date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-17 11:40:00,7.49,7.51,7.49,7.5,1378800.0,5.8886,5.9044,5.8886,5.8965,1378800.0
2007-07-17 11:50:00,7.5,7.53,7.5,7.52,869200.0,5.8965,5.9201,5.8965,5.9122,869200.0
2007-07-17 12:00:00,7.52,7.54,7.51,7.54,808800.0,5.9122,5.9279,5.9044,5.9279,808800.0
2007-07-17 12:10:00,7.54,7.55,7.53,7.53,469600.0,5.9279,5.9358,5.9201,5.9201,469600.0
2007-07-17 12:20:00,7.53,7.53,7.5,7.5,678400.0,5.9201,5.9201,5.8965,5.8965,678400.0
2007-07-17 12:30:00,7.5,7.5,7.47,7.48,464800.0,5.8965,5.8965,5.8729,5.8808,464800.0
2007-07-17 12:40:00,7.48,7.48,7.45,7.46,499200.0,5.8808,5.8808,5.8572,5.8651,499200.0
2007-07-17 12:50:00,7.47,7.47,7.45,7.47,318000.0,5.8729,5.8729,5.8572,5.8729,318000.0
2007-07-17 13:00:00,7.46,7.47,7.45,7.46,453600.0,5.8651,5.8729,5.8572,5.8651,453600.0
2007-07-17 13:10:00,7.46,7.46,7.45,7.46,84400.0,5.8651,5.8651,5.8572,5.8651,84400.0
2007-07-17 13:20:00,7.45,7.46,7.44,7.45,212000.0,5.8572,5.8651,5.8493,5.8572,212000.0
2007-07-17 13:30:00,7.45,7.47,7.44,7.47,242800.0,5.8572,5.8729,5.8493,5.8729,242800.0
2007-07-17 13:40:00,7.47,7.47,7.45,7.45,188000.0,5.8729,5.8729,5.8572,5.8572,188000.0
2007-07-17 13:50:00,7.45,7.47,7.44,7.45,358800.0,5.8572,5.8729,5.8493,5.8572,358800.0
2007-07-17 14:00:00,7.45,7.46,7.44,7.44,424400.0,5.8572,5.8651,5.8493,5.8493,424400.0
2007-07-17 14:10:00,7.44,7.45,7.44,7.44,235600.0,5.8493,5.8572,5.8493,5.8493,235600.0
2007-07-17 14:20:00,7.45,7.45,7.42,7.43,577600.0,5.8572,5.8572,5.8336,5.8415,577600.0
2007-07-17 14:30:00,7.43,7.43,7.41,7.42,861200.0,5.8415,5.8415,5.8257,5.8336,861200.0
2007-07-17 14:40:00,7.42,7.44,7.42,7.43,737200.0,5.8336,5.8493,5.8336,5.8415,737200.0
2007-07-17 14:50:00,7.44,7.44,7.42,7.43,658000.0,5.8493,5.8493,5.8336,5.8415,658000.0
2007-07-17 15:00:00,7.43,7.44,7.42,7.44,1036400.0,5.8415,5.8493,5.8336,5.8493,1036400.0
2007-07-17 15:10:00,7.44,7.44,7.43,7.43,1000800.0,5.8493,5.8493,5.8415,5.8415,1000800.0
2007-07-17 15:20:00,7.43,7.44,7.43,7.43,816400.0,5.8415,5.8493,5.8415,5.8415,816400.0
2007-07-17 15:30:00,7.43,7.44,7.43,7.43,502400.0,5.8415,5.8493,5.8415,5.8415,502400.0
2007-07-17 15:40:00,7.43,7.44,7.42,7.43,672000.0,5.8415,5.8493,5.8336,5.8415,672000.0
2007-07-17 15:50:00,7.43,7.43,7.41,7.41,1298400.0,5.8415,5.8415,5.8257,5.8257,1298400.0
2007-07-18 09:30:00,7.36,7.42,7.35,7.42,661200.0,5.7864,5.8336,5.7786,5.8336,661200.0
2007-07-18 09:40:00,7.42,7.45,7.41,7.44,751600.0,5.8336,5.8572,5.8257,5.8493,751600.0
2007-07-18 09:50:00,7.44,7.46,7.42,7.43,388000.0,5.8493,5.8651,5.8336,5.8415,388000.0
2007-07-18 10:00:00,7.43,7.46,7.43,7.43,753600.0,5.8415,5.8651,5.8415,5.8415,753600.0
2007-07-18 10:10:00,7.43,7.43,7.4,7.41,452000.0,5.8415,5.8415,5.8179,5.8257,452000.0
2007-07-18 10:20:00,7.4,7.41,7.39,7.41,261200.0,5.8179,5.8257,5.81,5.8257,261200.0
2007-07-18 10:30:00,7.41,7.41,7.38,7.39,398800.0,5.8257,5.8257,5.8022,5.81,398800.0
2007-07-18 10:40:00,7.38,7.39,7.32,7.32,652000.0,5.8022,5.81,5.755,5.755,652000.0
2007-07-18 10:50:00,7.32,7.37,7.32,7.36,862400.0,5.755,5.7943,5.755,5.7864,862400.0
2007-07-18 11:00:00,7.36,7.36,7.35,7.35,304000.0,5.7864,5.7864,5.7786,5.7786,304000.0
2007-07-18 11:10:00,7.35,7.35,7.32,7.32,321600.0,5.7786,5.7786,5.755,5.755,321600.0
2007-07-18 11:20:00,7.32,7.33,7.32,7.32,252800.0,5.755,5.7628,5.755,5.755,252800.0
2007-07-18 11:30:00,7.32,7.34,7.32,7.33,708800.0,5.755,5.7707,5.755,5.7628,708800.0
2007-07-18 11:40:00,7.33,7.36,7.32,7.36,357600.0,5.7628,5.7864,5.755,5.7864,357600.0
2007-07-18 11:50:00,7.36,7.38,7.35,7.38,390000.0,5.7864,5.8022,5.7786,5.8022,390000.0
2007-07-18 12:00:00,7.38,7.38,7.34,7.35,505600.0,5.8022,5.8022,5.7707,5.7786,505600.0
2007-07-18 12:10:00,7.35,7.37,7.31,7.31,278400.0,5.7786,5.7943,5.7471,5.7471,278400.0
2007-07-18 12:20:00,7.31,7.31,7.27,7.29,724400.0,5.7471,5.7471,5.7157,5.7314,724400.0
2007-07-18 12:30:00,7.29,7.33,7.28,7.32,690400.0,5.7314,5.7628,5.7235,5.755,690400.0
2007-07-18 12:40:00,7.32,7.34,7.32,7.34,295600.0,5.755,5.7707,5.755,5.7707,295600.0
2007-07-18 12:50:00,7.34,7.34,7.32,7.33,161600.0,5.7707,5.7707,5.755,5.7628,161600.0
2007-07-18 13:00:00,7.33,7.35,7.32,7.35,839200.0,5.7628,5.7786,5.755,5.7786,839200.0
2007-07-18 13:10:00,7.35,7.35,7.32,7.33,272400.0,5.7786,5.7786,5.755,5.7628,272400.0
2007-07-18 13:20:00,7.33,7.34,7.32,7.32,262000.0,5.7628,5.7707,5.755,5.755,262000.0
2007-07-18 13:30:00,7.32,7.35,7.32,7.34,205200.0,5.755,5.7786,5.755,5.7707,205200.0
2007-07-18 13:40:00,7.34,7.35,7.34,7.35,278000.0,5.7707,5.7786,5.7707,5.7786,278000.0
2007-07-18 13:50:00,7.35,7.35,7.33,7.33,270000.0,5.7786,5.7786,5.7628,5.7628,270000.0
2007-07-18 14:00:00,7.33,7.35,7.33,7.34,170000.0,5.7628,5.7786,5.7628,5.7707,170000.0
2007-07-18 14:10:00,7.34,7.35,7.32,7.32,283600.0,5.7707,5.7786,5.755,5.755,283600.0
2007-07-18 14:20:00,7.33,7.33,7.32,7.32,203600.0,5.7628,5.7628,5.755,5.755,203600.0
2007-07-18 14:30:00,7.32,7.34,7.31,7.33,147600.0,5.755,5.7707,5.7471,5.7628,147600.0
2007-07-18 14:40:00,7.33,7.33,7.31,7.32,287600.0,5.7628,5.7628,5.7471,5.755,287600.0
2007-07-18 14:50:00,7.32,7.35,7.27,7.33,460000.0,5.755,5.7786,5.7157,5.7628,460000.0
2007-07-18 15:00:00,7.33,7.34,7.31,7.33,507200.0,5.7628,5.7707,5.7471,5.7628,507200.0
2007-07-18 15:10:00,7.33,7.36,7.33,7.35,435600.0,5.7628,5.7864,5.7628,5.7786,435600.0
2007-07-18 15:20:00,7.35,7.37,7.35,7.35,331600.0,5.7786,5.7943,5.7786,5.7786,331600.0
2007-07-18 15:30:00,7.35,7.37,7.34,7.36,368400.0,5.7786,5.7943,5.7707,5.7864,368400.0
2007-07-18 15:40:00,7.36,7.37,7.34,7.36,542000.0,5.7864,5.7943,5.7707,5.7864,542000.0
2007-07-18 15:50:00,7.36,7.39,7.36,7.38,643200.0,5.7864,5.81,5.7864,5.8022,643200.0
2007-07-19 09:30:00,7.38,7.42,7.37,7.41,342800.0,5.8022,5.8336,5.7943,5.8257,342800.0
2007-07-19 09:40:00,7.41,7.43,7.39,7.39,231600.0,5.8257,5.8415,5.81,5.81,231600.0
2007-07-19 09:50:00,7.4,7.4,7.38,7.4,252800.0,5.8179,5.8179,5.8022,5.8179,252800.0
2007-07-19 10:00:00,7.4,7.41,7.38,7.4,440800.0,5.8179,5.8257,5.8022,5.8179,440800.0
2007-07-19 10:10:00,7.39,7.4,7.38,7.38,156800.0,5.81,5.8179,5.8022,5.8022,156800.0
2007-07-19 10:20:00,7.38,7.4,7.36,7.38,228000.0,5.8022,5.8179,5.7864,5.8022,228000.0
2007-07-19 10:30:00,7.38,7.38,7.35,7.36,254000.0,5.8022,5.8022,5.7786,5.7864,254000.0
2007-07-19 10:40:00,7.35,7.36,7.34,7.35,211200.0,5.7786,5.7864,5.7707,5.7786,211200.0
2007-07-19 10:50:00,7.35,7.36,7.34,7.35,498400.0,5.7786,5.7864,5.7707,5.7786,498400.0
2007-07-19 11:00:00,7.35,7.38,7.35,7.36,376400.0,5.7786,5.8022,5.7786,5.7864,376400.0
2007-07-19 11:10:00,7.36,7.37,7.35,7.36,100000.0,5.7864,5.7943,5.7786,5.7864,100000.0
2007-07-19 11:20:00,7.36,7.36,7.35,7.35,95600.0,5.7864,5.7864,5.7786,5.7786,95600.0
2007-07-19 11:30:00,7.35,7.36,7.35,7.35,74400.0,5.7786,5.7864,5.7786,5.7786,74400.0
2007-07-19 11:40:00,7.35,7.36,7.34,7.35,131600.0,5.7786,5.7864,5.7707,5.7786,131600.0
2007-07-19 11:50:00,7.35,7.36,7.35,7.35,90400.0,5.7786,5.7864,5.7786,5.7786,90400.0
2007-07-19 12:00:00,7.35,7.36,7.34,7.35,197600.0,5.7786,5.7864,5.7707,5.7786,197600.0
2007-07-19 12:10:00,7.36,7.36,7.36,7.36,56800.0,5.7864,5.7864,5.7864,5.7864,56800.0
2007-07-19 12:20:00,7.36,7.38,7.36,7.37,99200.0,5.7864,5.8022,5.7864,5.7943,99200.0
2007-07-19 12:30:00,7.37,7.37,7.36,7.37,108800.0,5.7943,5.7943,5.7864,5.7943,108800.0
2007-07-19 12:40:00,7.37,7.37,7.37,7.37,41600.0,5.7943,5.7943,5.7943,5.7943,41600.0
2007-07-19 12:50:00,7.37,7.38,7.37,7.38,216400.0,5.7943,5.8022,5.7943,5.8022,216400.0
2007-07-19 13:00:00,7.38,7.39,7.38,7.39,99600.0,5.8022,5.81,5.8022,5.81,99600.0
2007-07-19 13:10:00,7.39,7.39,7.38,7.39,106000.0,5.81,5.81,5.8022,5.81,106000.0
2007-07-19 13:20:00,7.39,7.39,7.38,7.38,96400.0,5.81,5.81,5.8022,5.8022,96400.0
2007-07-19 13:30:00,7.38,7.38,7.37,7.37,98000.0,5.8022,5.8022,5.7943,5.7943,98000.0
2007-07-19 13:40:00,7.38,7.38,7.37,7.38,133200.0,5.8022,5.8022,5.7943,5.8022,133200.0
2007-07-19 13:50:00,7.38,7.39,7.37,7.37,203200.0,5.8022,5.81,5.7943,5.7943,203200.0
2007-07-19 14:00:00,7.38,7.38,7.36,7.38,257200.0,5.8022,5.8022,5.7864,5.8022,257200.0
2007-07-19 14:10:00,7.38,7.38,7.35,7.37,170800.0,5.8022,5.8022,5.7786,5.7943,170800.0
2007-07-19 14:20:00,7.37,7.37,7.36,7.36,115200.0,5.7943,5.7943,5.7864,5.7864,115200.0
2007-07-19 14:30:00,7.36,7.4,7.36,7.38,352400.0,5.7864,5.8179,5.7864,5.8022,352400.0
2007-07-19 14:40:00,7.37,7.39,7.37,7.38,208800.0,5.7943,5.81,5.7943,5.8022,208800.0
2007-07-19 14:50:00,7.38,7.38,7.37,7.37,184000.0,5.8022,5.8022,5.7943,5.7943,184000.0
2007-07-19 15:00:00,7.37,7.39,7.37,7.39,224400.0,5.7943,5.81,5.7943,5.81,224400.0
2007-07-19 15:10:00,7.39,7.39,7.37,7.37,135200.0,5.81,5.81,5.7943,5.7943,135200.0
2007-07-19 15:20:00,7.37,7.38,7.37,7.38,144000.0,5.7943,5.8022,5.7943,5.8022,144000.0
2007-07-19 15:30:00,7.38,7.38,7.37,7.38,182000.0,5.8022,5.8022,5.7943,5.8022,182000.0
2007-07-19 15:40:00,7.38,7.39,7.37,7.38,279200.0,5.8022,5.81,5.7943,5.8022,279200.0
2007-07-19 15:50:00,7.38,7.39,7.38,7.39,471200.0,5.8022,5.81,5.8022,5.81,471200.0
2007-07-20 09:30:00,7.39,7.45,7.35,7.4,2083200.0,5.81,5.8572,5.7786,5.8179,2083200.0
2007-07-20 09:40:00,7.4,7.49,7.4,7.47,457200.0,5.8179,5.8886,5.8179,5.8729,457200.0
2007-07-20 09:50:00,7.47,7.47,7.41,7.43,416400.0,5.8729,5.8729,5.8257,5.8415,416400.0
2007-07-20 10:00:00,7.42,7.44,7.4,7.43,230000.0,5.8336,5.8493,5.8179,5.8415,230000.0
2007-07-20 10:10:00,7.43,7.45,7.43,7.45,271200.0,5.8415,5.8572,5.8415,5.8572,271200.0
2007-07-20 10:20:00,7.45,7.45,7.43,7.43,526000.0,5.8572,5.8572,5.8415,5.8415,526000.0
2007-07-20 10:30:00,7.43,7.44,7.41,7.43,200800.0,5.8415,5.8493,5.8257,5.8415,200800.0
2007-07-20 10:40:00,7.43,7.44,7.41,7.41,218000.0,5.8415,5.8493,5.8257,5.8257,218000.0
2007-07-20 10:50:00,7.42,7.45,7.41,7.45,442000.0,5.8336,5.8572,5.8257,5.8572,442000.0
2007-07-20 11:00:00,7.44,7.46,7.44,7.46,160000.0,5.8493,5.8651,5.8493,5.8651,160000.0
2007-07-20 11:10:00,7.45,7.46,7.43,7.43,88000.0,5.8572,5.8651,5.8415,5.8415,88000.0
2007-07-20 11:20:00,7.43,7.43,7.4,7.41,646000.0,5.8415,5.8415,5.8179,5.8257,646000.0
2007-07-20 11:30:00,7.41,7.41,7.38,7.39,233200.0,5.8257,5.8257,5.8022,5.81,233200.0
2007-07-20 11:40:00,7.39,7.42,7.38,7.41,560000.0,5.81,5.8336,5.8022,5.8257,560000.0
2007-07-20 11:50:00,7.41,7.42,7.38,7.38,413200.0,5.8257,5.8336,5.8022,5.8022,413200.0
2007-07-20 12:00:00,7.38,7.4,7.36,7.4,284400.0,5.8022,5.8179,5.7864,5.8179,284400.0
2007-07-20 12:10:00,7.4,7.4,7.37,7.37,246000.0,5.8179,5.8179,5.7943,5.7943,246000.0
2007-07-20 12:20:00,7.37,7.38,7.35,7.37,778800.0,5.7943,5.8022,5.7786,5.7943,778800.0
2007-07-20 12:30:00,7.38,7.39,7.37,7.39,350400.0,5.8022,5.81,5.7943,5.81,350400.0
2007-07-20 12:40:00,7.39,7.39,7.38,7.39,148800.0,5.81,5.81,5.8022,5.81,148800.0
2007-07-20 12:50:00,7.39,7.4,7.35,7.35,375600.0,5.81,5.8179,5.7786,5.7786,375600.0
2007-07-20 13:00:00,7.35,7.37,7.33,7.36,644800.0,5.7786,5.7943,5.7628,5.7864,644800.0
2007-07-20 13:10:00,7.36,7.39,7.36,7.38,266800.0,5.7864,5.81,5.7864,5.8022,266800.0
2007-07-20 13:20:00,7.38,7.39,7.37,7.37,113200.0,5.8022,5.81,5.7943,5.7943,113200.0
2007-07-20 13:30:00,7.37,7.37,7.36,7.37,55600.0,5.7943,5.7943,5.7864,5.7943,55600.0
2007-07-20 13:40:00,7.37,7.39,7.37,7.38,164400.0,5.7943,5.81,5.7943,5.8022,164400.0
2007-07-20 13:50:00,7.39,7.4,7.37,7.38,312000.0,5.81,5.8179,5.7943,5.8022,312000.0
2007-07-20 14:00:00,7.38,7.41,7.36,7.4,306400.0,5.8022,5.8257,5.7864,5.8179,306400.0
2007-07-20 14:10:00,7.4,7.4,7.39,7.4,168400.0,5.8179,5.8179,5.81,5.8179,168400.0
2007-07-20 14:20:00,7.4,7.4,7.37,7.38,207200.0,5.8179,5.8179,5.7943,5.8022,207200.0
2007-07-20 14:30:00,7.38,7.39,7.37,7.38,363600.0,5.8022,5.81,5.7943,5.8022,363600.0
2007-07-20 14:40:00,7.38,7.39,7.36,7.38,128800.0,5.8022,5.81,5.7864,5.8022,128800.0
2007-07-20 14:50:00,7.38,7.38,7.36,7.38,72000.0,5.8022,5.8022,5.7864,5.8022,72000.0
2007-07-20 15:00:00,7.37,7.39,7.36,7.37,160800.0,5.7943,5.81,5.7864,5.7943,160800.0
2007-07-20 15:10:00,7.37,7.37,7.36,7.37,1310400.0,5.7943,5.7943,5.7864,5.7943,1310400.0
2007-07-20 15:20:00,7.37,7.38,7.37,7.37,238800.0,5.7943,5.8022,5.7943,5.7943,238800.0
2007-07-20 15:30:00,7.37,7.37,7.35,7.36,856800.0,5.7943,5.7943,5.7786,5.7864,856800.0
2007-07-20 15:40:00,7.36,7.37,7.36,7.36,526000.0,5.7864,5.7943,5.7864,5.7864,526000.0
2007-07-20 15:50:00,7.36,7.37,7.35,7.37,1588400.0,5.7864,5.7943,5.7786,5.7943,1588400.0
2007-07-23 09:30:00,7.42,7.43,7.39,7.42,223600.0,5.8336,5.8415,5.81,5.8336,223600.0
2007-07-23 09:40:00,7.43,7.44,7.42,7.43,388400.0,5.8415,5.8493,5.8336,5.8415,388400.0
2007-07-23 09:50:00,7.42,7.45,7.42,7.45,357200.0,5.8336,5.8572,5.8336,5.8572,357200.0
2007-07-23 10:00:00,7.45,7.45,7.39,7.4,424400.0,5.8572,5.8572,5.81,5.8179,424400.0
2007-07-23 10:10:00,7.4,7.4,7.36,7.36,199200.0,5.8179,5.8179,5.7864,5.7864,199200.0
2007-07-23 10:20:00,7.36,7.41,7.35,7.41,262800.0,5.7864,5.8257,5.7786,5.8257,262800.0
2007-07-23 10:30:00,7.41,7.41,7.38,7.39,225600.0,5.8257,5.8257,5.8022,5.81,225600.0
2007-07-23 10:40:00,7.39,7.39,7.37,7.38,255600.0,5.81,5.81,5.7943,5.8022,255600.0
2007-07-23 10:50:00,7.38,7.43,7.38,7.43,487200.0,5.8022,5.8415,5.8022,5.8415,487200.0
2007-07-23 11:00:00,7.43,7.44,7.43,7.43,478800.0,5.8415,5.8493,5.8415,5.8415,478800.0
2007-07-23 11:10:00,7.43,7.43,7.4,7.41,214400.0,5.8415,5.8415,5.8179,5.8257,214400.0
2007-07-23 11:20:00,7.41,7.42,7.39,7.41,234400.0,5.8257,5.8336,5.81,5.8257,234400.0
2007-07-23 11:30:00,7.41,7.46,7.41,7.43,420000.0,5.8257,5.8651,5.8257,5.8415,420000.0
2007-07-23 11:40:00,7.43,7.47,7.43,7.44,256800.0,5.8415,5.8729,5.8415,5.8493,256800.0
2007-07-23 11:50:00,7.44,7.47,7.44,7.44,220800.0,5.8493,5.8729,5.8493,5.8493,220800.0
2007-07-23 12:00:00,7.44,7.45,7.44,7.44,133200.0,5.8493,5.8572,5.8493,5.8493,133200.0
2007-07-23 12:10:00,7.44,7.44,7.4,7.4,352000.0,5.8493,5.8493,5.8179,5.8179,352000.0
2007-07-23 12:20:00,7.4,7.41,7.39,7.39,161600.0,5.8179,5.8257,5.81,5.81,161600.0
2007-07-23 12:30:00,7.39,7.4,7.39,7.4,166000.0,5.81,5.8179,5.81,5.8179,166000.0
2007-07-23 12:40:00,7.4,7.41,7.4,7.4,205200.0,5.8179,5.8257,5.8179,5.8179,205200.0
2007-07-23 12:50:00,7.4,7.4,7.38,7.39,313200.0,5.8179,5.8179,5.8022,5.81,313200.0
2007-07-23 13:00:00,7.39,7.39,7.38,7.38,154400.0,5.81,5.81,5.8022,5.8022,154400.0
2007-07-23 13:10:00,7.38,7.38,7.37,7.37,209200.0,5.8022,5.8022,5.7943,5.7943,209200.0
2007-07-23 13:20:00,7.37,7.37,7.37,7.37,218000.0,5.7943,5.7943,5.7943,5.7943,218000.0
2007-07-23 13:30:00,7.37,7.38,7.37,7.38,286000.0,5.7943,5.8022,5.7943,5.8022,286000.0
2007-07-23 13:40:00,7.38,7.39,7.38,7.38,300000.0,5.8022,5.81,5.8022,5.8022,300000.0
2007-07-23 13:50:00,7.38,7.38,7.38,7.38,169600.0,5.8022,5.8022,5.8022,5.8022,169600.0
2007-07-23 14:00:00,7.38,7.38,7.36,7.37,331600.0,5.8022,5.8022,5.7864,5.7943,331600.0
2007-07-23 14:10:00,7.37,7.37,7.33,7.35,993200.0,5.7943,5.7943,5.7628,5.7786,993200.0
2007-07-23 14:20:00,7.35,7.36,7.33,7.33,440400.0,5.7786,5.7864,5.7628,5.7628,440400.0
2007-07-23 14:30:00,7.33,7.34,7.33,7.33,248800.0,5.7628,5.7707,5.7628,5.7628,248800.0
2007-07-23 14:40:00,7.34,7.36,7.33,7.36,477200.0,5.7707,5.7864,5.7628,5.7864,477200.0
2007-07-23 14:50:00,7.36,7.36,7.33,7.33,317200.0,5.7864,5.7864,5.7628,5.7628,317200.0
2007-07-23 15:00:00,7.33,7.34,7.33,7.33,219600.0,5.7628,5.7707,5.7628,5.7628,219600.0
2007-07-23 15:10:00,7.33,7.35,7.33,7.34,245200.0,5.7628,5.7786,5.7628,5.7707,245200.0
2007-07-23 15:20:00,7.34,7.35,7.33,7.34,338400.0,5.7707,5.7786,5.7628,5.7707,338400.0
2007-07-23 15:30:00,7.34,7.34,7.33,7.33,300000.0,5.7707,5.7707,5.7628,5.7628,300000.0
2007-07-23 15:40:00,7.33,7.35,7.32,7.32,795200.0,5.7628,5.7786,5.755,5.755,795200.0
2007-07-23 15:50:00,7.32,7.34,7.31,7.32,868000.0,5.755,5.7707,5.7471,5.755,868000.0
2007-07-24 09:30:00,7.29,7.32,7.24,7.3,555200.0,5.7314,5.755,5.6921,5.7393,555200.0
2007-07-24 09:40:00,7.29,7.32,7.25,7.3,510000.0,5.7314,5.755,5.6999,5.7393,510000.0
2007-07-24 09:50:00,7.3,7.31,7.26,7.28,639200.0,5.7393,5.7471,5.7078,5.7235,639200.0
2007-07-24 10:00:00,7.28,7.29,7.24,7.26,682400.0,5.7235,5.7314,5.6921,5.7078,682400.0
2007-07-24 10:10:00,7.26,7.31,7.26,7.31,431200.0,5.7078,5.7471,5.7078,5.7471,431200.0
2007-07-24 10:20:00,7.31,7.32,7.3,7.31,250000.0,5.7471,5.755,5.7393,5.7471,250000.0
2007-07-24 10:30:00,7.31,7.33,7.3,7.33,294000.0,5.7471,5.7628,5.7393,5.7628,294000.0
2007-07-24 10:40:00,7.33,7.36,7.33,7.35,397200.0,5.7628,5.7864,5.7628,5.7786,397200.0
2007-07-24 10:50:00,7.35,7.37,7.34,7.35,316000.0,5.7786,5.7943,5.7707,5.7786,316000.0
2007-07-24 11:00:00,7.35,7.35,7.31,7.34,296400.0,5.7786,5.7786,5.7471,5.7707,296400.0
2007-07-24 11:10:00,7.34,7.34,7.32,7.33,179200.0,5.7707,5.7707,5.755,5.7628,179200.0
2007-07-24 11:20:00,7.33,7.34,7.3,7.31,209200.0,5.7628,5.7707,5.7393,5.7471,209200.0
2007-07-24 11:30:00,7.3,7.31,7.28,7.3,389600.0,5.7393,5.7471,5.7235,5.7393,389600.0
2007-07-24 11:40:00,7.3,7.31,7.28,7.29,399200.0,5.7393,5.7471,5.7235,5.7314,399200.0
2007-07-24 11:50:00,7.29,7.31,7.29,7.31,260800.0,5.7314,5.7471,5.7314,5.7471,260800.0
2007-07-24 12:00:00,7.31,7.31,7.27,7.28,404400.0,5.7471,5.7471,5.7157,5.7235,404400.0
2007-07-24 12:10:00,7.28,7.31,7.26,7.31,787600.0,5.7235,5.7471,5.7078,5.7471,787600.0
2007-07-24 12:20:00,7.31,7.32,7.29,7.31,277600.0,5.7471,5.755,5.7314,5.7471,277600.0
2007-07-24 12:30:00,7.31,7.33,7.3,7.3,258000.0,5.7471,5.7628,5.7393,5.7393,258000.0
2007-07-24 12:40:00,7.3,7.31,7.29,7.29,138800.0,5.7393,5.7471,5.7314,5.7314,138800.0
2007-07-24 12:50:00,7.29,7.31,7.29,7.3,272400.0,5.7314,5.7471,5.7314,5.7393,272400.0
2007-07-24 13:00:00,7.3,7.32,7.3,7.31,431200.0,5.7393,5.755,5.7393,5.7471,431200.0
2007-07-24 13:10:00,7.31,7.32,7.29,7.3,237200.0,5.7471,5.755,5.7314,5.7393,237200.0
2007-07-24 13:20:00,7.3,7.3,7.28,7.28,219200.0,5.7393,5.7393,5.7235,5.7235,219200.0
2007-07-24 13:30:00,7.28,7.31,7.28,7.3,249200.0,5.7235,5.7471,5.7235,5.7393,249200.0
2007-07-24 13:40:00,7.3,7.3,7.27,7.28,378000.0,5.7393,5.7393,5.7157,5.7235,378000.0
2007-07-24 13:50:00,7.27,7.29,7.26,7.29,360800.0,5.7157,5.7314,5.7078,5.7314,360800.0
2007-07-24 14:00:00,7.29,7.29,7.27,7.27,215600.0,5.7314,5.7314,5.7157,5.7157,215600.0
2007-07-24 14:10:00,7.28,7.28,7.25,7.25,249200.0,5.7235,5.7235,5.6999,5.6999,249200.0
2007-07-24 14:20:00,7.25,7.33,7.25,7.25,304800.0,5.6999,5.7628,5.6999,5.6999,304800.0
2007-07-24 14:30:00,7.25,7.27,7.23,7.24,843200.0,5.6999,5.7157,5.6842,5.6921,843200.0
2007-07-24 14:40:00,7.24,7.24,7.21,7.23,451600.0,5.6921,5.6921,5.6685,5.6842,451600.0
2007-07-24 14:50:00,7.23,7.24,7.21,7.21,344000.0,5.6842,5.6921,5.6685,5.6685,344000.0
2007-07-24 15:00:00,7.21,7.21,7.18,7.19,1219200.0,5.6685,5.6685,5.6449,5.6528,1219200.0
2007-07-24 15:10:00,7.19,7.21,7.18,7.2,773200.0,5.6528,5.6685,5.6449,5.6606,773200.0
2007-07-24 15:20:00,7.2,7.21,7.16,7.17,746800.0,5.6606,5.6685,5.6292,5.6371,746800.0
2007-07-24 15:30:00,7.17,7.19,7.17,7.18,624800.0,5.6371,5.6528,5.6371,5.6449,624800.0
2007-07-24 15:40:00,7.18,7.18,7.16,7.17,845600.0,5.6449,5.6449,5.6292,5.6371,845600.0
2007-07-24 15:50:00,7.17,7.2,7.16,7.19,1029200.0,5.6371,5.6606,5.6292,5.6528,1029200.0
2007-07-25 09:30:00,7.22,7.29,7.2,7.26,579600.0,5.6764,5.7314,5.6606,5.7078,579600.0
2007-07-25 09:40:00,7.25,7.3,7.25,7.29,449200.0,5.6999,5.7393,5.6999,5.7314,449200.0
2007-07-25 09:50:00,7.29,7.3,7.25,7.26,462000.0,5.7314,5.7393,5.6999,5.7078,462000.0
2007-07-25 10:00:00,7.26,7.27,7.23,7.24,609200.0,5.7078,5.7157,5.6842,5.6921,609200.0
2007-07-25 10:10:00,7.24,7.24,7.18,7.21,616000.0,5.6921,5.6921,5.6449,5.6685,616000.0
2007-07-25 10:20:00,7.22,7.22,7.18,7.19,524800.0,5.6764,5.6764,5.6449,5.6528,524800.0
2007-07-25 10:30:00,7.18,7.2,7.13,7.17,492800.0,5.6449,5.6606,5.6056,5.6371,492800.0
2007-07-25 10:40:00,7.17,7.18,7.11,7.14,322800.0,5.6371,5.6449,5.5899,5.6135,322800.0
2007-07-25 10:50:00,7.13,7.19,7.13,7.19,602400.0,5.6056,5.6528,5.6056,5.6528,602400.0
2007-07-25 11:00:00,7.19,7.21,7.17,7.19,349200.0,5.6528,5.6685,5.6371,5.6528,349200.0
2007-07-25 11:10:00,7.2,7.2,7.15,7.18,254800.0,5.6606,5.6606,5.6213,5.6449,254800.0
2007-07-25 11:20:00,7.17,7.22,7.16,7.2,363600.0,5.6371,5.6764,5.6292,5.6606,363600.0
2007-07-25 11:30:00,7.2,7.23,7.18,7.2,383600.0,5.6606,5.6842,5.6449,5.6606,383600.0
2007-07-25 11:40:00,7.2,7.21,7.19,7.21,146800.0,5.6606,5.6685,5.6528,5.6685,146800.0
2007-07-25 11:50:00,7.21,7.23,7.21,7.21,337600.0,5.6685,5.6842,5.6685,5.6685,337600.0
2007-07-25 12:00:00,7.21,7.21,7.17,7.18,218800.0,5.6685,5.6685,5.6371,5.6449,218800.0
2007-07-25 12:10:00,7.18,7.23,7.18,7.21,493200.0,5.6449,5.6842,5.6449,5.6685,493200.0
2007-07-25 12:20:00,7.21,7.26,7.21,7.24,424800.0,5.6685,5.7078,5.6685,5.6921,424800.0
2007-07-25 12:30:00,7.24,7.24,7.21,7.21,219200.0,5.6921,5.6921,5.6685,5.6685,219200.0
2007-07-25 12:40:00,7.21,7.21,7.2,7.2,127600.0,5.6685,5.6685,5.6606,5.6606,127600.0
2007-07-25 12:50:00,7.2,7.2,7.17,7.18,183200.0,5.6606,5.6606,5.6371,5.6449,183200.0
2007-07-25 13:00:00,7.17,7.18,7.17,7.17,185200.0,5.6371,5.6449,5.6371,5.6371,185200.0
2007-07-25 13:10:00,7.17,7.18,7.14,7.15,269200.0,5.6371,5.6449,5.6135,5.6213,269200.0
2007-07-25 13:20:00,7.15,7.15,7.13,7.13,442400.0,5.6213,5.6213,5.6056,5.6056,442400.0
2007-07-25 13:30:00,7.13,7.13,7.1,7.11,619200.0,5.6056,5.6056,5.582,5.5899,619200.0
2007-07-25 13:40:00,7.11,7.12,7.11,7.12,220800.0,5.5899,5.5977,5.5899,5.5977,220800.0
2007-07-25 13:50:00,7.12,7.12,7.09,7.09,383600.0,5.5977,5.5977,5.5742,5.5742,383600.0
2007-07-25 14:00:00,7.09,7.11,7.08,7.09,620400.0,5.5742,5.5899,5.5663,5.5742,620400.0
2007-07-25 14:10:00,7.09,7.12,7.08,7.1,382800.0,5.5742,5.5977,5.5663,5.582,382800.0
2007-07-25 14:20:00,7.1,7.13,7.1,7.12,310000.0,5.582,5.6056,5.582,5.5977,310000.0
2007-07-25 14:30:00,7.12,7.13,7.1,7.11,165200.0,5.5977,5.6056,5.582,5.5899,165200.0
2007-07-25 14:40:00,7.1,7.13,7.1,7.11,182000.0,5.582,5.6056,5.582,5.5899,182000.0
2007-07-25 14:50:00,7.12,7.12,7.11,7.12,165200.0,5.5977,5.5977,5.5899,5.5977,165200.0
2007-07-25 15:00:00,7.12,7.16,7.12,7.14,488000.0,5.5977,5.6292,5.5977,5.6135,488000.0
2007-07-25 15:10:00,7.14,7.16,7.14,7.14,352000.0,5.6135,5.6292,5.6135,5.6135,352000.0
2007-07-25 15:20:00,7.14,7.16,7.13,7.14,546000.0,5.6135,5.6292,5.6056,5.6135,546000.0
2007-07-25 15:30:00,7.14,7.14,7.13,7.13,255600.0,5.6135,5.6135,5.6056,5.6056,255600.0
2007-07-25 15:40:00,7.13,7.13,7.11,7.13,416800.0,5.6056,5.6056,5.5899,5.6056,416800.0
2007-07-25 15:50:00,7.13,7.14,7.11,7.11,909200.0,5.6056,5.6135,5.5899,5.5899,909200.0
2007-07-26 09:30:00,7.07,7.12,6.98,7.0,1085200.0,5.5584,5.5977,5.4877,5.5034,1085200.0
2007-07-26 09:40:00,7.0,7.04,6.99,7.03,1010400.0,5.5034,5.5348,5.4955,5.527,1010400.0
2007-07-26 09:50:00,7.02,7.05,6.99,6.99,1232800.0,5.5191,5.5427,5.4955,5.4955,1232800.0
2007-07-26 10:00:00,6.99,6.99,6.97,6.99,808000.0,5.4955,5.4955,5.4798,5.4955,808000.0
2007-07-26 10:10:00,6.99,6.99,6.94,6.95,750400.0,5.4955,5.4955,5.4562,5.4641,750400.0
2007-07-26 10:20:00,6.95,6.96,6.93,6.96,504800.0,5.4641,5.472,5.4484,5.472,504800.0
2007-07-26 10:30:00,6.96,6.97,6.93,6.95,888000.0,5.472,5.4798,5.4484,5.4641,888000.0
2007-07-26 10:40:00,6.95,6.95,6.93,6.93,741600.0,5.4641,5.4641,5.4484,5.4484,741600.0
2007-07-26 10:50:00,6.93,6.94,6.91,6.92,498400.0,5.4484,5.4562,5.4326,5.4405,498400.0
2007-07-26 11:00:00,6.92,6.92,6.88,6.89,930000.0,5.4405,5.4405,5.4091,5.4169,930000.0
2007-07-26 11:10:00,6.89,6.9,6.88,6.89,566400.0,5.4169,5.4248,5.4091,5.4169,566400.0
2007-07-26 11:20:00,6.89,6.89,6.88,6.89,457200.0,5.4169,5.4169,5.4091,5.4169,457200.0
2007-07-26 11:30:00,6.89,6.91,6.87,6.9,583200.0,5.4169,5.4326,5.4012,5.4248,583200.0
2007-07-26 11:40:00,6.9,6.93,6.9,6.92,481200.0,5.4248,5.4484,5.4248,5.4405,481200.0
2007-07-26 11:50:00,6.92,6.96,6.91,6.95,517200.0,5.4405,5.472,5.4326,5.4641,517200.0
2007-07-26 12:00:00,6.95,6.96,6.94,6.95,502000.0,5.4641,5.472,5.4562,5.4641,502000.0
2007-07-26 12:10:00,6.94,6.96,6.93,6.95,727600.0,5.4562,5.472,5.4484,5.4641,727600.0
2007-07-26 12:20:00,6.95,6.95,6.91,6.91,522400.0,5.4641,5.4641,5.4326,5.4326,522400.0
2007-07-26 12:30:00,6.91,6.94,6.89,6.91,488800.0,5.4326,5.4562,5.4169,5.4326,488800.0
2007-07-26 12:40:00,6.91,6.92,6.88,6.91,387600.0,5.4326,5.4405,5.4091,5.4326,387600.0
2007-07-26 12:50:00,6.91,6.93,6.9,6.93,395200.0,5.4326,5.4484,5.4248,5.4484,395200.0
2007-07-26 13:00:00,6.93,6.95,6.92,6.94,540000.0,5.4484,5.4641,5.4405,5.4562,540000.0
2007-07-26 13:10:00,6.93,6.97,6.93,6.96,647200.0,5.4484,5.4798,5.4484,5.472,647200.0
2007-07-26 13:20:00,6.96,6.96,6.93,6.93,408000.0,5.472,5.472,5.4484,5.4484,408000.0
2007-07-26 13:30:00,6.93,6.95,6.92,6.93,330000.0,5.4484,5.4641,5.4405,5.4484,330000.0
2007-07-26 13:40:00,6.93,6.97,6.93,6.93,401600.0,5.4484,5.4798,5.4484,5.4484,401600.0
2007-07-26 13:50:00,6.93,6.93,6.91,6.92,289600.0,5.4484,5.4484,5.4326,5.4405,289600.0
2007-07-26 14:00:00,6.92,6.94,6.89,6.91,515200.0,5.4405,5.4562,5.4169,5.4326,515200.0
2007-07-26 14:10:00,6.91,6.91,6.88,6.89,484000.0,5.4326,5.4326,5.4091,5.4169,484000.0
2007-07-26 14:20:00,6.89,6.89,6.84,6.87,564000.0,5.4169,5.4169,5.3776,5.4012,564000.0
2007-07-26 14:30:00,6.87,6.9,6.87,6.89,988800.0,5.4012,5.4248,5.4012,5.4169,988800.0
2007-07-26 14:40:00,6.88,6.89,6.83,6.83,502400.0,5.4091,5.4169,5.3697,5.3697,502400.0
2007-07-26 14:50:00,6.83,6.88,6.83,6.84,853200.0,5.3697,5.4091,5.3697,5.3776,853200.0
2007-07-26 15:00:00,6.84,6.88,6.84,6.85,1120800.0,5.3776,5.4091,5.3776,5.3855,1120800.0
2007-07-26 15:10:00,6.85,6.88,6.84,6.88,1487200.0,5.3855,5.4091,5.3776,5.4091,1487200.0
2007-07-26 15:20:00,6.88,6.9,6.86,6.87,1036000.0,5.4091,5.4248,5.3933,5.4012,1036000.0
2007-07-26 15:30:00,6.87,6.88,6.86,6.88,2942000.0,5.4012,5.4091,5.3933,5.4091,2942000.0
2007-07-26 15:40:00,6.88,6.89,6.86,6.88,1385600.0,5.4091,5.4169,5.3933,5.4091,1385600.0
2007-07-26 15:50:00,6.88,6.91,6.87,6.91,1359600.0,5.4091,5.4326,5.4012,5.4326,1359600.0
2007-07-27 09:30:00,6.91,6.96,6.88,6.9,471200.0,5.4326,5.472,5.4091,5.4248,471200.0
2007-07-27 09:40:00,6.9,6.9,6.86,6.89,891200.0,5.4248,5.4248,5.3933,5.4169,891200.0
2007-07-27 09:50:00,6.88,6.91,6.86,6.87,925200.0,5.4091,5.4326,5.3933,5.4012,925200.0
2007-07-27 10:00:00,6.87,6.89,6.85,6.87,763200.0,5.4012,5.4169,5.3855,5.4012,763200.0
2007-07-27 10:10:00,6.87,6.9,6.87,6.89,734400.0,5.4012,5.4248,5.4012,5.4169,734400.0
2007-07-27 10:20:00,6.88,6.9,6.87,6.89,634000.0,5.4091,5.4248,5.4012,5.4169,634000.0
2007-07-27 10:30:00,6.89,6.89,6.85,6.85,678000.0,5.4169,5.4169,5.3855,5.3855,678000.0
2007-07-27 10:40:00,6.85,6.86,6.84,6.85,504800.0,5.3855,5.3933,5.3776,5.3855,504800.0
2007-07-27 10:50:00,6.85,6.85,6.79,6.81,869600.0,5.3855,5.3855,5.3383,5.354,869600.0
2007-07-27 11:00:00,6.8,6.82,6.79,6.81,792000.0,5.3462,5.3619,5.3383,5.354,792000.0
2007-07-27 11:10:00,6.81,6.84,6.8,6.83,342000.0,5.354,5.3776,5.3462,5.3697,342000.0
2007-07-27 11:20:00,6.83,6.83,6.82,6.83,196000.0,5.3697,5.3697,5.3619,5.3697,196000.0
2007-07-27 11:30:00,6.83,6.84,6.82,6.82,198000.0,5.3697,5.3776,5.3619,5.3619,198000.0
2007-07-27 11:40:00,6.82,6.86,6.82,6.84,285600.0,5.3619,5.3933,5.3619,5.3776,285600.0
2007-07-27 11:50:00,6.84,6.84,6.81,6.82,224000.0,5.3776,5.3776,5.354,5.3619,224000.0
2007-07-27 12:00:00,6.82,6.84,6.82,6.83,302000.0,5.3619,5.3776,5.3619,5.3697,302000.0
2007-07-27 12:10:00,6.83,6.83,6.8,6.82,264400.0,5.3697,5.3697,5.3462,5.3619,264400.0
2007-07-27 12:20:00,6.82,6.82,6.81,6.82,111600.0,5.3619,5.3619,5.354,5.3619,111600.0
2007-07-27 12:30:00,6.82,6.83,6.79,6.82,337200.0,5.3619,5.3697,5.3383,5.3619,337200.0
2007-07-27 12:40:00,6.82,6.85,6.82,6.83,292400.0,5.3619,5.3855,5.3619,5.3697,292400.0
2007-07-27 12:50:00,6.83,6.86,6.83,6.85,333600.0,5.3697,5.3933,5.3697,5.3855,333600.0
2007-07-27 13:00:00,6.85,6.87,6.84,6.86,220400.0,5.3855,5.4012,5.3776,5.3933,220400.0
2007-07-27 13:10:00,6.85,6.87,6.85,6.87,158000.0,5.3855,5.4012,5.3855,5.4012,158000.0
2007-07-27 13:20:00,6.87,6.88,6.86,6.87,203600.0,5.4012,5.4091,5.3933,5.4012,203600.0
2007-07-27 13:30:00,6.86,6.87,6.86,6.87,284800.0,5.3933,5.4012,5.3933,5.4012,284800.0
2007-07-27 13:40:00,6.87,6.88,6.86,6.88,260000.0,5.4012,5.4091,5.3933,5.4091,260000.0
2007-07-27 13:50:00,6.88,6.91,6.88,6.91,374000.0,5.4091,5.4326,5.4091,5.4326,374000.0
2007-07-27 14:00:00,6.9,6.91,6.89,6.9,395600.0,5.4248,5.4326,5.4169,5.4248,395600.0
2007-07-27 14:10:00,6.9,6.9,6.88,6.9,542400.0,5.4248,5.4248,5.4091,5.4248,542400.0
2007-07-27 14:20:00,6.9,6.9,6.88,6.89,428000.0,5.4248,5.4248,5.4091,5.4169,428000.0
2007-07-27 14:30:00,6.89,6.9,6.88,6.9,505200.0,5.4169,5.4248,5.4091,5.4248,505200.0
2007-07-27 14:40:00,6.9,6.92,6.9,6.91,284800.0,5.4248,5.4405,5.4248,5.4326,284800.0
2007-07-27 14:50:00,6.91,6.93,6.9,6.91,451600.0,5.4326,5.4484,5.4248,5.4326,451600.0
2007-07-27 15:00:00,6.91,6.92,6.9,6.91,387600.0,5.4326,5.4405,5.4248,5.4326,387600.0
2007-07-27 15:10:00,6.91,6.92,6.9,6.9,433200.0,5.4326,5.4405,5.4248,5.4248,433200.0
2007-07-27 15:20:00,6.9,6.92,6.89,6.91,404000.0,5.4248,5.4405,5.4169,5.4326,404000.0
2007-07-27 15:30:00,6.91,6.92,6.89,6.89,374800.0,5.4326,5.4405,5.4169,5.4169,374800.0
2007-07-27 15:40:00,6.89,6.9,6.84,6.85,834800.0,5.4169,5.4248,5.3776,5.3855,834800.0
2007-07-27 15:50:00,6.84,6.85,6.83,6.83,1146400.0,5.3776,5.3855,5.3697,5.3697,1146400.0
2007-07-30 09:30:00,6.86,6.93,6.82,6.87,1000000.0,5.3933,5.4484,5.3619,5.4012,1000000.0
2007-07-30 09:40:00,6.87,6.95,6.86,6.93,970800.0,5.4012,5.4641,5.3933,5.4484,970800.0
2007-07-30 09:50:00,6.93,6.98,6.92,6.95,904800.0,5.4484,5.4877,5.4405,5.4641,904800.0
2007-07-30 10:00:00,6.94,6.96,6.93,6.96,500800.0,5.4562,5.472,5.4484,5.472,500800.0
2007-07-30 10:10:00,6.96,7.0,6.95,6.98,634000.0,5.472,5.5034,5.4641,5.4877,634000.0
2007-07-30 10:20:00,6.99,7.0,6.98,6.99,612800.0,5.4955,5.5034,5.4877,5.4955,612800.0
2007-07-30 10:30:00,6.99,7.0,6.93,6.95,564800.0,5.4955,5.5034,5.4484,5.4641,564800.0
2007-07-30 10:40:00,6.95,6.95,6.91,6.93,494000.0,5.4641,5.4641,5.4326,5.4484,494000.0
2007-07-30 10:50:00,6.93,6.97,6.93,6.95,580400.0,5.4484,5.4798,5.4484,5.4641,580400.0
2007-07-30 11:00:00,6.95,6.97,6.92,6.95,501600.0,5.4641,5.4798,5.4405,5.4641,501600.0
2007-07-30 11:10:00,6.94,6.96,6.92,6.94,716000.0,5.4562,5.472,5.4405,5.4562,716000.0
2007-07-30 11:20:00,6.94,6.98,6.93,6.97,799600.0,5.4562,5.4877,5.4484,5.4798,799600.0
2007-07-30 11:30:00,6.97,6.97,6.95,6.95,455200.0,5.4798,5.4798,5.4641,5.4641,455200.0
2007-07-30 11:40:00,6.94,6.95,6.92,6.93,691200.0,5.4562,5.4641,5.4405,5.4484,691200.0
2007-07-30 11:50:00,6.93,6.94,6.92,6.92,391600.0,5.4484,5.4562,5.4405,5.4405,391600.0
2007-07-30 12:00:00,6.92,6.94,6.92,6.93,494800.0,5.4405,5.4562,5.4405,5.4484,494800.0
2007-07-30 12:10:00,6.93,6.93,6.91,6.92,417200.0,5.4484,5.4484,5.4326,5.4405,417200.0
2007-07-30 12:20:00,6.92,6.92,6.9,6.9,316800.0,5.4405,5.4405,5.4248,5.4248,316800.0
2007-07-30 12:30:00,6.9,6.93,6.9,6.92,412000.0,5.4248,5.4484,5.4248,5.4405,412000.0
2007-07-30 12:40:00,6.92,6.93,6.92,6.92,334000.0,5.4405,5.4484,5.4405,5.4405,334000.0
2007-07-30 12:50:00,6.92,6.95,6.92,6.95,282800.0,5.4405,5.4641,5.4405,5.4641,282800.0
2007-07-30 13:00:00,6.95,6.96,6.93,6.95,158000.0,5.4641,5.472,5.4484,5.4641,158000.0
2007-07-30 13:10:00,6.96,6.98,6.95,6.97,382000.0,5.472,5.4877,5.4641,5.4798,382000.0
2007-07-30 13:20:00,6.97,6.99,6.97,6.99,341200.0,5.4798,5.4955,5.4798,5.4955,341200.0
2007-07-30 13:30:00,6.99,7.02,6.97,7.0,788000.0,5.4955,5.5191,5.4798,5.5034,788000.0
2007-07-30 13:40:00,7.0,7.04,7.0,7.04,890800.0,5.5034,5.5348,5.5034,5.5348,890800.0
2007-07-30 13:50:00,7.04,7.05,7.03,7.04,439200.0,5.5348,5.5427,5.527,5.5348,439200.0
2007-07-30 14:00:00,7.03,7.05,7.03,7.05,334800.0,5.527,5.5427,5.527,5.5427,334800.0
2007-07-30 14:10:00,7.04,7.05,7.02,7.03,263200.0,5.5348,5.5427,5.5191,5.527,263200.0
2007-07-30 14:20:00,7.03,7.04,7.02,7.02,265600.0,5.527,5.5348,5.5191,5.5191,265600.0
2007-07-30 14:30:00,7.02,7.03,7.02,7.02,331600.0,5.5191,5.527,5.5191,5.5191,331600.0
2007-07-30 14:40:00,7.02,7.04,7.02,7.04,593200.0,5.5191,5.5348,5.5191,5.5348,593200.0
2007-07-30 14:50:00,7.04,7.05,7.03,7.04,339600.0,5.5348,5.5427,5.527,5.5348,339600.0
2007-07-30 15:00:00,7.04,7.07,7.03,7.06,422800.0,5.5348,5.5584,5.527,5.5506,422800.0
2007-07-30 15:10:00,7.06,7.06,7.04,7.05,273200.0,5.5506,5.5506,5.5348,5.5427,273200.0
2007-07-30 15:20:00,7.04,7.06,7.04,7.04,172800.0,5.5348,5.5506,5.5348,5.5348,172800.0
2007-07-30 15:30:00,7.04,7.07,7.04,7.07,541600.0,5.5348,5.5584,5.5348,5.5584,541600.0
2007-07-30 15:40:00,7.07,7.08,7.05,7.07,793200.0,5.5584,5.5663,5.5427,5.5584,793200.0
2007-07-30 15:50:00,7.07,7.07,7.05,7.05,962400.0,5.5584,5.5584,5.5427,5.5427,962400.0
2007-07-31 09:30:00,7.18,7.31,7.18,7.22,916800.0,5.6449,5.7471,5.6449,5.6764,916800.0
2007-07-31 09:40:00,7.22,7.27,7.21,7.22,729200.0,5.6764,5.7157,5.6685,5.6764,729200.0
2007-07-31 09:50:00,7.21,7.22,7.18,7.18,607200.0,5.6685,5.6764,5.6449,5.6449,607200.0
2007-07-31 10:00:00,7.18,7.21,7.18,7.18,579200.0,5.6449,5.6685,5.6449,5.6449,579200.0
2007-07-31 10:10:00,7.18,7.18,7.13,7.15,478800.0,5.6449,5.6449,5.6056,5.6213,478800.0
2007-07-31 10:20:00,7.15,7.16,7.12,7.12,318400.0,5.6213,5.6292,5.5977,5.5977,318400.0
2007-07-31 10:30:00,7.11,7.12,7.09,7.11,346400.0,5.5899,5.5977,5.5742,5.5899,346400.0
2007-07-31 10:40:00,7.11,7.14,7.11,7.13,374000.0,5.5899,5.6135,5.5899,5.6056,374000.0
2007-07-31 10:50:00,7.13,7.13,7.09,7.1,604400.0,5.6056,5.6056,5.5742,5.582,604400.0
2007-07-31 11:00:00,7.1,7.11,7.08,7.11,528400.0,5.582,5.5899,5.5663,5.5899,528400.0
2007-07-31 11:10:00,7.11,7.12,7.08,7.09,393200.0,5.5899,5.5977,5.5663,5.5742,393200.0
2007-07-31 11:20:00,7.08,7.09,7.06,7.08,387200.0,5.5663,5.5742,5.5506,5.5663,387200.0
2007-07-31 11:30:00,7.09,7.1,7.08,7.09,346400.0,5.5742,5.582,5.5663,5.5742,346400.0
2007-07-31 11:40:00,7.08,7.09,7.07,7.09,368400.0,5.5663,5.5742,5.5584,5.5742,368400.0
2007-07-31 11:50:00,7.09,7.11,7.09,7.11,392000.0,5.5742,5.5899,5.5742,5.5899,392000.0
2007-07-31 12:00:00,7.11,7.11,7.09,7.09,274800.0,5.5899,5.5899,5.5742,5.5742,274800.0
2007-07-31 12:10:00,7.09,7.1,7.08,7.09,268800.0,5.5742,5.582,5.5663,5.5742,268800.0
2007-07-31 12:20:00,7.09,7.11,7.09,7.11,310400.0,5.5742,5.5899,5.5742,5.5899,310400.0
2007-07-31 12:30:00,7.1,7.11,7.09,7.11,416800.0,5.582,5.5899,5.5742,5.5899,416800.0
2007-07-31 12:40:00,7.11,7.12,7.1,7.1,318800.0,5.5899,5.5977,5.582,5.582,318800.0
2007-07-31 12:50:00,7.1,7.1,7.09,7.1,267600.0,5.582,5.582,5.5742,5.582,267600.0
2007-07-31 13:00:00,7.1,7.1,7.09,7.1,319200.0,5.582,5.582,5.5742,5.582,319200.0
2007-07-31 13:10:00,7.1,7.11,7.09,7.1,395200.0,5.582,5.5899,5.5742,5.582,395200.0
2007-07-31 13:20:00,7.1,7.1,7.09,7.09,266400.0,5.582,5.582,5.5742,5.5742,266400.0
2007-07-31 13:30:00,7.09,7.09,7.07,7.07,302400.0,5.5742,5.5742,5.5584,5.5584,302400.0
2007-07-31 13:40:00,7.07,7.08,7.04,7.05,636400.0,5.5584,5.5663,5.5348,5.5427,636400.0
2007-07-31 13:50:00,7.05,7.05,7.03,7.05,318400.0,5.5427,5.5427,5.527,5.5427,318400.0
2007-07-31 14:00:00,7.05,7.06,7.02,7.03,486000.0,5.5427,5.5506,5.5191,5.527,486000.0
2007-07-31 14:10:00,7.02,7.03,7.0,7.03,716000.0,5.5191,5.527,5.5034,5.527,716000.0
2007-07-31 14:20:00,7.03,7.03,7.0,7.0,629600.0,5.527,5.527,5.5034,5.5034,629600.0
2007-07-31 14:30:00,7.0,7.0,6.99,7.0,1031600.0,5.5034,5.5034,5.4955,5.5034,1031600.0
2007-07-31 14:40:00,7.0,7.01,7.0,7.01,947200.0,5.5034,5.5113,5.5034,5.5113,947200.0
2007-07-31 14:50:00,7.01,7.02,7.0,7.01,956800.0,5.5113,5.5191,5.5034,5.5113,956800.0
2007-07-31 15:00:00,7.01,7.03,7.0,7.0,1049200.0,5.5113,5.527,5.5034,5.5034,1049200.0
2007-07-31 15:10:00,7.0,7.0,7.0,7.0,746000.0,5.5034,5.5034,5.5034,5.5034,746000.0
2007-07-31 15:20:00,7.0,7.02,7.0,7.0,540400.0,5.5034,5.5191,5.5034,5.5034,540400.0
2007-07-31 15:30:00,7.0,7.02,7.0,7.0,958000.0,5.5034,5.5191,5.5034,5.5034,958000.0
2007-07-31 15:40:00,7.0,7.0,6.99,6.99,1437600.0,5.5034,5.5034,5.4955,5.4955,1437600.0
2007-07-31 15:50:00,6.99,6.99,6.93,6.94,878800.0,5.4955,5.4955,5.4484,5.4562,878800.0
2007-08-01 09:30:00,6.9,7.01,6.9,6.91,594400.0,5.4248,5.5113,5.4248,5.4326,594400.0
2007-08-01 09:40:00,6.91,6.92,6.85,6.86,515200.0,5.4326,5.4405,5.3855,5.3933,515200.0
2007-08-01 09:50:00,6.86,6.94,6.86,6.9,588000.0,5.3933,5.4562,5.3933,5.4248,588000.0
2007-08-01 10:00:00,6.9,6.95,6.89,6.91,762000.0,5.4248,5.4641,5.4169,5.4326,762000.0
2007-08-01 10:10:00,6.91,6.97,6.91,6.97,2619200.0,5.4326,5.4798,5.4326,5.4798,2619200.0
2007-08-01 10:20:00,6.97,7.01,6.97,6.98,1093200.0,5.4798,5.5113,5.4798,5.4877,1093200.0
2007-08-01 10:30:00,6.98,6.99,6.93,6.93,602000.0,5.4877,5.4955,5.4484,5.4484,602000.0
2007-08-01 10:40:00,6.93,6.94,6.93,6.93,802000.0,5.4484,5.4562,5.4484,5.4484,802000.0
2007-08-01 10:50:00,6.93,6.95,6.91,6.93,615600.0,5.4484,5.4641,5.4326,5.4484,615600.0
2007-08-01 11:00:00,6.93,6.93,6.89,6.92,784000.0,5.4484,5.4484,5.4169,5.4405,784000.0
2007-08-01 11:10:00,6.92,6.96,6.92,6.95,542800.0,5.4405,5.472,5.4405,5.4641,542800.0
2007-08-01 11:20:00,6.95,6.95,6.94,6.94,387200.0,5.4641,5.4641,5.4562,5.4562,387200.0
2007-08-01 11:30:00,6.94,6.96,6.94,6.95,599200.0,5.4562,5.472,5.4562,5.4641,599200.0
2007-08-01 11:40:00,6.95,6.96,6.93,6.93,1350400.0,5.4641,5.472,5.4484,5.4484,1350400.0
2007-08-01 11:50:00,6.93,6.97,6.93,6.96,452800.0,5.4484,5.4798,5.4484,5.472,452800.0
2007-08-01 12:00:00,6.96,6.96,6.93,6.94,786000.0,5.472,5.472,5.4484,5.4562,786000.0
2007-08-01 12:10:00,6.94,6.98,6.94,6.97,687600.0,5.4562,5.4877,5.4562,5.4798,687600.0
2007-08-01 12:20:00,6.97,6.97,6.95,6.96,423200.0,5.4798,5.4798,5.4641,5.472,423200.0
2007-08-01 12:30:00,6.96,6.98,6.95,6.96,487600.0,5.472,5.4877,5.4641,5.472,487600.0
2007-08-01 12:40:00,6.96,6.97,6.95,6.95,314400.0,5.472,5.4798,5.4641,5.4641,314400.0
2007-08-01 12:50:00,6.95,6.95,6.93,6.95,307200.0,5.4641,5.4641,5.4484,5.4641,307200.0
2007-08-01 13:00:00,6.95,6.95,6.9,6.91,380000.0,5.4641,5.4641,5.4248,5.4326,380000.0
2007-08-01 13:10:00,6.91,6.91,6.88,6.89,402000.0,5.4326,5.4326,5.4091,5.4169,402000.0
2007-08-01 13:20:00,6.89,6.91,6.87,6.9,651200.0,5.4169,5.4326,5.4012,5.4248,651200.0
2007-08-01 13:30:00,6.9,6.91,6.9,6.9,291200.0,5.4248,5.4326,5.4248,5.4248,291200.0
2007-08-01 13:40:00,6.91,6.93,6.91,6.92,2314800.0,5.4326,5.4484,5.4326,5.4405,2314800.0
2007-08-01 13:50:00,6.92,6.93,6.91,6.91,310000.0,5.4405,5.4484,5.4326,5.4326,310000.0
2007-08-01 14:00:00,6.91,6.92,6.89,6.9,470400.0,5.4326,5.4405,5.4169,5.4248,470400.0
2007-08-01 14:10:00,6.9,6.9,6.87,6.88,585600.0,5.4248,5.4248,5.4012,5.4091,585600.0
2007-08-01 14:20:00,6.88,6.9,6.87,6.9,470000.0,5.4091,5.4248,5.4012,5.4248,470000.0
2007-08-01 14:30:00,6.9,6.91,6.87,6.88,576800.0,5.4248,5.4326,5.4012,5.4091,576800.0
2007-08-01 14:40:00,6.88,6.89,6.87,6.89,367600.0,5.4091,5.4169,5.4012,5.4169,367600.0
2007-08-01 14:50:00,6.89,6.91,6.87,6.88,588000.0,5.4169,5.4326,5.4012,5.4091,588000.0
2007-08-01 15:00:00,6.88,6.9,6.87,6.88,794800.0,5.4091,5.4248,5.4012,5.4091,794800.0
2007-08-01 15:10:00,6.88,6.9,6.86,6.89,1494000.0,5.4091,5.4248,5.3933,5.4169,1494000.0
2007-08-01 15:20:00,6.89,6.92,6.88,6.91,525200.0,5.4169,5.4405,5.4091,5.4326,525200.0
2007-08-01 15:30:00,6.91,6.93,6.89,6.92,914000.0,5.4326,5.4484,5.4169,5.4405,914000.0
2007-08-01 15:40:00,6.92,6.97,6.91,6.96,807600.0,5.4405,5.4798,5.4326,5.472,807600.0
2007-08-01 15:50:00,6.96,7.02,6.95,7.01,1179200.0,5.472,5.5191,5.4641,5.5113,1179200.0
2007-08-02 09:30:00,7.05,7.08,7.01,7.03,578000.0,5.5427,5.5663,5.5113,5.527,578000.0
2007-08-02 09:40:00,7.03,7.04,7.01,7.03,852800.0,5.527,5.5348,5.5113,5.527,852800.0
2007-08-02 09:50:00,7.03,7.04,7.02,7.03,249600.0,5.527,5.5348,5.5191,5.527,249600.0
2007-08-02 10:00:00,7.03,7.04,7.02,7.03,362000.0,5.527,5.5348,5.5191,5.527,362000.0
2007-08-02 10:10:00,7.03,7.05,7.03,7.03,295600.0,5.527,5.5427,5.527,5.527,295600.0
2007-08-02 10:20:00,7.03,7.04,6.99,7.0,422800.0,5.527,5.5348,5.4955,5.5034,422800.0
2007-08-02 10:30:00,7.0,7.0,6.98,7.0,496400.0,5.5034,5.5034,5.4877,5.5034,496400.0
2007-08-02 10:40:00,7.0,7.01,6.99,7.0,342000.0,5.5034,5.5113,5.4955,5.5034,342000.0
2007-08-02 10:50:00,7.0,7.01,6.99,6.99,357200.0,5.5034,5.5113,5.4955,5.4955,357200.0
2007-08-02 11:00:00,6.99,6.99,6.96,6.97,596400.0,5.4955,5.4955,5.472,5.4798,596400.0
2007-08-02 11:10:00,6.97,7.0,6.96,6.99,765200.0,5.4798,5.5034,5.472,5.4955,765200.0
2007-08-02 11:20:00,6.99,7.0,6.98,7.0,247200.0,5.4955,5.5034,5.4877,5.5034,247200.0
2007-08-02 11:30:00,7.0,7.02,7.0,7.01,366000.0,5.5034,5.5191,5.5034,5.5113,366000.0
2007-08-02 11:40:00,7.01,7.02,7.0,7.02,119200.0,5.5113,5.5191,5.5034,5.5191,119200.0
2007-08-02 11:50:00,7.02,7.04,7.02,7.03,453200.0,5.5191,5.5348,5.5191,5.527,453200.0
2007-08-02 12:00:00,7.03,7.04,7.02,7.03,500000.0,5.527,5.5348,5.5191,5.527,500000.0
2007-08-02 12:10:00,7.03,7.07,7.03,7.04,629600.0,5.527,5.5584,5.527,5.5348,629600.0
2007-08-02 12:20:00,7.04,7.05,7.04,7.04,547600.0,5.5348,5.5427,5.5348,5.5348,547600.0
2007-08-02 12:30:00,7.05,7.05,7.04,7.05,536000.0,5.5427,5.5427,5.5348,5.5427,536000.0
2007-08-02 12:40:00,7.04,7.05,7.04,7.04,488800.0,5.5348,5.5427,5.5348,5.5348,488800.0
2007-08-02 12:50:00,7.04,7.05,7.04,7.04,479600.0,5.5348,5.5427,5.5348,5.5348,479600.0
2007-08-02 13:00:00,7.04,7.05,7.02,7.04,429200.0,5.5348,5.5427,5.5191,5.5348,429200.0
2007-08-02 13:10:00,7.04,7.04,7.02,7.03,367200.0,5.5348,5.5348,5.5191,5.527,367200.0
2007-08-02 13:20:00,7.03,7.03,7.0,7.0,268400.0,5.527,5.527,5.5034,5.5034,268400.0
2007-08-02 13:30:00,7.01,7.02,7.0,7.01,218400.0,5.5113,5.5191,5.5034,5.5113,218400.0
2007-08-02 13:40:00,7.02,7.03,7.01,7.02,264000.0,5.5191,5.527,5.5113,5.5191,264000.0
2007-08-02 13:50:00,7.02,7.04,7.01,7.02,364400.0,5.5191,5.5348,5.5113,5.5191,364400.0
2007-08-02 14:00:00,7.02,7.03,7.02,7.03,449200.0,5.5191,5.527,5.5191,5.527,449200.0
2007-08-02 14:10:00,7.02,7.03,7.01,7.02,289200.0,5.5191,5.527,5.5113,5.5191,289200.0
2007-08-02 14:20:00,7.02,7.02,7.0,7.0,209200.0,5.5191,5.5191,5.5034,5.5034,209200.0
2007-08-02 14:30:00,7.0,7.02,7.0,7.0,514400.0,5.5034,5.5191,5.5034,5.5034,514400.0
2007-08-02 14:40:00,7.0,7.01,6.99,7.0,292400.0,5.5034,5.5113,5.4955,5.5034,292400.0
2007-08-02 14:50:00,7.0,7.01,6.99,7.0,464400.0,5.5034,5.5113,5.4955,5.5034,464400.0
2007-08-02 15:00:00,7.0,7.0,6.99,7.0,428000.0,5.5034,5.5034,5.4955,5.5034,428000.0
2007-08-02 15:10:00,7.0,7.0,7.0,7.0,684000.0,5.5034,5.5034,5.5034,5.5034,684000.0
2007-08-02 15:20:00,7.0,7.04,7.0,7.04,706800.0,5.5034,5.5348,5.5034,5.5348,706800.0
2007-08-02 15:30:00,7.04,7.05,7.03,7.04,1508800.0,5.5348,5.5427,5.527,5.5348,1508800.0
2007-08-02 15:40:00,7.04,7.04,7.02,7.03,1049600.0,5.5348,5.5348,5.5191,5.527,1049600.0
2007-08-02 15:50:00,7.03,7.04,7.02,7.03,946400.0,5.527,5.5348,5.5191,5.527,946400.0
2007-08-03 09:30:00,7.23,7.23,7.02,7.05,284000.0,5.6842,5.6842,5.5191,5.5427,284000.0
2007-08-03 09:40:00,7.05,7.06,6.98,6.98,351200.0,5.5427,5.5506,5.4877,5.4877,351200.0
2007-08-03 09:50:00,6.99,6.99,6.9,6.91,430000.0,5.4955,5.4955,5.4248,5.4326,430000.0
2007-08-03 10:00:00,6.91,6.91,6.88,6.88,596800.0,5.4326,5.4326,5.4091,5.4091,596800.0
2007-08-03 10:10:00,6.88,6.93,6.88,6.92,322000.0,5.4091,5.4484,5.4091,5.4405,322000.0
2007-08-03 10:20:00,6.92,6.93,6.91,6.92,354800.0,5.4405,5.4484,5.4326,5.4405,354800.0
2007-08-03 10:30:00,6.92,6.92,6.88,6.89,435200.0,5.4405,5.4405,5.4091,5.4169,435200.0
2007-08-03 10:40:00,6.89,6.9,6.88,6.9,550400.0,5.4169,5.4248,5.4091,5.4248,550400.0
2007-08-03 10:50:00,6.9,6.9,6.89,6.89,568400.0,5.4248,5.4248,5.4169,5.4169,568400.0
2007-08-03 11:00:00,6.89,6.92,6.89,6.91,352000.0,5.4169,5.4405,5.4169,5.4326,352000.0
2007-08-03 11:10:00,6.91,6.93,6.9,6.91,364400.0,5.4326,5.4484,5.4248,5.4326,364400.0
2007-08-03 11:20:00,6.91,6.93,6.9,6.93,310400.0,5.4326,5.4484,5.4248,5.4484,310400.0
2007-08-03 11:30:00,6.93,6.95,6.93,6.94,267200.0,5.4484,5.4641,5.4484,5.4562,267200.0
2007-08-03 11:40:00,6.94,6.99,6.94,6.99,466000.0,5.4562,5.4955,5.4562,5.4955,466000.0
2007-08-03 11:50:00,6.99,6.99,6.96,6.96,338400.0,5.4955,5.4955,5.472,5.472,338400.0
2007-08-03 12:00:00,6.96,6.97,6.94,6.97,346400.0,5.472,5.4798,5.4562,5.4798,346400.0
2007-08-03 12:10:00,6.97,7.0,6.97,6.99,479200.0,5.4798,5.5034,5.4798,5.4955,479200.0
2007-08-03 12:20:00,6.99,6.99,6.98,6.98,389600.0,5.4955,5.4955,5.4877,5.4877,389600.0
2007-08-03 12:30:00,6.98,6.99,6.97,6.98,365600.0,5.4877,5.4955,5.4798,5.4877,365600.0
2007-08-03 12:40:00,6.98,6.99,6.97,6.97,202800.0,5.4877,5.4955,5.4798,5.4798,202800.0
2007-08-03 12:50:00,6.97,6.98,6.96,6.97,224800.0,5.4798,5.4877,5.472,5.4798,224800.0
2007-08-03 13:00:00,6.97,6.97,6.96,6.97,113600.0,5.4798,5.4798,5.472,5.4798,113600.0
2007-08-03 13:10:00,6.97,6.99,6.97,6.97,170400.0,5.4798,5.4955,5.4798,5.4798,170400.0
2007-08-03 13:20:00,6.97,6.98,6.96,6.96,170000.0,5.4798,5.4877,5.472,5.472,170000.0
2007-08-03 13:30:00,6.96,6.96,6.95,6.95,140000.0,5.472,5.472,5.4641,5.4641,140000.0
2007-08-03 13:40:00,6.95,6.96,6.94,6.95,382800.0,5.4641,5.472,5.4562,5.4641,382800.0
2007-08-03 13:50:00,6.95,6.96,6.94,6.94,528400.0,5.4641,5.472,5.4562,5.4562,528400.0
2007-08-03 14:00:00,6.95,6.96,6.95,6.95,455200.0,5.4641,5.472,5.4641,5.4641,455200.0
2007-08-03 14:10:00,6.95,6.95,6.93,6.93,462800.0,5.4641,5.4641,5.4484,5.4484,462800.0
2007-08-03 14:20:00,6.93,6.94,6.91,6.91,513600.0,5.4484,5.4562,5.4326,5.4326,513600.0
2007-08-03 14:30:00,6.91,6.92,6.89,6.89,522000.0,5.4326,5.4405,5.4169,5.4169,522000.0
2007-08-03 14:40:00,6.9,6.91,6.89,6.89,695600.0,5.4248,5.4326,5.4169,5.4169,695600.0
2007-08-03 14:50:00,6.9,6.92,6.89,6.9,606000.0,5.4248,5.4405,5.4169,5.4248,606000.0
2007-08-03 15:00:00,6.9,6.91,6.87,6.89,918400.0,5.4248,5.4326,5.4012,5.4169,918400.0
2007-08-03 15:10:00,6.89,6.92,6.87,6.89,643200.0,5.4169,5.4405,5.4012,5.4169,643200.0
2007-08-03 15:20:00,6.89,6.89,6.84,6.84,604400.0,5.4169,5.4169,5.3776,5.3776,604400.0
2007-08-03 15:30:00,6.84,6.86,6.83,6.83,787600.0,5.3776,5.3933,5.3697,5.3697,787600.0
2007-08-03 15:40:00,6.83,6.84,6.82,6.83,905600.0,5.3697,5.3776,5.3619,5.3697,905600.0
2007-08-03 15:50:00,6.83,6.83,6.79,6.83,2091600.0,5.3697,5.3697,5.3383,5.3697,2091600.0
2007-08-06 09:30:00,6.97,7.01,6.83,6.83,571600.0,5.4798,5.5113,5.3697,5.3697,571600.0
2007-08-06 09:40:00,6.83,6.85,6.77,6.77,759200.0,5.3697,5.3855,5.3226,5.3226,759200.0
2007-08-06 09:50:00,6.77,6.79,6.75,6.78,931200.0,5.3226,5.3383,5.3068,5.3304,931200.0
2007-08-06 10:00:00,6.79,6.81,6.75,6.76,564000.0,5.3383,5.354,5.3068,5.3147,564000.0
2007-08-06 10:10:00,6.76,6.78,6.74,6.75,680800.0,5.3147,5.3304,5.299,5.3068,680800.0
2007-08-06 10:20:00,6.75,6.78,6.75,6.75,296400.0,5.3068,5.3304,5.3068,5.3068,296400.0
2007-08-06 10:30:00,6.75,6.8,6.75,6.79,387600.0,5.3068,5.3462,5.3068,5.3383,387600.0
2007-08-06 10:40:00,6.79,6.8,6.76,6.79,404400.0,5.3383,5.3462,5.3147,5.3383,404400.0
2007-08-06 10:50:00,6.78,6.79,6.75,6.76,419200.0,5.3304,5.3383,5.3068,5.3147,419200.0
2007-08-06 11:00:00,6.76,6.8,6.76,6.79,418800.0,5.3147,5.3462,5.3147,5.3383,418800.0
2007-08-06 11:10:00,6.79,6.8,6.77,6.78,540800.0,5.3383,5.3462,5.3226,5.3304,540800.0
2007-08-06 11:20:00,6.78,6.79,6.77,6.78,456400.0,5.3304,5.3383,5.3226,5.3304,456400.0
2007-08-06 11:30:00,6.78,6.79,6.76,6.77,346800.0,5.3304,5.3383,5.3147,5.3226,346800.0
2007-08-06 11:40:00,6.77,6.82,6.76,6.8,431600.0,5.3226,5.3619,5.3147,5.3462,431600.0
2007-08-06 11:50:00,6.81,6.83,6.79,6.79,575600.0,5.354,5.3697,5.3383,5.3383,575600.0
2007-08-06 12:00:00,6.79,6.82,6.78,6.82,432800.0,5.3383,5.3619,5.3304,5.3619,432800.0
2007-08-06 12:10:00,6.82,6.85,6.81,6.84,698000.0,5.3619,5.3855,5.354,5.3776,698000.0
2007-08-06 12:20:00,6.84,6.85,6.84,6.85,255200.0,5.3776,5.3855,5.3776,5.3855,255200.0
2007-08-06 12:30:00,6.85,6.87,6.84,6.87,301200.0,5.3855,5.4012,5.3776,5.4012,301200.0
2007-08-06 12:40:00,6.87,6.9,6.86,6.88,460400.0,5.4012,5.4248,5.3933,5.4091,460400.0
2007-08-06 12:50:00,6.88,6.9,6.88,6.89,554400.0,5.4091,5.4248,5.4091,5.4169,554400.0
2007-08-06 13:00:00,6.89,6.9,6.85,6.85,534000.0,5.4169,5.4248,5.3855,5.3855,534000.0
2007-08-06 13:10:00,6.85,6.87,6.84,6.86,454000.0,5.3855,5.4012,5.3776,5.3933,454000.0
2007-08-06 13:20:00,6.86,6.88,6.86,6.87,320000.0,5.3933,5.4091,5.3933,5.4012,320000.0
2007-08-06 13:30:00,6.86,6.88,6.86,6.87,193600.0,5.3933,5.4091,5.3933,5.4012,193600.0
2007-08-06 13:40:00,6.87,6.89,6.86,6.87,447600.0,5.4012,5.4169,5.3933,5.4012,447600.0
2007-08-06 13:50:00,6.87,6.9,6.87,6.88,683600.0,5.4012,5.4248,5.4012,5.4091,683600.0
2007-08-06 14:00:00,6.88,6.92,6.87,6.91,466000.0,5.4091,5.4405,5.4012,5.4326,466000.0
2007-08-06 14:10:00,6.91,6.92,6.88,6.91,726000.0,5.4326,5.4405,5.4091,5.4326,726000.0
2007-08-06 14:20:00,6.91,6.92,6.89,6.89,545200.0,5.4326,5.4405,5.4169,5.4169,545200.0
2007-08-06 14:30:00,6.89,6.97,6.89,6.97,530400.0,5.4169,5.4798,5.4169,5.4798,530400.0
2007-08-06 14:40:00,6.97,7.02,6.96,7.01,1054800.0,5.4798,5.5191,5.472,5.5113,1054800.0
2007-08-06 14:50:00,7.01,7.02,6.99,7.0,663200.0,5.5113,5.5191,5.4955,5.5034,663200.0
2007-08-06 15:00:00,7.0,7.01,6.99,7.01,497200.0,5.5034,5.5113,5.4955,5.5113,497200.0
2007-08-06 15:10:00,7.01,7.02,7.0,7.02,615600.0,5.5113,5.5191,5.5034,5.5191,615600.0
2007-08-06 15:20:00,7.02,7.03,7.01,7.03,427600.0,5.5191,5.527,5.5113,5.527,427600.0
2007-08-06 15:30:00,7.03,7.04,7.0,7.0,546800.0,5.527,5.5348,5.5034,5.5034,546800.0
2007-08-06 15:40:00,7.0,7.05,7.0,7.04,931200.0,5.5034,5.5427,5.5034,5.5348,931200.0
2007-08-06 15:50:00,7.04,7.06,7.04,7.06,1138400.0,5.5348,5.5506,5.5348,5.5506,1138400.0
2007-08-07 09:30:00,7.02,7.06,7.0,7.05,385600.0,5.5365,5.5681,5.5207,5.5602,385600.0
2007-08-07 09:40:00,7.05,7.07,7.04,7.06,395600.0,5.5602,5.5759,5.5523,5.5681,395600.0
2007-08-07 09:50:00,7.07,7.1,7.06,7.09,400400.0,5.5759,5.5996,5.5681,5.5917,400400.0
2007-08-07 10:00:00,7.09,7.12,7.09,7.11,440000.0,5.5917,5.6154,5.5917,5.6075,440000.0
2007-08-07 10:10:00,7.11,7.13,7.09,7.12,514000.0,5.6075,5.6233,5.5917,5.6154,514000.0
2007-08-07 10:20:00,7.12,7.13,7.09,7.11,362400.0,5.6154,5.6233,5.5917,5.6075,362400.0
2007-08-07 10:30:00,7.11,7.12,7.1,7.1,353200.0,5.6075,5.6154,5.5996,5.5996,353200.0
2007-08-07 10:40:00,7.11,7.11,7.09,7.1,220400.0,5.6075,5.6075,5.5917,5.5996,220400.0
2007-08-07 10:50:00,7.1,7.14,7.1,7.13,527200.0,5.5996,5.6312,5.5996,5.6233,527200.0
2007-08-07 11:00:00,7.13,7.14,7.12,7.12,380400.0,5.6233,5.6312,5.6154,5.6154,380400.0
2007-08-07 11:10:00,7.12,7.14,7.11,7.13,274400.0,5.6154,5.6312,5.6075,5.6233,274400.0
2007-08-07 11:20:00,7.13,7.13,7.12,7.12,472000.0,5.6233,5.6233,5.6154,5.6154,472000.0
2007-08-07 11:30:00,7.12,7.13,7.11,7.13,551200.0,5.6154,5.6233,5.6075,5.6233,551200.0
2007-08-07 11:40:00,7.13,7.15,7.12,7.15,628000.0,5.6233,5.639,5.6154,5.639,628000.0
2007-08-07 11:50:00,7.15,7.16,7.14,7.16,447600.0,5.639,5.6469,5.6312,5.6469,447600.0
2007-08-07 12:00:00,7.16,7.2,7.15,7.19,514800.0,5.6469,5.6785,5.639,5.6706,514800.0
2007-08-07 12:10:00,7.19,7.2,7.17,7.17,316800.0,5.6706,5.6785,5.6548,5.6548,316800.0
2007-08-07 12:20:00,7.17,7.17,7.14,7.14,214000.0,5.6548,5.6548,5.6312,5.6312,214000.0
2007-08-07 12:30:00,7.14,7.15,7.13,7.13,320800.0,5.6312,5.639,5.6233,5.6233,320800.0
2007-08-07 12:40:00,7.13,7.14,7.12,7.13,327600.0,5.6233,5.6312,5.6154,5.6233,327600.0
2007-08-07 12:50:00,7.12,7.14,7.11,7.11,457200.0,5.6154,5.6312,5.6075,5.6075,457200.0
2007-08-07 13:00:00,7.11,7.14,7.11,7.13,218800.0,5.6075,5.6312,5.6075,5.6233,218800.0
2007-08-07 13:10:00,7.14,7.16,7.12,7.12,461600.0,5.6312,5.6469,5.6154,5.6154,461600.0
2007-08-07 13:20:00,7.12,7.12,7.06,7.06,724400.0,5.6154,5.6154,5.5681,5.5681,724400.0
2007-08-07 13:30:00,7.06,7.07,7.05,7.06,384400.0,5.5681,5.5759,5.5602,5.5681,384400.0
2007-08-07 13:40:00,7.06,7.07,7.04,7.07,470800.0,5.5681,5.5759,5.5523,5.5759,470800.0
2007-08-07 13:50:00,7.06,7.06,7.03,7.03,412800.0,5.5681,5.5681,5.5444,5.5444,412800.0
2007-08-07 14:00:00,7.03,7.05,7.01,7.04,654800.0,5.5444,5.5602,5.5286,5.5523,654800.0
2007-08-07 14:10:00,7.04,7.1,7.01,7.01,913600.0,5.5523,5.5996,5.5286,5.5286,913600.0
2007-08-07 14:20:00,7.01,7.05,7.0,7.01,885200.0,5.5286,5.5602,5.5207,5.5286,885200.0
2007-08-07 14:30:00,7.01,7.01,6.97,6.98,621600.0,5.5286,5.5286,5.4971,5.505,621600.0
2007-08-07 14:40:00,6.98,7.0,6.96,6.99,700800.0,5.505,5.5207,5.4892,5.5129,700800.0
2007-08-07 14:50:00,6.99,7.11,6.99,7.11,693600.0,5.5129,5.6075,5.5129,5.6075,693600.0
2007-08-07 15:00:00,7.11,7.17,7.11,7.12,1297200.0,5.6075,5.6548,5.6075,5.6154,1297200.0
2007-08-07 15:10:00,7.12,7.14,7.1,7.13,659200.0,5.6154,5.6312,5.5996,5.6233,659200.0
2007-08-07 15:20:00,7.13,7.14,7.11,7.13,688800.0,5.6233,5.6312,5.6075,5.6233,688800.0
2007-08-07 15:30:00,7.13,7.17,7.13,7.16,1025200.0,5.6233,5.6548,5.6233,5.6469,1025200.0
2007-08-07 15:40:00,7.16,7.17,7.11,7.11,744400.0,5.6469,5.6548,5.6075,5.6075,744400.0
2007-08-07 15:50:00,7.11,7.15,7.1,7.14,1093600.0,5.6075,5.639,5.5996,5.6312,1093600.0
2007-08-08 09:30:00,7.19,7.19,7.08,7.09,555600.0,5.6706,5.6706,5.5838,5.5917,555600.0
2007-08-08 09:40:00,7.09,7.09,7.03,7.06,570400.0,5.5917,5.5917,5.5444,5.5681,570400.0
2007-08-08 09:50:00,7.06,7.13,7.06,7.12,439200.0,5.5681,5.6233,5.5681,5.6154,439200.0
2007-08-08 10:00:00,7.12,7.12,7.08,7.1,323200.0,5.6154,5.6154,5.5838,5.5996,323200.0
2007-08-08 10:10:00,7.11,7.13,7.09,7.12,670800.0,5.6075,5.6233,5.5917,5.6154,670800.0
2007-08-08 10:20:00,7.12,7.12,7.09,7.09,370000.0,5.6154,5.6154,5.5917,5.5917,370000.0
2007-08-08 10:30:00,7.09,7.12,7.08,7.11,590000.0,5.5917,5.6154,5.5838,5.6075,590000.0
2007-08-08 10:40:00,7.11,7.19,7.11,7.18,829600.0,5.6075,5.6706,5.6075,5.6627,829600.0
2007-08-08 10:50:00,7.18,7.18,7.14,7.14,292000.0,5.6627,5.6627,5.6312,5.6312,292000.0
2007-08-08 11:00:00,7.14,7.15,7.12,7.12,294400.0,5.6312,5.639,5.6154,5.6154,294400.0
2007-08-08 11:10:00,7.12,7.13,7.11,7.11,137200.0,5.6154,5.6233,5.6075,5.6075,137200.0
2007-08-08 11:20:00,7.11,7.11,7.06,7.06,388800.0,5.6075,5.6075,5.5681,5.5681,388800.0
2007-08-08 11:30:00,7.06,7.07,7.05,7.06,292400.0,5.5681,5.5759,5.5602,5.5681,292400.0
2007-08-08 11:40:00,7.06,7.07,7.05,7.06,293600.0,5.5681,5.5759,5.5602,5.5681,293600.0
2007-08-08 11:50:00,7.05,7.05,7.02,7.02,349600.0,5.5602,5.5602,5.5365,5.5365,349600.0
2007-08-08 12:00:00,7.02,7.03,7.01,7.02,454800.0,5.5365,5.5444,5.5286,5.5365,454800.0
2007-08-08 12:10:00,7.02,7.06,7.02,7.06,256000.0,5.5365,5.5681,5.5365,5.5681,256000.0
2007-08-08 12:20:00,7.06,7.09,7.06,7.06,344800.0,5.5681,5.5917,5.5681,5.5681,344800.0
2007-08-08 12:30:00,7.07,7.09,7.06,7.09,459200.0,5.5759,5.5917,5.5681,5.5917,459200.0
2007-08-08 12:40:00,7.09,7.09,7.08,7.09,351600.0,5.5917,5.5917,5.5838,5.5917,351600.0
2007-08-08 12:50:00,7.08,7.09,7.06,7.06,325200.0,5.5838,5.5917,5.5681,5.5681,325200.0
2007-08-08 13:00:00,7.07,7.09,7.06,7.08,295600.0,5.5759,5.5917,5.5681,5.5838,295600.0
2007-08-08 13:10:00,7.08,7.11,7.08,7.09,308800.0,5.5838,5.6075,5.5838,5.5917,308800.0
2007-08-08 13:20:00,7.09,7.12,7.09,7.11,203600.0,5.5917,5.6154,5.5917,5.6075,203600.0
2007-08-08 13:30:00,7.11,7.15,7.11,7.14,332000.0,5.6075,5.639,5.6075,5.6312,332000.0
2007-08-08 13:40:00,7.14,7.16,7.13,7.15,209600.0,5.6312,5.6469,5.6233,5.639,209600.0
2007-08-08 13:50:00,7.15,7.16,7.14,7.16,210800.0,5.639,5.6469,5.6312,5.6469,210800.0
2007-08-08 14:00:00,7.16,7.17,7.15,7.16,190400.0,5.6469,5.6548,5.639,5.6469,190400.0
2007-08-08 14:10:00,7.16,7.19,7.16,7.18,293200.0,5.6469,5.6706,5.6469,5.6627,293200.0
2007-08-08 14:20:00,7.18,7.19,7.18,7.18,412000.0,5.6627,5.6706,5.6627,5.6627,412000.0
2007-08-08 14:30:00,7.18,7.2,7.14,7.15,489200.0,5.6627,5.6785,5.6312,5.639,489200.0
2007-08-08 14:40:00,7.15,7.15,7.12,7.13,485600.0,5.639,5.639,5.6154,5.6233,485600.0
2007-08-08 14:50:00,7.13,7.14,7.11,7.11,404000.0,5.6233,5.6312,5.6075,5.6075,404000.0
2007-08-08 15:00:00,7.11,7.12,7.08,7.08,481600.0,5.6075,5.6154,5.5838,5.5838,481600.0
2007-08-08 15:10:00,7.08,7.08,7.04,7.06,631600.0,5.5838,5.5838,5.5523,5.5681,631600.0
2007-08-08 15:20:00,7.06,7.08,7.01,7.04,640800.0,5.5681,5.5838,5.5286,5.5523,640800.0
2007-08-08 15:30:00,7.04,7.08,7.02,7.06,722000.0,5.5523,5.5838,5.5365,5.5681,722000.0
2007-08-08 15:40:00,7.06,7.07,7.02,7.03,986000.0,5.5681,5.5759,5.5365,5.5444,986000.0
2007-08-08 15:50:00,7.03,7.15,7.03,7.15,1218800.0,5.5444,5.639,5.5444,5.639,1218800.0
2007-08-09 09:30:00,7.0,7.09,6.93,7.02,572000.0,5.5207,5.5917,5.4655,5.5365,572000.0
2007-08-09 09:40:00,7.01,7.08,7.01,7.07,832400.0,5.5286,5.5838,5.5286,5.5759,832400.0
2007-08-09 09:50:00,7.07,7.13,7.04,7.08,728000.0,5.5759,5.6233,5.5523,5.5838,728000.0
2007-08-09 10:00:00,7.05,7.09,7.0,7.0,763600.0,5.5602,5.5917,5.5207,5.5207,763600.0
2007-08-09 10:10:00,7.0,7.0,6.96,7.0,777200.0,5.5207,5.5207,5.4892,5.5207,777200.0
2007-08-09 10:20:00,7.0,7.0,6.98,6.98,372000.0,5.5207,5.5207,5.505,5.505,372000.0
2007-08-09 10:30:00,6.98,7.03,6.98,6.99,631600.0,5.505,5.5444,5.505,5.5129,631600.0
2007-08-09 10:40:00,6.99,6.99,6.9,6.92,728000.0,5.5129,5.5129,5.4419,5.4576,728000.0
2007-08-09 10:50:00,6.91,6.94,6.88,6.9,1227200.0,5.4498,5.4734,5.4261,5.4419,1227200.0
2007-08-09 11:00:00,6.9,6.93,6.87,6.91,1130000.0,5.4419,5.4655,5.4182,5.4498,1130000.0
2007-08-09 11:10:00,6.91,6.94,6.9,6.94,560400.0,5.4498,5.4734,5.4419,5.4734,560400.0
2007-08-09 11:20:00,6.93,6.95,6.93,6.95,331200.0,5.4655,5.4813,5.4655,5.4813,331200.0
2007-08-09 11:30:00,6.95,6.97,6.93,6.93,362400.0,5.4813,5.4971,5.4655,5.4655,362400.0
2007-08-09 11:40:00,6.93,6.93,6.9,6.9,278000.0,5.4655,5.4655,5.4419,5.4419,278000.0
2007-08-09 11:50:00,6.9,6.9,6.89,6.89,268400.0,5.4419,5.4419,5.434,5.434,268400.0
2007-08-09 12:00:00,6.89,6.9,6.88,6.89,476400.0,5.434,5.4419,5.4261,5.434,476400.0
2007-08-09 12:10:00,6.89,6.92,6.89,6.9,338800.0,5.434,5.4576,5.434,5.4419,338800.0
2007-08-09 12:20:00,6.9,6.9,6.88,6.89,397600.0,5.4419,5.4419,5.4261,5.434,397600.0
2007-08-09 12:30:00,6.9,6.9,6.86,6.87,504800.0,5.4419,5.4419,5.4103,5.4182,504800.0
2007-08-09 12:40:00,6.87,6.87,6.85,6.86,336000.0,5.4182,5.4182,5.4024,5.4103,336000.0
2007-08-09 12:50:00,6.86,6.89,6.86,6.88,312800.0,5.4103,5.434,5.4103,5.4261,312800.0
2007-08-09 13:00:00,6.88,6.93,6.88,6.92,486000.0,5.4261,5.4655,5.4261,5.4576,486000.0
2007-08-09 13:10:00,6.92,6.97,6.92,6.94,644000.0,5.4576,5.4971,5.4576,5.4734,644000.0
2007-08-09 13:20:00,6.94,6.94,6.9,6.93,344400.0,5.4734,5.4734,5.4419,5.4655,344400.0
2007-08-09 13:30:00,6.93,6.94,6.91,6.93,214800.0,5.4655,5.4734,5.4498,5.4655,214800.0
2007-08-09 13:40:00,6.93,6.93,6.91,6.92,226000.0,5.4655,5.4655,5.4498,5.4576,226000.0
2007-08-09 13:50:00,6.92,6.92,6.91,6.92,227600.0,5.4576,5.4576,5.4498,5.4576,227600.0
2007-08-09 14:00:00,6.92,6.92,6.89,6.89,245600.0,5.4576,5.4576,5.434,5.434,245600.0
2007-08-09 14:10:00,6.89,6.9,6.88,6.89,261600.0,5.434,5.4419,5.4261,5.434,261600.0
2007-08-09 14:20:00,6.89,6.91,6.87,6.88,334800.0,5.434,5.4498,5.4182,5.4261,334800.0
2007-08-09 14:30:00,6.88,6.89,6.86,6.88,336000.0,5.4261,5.434,5.4103,5.4261,336000.0
2007-08-09 14:40:00,6.88,6.9,6.87,6.88,368800.0,5.4261,5.4419,5.4182,5.4261,368800.0
2007-08-09 14:50:00,6.88,6.88,6.84,6.84,498000.0,5.4261,5.4261,5.3946,5.3946,498000.0
2007-08-09 15:00:00,6.84,6.86,6.81,6.82,615600.0,5.3946,5.4103,5.3709,5.3788,615600.0
2007-08-09 15:10:00,6.82,6.85,6.81,6.83,681600.0,5.3788,5.4024,5.3709,5.3867,681600.0
2007-08-09 15:20:00,6.82,6.83,6.79,6.79,1139200.0,5.3788,5.3867,5.3551,5.3551,1139200.0
2007-08-09 15:30:00,6.79,6.8,6.76,6.76,929200.0,5.3551,5.363,5.3315,5.3315,929200.0
2007-08-09 15:40:00,6.76,6.8,6.75,6.8,1396000.0,5.3315,5.363,5.3236,5.363,1396000.0
2007-08-09 15:50:00,6.8,6.8,6.74,6.75,1101200.0,5.363,5.363,5.3157,5.3236,1101200.0
2007-08-10 09:30:00,6.76,6.78,6.57,6.63,857200.0,5.3315,5.3472,5.1816,5.2289,857200.0
2007-08-10 09:40:00,6.64,6.76,6.62,6.73,1220400.0,5.2368,5.3315,5.221,5.3078,1220400.0
2007-08-10 09:50:00,6.73,6.87,6.7,6.86,761200.0,5.3078,5.4182,5.2841,5.4103,761200.0
2007-08-10 10:00:00,6.86,6.87,6.77,6.79,436800.0,5.4103,5.4182,5.3393,5.3551,436800.0
2007-08-10 10:10:00,6.79,6.8,6.74,6.75,248000.0,5.3551,5.363,5.3157,5.3236,248000.0
2007-08-10 10:20:00,6.75,6.76,6.71,6.73,370000.0,5.3236,5.3315,5.292,5.3078,370000.0
2007-08-10 10:30:00,6.73,6.74,6.68,6.69,509200.0,5.3078,5.3157,5.2684,5.2763,509200.0
2007-08-10 10:40:00,6.69,6.74,6.69,6.72,508400.0,5.2763,5.3157,5.2763,5.2999,508400.0
2007-08-10 10:50:00,6.72,6.78,6.7,6.77,488000.0,5.2999,5.3472,5.2841,5.3393,488000.0
2007-08-10 11:00:00,6.77,6.86,6.76,6.85,491200.0,5.3393,5.4103,5.3315,5.4024,491200.0
2007-08-10 11:10:00,6.85,6.86,6.79,6.8,684800.0,5.4024,5.4103,5.3551,5.363,684800.0
2007-08-10 11:20:00,6.79,6.8,6.75,6.79,351600.0,5.3551,5.363,5.3236,5.3551,351600.0
2007-08-10 11:30:00,6.78,6.8,6.78,6.79,212800.0,5.3472,5.363,5.3472,5.3551,212800.0
2007-08-10 11:40:00,6.79,6.85,6.79,6.85,296400.0,5.3551,5.4024,5.3551,5.4024,296400.0
2007-08-10 11:50:00,6.85,6.87,6.8,6.87,270800.0,5.4024,5.4182,5.363,5.4182,270800.0
2007-08-10 12:00:00,6.87,6.9,6.87,6.88,284400.0,5.4182,5.4419,5.4182,5.4261,284400.0
2007-08-10 12:10:00,6.89,6.92,6.88,6.92,354400.0,5.434,5.4576,5.4261,5.4576,354400.0
2007-08-10 12:20:00,6.92,6.96,6.9,6.95,465200.0,5.4576,5.4892,5.4419,5.4813,465200.0
2007-08-10 12:30:00,6.95,6.95,6.87,6.9,352400.0,5.4813,5.4813,5.4182,5.4419,352400.0
2007-08-10 12:40:00,6.9,6.9,6.84,6.86,200400.0,5.4419,5.4419,5.3946,5.4103,200400.0
2007-08-10 12:50:00,6.86,6.9,6.85,6.86,320400.0,5.4103,5.4419,5.4024,5.4103,320400.0
2007-08-10 13:00:00,6.87,6.88,6.86,6.87,237200.0,5.4182,5.4261,5.4103,5.4182,237200.0
2007-08-10 13:10:00,6.87,6.87,6.82,6.85,257600.0,5.4182,5.4182,5.3788,5.4024,257600.0
2007-08-10 13:20:00,6.85,6.86,6.83,6.83,348800.0,5.4024,5.4103,5.3867,5.3867,348800.0
2007-08-10 13:30:00,6.82,6.83,6.79,6.81,293200.0,5.3788,5.3867,5.3551,5.3709,293200.0
2007-08-10 13:40:00,6.81,6.82,6.76,6.76,388400.0,5.3709,5.3788,5.3315,5.3315,388400.0
2007-08-10 13:50:00,6.77,6.81,6.76,6.81,482000.0,5.3393,5.3709,5.3315,5.3709,482000.0
2007-08-10 14:00:00,6.81,6.84,6.79,6.83,340400.0,5.3709,5.3946,5.3551,5.3867,340400.0
2007-08-10 14:10:00,6.83,6.83,6.8,6.83,336400.0,5.3867,5.3867,5.363,5.3867,336400.0
2007-08-10 14:20:00,6.83,6.85,6.81,6.82,631200.0,5.3867,5.4024,5.3709,5.3788,631200.0
2007-08-10 14:30:00,6.82,6.82,6.79,6.79,274000.0,5.3788,5.3788,5.3551,5.3551,274000.0
2007-08-10 14:40:00,6.79,6.82,6.78,6.81,340800.0,5.3551,5.3788,5.3472,5.3709,340800.0
2007-08-10 14:50:00,6.81,6.82,6.77,6.78,452400.0,5.3709,5.3788,5.3393,5.3472,452400.0
2007-08-10 15:00:00,6.78,6.82,6.78,6.8,413600.0,5.3472,5.3788,5.3472,5.363,413600.0
2007-08-10 15:10:00,6.79,6.8,6.77,6.77,277600.0,5.3551,5.363,5.3393,5.3393,277600.0
2007-08-10 15:20:00,6.78,6.85,6.77,6.83,559600.0,5.3472,5.4024,5.3393,5.3867,559600.0
2007-08-10 15:30:00,6.83,6.88,6.81,6.86,560400.0,5.3867,5.4261,5.3709,5.4103,560400.0
2007-08-10 15:40:00,6.86,6.9,6.85,6.89,740000.0,5.4103,5.4419,5.4024,5.434,740000.0
2007-08-10 15:50:00,6.89,6.92,6.87,6.88,919600.0,5.434,5.4576,5.4182,5.4261,919600.0
2007-08-13 09:30:00,7.0,7.08,6.94,7.07,637200.0,5.5207,5.5838,5.4734,5.5759,637200.0
2007-08-13 09:40:00,7.06,7.07,6.95,6.95,528400.0,5.5681,5.5759,5.4813,5.4813,528400.0
2007-08-13 09:50:00,6.96,7.0,6.95,6.96,558400.0,5.4892,5.5207,5.4813,5.4892,558400.0
2007-08-13 10:00:00,6.96,7.03,6.95,7.03,421600.0,5.4892,5.5444,5.4813,5.5444,421600.0
2007-08-13 10:10:00,7.03,7.07,7.01,7.05,564800.0,5.5444,5.5759,5.5286,5.5602,564800.0
2007-08-13 10:20:00,7.05,7.07,7.02,7.05,432000.0,5.5602,5.5759,5.5365,5.5602,432000.0
2007-08-13 10:30:00,7.05,7.07,7.05,7.07,473600.0,5.5602,5.5759,5.5602,5.5759,473600.0
2007-08-13 10:40:00,7.07,7.07,7.02,7.03,460400.0,5.5759,5.5759,5.5365,5.5444,460400.0
2007-08-13 10:50:00,7.03,7.04,6.98,7.02,292400.0,5.5444,5.5523,5.505,5.5365,292400.0
2007-08-13 11:00:00,7.02,7.02,6.97,7.0,306800.0,5.5365,5.5365,5.4971,5.5207,306800.0
2007-08-13 11:10:00,6.99,7.04,6.99,7.02,394400.0,5.5129,5.5523,5.5129,5.5365,394400.0
2007-08-13 11:20:00,7.02,7.07,7.02,7.07,275200.0,5.5365,5.5759,5.5365,5.5759,275200.0
2007-08-13 11:30:00,7.07,7.07,7.04,7.05,178800.0,5.5759,5.5759,5.5523,5.5602,178800.0
2007-08-13 11:40:00,7.05,7.05,7.0,7.0,216000.0,5.5602,5.5602,5.5207,5.5207,216000.0
2007-08-13 11:50:00,7.0,7.01,6.95,6.95,330800.0,5.5207,5.5286,5.4813,5.4813,330800.0
2007-08-13 12:00:00,6.95,6.95,6.9,6.94,469600.0,5.4813,5.4813,5.4419,5.4734,469600.0
2007-08-13 12:10:00,6.94,6.96,6.93,6.95,211200.0,5.4734,5.4892,5.4655,5.4813,211200.0
2007-08-13 12:20:00,6.95,6.96,6.94,6.96,115200.0,5.4813,5.4892,5.4734,5.4892,115200.0
2007-08-13 12:30:00,6.96,6.99,6.96,6.98,268000.0,5.4892,5.5129,5.4892,5.505,268000.0
2007-08-13 12:40:00,6.99,6.99,6.96,6.97,204800.0,5.5129,5.5129,5.4892,5.4971,204800.0
2007-08-13 12:50:00,6.98,6.99,6.97,6.97,162400.0,5.505,5.5129,5.4971,5.4971,162400.0
2007-08-13 13:00:00,6.97,6.98,6.96,6.96,125200.0,5.4971,5.505,5.4892,5.4892,125200.0
2007-08-13 13:10:00,6.96,6.97,6.94,6.94,110000.0,5.4892,5.4971,5.4734,5.4734,110000.0
2007-08-13 13:20:00,6.94,6.95,6.9,6.93,249200.0,5.4734,5.4813,5.4419,5.4655,249200.0
2007-08-13 13:30:00,6.93,6.96,6.92,6.96,150000.0,5.4655,5.4892,5.4576,5.4892,150000.0
2007-08-13 13:40:00,6.96,6.97,6.91,6.91,206400.0,5.4892,5.4971,5.4498,5.4498,206400.0
2007-08-13 13:50:00,6.91,6.94,6.89,6.93,300000.0,5.4498,5.4734,5.434,5.4655,300000.0
2007-08-13 14:00:00,6.93,6.94,6.92,6.93,245200.0,5.4655,5.4734,5.4576,5.4655,245200.0
2007-08-13 14:10:00,6.93,6.93,6.9,6.91,157200.0,5.4655,5.4655,5.4419,5.4498,157200.0
2007-08-13 14:20:00,6.91,6.95,6.91,6.93,214400.0,5.4498,5.4813,5.4498,5.4655,214400.0
2007-08-13 14:30:00,6.93,6.96,6.92,6.96,127600.0,5.4655,5.4892,5.4576,5.4892,127600.0
2007-08-13 14:40:00,6.96,6.98,6.94,6.97,230400.0,5.4892,5.505,5.4734,5.4971,230400.0
2007-08-13 14:50:00,6.97,7.0,6.96,6.98,308400.0,5.4971,5.5207,5.4892,5.505,308400.0
2007-08-13 15:00:00,6.98,6.99,6.96,6.97,164800.0,5.505,5.5129,5.4892,5.4971,164800.0
2007-08-13 15:10:00,6.97,7.0,6.97,6.98,294800.0,5.4971,5.5207,5.4971,5.505,294800.0
2007-08-13 15:20:00,6.98,6.99,6.96,6.99,424800.0,5.505,5.5129,5.4892,5.5129,424800.0
2007-08-13 15:30:00,6.98,7.0,6.96,6.99,446000.0,5.505,5.5207,5.4892,5.5129,446000.0
2007-08-13 15:40:00,6.99,7.0,6.91,6.92,700000.0,5.5129,5.5207,5.4498,5.4576,700000.0
2007-08-13 15:50:00,6.91,6.93,6.88,6.91,1330400.0,5.4498,5.4655,5.4261,5.4498,1330400.0
2007-08-14 09:30:00,6.89,6.97,6.76,6.83,734400.0,5.434,5.4971,5.3315,5.3867,734400.0
2007-08-14 09:40:00,6.83,6.84,6.77,6.79,625600.0,5.3867,5.3946,5.3393,5.3551,625600.0
2007-08-14 09:50:00,6.79,6.82,6.77,6.78,808000.0,5.3551,5.3788,5.3393,5.3472,808000.0
2007-08-14 10:00:00,6.79,6.81,6.77,6.77,363200.0,5.3551,5.3709,5.3393,5.3393,363200.0
2007-08-14 10:10:00,6.78,6.81,6.76,6.81,413600.0,5.3472,5.3709,5.3315,5.3709,413600.0
2007-08-14 10:20:00,6.82,6.86,6.79,6.81,766000.0,5.3788,5.4103,5.3551,5.3709,766000.0
2007-08-14 10:30:00,6.8,6.83,6.8,6.81,409200.0,5.363,5.3867,5.363,5.3709,409200.0
2007-08-14 10:40:00,6.81,6.83,6.8,6.83,296800.0,5.3709,5.3867,5.363,5.3867,296800.0
2007-08-14 10:50:00,6.83,6.83,6.8,6.81,338000.0,5.3867,5.3867,5.363,5.3709,338000.0
2007-08-14 11:00:00,6.8,6.8,6.77,6.79,547200.0,5.363,5.363,5.3393,5.3551,547200.0
2007-08-14 11:10:00,6.79,6.82,6.79,6.82,481200.0,5.3551,5.3788,5.3551,5.3788,481200.0
2007-08-14 11:20:00,6.82,6.85,6.82,6.85,558800.0,5.3788,5.4024,5.3788,5.4024,558800.0
2007-08-14 11:30:00,6.85,6.9,6.84,6.87,564800.0,5.4024,5.4419,5.3946,5.4182,564800.0
2007-08-14 11:40:00,6.87,6.92,6.86,6.88,700000.0,5.4182,5.4576,5.4103,5.4261,700000.0
2007-08-14 11:50:00,6.88,6.9,6.81,6.87,1841200.0,5.4261,5.4419,5.3709,5.4182,1841200.0
2007-08-14 12:00:00,6.88,6.95,6.87,6.95,505600.0,5.4261,5.4813,5.4182,5.4813,505600.0
2007-08-14 12:10:00,6.94,7.02,6.93,7.02,578400.0,5.4734,5.5365,5.4655,5.5365,578400.0
2007-08-14 12:20:00,7.02,7.03,6.95,6.96,500400.0,5.5365,5.5444,5.4813,5.4892,500400.0
2007-08-14 12:30:00,6.96,6.97,6.95,6.96,200800.0,5.4892,5.4971,5.4813,5.4892,200800.0
2007-08-14 12:40:00,6.96,7.03,6.96,7.03,830800.0,5.4892,5.5444,5.4892,5.5444,830800.0
2007-08-14 12:50:00,7.03,7.07,7.02,7.05,483600.0,5.5444,5.5759,5.5365,5.5602,483600.0
2007-08-14 13:00:00,7.05,7.05,7.03,7.04,202800.0,5.5602,5.5602,5.5444,5.5523,202800.0
2007-08-14 13:10:00,7.04,7.04,7.01,7.03,376000.0,5.5523,5.5523,5.5286,5.5444,376000.0
2007-08-14 13:20:00,7.03,7.04,6.99,7.0,422400.0,5.5444,5.5523,5.5129,5.5207,422400.0
2007-08-14 13:30:00,7.01,7.02,6.99,7.01,448400.0,5.5286,5.5365,5.5129,5.5286,448400.0
2007-08-14 13:40:00,7.01,7.01,7.0,7.01,262000.0,5.5286,5.5286,5.5207,5.5286,262000.0
2007-08-14 13:50:00,7.01,7.01,6.98,6.99,724000.0,5.5286,5.5286,5.505,5.5129,724000.0
2007-08-14 14:00:00,7.0,7.0,6.95,6.97,440800.0,5.5207,5.5207,5.4813,5.4971,440800.0
2007-08-14 14:10:00,6.97,6.99,6.95,6.97,372000.0,5.4971,5.5129,5.4813,5.4971,372000.0
2007-08-14 14:20:00,6.97,6.99,6.95,6.98,266000.0,5.4971,5.5129,5.4813,5.505,266000.0
2007-08-14 14:30:00,6.98,6.98,6.92,6.96,652800.0,5.505,5.505,5.4576,5.4892,652800.0
2007-08-14 14:40:00,6.96,6.96,6.92,6.94,418000.0,5.4892,5.4892,5.4576,5.4734,418000.0
2007-08-14 14:50:00,6.94,6.95,6.89,6.9,537600.0,5.4734,5.4813,5.434,5.4419,537600.0
2007-08-14 15:00:00,6.9,7.01,6.9,6.95,690400.0,5.4419,5.5286,5.4419,5.4813,690400.0
2007-08-14 15:10:00,6.95,6.97,6.92,6.95,432400.0,5.4813,5.4971,5.4576,5.4813,432400.0
2007-08-14 15:20:00,6.95,7.01,6.95,7.0,714400.0,5.4813,5.5286,5.4813,5.5207,714400.0
2007-08-14 15:30:00,7.0,7.01,6.9,6.91,1200800.0,5.5207,5.5286,5.4419,5.4498,1200800.0
2007-08-14 15:40:00,6.91,6.95,6.9,6.93,971200.0,5.4498,5.4813,5.4419,5.4655,971200.0
2007-08-14 15:50:00,6.93,6.93,6.89,6.9,1186000.0,5.4655,5.4655,5.434,5.4419,1186000.0
2007-08-15 09:30:00,6.92,6.97,6.9,6.93,303200.0,5.4576,5.4971,5.4419,5.4655,303200.0
2007-08-15 09:40:00,6.93,6.96,6.9,6.93,900400.0,5.4655,5.4892,5.4419,5.4655,900400.0
2007-08-15 09:50:00,6.94,7.11,6.91,7.03,963200.0,5.4734,5.6075,5.4498,5.5444,963200.0
2007-08-15 10:00:00,7.04,7.07,6.94,7.02,605600.0,5.5523,5.5759,5.4734,5.5365,605600.0
2007-08-15 10:10:00,7.01,7.1,7.0,7.08,416400.0,5.5286,5.5996,5.5207,5.5838,416400.0
2007-08-15 10:20:00,7.08,7.12,7.06,7.11,484400.0,5.5838,5.6154,5.5681,5.6075,484400.0
2007-08-15 10:30:00,7.11,7.13,7.08,7.09,538400.0,5.6075,5.6233,5.5838,5.5917,538400.0
2007-08-15 10:40:00,7.1,7.12,7.05,7.05,810000.0,5.5996,5.6154,5.5602,5.5602,810000.0
2007-08-15 10:50:00,7.05,7.06,7.03,7.04,483200.0,5.5602,5.5681,5.5444,5.5523,483200.0
2007-08-15 11:00:00,7.04,7.07,7.03,7.05,242800.0,5.5523,5.5759,5.5444,5.5602,242800.0
2007-08-15 11:10:00,7.05,7.07,7.04,7.05,176400.0,5.5602,5.5759,5.5523,5.5602,176400.0
2007-08-15 11:20:00,7.05,7.08,7.04,7.07,294000.0,5.5602,5.5838,5.5523,5.5759,294000.0
2007-08-15 11:30:00,7.07,7.07,7.05,7.06,290000.0,5.5759,5.5759,5.5602,5.5681,290000.0
2007-08-15 11:40:00,7.06,7.07,7.01,7.05,636800.0,5.5681,5.5759,5.5286,5.5602,636800.0
2007-08-15 11:50:00,7.05,7.07,7.02,7.03,390800.0,5.5602,5.5759,5.5365,5.5444,390800.0
2007-08-15 12:00:00,7.03,7.06,7.02,7.04,610000.0,5.5444,5.5681,5.5365,5.5523,610000.0
2007-08-15 12:10:00,7.04,7.05,7.02,7.04,316000.0,5.5523,5.5602,5.5365,5.5523,316000.0
2007-08-15 12:20:00,7.04,7.06,7.04,7.05,326000.0,5.5523,5.5681,5.5523,5.5602,326000.0
2007-08-15 12:30:00,7.05,7.06,7.04,7.05,483200.0,5.5602,5.5681,5.5523,5.5602,483200.0
2007-08-15 12:40:00,7.05,7.08,7.04,7.06,342000.0,5.5602,5.5838,5.5523,5.5681,342000.0
2007-08-15 12:50:00,7.06,7.07,7.04,7.04,180400.0,5.5681,5.5759,5.5523,5.5523,180400.0
2007-08-15 13:00:00,7.04,7.06,7.04,7.04,199600.0,5.5523,5.5681,5.5523,5.5523,199600.0
2007-08-15 13:10:00,7.04,7.04,7.02,7.03,478000.0,5.5523,5.5523,5.5365,5.5444,478000.0
2007-08-15 13:20:00,7.03,7.03,7.01,7.01,549200.0,5.5444,5.5444,5.5286,5.5286,549200.0
2007-08-15 13:30:00,7.01,7.05,7.01,7.05,631200.0,5.5286,5.5602,5.5286,5.5602,631200.0
2007-08-15 13:40:00,7.05,7.08,7.03,7.06,843600.0,5.5602,5.5838,5.5444,5.5681,843600.0
2007-08-15 13:50:00,7.08,7.11,7.08,7.09,498400.0,5.5838,5.6075,5.5838,5.5917,498400.0
2007-08-15 14:00:00,7.09,7.1,7.08,7.1,378800.0,5.5917,5.5996,5.5838,5.5996,378800.0
2007-08-15 14:10:00,7.1,7.12,7.0,7.08,482800.0,5.5996,5.6154,5.5207,5.5838,482800.0
2007-08-15 14:20:00,7.08,7.12,7.06,7.1,571600.0,5.5838,5.6154,5.5681,5.5996,571600.0
2007-08-15 14:30:00,7.1,7.11,7.08,7.1,469200.0,5.5996,5.6075,5.5838,5.5996,469200.0
2007-08-15 14:40:00,7.1,7.12,7.09,7.1,711200.0,5.5996,5.6154,5.5917,5.5996,711200.0
2007-08-15 14:50:00,7.1,7.14,7.09,7.14,748800.0,5.5996,5.6312,5.5917,5.6312,748800.0
2007-08-15 15:00:00,7.14,7.15,7.11,7.12,992000.0,5.6312,5.639,5.6075,5.6154,992000.0
2007-08-15 15:10:00,7.12,7.13,7.1,7.13,1381200.0,5.6154,5.6233,5.5996,5.6233,1381200.0
2007-08-15 15:20:00,7.13,7.14,7.1,7.11,1140800.0,5.6233,5.6312,5.5996,5.6075,1140800.0
2007-08-15 15:30:00,7.11,7.13,7.11,7.11,1344000.0,5.6075,5.6233,5.6075,5.6075,1344000.0
2007-08-15 15:40:00,7.12,7.16,7.11,7.15,1168000.0,5.6154,5.6469,5.6075,5.639,1168000.0
2007-08-15 15:50:00,7.16,7.16,7.1,7.13,1734400.0,5.6469,5.6469,5.5996,5.6233,1734400.0
2007-08-16 09:30:00,6.78,7.23,6.78,7.22,1046800.0,5.3472,5.7021,5.3472,5.6942,1046800.0
2007-08-16 09:40:00,7.22,7.44,7.21,7.41,1662800.0,5.6942,5.8678,5.6864,5.8441,1662800.0
2007-08-16 09:50:00,7.42,7.42,7.22,7.23,1329600.0,5.852,5.852,5.6942,5.7021,1329600.0
2007-08-16 10:00:00,7.23,7.23,7.15,7.18,710000.0,5.7021,5.7021,5.639,5.6627,710000.0
2007-08-16 10:10:00,7.18,7.25,7.17,7.25,992800.0,5.6627,5.7179,5.6548,5.7179,992800.0
2007-08-16 10:20:00,7.25,7.25,7.18,7.21,362000.0,5.7179,5.7179,5.6627,5.6864,362000.0
2007-08-16 10:30:00,7.21,7.23,7.2,7.23,424400.0,5.6864,5.7021,5.6785,5.7021,424400.0
2007-08-16 10:40:00,7.23,7.24,7.22,7.23,433200.0,5.7021,5.71,5.6942,5.7021,433200.0
2007-08-16 10:50:00,7.23,7.25,7.22,7.24,643600.0,5.7021,5.7179,5.6942,5.71,643600.0
2007-08-16 11:00:00,7.24,7.25,7.23,7.25,478400.0,5.71,5.7179,5.7021,5.7179,478400.0
2007-08-16 11:10:00,7.25,7.28,7.23,7.25,848400.0,5.7179,5.7416,5.7021,5.7179,848400.0
2007-08-16 11:20:00,7.25,7.25,7.23,7.24,713600.0,5.7179,5.7179,5.7021,5.71,713600.0
2007-08-16 11:30:00,7.24,7.25,7.16,7.2,435200.0,5.71,5.7179,5.6469,5.6785,435200.0
2007-08-16 11:40:00,7.2,7.25,7.2,7.21,407600.0,5.6785,5.7179,5.6785,5.6864,407600.0
2007-08-16 11:50:00,7.21,7.23,7.18,7.2,321200.0,5.6864,5.7021,5.6627,5.6785,321200.0
2007-08-16 12:00:00,7.21,7.23,7.16,7.18,624000.0,5.6864,5.7021,5.6469,5.6627,624000.0
2007-08-16 12:10:00,7.18,7.2,7.15,7.18,778000.0,5.6627,5.6785,5.639,5.6627,778000.0
2007-08-16 12:20:00,7.17,7.18,7.13,7.14,589200.0,5.6548,5.6627,5.6233,5.6312,589200.0
2007-08-16 12:30:00,7.14,7.15,7.12,7.13,765600.0,5.6312,5.639,5.6154,5.6233,765600.0
2007-08-16 12:40:00,7.13,7.16,7.12,7.15,812400.0,5.6233,5.6469,5.6154,5.639,812400.0
2007-08-16 12:50:00,7.15,7.15,7.12,7.12,720000.0,5.639,5.639,5.6154,5.6154,720000.0
2007-08-16 13:00:00,7.13,7.16,7.12,7.13,658400.0,5.6233,5.6469,5.6154,5.6233,658400.0
2007-08-16 13:10:00,7.13,7.2,7.13,7.2,384800.0,5.6233,5.6785,5.6233,5.6785,384800.0
2007-08-16 13:20:00,7.2,7.2,7.13,7.16,344000.0,5.6785,5.6785,5.6233,5.6469,344000.0
2007-08-16 13:30:00,7.16,7.21,7.14,7.21,542800.0,5.6469,5.6864,5.6312,5.6864,542800.0
2007-08-16 13:40:00,7.21,7.21,7.17,7.18,572400.0,5.6864,5.6864,5.6548,5.6627,572400.0
2007-08-16 13:50:00,7.18,7.23,7.18,7.22,520800.0,5.6627,5.7021,5.6627,5.6942,520800.0
2007-08-16 14:00:00,7.21,7.25,7.18,7.24,723600.0,5.6864,5.7179,5.6627,5.71,723600.0
2007-08-16 14:10:00,7.24,7.32,7.21,7.28,1204000.0,5.71,5.7731,5.6864,5.7416,1204000.0
2007-08-16 14:20:00,7.28,7.28,7.18,7.25,538400.0,5.7416,5.7416,5.6627,5.7179,538400.0
2007-08-16 14:30:00,7.25,7.25,7.19,7.21,493600.0,5.7179,5.7179,5.6706,5.6864,493600.0
2007-08-16 14:40:00,7.21,7.26,7.21,7.23,700000.0,5.6864,5.7258,5.6864,5.7021,700000.0
2007-08-16 14:50:00,7.23,7.26,7.21,7.24,493200.0,5.7021,5.7258,5.6864,5.71,493200.0
2007-08-16 15:00:00,7.24,7.24,7.17,7.17,484000.0,5.71,5.71,5.6548,5.6548,484000.0
2007-08-16 15:10:00,7.17,7.2,7.14,7.18,489200.0,5.6548,5.6785,5.6312,5.6627,489200.0
2007-08-16 15:20:00,7.18,7.22,7.15,7.22,415600.0,5.6627,5.6942,5.639,5.6942,415600.0
2007-08-16 15:30:00,7.22,7.28,7.21,7.26,640400.0,5.6942,5.7416,5.6864,5.7258,640400.0
2007-08-16 15:40:00,7.26,7.31,7.24,7.29,1085200.0,5.7258,5.7652,5.71,5.7495,1085200.0
2007-08-16 15:50:00,7.3,7.36,7.28,7.34,1135200.0,5.7573,5.8047,5.7416,5.7889,1135200.0
2007-08-17 09:30:00,7.44,7.55,7.4,7.47,4401600.0,5.8678,5.9545,5.8362,5.8914,4401600.0
2007-08-17 09:40:00,7.49,7.53,7.47,7.49,1668000.0,5.9072,5.9387,5.8914,5.9072,1668000.0
2007-08-17 09:50:00,7.49,7.56,7.44,7.46,1504000.0,5.9072,5.9624,5.8678,5.8835,1504000.0
2007-08-17 10:00:00,7.46,7.5,7.42,7.48,930000.0,5.8835,5.9151,5.852,5.8993,930000.0
2007-08-17 10:10:00,7.48,7.48,7.39,7.43,875200.0,5.8993,5.8993,5.8283,5.8599,875200.0
2007-08-17 10:20:00,7.43,7.43,7.39,7.4,1105200.0,5.8599,5.8599,5.8283,5.8362,1105200.0
2007-08-17 10:30:00,7.4,7.46,7.39,7.43,788400.0,5.8362,5.8835,5.8283,5.8599,788400.0
2007-08-17 10:40:00,7.44,7.44,7.36,7.37,644400.0,5.8678,5.8678,5.8047,5.8126,644400.0
2007-08-17 10:50:00,7.37,7.41,7.35,7.39,649200.0,5.8126,5.8441,5.7968,5.8283,649200.0
2007-08-17 11:00:00,7.39,7.41,7.36,7.38,685600.0,5.8283,5.8441,5.8047,5.8204,685600.0
2007-08-17 11:10:00,7.38,7.41,7.35,7.41,855200.0,5.8204,5.8441,5.7968,5.8441,855200.0
2007-08-17 11:20:00,7.41,7.41,7.38,7.39,528800.0,5.8441,5.8441,5.8204,5.8283,528800.0
2007-08-17 11:30:00,7.4,7.43,7.38,7.41,509200.0,5.8362,5.8599,5.8204,5.8441,509200.0
2007-08-17 11:40:00,7.41,7.41,7.38,7.4,460000.0,5.8441,5.8441,5.8204,5.8362,460000.0
2007-08-17 11:50:00,7.4,7.4,7.36,7.37,568000.0,5.8362,5.8362,5.8047,5.8126,568000.0
2007-08-17 12:00:00,7.37,7.38,7.36,7.38,440400.0,5.8126,5.8204,5.8047,5.8204,440400.0
2007-08-17 12:10:00,7.37,7.4,7.37,7.38,555600.0,5.8126,5.8362,5.8126,5.8204,555600.0
2007-08-17 12:20:00,7.38,7.41,7.38,7.38,482000.0,5.8204,5.8441,5.8204,5.8204,482000.0
2007-08-17 12:30:00,7.38,7.41,7.38,7.39,372800.0,5.8204,5.8441,5.8204,5.8283,372800.0
2007-08-17 12:40:00,7.38,7.41,7.38,7.4,308800.0,5.8204,5.8441,5.8204,5.8362,308800.0
2007-08-17 12:50:00,7.4,7.41,7.38,7.4,349600.0,5.8362,5.8441,5.8204,5.8362,349600.0
2007-08-17 13:00:00,7.4,7.44,7.4,7.44,428000.0,5.8362,5.8678,5.8362,5.8678,428000.0
2007-08-17 13:10:00,7.44,7.49,7.44,7.48,684800.0,5.8678,5.9072,5.8678,5.8993,684800.0
2007-08-17 13:20:00,7.48,7.49,7.48,7.48,577200.0,5.8993,5.9072,5.8993,5.8993,577200.0
2007-08-17 13:30:00,7.48,7.49,7.47,7.49,629200.0,5.8993,5.9072,5.8914,5.9072,629200.0
2007-08-17 13:40:00,7.49,7.5,7.49,7.49,1042400.0,5.9072,5.9151,5.9072,5.9072,1042400.0
2007-08-17 13:50:00,7.49,7.49,7.46,7.46,579600.0,5.9072,5.9072,5.8835,5.8835,579600.0
2007-08-17 14:00:00,7.46,7.48,7.45,7.48,641600.0,5.8835,5.8993,5.8756,5.8993,641600.0
2007-08-17 14:10:00,7.48,7.5,7.47,7.48,497200.0,5.8993,5.9151,5.8914,5.8993,497200.0
2007-08-17 14:20:00,7.48,7.48,7.46,7.47,782400.0,5.8993,5.8993,5.8835,5.8914,782400.0
2007-08-17 14:30:00,7.47,7.47,7.45,7.46,606000.0,5.8914,5.8914,5.8756,5.8835,606000.0
2007-08-17 14:40:00,7.46,7.49,7.45,7.47,428400.0,5.8835,5.9072,5.8756,5.8914,428400.0
2007-08-17 14:50:00,7.47,7.47,7.45,7.47,279200.0,5.8914,5.8914,5.8756,5.8914,279200.0
2007-08-17 15:00:00,7.47,7.5,7.46,7.5,685200.0,5.8914,5.9151,5.8835,5.9151,685200.0
2007-08-17 15:10:00,7.5,7.51,7.48,7.49,803200.0,5.9151,5.923,5.8993,5.9072,803200.0
2007-08-17 15:20:00,7.49,7.5,7.48,7.48,478400.0,5.9072,5.9151,5.8993,5.8993,478400.0
2007-08-17 15:30:00,7.48,7.51,7.48,7.51,898800.0,5.8993,5.923,5.8993,5.923,898800.0
2007-08-17 15:40:00,7.51,7.52,7.5,7.5,770000.0,5.923,5.9309,5.9151,5.9151,770000.0
2007-08-17 15:50:00,7.5,7.51,7.49,7.5,1264800.0,5.9151,5.923,5.9072,5.9151,1264800.0
2007-08-20 09:30:00,7.48,7.5,7.42,7.49,492000.0,5.8993,5.9151,5.852,5.9072,492000.0
2007-08-20 09:40:00,7.5,7.5,7.47,7.48,888400.0,5.9151,5.9151,5.8914,5.8993,888400.0
2007-08-20 09:50:00,7.48,7.51,7.48,7.5,1205200.0,5.8993,5.923,5.8993,5.9151,1205200.0
2007-08-20 10:00:00,7.5,7.53,7.49,7.51,778800.0,5.9151,5.9387,5.9072,5.923,778800.0
2007-08-20 10:10:00,7.51,7.54,7.5,7.53,487200.0,5.923,5.9466,5.9151,5.9387,487200.0
2007-08-20 10:20:00,7.53,7.53,7.5,7.52,496800.0,5.9387,5.9387,5.9151,5.9309,496800.0
2007-08-20 10:30:00,7.52,7.52,7.5,7.51,801200.0,5.9309,5.9309,5.9151,5.923,801200.0
2007-08-20 10:40:00,7.51,7.52,7.5,7.51,836800.0,5.923,5.9309,5.9151,5.923,836800.0
2007-08-20 10:50:00,7.51,7.53,7.5,7.52,426800.0,5.923,5.9387,5.9151,5.9309,426800.0
2007-08-20 11:00:00,7.52,7.52,7.5,7.51,526400.0,5.9309,5.9309,5.9151,5.923,526400.0
2007-08-20 11:10:00,7.51,7.51,7.5,7.5,413600.0,5.923,5.923,5.9151,5.9151,413600.0
2007-08-20 11:20:00,7.5,7.51,7.49,7.51,404800.0,5.9151,5.923,5.9072,5.923,404800.0
2007-08-20 11:30:00,7.51,7.53,7.5,7.5,516000.0,5.923,5.9387,5.9151,5.9151,516000.0
2007-08-20 11:40:00,7.51,7.52,7.5,7.51,326800.0,5.923,5.9309,5.9151,5.923,326800.0
2007-08-20 11:50:00,7.51,7.52,7.49,7.49,545200.0,5.923,5.9309,5.9072,5.9072,545200.0
2007-08-20 12:00:00,7.49,7.49,7.45,7.45,485200.0,5.9072,5.9072,5.8756,5.8756,485200.0
2007-08-20 12:10:00,7.46,7.46,7.43,7.44,603600.0,5.8835,5.8835,5.8599,5.8678,603600.0
2007-08-20 12:20:00,7.45,7.46,7.43,7.44,771600.0,5.8756,5.8835,5.8599,5.8678,771600.0
2007-08-20 12:30:00,7.44,7.44,7.43,7.43,458400.0,5.8678,5.8678,5.8599,5.8599,458400.0
2007-08-20 12:40:00,7.43,7.44,7.43,7.43,463600.0,5.8599,5.8678,5.8599,5.8599,463600.0
2007-08-20 12:50:00,7.43,7.44,7.4,7.41,629600.0,5.8599,5.8678,5.8362,5.8441,629600.0
2007-08-20 13:00:00,7.41,7.43,7.41,7.43,516800.0,5.8441,5.8599,5.8441,5.8599,516800.0
2007-08-20 13:10:00,7.43,7.43,7.4,7.4,366000.0,5.8599,5.8599,5.8362,5.8362,366000.0
2007-08-20 13:20:00,7.4,7.41,7.4,7.4,544000.0,5.8362,5.8441,5.8362,5.8362,544000.0
2007-08-20 13:30:00,7.4,7.4,7.38,7.39,401200.0,5.8362,5.8362,5.8204,5.8283,401200.0
2007-08-20 13:40:00,7.39,7.41,7.38,7.41,737200.0,5.8283,5.8441,5.8204,5.8441,737200.0
2007-08-20 13:50:00,7.41,7.43,7.41,7.41,477200.0,5.8441,5.8599,5.8441,5.8441,477200.0
2007-08-20 14:00:00,7.41,7.43,7.41,7.43,392000.0,5.8441,5.8599,5.8441,5.8599,392000.0
2007-08-20 14:10:00,7.43,7.43,7.4,7.41,513600.0,5.8599,5.8599,5.8362,5.8441,513600.0
2007-08-20 14:20:00,7.41,7.45,7.41,7.43,635200.0,5.8441,5.8756,5.8441,5.8599,635200.0
2007-08-20 14:30:00,7.43,7.43,7.41,7.42,706800.0,5.8599,5.8599,5.8441,5.852,706800.0
2007-08-20 14:40:00,7.41,7.42,7.37,7.39,800400.0,5.8441,5.852,5.8126,5.8283,800400.0
2007-08-20 14:50:00,7.39,7.42,7.39,7.41,538000.0,5.8283,5.852,5.8283,5.8441,538000.0
2007-08-20 15:00:00,7.41,7.42,7.39,7.41,528800.0,5.8441,5.852,5.8283,5.8441,528800.0
2007-08-20 15:10:00,7.41,7.43,7.4,7.42,737200.0,5.8441,5.8599,5.8362,5.852,737200.0
2007-08-20 15:20:00,7.42,7.44,7.41,7.42,571200.0,5.852,5.8678,5.8441,5.852,571200.0
2007-08-20 15:30:00,7.42,7.42,7.39,7.4,738400.0,5.852,5.852,5.8283,5.8362,738400.0
2007-08-20 15:40:00,7.4,7.43,7.39,7.43,727600.0,5.8362,5.8599,5.8283,5.8599,727600.0
2007-08-20 15:50:00,7.43,7.43,7.39,7.41,1263600.0,5.8599,5.8599,5.8283,5.8441,1263600.0
2007-08-21 09:30:00,7.4,7.43,7.35,7.36,479600.0,5.8362,5.8599,5.7968,5.8047,479600.0
2007-08-21 09:40:00,7.36,7.39,7.34,7.37,428800.0,5.8047,5.8283,5.7889,5.8126,428800.0
2007-08-21 09:50:00,7.37,7.4,7.37,7.4,311600.0,5.8126,5.8362,5.8126,5.8362,311600.0
2007-08-21 10:00:00,7.4,7.42,7.38,7.4,399600.0,5.8362,5.852,5.8204,5.8362,399600.0
2007-08-21 10:10:00,7.4,7.42,7.37,7.41,362400.0,5.8362,5.852,5.8126,5.8441,362400.0
2007-08-21 10:20:00,7.41,7.42,7.36,7.42,296400.0,5.8441,5.852,5.8047,5.852,296400.0
2007-08-21 10:30:00,7.42,7.45,7.42,7.45,272000.0,5.852,5.8756,5.852,5.8756,272000.0
2007-08-21 10:40:00,7.45,7.46,7.41,7.43,338000.0,5.8756,5.8835,5.8441,5.8599,338000.0
2007-08-21 10:50:00,7.43,7.43,7.39,7.39,198400.0,5.8599,5.8599,5.8283,5.8283,198400.0
2007-08-21 11:00:00,7.4,7.41,7.36,7.37,476000.0,5.8362,5.8441,5.8047,5.8126,476000.0
2007-08-21 11:10:00,7.37,7.38,7.35,7.37,255600.0,5.8126,5.8204,5.7968,5.8126,255600.0
2007-08-21 11:20:00,7.37,7.39,7.35,7.39,264400.0,5.8126,5.8283,5.7968,5.8283,264400.0
2007-08-21 11:30:00,7.39,7.41,7.38,7.4,173600.0,5.8283,5.8441,5.8204,5.8362,173600.0
2007-08-21 11:40:00,7.4,7.44,7.4,7.43,206000.0,5.8362,5.8678,5.8362,5.8599,206000.0
2007-08-21 11:50:00,7.43,7.44,7.39,7.4,250000.0,5.8599,5.8678,5.8283,5.8362,250000.0
2007-08-21 12:00:00,7.41,7.42,7.4,7.42,97200.0,5.8441,5.852,5.8362,5.852,97200.0
2007-08-21 12:10:00,7.42,7.44,7.42,7.43,204400.0,5.852,5.8678,5.852,5.8599,204400.0
2007-08-21 12:20:00,7.43,7.45,7.43,7.43,153600.0,5.8599,5.8756,5.8599,5.8599,153600.0
2007-08-21 12:30:00,7.43,7.43,7.39,7.4,226400.0,5.8599,5.8599,5.8283,5.8362,226400.0
2007-08-21 12:40:00,7.4,7.42,7.39,7.39,90400.0,5.8362,5.852,5.8283,5.8283,90400.0
2007-08-21 12:50:00,7.4,7.43,7.4,7.43,108000.0,5.8362,5.8599,5.8362,5.8599,108000.0
2007-08-21 13:00:00,7.43,7.43,7.41,7.41,93600.0,5.8599,5.8599,5.8441,5.8441,93600.0
2007-08-21 13:10:00,7.42,7.43,7.41,7.43,166800.0,5.852,5.8599,5.8441,5.8599,166800.0
2007-08-21 13:20:00,7.43,7.44,7.4,7.41,569600.0,5.8599,5.8678,5.8362,5.8441,569600.0
2007-08-21 13:30:00,7.41,7.44,7.4,7.43,234800.0,5.8441,5.8678,5.8362,5.8599,234800.0
2007-08-21 13:40:00,7.43,7.43,7.42,7.43,115200.0,5.8599,5.8599,5.852,5.8599,115200.0
2007-08-21 13:50:00,7.43,7.44,7.43,7.44,168000.0,5.8599,5.8678,5.8599,5.8678,168000.0
2007-08-21 14:00:00,7.44,7.45,7.43,7.43,145200.0,5.8678,5.8756,5.8599,5.8599,145200.0
2007-08-21 14:10:00,7.43,7.45,7.39,7.41,517200.0,5.8599,5.8756,5.8283,5.8441,517200.0
2007-08-21 14:20:00,7.41,7.45,7.4,7.43,159200.0,5.8441,5.8756,5.8362,5.8599,159200.0
2007-08-21 14:30:00,7.43,7.43,7.4,7.42,234400.0,5.8599,5.8599,5.8362,5.852,234400.0
2007-08-21 14:40:00,7.42,7.43,7.41,7.43,363200.0,5.852,5.8599,5.8441,5.8599,363200.0
2007-08-21 14:50:00,7.43,7.43,7.41,7.42,219600.0,5.8599,5.8599,5.8441,5.852,219600.0
2007-08-21 15:00:00,7.42,7.45,7.42,7.42,228000.0,5.852,5.8756,5.852,5.852,228000.0
2007-08-21 15:10:00,7.42,7.44,7.4,7.42,211600.0,5.852,5.8678,5.8362,5.852,211600.0
2007-08-21 15:20:00,7.42,7.45,7.41,7.43,213200.0,5.852,5.8756,5.8441,5.8599,213200.0
2007-08-21 15:30:00,7.43,7.45,7.41,7.43,411200.0,5.8599,5.8756,5.8441,5.8599,411200.0
2007-08-21 15:40:00,7.43,7.43,7.41,7.41,527200.0,5.8599,5.8599,5.8441,5.8441,527200.0
2007-08-21 15:50:00,7.41,7.42,7.41,7.42,504400.0,5.8441,5.852,5.8441,5.852,504400.0
2007-08-22 09:30:00,7.48,7.5,7.45,7.49,770000.0,5.8993,5.9151,5.8756,5.9072,770000.0
2007-08-22 09:40:00,7.49,7.53,7.48,7.49,797200.0,5.9072,5.9387,5.8993,5.9072,797200.0
2007-08-22 09:50:00,7.49,7.5,7.46,7.46,540400.0,5.9072,5.9151,5.8835,5.8835,540400.0
2007-08-22 10:00:00,7.46,7.48,7.45,7.46,206400.0,5.8835,5.8993,5.8756,5.8835,206400.0
2007-08-22 10:10:00,7.46,7.5,7.45,7.48,292000.0,5.8835,5.9151,5.8756,5.8993,292000.0
2007-08-22 10:20:00,7.48,7.5,7.47,7.5,214400.0,5.8993,5.9151,5.8914,5.9151,214400.0
2007-08-22 10:30:00,7.5,7.5,7.47,7.48,264400.0,5.9151,5.9151,5.8914,5.8993,264400.0
2007-08-22 10:40:00,7.48,7.49,7.46,7.47,239600.0,5.8993,5.9072,5.8835,5.8914,239600.0
2007-08-22 10:50:00,7.47,7.49,7.46,7.47,195600.0,5.8914,5.9072,5.8835,5.8914,195600.0
2007-08-22 11:00:00,7.47,7.47,7.43,7.46,243200.0,5.8914,5.8914,5.8599,5.8835,243200.0
2007-08-22 11:10:00,7.46,7.48,7.43,7.43,620800.0,5.8835,5.8993,5.8599,5.8599,620800.0
2007-08-22 11:20:00,7.43,7.45,7.43,7.43,280400.0,5.8599,5.8756,5.8599,5.8599,280400.0
2007-08-22 11:30:00,7.43,7.44,7.41,7.43,519200.0,5.8599,5.8678,5.8441,5.8599,519200.0
2007-08-22 11:40:00,7.43,7.46,7.43,7.44,178000.0,5.8599,5.8835,5.8599,5.8678,178000.0
2007-08-22 11:50:00,7.43,7.45,7.43,7.44,137600.0,5.8599,5.8756,5.8599,5.8678,137600.0
2007-08-22 12:00:00,7.44,7.46,7.43,7.46,201600.0,5.8678,5.8835,5.8599,5.8835,201600.0
2007-08-22 12:10:00,7.46,7.46,7.45,7.45,95200.0,5.8835,5.8835,5.8756,5.8756,95200.0
2007-08-22 12:20:00,7.45,7.45,7.42,7.43,130800.0,5.8756,5.8756,5.852,5.8599,130800.0
2007-08-22 12:30:00,7.43,7.45,7.41,7.45,420800.0,5.8599,5.8756,5.8441,5.8756,420800.0
2007-08-22 12:40:00,7.44,7.45,7.44,7.44,134000.0,5.8678,5.8756,5.8678,5.8678,134000.0
2007-08-22 12:50:00,7.44,7.44,7.41,7.41,268000.0,5.8678,5.8678,5.8441,5.8441,268000.0
2007-08-22 13:00:00,7.41,7.43,7.39,7.4,236400.0,5.8441,5.8599,5.8283,5.8362,236400.0
2007-08-22 13:10:00,7.4,7.4,7.38,7.39,201200.0,5.8362,5.8362,5.8204,5.8283,201200.0
2007-08-22 13:20:00,7.39,7.39,7.37,7.38,211600.0,5.8283,5.8283,5.8126,5.8204,211600.0
2007-08-22 13:30:00,7.38,7.38,7.36,7.36,226400.0,5.8204,5.8204,5.8047,5.8047,226400.0
2007-08-22 13:40:00,7.36,7.39,7.36,7.39,362000.0,5.8047,5.8283,5.8047,5.8283,362000.0
2007-08-22 13:50:00,7.38,7.39,7.37,7.39,159600.0,5.8204,5.8283,5.8126,5.8283,159600.0
2007-08-22 14:00:00,7.38,7.39,7.37,7.38,196000.0,5.8204,5.8283,5.8126,5.8204,196000.0
2007-08-22 14:10:00,7.38,7.4,7.37,7.4,212800.0,5.8204,5.8362,5.8126,5.8362,212800.0
2007-08-22 14:20:00,7.4,7.4,7.36,7.36,203600.0,5.8362,5.8362,5.8047,5.8047,203600.0
2007-08-22 14:30:00,7.36,7.39,7.36,7.38,303200.0,5.8047,5.8283,5.8047,5.8204,303200.0
2007-08-22 14:40:00,7.38,7.42,7.38,7.4,247200.0,5.8204,5.852,5.8204,5.8362,247200.0
2007-08-22 14:50:00,7.4,7.42,7.39,7.41,234800.0,5.8362,5.852,5.8283,5.8441,234800.0
2007-08-22 15:00:00,7.41,7.41,7.39,7.4,139200.0,5.8441,5.8441,5.8283,5.8362,139200.0
2007-08-22 15:10:00,7.4,7.43,7.4,7.43,205200.0,5.8362,5.8599,5.8362,5.8599,205200.0
2007-08-22 15:20:00,7.43,7.44,7.42,7.43,203600.0,5.8599,5.8678,5.852,5.8599,203600.0
2007-08-22 15:30:00,7.43,7.45,7.43,7.45,566000.0,5.8599,5.8756,5.8599,5.8756,566000.0
2007-08-22 15:40:00,7.45,7.46,7.44,7.46,434400.0,5.8756,5.8835,5.8678,5.8835,434400.0
2007-08-22 15:50:00,7.46,7.48,7.45,7.46,532400.0,5.8835,5.8993,5.8756,5.8835,532400.0
2007-08-23 09:30:00,7.5,7.51,7.48,7.51,319200.0,5.9151,5.923,5.8993,5.923,319200.0
2007-08-23 09:40:00,7.51,7.51,7.44,7.46,295200.0,5.923,5.923,5.8678,5.8835,295200.0
2007-08-23 09:50:00,7.46,7.46,7.41,7.43,587600.0,5.8835,5.8835,5.8441,5.8599,587600.0
2007-08-23 10:00:00,7.43,7.46,7.41,7.45,315200.0,5.8599,5.8835,5.8441,5.8756,315200.0
2007-08-23 10:10:00,7.45,7.48,7.45,7.47,396400.0,5.8756,5.8993,5.8756,5.8914,396400.0
2007-08-23 10:20:00,7.47,7.48,7.45,7.46,338400.0,5.8914,5.8993,5.8756,5.8835,338400.0
2007-08-23 10:30:00,7.46,7.47,7.44,7.46,576000.0,5.8835,5.8914,5.8678,5.8835,576000.0
2007-08-23 10:40:00,7.46,7.48,7.46,7.48,384800.0,5.8835,5.8993,5.8835,5.8993,384800.0
2007-08-23 10:50:00,7.48,7.48,7.46,7.48,195600.0,5.8993,5.8993,5.8835,5.8993,195600.0
2007-08-23 11:00:00,7.48,7.49,7.48,7.48,231600.0,5.8993,5.9072,5.8993,5.8993,231600.0
2007-08-23 11:10:00,7.48,7.48,7.45,7.46,205200.0,5.8993,5.8993,5.8756,5.8835,205200.0
2007-08-23 11:20:00,7.46,7.47,7.43,7.43,202000.0,5.8835,5.8914,5.8599,5.8599,202000.0
2007-08-23 11:30:00,7.43,7.45,7.43,7.45,124800.0,5.8599,5.8756,5.8599,5.8756,124800.0
2007-08-23 11:40:00,7.45,7.46,7.43,7.43,124800.0,5.8756,5.8835,5.8599,5.8599,124800.0
2007-08-23 11:50:00,7.43,7.43,7.4,7.4,207600.0,5.8599,5.8599,5.8362,5.8362,207600.0
2007-08-23 12:00:00,7.4,7.44,7.4,7.43,194800.0,5.8362,5.8678,5.8362,5.8599,194800.0
2007-08-23 12:10:00,7.43,7.44,7.42,7.43,131600.0,5.8599,5.8678,5.852,5.8599,131600.0
2007-08-23 12:20:00,7.44,7.45,7.43,7.45,200000.0,5.8678,5.8756,5.8599,5.8756,200000.0
2007-08-23 12:30:00,7.45,7.46,7.45,7.46,84000.0,5.8756,5.8835,5.8756,5.8835,84000.0
2007-08-23 12:40:00,7.46,7.47,7.44,7.45,216800.0,5.8835,5.8914,5.8678,5.8756,216800.0
2007-08-23 12:50:00,7.45,7.45,7.41,7.41,199600.0,5.8756,5.8756,5.8441,5.8441,199600.0
2007-08-23 13:00:00,7.42,7.43,7.41,7.42,93200.0,5.852,5.8599,5.8441,5.852,93200.0
2007-08-23 13:10:00,7.42,7.43,7.41,7.41,160800.0,5.852,5.8599,5.8441,5.8441,160800.0
2007-08-23 13:20:00,7.41,7.41,7.4,7.41,115200.0,5.8441,5.8441,5.8362,5.8441,115200.0
2007-08-23 13:30:00,7.4,7.43,7.4,7.42,208000.0,5.8362,5.8599,5.8362,5.852,208000.0
2007-08-23 13:40:00,7.42,7.45,7.42,7.43,386000.0,5.852,5.8756,5.852,5.8599,386000.0
2007-08-23 13:50:00,7.43,7.46,7.43,7.46,194400.0,5.8599,5.8835,5.8599,5.8835,194400.0
2007-08-23 14:00:00,7.46,7.5,7.46,7.49,314400.0,5.8835,5.9151,5.8835,5.9072,314400.0
2007-08-23 14:10:00,7.49,7.5,7.47,7.47,258000.0,5.9072,5.9151,5.8914,5.8914,258000.0
2007-08-23 14:20:00,7.47,7.48,7.45,7.46,220400.0,5.8914,5.8993,5.8756,5.8835,220400.0
2007-08-23 14:30:00,7.46,7.48,7.46,7.47,96400.0,5.8835,5.8993,5.8835,5.8914,96400.0
2007-08-23 14:40:00,7.46,7.46,7.43,7.44,216000.0,5.8835,5.8835,5.8599,5.8678,216000.0
2007-08-23 14:50:00,7.44,7.45,7.43,7.44,192000.0,5.8678,5.8756,5.8599,5.8678,192000.0
2007-08-23 15:00:00,7.44,7.46,7.44,7.45,206800.0,5.8678,5.8835,5.8678,5.8756,206800.0
2007-08-23 15:10:00,7.45,7.48,7.44,7.47,504400.0,5.8756,5.8993,5.8678,5.8914,504400.0
2007-08-23 15:20:00,7.48,7.5,7.46,7.47,293600.0,5.8993,5.9151,5.8835,5.8914,293600.0
2007-08-23 15:30:00,7.46,7.48,7.45,7.47,526000.0,5.8835,5.8993,5.8756,5.8914,526000.0
2007-08-23 15:40:00,7.47,7.51,7.47,7.5,738400.0,5.8914,5.923,5.8914,5.9151,738400.0
2007-08-23 15:50:00,7.5,7.5,7.45,7.47,421200.0,5.9151,5.9151,5.8756,5.8914,421200.0
2007-08-24 09:30:00,7.46,7.52,7.41,7.47,539200.0,5.8835,5.9309,5.8441,5.8914,539200.0
2007-08-24 09:40:00,7.47,7.51,7.47,7.51,426800.0,5.8914,5.923,5.8914,5.923,426800.0
2007-08-24 09:50:00,7.51,7.53,7.5,7.5,776400.0,5.923,5.9387,5.9151,5.9151,776400.0
2007-08-24 10:00:00,7.5,7.52,7.49,7.51,589200.0,5.9151,5.9309,5.9072,5.923,589200.0
2007-08-24 10:10:00,7.52,7.54,7.52,7.52,574400.0,5.9309,5.9466,5.9309,5.9309,574400.0
2007-08-24 10:20:00,7.52,7.53,7.49,7.49,494800.0,5.9309,5.9387,5.9072,5.9072,494800.0
2007-08-24 10:30:00,7.49,7.5,7.46,7.47,446000.0,5.9072,5.9151,5.8835,5.8914,446000.0
2007-08-24 10:40:00,7.47,7.49,7.46,7.47,239200.0,5.8914,5.9072,5.8835,5.8914,239200.0
2007-08-24 10:50:00,7.47,7.48,7.46,7.47,107200.0,5.8914,5.8993,5.8835,5.8914,107200.0
2007-08-24 11:00:00,7.47,7.48,7.46,7.47,261200.0,5.8914,5.8993,5.8835,5.8914,261200.0
2007-08-24 11:10:00,7.47,7.49,7.47,7.48,475200.0,5.8914,5.9072,5.8914,5.8993,475200.0
2007-08-24 11:20:00,7.48,7.48,7.47,7.48,216800.0,5.8993,5.8993,5.8914,5.8993,216800.0
2007-08-24 11:30:00,7.48,7.48,7.47,7.47,124400.0,5.8993,5.8993,5.8914,5.8914,124400.0
2007-08-24 11:40:00,7.47,7.48,7.47,7.47,173200.0,5.8914,5.8993,5.8914,5.8914,173200.0
2007-08-24 11:50:00,7.47,7.48,7.47,7.48,183600.0,5.8914,5.8993,5.8914,5.8993,183600.0
2007-08-24 12:00:00,7.48,7.48,7.47,7.47,135200.0,5.8993,5.8993,5.8914,5.8914,135200.0
2007-08-24 12:10:00,7.47,7.48,7.47,7.48,260400.0,5.8914,5.8993,5.8914,5.8993,260400.0
2007-08-24 12:20:00,7.48,7.48,7.47,7.48,313200.0,5.8993,5.8993,5.8914,5.8993,313200.0
2007-08-24 12:30:00,7.48,7.49,7.48,7.49,102800.0,5.8993,5.9072,5.8993,5.9072,102800.0
2007-08-24 12:40:00,7.49,7.51,7.49,7.51,139200.0,5.9072,5.923,5.9072,5.923,139200.0
2007-08-24 12:50:00,7.51,7.51,7.5,7.5,79200.0,5.923,5.923,5.9151,5.9151,79200.0
2007-08-24 13:00:00,7.51,7.52,7.49,7.52,248800.0,5.923,5.9309,5.9072,5.9309,248800.0
2007-08-24 13:10:00,7.52,7.54,7.52,7.54,320000.0,5.9309,5.9466,5.9309,5.9466,320000.0
2007-08-24 13:20:00,7.54,7.56,7.53,7.56,422000.0,5.9466,5.9624,5.9387,5.9624,422000.0
2007-08-24 13:30:00,7.56,7.56,7.55,7.55,147200.0,5.9624,5.9624,5.9545,5.9545,147200.0
2007-08-24 13:40:00,7.55,7.59,7.55,7.59,642000.0,5.9545,5.9861,5.9545,5.9861,642000.0
2007-08-24 13:50:00,7.59,7.59,7.54,7.54,362800.0,5.9861,5.9861,5.9466,5.9466,362800.0
2007-08-24 14:00:00,7.54,7.57,7.54,7.56,230800.0,5.9466,5.9703,5.9466,5.9624,230800.0
2007-08-24 14:10:00,7.56,7.57,7.56,7.56,410400.0,5.9624,5.9703,5.9624,5.9624,410400.0
2007-08-24 14:20:00,7.56,7.58,7.56,7.57,696800.0,5.9624,5.9782,5.9624,5.9703,696800.0
2007-08-24 14:30:00,7.56,7.57,7.56,7.57,237200.0,5.9624,5.9703,5.9624,5.9703,237200.0
2007-08-24 14:40:00,7.57,7.6,7.56,7.6,345600.0,5.9703,5.9939,5.9624,5.9939,345600.0
2007-08-24 14:50:00,7.59,7.63,7.59,7.63,669200.0,5.9861,6.0176,5.9861,6.0176,669200.0
2007-08-24 15:00:00,7.63,7.64,7.62,7.63,388800.0,6.0176,6.0255,6.0097,6.0176,388800.0
2007-08-24 15:10:00,7.63,7.65,7.63,7.64,383200.0,6.0176,6.0334,6.0176,6.0255,383200.0
2007-08-24 15:20:00,7.64,7.65,7.63,7.65,420400.0,6.0255,6.0334,6.0176,6.0334,420400.0
2007-08-24 15:30:00,7.65,7.67,7.64,7.67,613200.0,6.0334,6.0492,6.0255,6.0492,613200.0
2007-08-24 15:40:00,7.67,7.68,7.66,7.68,755600.0,6.0492,6.057,6.0413,6.057,755600.0
2007-08-24 15:50:00,7.68,7.69,7.67,7.68,1087200.0,6.057,6.0649,6.0492,6.057,1087200.0
2007-08-27 09:30:00,7.65,7.73,7.63,7.68,375200.0,6.0334,6.0965,6.0176,6.057,375200.0
2007-08-27 09:40:00,7.69,7.69,7.66,7.66,330000.0,6.0649,6.0649,6.0413,6.0413,330000.0
2007-08-27 09:50:00,7.66,7.67,7.66,7.67,427600.0,6.0413,6.0492,6.0413,6.0492,427600.0
2007-08-27 10:00:00,7.67,7.69,7.67,7.67,534000.0,6.0492,6.0649,6.0492,6.0492,534000.0
2007-08-27 10:10:00,7.68,7.68,7.67,7.68,175200.0,6.057,6.057,6.0492,6.057,175200.0
2007-08-27 10:20:00,7.68,7.68,7.67,7.67,268000.0,6.057,6.057,6.0492,6.0492,268000.0
2007-08-27 10:30:00,7.68,7.68,7.67,7.68,391200.0,6.057,6.057,6.0492,6.057,391200.0
2007-08-27 10:40:00,7.68,7.69,7.66,7.68,545600.0,6.057,6.0649,6.0413,6.057,545600.0
2007-08-27 10:50:00,7.68,7.71,7.68,7.7,482800.0,6.057,6.0807,6.057,6.0728,482800.0
2007-08-27 11:00:00,7.7,7.7,7.68,7.7,501200.0,6.0728,6.0728,6.057,6.0728,501200.0
2007-08-27 11:10:00,7.7,7.7,7.65,7.65,959200.0,6.0728,6.0728,6.0334,6.0334,959200.0
2007-08-27 11:20:00,7.65,7.68,7.64,7.67,368800.0,6.0334,6.057,6.0255,6.0492,368800.0
2007-08-27 11:30:00,7.68,7.68,7.63,7.65,872000.0,6.057,6.057,6.0176,6.0334,872000.0
2007-08-27 11:40:00,7.65,7.67,7.65,7.66,234000.0,6.0334,6.0492,6.0334,6.0413,234000.0
2007-08-27 11:50:00,7.66,7.68,7.66,7.68,420000.0,6.0413,6.057,6.0413,6.057,420000.0
2007-08-27 12:00:00,7.68,7.71,7.68,7.69,476800.0,6.057,6.0807,6.057,6.0649,476800.0
2007-08-27 12:10:00,7.68,7.72,7.68,7.72,397600.0,6.057,6.0886,6.057,6.0886,397600.0
2007-08-27 12:20:00,7.72,7.74,7.72,7.74,652000.0,6.0886,6.1044,6.0886,6.1044,652000.0
2007-08-27 12:30:00,7.74,7.75,7.73,7.74,276400.0,6.1044,6.1122,6.0965,6.1044,276400.0
2007-08-27 12:40:00,7.74,7.74,7.73,7.73,156400.0,6.1044,6.1044,6.0965,6.0965,156400.0
2007-08-27 12:50:00,7.73,7.73,7.72,7.72,113600.0,6.0965,6.0965,6.0886,6.0886,113600.0
2007-08-27 13:00:00,7.72,7.73,7.72,7.73,162400.0,6.0886,6.0965,6.0886,6.0965,162400.0
2007-08-27 13:10:00,7.73,7.73,7.72,7.73,132400.0,6.0965,6.0965,6.0886,6.0965,132400.0
2007-08-27 13:20:00,7.73,7.75,7.72,7.74,470800.0,6.0965,6.1122,6.0886,6.1044,470800.0
2007-08-27 13:30:00,7.74,7.77,7.73,7.73,992400.0,6.1044,6.128,6.0965,6.0965,992400.0
2007-08-27 13:40:00,7.73,7.74,7.72,7.72,199600.0,6.0965,6.1044,6.0886,6.0886,199600.0
2007-08-27 13:50:00,7.72,7.72,7.7,7.72,438000.0,6.0886,6.0886,6.0728,6.0886,438000.0
2007-08-27 14:00:00,7.72,7.74,7.71,7.73,329200.0,6.0886,6.1044,6.0807,6.0965,329200.0
2007-08-27 14:10:00,7.73,7.75,7.73,7.75,227600.0,6.0965,6.1122,6.0965,6.1122,227600.0
2007-08-27 14:20:00,7.74,7.76,7.74,7.76,540000.0,6.1044,6.1201,6.1044,6.1201,540000.0
2007-08-27 14:30:00,7.76,7.78,7.75,7.78,478400.0,6.1201,6.1359,6.1122,6.1359,478400.0
2007-08-27 14:40:00,7.78,7.79,7.77,7.77,458800.0,6.1359,6.1438,6.128,6.128,458800.0
2007-08-27 14:50:00,7.77,7.77,7.74,7.75,378400.0,6.128,6.128,6.1044,6.1122,378400.0
2007-08-27 15:00:00,7.75,7.76,7.72,7.73,421200.0,6.1122,6.1201,6.0886,6.0965,421200.0
2007-08-27 15:10:00,7.73,7.73,7.72,7.72,540000.0,6.0965,6.0965,6.0886,6.0886,540000.0
2007-08-27 15:20:00,7.73,7.73,7.72,7.72,996000.0,6.0965,6.0965,6.0886,6.0886,996000.0
2007-08-27 15:30:00,7.72,7.74,7.72,7.72,613200.0,6.0886,6.1044,6.0886,6.0886,613200.0
2007-08-27 15:40:00,7.73,7.76,7.72,7.74,804400.0,6.0965,6.1201,6.0886,6.1044,804400.0
2007-08-27 15:50:00,7.74,7.74,7.68,7.68,1016400.0,6.1044,6.1044,6.057,6.057,1016400.0
2007-08-28 09:30:00,7.66,7.67,7.61,7.62,345200.0,6.0413,6.0492,6.0018,6.0097,345200.0
2007-08-28 09:40:00,7.62,7.66,7.6,7.63,488000.0,6.0097,6.0413,5.9939,6.0176,488000.0
2007-08-28 09:50:00,7.63,7.63,7.58,7.58,288800.0,6.0176,6.0176,5.9782,5.9782,288800.0
2007-08-28 10:00:00,7.59,7.62,7.58,7.6,301200.0,5.9861,6.0097,5.9782,5.9939,301200.0
2007-08-28 10:10:00,7.6,7.66,7.6,7.64,274400.0,5.9939,6.0413,5.9939,6.0255,274400.0
2007-08-28 10:20:00,7.64,7.68,7.63,7.67,464000.0,6.0255,6.057,6.0176,6.0492,464000.0
2007-08-28 10:30:00,7.67,7.68,7.65,7.66,220400.0,6.0492,6.057,6.0334,6.0413,220400.0
2007-08-28 10:40:00,7.66,7.66,7.63,7.63,139200.0,6.0413,6.0413,6.0176,6.0176,139200.0
2007-08-28 10:50:00,7.63,7.64,7.61,7.64,194400.0,6.0176,6.0255,6.0018,6.0255,194400.0
2007-08-28 11:00:00,7.64,7.64,7.61,7.61,270000.0,6.0255,6.0255,6.0018,6.0018,270000.0
2007-08-28 11:10:00,7.61,7.64,7.6,7.63,418000.0,6.0018,6.0255,5.9939,6.0176,418000.0
2007-08-28 11:20:00,7.63,7.64,7.6,7.61,355600.0,6.0176,6.0255,5.9939,6.0018,355600.0
2007-08-28 11:30:00,7.61,7.62,7.59,7.59,232400.0,6.0018,6.0097,5.9861,5.9861,232400.0
2007-08-28 11:40:00,7.59,7.6,7.54,7.55,313200.0,5.9861,5.9939,5.9466,5.9545,313200.0
2007-08-28 11:50:00,7.56,7.56,7.53,7.56,584800.0,5.9624,5.9624,5.9387,5.9624,584800.0
2007-08-28 12:00:00,7.56,7.59,7.55,7.56,633200.0,5.9624,5.9861,5.9545,5.9624,633200.0
2007-08-28 12:10:00,7.56,7.57,7.55,7.55,182800.0,5.9624,5.9703,5.9545,5.9545,182800.0
2007-08-28 12:20:00,7.55,7.56,7.54,7.55,167200.0,5.9545,5.9624,5.9466,5.9545,167200.0
2007-08-28 12:30:00,7.55,7.57,7.55,7.56,204000.0,5.9545,5.9703,5.9545,5.9624,204000.0
2007-08-28 12:40:00,7.56,7.57,7.56,7.56,147200.0,5.9624,5.9703,5.9624,5.9624,147200.0
2007-08-28 12:50:00,7.56,7.57,7.56,7.56,370800.0,5.9624,5.9703,5.9624,5.9624,370800.0
2007-08-28 13:00:00,7.56,7.56,7.55,7.56,167600.0,5.9624,5.9624,5.9545,5.9624,167600.0
2007-08-28 13:10:00,7.56,7.56,7.54,7.54,136000.0,5.9624,5.9624,5.9466,5.9466,136000.0
2007-08-28 13:20:00,7.54,7.54,7.52,7.53,352000.0,5.9466,5.9466,5.9309,5.9387,352000.0
2007-08-28 13:30:00,7.53,7.54,7.52,7.54,300800.0,5.9387,5.9466,5.9309,5.9466,300800.0
2007-08-28 13:40:00,7.54,7.54,7.53,7.53,168400.0,5.9466,5.9466,5.9387,5.9387,168400.0
2007-08-28 13:50:00,7.53,7.54,7.53,7.54,96000.0,5.9387,5.9466,5.9387,5.9466,96000.0
2007-08-28 14:00:00,7.54,7.54,7.5,7.51,783200.0,5.9466,5.9466,5.9151,5.923,783200.0
2007-08-28 14:10:00,7.51,7.51,7.46,7.48,708800.0,5.923,5.923,5.8835,5.8993,708800.0
2007-08-28 14:20:00,7.48,7.5,7.48,7.5,432400.0,5.8993,5.9151,5.8993,5.9151,432400.0
2007-08-28 14:30:00,7.5,7.5,7.48,7.49,388000.0,5.9151,5.9151,5.8993,5.9072,388000.0
2007-08-28 14:40:00,7.49,7.49,7.46,7.47,602000.0,5.9072,5.9072,5.8835,5.8914,602000.0
2007-08-28 14:50:00,7.46,7.47,7.43,7.44,603200.0,5.8835,5.8914,5.8599,5.8678,603200.0
2007-08-28 15:00:00,7.44,7.45,7.41,7.43,706000.0,5.8678,5.8756,5.8441,5.8599,706000.0
2007-08-28 15:10:00,7.43,7.44,7.43,7.43,387200.0,5.8599,5.8678,5.8599,5.8599,387200.0
2007-08-28 15:20:00,7.43,7.43,7.4,7.4,672000.0,5.8599,5.8599,5.8362,5.8362,672000.0
2007-08-28 15:30:00,7.4,7.41,7.38,7.39,1070000.0,5.8362,5.8441,5.8204,5.8283,1070000.0
2007-08-28 15:40:00,7.4,7.4,7.37,7.37,1052000.0,5.8362,5.8362,5.8126,5.8126,1052000.0
2007-08-28 15:50:00,7.37,7.38,7.34,7.36,1665600.0,5.8126,5.8204,5.7889,5.8047,1665600.0
2007-08-29 09:30:00,7.4,7.5,7.38,7.46,402800.0,5.8362,5.9151,5.8204,5.8835,402800.0
2007-08-29 09:40:00,7.46,7.46,7.42,7.43,1130000.0,5.8835,5.8835,5.852,5.8599,1130000.0
2007-08-29 09:50:00,7.43,7.43,7.35,7.37,495600.0,5.8599,5.8599,5.7968,5.8126,495600.0
2007-08-29 10:00:00,7.37,7.39,7.36,7.38,472400.0,5.8126,5.8283,5.8047,5.8204,472400.0
2007-08-29 10:10:00,7.39,7.4,7.37,7.39,346000.0,5.8283,5.8362,5.8126,5.8283,346000.0
2007-08-29 10:20:00,7.39,7.44,7.39,7.42,426000.0,5.8283,5.8678,5.8283,5.852,426000.0
2007-08-29 10:30:00,7.43,7.44,7.39,7.39,372400.0,5.8599,5.8678,5.8283,5.8283,372400.0
2007-08-29 10:40:00,7.4,7.4,7.37,7.37,280800.0,5.8362,5.8362,5.8126,5.8126,280800.0
2007-08-29 10:50:00,7.38,7.44,7.37,7.41,292000.0,5.8204,5.8678,5.8126,5.8441,292000.0
2007-08-29 11:00:00,7.42,7.45,7.41,7.44,428800.0,5.852,5.8756,5.8441,5.8678,428800.0
2007-08-29 11:10:00,7.44,7.45,7.42,7.42,237600.0,5.8678,5.8756,5.852,5.852,237600.0
2007-08-29 11:20:00,7.42,7.44,7.42,7.42,251200.0,5.852,5.8678,5.852,5.852,251200.0
2007-08-29 11:30:00,7.42,7.44,7.42,7.44,487600.0,5.852,5.8678,5.852,5.8678,487600.0
2007-08-29 11:40:00,7.44,7.45,7.43,7.43,382800.0,5.8678,5.8756,5.8599,5.8599,382800.0
2007-08-29 11:50:00,7.43,7.44,7.41,7.43,245600.0,5.8599,5.8678,5.8441,5.8599,245600.0
2007-08-29 12:00:00,7.43,7.43,7.42,7.43,153200.0,5.8599,5.8599,5.852,5.8599,153200.0
2007-08-29 12:10:00,7.43,7.44,7.42,7.44,174000.0,5.8599,5.8678,5.852,5.8678,174000.0
2007-08-29 12:20:00,7.44,7.46,7.44,7.46,288400.0,5.8678,5.8835,5.8678,5.8835,288400.0
2007-08-29 12:30:00,7.45,7.46,7.44,7.44,142800.0,5.8756,5.8835,5.8678,5.8678,142800.0
2007-08-29 12:40:00,7.44,7.46,7.43,7.44,318000.0,5.8678,5.8835,5.8599,5.8678,318000.0
2007-08-29 12:50:00,7.44,7.44,7.42,7.43,218800.0,5.8678,5.8678,5.852,5.8599,218800.0
2007-08-29 13:00:00,7.43,7.44,7.43,7.43,100400.0,5.8599,5.8678,5.8599,5.8599,100400.0
2007-08-29 13:10:00,7.43,7.43,7.42,7.42,184800.0,5.8599,5.8599,5.852,5.852,184800.0
2007-08-29 13:20:00,7.42,7.43,7.39,7.4,190400.0,5.852,5.8599,5.8283,5.8362,190400.0
2007-08-29 13:30:00,7.4,7.43,7.39,7.42,178000.0,5.8362,5.8599,5.8283,5.852,178000.0
2007-08-29 13:40:00,7.42,7.42,7.4,7.41,243600.0,5.852,5.852,5.8362,5.8441,243600.0
2007-08-29 13:50:00,7.41,7.42,7.41,7.42,305200.0,5.8441,5.852,5.8441,5.852,305200.0
2007-08-29 14:00:00,7.42,7.45,7.41,7.45,349200.0,5.852,5.8756,5.8441,5.8756,349200.0
2007-08-29 14:10:00,7.45,7.47,7.45,7.45,227200.0,5.8756,5.8914,5.8756,5.8756,227200.0
2007-08-29 14:20:00,7.45,7.47,7.45,7.47,182800.0,5.8756,5.8914,5.8756,5.8914,182800.0
2007-08-29 14:30:00,7.47,7.51,7.46,7.51,849200.0,5.8914,5.923,5.8835,5.923,849200.0
2007-08-29 14:40:00,7.51,7.51,7.49,7.49,188000.0,5.923,5.923,5.9072,5.9072,188000.0
2007-08-29 14:50:00,7.49,7.49,7.47,7.47,208400.0,5.9072,5.9072,5.8914,5.8914,208400.0
2007-08-29 15:00:00,7.47,7.5,7.47,7.5,480000.0,5.8914,5.9151,5.8914,5.9151,480000.0
2007-08-29 15:10:00,7.5,7.52,7.49,7.52,779200.0,5.9151,5.9309,5.9072,5.9309,779200.0
2007-08-29 15:20:00,7.52,7.52,7.49,7.51,296800.0,5.9309,5.9309,5.9072,5.923,296800.0
2007-08-29 15:30:00,7.51,7.55,7.51,7.55,496400.0,5.923,5.9545,5.923,5.9545,496400.0
2007-08-29 15:40:00,7.55,7.57,7.53,7.55,1149200.0,5.9545,5.9703,5.9387,5.9545,1149200.0
2007-08-29 15:50:00,7.55,7.59,7.55,7.56,1581600.0,5.9545,5.9861,5.9545,5.9624,1581600.0
2007-08-30 09:30:00,7.44,7.49,7.43,7.49,425600.0,5.8678,5.9072,5.8599,5.9072,425600.0
2007-08-30 09:40:00,7.49,7.55,7.48,7.54,392800.0,5.9072,5.9545,5.8993,5.9466,392800.0
2007-08-30 09:50:00,7.55,7.58,7.53,7.54,518000.0,5.9545,5.9782,5.9387,5.9466,518000.0
2007-08-30 10:00:00,7.55,7.57,7.53,7.56,456800.0,5.9545,5.9703,5.9387,5.9624,456800.0
2007-08-30 10:10:00,7.56,7.58,7.53,7.58,345600.0,5.9624,5.9782,5.9387,5.9782,345600.0
2007-08-30 10:20:00,7.58,7.59,7.54,7.56,251200.0,5.9782,5.9861,5.9466,5.9624,251200.0
2007-08-30 10:30:00,7.57,7.57,7.53,7.53,229600.0,5.9703,5.9703,5.9387,5.9387,229600.0
2007-08-30 10:40:00,7.54,7.54,7.53,7.54,372800.0,5.9466,5.9466,5.9387,5.9466,372800.0
2007-08-30 10:50:00,7.54,7.54,7.53,7.53,184400.0,5.9466,5.9466,5.9387,5.9387,184400.0
2007-08-30 11:00:00,7.53,7.54,7.52,7.52,253200.0,5.9387,5.9466,5.9309,5.9309,253200.0
2007-08-30 11:10:00,7.53,7.54,7.52,7.53,256000.0,5.9387,5.9466,5.9309,5.9387,256000.0
2007-08-30 11:20:00,7.53,7.55,7.52,7.52,415200.0,5.9387,5.9545,5.9309,5.9309,415200.0
2007-08-30 11:30:00,7.52,7.53,7.51,7.53,311200.0,5.9309,5.9387,5.923,5.9387,311200.0
2007-08-30 11:40:00,7.54,7.54,7.52,7.53,169200.0,5.9466,5.9466,5.9309,5.9387,169200.0
2007-08-30 11:50:00,7.52,7.53,7.5,7.5,381200.0,5.9309,5.9387,5.9151,5.9151,381200.0
2007-08-30 12:00:00,7.5,7.5,7.46,7.47,241600.0,5.9151,5.9151,5.8835,5.8914,241600.0
2007-08-30 12:10:00,7.47,7.48,7.42,7.43,263600.0,5.8914,5.8993,5.852,5.8599,263600.0
2007-08-30 12:20:00,7.43,7.47,7.42,7.45,419600.0,5.8599,5.8914,5.852,5.8756,419600.0
2007-08-30 12:30:00,7.45,7.47,7.45,7.46,262400.0,5.8756,5.8914,5.8756,5.8835,262400.0
2007-08-30 12:40:00,7.47,7.47,7.46,7.46,241200.0,5.8914,5.8914,5.8835,5.8835,241200.0
2007-08-30 12:50:00,7.46,7.48,7.46,7.48,172800.0,5.8835,5.8993,5.8835,5.8993,172800.0
2007-08-30 13:00:00,7.48,7.5,7.48,7.5,203200.0,5.8993,5.9151,5.8993,5.9151,203200.0
2007-08-30 13:10:00,7.5,7.5,7.49,7.5,157600.0,5.9151,5.9151,5.9072,5.9151,157600.0
2007-08-30 13:20:00,7.5,7.5,7.47,7.48,168800.0,5.9151,5.9151,5.8914,5.8993,168800.0
2007-08-30 13:30:00,7.48,7.49,7.46,7.49,155200.0,5.8993,5.9072,5.8835,5.9072,155200.0
2007-08-30 13:40:00,7.49,7.49,7.47,7.47,217200.0,5.9072,5.9072,5.8914,5.8914,217200.0
2007-08-30 13:50:00,7.47,7.5,7.47,7.5,220400.0,5.8914,5.9151,5.8914,5.9151,220400.0
2007-08-30 14:00:00,7.5,7.5,7.47,7.47,230400.0,5.9151,5.9151,5.8914,5.8914,230400.0
2007-08-30 14:10:00,7.47,7.48,7.46,7.46,296800.0,5.8914,5.8993,5.8835,5.8835,296800.0
2007-08-30 14:20:00,7.46,7.48,7.46,7.46,252000.0,5.8835,5.8993,5.8835,5.8835,252000.0
2007-08-30 14:30:00,7.46,7.48,7.45,7.45,337200.0,5.8835,5.8993,5.8756,5.8756,337200.0
2007-08-30 14:40:00,7.45,7.46,7.41,7.42,298000.0,5.8756,5.8835,5.8441,5.852,298000.0
2007-08-30 14:50:00,7.42,7.43,7.41,7.43,233600.0,5.852,5.8599,5.8441,5.8599,233600.0
2007-08-30 15:00:00,7.43,7.45,7.42,7.45,270400.0,5.8599,5.8756,5.852,5.8756,270400.0
2007-08-30 15:10:00,7.45,7.48,7.45,7.47,283600.0,5.8756,5.8993,5.8756,5.8914,283600.0
2007-08-30 15:20:00,7.47,7.5,7.47,7.49,294800.0,5.8914,5.9151,5.8914,5.9072,294800.0
2007-08-30 15:30:00,7.49,7.49,7.47,7.47,241600.0,5.9072,5.9072,5.8914,5.8914,241600.0
2007-08-30 15:40:00,7.48,7.48,7.45,7.46,492800.0,5.8993,5.8993,5.8756,5.8835,492800.0
2007-08-30 15:50:00,7.46,7.48,7.45,7.47,465600.0,5.8835,5.8993,5.8756,5.8914,465600.0
2007-08-31 09:30:00,7.53,7.57,7.51,7.54,415600.0,5.9387,5.9703,5.923,5.9466,415600.0
2007-08-31 09:40:00,7.54,7.57,7.52,7.52,506000.0,5.9466,5.9703,5.9309,5.9309,506000.0
2007-08-31 09:50:00,7.52,7.57,7.52,7.57,528000.0,5.9309,5.9703,5.9309,5.9703,528000.0
2007-08-31 10:00:00,7.57,7.59,7.51,7.52,598400.0,5.9703,5.9861,5.923,5.9309,598400.0
2007-08-31 10:10:00,7.52,7.53,7.49,7.51,329200.0,5.9309,5.9387,5.9072,5.923,329200.0
2007-08-31 10:20:00,7.51,7.56,7.51,7.56,474800.0,5.923,5.9624,5.923,5.9624,474800.0
2007-08-31 10:30:00,7.56,7.58,7.54,7.58,305600.0,5.9624,5.9782,5.9466,5.9782,305600.0
2007-08-31 10:40:00,7.58,7.59,7.56,7.57,277200.0,5.9782,5.9861,5.9624,5.9703,277200.0
2007-08-31 10:50:00,7.57,7.57,7.54,7.54,149200.0,5.9703,5.9703,5.9466,5.9466,149200.0
2007-08-31 11:00:00,7.54,7.57,7.54,7.54,171200.0,5.9466,5.9703,5.9466,5.9466,171200.0
2007-08-31 11:10:00,7.54,7.57,7.54,7.55,186000.0,5.9466,5.9703,5.9466,5.9545,186000.0
2007-08-31 11:20:00,7.55,7.56,7.54,7.56,157600.0,5.9545,5.9624,5.9466,5.9624,157600.0
2007-08-31 11:30:00,7.56,7.58,7.56,7.57,271600.0,5.9624,5.9782,5.9624,5.9703,271600.0
2007-08-31 11:40:00,7.57,7.59,7.57,7.59,186000.0,5.9703,5.9861,5.9703,5.9861,186000.0
2007-08-31 11:50:00,7.59,7.6,7.58,7.6,153200.0,5.9861,5.9939,5.9782,5.9939,153200.0
2007-08-31 12:00:00,7.6,7.61,7.59,7.6,234400.0,5.9939,6.0018,5.9861,5.9939,234400.0
2007-08-31 12:10:00,7.6,7.62,7.6,7.62,103600.0,5.9939,6.0097,5.9939,6.0097,103600.0
2007-08-31 12:20:00,7.62,7.64,7.62,7.64,341600.0,6.0097,6.0255,6.0097,6.0255,341600.0
2007-08-31 12:30:00,7.64,7.67,7.63,7.64,454800.0,6.0255,6.0492,6.0176,6.0255,454800.0
2007-08-31 12:40:00,7.64,7.64,7.62,7.63,317600.0,6.0255,6.0255,6.0097,6.0176,317600.0
2007-08-31 12:50:00,7.63,7.63,7.62,7.63,205600.0,6.0176,6.0176,6.0097,6.0176,205600.0
2007-08-31 13:00:00,7.62,7.63,7.62,7.63,208800.0,6.0097,6.0176,6.0097,6.0176,208800.0
2007-08-31 13:10:00,7.63,7.63,7.62,7.62,111600.0,6.0176,6.0176,6.0097,6.0097,111600.0
2007-08-31 13:20:00,7.62,7.64,7.62,7.64,232800.0,6.0097,6.0255,6.0097,6.0255,232800.0
2007-08-31 13:30:00,7.64,7.64,7.61,7.62,174800.0,6.0255,6.0255,6.0018,6.0097,174800.0
2007-08-31 13:40:00,7.62,7.63,7.61,7.62,193600.0,6.0097,6.0176,6.0018,6.0097,193600.0
2007-08-31 13:50:00,7.62,7.63,7.62,7.62,169200.0,6.0097,6.0176,6.0097,6.0097,169200.0
2007-08-31 14:00:00,7.62,7.64,7.62,7.64,221600.0,6.0097,6.0255,6.0097,6.0255,221600.0
2007-08-31 14:10:00,7.64,7.64,7.63,7.64,280800.0,6.0255,6.0255,6.0176,6.0255,280800.0
2007-08-31 14:20:00,7.64,7.64,7.63,7.64,219600.0,6.0255,6.0255,6.0176,6.0255,219600.0
2007-08-31 14:30:00,7.64,7.64,7.63,7.64,306000.0,6.0255,6.0255,6.0176,6.0255,306000.0
2007-08-31 14:40:00,7.64,7.66,7.64,7.64,342800.0,6.0255,6.0413,6.0255,6.0255,342800.0
2007-08-31 14:50:00,7.64,7.65,7.63,7.63,202400.0,6.0255,6.0334,6.0176,6.0176,202400.0
2007-08-31 15:00:00,7.64,7.65,7.64,7.64,336000.0,6.0255,6.0334,6.0255,6.0255,336000.0
2007-08-31 15:10:00,7.64,7.65,7.64,7.65,198400.0,6.0255,6.0334,6.0255,6.0334,198400.0
2007-08-31 15:20:00,7.65,7.65,7.64,7.64,358800.0,6.0334,6.0334,6.0255,6.0255,358800.0
2007-08-31 15:30:00,7.64,7.65,7.63,7.64,389200.0,6.0255,6.0334,6.0176,6.0255,389200.0
2007-08-31 15:40:00,7.64,7.67,7.64,7.64,726800.0,6.0255,6.0492,6.0255,6.0255,726800.0
2007-08-31 15:50:00,7.64,7.65,7.61,7.61,806000.0,6.0255,6.0334,6.0018,6.0018,806000.0
2007-09-04 09:30:00,7.63,7.66,7.6,7.62,393600.0,6.0176,6.0413,5.9939,6.0097,393600.0
2007-09-04 09:40:00,7.61,7.69,7.61,7.68,384400.0,6.0018,6.0649,6.0018,6.057,384400.0
2007-09-04 09:50:00,7.68,7.69,7.66,7.68,751600.0,6.057,6.0649,6.0413,6.057,751600.0
2007-09-04 10:00:00,7.68,7.68,7.63,7.65,372400.0,6.057,6.057,6.0176,6.0334,372400.0
2007-09-04 10:10:00,7.65,7.66,7.65,7.66,276800.0,6.0334,6.0413,6.0334,6.0413,276800.0
2007-09-04 10:20:00,7.66,7.68,7.66,7.67,272800.0,6.0413,6.057,6.0413,6.0492,272800.0
2007-09-04 10:30:00,7.67,7.72,7.67,7.72,242000.0,6.0492,6.0886,6.0492,6.0886,242000.0
2007-09-04 10:40:00,7.72,7.72,7.7,7.71,214800.0,6.0886,6.0886,6.0728,6.0807,214800.0
2007-09-04 10:50:00,7.71,7.72,7.69,7.7,212000.0,6.0807,6.0886,6.0649,6.0728,212000.0
2007-09-04 11:00:00,7.71,7.71,7.69,7.7,148800.0,6.0807,6.0807,6.0649,6.0728,148800.0
2007-09-04 11:10:00,7.7,7.71,7.69,7.7,160800.0,6.0728,6.0807,6.0649,6.0728,160800.0
2007-09-04 11:20:00,7.7,7.71,7.68,7.68,174400.0,6.0728,6.0807,6.057,6.057,174400.0
2007-09-04 11:30:00,7.68,7.69,7.67,7.68,398000.0,6.057,6.0649,6.0492,6.057,398000.0
2007-09-04 11:40:00,7.67,7.68,7.67,7.68,319600.0,6.0492,6.057,6.0492,6.057,319600.0
2007-09-04 11:50:00,7.68,7.68,7.67,7.68,143200.0,6.057,6.057,6.0492,6.057,143200.0
2007-09-04 12:00:00,7.68,7.68,7.67,7.68,188400.0,6.057,6.057,6.0492,6.057,188400.0
2007-09-04 12:10:00,7.68,7.68,7.67,7.67,151600.0,6.057,6.057,6.0492,6.0492,151600.0
2007-09-04 12:20:00,7.67,7.67,7.66,7.66,225200.0,6.0492,6.0492,6.0413,6.0413,225200.0
2007-09-04 12:30:00,7.66,7.66,7.65,7.65,144800.0,6.0413,6.0413,6.0334,6.0334,144800.0
2007-09-04 12:40:00,7.65,7.65,7.64,7.64,118800.0,6.0334,6.0334,6.0255,6.0255,118800.0
2007-09-04 12:50:00,7.64,7.65,7.64,7.64,160800.0,6.0255,6.0334,6.0255,6.0255,160800.0
2007-09-04 13:00:00,7.64,7.64,7.63,7.64,244000.0,6.0255,6.0255,6.0176,6.0255,244000.0
2007-09-04 13:10:00,7.64,7.66,7.63,7.63,304000.0,6.0255,6.0413,6.0176,6.0176,304000.0
2007-09-04 13:20:00,7.63,7.65,7.63,7.64,229600.0,6.0176,6.0334,6.0176,6.0255,229600.0
2007-09-04 13:30:00,7.64,7.65,7.64,7.64,198000.0,6.0255,6.0334,6.0255,6.0255,198000.0
2007-09-04 13:40:00,7.64,7.65,7.63,7.63,287600.0,6.0255,6.0334,6.0176,6.0176,287600.0
2007-09-04 13:50:00,7.63,7.64,7.61,7.61,225200.0,6.0176,6.0255,6.0018,6.0018,225200.0
2007-09-04 14:00:00,7.62,7.62,7.6,7.62,350800.0,6.0097,6.0097,5.9939,6.0097,350800.0
2007-09-04 14:10:00,7.62,7.63,7.61,7.63,204800.0,6.0097,6.0176,6.0018,6.0176,204800.0
2007-09-04 14:20:00,7.63,7.64,7.62,7.63,266400.0,6.0176,6.0255,6.0097,6.0176,266400.0
2007-09-04 14:30:00,7.63,7.65,7.61,7.62,378000.0,6.0176,6.0334,6.0018,6.0097,378000.0
2007-09-04 14:40:00,7.61,7.62,7.61,7.62,356000.0,6.0018,6.0097,6.0018,6.0097,356000.0
2007-09-04 14:50:00,7.62,7.62,7.61,7.61,257600.0,6.0097,6.0097,6.0018,6.0018,257600.0
2007-09-04 15:00:00,7.61,7.62,7.6,7.61,308400.0,6.0018,6.0097,5.9939,6.0018,308400.0
2007-09-04 15:10:00,7.61,7.61,7.6,7.6,602000.0,6.0018,6.0018,5.9939,5.9939,602000.0
2007-09-04 15:20:00,7.6,7.61,7.6,7.6,486800.0,5.9939,6.0018,5.9939,5.9939,486800.0
2007-09-04 15:30:00,7.6,7.61,7.6,7.6,543600.0,5.9939,6.0018,5.9939,5.9939,543600.0
2007-09-04 15:40:00,7.6,7.61,7.57,7.58,717200.0,5.9939,6.0018,5.9703,5.9782,717200.0
2007-09-04 15:50:00,7.58,7.59,7.56,7.57,1244000.0,5.9782,5.9861,5.9624,5.9703,1244000.0
2007-09-05 09:30:00,7.65,7.65,7.46,7.46,447600.0,6.0334,6.0334,5.8835,5.8835,447600.0
2007-09-05 09:40:00,7.46,7.47,7.39,7.42,667600.0,5.8835,5.8914,5.8283,5.852,667600.0
2007-09-05 09:50:00,7.42,7.44,7.41,7.43,490400.0,5.852,5.8678,5.8441,5.8599,490400.0
2007-09-05 10:00:00,7.43,7.43,7.39,7.41,396000.0,5.8599,5.8599,5.8283,5.8441,396000.0
2007-09-05 10:10:00,7.41,7.42,7.39,7.4,476400.0,5.8441,5.852,5.8283,5.8362,476400.0
2007-09-05 10:20:00,7.4,7.41,7.4,7.4,261600.0,5.8362,5.8441,5.8362,5.8362,261600.0
2007-09-05 10:30:00,7.4,7.42,7.39,7.42,201600.0,5.8362,5.852,5.8283,5.852,201600.0
2007-09-05 10:40:00,7.42,7.43,7.41,7.42,270000.0,5.852,5.8599,5.8441,5.852,270000.0
2007-09-05 10:50:00,7.42,7.42,7.41,7.41,325600.0,5.852,5.852,5.8441,5.8441,325600.0
2007-09-05 11:00:00,7.41,7.41,7.37,7.38,476800.0,5.8441,5.8441,5.8126,5.8204,476800.0
2007-09-05 11:10:00,7.38,7.38,7.37,7.38,249200.0,5.8204,5.8204,5.8126,5.8204,249200.0
2007-09-05 11:20:00,7.38,7.38,7.35,7.35,214000.0,5.8204,5.8204,5.7968,5.7968,214000.0
2007-09-05 11:30:00,7.34,7.36,7.32,7.32,241600.0,5.7889,5.8047,5.7731,5.7731,241600.0
2007-09-05 11:40:00,7.33,7.33,7.31,7.31,362800.0,5.781,5.781,5.7652,5.7652,362800.0
2007-09-05 11:50:00,7.31,7.36,7.31,7.35,373600.0,5.7652,5.8047,5.7652,5.7968,373600.0
2007-09-05 12:00:00,7.36,7.36,7.35,7.35,201200.0,5.8047,5.8047,5.7968,5.7968,201200.0
2007-09-05 12:10:00,7.35,7.4,7.35,7.39,445200.0,5.7968,5.8362,5.7968,5.8283,445200.0
2007-09-05 12:20:00,7.38,7.41,7.38,7.41,348800.0,5.8204,5.8441,5.8204,5.8441,348800.0
2007-09-05 12:30:00,7.41,7.41,7.39,7.39,331200.0,5.8441,5.8441,5.8283,5.8283,331200.0
2007-09-05 12:40:00,7.39,7.4,7.38,7.38,207600.0,5.8283,5.8362,5.8204,5.8204,207600.0
2007-09-05 12:50:00,7.38,7.39,7.38,7.39,210400.0,5.8204,5.8283,5.8204,5.8283,210400.0
2007-09-05 13:00:00,7.39,7.4,7.38,7.38,226800.0,5.8283,5.8362,5.8204,5.8204,226800.0
2007-09-05 13:10:00,7.38,7.39,7.38,7.38,318000.0,5.8204,5.8283,5.8204,5.8204,318000.0
2007-09-05 13:20:00,7.38,7.39,7.35,7.36,1434800.0,5.8204,5.8283,5.7968,5.8047,1434800.0
2007-09-05 13:30:00,7.36,7.36,7.33,7.35,308400.0,5.8047,5.8047,5.781,5.7968,308400.0
2007-09-05 13:40:00,7.35,7.37,7.34,7.36,250400.0,5.7968,5.8126,5.7889,5.8047,250400.0
2007-09-05 13:50:00,7.37,7.37,7.36,7.37,150400.0,5.8126,5.8126,5.8047,5.8126,150400.0
2007-09-05 14:00:00,7.36,7.38,7.35,7.35,454800.0,5.8047,5.8204,5.7968,5.7968,454800.0
2007-09-05 14:10:00,7.36,7.36,7.34,7.35,252800.0,5.8047,5.8047,5.7889,5.7968,252800.0
2007-09-05 14:20:00,7.34,7.35,7.33,7.33,274800.0,5.7889,5.7968,5.781,5.781,274800.0
2007-09-05 14:30:00,7.33,7.38,7.33,7.38,401200.0,5.781,5.8204,5.781,5.8204,401200.0
2007-09-05 14:40:00,7.38,7.38,7.34,7.35,247200.0,5.8204,5.8204,5.7889,5.7968,247200.0
2007-09-05 14:50:00,7.35,7.37,7.33,7.36,329600.0,5.7968,5.8126,5.781,5.8047,329600.0
2007-09-05 15:00:00,7.36,7.37,7.35,7.37,270000.0,5.8047,5.8126,5.7968,5.8126,270000.0
2007-09-05 15:10:00,7.37,7.37,7.35,7.36,283600.0,5.8126,5.8126,5.7968,5.8047,283600.0
2007-09-05 15:20:00,7.36,7.37,7.35,7.36,272800.0,5.8047,5.8126,5.7968,5.8047,272800.0
2007-09-05 15:30:00,7.36,7.38,7.36,7.37,502400.0,5.8047,5.8204,5.8047,5.8126,502400.0
2007-09-05 15:40:00,7.36,7.4,7.36,7.4,554800.0,5.8047,5.8362,5.8047,5.8362,554800.0
2007-09-05 15:50:00,7.4,7.4,7.37,7.37,840800.0,5.8362,5.8362,5.8126,5.8126,840800.0
2007-09-06 09:30:00,7.52,7.54,7.29,7.52,753600.0,5.9309,5.9466,5.7495,5.9309,753600.0
2007-09-06 09:40:00,7.52,7.53,7.41,7.43,394400.0,5.9309,5.9387,5.8441,5.8599,394400.0
2007-09-06 09:50:00,7.42,7.43,7.36,7.37,402000.0,5.852,5.8599,5.8047,5.8126,402000.0
2007-09-06 10:00:00,7.37,7.38,7.32,7.37,330000.0,5.8126,5.8204,5.7731,5.8126,330000.0
2007-09-06 10:10:00,7.36,7.37,7.31,7.34,408400.0,5.8047,5.8126,5.7652,5.7889,408400.0
2007-09-06 10:20:00,7.34,7.41,7.34,7.39,248800.0,5.7889,5.8441,5.7889,5.8283,248800.0
2007-09-06 10:30:00,7.39,7.43,7.37,7.43,343600.0,5.8283,5.8599,5.8126,5.8599,343600.0
2007-09-06 10:40:00,7.43,7.46,7.43,7.45,289200.0,5.8599,5.8835,5.8599,5.8756,289200.0
2007-09-06 10:50:00,7.45,7.48,7.45,7.47,278800.0,5.8756,5.8993,5.8756,5.8914,278800.0
2007-09-06 11:00:00,7.47,7.48,7.46,7.46,248000.0,5.8914,5.8993,5.8835,5.8835,248000.0
2007-09-06 11:10:00,7.46,7.48,7.46,7.48,234800.0,5.8835,5.8993,5.8835,5.8993,234800.0
2007-09-06 11:20:00,7.48,7.51,7.48,7.51,364000.0,5.8993,5.923,5.8993,5.923,364000.0
2007-09-06 11:30:00,7.51,7.53,7.5,7.5,360400.0,5.923,5.9387,5.9151,5.9151,360400.0
2007-09-06 11:40:00,7.5,7.53,7.49,7.52,237200.0,5.9151,5.9387,5.9072,5.9309,237200.0
2007-09-06 11:50:00,7.52,7.52,7.51,7.51,197600.0,5.9309,5.9309,5.923,5.923,197600.0
2007-09-06 12:00:00,7.51,7.51,7.49,7.5,135200.0,5.923,5.923,5.9072,5.9151,135200.0
2007-09-06 12:10:00,7.5,7.52,7.49,7.52,344000.0,5.9151,5.9309,5.9072,5.9309,344000.0
2007-09-06 12:20:00,7.52,7.52,7.5,7.51,186000.0,5.9309,5.9309,5.9151,5.923,186000.0
2007-09-06 12:30:00,7.51,7.51,7.5,7.51,140000.0,5.923,5.923,5.9151,5.923,140000.0
2007-09-06 12:40:00,7.51,7.52,7.49,7.5,152800.0,5.923,5.9309,5.9072,5.9151,152800.0
2007-09-06 12:50:00,7.5,7.52,7.5,7.52,176800.0,5.9151,5.9309,5.9151,5.9309,176800.0
2007-09-06 13:00:00,7.52,7.52,7.48,7.51,266400.0,5.9309,5.9309,5.8993,5.923,266400.0
2007-09-06 13:10:00,7.5,7.51,7.48,7.51,138000.0,5.9151,5.923,5.8993,5.923,138000.0
2007-09-06 13:20:00,7.51,7.51,7.5,7.51,157600.0,5.923,5.923,5.9151,5.923,157600.0
2007-09-06 13:30:00,7.5,7.51,7.49,7.49,221600.0,5.9151,5.923,5.9072,5.9072,221600.0
2007-09-06 13:40:00,7.49,7.51,7.49,7.5,209200.0,5.9072,5.923,5.9072,5.9151,209200.0
2007-09-06 13:50:00,7.5,7.51,7.5,7.5,228400.0,5.9151,5.923,5.9151,5.9151,228400.0
2007-09-06 14:00:00,7.5,7.51,7.5,7.51,251200.0,5.9151,5.923,5.9151,5.923,251200.0
2007-09-06 14:10:00,7.51,7.53,7.5,7.52,188000.0,5.923,5.9387,5.9151,5.9309,188000.0
2007-09-06 14:20:00,7.52,7.53,7.51,7.51,231600.0,5.9309,5.9387,5.923,5.923,231600.0
2007-09-06 14:30:00,7.51,7.55,7.51,7.55,230000.0,5.923,5.9545,5.923,5.9545,230000.0
2007-09-06 14:40:00,7.54,7.55,7.53,7.54,249600.0,5.9466,5.9545,5.9387,5.9466,249600.0
2007-09-06 14:50:00,7.54,7.54,7.53,7.53,255200.0,5.9466,5.9466,5.9387,5.9387,255200.0
2007-09-06 15:00:00,7.54,7.55,7.53,7.53,390800.0,5.9466,5.9545,5.9387,5.9387,390800.0
2007-09-06 15:10:00,7.53,7.53,7.51,7.52,419200.0,5.9387,5.9387,5.923,5.9309,419200.0
2007-09-06 15:20:00,7.52,7.54,7.51,7.53,448400.0,5.9309,5.9466,5.923,5.9387,448400.0
2007-09-06 15:30:00,7.53,7.54,7.52,7.53,565200.0,5.9387,5.9466,5.9309,5.9387,565200.0
2007-09-06 15:40:00,7.53,7.55,7.53,7.55,1132000.0,5.9387,5.9545,5.9387,5.9545,1132000.0
2007-09-06 15:50:00,7.55,7.65,7.55,7.61,2831600.0,5.9545,6.0334,5.9545,6.0018,2831600.0
2007-09-07 09:30:00,7.46,7.61,7.3,7.38,1394400.0,5.8835,6.0018,5.7573,5.8204,1394400.0
2007-09-07 09:40:00,7.38,7.39,7.31,7.35,1040400.0,5.8204,5.8283,5.7652,5.7968,1040400.0
2007-09-07 09:50:00,7.35,7.39,7.34,7.35,620000.0,5.7968,5.8283,5.7889,5.7968,620000.0
2007-09-07 10:00:00,7.35,7.41,7.35,7.4,394000.0,5.7968,5.8441,5.7968,5.8362,394000.0
2007-09-07 10:10:00,7.4,7.44,7.39,7.4,444000.0,5.8362,5.8678,5.8283,5.8362,444000.0
2007-09-07 10:20:00,7.41,7.47,7.41,7.46,400400.0,5.8441,5.8914,5.8441,5.8835,400400.0
2007-09-07 10:30:00,7.46,7.46,7.4,7.41,544800.0,5.8835,5.8835,5.8362,5.8441,544800.0
2007-09-07 10:40:00,7.41,7.43,7.4,7.41,325600.0,5.8441,5.8599,5.8362,5.8441,325600.0
2007-09-07 10:50:00,7.41,7.44,7.38,7.43,450800.0,5.8441,5.8678,5.8204,5.8599,450800.0
2007-09-07 11:00:00,7.43,7.45,7.43,7.44,247600.0,5.8599,5.8756,5.8599,5.8678,247600.0
2007-09-07 11:10:00,7.43,7.44,7.41,7.41,196800.0,5.8599,5.8678,5.8441,5.8441,196800.0
2007-09-07 11:20:00,7.42,7.42,7.4,7.4,252800.0,5.852,5.852,5.8362,5.8362,252800.0
2007-09-07 11:30:00,7.4,7.43,7.38,7.43,307200.0,5.8362,5.8599,5.8204,5.8599,307200.0
2007-09-07 11:40:00,7.43,7.46,7.42,7.45,356800.0,5.8599,5.8835,5.852,5.8756,356800.0
2007-09-07 11:50:00,7.45,7.46,7.41,7.45,480000.0,5.8756,5.8835,5.8441,5.8756,480000.0
2007-09-07 12:00:00,7.45,7.46,7.4,7.42,482800.0,5.8756,5.8835,5.8362,5.852,482800.0
2007-09-07 12:10:00,7.42,7.43,7.4,7.4,135200.0,5.852,5.8599,5.8362,5.8362,135200.0
2007-09-07 12:20:00,7.4,7.41,7.38,7.4,296400.0,5.8362,5.8441,5.8204,5.8362,296400.0
2007-09-07 12:30:00,7.4,7.43,7.4,7.4,157200.0,5.8362,5.8599,5.8362,5.8362,157200.0
2007-09-07 12:40:00,7.4,7.41,7.38,7.38,149600.0,5.8362,5.8441,5.8204,5.8204,149600.0
2007-09-07 12:50:00,7.38,7.39,7.38,7.39,90000.0,5.8204,5.8283,5.8204,5.8283,90000.0
2007-09-07 13:00:00,7.39,7.43,7.39,7.43,145600.0,5.8283,5.8599,5.8283,5.8599,145600.0
2007-09-07 13:10:00,7.43,7.43,7.42,7.42,105600.0,5.8599,5.8599,5.852,5.852,105600.0
2007-09-07 13:20:00,7.42,7.42,7.4,7.41,128400.0,5.852,5.852,5.8362,5.8441,128400.0
2007-09-07 13:30:00,7.41,7.42,7.39,7.39,139200.0,5.8441,5.852,5.8283,5.8283,139200.0
2007-09-07 13:40:00,7.4,7.41,7.4,7.41,151200.0,5.8362,5.8441,5.8362,5.8441,151200.0
2007-09-07 13:50:00,7.41,7.42,7.4,7.41,145600.0,5.8441,5.852,5.8362,5.8441,145600.0
2007-09-07 14:00:00,7.4,7.4,7.38,7.39,212400.0,5.8362,5.8362,5.8204,5.8283,212400.0
2007-09-07 14:10:00,7.39,7.41,7.38,7.4,237600.0,5.8283,5.8441,5.8204,5.8362,237600.0
2007-09-07 14:20:00,7.4,7.41,7.39,7.4,108400.0,5.8362,5.8441,5.8283,5.8362,108400.0
2007-09-07 14:30:00,7.4,7.41,7.39,7.4,134800.0,5.8362,5.8441,5.8283,5.8362,134800.0
2007-09-07 14:40:00,7.4,7.41,7.38,7.39,159200.0,5.8362,5.8441,5.8204,5.8283,159200.0
2007-09-07 14:50:00,7.38,7.39,7.37,7.37,288800.0,5.8204,5.8283,5.8126,5.8126,288800.0
2007-09-07 15:00:00,7.37,7.39,7.37,7.38,220400.0,5.8126,5.8283,5.8126,5.8204,220400.0
2007-09-07 15:10:00,7.38,7.4,7.37,7.38,224000.0,5.8204,5.8362,5.8126,5.8204,224000.0
2007-09-07 15:20:00,7.38,7.38,7.36,7.37,483600.0,5.8204,5.8204,5.8047,5.8126,483600.0
2007-09-07 15:30:00,7.37,7.39,7.37,7.39,384400.0,5.8126,5.8283,5.8126,5.8283,384400.0
2007-09-07 15:40:00,7.39,7.4,7.38,7.38,555200.0,5.8283,5.8362,5.8204,5.8204,555200.0
2007-09-07 15:50:00,7.38,7.39,7.37,7.38,704000.0,5.8204,5.8283,5.8126,5.8204,704000.0
2007-09-10 09:30:00,7.37,7.41,7.35,7.37,481600.0,5.8126,5.8441,5.7968,5.8126,481600.0
2007-09-10 09:40:00,7.37,7.37,7.32,7.34,243200.0,5.8126,5.8126,5.7731,5.7889,243200.0
2007-09-10 09:50:00,7.35,7.36,7.34,7.34,242400.0,5.7968,5.8047,5.7889,5.7889,242400.0
2007-09-10 10:00:00,7.34,7.34,7.33,7.33,209600.0,5.7889,5.7889,5.781,5.781,209600.0
2007-09-10 10:10:00,7.33,7.34,7.3,7.31,217600.0,5.781,5.7889,5.7573,5.7652,217600.0
2007-09-10 10:20:00,7.31,7.34,7.31,7.31,187600.0,5.7652,5.7889,5.7652,5.7652,187600.0
2007-09-10 10:30:00,7.31,7.31,7.26,7.27,449200.0,5.7652,5.7652,5.7258,5.7337,449200.0
2007-09-10 10:40:00,7.27,7.29,7.26,7.29,288400.0,5.7337,5.7495,5.7258,5.7495,288400.0
2007-09-10 10:50:00,7.29,7.31,7.28,7.29,392400.0,5.7495,5.7652,5.7416,5.7495,392400.0
2007-09-10 11:00:00,7.29,7.3,7.26,7.28,298000.0,5.7495,5.7573,5.7258,5.7416,298000.0
2007-09-10 11:10:00,7.28,7.29,7.26,7.27,382400.0,5.7416,5.7495,5.7258,5.7337,382400.0
2007-09-10 11:20:00,7.27,7.29,7.27,7.29,104400.0,5.7337,5.7495,5.7337,5.7495,104400.0
2007-09-10 11:30:00,7.28,7.29,7.26,7.27,274000.0,5.7416,5.7495,5.7258,5.7337,274000.0
2007-09-10 11:40:00,7.28,7.29,7.26,7.26,380400.0,5.7416,5.7495,5.7258,5.7258,380400.0
2007-09-10 11:50:00,7.26,7.27,7.26,7.27,294800.0,5.7258,5.7337,5.7258,5.7337,294800.0
2007-09-10 12:00:00,7.27,7.27,7.26,7.26,105200.0,5.7337,5.7337,5.7258,5.7258,105200.0
2007-09-10 12:10:00,7.26,7.26,7.25,7.25,120000.0,5.7258,5.7258,5.7179,5.7179,120000.0
2007-09-10 12:20:00,7.25,7.26,7.25,7.26,874800.0,5.7179,5.7258,5.7179,5.7258,874800.0
2007-09-10 12:30:00,7.26,7.27,7.25,7.26,300800.0,5.7258,5.7337,5.7179,5.7258,300800.0
2007-09-10 12:40:00,7.26,7.26,7.25,7.26,115200.0,5.7258,5.7258,5.7179,5.7258,115200.0
2007-09-10 12:50:00,7.26,7.26,7.26,7.26,106400.0,5.7258,5.7258,5.7258,5.7258,106400.0
2007-09-10 13:00:00,7.26,7.27,7.26,7.27,166000.0,5.7258,5.7337,5.7258,5.7337,166000.0
2007-09-10 13:10:00,7.27,7.29,7.26,7.29,176800.0,5.7337,5.7495,5.7258,5.7495,176800.0
2007-09-10 13:20:00,7.29,7.3,7.28,7.3,166800.0,5.7495,5.7573,5.7416,5.7573,166800.0
2007-09-10 13:30:00,7.3,7.32,7.29,7.3,132000.0,5.7573,5.7731,5.7495,5.7573,132000.0
2007-09-10 13:40:00,7.3,7.31,7.29,7.29,83200.0,5.7573,5.7652,5.7495,5.7495,83200.0
2007-09-10 13:50:00,7.29,7.3,7.28,7.29,93600.0,5.7495,5.7573,5.7416,5.7495,93600.0
2007-09-10 14:00:00,7.29,7.3,7.28,7.28,122800.0,5.7495,5.7573,5.7416,5.7416,122800.0
2007-09-10 14:10:00,7.28,7.31,7.28,7.29,146400.0,5.7416,5.7652,5.7416,5.7495,146400.0
2007-09-10 14:20:00,7.3,7.33,7.29,7.33,214400.0,5.7573,5.781,5.7495,5.781,214400.0
2007-09-10 14:30:00,7.33,7.33,7.31,7.32,336800.0,5.781,5.781,5.7652,5.7731,336800.0
2007-09-10 14:40:00,7.32,7.33,7.32,7.32,233200.0,5.7731,5.781,5.7731,5.7731,233200.0
2007-09-10 14:50:00,7.32,7.33,7.32,7.33,148000.0,5.7731,5.781,5.7731,5.781,148000.0
2007-09-10 15:00:00,7.33,7.36,7.32,7.36,202000.0,5.781,5.8047,5.7731,5.8047,202000.0
2007-09-10 15:10:00,7.36,7.37,7.35,7.37,234000.0,5.8047,5.8126,5.7968,5.8126,234000.0
2007-09-10 15:20:00,7.37,7.39,7.37,7.37,295200.0,5.8126,5.8283,5.8126,5.8126,295200.0
2007-09-10 15:30:00,7.37,7.38,7.36,7.37,286400.0,5.8126,5.8204,5.8047,5.8126,286400.0
2007-09-10 15:40:00,7.37,7.37,7.33,7.33,622400.0,5.8126,5.8126,5.781,5.781,622400.0
2007-09-10 15:50:00,7.33,7.33,7.29,7.29,854400.0,5.781,5.781,5.7495,5.7495,854400.0
2007-09-11 09:30:00,7.35,7.4,7.34,7.39,366800.0,5.7968,5.8362,5.7889,5.8283,366800.0
2007-09-11 09:40:00,7.38,7.44,7.38,7.43,438000.0,5.8204,5.8678,5.8204,5.8599,438000.0
2007-09-11 09:50:00,7.43,7.43,7.4,7.41,535600.0,5.8599,5.8599,5.8362,5.8441,535600.0
2007-09-11 10:00:00,7.41,7.43,7.37,7.39,198000.0,5.8441,5.8599,5.8126,5.8283,198000.0
2007-09-11 10:10:00,7.38,7.4,7.38,7.39,312000.0,5.8204,5.8362,5.8204,5.8283,312000.0
2007-09-11 10:20:00,7.39,7.4,7.38,7.39,367200.0,5.8283,5.8362,5.8204,5.8283,367200.0
2007-09-11 10:30:00,7.39,7.42,7.39,7.41,216000.0,5.8283,5.852,5.8283,5.8441,216000.0
2007-09-11 10:40:00,7.41,7.43,7.41,7.41,98400.0,5.8441,5.8599,5.8441,5.8441,98400.0
2007-09-11 10:50:00,7.41,7.43,7.41,7.42,405200.0,5.8441,5.8599,5.8441,5.852,405200.0
2007-09-11 11:00:00,7.42,7.43,7.41,7.41,138400.0,5.852,5.8599,5.8441,5.8441,138400.0
2007-09-11 11:10:00,7.41,7.43,7.41,7.43,306800.0,5.8441,5.8599,5.8441,5.8599,306800.0
2007-09-11 11:20:00,7.43,7.44,7.42,7.43,115200.0,5.8599,5.8678,5.852,5.8599,115200.0
2007-09-11 11:30:00,7.43,7.43,7.41,7.42,159600.0,5.8599,5.8599,5.8441,5.852,159600.0
2007-09-11 11:40:00,7.42,7.42,7.41,7.42,168400.0,5.852,5.852,5.8441,5.852,168400.0
2007-09-11 11:50:00,7.41,7.42,7.4,7.41,385600.0,5.8441,5.852,5.8362,5.8441,385600.0
2007-09-11 12:00:00,7.41,7.41,7.39,7.4,245600.0,5.8441,5.8441,5.8283,5.8362,245600.0
2007-09-11 12:10:00,7.4,7.42,7.4,7.41,320000.0,5.8362,5.852,5.8362,5.8441,320000.0
2007-09-11 12:20:00,7.41,7.42,7.41,7.41,77200.0,5.8441,5.852,5.8441,5.8441,77200.0
2007-09-11 12:30:00,7.41,7.44,7.41,7.44,154800.0,5.8441,5.8678,5.8441,5.8678,154800.0
2007-09-11 12:40:00,7.43,7.45,7.43,7.43,117200.0,5.8599,5.8756,5.8599,5.8599,117200.0
2007-09-11 12:50:00,7.43,7.43,7.41,7.43,63600.0,5.8599,5.8599,5.8441,5.8599,63600.0
2007-09-11 13:00:00,7.43,7.44,7.43,7.43,104400.0,5.8599,5.8678,5.8599,5.8599,104400.0
2007-09-11 13:10:00,7.43,7.43,7.41,7.41,169600.0,5.8599,5.8599,5.8441,5.8441,169600.0
2007-09-11 13:20:00,7.41,7.43,7.41,7.42,181600.0,5.8441,5.8599,5.8441,5.852,181600.0
2007-09-11 13:30:00,7.42,7.43,7.42,7.42,152800.0,5.852,5.8599,5.852,5.852,152800.0
2007-09-11 13:40:00,7.42,7.43,7.41,7.42,175200.0,5.852,5.8599,5.8441,5.852,175200.0
2007-09-11 13:50:00,7.42,7.44,7.42,7.44,305200.0,5.852,5.8678,5.852,5.8678,305200.0
2007-09-11 14:00:00,7.44,7.47,7.44,7.47,228000.0,5.8678,5.8914,5.8678,5.8914,228000.0
2007-09-11 14:10:00,7.47,7.49,7.47,7.49,470800.0,5.8914,5.9072,5.8914,5.9072,470800.0
2007-09-11 14:20:00,7.49,7.5,7.49,7.5,278400.0,5.9072,5.9151,5.9072,5.9151,278400.0
2007-09-11 14:30:00,7.5,7.5,7.48,7.49,418000.0,5.9151,5.9151,5.8993,5.9072,418000.0
2007-09-11 14:40:00,7.49,7.5,7.48,7.48,249600.0,5.9072,5.9151,5.8993,5.8993,249600.0
2007-09-11 14:50:00,7.48,7.5,7.47,7.49,251600.0,5.8993,5.9151,5.8914,5.9072,251600.0
2007-09-11 15:00:00,7.49,7.5,7.49,7.49,480800.0,5.9072,5.9151,5.9072,5.9072,480800.0
2007-09-11 15:10:00,7.49,7.5,7.49,7.5,400800.0,5.9072,5.9151,5.9072,5.9151,400800.0
2007-09-11 15:20:00,7.5,7.52,7.5,7.51,414400.0,5.9151,5.9309,5.9151,5.923,414400.0
2007-09-11 15:30:00,7.51,7.52,7.49,7.5,510800.0,5.923,5.9309,5.9072,5.9151,510800.0
2007-09-11 15:40:00,7.5,7.5,7.48,7.49,851600.0,5.9151,5.9151,5.8993,5.9072,851600.0
2007-09-11 15:50:00,7.49,7.52,7.49,7.51,1116000.0,5.9072,5.9309,5.9072,5.923,1116000.0
2007-09-12 09:30:00,7.5,7.55,7.44,7.55,538000.0,5.9151,5.9545,5.8678,5.9545,538000.0
2007-09-12 09:40:00,7.55,7.61,7.52,7.6,580800.0,5.9545,6.0018,5.9309,5.9939,580800.0
2007-09-12 09:50:00,7.6,7.62,7.58,7.59,586800.0,5.9939,6.0097,5.9782,5.9861,586800.0
2007-09-12 10:00:00,7.58,7.58,7.55,7.58,411200.0,5.9782,5.9782,5.9545,5.9782,411200.0
2007-09-12 10:10:00,7.58,7.6,7.56,7.59,332800.0,5.9782,5.9939,5.9624,5.9861,332800.0
2007-09-12 10:20:00,7.59,7.61,7.58,7.61,273600.0,5.9861,6.0018,5.9782,6.0018,273600.0
2007-09-12 10:30:00,7.61,7.62,7.59,7.6,492800.0,6.0018,6.0097,5.9861,5.9939,492800.0
2007-09-12 10:40:00,7.6,7.61,7.58,7.58,525200.0,5.9939,6.0018,5.9782,5.9782,525200.0
2007-09-12 10:50:00,7.58,7.58,7.55,7.57,382800.0,5.9782,5.9782,5.9545,5.9703,382800.0
2007-09-12 11:00:00,7.57,7.58,7.56,7.56,176000.0,5.9703,5.9782,5.9624,5.9624,176000.0
2007-09-12 11:10:00,7.57,7.59,7.57,7.58,314000.0,5.9703,5.9861,5.9703,5.9782,314000.0
2007-09-12 11:20:00,7.58,7.61,7.58,7.6,349200.0,5.9782,6.0018,5.9782,5.9939,349200.0
2007-09-12 11:30:00,7.6,7.61,7.59,7.6,207200.0,5.9939,6.0018,5.9861,5.9939,207200.0
2007-09-12 11:40:00,7.6,7.6,7.58,7.58,179200.0,5.9939,5.9939,5.9782,5.9782,179200.0
2007-09-12 11:50:00,7.58,7.58,7.55,7.56,346000.0,5.9782,5.9782,5.9545,5.9624,346000.0
2007-09-12 12:00:00,7.56,7.57,7.56,7.56,157600.0,5.9624,5.9703,5.9624,5.9624,157600.0
2007-09-12 12:10:00,7.56,7.57,7.56,7.56,236400.0,5.9624,5.9703,5.9624,5.9624,236400.0
2007-09-12 12:20:00,7.56,7.56,7.54,7.56,318000.0,5.9624,5.9624,5.9466,5.9624,318000.0
2007-09-12 12:30:00,7.56,7.57,7.55,7.56,122000.0,5.9624,5.9703,5.9545,5.9624,122000.0
2007-09-12 12:40:00,7.56,7.56,7.55,7.55,200800.0,5.9624,5.9624,5.9545,5.9545,200800.0
2007-09-12 12:50:00,7.55,7.55,7.52,7.53,307600.0,5.9545,5.9545,5.9309,5.9387,307600.0
2007-09-12 13:00:00,7.53,7.53,7.5,7.52,215600.0,5.9387,5.9387,5.9151,5.9309,215600.0
2007-09-12 13:10:00,7.52,7.54,7.51,7.52,311600.0,5.9309,5.9466,5.923,5.9309,311600.0
2007-09-12 13:20:00,7.52,7.52,7.51,7.52,93600.0,5.9309,5.9309,5.923,5.9309,93600.0
2007-09-12 13:30:00,7.52,7.52,7.5,7.51,192000.0,5.9309,5.9309,5.9151,5.923,192000.0
2007-09-12 13:40:00,7.51,7.54,7.51,7.54,165200.0,5.923,5.9466,5.923,5.9466,165200.0
2007-09-12 13:50:00,7.54,7.55,7.53,7.54,246000.0,5.9466,5.9545,5.9387,5.9466,246000.0
2007-09-12 14:00:00,7.54,7.57,7.54,7.57,209200.0,5.9466,5.9703,5.9466,5.9703,209200.0
2007-09-12 14:10:00,7.57,7.59,7.55,7.56,374000.0,5.9703,5.9861,5.9545,5.9624,374000.0
2007-09-12 14:20:00,7.56,7.56,7.51,7.53,411600.0,5.9624,5.9624,5.923,5.9387,411600.0
2007-09-12 14:30:00,7.53,7.55,7.52,7.54,432800.0,5.9387,5.9545,5.9309,5.9466,432800.0
2007-09-12 14:40:00,7.54,7.55,7.54,7.55,467200.0,5.9466,5.9545,5.9466,5.9545,467200.0
2007-09-12 14:50:00,7.55,7.58,7.55,7.57,437200.0,5.9545,5.9782,5.9545,5.9703,437200.0
2007-09-12 15:00:00,7.57,7.57,7.54,7.54,324400.0,5.9703,5.9703,5.9466,5.9466,324400.0
2007-09-12 15:10:00,7.54,7.56,7.54,7.55,558400.0,5.9466,5.9624,5.9466,5.9545,558400.0
2007-09-12 15:20:00,7.55,7.56,7.54,7.55,285600.0,5.9545,5.9624,5.9466,5.9545,285600.0
2007-09-12 15:30:00,7.54,7.55,7.51,7.53,578000.0,5.9466,5.9545,5.923,5.9387,578000.0
2007-09-12 15:40:00,7.53,7.56,7.53,7.55,449200.0,5.9387,5.9624,5.9387,5.9545,449200.0
2007-09-12 15:50:00,7.54,7.55,7.49,7.5,818800.0,5.9466,5.9545,5.9072,5.9151,818800.0
2007-09-13 09:30:00,7.56,7.63,7.54,7.6,467600.0,5.9624,6.0176,5.9466,5.9939,467600.0
2007-09-13 09:40:00,7.6,7.62,7.58,7.59,481600.0,5.9939,6.0097,5.9782,5.9861,481600.0
2007-09-13 09:50:00,7.59,7.62,7.59,7.62,271200.0,5.9861,6.0097,5.9861,6.0097,271200.0
2007-09-13 10:00:00,7.62,7.62,7.6,7.6,339200.0,6.0097,6.0097,5.9939,5.9939,339200.0
2007-09-13 10:10:00,7.6,7.63,7.6,7.63,394400.0,5.9939,6.0176,5.9939,6.0176,394400.0
2007-09-13 10:20:00,7.63,7.65,7.62,7.64,297600.0,6.0176,6.0334,6.0097,6.0255,297600.0
2007-09-13 10:30:00,7.64,7.66,7.64,7.65,296400.0,6.0255,6.0413,6.0255,6.0334,296400.0
2007-09-13 10:40:00,7.65,7.65,7.62,7.63,232400.0,6.0334,6.0334,6.0097,6.0176,232400.0
2007-09-13 10:50:00,7.63,7.64,7.62,7.64,256400.0,6.0176,6.0255,6.0097,6.0255,256400.0
2007-09-13 11:00:00,7.63,7.65,7.62,7.63,195200.0,6.0176,6.0334,6.0097,6.0176,195200.0
2007-09-13 11:10:00,7.63,7.66,7.63,7.66,184400.0,6.0176,6.0413,6.0176,6.0413,184400.0
2007-09-13 11:20:00,7.66,7.69,7.66,7.68,293600.0,6.0413,6.0649,6.0413,6.057,293600.0
2007-09-13 11:30:00,7.68,7.71,7.68,7.7,301600.0,6.057,6.0807,6.057,6.0728,301600.0
2007-09-13 11:40:00,7.7,7.7,7.67,7.69,208000.0,6.0728,6.0728,6.0492,6.0649,208000.0
2007-09-13 11:50:00,7.69,7.72,7.69,7.72,263600.0,6.0649,6.0886,6.0649,6.0886,263600.0
2007-09-13 12:00:00,7.72,7.73,7.7,7.7,354800.0,6.0886,6.0965,6.0728,6.0728,354800.0
2007-09-13 12:10:00,7.7,7.71,7.69,7.71,145600.0,6.0728,6.0807,6.0649,6.0807,145600.0
2007-09-13 12:20:00,7.71,7.71,7.7,7.71,143600.0,6.0807,6.0807,6.0728,6.0807,143600.0
2007-09-13 12:30:00,7.71,7.72,7.71,7.71,227600.0,6.0807,6.0886,6.0807,6.0807,227600.0
2007-09-13 12:40:00,7.71,7.73,7.71,7.73,188800.0,6.0807,6.0965,6.0807,6.0965,188800.0
2007-09-13 12:50:00,7.73,7.73,7.71,7.72,206400.0,6.0965,6.0965,6.0807,6.0886,206400.0
2007-09-13 13:00:00,7.72,7.73,7.71,7.72,218400.0,6.0886,6.0965,6.0807,6.0886,218400.0
2007-09-13 13:10:00,7.72,7.74,7.72,7.73,172800.0,6.0886,6.1044,6.0886,6.0965,172800.0
2007-09-13 13:20:00,7.74,7.75,7.73,7.74,270800.0,6.1044,6.1122,6.0965,6.1044,270800.0
2007-09-13 13:30:00,7.74,7.74,7.72,7.72,302000.0,6.1044,6.1044,6.0886,6.0886,302000.0
2007-09-13 13:40:00,7.73,7.73,7.69,7.7,270800.0,6.0965,6.0965,6.0649,6.0728,270800.0
2007-09-13 13:50:00,7.7,7.7,7.67,7.68,326800.0,6.0728,6.0728,6.0492,6.057,326800.0
2007-09-13 14:00:00,7.67,7.68,7.66,7.67,397200.0,6.0492,6.057,6.0413,6.0492,397200.0
2007-09-13 14:10:00,7.67,7.68,7.65,7.65,389600.0,6.0492,6.057,6.0334,6.0334,389600.0
2007-09-13 14:20:00,7.65,7.66,7.63,7.63,375200.0,6.0334,6.0413,6.0176,6.0176,375200.0
2007-09-13 14:30:00,7.63,7.67,7.63,7.67,396800.0,6.0176,6.0492,6.0176,6.0492,396800.0
2007-09-13 14:40:00,7.67,7.68,7.67,7.68,210000.0,6.0492,6.057,6.0492,6.057,210000.0
2007-09-13 14:50:00,7.68,7.68,7.67,7.67,333200.0,6.057,6.057,6.0492,6.0492,333200.0
2007-09-13 15:00:00,7.67,7.7,7.67,7.69,352400.0,6.0492,6.0728,6.0492,6.0649,352400.0
2007-09-13 15:10:00,7.69,7.7,7.66,7.67,358000.0,6.0649,6.0728,6.0413,6.0492,358000.0
2007-09-13 15:20:00,7.67,7.68,7.66,7.68,379600.0,6.0492,6.057,6.0413,6.057,379600.0
2007-09-13 15:30:00,7.68,7.68,7.67,7.67,395600.0,6.057,6.057,6.0492,6.0492,395600.0
2007-09-13 15:40:00,7.67,7.68,7.66,7.67,570800.0,6.0492,6.057,6.0413,6.0492,570800.0
2007-09-13 15:50:00,7.67,7.67,7.66,7.67,550400.0,6.0492,6.0492,6.0413,6.0492,550400.0
2007-09-14 09:30:00,7.64,7.64,7.5,7.61,389200.0,6.0255,6.0255,5.9151,6.0018,389200.0
2007-09-14 09:40:00,7.61,7.62,7.59,7.6,528400.0,6.0018,6.0097,5.9861,5.9939,528400.0
2007-09-14 09:50:00,7.6,7.69,7.6,7.68,269600.0,5.9939,6.0649,5.9939,6.057,269600.0
2007-09-14 10:00:00,7.68,7.71,7.68,7.7,467600.0,6.057,6.0807,6.057,6.0728,467600.0
2007-09-14 10:10:00,7.7,7.71,7.66,7.7,258000.0,6.0728,6.0807,6.0413,6.0728,258000.0
2007-09-14 10:20:00,7.7,7.71,7.68,7.69,237200.0,6.0728,6.0807,6.057,6.0649,237200.0
2007-09-14 10:30:00,7.69,7.71,7.69,7.7,210000.0,6.0649,6.0807,6.0649,6.0728,210000.0
2007-09-14 10:40:00,7.7,7.73,7.7,7.71,153600.0,6.0728,6.0965,6.0728,6.0807,153600.0
2007-09-14 10:50:00,7.71,7.71,7.65,7.66,490400.0,6.0807,6.0807,6.0334,6.0413,490400.0
2007-09-14 11:00:00,7.65,7.67,7.65,7.65,152400.0,6.0334,6.0492,6.0334,6.0334,152400.0
2007-09-14 11:10:00,7.65,7.65,7.63,7.65,227600.0,6.0334,6.0334,6.0176,6.0334,227600.0
2007-09-14 11:20:00,7.65,7.66,7.64,7.66,166000.0,6.0334,6.0413,6.0255,6.0413,166000.0
2007-09-14 11:30:00,7.66,7.68,7.66,7.68,112400.0,6.0413,6.057,6.0413,6.057,112400.0
2007-09-14 11:40:00,7.68,7.71,7.68,7.7,139200.0,6.057,6.0807,6.057,6.0728,139200.0
2007-09-14 11:50:00,7.7,7.72,7.7,7.71,155200.0,6.0728,6.0886,6.0728,6.0807,155200.0
2007-09-14 12:00:00,7.71,7.72,7.7,7.71,223600.0,6.0807,6.0886,6.0728,6.0807,223600.0
2007-09-14 12:10:00,7.71,7.71,7.7,7.7,224400.0,6.0807,6.0807,6.0728,6.0728,224400.0
2007-09-14 12:20:00,7.7,7.7,7.7,7.7,93600.0,6.0728,6.0728,6.0728,6.0728,93600.0
2007-09-14 12:30:00,7.7,7.71,7.7,7.7,34400.0,6.0728,6.0807,6.0728,6.0728,34400.0
2007-09-14 12:40:00,7.7,7.71,7.7,7.7,71200.0,6.0728,6.0807,6.0728,6.0728,71200.0
2007-09-14 12:50:00,7.7,7.71,7.7,7.71,46800.0,6.0728,6.0807,6.0728,6.0807,46800.0
2007-09-14 13:00:00,7.71,7.71,7.7,7.7,90400.0,6.0807,6.0807,6.0728,6.0728,90400.0
2007-09-14 13:10:00,7.71,7.72,7.71,7.72,52400.0,6.0807,6.0886,6.0807,6.0886,52400.0
2007-09-14 13:20:00,7.72,7.73,7.72,7.73,184800.0,6.0886,6.0965,6.0886,6.0965,184800.0
2007-09-14 13:30:00,7.73,7.73,7.71,7.71,84400.0,6.0965,6.0965,6.0807,6.0807,84400.0
2007-09-14 13:40:00,7.71,7.71,7.7,7.71,70400.0,6.0807,6.0807,6.0728,6.0807,70400.0
2007-09-14 13:50:00,7.71,7.72,7.67,7.71,265600.0,6.0807,6.0886,6.0492,6.0807,265600.0
2007-09-14 14:00:00,7.71,7.72,7.68,7.7,290400.0,6.0807,6.0886,6.057,6.0728,290400.0
2007-09-14 14:10:00,7.7,7.71,7.69,7.7,257200.0,6.0728,6.0807,6.0649,6.0728,257200.0
2007-09-14 14:20:00,7.7,7.7,7.69,7.69,198400.0,6.0728,6.0728,6.0649,6.0649,198400.0
2007-09-14 14:30:00,7.69,7.7,7.68,7.68,150400.0,6.0649,6.0728,6.057,6.057,150400.0
2007-09-14 14:40:00,7.69,7.69,7.68,7.69,174000.0,6.0649,6.0649,6.057,6.0649,174000.0
2007-09-14 14:50:00,7.69,7.7,7.69,7.69,375200.0,6.0649,6.0728,6.0649,6.0649,375200.0
2007-09-14 15:00:00,7.69,7.7,7.68,7.68,168400.0,6.0649,6.0728,6.057,6.057,168400.0
2007-09-14 15:10:00,7.68,7.7,7.67,7.7,184400.0,6.057,6.0728,6.0492,6.0728,184400.0
2007-09-14 15:20:00,7.69,7.71,7.69,7.71,166800.0,6.0649,6.0807,6.0649,6.0807,166800.0
2007-09-14 15:30:00,7.71,7.72,7.7,7.71,162800.0,6.0807,6.0886,6.0728,6.0807,162800.0
2007-09-14 15:40:00,7.71,7.72,7.71,7.71,308000.0,6.0807,6.0886,6.0807,6.0807,308000.0
2007-09-14 15:50:00,7.71,7.72,7.7,7.72,701200.0,6.0807,6.0886,6.0728,6.0886,701200.0
2007-09-17 09:30:00,7.65,7.7,7.63,7.68,272000.0,6.0334,6.0728,6.0176,6.057,272000.0
2007-09-17 09:40:00,7.68,7.7,7.67,7.68,198400.0,6.057,6.0728,6.0492,6.057,198400.0
2007-09-17 09:50:00,7.68,7.7,7.66,7.7,354400.0,6.057,6.0728,6.0413,6.0728,354400.0
2007-09-17 10:00:00,7.7,7.71,7.69,7.7,212800.0,6.0728,6.0807,6.0649,6.0728,212800.0
2007-09-17 10:10:00,7.7,7.73,7.7,7.73,191600.0,6.0728,6.0965,6.0728,6.0965,191600.0
2007-09-17 10:20:00,7.72,7.74,7.72,7.72,286800.0,6.0886,6.1044,6.0886,6.0886,286800.0
2007-09-17 10:30:00,7.72,7.73,7.69,7.7,286800.0,6.0886,6.0965,6.0649,6.0728,286800.0
2007-09-17 10:40:00,7.7,7.71,7.69,7.7,204400.0,6.0728,6.0807,6.0649,6.0728,204400.0
2007-09-17 10:50:00,7.69,7.7,7.67,7.68,210400.0,6.0649,6.0728,6.0492,6.057,210400.0
2007-09-17 11:00:00,7.69,7.69,7.67,7.67,146800.0,6.0649,6.0649,6.0492,6.0492,146800.0
2007-09-17 11:10:00,7.67,7.67,7.65,7.66,92400.0,6.0492,6.0492,6.0334,6.0413,92400.0
2007-09-17 11:20:00,7.66,7.66,7.64,7.64,162000.0,6.0413,6.0413,6.0255,6.0255,162000.0
2007-09-17 11:30:00,7.64,7.65,7.63,7.65,120000.0,6.0255,6.0334,6.0176,6.0334,120000.0
2007-09-17 11:40:00,7.65,7.67,7.65,7.67,157200.0,6.0334,6.0492,6.0334,6.0492,157200.0
2007-09-17 11:50:00,7.67,7.67,7.65,7.66,184800.0,6.0492,6.0492,6.0334,6.0413,184800.0
2007-09-17 12:00:00,7.66,7.68,7.66,7.67,152800.0,6.0413,6.057,6.0413,6.0492,152800.0
2007-09-17 12:10:00,7.66,7.69,7.66,7.68,166400.0,6.0413,6.0649,6.0413,6.057,166400.0
2007-09-17 12:20:00,7.68,7.69,7.67,7.68,89600.0,6.057,6.0649,6.0492,6.057,89600.0
2007-09-17 12:30:00,7.68,7.7,7.68,7.7,128800.0,6.057,6.0728,6.057,6.0728,128800.0
2007-09-17 12:40:00,7.69,7.69,7.68,7.68,76800.0,6.0649,6.0649,6.057,6.057,76800.0
2007-09-17 12:50:00,7.69,7.69,7.68,7.69,111200.0,6.0649,6.0649,6.057,6.0649,111200.0
2007-09-17 13:00:00,7.69,7.69,7.67,7.68,186000.0,6.0649,6.0649,6.0492,6.057,186000.0
2007-09-17 13:10:00,7.68,7.7,7.68,7.7,111600.0,6.057,6.0728,6.057,6.0728,111600.0
2007-09-17 13:20:00,7.7,7.7,7.69,7.69,322000.0,6.0728,6.0728,6.0649,6.0649,322000.0
2007-09-17 13:30:00,7.7,7.7,7.66,7.66,338400.0,6.0728,6.0728,6.0413,6.0413,338400.0
2007-09-17 13:40:00,7.66,7.68,7.66,7.68,156400.0,6.0413,6.057,6.0413,6.057,156400.0
2007-09-17 13:50:00,7.68,7.68,7.66,7.67,149200.0,6.057,6.057,6.0413,6.0492,149200.0
2007-09-17 14:00:00,7.66,7.68,7.66,7.66,189600.0,6.0413,6.057,6.0413,6.0413,189600.0
2007-09-17 14:10:00,7.67,7.67,7.65,7.66,173600.0,6.0492,6.0492,6.0334,6.0413,173600.0
2007-09-17 14:20:00,7.67,7.68,7.66,7.68,224400.0,6.0492,6.057,6.0413,6.057,224400.0
2007-09-17 14:30:00,7.67,7.69,7.67,7.69,231200.0,6.0492,6.0649,6.0492,6.0649,231200.0
2007-09-17 14:40:00,7.69,7.7,7.67,7.68,241200.0,6.0649,6.0728,6.0492,6.057,241200.0
2007-09-17 14:50:00,7.68,7.68,7.67,7.68,210000.0,6.057,6.057,6.0492,6.057,210000.0
2007-09-17 15:00:00,7.68,7.68,7.66,7.67,222800.0,6.057,6.057,6.0413,6.0492,222800.0
2007-09-17 15:10:00,7.67,7.68,7.66,7.67,295200.0,6.0492,6.057,6.0413,6.0492,295200.0
2007-09-17 15:20:00,7.67,7.68,7.65,7.65,216800.0,6.0492,6.057,6.0334,6.0334,216800.0
2007-09-17 15:30:00,7.65,7.65,7.64,7.64,317600.0,6.0334,6.0334,6.0255,6.0255,317600.0
2007-09-17 15:40:00,7.64,7.65,7.64,7.65,304800.0,6.0255,6.0334,6.0255,6.0334,304800.0
2007-09-17 15:50:00,7.65,7.65,7.62,7.63,719600.0,6.0334,6.0334,6.0097,6.0176,719600.0
2007-09-18 09:30:00,7.65,7.7,7.63,7.65,237200.0,6.0334,6.0728,6.0176,6.0334,237200.0
2007-09-18 09:40:00,7.66,7.67,7.65,7.66,90800.0,6.0413,6.0492,6.0334,6.0413,90800.0
2007-09-18 09:50:00,7.65,7.67,7.64,7.67,148000.0,6.0334,6.0492,6.0255,6.0492,148000.0
2007-09-18 10:00:00,7.67,7.69,7.67,7.68,189200.0,6.0492,6.0649,6.0492,6.057,189200.0
2007-09-18 10:10:00,7.68,7.69,7.67,7.67,135200.0,6.057,6.0649,6.0492,6.0492,135200.0
2007-09-18 10:20:00,7.68,7.68,7.67,7.68,189600.0,6.057,6.057,6.0492,6.057,189600.0
2007-09-18 10:30:00,7.68,7.68,7.66,7.66,170000.0,6.057,6.057,6.0413,6.0413,170000.0
2007-09-18 10:40:00,7.66,7.67,7.66,7.67,88000.0,6.0413,6.0492,6.0413,6.0492,88000.0
2007-09-18 10:50:00,7.67,7.69,7.67,7.68,154400.0,6.0492,6.0649,6.0492,6.057,154400.0
2007-09-18 11:00:00,7.68,7.69,7.67,7.68,123200.0,6.057,6.0649,6.0492,6.057,123200.0
2007-09-18 11:10:00,7.68,7.7,7.67,7.69,457600.0,6.057,6.0728,6.0492,6.0649,457600.0
2007-09-18 11:20:00,7.68,7.7,7.68,7.68,109600.0,6.057,6.0728,6.057,6.057,109600.0
2007-09-18 11:30:00,7.68,7.7,7.68,7.68,122000.0,6.057,6.0728,6.057,6.057,122000.0
2007-09-18 11:40:00,7.68,7.7,7.68,7.69,105200.0,6.057,6.0728,6.057,6.0649,105200.0
2007-09-18 11:50:00,7.7,7.71,7.7,7.71,74400.0,6.0728,6.0807,6.0728,6.0807,74400.0
2007-09-18 12:00:00,7.7,7.71,7.7,7.7,57600.0,6.0728,6.0807,6.0728,6.0728,57600.0
2007-09-18 12:10:00,7.7,7.7,7.7,7.7,42400.0,6.0728,6.0728,6.0728,6.0728,42400.0
2007-09-18 12:20:00,7.7,7.7,7.69,7.69,102800.0,6.0728,6.0728,6.0649,6.0649,102800.0
2007-09-18 12:30:00,7.7,7.73,7.69,7.72,202000.0,6.0728,6.0965,6.0649,6.0886,202000.0
2007-09-18 12:40:00,7.72,7.74,7.72,7.74,94400.0,6.0886,6.1044,6.0886,6.1044,94400.0
2007-09-18 12:50:00,7.74,7.74,7.72,7.72,106800.0,6.1044,6.1044,6.0886,6.0886,106800.0
2007-09-18 13:00:00,7.72,7.74,7.71,7.71,153600.0,6.0886,6.1044,6.0807,6.0807,153600.0
2007-09-18 13:10:00,7.71,7.73,7.71,7.72,102800.0,6.0807,6.0965,6.0807,6.0886,102800.0
2007-09-18 13:20:00,7.72,7.72,7.71,7.71,52000.0,6.0886,6.0886,6.0807,6.0807,52000.0
2007-09-18 13:30:00,7.71,7.72,7.71,7.72,39200.0,6.0807,6.0886,6.0807,6.0886,39200.0
2007-09-18 13:40:00,7.72,7.73,7.72,7.72,135200.0,6.0886,6.0965,6.0886,6.0886,135200.0
2007-09-18 13:50:00,7.72,7.74,7.72,7.73,184400.0,6.0886,6.1044,6.0886,6.0965,184400.0
2007-09-18 14:00:00,7.74,7.74,7.71,7.72,144000.0,6.1044,6.1044,6.0807,6.0886,144000.0
2007-09-18 14:10:00,7.72,7.77,7.7,7.75,1070000.0,6.0886,6.128,6.0728,6.1122,1070000.0
2007-09-18 14:20:00,7.75,7.78,7.73,7.76,950400.0,6.1122,6.1359,6.0965,6.1201,950400.0
2007-09-18 14:30:00,7.76,7.79,7.76,7.77,1714800.0,6.1201,6.1438,6.1201,6.128,1714800.0
2007-09-18 14:40:00,7.77,7.78,7.76,7.77,1389200.0,6.128,6.1359,6.1201,6.128,1389200.0
2007-09-18 14:50:00,7.77,7.78,7.76,7.76,775600.0,6.128,6.1359,6.1201,6.1201,775600.0
2007-09-18 15:00:00,7.77,7.78,7.75,7.77,1148000.0,6.128,6.1359,6.1122,6.128,1148000.0
2007-09-18 15:10:00,7.77,7.79,7.76,7.77,2102400.0,6.128,6.1438,6.1201,6.128,2102400.0
2007-09-18 15:20:00,7.78,7.81,7.78,7.81,1490000.0,6.1359,6.1596,6.1359,6.1596,1490000.0
2007-09-18 15:30:00,7.81,7.86,7.79,7.85,1612000.0,6.1596,6.199,6.1438,6.1911,1612000.0
2007-09-18 15:40:00,7.85,7.88,7.81,7.82,1520800.0,6.1911,6.2148,6.1596,6.1675,1520800.0
2007-09-18 15:50:00,7.82,7.83,7.77,7.81,2365600.0,6.1675,6.1753,6.128,6.1596,2365600.0
2007-09-19 09:30:00,7.88,7.96,7.85,7.94,1030800.0,6.2148,6.2779,6.1911,6.2621,1030800.0
2007-09-19 09:40:00,7.94,8.0,7.93,7.99,1061600.0,6.2621,6.3094,6.2542,6.3015,1061600.0
2007-09-19 09:50:00,7.99,8.0,7.96,7.99,556000.0,6.3015,6.3094,6.2779,6.3015,556000.0
2007-09-19 10:00:00,7.99,7.99,7.97,7.97,830400.0,6.3015,6.3015,6.2858,6.2858,830400.0
2007-09-19 10:10:00,7.97,7.98,7.95,7.97,669200.0,6.2858,6.2936,6.27,6.2858,669200.0
2007-09-19 10:20:00,7.97,8.0,7.96,7.98,1556000.0,6.2858,6.3094,6.2779,6.2936,1556000.0
2007-09-19 10:30:00,7.98,8.0,7.97,7.99,884800.0,6.2936,6.3094,6.2858,6.3015,884800.0
2007-09-19 10:40:00,7.99,8.0,7.99,8.0,974400.0,6.3015,6.3094,6.3015,6.3094,974400.0
2007-09-19 10:50:00,8.0,8.02,7.99,8.02,1258800.0,6.3094,6.3252,6.3015,6.3252,1258800.0
2007-09-19 11:00:00,8.02,8.06,8.02,8.06,816400.0,6.3252,6.3567,6.3252,6.3567,816400.0
2007-09-19 11:10:00,8.06,8.12,8.06,8.1,818400.0,6.3567,6.4041,6.3567,6.3883,818400.0
2007-09-19 11:20:00,8.1,8.1,8.06,8.06,330000.0,6.3883,6.3883,6.3567,6.3567,330000.0
2007-09-19 11:30:00,8.06,8.07,8.02,8.03,472400.0,6.3567,6.3646,6.3252,6.3331,472400.0
2007-09-19 11:40:00,8.03,8.06,8.02,8.03,433200.0,6.3331,6.3567,6.3252,6.3331,433200.0
2007-09-19 11:50:00,8.03,8.05,8.02,8.04,454800.0,6.3331,6.3489,6.3252,6.341,454800.0
2007-09-19 12:00:00,8.04,8.07,8.04,8.05,494400.0,6.341,6.3646,6.341,6.3489,494400.0
2007-09-19 12:10:00,8.05,8.06,8.04,8.05,167600.0,6.3489,6.3567,6.341,6.3489,167600.0
2007-09-19 12:20:00,8.05,8.05,8.03,8.04,258800.0,6.3489,6.3489,6.3331,6.341,258800.0
2007-09-19 12:30:00,8.03,8.03,8.01,8.01,134800.0,6.3331,6.3331,6.3173,6.3173,134800.0
2007-09-19 12:40:00,8.01,8.03,8.01,8.02,336800.0,6.3173,6.3331,6.3173,6.3252,336800.0
2007-09-19 12:50:00,8.02,8.02,8.01,8.01,274000.0,6.3252,6.3252,6.3173,6.3173,274000.0
2007-09-19 13:00:00,8.01,8.02,8.0,8.02,272800.0,6.3173,6.3252,6.3094,6.3252,272800.0
2007-09-19 13:10:00,8.02,8.02,8.01,8.01,267200.0,6.3252,6.3252,6.3173,6.3173,267200.0
2007-09-19 13:20:00,8.01,8.02,7.99,7.99,396800.0,6.3173,6.3252,6.3015,6.3015,396800.0
2007-09-19 13:30:00,7.99,8.0,7.97,7.97,434800.0,6.3015,6.3094,6.2858,6.2858,434800.0
2007-09-19 13:40:00,7.97,7.99,7.96,7.97,436400.0,6.2858,6.3015,6.2779,6.2858,436400.0
2007-09-19 13:50:00,7.97,7.98,7.96,7.96,324000.0,6.2858,6.2936,6.2779,6.2779,324000.0
2007-09-19 14:00:00,7.96,7.97,7.93,7.94,500000.0,6.2779,6.2858,6.2542,6.2621,500000.0
2007-09-19 14:10:00,7.94,7.95,7.9,7.91,711200.0,6.2621,6.27,6.2306,6.2384,711200.0
2007-09-19 14:20:00,7.91,7.94,7.91,7.93,301600.0,6.2384,6.2621,6.2384,6.2542,301600.0
2007-09-19 14:30:00,7.93,7.97,7.93,7.96,277200.0,6.2542,6.2858,6.2542,6.2779,277200.0
2007-09-19 14:40:00,7.96,7.97,7.96,7.97,471600.0,6.2779,6.2858,6.2779,6.2858,471600.0
2007-09-19 14:50:00,7.97,7.99,7.96,7.99,454800.0,6.2858,6.3015,6.2779,6.3015,454800.0
2007-09-19 15:00:00,7.99,7.99,7.97,7.97,278000.0,6.3015,6.3015,6.2858,6.2858,278000.0
2007-09-19 15:10:00,7.97,8.01,7.97,8.0,467200.0,6.2858,6.3173,6.2858,6.3094,467200.0
2007-09-19 15:20:00,8.0,8.0,7.98,7.99,674000.0,6.3094,6.3094,6.2936,6.3015,674000.0
2007-09-19 15:30:00,7.99,7.99,7.96,7.96,508400.0,6.3015,6.3015,6.2779,6.2779,508400.0
2007-09-19 15:40:00,7.96,7.96,7.93,7.93,494400.0,6.2779,6.2779,6.2542,6.2542,494400.0
2007-09-19 15:50:00,7.93,7.97,7.93,7.96,938800.0,6.2542,6.2858,6.2542,6.2779,938800.0
2007-09-20 09:30:00,7.93,7.95,7.85,7.86,517600.0,6.2542,6.27,6.1911,6.199,517600.0
2007-09-20 09:40:00,7.86,7.87,7.83,7.84,878800.0,6.199,6.2069,6.1753,6.1832,878800.0
2007-09-20 09:50:00,7.84,7.87,7.83,7.84,380800.0,6.1832,6.2069,6.1753,6.1832,380800.0
2007-09-20 10:00:00,7.84,7.84,7.8,7.81,606800.0,6.1832,6.1832,6.1517,6.1596,606800.0
2007-09-20 10:10:00,7.81,7.83,7.76,7.76,369600.0,6.1596,6.1753,6.1201,6.1201,369600.0
2007-09-20 10:20:00,7.76,7.76,7.72,7.73,508800.0,6.1201,6.1201,6.0886,6.0965,508800.0
2007-09-20 10:30:00,7.73,7.73,7.68,7.69,651600.0,6.0965,6.0965,6.057,6.0649,651600.0
2007-09-20 10:40:00,7.69,7.73,7.69,7.72,799600.0,6.0649,6.0965,6.0649,6.0886,799600.0
2007-09-20 10:50:00,7.72,7.75,7.7,7.7,542000.0,6.0886,6.1122,6.0728,6.0728,542000.0
2007-09-20 11:00:00,7.7,7.72,7.69,7.7,487200.0,6.0728,6.0886,6.0649,6.0728,487200.0
2007-09-20 11:10:00,7.7,7.72,7.68,7.7,563200.0,6.0728,6.0886,6.057,6.0728,563200.0
2007-09-20 11:20:00,7.7,7.72,7.69,7.72,340400.0,6.0728,6.0886,6.0649,6.0886,340400.0
2007-09-20 11:30:00,7.72,7.72,7.7,7.7,367600.0,6.0886,6.0886,6.0728,6.0728,367600.0
2007-09-20 11:40:00,7.7,7.71,7.69,7.69,300400.0,6.0728,6.0807,6.0649,6.0649,300400.0
2007-09-20 11:50:00,7.69,7.7,7.69,7.7,354400.0,6.0649,6.0728,6.0649,6.0728,354400.0
2007-09-20 12:00:00,7.7,7.73,7.7,7.73,460800.0,6.0728,6.0965,6.0728,6.0965,460800.0
2007-09-20 12:10:00,7.73,7.73,7.7,7.71,328800.0,6.0965,6.0965,6.0728,6.0807,328800.0
2007-09-20 12:20:00,7.71,7.72,7.69,7.69,337600.0,6.0807,6.0886,6.0649,6.0649,337600.0
2007-09-20 12:30:00,7.69,7.69,7.68,7.68,304400.0,6.0649,6.0649,6.057,6.057,304400.0
2007-09-20 12:40:00,7.68,7.69,7.68,7.69,334800.0,6.057,6.0649,6.057,6.0649,334800.0
2007-09-20 12:50:00,7.69,7.71,7.69,7.71,446000.0,6.0649,6.0807,6.0649,6.0807,446000.0
2007-09-20 13:00:00,7.71,7.72,7.7,7.7,219600.0,6.0807,6.0886,6.0728,6.0728,219600.0
2007-09-20 13:10:00,7.7,7.7,7.69,7.7,118800.0,6.0728,6.0728,6.0649,6.0728,118800.0
2007-09-20 13:20:00,7.7,7.7,7.67,7.67,173200.0,6.0728,6.0728,6.0492,6.0492,173200.0
2007-09-20 13:30:00,7.67,7.68,7.66,7.68,304400.0,6.0492,6.057,6.0413,6.057,304400.0
2007-09-20 13:40:00,7.68,7.7,7.68,7.7,284800.0,6.057,6.0728,6.057,6.0728,284800.0
2007-09-20 13:50:00,7.7,7.71,7.7,7.71,240000.0,6.0728,6.0807,6.0728,6.0807,240000.0
2007-09-20 14:00:00,7.71,7.72,7.7,7.7,274400.0,6.0807,6.0886,6.0728,6.0728,274400.0
2007-09-20 14:10:00,7.7,7.72,7.7,7.71,308800.0,6.0728,6.0886,6.0728,6.0807,308800.0
2007-09-20 14:20:00,7.71,7.71,7.68,7.68,393600.0,6.0807,6.0807,6.057,6.057,393600.0
2007-09-20 14:30:00,7.68,7.68,7.66,7.66,432000.0,6.057,6.057,6.0413,6.0413,432000.0
2007-09-20 14:40:00,7.66,7.67,7.63,7.63,710400.0,6.0413,6.0492,6.0176,6.0176,710400.0
2007-09-20 14:50:00,7.63,7.63,7.62,7.62,458800.0,6.0176,6.0176,6.0097,6.0097,458800.0
2007-09-20 15:00:00,7.62,7.63,7.62,7.62,981200.0,6.0097,6.0176,6.0097,6.0097,981200.0
2007-09-20 15:10:00,7.62,7.63,7.62,7.63,887600.0,6.0097,6.0176,6.0097,6.0176,887600.0
2007-09-20 15:20:00,7.63,7.63,7.62,7.62,610400.0,6.0176,6.0176,6.0097,6.0097,610400.0
2007-09-20 15:30:00,7.62,7.63,7.61,7.63,834000.0,6.0097,6.0176,6.0018,6.0176,834000.0
2007-09-20 15:40:00,7.63,7.63,7.62,7.63,1127200.0,6.0176,6.0176,6.0097,6.0176,1127200.0
2007-09-20 15:50:00,7.63,7.63,7.61,7.61,1805200.0,6.0176,6.0176,6.0018,6.0018,1805200.0
2007-09-21 09:30:00,7.62,7.63,7.57,7.61,5214000.0,6.0097,6.0176,5.9703,6.0018,5214000.0
2007-09-21 09:40:00,7.61,7.62,7.55,7.58,441600.0,6.0018,6.0097,5.9545,5.9782,441600.0
2007-09-21 09:50:00,7.58,7.6,7.51,7.52,469600.0,5.9782,5.9939,5.923,5.9309,469600.0
2007-09-21 10:00:00,7.52,7.53,7.51,7.53,381600.0,5.9309,5.9387,5.923,5.9387,381600.0
2007-09-21 10:10:00,7.53,7.54,7.52,7.52,133600.0,5.9387,5.9466,5.9309,5.9309,133600.0
2007-09-21 10:20:00,7.52,7.54,7.52,7.53,338000.0,5.9309,5.9466,5.9309,5.9387,338000.0
2007-09-21 10:30:00,7.53,7.56,7.52,7.55,618000.0,5.9387,5.9624,5.9309,5.9545,618000.0
2007-09-21 10:40:00,7.55,7.57,7.55,7.56,171600.0,5.9545,5.9703,5.9545,5.9624,171600.0
2007-09-21 10:50:00,7.56,7.56,7.54,7.55,231200.0,5.9624,5.9624,5.9466,5.9545,231200.0
2007-09-21 11:00:00,7.55,7.57,7.55,7.56,238800.0,5.9545,5.9703,5.9545,5.9624,238800.0
2007-09-21 11:10:00,7.56,7.56,7.53,7.53,269600.0,5.9624,5.9624,5.9387,5.9387,269600.0
2007-09-21 11:20:00,7.53,7.54,7.53,7.53,267600.0,5.9387,5.9466,5.9387,5.9387,267600.0
2007-09-21 11:30:00,7.53,7.55,7.52,7.53,690400.0,5.9387,5.9545,5.9309,5.9387,690400.0
2007-09-21 11:40:00,7.54,7.54,7.48,7.49,485200.0,5.9466,5.9466,5.8993,5.9072,485200.0
2007-09-21 11:50:00,7.48,7.5,7.48,7.49,309600.0,5.8993,5.9151,5.8993,5.9072,309600.0
2007-09-21 12:00:00,7.49,7.5,7.49,7.5,408400.0,5.9072,5.9151,5.9072,5.9151,408400.0
2007-09-21 12:10:00,7.5,7.51,7.49,7.49,236400.0,5.9151,5.923,5.9072,5.9072,236400.0
2007-09-21 12:20:00,7.49,7.5,7.49,7.49,204800.0,5.9072,5.9151,5.9072,5.9072,204800.0
2007-09-21 12:30:00,7.49,7.5,7.48,7.5,497600.0,5.9072,5.9151,5.8993,5.9151,497600.0
2007-09-21 12:40:00,7.49,7.5,7.49,7.49,130800.0,5.9072,5.9151,5.9072,5.9072,130800.0
2007-09-21 12:50:00,7.49,7.5,7.49,7.5,372000.0,5.9072,5.9151,5.9072,5.9151,372000.0
2007-09-21 13:00:00,7.5,7.51,7.5,7.5,522800.0,5.9151,5.923,5.9151,5.9151,522800.0
2007-09-21 13:10:00,7.5,7.51,7.49,7.5,247600.0,5.9151,5.923,5.9072,5.9151,247600.0
2007-09-21 13:20:00,7.5,7.51,7.5,7.5,330000.0,5.9151,5.923,5.9151,5.9151,330000.0
2007-09-21 13:30:00,7.5,7.51,7.5,7.51,225600.0,5.9151,5.923,5.9151,5.923,225600.0
2007-09-21 13:40:00,7.51,7.51,7.5,7.51,214800.0,5.923,5.923,5.9151,5.923,214800.0
2007-09-21 13:50:00,7.51,7.61,7.5,7.5,386000.0,5.923,6.0018,5.9151,5.9151,386000.0
2007-09-21 14:00:00,7.5,7.51,7.5,7.51,680800.0,5.9151,5.923,5.9151,5.923,680800.0
2007-09-21 14:10:00,7.51,7.51,7.49,7.49,343200.0,5.923,5.923,5.9072,5.9072,343200.0
2007-09-21 14:20:00,7.49,7.5,7.49,7.49,234800.0,5.9072,5.9151,5.9072,5.9072,234800.0
2007-09-21 14:30:00,7.49,7.5,7.49,7.49,376000.0,5.9072,5.9151,5.9072,5.9072,376000.0
2007-09-21 14:40:00,7.5,7.5,7.48,7.49,510000.0,5.9151,5.9151,5.8993,5.9072,510000.0
2007-09-21 14:50:00,7.5,7.52,7.49,7.51,685200.0,5.9151,5.9309,5.9072,5.923,685200.0
2007-09-21 15:00:00,7.51,7.53,7.51,7.52,474800.0,5.923,5.9387,5.923,5.9309,474800.0
2007-09-21 15:10:00,7.52,7.53,7.51,7.52,1398000.0,5.9309,5.9387,5.923,5.9309,1398000.0
2007-09-21 15:20:00,7.52,7.52,7.5,7.51,450400.0,5.9309,5.9309,5.9151,5.923,450400.0
2007-09-21 15:30:00,7.51,7.51,7.49,7.5,440800.0,5.923,5.923,5.9072,5.9151,440800.0
2007-09-21 15:40:00,7.5,7.51,7.49,7.5,811600.0,5.9151,5.923,5.9072,5.9151,811600.0
2007-09-21 15:50:00,7.5,7.52,7.49,7.51,1585600.0,5.9151,5.9309,5.9072,5.923,1585600.0
2007-09-24 09:30:00,7.38,7.53,7.38,7.51,1240400.0,5.8204,5.9387,5.8204,5.923,1240400.0
2007-09-24 09:40:00,7.51,7.62,7.51,7.6,837200.0,5.923,6.0097,5.923,5.9939,837200.0
2007-09-24 09:50:00,7.6,7.6,7.57,7.57,437600.0,5.9939,5.9939,5.9703,5.9703,437600.0
2007-09-24 10:00:00,7.57,7.59,7.56,7.58,274800.0,5.9703,5.9861,5.9624,5.9782,274800.0
2007-09-24 10:10:00,7.58,7.63,7.58,7.62,289600.0,5.9782,6.0176,5.9782,6.0097,289600.0
2007-09-24 10:20:00,7.62,7.66,7.62,7.66,403200.0,6.0097,6.0413,6.0097,6.0413,403200.0
2007-09-24 10:30:00,7.66,7.67,7.64,7.65,298400.0,6.0413,6.0492,6.0255,6.0334,298400.0
2007-09-24 10:40:00,7.66,7.66,7.64,7.65,227600.0,6.0413,6.0413,6.0255,6.0334,227600.0
2007-09-24 10:50:00,7.65,7.67,7.65,7.67,226800.0,6.0334,6.0492,6.0334,6.0492,226800.0
2007-09-24 11:00:00,7.67,7.7,7.66,7.7,314800.0,6.0492,6.0728,6.0413,6.0728,314800.0
2007-09-24 11:10:00,7.7,7.71,7.69,7.7,398800.0,6.0728,6.0807,6.0649,6.0728,398800.0
2007-09-24 11:20:00,7.7,7.72,7.7,7.7,329600.0,6.0728,6.0886,6.0728,6.0728,329600.0
2007-09-24 11:30:00,7.7,7.7,7.68,7.68,228400.0,6.0728,6.0728,6.057,6.057,228400.0
2007-09-24 11:40:00,7.68,7.68,7.67,7.68,359200.0,6.057,6.057,6.0492,6.057,359200.0
2007-09-24 11:50:00,7.68,7.69,7.68,7.69,177600.0,6.057,6.0649,6.057,6.0649,177600.0
2007-09-24 12:00:00,7.68,7.71,7.68,7.71,190400.0,6.057,6.0807,6.057,6.0807,190400.0
2007-09-24 12:10:00,7.71,7.72,7.7,7.7,335200.0,6.0807,6.0886,6.0728,6.0728,335200.0
2007-09-24 12:20:00,7.7,7.7,7.68,7.7,343200.0,6.0728,6.0728,6.057,6.0728,343200.0
2007-09-24 12:30:00,7.7,7.71,7.64,7.66,510000.0,6.0728,6.0807,6.0255,6.0413,510000.0
2007-09-24 12:40:00,7.66,7.66,7.65,7.65,354800.0,6.0413,6.0413,6.0334,6.0334,354800.0
2007-09-24 12:50:00,7.65,7.65,7.63,7.63,150800.0,6.0334,6.0334,6.0176,6.0176,150800.0
2007-09-24 13:00:00,7.63,7.65,7.63,7.65,109600.0,6.0176,6.0334,6.0176,6.0334,109600.0
2007-09-24 13:10:00,7.65,7.66,7.64,7.65,228400.0,6.0334,6.0413,6.0255,6.0334,228400.0
2007-09-24 13:20:00,7.65,7.65,7.6,7.6,310000.0,6.0334,6.0334,5.9939,5.9939,310000.0
2007-09-24 13:30:00,7.6,7.6,7.58,7.59,290000.0,5.9939,5.9939,5.9782,5.9861,290000.0
2007-09-24 13:40:00,7.59,7.59,7.58,7.58,692800.0,5.9861,5.9861,5.9782,5.9782,692800.0
2007-09-24 13:50:00,7.58,7.59,7.57,7.59,320800.0,5.9782,5.9861,5.9703,5.9861,320800.0
2007-09-24 14:00:00,7.59,7.59,7.57,7.59,560400.0,5.9861,5.9861,5.9703,5.9861,560400.0
2007-09-24 14:10:00,7.59,7.6,7.57,7.58,2263600.0,5.9861,5.9939,5.9703,5.9782,2263600.0
2007-09-24 14:20:00,7.58,7.59,7.57,7.57,316000.0,5.9782,5.9861,5.9703,5.9703,316000.0
2007-09-24 14:30:00,7.57,7.57,7.55,7.57,433200.0,5.9703,5.9703,5.9545,5.9703,433200.0
2007-09-24 14:40:00,7.57,7.57,7.55,7.56,373600.0,5.9703,5.9703,5.9545,5.9624,373600.0
2007-09-24 14:50:00,7.56,7.56,7.54,7.56,284800.0,5.9624,5.9624,5.9466,5.9624,284800.0
2007-09-24 15:00:00,7.56,7.57,7.54,7.57,723200.0,5.9624,5.9703,5.9466,5.9703,723200.0
2007-09-24 15:10:00,7.56,7.58,7.55,7.58,240400.0,5.9624,5.9782,5.9545,5.9782,240400.0
2007-09-24 15:20:00,7.58,7.6,7.57,7.59,272800.0,5.9782,5.9939,5.9703,5.9861,272800.0
2007-09-24 15:30:00,7.59,7.59,7.56,7.57,683200.0,5.9861,5.9861,5.9624,5.9703,683200.0
2007-09-24 15:40:00,7.57,7.59,7.57,7.58,536800.0,5.9703,5.9861,5.9703,5.9782,536800.0
2007-09-24 15:50:00,7.58,7.59,7.57,7.59,866800.0,5.9782,5.9861,5.9703,5.9861,866800.0
2007-09-25 09:30:00,7.47,7.49,7.39,7.41,1547200.0,5.8914,5.9072,5.8283,5.8441,1547200.0
2007-09-25 09:40:00,7.4,7.41,7.37,7.41,683200.0,5.8362,5.8441,5.8126,5.8441,683200.0
2007-09-25 09:50:00,7.41,7.44,7.39,7.43,797600.0,5.8441,5.8678,5.8283,5.8599,797600.0
2007-09-25 10:00:00,7.43,7.44,7.41,7.44,558800.0,5.8599,5.8678,5.8441,5.8678,558800.0
2007-09-25 10:10:00,7.43,7.49,7.43,7.49,593600.0,5.8599,5.9072,5.8599,5.9072,593600.0
2007-09-25 10:20:00,7.49,7.49,7.45,7.46,372000.0,5.9072,5.9072,5.8756,5.8835,372000.0
2007-09-25 10:30:00,7.46,7.47,7.44,7.47,433200.0,5.8835,5.8914,5.8678,5.8914,433200.0
2007-09-25 10:40:00,7.47,7.52,7.46,7.47,560000.0,5.8914,5.9309,5.8835,5.8914,560000.0
2007-09-25 10:50:00,7.47,7.48,7.45,7.45,180400.0,5.8914,5.8993,5.8756,5.8756,180400.0
2007-09-25 11:00:00,7.45,7.5,7.45,7.47,257600.0,5.8756,5.9151,5.8756,5.8914,257600.0
2007-09-25 11:10:00,7.48,7.49,7.46,7.47,246400.0,5.8993,5.9072,5.8835,5.8914,246400.0
2007-09-25 11:20:00,7.47,7.47,7.46,7.47,228400.0,5.8914,5.8914,5.8835,5.8914,228400.0
2007-09-25 11:30:00,7.47,7.49,7.45,7.48,333600.0,5.8914,5.9072,5.8756,5.8993,333600.0
2007-09-25 11:40:00,7.48,7.5,7.48,7.49,135600.0,5.8993,5.9151,5.8993,5.9072,135600.0
2007-09-25 11:50:00,7.49,7.5,7.48,7.5,215600.0,5.9072,5.9151,5.8993,5.9151,215600.0
2007-09-25 12:00:00,7.5,7.51,7.5,7.51,176400.0,5.9151,5.923,5.9151,5.923,176400.0
2007-09-25 12:10:00,7.51,7.51,7.48,7.49,506800.0,5.923,5.923,5.8993,5.9072,506800.0
2007-09-25 12:20:00,7.49,7.51,7.49,7.5,289200.0,5.9072,5.923,5.9072,5.9151,289200.0
2007-09-25 12:30:00,7.5,7.51,7.5,7.5,125200.0,5.9151,5.923,5.9151,5.9151,125200.0
2007-09-25 12:40:00,7.5,7.53,7.5,7.52,159200.0,5.9151,5.9387,5.9151,5.9309,159200.0
2007-09-25 12:50:00,7.52,7.53,7.51,7.53,189600.0,5.9309,5.9387,5.923,5.9387,189600.0
2007-09-25 13:00:00,7.52,7.53,7.51,7.52,255200.0,5.9309,5.9387,5.923,5.9309,255200.0
2007-09-25 13:10:00,7.52,7.54,7.52,7.53,169600.0,5.9309,5.9466,5.9309,5.9387,169600.0
2007-09-25 13:20:00,7.53,7.53,7.53,7.53,112800.0,5.9387,5.9387,5.9387,5.9387,112800.0
2007-09-25 13:30:00,7.54,7.55,7.53,7.53,210000.0,5.9466,5.9545,5.9387,5.9387,210000.0
2007-09-25 13:40:00,7.53,7.54,7.52,7.54,142400.0,5.9387,5.9466,5.9309,5.9466,142400.0
2007-09-25 13:50:00,7.54,7.55,7.53,7.54,232000.0,5.9466,5.9545,5.9387,5.9466,232000.0
2007-09-25 14:00:00,7.54,7.54,7.53,7.53,252800.0,5.9466,5.9466,5.9387,5.9387,252800.0
2007-09-25 14:10:00,7.53,7.54,7.53,7.53,184000.0,5.9387,5.9466,5.9387,5.9387,184000.0
2007-09-25 14:20:00,7.53,7.55,7.53,7.54,205600.0,5.9387,5.9545,5.9387,5.9466,205600.0
2007-09-25 14:30:00,7.55,7.56,7.54,7.56,283200.0,5.9545,5.9624,5.9466,5.9624,283200.0
2007-09-25 14:40:00,7.56,7.58,7.56,7.57,243600.0,5.9624,5.9782,5.9624,5.9703,243600.0
2007-09-25 14:50:00,7.57,7.59,7.56,7.58,305600.0,5.9703,5.9861,5.9624,5.9782,305600.0
2007-09-25 15:00:00,7.58,7.6,7.58,7.58,496000.0,5.9782,5.9939,5.9782,5.9782,496000.0
2007-09-25 15:10:00,7.58,7.59,7.55,7.56,344800.0,5.9782,5.9861,5.9545,5.9624,344800.0
2007-09-25 15:20:00,7.55,7.59,7.55,7.59,434800.0,5.9545,5.9861,5.9545,5.9861,434800.0
2007-09-25 15:30:00,7.59,7.62,7.59,7.61,900000.0,5.9861,6.0097,5.9861,6.0018,900000.0
2007-09-25 15:40:00,7.61,7.62,7.61,7.61,784000.0,6.0018,6.0097,6.0018,6.0018,784000.0
2007-09-25 15:50:00,7.61,7.64,7.61,7.63,1549600.0,6.0018,6.0255,6.0018,6.0176,1549600.0
2007-09-26 09:30:00,7.69,7.69,7.59,7.59,623200.0,6.0649,6.0649,5.9861,5.9861,623200.0
2007-09-26 09:40:00,7.59,7.6,7.54,7.54,652000.0,5.9861,5.9939,5.9466,5.9466,652000.0
2007-09-26 09:50:00,7.54,7.55,7.51,7.53,593600.0,5.9466,5.9545,5.923,5.9387,593600.0
2007-09-26 10:00:00,7.53,7.53,7.5,7.52,524800.0,5.9387,5.9387,5.9151,5.9309,524800.0
2007-09-26 10:10:00,7.52,7.53,7.5,7.5,419600.0,5.9309,5.9387,5.9151,5.9151,419600.0
2007-09-26 10:20:00,7.5,7.52,7.5,7.5,225200.0,5.9151,5.9309,5.9151,5.9151,225200.0
2007-09-26 10:30:00,7.5,7.51,7.49,7.5,209200.0,5.9151,5.923,5.9072,5.9151,209200.0
2007-09-26 10:40:00,7.5,7.51,7.5,7.51,308000.0,5.9151,5.923,5.9151,5.923,308000.0
2007-09-26 10:50:00,7.51,7.51,7.49,7.5,379200.0,5.923,5.923,5.9072,5.9151,379200.0
2007-09-26 11:00:00,7.5,7.51,7.49,7.5,710000.0,5.9151,5.923,5.9072,5.9151,710000.0
2007-09-26 11:10:00,7.5,7.51,7.47,7.48,1020400.0,5.9151,5.923,5.8914,5.8993,1020400.0
2007-09-26 11:20:00,7.47,7.49,7.47,7.49,358000.0,5.8914,5.9072,5.8914,5.9072,358000.0
2007-09-26 11:30:00,7.49,7.5,7.48,7.48,446400.0,5.9072,5.9151,5.8993,5.8993,446400.0
2007-09-26 11:40:00,7.48,7.49,7.48,7.48,350400.0,5.8993,5.9072,5.8993,5.8993,350400.0
2007-09-26 11:50:00,7.48,7.48,7.45,7.45,408400.0,5.8993,5.8993,5.8756,5.8756,408400.0
2007-09-26 12:00:00,7.45,7.45,7.43,7.43,606800.0,5.8756,5.8756,5.8599,5.8599,606800.0
2007-09-26 12:10:00,7.43,7.47,7.43,7.46,207200.0,5.8599,5.8914,5.8599,5.8835,207200.0
2007-09-26 12:20:00,7.46,7.48,7.46,7.46,473200.0,5.8835,5.8993,5.8835,5.8835,473200.0
2007-09-26 12:30:00,7.46,7.47,7.45,7.46,162400.0,5.8835,5.8914,5.8756,5.8835,162400.0
2007-09-26 12:40:00,7.46,7.46,7.44,7.45,223600.0,5.8835,5.8835,5.8678,5.8756,223600.0
2007-09-26 12:50:00,7.45,7.45,7.44,7.45,200800.0,5.8756,5.8756,5.8678,5.8756,200800.0
2007-09-26 13:00:00,7.45,7.47,7.45,7.45,290400.0,5.8756,5.8914,5.8756,5.8756,290400.0
2007-09-26 13:10:00,7.45,7.45,7.44,7.45,244000.0,5.8756,5.8756,5.8678,5.8756,244000.0
2007-09-26 13:20:00,7.45,7.45,7.43,7.44,166800.0,5.8756,5.8756,5.8599,5.8678,166800.0
2007-09-26 13:30:00,7.43,7.44,7.41,7.42,318400.0,5.8599,5.8678,5.8441,5.852,318400.0
2007-09-26 13:40:00,7.42,7.43,7.41,7.42,326000.0,5.852,5.8599,5.8441,5.852,326000.0
2007-09-26 13:50:00,7.43,7.43,7.4,7.42,330400.0,5.8599,5.8599,5.8362,5.852,330400.0
2007-09-26 14:00:00,7.42,7.43,7.41,7.42,196800.0,5.852,5.8599,5.8441,5.852,196800.0
2007-09-26 14:10:00,7.42,7.43,7.41,7.42,308800.0,5.852,5.8599,5.8441,5.852,308800.0
2007-09-26 14:20:00,7.42,7.43,7.41,7.41,199200.0,5.852,5.8599,5.8441,5.8441,199200.0
2007-09-26 14:30:00,7.41,7.42,7.41,7.41,447200.0,5.8441,5.852,5.8441,5.8441,447200.0
2007-09-26 14:40:00,7.41,7.42,7.4,7.41,294400.0,5.8441,5.852,5.8362,5.8441,294400.0
2007-09-26 14:50:00,7.41,7.44,7.41,7.43,388800.0,5.8441,5.8678,5.8441,5.8599,388800.0
2007-09-26 15:00:00,7.43,7.46,7.43,7.46,388000.0,5.8599,5.8835,5.8599,5.8835,388000.0
2007-09-26 15:10:00,7.46,7.48,7.44,7.45,514800.0,5.8835,5.8993,5.8678,5.8756,514800.0
2007-09-26 15:20:00,7.45,7.45,7.41,7.42,801600.0,5.8756,5.8756,5.8441,5.852,801600.0
2007-09-26 15:30:00,7.42,7.42,7.39,7.4,641600.0,5.852,5.852,5.8283,5.8362,641600.0
2007-09-26 15:40:00,7.4,7.4,7.35,7.35,1408000.0,5.8362,5.8362,5.7968,5.7968,1408000.0
2007-09-26 15:50:00,7.35,7.38,7.35,7.38,1417200.0,5.7968,5.8204,5.7968,5.8204,1417200.0
2007-09-27 09:30:00,7.35,7.42,7.34,7.38,892000.0,5.7968,5.852,5.7889,5.8204,892000.0
2007-09-27 09:40:00,7.39,7.39,7.35,7.36,572400.0,5.8283,5.8283,5.7968,5.8047,572400.0
2007-09-27 09:50:00,7.36,7.37,7.33,7.34,727600.0,5.8047,5.8126,5.781,5.7889,727600.0
2007-09-27 10:00:00,7.34,7.37,7.32,7.33,1122000.0,5.7889,5.8126,5.7731,5.781,1122000.0
2007-09-27 10:10:00,7.33,7.35,7.31,7.32,423600.0,5.781,5.7968,5.7652,5.7731,423600.0
2007-09-27 10:20:00,7.32,7.33,7.31,7.32,445200.0,5.7731,5.781,5.7652,5.7731,445200.0
2007-09-27 10:30:00,7.32,7.33,7.31,7.32,305200.0,5.7731,5.781,5.7652,5.7731,305200.0
2007-09-27 10:40:00,7.32,7.33,7.31,7.31,336400.0,5.7731,5.781,5.7652,5.7652,336400.0
2007-09-27 10:50:00,7.31,7.34,7.31,7.34,380400.0,5.7652,5.7889,5.7652,5.7889,380400.0
2007-09-27 11:00:00,7.34,7.35,7.33,7.33,414000.0,5.7889,5.7968,5.781,5.781,414000.0
2007-09-27 11:10:00,7.33,7.33,7.31,7.31,191200.0,5.781,5.781,5.7652,5.7652,191200.0
2007-09-27 11:20:00,7.31,7.33,7.31,7.33,142800.0,5.7652,5.781,5.7652,5.781,142800.0
2007-09-27 11:30:00,7.33,7.36,7.33,7.35,257200.0,5.781,5.8047,5.781,5.7968,257200.0
2007-09-27 11:40:00,7.36,7.37,7.35,7.37,280000.0,5.8047,5.8126,5.7968,5.8126,280000.0
2007-09-27 11:50:00,7.36,7.38,7.36,7.37,235600.0,5.8047,5.8204,5.8047,5.8126,235600.0
2007-09-27 12:00:00,7.37,7.39,7.37,7.38,336000.0,5.8126,5.8283,5.8126,5.8204,336000.0
2007-09-27 12:10:00,7.38,7.39,7.37,7.38,208800.0,5.8204,5.8283,5.8126,5.8204,208800.0
2007-09-27 12:20:00,7.38,7.39,7.37,7.38,320800.0,5.8204,5.8283,5.8126,5.8204,320800.0
2007-09-27 12:30:00,7.38,7.39,7.37,7.39,235600.0,5.8204,5.8283,5.8126,5.8283,235600.0
2007-09-27 12:40:00,7.39,7.39,7.36,7.36,255600.0,5.8283,5.8283,5.8047,5.8047,255600.0
2007-09-27 12:50:00,7.37,7.37,7.36,7.36,100800.0,5.8126,5.8126,5.8047,5.8047,100800.0
2007-09-27 13:00:00,7.35,7.36,7.34,7.35,146000.0,5.7968,5.8047,5.7889,5.7968,146000.0
2007-09-27 13:10:00,7.35,7.35,7.33,7.34,224000.0,5.7968,5.7968,5.781,5.7889,224000.0
2007-09-27 13:20:00,7.34,7.34,7.34,7.34,79200.0,5.7889,5.7889,5.7889,5.7889,79200.0
2007-09-27 13:30:00,7.34,7.35,7.34,7.34,224000.0,5.7889,5.7968,5.7889,5.7889,224000.0
2007-09-27 13:40:00,7.34,7.34,7.34,7.34,188800.0,5.7889,5.7889,5.7889,5.7889,188800.0
2007-09-27 13:50:00,7.34,7.35,7.34,7.34,226000.0,5.7889,5.7968,5.7889,5.7889,226000.0
2007-09-27 14:00:00,7.34,7.35,7.33,7.34,406800.0,5.7889,5.7968,5.781,5.7889,406800.0
2007-09-27 14:10:00,7.34,7.35,7.34,7.34,209200.0,5.7889,5.7968,5.7889,5.7889,209200.0
2007-09-27 14:20:00,7.34,7.35,7.34,7.34,216800.0,5.7889,5.7968,5.7889,5.7889,216800.0
2007-09-27 14:30:00,7.34,7.34,7.33,7.33,176000.0,5.7889,5.7889,5.781,5.781,176000.0
2007-09-27 14:40:00,7.33,7.33,7.32,7.32,257600.0,5.781,5.781,5.7731,5.7731,257600.0
2007-09-27 14:50:00,7.32,7.34,7.32,7.34,203600.0,5.7731,5.7889,5.7731,5.7889,203600.0
2007-09-27 15:00:00,7.34,7.34,7.31,7.31,1239200.0,5.7889,5.7889,5.7652,5.7652,1239200.0
2007-09-27 15:10:00,7.31,7.31,7.29,7.3,862800.0,5.7652,5.7652,5.7495,5.7573,862800.0
2007-09-27 15:20:00,7.3,7.3,7.27,7.27,872800.0,5.7573,5.7573,5.7337,5.7337,872800.0
2007-09-27 15:30:00,7.27,7.28,7.27,7.28,1089200.0,5.7337,5.7416,5.7337,5.7416,1089200.0
2007-09-27 15:40:00,7.27,7.28,7.27,7.28,1031200.0,5.7337,5.7416,5.7337,5.7416,1031200.0
2007-09-27 15:50:00,7.27,7.29,7.27,7.27,1582000.0,5.7337,5.7495,5.7337,5.7337,1582000.0
2007-09-28 09:30:00,7.29,7.35,7.27,7.27,557600.0,5.7495,5.7968,5.7337,5.7337,557600.0
2007-09-28 09:40:00,7.28,7.28,7.26,7.27,420000.0,5.7416,5.7416,5.7258,5.7337,420000.0
2007-09-28 09:50:00,7.27,7.29,7.26,7.27,430400.0,5.7337,5.7495,5.7258,5.7337,430400.0
2007-09-28 10:00:00,7.27,7.29,7.27,7.27,552000.0,5.7337,5.7495,5.7337,5.7337,552000.0
2007-09-28 10:10:00,7.27,7.29,7.27,7.27,200400.0,5.7337,5.7495,5.7337,5.7337,200400.0
2007-09-28 10:20:00,7.27,7.27,7.26,7.26,200000.0,5.7337,5.7337,5.7258,5.7258,200000.0
2007-09-28 10:30:00,7.26,7.28,7.24,7.28,264400.0,5.7258,5.7416,5.71,5.7416,264400.0
2007-09-28 10:40:00,7.28,7.28,7.27,7.28,224000.0,5.7416,5.7416,5.7337,5.7416,224000.0
2007-09-28 10:50:00,7.28,7.3,7.27,7.29,671200.0,5.7416,5.7573,5.7337,5.7495,671200.0
2007-09-28 11:00:00,7.29,7.3,7.28,7.3,368800.0,5.7495,5.7573,5.7416,5.7573,368800.0
2007-09-28 11:10:00,7.3,7.3,7.29,7.3,257200.0,5.7573,5.7573,5.7495,5.7573,257200.0
2007-09-28 11:20:00,7.3,7.32,7.3,7.3,211600.0,5.7573,5.7731,5.7573,5.7573,211600.0
2007-09-28 11:30:00,7.3,7.31,7.29,7.29,232800.0,5.7573,5.7652,5.7495,5.7495,232800.0
2007-09-28 11:40:00,7.29,7.32,7.29,7.31,177200.0,5.7495,5.7731,5.7495,5.7652,177200.0
2007-09-28 11:50:00,7.31,7.31,7.3,7.3,212000.0,5.7652,5.7652,5.7573,5.7573,212000.0
2007-09-28 12:00:00,7.3,7.3,7.28,7.29,362000.0,5.7573,5.7573,5.7416,5.7495,362000.0
2007-09-28 12:10:00,7.29,7.29,7.29,7.29,96400.0,5.7495,5.7495,5.7495,5.7495,96400.0
2007-09-28 12:20:00,7.29,7.3,7.28,7.3,258800.0,5.7495,5.7573,5.7416,5.7573,258800.0
2007-09-28 12:30:00,7.3,7.3,7.28,7.28,619200.0,5.7573,5.7573,5.7416,5.7416,619200.0
2007-09-28 12:40:00,7.28,7.28,7.28,7.28,168000.0,5.7416,5.7416,5.7416,5.7416,168000.0
2007-09-28 12:50:00,7.28,7.28,7.28,7.28,425600.0,5.7416,5.7416,5.7416,5.7416,425600.0
2007-09-28 13:00:00,7.28,7.28,7.28,7.28,435200.0,5.7416,5.7416,5.7416,5.7416,435200.0
2007-09-28 13:10:00,7.28,7.3,7.28,7.3,944800.0,5.7416,5.7573,5.7416,5.7573,944800.0
2007-09-28 13:20:00,7.3,7.3,7.29,7.3,111600.0,5.7573,5.7573,5.7495,5.7573,111600.0
2007-09-28 13:30:00,7.3,7.3,7.29,7.29,284800.0,5.7573,5.7573,5.7495,5.7495,284800.0
2007-09-28 13:40:00,7.29,7.29,7.29,7.29,185200.0,5.7495,5.7495,5.7495,5.7495,185200.0
2007-09-28 13:50:00,7.29,7.3,7.29,7.29,116400.0,5.7495,5.7573,5.7495,5.7495,116400.0
2007-09-28 14:00:00,7.29,7.3,7.29,7.3,292400.0,5.7495,5.7573,5.7495,5.7573,292400.0
2007-09-28 14:10:00,7.3,7.3,7.29,7.29,266400.0,5.7573,5.7573,5.7495,5.7495,266400.0
2007-09-28 14:20:00,7.29,7.3,7.27,7.28,325600.0,5.7495,5.7573,5.7337,5.7416,325600.0
2007-09-28 14:30:00,7.28,7.28,7.27,7.28,273200.0,5.7416,5.7416,5.7337,5.7416,273200.0
2007-09-28 14:40:00,7.28,7.29,7.27,7.27,268000.0,5.7416,5.7495,5.7337,5.7337,268000.0
2007-09-28 14:50:00,7.27,7.28,7.27,7.28,200800.0,5.7337,5.7416,5.7337,5.7416,200800.0
2007-09-28 15:00:00,7.28,7.28,7.27,7.28,332400.0,5.7416,5.7416,5.7337,5.7416,332400.0
2007-09-28 15:10:00,7.27,7.28,7.27,7.28,666000.0,5.7337,5.7416,5.7337,5.7416,666000.0
2007-09-28 15:20:00,7.27,7.28,7.27,7.28,837600.0,5.7337,5.7416,5.7337,5.7416,837600.0
2007-09-28 15:30:00,7.28,7.29,7.27,7.28,972400.0,5.7416,5.7495,5.7337,5.7416,972400.0
2007-09-28 15:40:00,7.28,7.28,7.27,7.28,1233600.0,5.7416,5.7416,5.7337,5.7416,1233600.0
2007-09-28 15:50:00,7.28,7.28,7.27,7.28,1807200.0,5.7416,5.7416,5.7337,5.7416,1807200.0
2007-10-01 09:30:00,7.23,7.31,7.21,7.29,594400.0,5.7021,5.7652,5.6864,5.7495,594400.0
2007-10-01 09:40:00,7.29,7.3,7.23,7.24,434000.0,5.7495,5.7573,5.7021,5.71,434000.0
2007-10-01 09:50:00,7.23,7.28,7.22,7.26,434400.0,5.7021,5.7416,5.6942,5.7258,434400.0
2007-10-01 10:00:00,7.26,7.26,7.22,7.25,336400.0,5.7258,5.7258,5.6942,5.7179,336400.0
2007-10-01 10:10:00,7.25,7.27,7.23,7.23,440000.0,5.7179,5.7337,5.7021,5.7021,440000.0
2007-10-01 10:20:00,7.23,7.24,7.18,7.18,397600.0,5.7021,5.71,5.6627,5.6627,397600.0
2007-10-01 10:30:00,7.18,7.18,7.16,7.16,441600.0,5.6627,5.6627,5.6469,5.6469,441600.0
2007-10-01 10:40:00,7.17,7.17,7.14,7.15,633200.0,5.6548,5.6548,5.6312,5.639,633200.0
2007-10-01 10:50:00,7.15,7.18,7.15,7.16,363200.0,5.639,5.6627,5.639,5.6469,363200.0
2007-10-01 11:00:00,7.16,7.19,7.16,7.19,324400.0,5.6469,5.6706,5.6469,5.6706,324400.0
2007-10-01 11:10:00,7.18,7.2,7.18,7.2,338800.0,5.6627,5.6785,5.6627,5.6785,338800.0
2007-10-01 11:20:00,7.2,7.2,7.19,7.2,244400.0,5.6785,5.6785,5.6706,5.6785,244400.0
2007-10-01 11:30:00,7.19,7.22,7.19,7.21,291200.0,5.6706,5.6942,5.6706,5.6864,291200.0
2007-10-01 11:40:00,7.21,7.22,7.21,7.21,208800.0,5.6864,5.6942,5.6864,5.6864,208800.0
2007-10-01 11:50:00,7.21,7.25,7.21,7.24,420800.0,5.6864,5.7179,5.6864,5.71,420800.0
2007-10-01 12:00:00,7.25,7.25,7.23,7.23,286000.0,5.7179,5.7179,5.7021,5.7021,286000.0
2007-10-01 12:10:00,7.23,7.25,7.22,7.25,269600.0,5.7021,5.7179,5.6942,5.7179,269600.0
2007-10-01 12:20:00,7.25,7.26,7.24,7.25,424000.0,5.7179,5.7258,5.71,5.7179,424000.0
2007-10-01 12:30:00,7.25,7.26,7.25,7.25,320400.0,5.7179,5.7258,5.7179,5.7179,320400.0
2007-10-01 12:40:00,7.25,7.25,7.25,7.25,159600.0,5.7179,5.7179,5.7179,5.7179,159600.0
2007-10-01 12:50:00,7.25,7.26,7.25,7.25,138000.0,5.7179,5.7258,5.7179,5.7179,138000.0
2007-10-01 13:00:00,7.25,7.26,7.25,7.26,170800.0,5.7179,5.7258,5.7179,5.7258,170800.0
2007-10-01 13:10:00,7.26,7.29,7.26,7.28,228400.0,5.7258,5.7495,5.7258,5.7416,228400.0
2007-10-01 13:20:00,7.28,7.3,7.27,7.29,361200.0,5.7416,5.7573,5.7337,5.7495,361200.0
2007-10-01 13:30:00,7.29,7.29,7.26,7.28,385200.0,5.7495,5.7495,5.7258,5.7416,385200.0
2007-10-01 13:40:00,7.28,7.28,7.27,7.28,306000.0,5.7416,5.7416,5.7337,5.7416,306000.0
2007-10-01 13:50:00,7.28,7.29,7.28,7.28,215600.0,5.7416,5.7495,5.7416,5.7416,215600.0
2007-10-01 14:00:00,7.28,7.31,7.28,7.31,359200.0,5.7416,5.7652,5.7416,5.7652,359200.0
2007-10-01 14:10:00,7.31,7.33,7.31,7.31,572800.0,5.7652,5.781,5.7652,5.7652,572800.0
2007-10-01 14:20:00,7.31,7.31,7.31,7.31,164000.0,5.7652,5.7652,5.7652,5.7652,164000.0
2007-10-01 14:30:00,7.31,7.31,7.29,7.3,292400.0,5.7652,5.7652,5.7495,5.7573,292400.0
2007-10-01 14:40:00,7.3,7.31,7.29,7.29,255200.0,5.7573,5.7652,5.7495,5.7495,255200.0
2007-10-01 14:50:00,7.29,7.31,7.29,7.31,213600.0,5.7495,5.7652,5.7495,5.7652,213600.0
2007-10-01 15:00:00,7.3,7.32,7.3,7.31,236000.0,5.7573,5.7731,5.7573,5.7652,236000.0
2007-10-01 15:10:00,7.31,7.32,7.3,7.31,347200.0,5.7652,5.7731,5.7573,5.7652,347200.0
2007-10-01 15:20:00,7.31,7.32,7.31,7.31,222000.0,5.7652,5.7731,5.7652,5.7652,222000.0
2007-10-01 15:30:00,7.31,7.31,7.29,7.29,222400.0,5.7652,5.7652,5.7495,5.7495,222400.0
2007-10-01 15:40:00,7.29,7.29,7.27,7.27,333200.0,5.7495,5.7495,5.7337,5.7337,333200.0
2007-10-01 15:50:00,7.27,7.3,7.27,7.3,708000.0,5.7337,5.7573,5.7337,5.7573,708000.0
2007-10-02 09:30:00,7.29,7.3,7.26,7.26,230000.0,5.7495,5.7573,5.7258,5.7258,230000.0
2007-10-02 09:40:00,7.26,7.27,7.21,7.23,379600.0,5.7258,5.7337,5.6864,5.7021,379600.0
2007-10-02 09:50:00,7.23,7.27,7.23,7.24,490000.0,5.7021,5.7337,5.7021,5.71,490000.0
2007-10-02 10:00:00,7.24,7.26,7.23,7.26,211600.0,5.71,5.7258,5.7021,5.7258,211600.0
2007-10-02 10:10:00,7.26,7.28,7.22,7.22,406400.0,5.7258,5.7416,5.6942,5.6942,406400.0
2007-10-02 10:20:00,7.22,7.25,7.21,7.23,348800.0,5.6942,5.7179,5.6864,5.7021,348800.0
2007-10-02 10:30:00,7.23,7.27,7.23,7.26,513600.0,5.7021,5.7337,5.7021,5.7258,513600.0
2007-10-02 10:40:00,7.25,7.25,7.2,7.21,480800.0,5.7179,5.7179,5.6785,5.6864,480800.0
2007-10-02 10:50:00,7.21,7.22,7.2,7.2,282400.0,5.6864,5.6942,5.6785,5.6785,282400.0
2007-10-02 11:00:00,7.21,7.21,7.19,7.21,198000.0,5.6864,5.6864,5.6706,5.6864,198000.0
2007-10-02 11:10:00,7.2,7.22,7.2,7.21,132800.0,5.6785,5.6942,5.6785,5.6864,132800.0
2007-10-02 11:20:00,7.21,7.24,7.21,7.24,145600.0,5.6864,5.71,5.6864,5.71,145600.0
2007-10-02 11:30:00,7.24,7.26,7.24,7.26,341600.0,5.71,5.7258,5.71,5.7258,341600.0
2007-10-02 11:40:00,7.25,7.25,7.24,7.25,169600.0,5.7179,5.7179,5.71,5.7179,169600.0
2007-10-02 11:50:00,7.25,7.26,7.25,7.25,168800.0,5.7179,5.7258,5.7179,5.7179,168800.0
2007-10-02 12:00:00,7.25,7.26,7.25,7.25,113200.0,5.7179,5.7258,5.7179,5.7179,113200.0
2007-10-02 12:10:00,7.25,7.26,7.25,7.26,107200.0,5.7179,5.7258,5.7179,5.7258,107200.0
2007-10-02 12:20:00,7.26,7.28,7.26,7.27,124400.0,5.7258,5.7416,5.7258,5.7337,124400.0
2007-10-02 12:30:00,7.27,7.27,7.25,7.27,111600.0,5.7337,5.7337,5.7179,5.7337,111600.0
2007-10-02 12:40:00,7.27,7.27,7.25,7.26,99200.0,5.7337,5.7337,5.7179,5.7258,99200.0
2007-10-02 12:50:00,7.26,7.27,7.25,7.27,93600.0,5.7258,5.7337,5.7179,5.7337,93600.0
2007-10-02 13:00:00,7.27,7.28,7.26,7.27,158000.0,5.7337,5.7416,5.7258,5.7337,158000.0
2007-10-02 13:10:00,7.27,7.28,7.27,7.27,148000.0,5.7337,5.7416,5.7337,5.7337,148000.0
2007-10-02 13:20:00,7.27,7.28,7.26,7.26,114800.0,5.7337,5.7416,5.7258,5.7258,114800.0
2007-10-02 13:30:00,7.27,7.27,7.26,7.26,78000.0,5.7337,5.7337,5.7258,5.7258,78000.0
2007-10-02 13:40:00,7.27,7.27,7.26,7.27,123600.0,5.7337,5.7337,5.7258,5.7337,123600.0
2007-10-02 13:50:00,7.28,7.28,7.27,7.28,152000.0,5.7416,5.7416,5.7337,5.7416,152000.0
2007-10-02 14:00:00,7.28,7.28,7.27,7.27,109600.0,5.7416,5.7416,5.7337,5.7337,109600.0
2007-10-02 14:10:00,7.27,7.29,7.27,7.28,118800.0,5.7337,5.7495,5.7337,5.7416,118800.0
2007-10-02 14:20:00,7.28,7.31,7.27,7.3,324000.0,5.7416,5.7652,5.7337,5.7573,324000.0
2007-10-02 14:30:00,7.3,7.31,7.29,7.29,335600.0,5.7573,5.7652,5.7495,5.7495,335600.0
2007-10-02 14:40:00,7.3,7.3,7.28,7.3,250800.0,5.7573,5.7573,5.7416,5.7573,250800.0
2007-10-02 14:50:00,7.3,7.3,7.27,7.27,350400.0,5.7573,5.7573,5.7337,5.7337,350400.0
2007-10-02 15:00:00,7.27,7.28,7.25,7.26,424000.0,5.7337,5.7416,5.7179,5.7258,424000.0
2007-10-02 15:10:00,7.26,7.28,7.26,7.27,329200.0,5.7258,5.7416,5.7258,5.7337,329200.0
2007-10-02 15:20:00,7.27,7.28,7.27,7.27,253200.0,5.7337,5.7416,5.7337,5.7337,253200.0
2007-10-02 15:30:00,7.27,7.29,7.27,7.28,314400.0,5.7337,5.7495,5.7337,5.7416,314400.0
2007-10-02 15:40:00,7.28,7.3,7.28,7.29,620800.0,5.7416,5.7573,5.7416,5.7495,620800.0
2007-10-02 15:50:00,7.28,7.29,7.27,7.28,819200.0,5.7416,5.7495,5.7337,5.7416,819200.0
2007-10-03 09:30:00,7.24,7.32,7.22,7.31,345600.0,5.71,5.7731,5.6942,5.7652,345600.0
2007-10-03 09:40:00,7.31,7.32,7.28,7.29,403200.0,5.7652,5.7731,5.7416,5.7495,403200.0
2007-10-03 09:50:00,7.29,7.29,7.25,7.26,359200.0,5.7495,5.7495,5.7179,5.7258,359200.0
2007-10-03 10:00:00,7.26,7.3,7.26,7.29,230400.0,5.7258,5.7573,5.7258,5.7495,230400.0
2007-10-03 10:10:00,7.3,7.33,7.29,7.33,409200.0,5.7573,5.781,5.7495,5.781,409200.0
2007-10-03 10:20:00,7.33,7.37,7.33,7.34,443600.0,5.781,5.8126,5.781,5.7889,443600.0
2007-10-03 10:30:00,7.34,7.38,7.34,7.36,394400.0,5.7889,5.8204,5.7889,5.8047,394400.0
2007-10-03 10:40:00,7.36,7.37,7.35,7.37,174000.0,5.8047,5.8126,5.7968,5.8126,174000.0
2007-10-03 10:50:00,7.37,7.39,7.37,7.38,312000.0,5.8126,5.8283,5.8126,5.8204,312000.0
2007-10-03 11:00:00,7.38,7.4,7.38,7.38,313600.0,5.8204,5.8362,5.8204,5.8204,313600.0
2007-10-03 11:10:00,7.39,7.39,7.37,7.38,331200.0,5.8283,5.8283,5.8126,5.8204,331200.0
2007-10-03 11:20:00,7.38,7.39,7.36,7.36,215200.0,5.8204,5.8283,5.8047,5.8047,215200.0
2007-10-03 11:30:00,7.36,7.36,7.35,7.36,195200.0,5.8047,5.8047,5.7968,5.8047,195200.0
2007-10-03 11:40:00,7.36,7.37,7.35,7.35,408000.0,5.8047,5.8126,5.7968,5.7968,408000.0
2007-10-03 11:50:00,7.35,7.39,7.35,7.37,411200.0,5.7968,5.8283,5.7968,5.8126,411200.0
2007-10-03 12:00:00,7.38,7.41,7.37,7.4,890000.0,5.8204,5.8441,5.8126,5.8362,890000.0
2007-10-03 12:10:00,7.39,7.4,7.37,7.37,451200.0,5.8283,5.8362,5.8126,5.8126,451200.0
2007-10-03 12:20:00,7.37,7.39,7.37,7.38,266400.0,5.8126,5.8283,5.8126,5.8204,266400.0
2007-10-03 12:30:00,7.38,7.39,7.37,7.37,236800.0,5.8204,5.8283,5.8126,5.8126,236800.0
2007-10-03 12:40:00,7.37,7.39,7.37,7.39,150400.0,5.8126,5.8283,5.8126,5.8283,150400.0
2007-10-03 12:50:00,7.39,7.39,7.38,7.38,102000.0,5.8283,5.8283,5.8204,5.8204,102000.0
2007-10-03 13:00:00,7.39,7.4,7.37,7.38,301200.0,5.8283,5.8362,5.8126,5.8204,301200.0
2007-10-03 13:10:00,7.37,7.37,7.35,7.37,216000.0,5.8126,5.8126,5.7968,5.8126,216000.0
2007-10-03 13:20:00,7.37,7.38,7.36,7.37,250400.0,5.8126,5.8204,5.8047,5.8126,250400.0
2007-10-03 13:30:00,7.38,7.39,7.37,7.38,180000.0,5.8204,5.8283,5.8126,5.8204,180000.0
2007-10-03 13:40:00,7.38,7.38,7.35,7.37,292000.0,5.8204,5.8204,5.7968,5.8126,292000.0
2007-10-03 13:50:00,7.37,7.38,7.36,7.36,138000.0,5.8126,5.8204,5.8047,5.8047,138000.0
2007-10-03 14:00:00,7.36,7.36,7.34,7.34,170000.0,5.8047,5.8047,5.7889,5.7889,170000.0
2007-10-03 14:10:00,7.34,7.35,7.33,7.34,148000.0,5.7889,5.7968,5.781,5.7889,148000.0
2007-10-03 14:20:00,7.34,7.36,7.34,7.35,125600.0,5.7889,5.8047,5.7889,5.7968,125600.0
2007-10-03 14:30:00,7.35,7.35,7.32,7.33,164000.0,5.7968,5.7968,5.7731,5.781,164000.0
2007-10-03 14:40:00,7.33,7.33,7.31,7.31,172800.0,5.781,5.781,5.7652,5.7652,172800.0
2007-10-03 14:50:00,7.31,7.33,7.31,7.33,160400.0,5.7652,5.781,5.7652,5.781,160400.0
2007-10-03 15:00:00,7.33,7.34,7.32,7.34,152400.0,5.781,5.7889,5.7731,5.7889,152400.0
2007-10-03 15:10:00,7.34,7.35,7.34,7.35,159200.0,5.7889,5.7968,5.7889,5.7968,159200.0
2007-10-03 15:20:00,7.35,7.35,7.34,7.34,184000.0,5.7968,5.7968,5.7889,5.7889,184000.0
2007-10-03 15:30:00,7.34,7.34,7.32,7.34,383600.0,5.7889,5.7889,5.7731,5.7889,383600.0
2007-10-03 15:40:00,7.34,7.34,7.33,7.34,424400.0,5.7889,5.7889,5.781,5.7889,424400.0
2007-10-03 15:50:00,7.34,7.36,7.32,7.33,1178000.0,5.7889,5.8047,5.7731,5.781,1178000.0
2007-10-04 09:30:00,7.35,7.37,7.33,7.34,288000.0,5.7968,5.8126,5.781,5.7889,288000.0
2007-10-04 09:40:00,7.34,7.37,7.32,7.33,266000.0,5.7889,5.8126,5.7731,5.781,266000.0
2007-10-04 09:50:00,7.34,7.35,7.33,7.34,270000.0,5.7889,5.7968,5.781,5.7889,270000.0
2007-10-04 10:00:00,7.35,7.36,7.34,7.35,332800.0,5.7968,5.8047,5.7889,5.7968,332800.0
2007-10-04 10:10:00,7.35,7.35,7.33,7.33,228000.0,5.7968,5.7968,5.781,5.781,228000.0
2007-10-04 10:20:00,7.33,7.33,7.3,7.33,441200.0,5.781,5.781,5.7573,5.781,441200.0
2007-10-04 10:30:00,7.33,7.35,7.32,7.34,565600.0,5.781,5.7968,5.7731,5.7889,565600.0
2007-10-04 10:40:00,7.34,7.36,7.34,7.35,246800.0,5.7889,5.8047,5.7889,5.7968,246800.0
2007-10-04 10:50:00,7.35,7.36,7.34,7.35,164800.0,5.7968,5.8047,5.7889,5.7968,164800.0
2007-10-04 11:00:00,7.35,7.36,7.34,7.36,146800.0,5.7968,5.8047,5.7889,5.8047,146800.0
2007-10-04 11:10:00,7.35,7.35,7.34,7.34,115200.0,5.7968,5.7968,5.7889,5.7889,115200.0
2007-10-04 11:20:00,7.34,7.34,7.32,7.34,189200.0,5.7889,5.7889,5.7731,5.7889,189200.0
2007-10-04 11:30:00,7.34,7.36,7.34,7.35,171600.0,5.7889,5.8047,5.7889,5.7968,171600.0
2007-10-04 11:40:00,7.35,7.35,7.34,7.34,178800.0,5.7968,5.7968,5.7889,5.7889,178800.0
2007-10-04 11:50:00,7.34,7.34,7.32,7.33,160000.0,5.7889,5.7889,5.7731,5.781,160000.0
2007-10-04 12:00:00,7.32,7.32,7.32,7.32,190800.0,5.7731,5.7731,5.7731,5.7731,190800.0
2007-10-04 12:10:00,7.32,7.33,7.32,7.32,159600.0,5.7731,5.781,5.7731,5.7731,159600.0
2007-10-04 12:20:00,7.32,7.33,7.32,7.33,252400.0,5.7731,5.781,5.7731,5.781,252400.0
2007-10-04 12:30:00,7.33,7.33,7.32,7.33,87200.0,5.781,5.781,5.7731,5.781,87200.0
2007-10-04 12:40:00,7.33,7.33,7.32,7.32,155600.0,5.781,5.781,5.7731,5.7731,155600.0
2007-10-04 12:50:00,7.32,7.32,7.31,7.31,109200.0,5.7731,5.7731,5.7652,5.7652,109200.0
2007-10-04 13:00:00,7.31,7.32,7.29,7.29,116400.0,5.7652,5.7731,5.7495,5.7495,116400.0
2007-10-04 13:10:00,7.29,7.3,7.29,7.3,138800.0,5.7495,5.7573,5.7495,5.7573,138800.0
2007-10-04 13:20:00,7.29,7.32,7.29,7.32,354000.0,5.7495,5.7731,5.7495,5.7731,354000.0
2007-10-04 13:30:00,7.32,7.32,7.31,7.32,466000.0,5.7731,5.7731,5.7652,5.7731,466000.0
2007-10-04 13:40:00,7.32,7.33,7.3,7.3,364400.0,5.7731,5.781,5.7573,5.7573,364400.0
2007-10-04 13:50:00,7.3,7.31,7.3,7.31,206400.0,5.7573,5.7652,5.7573,5.7652,206400.0
2007-10-04 14:00:00,7.31,7.31,7.28,7.28,258000.0,5.7652,5.7652,5.7416,5.7416,258000.0
2007-10-04 14:10:00,7.28,7.28,7.26,7.26,789200.0,5.7416,5.7416,5.7258,5.7258,789200.0
2007-10-04 14:20:00,7.26,7.27,7.25,7.26,413200.0,5.7258,5.7337,5.7179,5.7258,413200.0
2007-10-04 14:30:00,7.25,7.26,7.24,7.24,333600.0,5.7179,5.7258,5.71,5.71,333600.0
2007-10-04 14:40:00,7.24,7.24,7.22,7.22,353600.0,5.71,5.71,5.6942,5.6942,353600.0
2007-10-04 14:50:00,7.22,7.22,7.19,7.2,440800.0,5.6942,5.6942,5.6706,5.6785,440800.0
2007-10-04 15:00:00,7.2,7.22,7.19,7.2,553600.0,5.6785,5.6942,5.6706,5.6785,553600.0
2007-10-04 15:10:00,7.2,7.21,7.17,7.18,605600.0,5.6785,5.6864,5.6548,5.6627,605600.0
2007-10-04 15:20:00,7.18,7.2,7.18,7.2,393200.0,5.6627,5.6785,5.6627,5.6785,393200.0
2007-10-04 15:30:00,7.2,7.24,7.2,7.24,559200.0,5.6785,5.71,5.6785,5.71,559200.0
2007-10-04 15:40:00,7.24,7.24,7.2,7.21,961600.0,5.71,5.71,5.6785,5.6864,961600.0
2007-10-04 15:50:00,7.21,7.21,7.08,7.17,3726000.0,5.6864,5.6864,5.5838,5.6548,3726000.0
2007-10-05 09:30:00,7.24,7.3,7.23,7.3,514400.0,5.71,5.7573,5.7021,5.7573,514400.0
2007-10-05 09:40:00,7.3,7.32,7.25,7.29,564800.0,5.7573,5.7731,5.7179,5.7495,564800.0
2007-10-05 09:50:00,7.29,7.32,7.29,7.32,732000.0,5.7495,5.7731,5.7495,5.7731,732000.0
2007-10-05 10:00:00,7.31,7.32,7.3,7.3,290400.0,5.7652,5.7731,5.7573,5.7573,290400.0
2007-10-05 10:10:00,7.31,7.31,7.25,7.25,234800.0,5.7652,5.7652,5.7179,5.7179,234800.0
2007-10-05 10:20:00,7.25,7.25,7.22,7.23,194800.0,5.7179,5.7179,5.6942,5.7021,194800.0
2007-10-05 10:30:00,7.23,7.26,7.22,7.26,246400.0,5.7021,5.7258,5.6942,5.7258,246400.0
2007-10-05 10:40:00,7.26,7.28,7.25,7.28,137200.0,5.7258,5.7416,5.7179,5.7416,137200.0
2007-10-05 10:50:00,7.28,7.28,7.27,7.28,169200.0,5.7416,5.7416,5.7337,5.7416,169200.0
2007-10-05 11:00:00,7.28,7.3,7.25,7.25,289200.0,5.7416,5.7573,5.7179,5.7179,289200.0
2007-10-05 11:10:00,7.25,7.29,7.25,7.28,297600.0,5.7179,5.7495,5.7179,5.7416,297600.0
2007-10-05 11:20:00,7.28,7.28,7.27,7.27,400800.0,5.7416,5.7416,5.7337,5.7337,400800.0
2007-10-05 11:30:00,7.27,7.29,7.27,7.29,466000.0,5.7337,5.7495,5.7337,5.7495,466000.0
2007-10-05 11:40:00,7.29,7.29,7.27,7.28,330000.0,5.7495,5.7495,5.7337,5.7416,330000.0
2007-10-05 11:50:00,7.29,7.31,7.28,7.31,310800.0,5.7495,5.7652,5.7416,5.7652,310800.0
2007-10-05 12:00:00,7.31,7.31,7.3,7.3,301200.0,5.7652,5.7652,5.7573,5.7573,301200.0
2007-10-05 12:10:00,7.3,7.31,7.3,7.3,279200.0,5.7573,5.7652,5.7573,5.7573,279200.0
2007-10-05 12:20:00,7.3,7.3,7.29,7.29,314400.0,5.7573,5.7573,5.7495,5.7495,314400.0
2007-10-05 12:30:00,7.29,7.3,7.29,7.29,210000.0,5.7495,5.7573,5.7495,5.7495,210000.0
2007-10-05 12:40:00,7.29,7.29,7.27,7.28,127600.0,5.7495,5.7495,5.7337,5.7416,127600.0
2007-10-05 12:50:00,7.27,7.29,7.27,7.29,271600.0,5.7337,5.7495,5.7337,5.7495,271600.0
2007-10-05 13:00:00,7.29,7.29,7.27,7.27,300800.0,5.7495,5.7495,5.7337,5.7337,300800.0
2007-10-05 13:10:00,7.28,7.28,7.27,7.28,127200.0,5.7416,5.7416,5.7337,5.7416,127200.0
2007-10-05 13:20:00,7.28,7.29,7.27,7.29,121200.0,5.7416,5.7495,5.7337,5.7495,121200.0
2007-10-05 13:30:00,7.29,7.3,7.27,7.28,251200.0,5.7495,5.7573,5.7337,5.7416,251200.0
2007-10-05 13:40:00,7.28,7.3,7.28,7.3,238800.0,5.7416,5.7573,5.7416,5.7573,238800.0
2007-10-05 13:50:00,7.3,7.31,7.29,7.3,310400.0,5.7573,5.7652,5.7495,5.7573,310400.0
2007-10-05 14:00:00,7.3,7.3,7.3,7.3,239600.0,5.7573,5.7573,5.7573,5.7573,239600.0
2007-10-05 14:10:00,7.3,7.3,7.3,7.3,254800.0,5.7573,5.7573,5.7573,5.7573,254800.0
2007-10-05 14:20:00,7.3,7.32,7.3,7.32,291200.0,5.7573,5.7731,5.7573,5.7731,291200.0
2007-10-05 14:30:00,7.32,7.32,7.3,7.31,253600.0,5.7731,5.7731,5.7573,5.7652,253600.0
2007-10-05 14:40:00,7.3,7.32,7.3,7.3,177200.0,5.7573,5.7731,5.7573,5.7573,177200.0
2007-10-05 14:50:00,7.3,7.32,7.3,7.32,167200.0,5.7573,5.7731,5.7573,5.7731,167200.0
2007-10-05 15:00:00,7.32,7.32,7.29,7.29,248400.0,5.7731,5.7731,5.7495,5.7495,248400.0
2007-10-05 15:10:00,7.29,7.29,7.26,7.27,213600.0,5.7495,5.7495,5.7258,5.7337,213600.0
2007-10-05 15:20:00,7.27,7.27,7.26,7.27,399200.0,5.7337,5.7337,5.7258,5.7337,399200.0
2007-10-05 15:30:00,7.27,7.29,7.27,7.29,307600.0,5.7337,5.7495,5.7337,5.7495,307600.0
2007-10-05 15:40:00,7.29,7.3,7.27,7.28,614000.0,5.7495,5.7573,5.7337,5.7416,614000.0
2007-10-05 15:50:00,7.29,7.29,7.25,7.26,654400.0,5.7495,5.7495,5.7179,5.7258,654400.0
2007-10-08 09:30:00,7.26,7.28,7.21,7.21,236000.0,5.7258,5.7416,5.6864,5.6864,236000.0
2007-10-08 09:40:00,7.21,7.23,7.19,7.19,196000.0,5.6864,5.7021,5.6706,5.6706,196000.0
2007-10-08 09:50:00,7.19,7.19,7.16,7.17,232800.0,5.6706,5.6706,5.6469,5.6548,232800.0
2007-10-08 10:00:00,7.17,7.17,7.15,7.15,305600.0,5.6548,5.6548,5.639,5.639,305600.0
2007-10-08 10:10:00,7.15,7.17,7.15,7.17,143200.0,5.639,5.6548,5.639,5.6548,143200.0
2007-10-08 10:20:00,7.16,7.18,7.16,7.18,148000.0,5.6469,5.6627,5.6469,5.6627,148000.0
2007-10-08 10:30:00,7.17,7.18,7.17,7.18,205200.0,5.6548,5.6627,5.6548,5.6627,205200.0
2007-10-08 10:40:00,7.18,7.2,7.18,7.2,88800.0,5.6627,5.6785,5.6627,5.6785,88800.0
2007-10-08 10:50:00,7.2,7.4,7.2,7.37,4088400.0,5.6785,5.8362,5.6785,5.8126,4088400.0
2007-10-08 11:00:00,7.37,7.4,7.33,7.34,2443600.0,5.8126,5.8362,5.781,5.7889,2443600.0
2007-10-08 11:10:00,7.34,7.39,7.31,7.39,2063200.0,5.7889,5.8283,5.7652,5.8283,2063200.0
2007-10-08 11:20:00,7.39,7.39,7.36,7.38,1124400.0,5.8283,5.8283,5.8047,5.8204,1124400.0
2007-10-08 11:30:00,7.38,7.38,7.34,7.34,1135600.0,5.8204,5.8204,5.7889,5.7889,1135600.0
2007-10-08 11:40:00,7.34,7.36,7.34,7.34,327200.0,5.7889,5.8047,5.7889,5.7889,327200.0
2007-10-08 11:50:00,7.34,7.36,7.34,7.35,204800.0,5.7889,5.8047,5.7889,5.7968,204800.0
2007-10-08 12:00:00,7.35,7.36,7.35,7.35,155200.0,5.7968,5.8047,5.7968,5.7968,155200.0
2007-10-08 12:10:00,7.35,7.36,7.34,7.35,163600.0,5.7968,5.8047,5.7889,5.7968,163600.0
2007-10-08 12:20:00,7.35,7.36,7.35,7.35,183600.0,5.7968,5.8047,5.7968,5.7968,183600.0
2007-10-08 12:30:00,7.35,7.36,7.35,7.35,271600.0,5.7968,5.8047,5.7968,5.7968,271600.0
2007-10-08 12:40:00,7.35,7.36,7.35,7.36,162000.0,5.7968,5.8047,5.7968,5.8047,162000.0
2007-10-08 12:50:00,7.36,7.36,7.36,7.36,157200.0,5.8047,5.8047,5.8047,5.8047,157200.0
2007-10-08 13:00:00,7.36,7.36,7.35,7.36,274000.0,5.8047,5.8047,5.7968,5.8047,274000.0
2007-10-08 13:10:00,7.36,7.37,7.36,7.36,315200.0,5.8047,5.8126,5.8047,5.8047,315200.0
2007-10-08 13:20:00,7.36,7.37,7.36,7.37,138400.0,5.8047,5.8126,5.8047,5.8126,138400.0
2007-10-08 13:30:00,7.36,7.38,7.36,7.38,424400.0,5.8047,5.8204,5.8047,5.8204,424400.0
2007-10-08 13:40:00,7.38,7.38,7.37,7.38,446000.0,5.8204,5.8204,5.8126,5.8204,446000.0
2007-10-08 13:50:00,7.37,7.38,7.26,7.37,390400.0,5.8126,5.8204,5.7258,5.8126,390400.0
2007-10-08 14:00:00,7.37,7.38,7.37,7.38,194800.0,5.8126,5.8204,5.8126,5.8204,194800.0
2007-10-08 14:10:00,7.38,7.38,7.37,7.37,402000.0,5.8204,5.8204,5.8126,5.8126,402000.0
2007-10-08 14:20:00,7.37,7.38,7.36,7.37,323600.0,5.8126,5.8204,5.8047,5.8126,323600.0
2007-10-08 14:30:00,7.37,7.38,7.36,7.36,452400.0,5.8126,5.8204,5.8047,5.8047,452400.0
2007-10-08 14:40:00,7.36,7.37,7.36,7.37,167600.0,5.8047,5.8126,5.8047,5.8126,167600.0
2007-10-08 14:50:00,7.36,7.37,7.36,7.36,437600.0,5.8047,5.8126,5.8047,5.8047,437600.0
2007-10-08 15:00:00,7.36,7.37,7.36,7.37,223600.0,5.8047,5.8126,5.8047,5.8126,223600.0
2007-10-08 15:10:00,7.36,7.38,7.36,7.38,686400.0,5.8047,5.8204,5.8047,5.8204,686400.0
2007-10-08 15:20:00,7.38,7.39,7.38,7.39,358000.0,5.8204,5.8283,5.8204,5.8283,358000.0
2007-10-08 15:30:00,7.39,7.42,7.38,7.39,1006400.0,5.8283,5.852,5.8204,5.8283,1006400.0
2007-10-08 15:40:00,7.39,7.41,7.38,7.41,798800.0,5.8283,5.8441,5.8204,5.8441,798800.0
2007-10-08 15:50:00,7.41,7.43,7.39,7.41,1808400.0,5.8441,5.8599,5.8283,5.8441,1808400.0
2007-10-09 09:30:00,7.54,7.58,7.44,7.44,1377200.0,5.9466,5.9782,5.8678,5.8678,1377200.0
2007-10-09 09:40:00,7.44,7.5,7.44,7.47,875600.0,5.8678,5.9151,5.8678,5.8914,875600.0
2007-10-09 09:50:00,7.47,7.5,7.44,7.48,855600.0,5.8914,5.9151,5.8678,5.8993,855600.0
2007-10-09 10:00:00,7.48,7.51,7.46,7.47,674800.0,5.8993,5.923,5.8835,5.8914,674800.0
2007-10-09 10:10:00,7.47,7.49,7.47,7.47,382400.0,5.8914,5.9072,5.8914,5.8914,382400.0
2007-10-09 10:20:00,7.47,7.48,7.46,7.47,480400.0,5.8914,5.8993,5.8835,5.8914,480400.0
2007-10-09 10:30:00,7.47,7.47,7.39,7.39,828000.0,5.8914,5.8914,5.8283,5.8283,828000.0
2007-10-09 10:40:00,7.39,7.47,7.39,7.46,860000.0,5.8283,5.8914,5.8283,5.8835,860000.0
2007-10-09 10:50:00,7.46,7.48,7.43,7.45,616800.0,5.8835,5.8993,5.8599,5.8756,616800.0
2007-10-09 11:00:00,7.45,7.45,7.42,7.43,515200.0,5.8756,5.8756,5.852,5.8599,515200.0
2007-10-09 11:10:00,7.43,7.43,7.42,7.42,391600.0,5.8599,5.8599,5.852,5.852,391600.0
2007-10-09 11:20:00,7.42,7.44,7.42,7.43,415600.0,5.852,5.8678,5.852,5.8599,415600.0
2007-10-09 11:30:00,7.43,7.44,7.43,7.43,337600.0,5.8599,5.8678,5.8599,5.8599,337600.0
2007-10-09 11:40:00,7.43,7.45,7.43,7.44,492800.0,5.8599,5.8756,5.8599,5.8678,492800.0
2007-10-09 11:50:00,7.44,7.44,7.44,7.44,162400.0,5.8678,5.8678,5.8678,5.8678,162400.0
2007-10-09 12:00:00,7.44,7.45,7.42,7.43,1080400.0,5.8678,5.8756,5.852,5.8599,1080400.0
2007-10-09 12:10:00,7.43,7.43,7.41,7.42,167200.0,5.8599,5.8599,5.8441,5.852,167200.0
2007-10-09 12:20:00,7.42,7.42,7.39,7.4,324400.0,5.852,5.852,5.8283,5.8362,324400.0
2007-10-09 12:30:00,7.4,7.41,7.39,7.39,290800.0,5.8362,5.8441,5.8283,5.8283,290800.0
2007-10-09 12:40:00,7.39,7.4,7.38,7.38,659600.0,5.8283,5.8362,5.8204,5.8204,659600.0
2007-10-09 12:50:00,7.38,7.38,7.38,7.38,186400.0,5.8204,5.8204,5.8204,5.8204,186400.0
2007-10-09 13:00:00,7.38,7.38,7.37,7.38,472800.0,5.8204,5.8204,5.8126,5.8204,472800.0
2007-10-09 13:10:00,7.38,7.38,7.38,7.38,338400.0,5.8204,5.8204,5.8204,5.8204,338400.0
2007-10-09 13:20:00,7.38,7.38,7.35,7.35,500000.0,5.8204,5.8204,5.7968,5.7968,500000.0
2007-10-09 13:30:00,7.35,7.37,7.34,7.37,264000.0,5.7968,5.8126,5.7889,5.8126,264000.0
2007-10-09 13:40:00,7.37,7.38,7.35,7.38,308400.0,5.8126,5.8204,5.7968,5.8204,308400.0
2007-10-09 13:50:00,7.38,7.39,7.38,7.38,292400.0,5.8204,5.8283,5.8204,5.8204,292400.0
2007-10-09 14:00:00,7.38,7.4,7.36,7.36,476800.0,5.8204,5.8362,5.8047,5.8047,476800.0
2007-10-09 14:10:00,7.36,7.38,7.34,7.35,453600.0,5.8047,5.8204,5.7889,5.7968,453600.0
2007-10-09 14:20:00,7.35,7.42,7.35,7.41,218800.0,5.7968,5.852,5.7968,5.8441,218800.0
2007-10-09 14:30:00,7.42,7.43,7.41,7.42,363200.0,5.852,5.8599,5.8441,5.852,363200.0
2007-10-09 14:40:00,7.42,7.42,7.4,7.41,672000.0,5.852,5.852,5.8362,5.8441,672000.0
2007-10-09 14:50:00,7.41,7.43,7.41,7.42,405600.0,5.8441,5.8599,5.8441,5.852,405600.0
2007-10-09 15:00:00,7.42,7.42,7.4,7.42,322400.0,5.852,5.852,5.8362,5.852,322400.0
2007-10-09 15:10:00,7.42,7.44,7.42,7.43,590800.0,5.852,5.8678,5.852,5.8599,590800.0
2007-10-09 15:20:00,7.43,7.44,7.41,7.42,417200.0,5.8599,5.8678,5.8441,5.852,417200.0
2007-10-09 15:30:00,7.42,7.42,7.4,7.42,579200.0,5.852,5.852,5.8362,5.852,579200.0
2007-10-09 15:40:00,7.42,7.42,7.41,7.42,631600.0,5.852,5.852,5.8441,5.852,631600.0
2007-10-09 15:50:00,7.42,7.43,7.38,7.41,1434800.0,5.852,5.8599,5.8204,5.8441,1434800.0
2007-10-10 09:30:00,7.35,7.43,7.34,7.42,364400.0,5.7968,5.8599,5.7889,5.852,364400.0
2007-10-10 09:40:00,7.42,7.46,7.42,7.43,461200.0,5.852,5.8835,5.852,5.8599,461200.0
2007-10-10 09:50:00,7.44,7.44,7.36,7.36,332800.0,5.8678,5.8678,5.8047,5.8047,332800.0
2007-10-10 10:00:00,7.36,7.37,7.34,7.34,524800.0,5.8047,5.8126,5.7889,5.7889,524800.0
2007-10-10 10:10:00,7.34,7.37,7.34,7.37,232000.0,5.7889,5.8126,5.7889,5.8126,232000.0
2007-10-10 10:20:00,7.37,7.37,7.34,7.36,194400.0,5.8126,5.8126,5.7889,5.8047,194400.0
2007-10-10 10:30:00,7.35,7.36,7.34,7.34,115600.0,5.7968,5.8047,5.7889,5.7889,115600.0
2007-10-10 10:40:00,7.34,7.36,7.32,7.36,340000.0,5.7889,5.8047,5.7731,5.8047,340000.0
2007-10-10 10:50:00,7.36,7.37,7.35,7.35,156400.0,5.8047,5.8126,5.7968,5.7968,156400.0
2007-10-10 11:00:00,7.35,7.38,7.35,7.38,262000.0,5.7968,5.8204,5.7968,5.8204,262000.0
2007-10-10 11:10:00,7.38,7.38,7.37,7.37,133600.0,5.8204,5.8204,5.8126,5.8126,133600.0
2007-10-10 11:20:00,7.37,7.39,7.37,7.38,223200.0,5.8126,5.8283,5.8126,5.8204,223200.0
2007-10-10 11:30:00,7.38,7.4,7.38,7.39,148400.0,5.8204,5.8362,5.8204,5.8283,148400.0
2007-10-10 11:40:00,7.39,7.46,7.39,7.42,965200.0,5.8283,5.8835,5.8283,5.852,965200.0
2007-10-10 11:50:00,7.42,7.43,7.4,7.41,736800.0,5.852,5.8599,5.8362,5.8441,736800.0
2007-10-10 12:00:00,7.41,7.42,7.4,7.41,532800.0,5.8441,5.852,5.8362,5.8441,532800.0
2007-10-10 12:10:00,7.41,7.42,7.37,7.4,358800.0,5.8441,5.852,5.8126,5.8362,358800.0
2007-10-10 12:20:00,7.4,7.43,7.4,7.43,294400.0,5.8362,5.8599,5.8362,5.8599,294400.0
2007-10-10 12:30:00,7.43,7.43,7.42,7.43,201600.0,5.8599,5.8599,5.852,5.8599,201600.0
2007-10-10 12:40:00,7.43,7.43,7.42,7.43,214400.0,5.8599,5.8599,5.852,5.8599,214400.0
2007-10-10 12:50:00,7.43,7.43,7.42,7.43,190800.0,5.8599,5.8599,5.852,5.8599,190800.0
2007-10-10 13:00:00,7.43,7.43,7.39,7.4,383200.0,5.8599,5.8599,5.8283,5.8362,383200.0
2007-10-10 13:10:00,7.4,7.41,7.37,7.37,516800.0,5.8362,5.8441,5.8126,5.8126,516800.0
2007-10-10 13:20:00,7.37,7.38,7.36,7.38,253200.0,5.8126,5.8204,5.8047,5.8204,253200.0
2007-10-10 13:30:00,7.38,7.4,7.38,7.38,365600.0,5.8204,5.8362,5.8204,5.8204,365600.0
2007-10-10 13:40:00,7.38,7.38,7.37,7.38,131600.0,5.8204,5.8204,5.8126,5.8204,131600.0
2007-10-10 13:50:00,7.38,7.39,7.37,7.39,169200.0,5.8204,5.8283,5.8126,5.8283,169200.0
2007-10-10 14:00:00,7.39,7.39,7.37,7.37,194800.0,5.8283,5.8283,5.8126,5.8126,194800.0
2007-10-10 14:10:00,7.38,7.38,7.37,7.38,203200.0,5.8204,5.8204,5.8126,5.8204,203200.0
2007-10-10 14:20:00,7.38,7.39,7.37,7.39,143200.0,5.8204,5.8283,5.8126,5.8283,143200.0
2007-10-10 14:30:00,7.39,7.39,7.38,7.38,488000.0,5.8283,5.8283,5.8204,5.8204,488000.0
2007-10-10 14:40:00,7.38,7.4,7.37,7.4,267200.0,5.8204,5.8362,5.8126,5.8362,267200.0
2007-10-10 14:50:00,7.4,7.4,7.38,7.39,244400.0,5.8362,5.8362,5.8204,5.8283,244400.0
2007-10-10 15:00:00,7.39,7.41,7.39,7.4,235200.0,5.8283,5.8441,5.8283,5.8362,235200.0
2007-10-10 15:10:00,7.4,7.4,7.39,7.4,186400.0,5.8362,5.8362,5.8283,5.8362,186400.0
2007-10-10 15:20:00,7.4,7.44,7.4,7.44,704400.0,5.8362,5.8678,5.8362,5.8678,704400.0
2007-10-10 15:30:00,7.44,7.44,7.41,7.42,377600.0,5.8678,5.8678,5.8441,5.852,377600.0
2007-10-10 15:40:00,7.42,7.42,7.4,7.41,624000.0,5.852,5.852,5.8362,5.8441,624000.0
2007-10-10 15:50:00,7.41,7.43,7.41,7.43,1186400.0,5.8441,5.8599,5.8441,5.8599,1186400.0
2007-10-11 09:30:00,7.51,7.7,7.5,7.67,397200.0,5.923,6.0728,5.9151,6.0492,397200.0
2007-10-11 09:40:00,7.68,8.0,7.65,7.8,4365600.0,6.057,6.3094,6.0334,6.1517,4365600.0
2007-10-11 09:50:00,7.8,7.81,7.73,7.74,2172000.0,6.1517,6.1596,6.0965,6.1044,2172000.0
2007-10-11 10:00:00,7.74,7.77,7.72,7.76,1799200.0,6.1044,6.128,6.0886,6.1201,1799200.0
2007-10-11 10:10:00,7.76,7.81,7.75,7.76,595600.0,6.1201,6.1596,6.1122,6.1201,595600.0
2007-10-11 10:20:00,7.76,7.79,7.73,7.73,1059200.0,6.1201,6.1438,6.0965,6.0965,1059200.0
2007-10-11 10:30:00,7.73,7.75,7.71,7.74,1072800.0,6.0965,6.1122,6.0807,6.1044,1072800.0
2007-10-11 10:40:00,7.74,7.8,7.74,7.75,936800.0,6.1044,6.1517,6.1044,6.1122,936800.0
2007-10-11 10:50:00,7.76,7.79,7.74,7.75,1466800.0,6.1201,6.1438,6.1044,6.1122,1466800.0
2007-10-11 11:00:00,7.75,7.75,7.72,7.72,639600.0,6.1122,6.1122,6.0886,6.0886,639600.0
2007-10-11 11:10:00,7.72,7.75,7.71,7.72,406800.0,6.0886,6.1122,6.0807,6.0886,406800.0
2007-10-11 11:20:00,7.72,7.73,7.72,7.72,723200.0,6.0886,6.0965,6.0886,6.0886,723200.0
2007-10-11 11:30:00,7.73,7.77,7.72,7.76,726400.0,6.0965,6.128,6.0886,6.1201,726400.0
2007-10-11 11:40:00,7.76,7.78,7.76,7.78,380800.0,6.1201,6.1359,6.1201,6.1359,380800.0
2007-10-11 11:50:00,7.78,7.79,7.76,7.76,343600.0,6.1359,6.1438,6.1201,6.1201,343600.0
2007-10-11 12:00:00,7.76,7.78,7.75,7.76,278000.0,6.1201,6.1359,6.1122,6.1201,278000.0
2007-10-11 12:10:00,7.75,7.79,7.75,7.78,473200.0,6.1122,6.1438,6.1122,6.1359,473200.0
2007-10-11 12:20:00,7.79,7.85,7.79,7.82,644000.0,6.1438,6.1911,6.1438,6.1675,644000.0
2007-10-11 12:30:00,7.82,7.85,7.82,7.82,450000.0,6.1675,6.1911,6.1675,6.1675,450000.0
2007-10-11 12:40:00,7.83,7.84,7.79,7.8,250400.0,6.1753,6.1832,6.1438,6.1517,250400.0
2007-10-11 12:50:00,7.8,7.8,7.76,7.77,200800.0,6.1517,6.1517,6.1201,6.128,200800.0
2007-10-11 13:00:00,7.77,7.77,7.76,7.76,239200.0,6.128,6.128,6.1201,6.1201,239200.0
2007-10-11 13:10:00,7.76,7.77,7.75,7.75,259200.0,6.1201,6.128,6.1122,6.1122,259200.0
2007-10-11 13:20:00,7.75,7.77,7.75,7.75,255600.0,6.1122,6.128,6.1122,6.1122,255600.0
2007-10-11 13:30:00,7.76,7.77,7.75,7.76,297200.0,6.1201,6.128,6.1122,6.1201,297200.0
2007-10-11 13:40:00,7.76,7.77,7.75,7.76,345600.0,6.1201,6.128,6.1122,6.1201,345600.0
2007-10-11 13:50:00,7.76,7.76,7.75,7.76,362000.0,6.1201,6.1201,6.1122,6.1201,362000.0
2007-10-11 14:00:00,7.76,7.76,7.72,7.73,782000.0,6.1201,6.1201,6.0886,6.0965,782000.0
2007-10-11 14:10:00,7.73,7.74,7.7,7.71,965200.0,6.0965,6.1044,6.0728,6.0807,965200.0
2007-10-11 14:20:00,7.71,7.77,7.69,7.72,962400.0,6.0807,6.128,6.0649,6.0886,962400.0
2007-10-11 14:30:00,7.72,7.79,7.7,7.75,936000.0,6.0886,6.1438,6.0728,6.1122,936000.0
2007-10-11 14:40:00,7.75,7.78,7.74,7.75,840400.0,6.1122,6.1359,6.1044,6.1122,840400.0
2007-10-11 14:50:00,7.75,7.77,7.72,7.74,626000.0,6.1122,6.128,6.0886,6.1044,626000.0
2007-10-11 15:00:00,7.74,7.74,7.7,7.71,870800.0,6.1044,6.1044,6.0728,6.0807,870800.0
2007-10-11 15:10:00,7.71,7.72,7.69,7.7,1010400.0,6.0807,6.0886,6.0649,6.0728,1010400.0
2007-10-11 15:20:00,7.7,7.7,7.64,7.66,1237600.0,6.0728,6.0728,6.0255,6.0413,1237600.0
2007-10-11 15:30:00,7.66,7.71,7.65,7.71,856400.0,6.0413,6.0807,6.0334,6.0807,856400.0
2007-10-11 15:40:00,7.71,7.73,7.69,7.7,1197600.0,6.0807,6.0965,6.0649,6.0728,1197600.0
2007-10-11 15:50:00,7.7,7.71,7.69,7.7,1644800.0,6.0728,6.0807,6.0649,6.0728,1644800.0
2007-10-12 09:30:00,7.7,7.75,7.68,7.71,495200.0,6.0728,6.1122,6.057,6.0807,495200.0
2007-10-12 09:40:00,7.71,7.78,7.7,7.72,935600.0,6.0807,6.1359,6.0728,6.0886,935600.0
2007-10-12 09:50:00,7.72,7.75,7.71,7.74,507600.0,6.0886,6.1122,6.0807,6.1044,507600.0
2007-10-12 10:00:00,7.74,7.74,7.69,7.71,552000.0,6.1044,6.1044,6.0649,6.0807,552000.0
2007-10-12 10:10:00,7.72,7.73,7.7,7.73,441200.0,6.0886,6.0965,6.0728,6.0965,441200.0
2007-10-12 10:20:00,7.73,7.74,7.73,7.74,208800.0,6.0965,6.1044,6.0965,6.1044,208800.0
2007-10-12 10:30:00,7.74,7.75,7.73,7.74,351200.0,6.1044,6.1122,6.0965,6.1044,351200.0
2007-10-12 10:40:00,7.74,7.76,7.74,7.75,362000.0,6.1044,6.1201,6.1044,6.1122,362000.0
2007-10-12 10:50:00,7.74,7.74,7.7,7.71,1106400.0,6.1044,6.1044,6.0728,6.0807,1106400.0
2007-10-12 11:00:00,7.72,7.72,7.69,7.69,248400.0,6.0886,6.0886,6.0649,6.0649,248400.0
2007-10-12 11:10:00,7.69,7.69,7.66,7.66,319200.0,6.0649,6.0649,6.0413,6.0413,319200.0
2007-10-12 11:20:00,7.66,7.67,7.65,7.67,202800.0,6.0413,6.0492,6.0334,6.0492,202800.0
2007-10-12 11:30:00,7.67,7.67,7.64,7.66,320400.0,6.0492,6.0492,6.0255,6.0413,320400.0
2007-10-12 11:40:00,7.66,7.66,7.62,7.64,301200.0,6.0413,6.0413,6.0097,6.0255,301200.0
2007-10-12 11:50:00,7.64,7.66,7.64,7.65,224000.0,6.0255,6.0413,6.0255,6.0334,224000.0
2007-10-12 12:00:00,7.65,7.68,7.65,7.65,302800.0,6.0334,6.057,6.0334,6.0334,302800.0
2007-10-12 12:10:00,7.65,7.67,7.64,7.66,345200.0,6.0334,6.0492,6.0255,6.0413,345200.0
2007-10-12 12:20:00,7.66,7.68,7.66,7.66,322400.0,6.0413,6.057,6.0413,6.0413,322400.0
2007-10-12 12:30:00,7.66,7.67,7.65,7.66,266000.0,6.0413,6.0492,6.0334,6.0413,266000.0
2007-10-12 12:40:00,7.67,7.67,7.66,7.66,182000.0,6.0492,6.0492,6.0413,6.0413,182000.0
2007-10-12 12:50:00,7.66,7.67,7.65,7.66,212000.0,6.0413,6.0492,6.0334,6.0413,212000.0
2007-10-12 13:00:00,7.66,7.66,7.66,7.66,180000.0,6.0413,6.0413,6.0413,6.0413,180000.0
2007-10-12 13:10:00,7.66,7.66,7.65,7.66,382000.0,6.0413,6.0413,6.0334,6.0413,382000.0
2007-10-12 13:20:00,7.66,7.68,7.65,7.68,202000.0,6.0413,6.057,6.0334,6.057,202000.0
2007-10-12 13:30:00,7.68,7.68,7.66,7.67,162400.0,6.057,6.057,6.0413,6.0492,162400.0
2007-10-12 13:40:00,7.67,7.69,7.66,7.68,145200.0,6.0492,6.0649,6.0413,6.057,145200.0
2007-10-12 13:50:00,7.68,7.68,7.65,7.65,134400.0,6.057,6.057,6.0334,6.0334,134400.0
2007-10-12 14:00:00,7.65,7.66,7.57,7.57,761200.0,6.0334,6.0413,5.9703,5.9703,761200.0
2007-10-12 14:10:00,7.57,7.63,7.56,7.63,682800.0,5.9703,6.0176,5.9624,6.0176,682800.0
2007-10-12 14:20:00,7.63,7.63,7.61,7.62,156400.0,6.0176,6.0176,6.0018,6.0097,156400.0
2007-10-12 14:30:00,7.62,7.63,7.62,7.62,215600.0,6.0097,6.0176,6.0097,6.0097,215600.0
2007-10-12 14:40:00,7.62,7.62,7.59,7.6,181200.0,6.0097,6.0097,5.9861,5.9939,181200.0
2007-10-12 14:50:00,7.6,7.63,7.6,7.63,282000.0,5.9939,6.0176,5.9939,6.0176,282000.0
2007-10-12 15:00:00,7.63,7.63,7.61,7.63,297200.0,6.0176,6.0176,6.0018,6.0176,297200.0
2007-10-12 15:10:00,7.63,7.64,7.62,7.62,213200.0,6.0176,6.0255,6.0097,6.0097,213200.0
2007-10-12 15:20:00,7.62,7.64,7.62,7.63,328000.0,6.0097,6.0255,6.0097,6.0176,328000.0
2007-10-12 15:30:00,7.63,7.66,7.63,7.65,392000.0,6.0176,6.0413,6.0176,6.0334,392000.0
2007-10-12 15:40:00,7.64,7.65,7.64,7.64,371600.0,6.0255,6.0334,6.0255,6.0255,371600.0
2007-10-12 15:50:00,7.64,7.65,7.62,7.64,843600.0,6.0255,6.0334,6.0097,6.0255,843600.0
2007-10-15 09:30:00,7.65,7.66,7.57,7.58,229600.0,6.0334,6.0413,5.9703,5.9782,229600.0
2007-10-15 09:40:00,7.58,7.58,7.53,7.53,440800.0,5.9782,5.9782,5.9387,5.9387,440800.0
2007-10-15 09:50:00,7.53,7.53,7.49,7.5,580800.0,5.9387,5.9387,5.9072,5.9151,580800.0
2007-10-15 10:00:00,7.5,7.5,7.43,7.47,849600.0,5.9151,5.9151,5.8599,5.8914,849600.0
2007-10-15 10:10:00,7.47,7.5,7.46,7.49,406800.0,5.8914,5.9151,5.8835,5.9072,406800.0
2007-10-15 10:20:00,7.49,7.5,7.48,7.49,266000.0,5.9072,5.9151,5.8993,5.9072,266000.0
2007-10-15 10:30:00,7.49,7.52,7.49,7.5,412000.0,5.9072,5.9309,5.9072,5.9151,412000.0
2007-10-15 10:40:00,7.5,7.52,7.5,7.5,366000.0,5.9151,5.9309,5.9151,5.9151,366000.0
2007-10-15 10:50:00,7.5,7.51,7.49,7.51,206800.0,5.9151,5.923,5.9072,5.923,206800.0
2007-10-15 11:00:00,7.51,7.51,7.49,7.5,383200.0,5.923,5.923,5.9072,5.9151,383200.0
2007-10-15 11:10:00,7.5,7.5,7.48,7.48,291200.0,5.9151,5.9151,5.8993,5.8993,291200.0
2007-10-15 11:20:00,7.48,7.49,7.46,7.49,334800.0,5.8993,5.9072,5.8835,5.9072,334800.0
2007-10-15 11:30:00,7.49,7.5,7.48,7.49,251200.0,5.9072,5.9151,5.8993,5.9072,251200.0
2007-10-15 11:40:00,7.5,7.51,7.48,7.48,280800.0,5.9151,5.923,5.8993,5.8993,280800.0
2007-10-15 11:50:00,7.48,7.48,7.47,7.48,240800.0,5.8993,5.8993,5.8914,5.8993,240800.0
2007-10-15 12:00:00,7.48,7.48,7.45,7.46,239600.0,5.8993,5.8993,5.8756,5.8835,239600.0
2007-10-15 12:10:00,7.46,7.51,7.46,7.51,281600.0,5.8835,5.923,5.8835,5.923,281600.0
2007-10-15 12:20:00,7.5,7.5,7.49,7.49,146000.0,5.9151,5.9151,5.9072,5.9072,146000.0
2007-10-15 12:30:00,7.49,7.5,7.49,7.49,104800.0,5.9072,5.9151,5.9072,5.9072,104800.0
2007-10-15 12:40:00,7.5,7.5,7.45,7.45,175600.0,5.9151,5.9151,5.8756,5.8756,175600.0
2007-10-15 12:50:00,7.46,7.47,7.45,7.46,172800.0,5.8835,5.8914,5.8756,5.8835,172800.0
2007-10-15 13:00:00,7.46,7.46,7.45,7.45,234000.0,5.8835,5.8835,5.8756,5.8756,234000.0
2007-10-15 13:10:00,7.46,7.46,7.44,7.46,248800.0,5.8835,5.8835,5.8678,5.8835,248800.0
2007-10-15 13:20:00,7.46,7.46,7.44,7.45,203600.0,5.8835,5.8835,5.8678,5.8756,203600.0
2007-10-15 13:30:00,7.45,7.47,7.45,7.47,201200.0,5.8756,5.8914,5.8756,5.8914,201200.0
2007-10-15 13:40:00,7.47,7.49,7.46,7.49,319200.0,5.8914,5.9072,5.8835,5.9072,319200.0
2007-10-15 13:50:00,7.49,7.51,7.48,7.5,442800.0,5.9072,5.923,5.8993,5.9151,442800.0
2007-10-15 14:00:00,7.5,7.5,7.48,7.48,298800.0,5.9151,5.9151,5.8993,5.8993,298800.0
2007-10-15 14:10:00,7.48,7.49,7.47,7.48,302400.0,5.8993,5.9072,5.8914,5.8993,302400.0
2007-10-15 14:20:00,7.48,7.49,7.47,7.48,359600.0,5.8993,5.9072,5.8914,5.8993,359600.0
2007-10-15 14:30:00,7.48,7.49,7.48,7.48,339200.0,5.8993,5.9072,5.8993,5.8993,339200.0
2007-10-15 14:40:00,7.48,7.49,7.47,7.47,246800.0,5.8993,5.9072,5.8914,5.8914,246800.0
2007-10-15 14:50:00,7.47,7.48,7.46,7.46,375600.0,5.8914,5.8993,5.8835,5.8835,375600.0
2007-10-15 15:00:00,7.46,7.49,7.46,7.48,466000.0,5.8835,5.9072,5.8835,5.8993,466000.0
2007-10-15 15:10:00,7.48,7.48,7.45,7.47,378800.0,5.8993,5.8993,5.8756,5.8914,378800.0
2007-10-15 15:20:00,7.47,7.48,7.45,7.47,574000.0,5.8914,5.8993,5.8756,5.8914,574000.0
2007-10-15 15:30:00,7.47,7.47,7.46,7.47,387600.0,5.8914,5.8914,5.8835,5.8914,387600.0
2007-10-15 15:40:00,7.46,7.5,7.46,7.49,606000.0,5.8835,5.9151,5.8835,5.9072,606000.0
2007-10-15 15:50:00,7.5,7.51,7.49,7.5,804800.0,5.9151,5.923,5.9072,5.9151,804800.0
2007-10-16 09:30:00,7.47,7.53,7.43,7.52,688000.0,5.8914,5.9387,5.8599,5.9309,688000.0
2007-10-16 09:40:00,7.52,7.54,7.47,7.5,872400.0,5.9309,5.9466,5.8914,5.9151,872400.0
2007-10-16 09:50:00,7.5,7.54,7.49,7.52,525600.0,5.9151,5.9466,5.9072,5.9309,525600.0
2007-10-16 10:00:00,7.52,7.57,7.52,7.56,442400.0,5.9309,5.9703,5.9309,5.9624,442400.0
2007-10-16 10:10:00,7.55,7.56,7.44,7.48,627200.0,5.9545,5.9624,5.8678,5.8993,627200.0
2007-10-16 10:20:00,7.48,7.51,7.48,7.51,348800.0,5.8993,5.923,5.8993,5.923,348800.0
2007-10-16 10:30:00,7.51,7.52,7.46,7.46,285600.0,5.923,5.9309,5.8835,5.8835,285600.0
2007-10-16 10:40:00,7.46,7.52,7.46,7.5,301200.0,5.8835,5.9309,5.8835,5.9151,301200.0
2007-10-16 10:50:00,7.5,7.53,7.47,7.53,356400.0,5.9151,5.9387,5.8914,5.9387,356400.0
2007-10-16 11:00:00,7.53,7.55,7.52,7.52,238000.0,5.9387,5.9545,5.9309,5.9309,238000.0
2007-10-16 11:10:00,7.52,7.52,7.49,7.52,184400.0,5.9309,5.9309,5.9072,5.9309,184400.0
2007-10-16 11:20:00,7.52,7.55,7.52,7.54,232800.0,5.9309,5.9545,5.9309,5.9466,232800.0
2007-10-16 11:30:00,7.54,7.58,7.53,7.55,538800.0,5.9466,5.9782,5.9387,5.9545,538800.0
2007-10-16 11:40:00,7.55,7.55,7.5,7.51,230400.0,5.9545,5.9545,5.9151,5.923,230400.0
2007-10-16 11:50:00,7.51,7.52,7.5,7.5,154800.0,5.923,5.9309,5.9151,5.9151,154800.0
2007-10-16 12:00:00,7.5,7.5,7.47,7.48,225200.0,5.9151,5.9151,5.8914,5.8993,225200.0
2007-10-16 12:10:00,7.48,7.48,7.45,7.47,397200.0,5.8993,5.8993,5.8756,5.8914,397200.0
2007-10-16 12:20:00,7.47,7.49,7.47,7.48,301600.0,5.8914,5.9072,5.8914,5.8993,301600.0
2007-10-16 12:30:00,7.48,7.48,7.46,7.46,289600.0,5.8993,5.8993,5.8835,5.8835,289600.0
2007-10-16 12:40:00,7.46,7.49,7.46,7.48,200400.0,5.8835,5.9072,5.8835,5.8993,200400.0
2007-10-16 12:50:00,7.49,7.5,7.48,7.49,168800.0,5.9072,5.9151,5.8993,5.9072,168800.0
2007-10-16 13:00:00,7.5,7.5,7.45,7.46,134000.0,5.9151,5.9151,5.8756,5.8835,134000.0
2007-10-16 13:10:00,7.46,7.46,7.43,7.46,166000.0,5.8835,5.8835,5.8599,5.8835,166000.0
2007-10-16 13:20:00,7.46,7.48,7.45,7.47,400800.0,5.8835,5.8993,5.8756,5.8914,400800.0
2007-10-16 13:30:00,7.47,7.5,7.45,7.49,410400.0,5.8914,5.9151,5.8756,5.9072,410400.0
2007-10-16 13:40:00,7.5,7.5,7.47,7.48,396400.0,5.9151,5.9151,5.8914,5.8993,396400.0
2007-10-16 13:50:00,7.48,7.48,7.46,7.48,216000.0,5.8993,5.8993,5.8835,5.8993,216000.0
2007-10-16 14:00:00,7.48,7.49,7.45,7.47,196800.0,5.8993,5.9072,5.8756,5.8914,196800.0
2007-10-16 14:10:00,7.47,7.49,7.46,7.46,152000.0,5.8914,5.9072,5.8835,5.8835,152000.0
2007-10-16 14:20:00,7.46,7.46,7.44,7.45,164000.0,5.8835,5.8835,5.8678,5.8756,164000.0
2007-10-16 14:30:00,7.45,7.45,7.43,7.44,184000.0,5.8756,5.8756,5.8599,5.8678,184000.0
2007-10-16 14:40:00,7.44,7.47,7.44,7.46,296000.0,5.8678,5.8914,5.8678,5.8835,296000.0
2007-10-16 14:50:00,7.46,7.46,7.43,7.44,181200.0,5.8835,5.8835,5.8599,5.8678,181200.0
2007-10-16 15:00:00,7.43,7.45,7.43,7.43,288000.0,5.8599,5.8756,5.8599,5.8599,288000.0
2007-10-16 15:10:00,7.43,7.44,7.41,7.42,251600.0,5.8599,5.8678,5.8441,5.852,251600.0
2007-10-16 15:20:00,7.42,7.43,7.42,7.42,328400.0,5.852,5.8599,5.852,5.852,328400.0
2007-10-16 15:30:00,7.42,7.49,7.42,7.47,559200.0,5.852,5.9072,5.852,5.8914,559200.0
2007-10-16 15:40:00,7.47,7.48,7.46,7.46,495200.0,5.8914,5.8993,5.8835,5.8835,495200.0
2007-10-16 15:50:00,7.46,7.47,7.45,7.46,566400.0,5.8835,5.8914,5.8756,5.8835,566400.0
2007-10-17 09:30:00,7.53,7.57,7.5,7.51,437600.0,5.9387,5.9703,5.9151,5.923,437600.0
2007-10-17 09:40:00,7.51,7.54,7.5,7.54,431200.0,5.923,5.9466,5.9151,5.9466,431200.0
2007-10-17 09:50:00,7.53,7.54,7.5,7.52,378400.0,5.9387,5.9466,5.9151,5.9309,378400.0
2007-10-17 10:00:00,7.52,7.54,7.5,7.51,538000.0,5.9309,5.9466,5.9151,5.923,538000.0
2007-10-17 10:10:00,7.51,7.51,7.43,7.43,728000.0,5.923,5.923,5.8599,5.8599,728000.0
2007-10-17 10:20:00,7.43,7.44,7.41,7.43,898800.0,5.8599,5.8678,5.8441,5.8599,898800.0
2007-10-17 10:30:00,7.44,7.46,7.43,7.43,556400.0,5.8678,5.8835,5.8599,5.8599,556400.0
2007-10-17 10:40:00,7.43,7.44,7.4,7.4,352000.0,5.8599,5.8678,5.8362,5.8362,352000.0
2007-10-17 10:50:00,7.4,7.45,7.39,7.44,605600.0,5.8362,5.8756,5.8283,5.8678,605600.0
2007-10-17 11:00:00,7.44,7.44,7.42,7.42,209200.0,5.8678,5.8678,5.852,5.852,209200.0
2007-10-17 11:10:00,7.43,7.47,7.43,7.46,174400.0,5.8599,5.8914,5.8599,5.8835,174400.0
2007-10-17 11:20:00,7.46,7.46,7.44,7.45,248000.0,5.8835,5.8835,5.8678,5.8756,248000.0
2007-10-17 11:30:00,7.45,7.46,7.45,7.45,322400.0,5.8756,5.8835,5.8756,5.8756,322400.0
2007-10-17 11:40:00,7.46,7.49,7.46,7.46,210800.0,5.8835,5.9072,5.8835,5.8835,210800.0
2007-10-17 11:50:00,7.46,7.46,7.45,7.46,138800.0,5.8835,5.8835,5.8756,5.8835,138800.0
2007-10-17 12:00:00,7.46,7.46,7.45,7.45,145600.0,5.8835,5.8835,5.8756,5.8756,145600.0
2007-10-17 12:10:00,7.45,7.46,7.45,7.45,146800.0,5.8756,5.8835,5.8756,5.8756,146800.0
2007-10-17 12:20:00,7.45,7.45,7.41,7.41,263200.0,5.8756,5.8756,5.8441,5.8441,263200.0
2007-10-17 12:30:00,7.41,7.43,7.41,7.42,211600.0,5.8441,5.8599,5.8441,5.852,211600.0
2007-10-17 12:40:00,7.43,7.43,7.42,7.43,425600.0,5.8599,5.8599,5.852,5.8599,425600.0
2007-10-17 12:50:00,7.43,7.43,7.4,7.4,140800.0,5.8599,5.8599,5.8362,5.8362,140800.0
2007-10-17 13:00:00,7.4,7.41,7.38,7.38,350800.0,5.8362,5.8441,5.8204,5.8204,350800.0
2007-10-17 13:10:00,7.38,7.39,7.36,7.39,357200.0,5.8204,5.8283,5.8047,5.8283,357200.0
2007-10-17 13:20:00,7.39,7.39,7.36,7.36,277600.0,5.8283,5.8283,5.8047,5.8047,277600.0
2007-10-17 13:30:00,7.37,7.39,7.36,7.38,164400.0,5.8126,5.8283,5.8047,5.8204,164400.0
2007-10-17 13:40:00,7.38,7.38,7.37,7.37,193200.0,5.8204,5.8204,5.8126,5.8126,193200.0
2007-10-17 13:50:00,7.37,7.37,7.33,7.33,308000.0,5.8126,5.8126,5.781,5.781,308000.0
2007-10-17 14:00:00,7.33,7.36,7.32,7.36,474800.0,5.781,5.8047,5.7731,5.8047,474800.0
2007-10-17 14:10:00,7.36,7.37,7.31,7.33,440000.0,5.8047,5.8126,5.7652,5.781,440000.0
2007-10-17 14:20:00,7.33,7.34,7.3,7.33,543200.0,5.781,5.7889,5.7573,5.781,543200.0
2007-10-17 14:30:00,7.33,7.33,7.29,7.3,463200.0,5.781,5.781,5.7495,5.7573,463200.0
2007-10-17 14:40:00,7.31,7.32,7.3,7.31,307200.0,5.7652,5.7731,5.7573,5.7652,307200.0
2007-10-17 14:50:00,7.31,7.35,7.31,7.35,243600.0,5.7652,5.7968,5.7652,5.7968,243600.0
2007-10-17 15:00:00,7.35,7.4,7.33,7.39,419200.0,5.7968,5.8362,5.781,5.8283,419200.0
2007-10-17 15:10:00,7.39,7.39,7.36,7.37,479600.0,5.8283,5.8283,5.8047,5.8126,479600.0
2007-10-17 15:20:00,7.37,7.38,7.35,7.35,372800.0,5.8126,5.8204,5.7968,5.7968,372800.0
2007-10-17 15:30:00,7.35,7.36,7.34,7.34,692000.0,5.7968,5.8047,5.7889,5.7889,692000.0
2007-10-17 15:40:00,7.34,7.36,7.33,7.35,634000.0,5.7889,5.8047,5.781,5.7968,634000.0
2007-10-17 15:50:00,7.35,7.38,7.33,7.38,721600.0,5.7968,5.8204,5.781,5.8204,721600.0
2007-10-18 09:30:00,7.31,7.33,7.25,7.25,711200.0,5.7652,5.781,5.7179,5.7179,711200.0
2007-10-18 09:40:00,7.25,7.27,7.25,7.26,388800.0,5.7179,5.7337,5.7179,5.7258,388800.0
2007-10-18 09:50:00,7.26,7.26,7.2,7.21,716000.0,5.7258,5.7258,5.6785,5.6864,716000.0
2007-10-18 10:00:00,7.21,7.23,7.21,7.23,297600.0,5.6864,5.7021,5.6864,5.7021,297600.0
2007-10-18 10:10:00,7.23,7.24,7.22,7.23,294400.0,5.7021,5.71,5.6942,5.7021,294400.0
2007-10-18 10:20:00,7.23,7.26,7.23,7.25,264800.0,5.7021,5.7258,5.7021,5.7179,264800.0
2007-10-18 10:30:00,7.25,7.25,7.22,7.22,428000.0,5.7179,5.7179,5.6942,5.6942,428000.0
2007-10-18 10:40:00,7.22,7.23,7.21,7.22,208000.0,5.6942,5.7021,5.6864,5.6942,208000.0
2007-10-18 10:50:00,7.22,7.23,7.18,7.18,278400.0,5.6942,5.7021,5.6627,5.6627,278400.0
2007-10-18 11:00:00,7.18,7.21,7.17,7.2,312400.0,5.6627,5.6864,5.6548,5.6785,312400.0
2007-10-18 11:10:00,7.2,7.2,7.16,7.18,322000.0,5.6785,5.6785,5.6469,5.6627,322000.0
2007-10-18 11:20:00,7.18,7.21,7.17,7.21,258000.0,5.6627,5.6864,5.6548,5.6864,258000.0
2007-10-18 11:30:00,7.21,7.24,7.21,7.24,245600.0,5.6864,5.71,5.6864,5.71,245600.0
2007-10-18 11:40:00,7.24,7.25,7.22,7.22,279600.0,5.71,5.7179,5.6942,5.6942,279600.0
2007-10-18 11:50:00,7.22,7.24,7.22,7.24,123600.0,5.6942,5.71,5.6942,5.71,123600.0
2007-10-18 12:00:00,7.24,7.25,7.22,7.23,195200.0,5.71,5.7179,5.6942,5.7021,195200.0
2007-10-18 12:10:00,7.23,7.24,7.21,7.23,138800.0,5.7021,5.71,5.6864,5.7021,138800.0
2007-10-18 12:20:00,7.23,7.24,7.22,7.23,210000.0,5.7021,5.71,5.6942,5.7021,210000.0
2007-10-18 12:30:00,7.23,7.25,7.23,7.23,176000.0,5.7021,5.7179,5.7021,5.7021,176000.0
2007-10-18 12:40:00,7.23,7.26,7.23,7.24,178000.0,5.7021,5.7258,5.7021,5.71,178000.0
2007-10-18 12:50:00,7.24,7.25,7.23,7.23,112800.0,5.71,5.7179,5.7021,5.7021,112800.0
2007-10-18 13:00:00,7.22,7.22,7.2,7.21,124800.0,5.6942,5.6942,5.6785,5.6864,124800.0
2007-10-18 13:10:00,7.21,7.21,7.19,7.2,297600.0,5.6864,5.6864,5.6706,5.6785,297600.0
2007-10-18 13:20:00,7.2,7.21,7.2,7.2,169200.0,5.6785,5.6864,5.6785,5.6785,169200.0
2007-10-18 13:30:00,7.2,7.22,7.2,7.21,346400.0,5.6785,5.6942,5.6785,5.6864,346400.0
2007-10-18 13:40:00,7.21,7.22,7.2,7.21,470400.0,5.6864,5.6942,5.6785,5.6864,470400.0
2007-10-18 13:50:00,7.21,7.25,7.21,7.25,457600.0,5.6864,5.7179,5.6864,5.7179,457600.0
2007-10-18 14:00:00,7.25,7.26,7.24,7.25,370800.0,5.7179,5.7258,5.71,5.7179,370800.0
2007-10-18 14:10:00,7.25,7.25,7.22,7.23,282400.0,5.7179,5.7179,5.6942,5.7021,282400.0
2007-10-18 14:20:00,7.23,7.24,7.23,7.23,113600.0,5.7021,5.71,5.7021,5.7021,113600.0
2007-10-18 14:30:00,7.23,7.23,7.22,7.23,220000.0,5.7021,5.7021,5.6942,5.7021,220000.0
2007-10-18 14:40:00,7.23,7.24,7.21,7.22,256400.0,5.7021,5.71,5.6864,5.6942,256400.0
2007-10-18 14:50:00,7.21,7.23,7.21,7.22,344000.0,5.6864,5.7021,5.6864,5.6942,344000.0
2007-10-18 15:00:00,7.22,7.25,7.22,7.23,501200.0,5.6942,5.7179,5.6942,5.7021,501200.0
2007-10-18 15:10:00,7.23,7.26,7.23,7.25,513200.0,5.7021,5.7258,5.7021,5.7179,513200.0
2007-10-18 15:20:00,7.25,7.26,7.24,7.25,476800.0,5.7179,5.7258,5.71,5.7179,476800.0
2007-10-18 15:30:00,7.24,7.25,7.24,7.24,498800.0,5.71,5.7179,5.71,5.71,498800.0
2007-10-18 15:40:00,7.24,7.26,7.24,7.25,690000.0,5.71,5.7258,5.71,5.7179,690000.0
2007-10-18 15:50:00,7.25,7.25,7.22,7.22,779200.0,5.7179,5.7179,5.6942,5.6942,779200.0
2007-10-19 09:30:00,7.2,7.28,7.18,7.25,1923600.0,5.6785,5.7416,5.6627,5.7179,1923600.0
2007-10-19 09:40:00,7.24,7.29,7.22,7.29,671600.0,5.71,5.7495,5.6942,5.7495,671600.0
2007-10-19 09:50:00,7.29,7.3,7.25,7.28,573600.0,5.7495,5.7573,5.7179,5.7416,573600.0
2007-10-19 10:00:00,7.28,7.28,7.26,7.26,557600.0,5.7416,5.7416,5.7258,5.7258,557600.0
2007-10-19 10:10:00,7.26,7.26,7.23,7.23,565200.0,5.7258,5.7258,5.7021,5.7021,565200.0
2007-10-19 10:20:00,7.23,7.24,7.2,7.21,335600.0,5.7021,5.71,5.6785,5.6864,335600.0
2007-10-19 10:30:00,7.21,7.24,7.21,7.23,513600.0,5.6864,5.71,5.6864,5.7021,513600.0
2007-10-19 10:40:00,7.23,7.23,7.17,7.17,749200.0,5.7021,5.7021,5.6548,5.6548,749200.0
2007-10-19 10:50:00,7.17,7.18,7.14,7.14,340400.0,5.6548,5.6627,5.6312,5.6312,340400.0
2007-10-19 11:00:00,7.14,7.19,7.14,7.18,371200.0,5.6312,5.6706,5.6312,5.6627,371200.0
2007-10-19 11:10:00,7.17,7.22,7.17,7.21,213200.0,5.6548,5.6942,5.6548,5.6864,213200.0
2007-10-19 11:20:00,7.21,7.21,7.2,7.2,171200.0,5.6864,5.6864,5.6785,5.6785,171200.0
2007-10-19 11:30:00,7.2,7.2,7.18,7.2,449600.0,5.6785,5.6785,5.6627,5.6785,449600.0
2007-10-19 11:40:00,7.2,7.21,7.19,7.2,528800.0,5.6785,5.6864,5.6706,5.6785,528800.0
2007-10-19 11:50:00,7.2,7.22,7.2,7.21,586400.0,5.6785,5.6942,5.6785,5.6864,586400.0
2007-10-19 12:00:00,7.21,7.21,7.2,7.21,399600.0,5.6864,5.6864,5.6785,5.6864,399600.0
2007-10-19 12:10:00,7.21,7.22,7.2,7.22,371600.0,5.6864,5.6942,5.6785,5.6942,371600.0
2007-10-19 12:20:00,7.22,7.22,7.18,7.19,309600.0,5.6942,5.6942,5.6627,5.6706,309600.0
2007-10-19 12:30:00,7.19,7.21,7.19,7.21,130400.0,5.6706,5.6864,5.6706,5.6864,130400.0
2007-10-19 12:40:00,7.21,7.22,7.2,7.21,148800.0,5.6864,5.6942,5.6785,5.6864,148800.0
2007-10-19 12:50:00,7.21,7.21,7.2,7.2,110400.0,5.6864,5.6864,5.6785,5.6785,110400.0
2007-10-19 13:00:00,7.2,7.2,7.18,7.2,239200.0,5.6785,5.6785,5.6627,5.6785,239200.0
2007-10-19 13:10:00,7.2,7.21,7.19,7.21,108800.0,5.6785,5.6864,5.6706,5.6864,108800.0
2007-10-19 13:20:00,7.21,7.21,7.19,7.21,211600.0,5.6864,5.6864,5.6706,5.6864,211600.0
2007-10-19 13:30:00,7.21,7.22,7.2,7.21,198400.0,5.6864,5.6942,5.6785,5.6864,198400.0
2007-10-19 13:40:00,7.21,7.25,7.21,7.23,240000.0,5.6864,5.7179,5.6864,5.7021,240000.0
2007-10-19 13:50:00,7.23,7.23,7.21,7.21,282000.0,5.7021,5.7021,5.6864,5.6864,282000.0
2007-10-19 14:00:00,7.21,7.21,7.18,7.18,259600.0,5.6864,5.6864,5.6627,5.6627,259600.0
2007-10-19 14:10:00,7.18,7.19,7.14,7.15,394000.0,5.6627,5.6706,5.6312,5.639,394000.0
2007-10-19 14:20:00,7.14,7.17,7.13,7.15,454000.0,5.6312,5.6548,5.6233,5.639,454000.0
2007-10-19 14:30:00,7.16,7.16,7.13,7.15,229200.0,5.6469,5.6469,5.6233,5.639,229200.0
2007-10-19 14:40:00,7.15,7.15,7.13,7.15,236400.0,5.639,5.639,5.6233,5.639,236400.0
2007-10-19 14:50:00,7.15,7.15,7.09,7.09,489600.0,5.639,5.639,5.5917,5.5917,489600.0
2007-10-19 15:00:00,7.09,7.12,7.09,7.12,409200.0,5.5917,5.6154,5.5917,5.6154,409200.0
2007-10-19 15:10:00,7.12,7.14,7.1,7.12,443600.0,5.6154,5.6312,5.5996,5.6154,443600.0
2007-10-19 15:20:00,7.12,7.14,7.11,7.12,653200.0,5.6154,5.6312,5.6075,5.6154,653200.0
2007-10-19 15:30:00,7.12,7.15,7.1,7.15,678800.0,5.6154,5.639,5.5996,5.639,678800.0
2007-10-19 15:40:00,7.15,7.15,7.08,7.09,638000.0,5.639,5.639,5.5838,5.5917,638000.0
2007-10-19 15:50:00,7.09,7.11,7.07,7.09,922000.0,5.5917,5.6075,5.5759,5.5917,922000.0
2007-10-22 09:30:00,7.07,7.1,7.0,7.1,522400.0,5.5759,5.5996,5.5207,5.5996,522400.0
2007-10-22 09:40:00,7.1,7.2,7.09,7.2,629600.0,5.5996,5.6785,5.5917,5.6785,629600.0
2007-10-22 09:50:00,7.2,7.26,7.17,7.25,1123200.0,5.6785,5.7258,5.6548,5.7179,1123200.0
2007-10-22 10:00:00,7.25,7.26,7.22,7.23,809600.0,5.7179,5.7258,5.6942,5.7021,809600.0
2007-10-22 10:10:00,7.23,7.27,7.23,7.25,461600.0,5.7021,5.7337,5.7021,5.7179,461600.0
2007-10-22 10:20:00,7.25,7.25,7.18,7.18,417600.0,5.7179,5.7179,5.6627,5.6627,417600.0
2007-10-22 10:30:00,7.18,7.18,7.14,7.14,527600.0,5.6627,5.6627,5.6312,5.6312,527600.0
2007-10-22 10:40:00,7.14,7.17,7.13,7.14,600800.0,5.6312,5.6548,5.6233,5.6312,600800.0
2007-10-22 10:50:00,7.13,7.15,7.1,7.13,536400.0,5.6233,5.639,5.5996,5.6233,536400.0
2007-10-22 11:00:00,7.12,7.16,7.12,7.15,471200.0,5.6154,5.6469,5.6154,5.639,471200.0
2007-10-22 11:10:00,7.15,7.16,7.14,7.14,159200.0,5.639,5.6469,5.6312,5.6312,159200.0
2007-10-22 11:20:00,7.14,7.2,7.14,7.2,184400.0,5.6312,5.6785,5.6312,5.6785,184400.0
2007-10-22 11:30:00,7.2,7.22,7.2,7.2,211600.0,5.6785,5.6942,5.6785,5.6785,211600.0
2007-10-22 11:40:00,7.2,7.22,7.2,7.21,207200.0,5.6785,5.6942,5.6785,5.6864,207200.0
2007-10-22 11:50:00,7.21,7.26,7.21,7.26,1378000.0,5.6864,5.7258,5.6864,5.7258,1378000.0
2007-10-22 12:00:00,7.26,7.26,7.24,7.25,597200.0,5.7258,5.7258,5.71,5.7179,597200.0
2007-10-22 12:10:00,7.25,7.25,7.24,7.25,460400.0,5.7179,5.7179,5.71,5.7179,460400.0
2007-10-22 12:20:00,7.25,7.26,7.25,7.25,292400.0,5.7179,5.7258,5.7179,5.7179,292400.0
2007-10-22 12:30:00,7.26,7.26,7.25,7.26,459600.0,5.7258,5.7258,5.7179,5.7258,459600.0
2007-10-22 12:40:00,7.26,7.27,7.25,7.26,275600.0,5.7258,5.7337,5.7179,5.7258,275600.0
2007-10-22 12:50:00,7.26,7.27,7.25,7.26,395600.0,5.7258,5.7337,5.7179,5.7258,395600.0
2007-10-22 13:00:00,7.26,7.28,7.25,7.26,410400.0,5.7258,5.7416,5.7179,5.7258,410400.0
2007-10-22 13:10:00,7.26,7.29,7.26,7.28,262800.0,5.7258,5.7495,5.7258,5.7416,262800.0
2007-10-22 13:20:00,7.28,7.3,7.27,7.3,268800.0,5.7416,5.7573,5.7337,5.7573,268800.0
2007-10-22 13:30:00,7.3,7.31,7.29,7.3,227200.0,5.7573,5.7652,5.7495,5.7573,227200.0
2007-10-22 13:40:00,7.3,7.31,7.28,7.3,164800.0,5.7573,5.7652,5.7416,5.7573,164800.0
2007-10-22 13:50:00,7.3,7.3,7.27,7.27,246400.0,5.7573,5.7573,5.7337,5.7337,246400.0
2007-10-22 14:00:00,7.27,7.3,7.27,7.29,315200.0,5.7337,5.7573,5.7337,5.7495,315200.0
2007-10-22 14:10:00,7.29,7.3,7.29,7.3,493200.0,5.7495,5.7573,5.7495,5.7573,493200.0
2007-10-22 14:20:00,7.3,7.3,7.27,7.27,269200.0,5.7573,5.7573,5.7337,5.7337,269200.0
2007-10-22 14:30:00,7.27,7.29,7.24,7.25,398000.0,5.7337,5.7495,5.71,5.7179,398000.0
2007-10-22 14:40:00,7.25,7.29,7.25,7.29,350800.0,5.7179,5.7495,5.7179,5.7495,350800.0
2007-10-22 14:50:00,7.29,7.29,7.25,7.25,775200.0,5.7495,5.7495,5.7179,5.7179,775200.0
2007-10-22 15:00:00,7.25,7.26,7.21,7.21,840800.0,5.7179,5.7258,5.6864,5.6864,840800.0
2007-10-22 15:10:00,7.21,7.25,7.2,7.22,385200.0,5.6864,5.7179,5.6785,5.6942,385200.0
2007-10-22 15:20:00,7.22,7.23,7.2,7.22,781600.0,5.6942,5.7021,5.6785,5.6942,781600.0
2007-10-22 15:30:00,7.22,7.22,7.21,7.22,597200.0,5.6942,5.6942,5.6864,5.6942,597200.0
2007-10-22 15:40:00,7.22,7.28,7.22,7.26,637600.0,5.6942,5.7416,5.6942,5.7258,637600.0
2007-10-22 15:50:00,7.26,7.29,7.25,7.28,812000.0,5.7258,5.7495,5.7179,5.7416,812000.0
2007-10-23 09:30:00,7.28,7.33,7.21,7.32,388000.0,5.7416,5.781,5.6864,5.7731,388000.0
2007-10-23 09:40:00,7.32,7.32,7.22,7.22,465200.0,5.7731,5.7731,5.6942,5.6942,465200.0
2007-10-23 09:50:00,7.22,7.23,7.22,7.22,224800.0,5.6942,5.7021,5.6942,5.6942,224800.0
2007-10-23 10:00:00,7.22,7.25,7.19,7.23,216400.0,5.6942,5.7179,5.6706,5.7021,216400.0
2007-10-23 10:10:00,7.22,7.24,7.2,7.21,280000.0,5.6942,5.71,5.6785,5.6864,280000.0
2007-10-23 10:20:00,7.21,7.21,7.18,7.2,286000.0,5.6864,5.6864,5.6627,5.6785,286000.0
2007-10-23 10:30:00,7.2,7.29,7.2,7.26,532000.0,5.6785,5.7495,5.6785,5.7258,532000.0
2007-10-23 10:40:00,7.26,7.27,7.24,7.27,587600.0,5.7258,5.7337,5.71,5.7337,587600.0
2007-10-23 10:50:00,7.27,7.27,7.24,7.25,319200.0,5.7337,5.7337,5.71,5.7179,319200.0
2007-10-23 11:00:00,7.25,7.25,7.22,7.22,237200.0,5.7179,5.7179,5.6942,5.6942,237200.0
2007-10-23 11:10:00,7.22,7.23,7.17,7.2,505600.0,5.6942,5.7021,5.6548,5.6785,505600.0
2007-10-23 11:20:00,7.21,7.23,7.2,7.22,330400.0,5.6864,5.7021,5.6785,5.6942,330400.0
2007-10-23 11:30:00,7.23,7.24,7.21,7.22,217600.0,5.7021,5.71,5.6864,5.6942,217600.0
2007-10-23 11:40:00,7.22,7.23,7.2,7.22,340000.0,5.6942,5.7021,5.6785,5.6942,340000.0
2007-10-23 11:50:00,7.22,7.23,7.22,7.22,292000.0,5.6942,5.7021,5.6942,5.6942,292000.0
2007-10-23 12:00:00,7.22,7.22,7.17,7.17,312800.0,5.6942,5.6942,5.6548,5.6548,312800.0
2007-10-23 12:10:00,7.17,7.2,7.17,7.19,131200.0,5.6548,5.6785,5.6548,5.6706,131200.0
2007-10-23 12:20:00,7.19,7.21,7.18,7.19,155600.0,5.6706,5.6864,5.6627,5.6706,155600.0
2007-10-23 12:30:00,7.19,7.19,7.17,7.18,410400.0,5.6706,5.6706,5.6548,5.6627,410400.0
2007-10-23 12:40:00,7.18,7.19,7.18,7.19,162000.0,5.6627,5.6706,5.6627,5.6706,162000.0
2007-10-23 12:50:00,7.19,7.2,7.18,7.2,326800.0,5.6706,5.6785,5.6627,5.6785,326800.0
2007-10-23 13:00:00,7.2,7.2,7.18,7.19,191600.0,5.6785,5.6785,5.6627,5.6706,191600.0
2007-10-23 13:10:00,7.18,7.21,7.18,7.21,333200.0,5.6627,5.6864,5.6627,5.6864,333200.0
2007-10-23 13:20:00,7.21,7.21,7.17,7.17,211600.0,5.6864,5.6864,5.6548,5.6548,211600.0
2007-10-23 13:30:00,7.17,7.22,7.17,7.22,386000.0,5.6548,5.6942,5.6548,5.6942,386000.0
2007-10-23 13:40:00,7.22,7.24,7.22,7.22,519200.0,5.6942,5.71,5.6942,5.6942,519200.0
2007-10-23 13:50:00,7.22,7.23,7.22,7.23,258800.0,5.6942,5.7021,5.6942,5.7021,258800.0
2007-10-23 14:00:00,7.23,7.28,7.22,7.23,881200.0,5.7021,5.7416,5.6942,5.7021,881200.0
2007-10-23 14:10:00,7.24,7.26,7.23,7.25,360800.0,5.71,5.7258,5.7021,5.7179,360800.0
2007-10-23 14:20:00,7.25,7.27,7.23,7.23,509200.0,5.7179,5.7337,5.7021,5.7021,509200.0
2007-10-23 14:30:00,7.23,7.27,7.23,7.26,545200.0,5.7021,5.7337,5.7021,5.7258,545200.0
2007-10-23 14:40:00,7.26,7.27,7.23,7.23,315200.0,5.7258,5.7337,5.7021,5.7021,315200.0
2007-10-23 14:50:00,7.23,7.27,7.23,7.26,552400.0,5.7021,5.7337,5.7021,5.7258,552400.0
2007-10-23 15:00:00,7.26,7.28,7.26,7.26,879200.0,5.7258,5.7416,5.7258,5.7258,879200.0
2007-10-23 15:10:00,7.26,7.27,7.24,7.26,325200.0,5.7258,5.7337,5.71,5.7258,325200.0
2007-10-23 15:20:00,7.25,7.29,7.25,7.28,478000.0,5.7179,5.7495,5.7179,5.7416,478000.0
2007-10-23 15:30:00,7.28,7.31,7.28,7.31,648000.0,5.7416,5.7652,5.7416,5.7652,648000.0
2007-10-23 15:40:00,7.31,7.34,7.29,7.33,819600.0,5.7652,5.7889,5.7495,5.781,819600.0
2007-10-23 15:50:00,7.33,7.34,7.3,7.33,976800.0,5.781,5.7889,5.7573,5.781,976800.0
2007-10-24 09:30:00,7.33,7.37,7.2,7.23,587600.0,5.781,5.8126,5.6785,5.7021,587600.0
2007-10-24 09:40:00,7.23,7.29,7.23,7.27,484000.0,5.7021,5.7495,5.7021,5.7337,484000.0
2007-10-24 09:50:00,7.27,7.27,7.25,7.26,623600.0,5.7337,5.7337,5.7179,5.7258,623600.0
2007-10-24 10:00:00,7.26,7.26,7.2,7.24,314000.0,5.7258,5.7258,5.6785,5.71,314000.0
2007-10-24 10:10:00,7.23,7.24,7.2,7.21,476000.0,5.7021,5.71,5.6785,5.6864,476000.0
2007-10-24 10:20:00,7.21,7.26,7.21,7.25,658800.0,5.6864,5.7258,5.6864,5.7179,658800.0
2007-10-24 10:30:00,7.25,7.28,7.23,7.23,628400.0,5.7179,5.7416,5.7021,5.7021,628400.0
2007-10-24 10:40:00,7.23,7.23,7.18,7.2,580800.0,5.7021,5.7021,5.6627,5.6785,580800.0
2007-10-24 10:50:00,7.2,7.2,7.16,7.18,290000.0,5.6785,5.6785,5.6469,5.6627,290000.0
2007-10-24 11:00:00,7.18,7.19,7.17,7.18,261200.0,5.6627,5.6706,5.6548,5.6627,261200.0
2007-10-24 11:10:00,7.18,7.22,7.18,7.19,296400.0,5.6627,5.6942,5.6627,5.6706,296400.0
2007-10-24 11:20:00,7.19,7.23,7.17,7.23,298400.0,5.6706,5.7021,5.6548,5.7021,298400.0
2007-10-24 11:30:00,7.23,7.23,7.19,7.22,284400.0,5.7021,5.7021,5.6706,5.6942,284400.0
2007-10-24 11:40:00,7.22,7.22,7.18,7.19,266400.0,5.6942,5.6942,5.6627,5.6706,266400.0
2007-10-24 11:50:00,7.19,7.23,7.19,7.23,360800.0,5.6706,5.7021,5.6706,5.7021,360800.0
2007-10-24 12:00:00,7.23,7.24,7.21,7.24,259200.0,5.7021,5.71,5.6864,5.71,259200.0
2007-10-24 12:10:00,7.25,7.26,7.24,7.24,264000.0,5.7179,5.7258,5.71,5.71,264000.0
2007-10-24 12:20:00,7.24,7.26,7.23,7.25,151600.0,5.71,5.7258,5.7021,5.7179,151600.0
2007-10-24 12:30:00,7.25,7.28,7.21,7.21,274000.0,5.7179,5.7416,5.6864,5.6864,274000.0
2007-10-24 12:40:00,7.22,7.24,7.21,7.22,142400.0,5.6942,5.71,5.6864,5.6942,142400.0
2007-10-24 12:50:00,7.22,7.23,7.19,7.21,94800.0,5.6942,5.7021,5.6706,5.6864,94800.0
2007-10-24 13:00:00,7.22,7.23,7.2,7.23,151200.0,5.6942,5.7021,5.6785,5.7021,151200.0
2007-10-24 13:10:00,7.23,7.24,7.2,7.21,160400.0,5.7021,5.71,5.6785,5.6864,160400.0
2007-10-24 13:20:00,7.21,7.21,7.17,7.2,216400.0,5.6864,5.6864,5.6548,5.6785,216400.0
2007-10-24 13:30:00,7.2,7.2,7.17,7.17,169600.0,5.6785,5.6785,5.6548,5.6548,169600.0
2007-10-24 13:40:00,7.17,7.18,7.16,7.17,253200.0,5.6548,5.6627,5.6469,5.6548,253200.0
2007-10-24 13:50:00,7.17,7.18,7.16,7.17,257600.0,5.6548,5.6627,5.6469,5.6548,257600.0
2007-10-24 14:00:00,7.17,7.17,7.14,7.14,251200.0,5.6548,5.6548,5.6312,5.6312,251200.0
2007-10-24 14:10:00,7.14,7.16,7.13,7.16,333200.0,5.6312,5.6469,5.6233,5.6469,333200.0
2007-10-24 14:20:00,7.15,7.21,7.15,7.2,362800.0,5.639,5.6864,5.639,5.6785,362800.0
2007-10-24 14:30:00,7.19,7.22,7.18,7.2,432000.0,5.6706,5.6942,5.6627,5.6785,432000.0
2007-10-24 14:40:00,7.2,7.22,7.17,7.21,492000.0,5.6785,5.6942,5.6548,5.6864,492000.0
2007-10-24 14:50:00,7.21,7.28,7.21,7.28,676400.0,5.6864,5.7416,5.6864,5.7416,676400.0
2007-10-24 15:00:00,7.28,7.3,7.27,7.3,799200.0,5.7416,5.7573,5.7337,5.7573,799200.0
2007-10-24 15:10:00,7.3,7.33,7.27,7.28,812400.0,5.7573,5.781,5.7337,5.7416,812400.0
2007-10-24 15:20:00,7.28,7.29,7.24,7.29,626400.0,5.7416,5.7495,5.71,5.7495,626400.0
2007-10-24 15:30:00,7.29,7.29,7.21,7.22,717200.0,5.7495,5.7495,5.6864,5.6942,717200.0
2007-10-24 15:40:00,7.22,7.24,7.21,7.22,452000.0,5.6942,5.71,5.6864,5.6942,452000.0
2007-10-24 15:50:00,7.22,7.29,7.21,7.27,689600.0,5.6942,5.7495,5.6864,5.7337,689600.0
2007-10-25 09:30:00,7.29,7.3,7.18,7.2,478400.0,5.7495,5.7573,5.6627,5.6785,478400.0
2007-10-25 09:40:00,7.2,7.22,7.18,7.22,369200.0,5.6785,5.6942,5.6627,5.6942,369200.0
2007-10-25 09:50:00,7.22,7.25,7.2,7.21,360400.0,5.6942,5.7179,5.6785,5.6864,360400.0
2007-10-25 10:00:00,7.2,7.28,7.2,7.28,348000.0,5.6785,5.7416,5.6785,5.7416,348000.0
2007-10-25 10:10:00,7.28,7.33,7.28,7.33,620000.0,5.7416,5.781,5.7416,5.781,620000.0
2007-10-25 10:20:00,7.33,7.34,7.27,7.28,280800.0,5.781,5.7889,5.7337,5.7416,280800.0
2007-10-25 10:30:00,7.28,7.33,7.26,7.3,724400.0,5.7416,5.781,5.7258,5.7573,724400.0
2007-10-25 10:40:00,7.3,7.32,7.29,7.31,444800.0,5.7573,5.7731,5.7495,5.7652,444800.0
2007-10-25 10:50:00,7.31,7.32,7.3,7.3,324400.0,5.7652,5.7731,5.7573,5.7573,324400.0
2007-10-25 11:00:00,7.3,7.32,7.28,7.28,290800.0,5.7573,5.7731,5.7416,5.7416,290800.0
2007-10-25 11:10:00,7.28,7.28,7.25,7.26,274000.0,5.7416,5.7416,5.7179,5.7258,274000.0
2007-10-25 11:20:00,7.26,7.27,7.25,7.26,238800.0,5.7258,5.7337,5.7179,5.7258,238800.0
2007-10-25 11:30:00,7.26,7.28,7.25,7.25,303200.0,5.7258,5.7416,5.7179,5.7179,303200.0
2007-10-25 11:40:00,7.25,7.25,7.2,7.21,432400.0,5.7179,5.7179,5.6785,5.6864,432400.0
2007-10-25 11:50:00,7.21,7.23,7.19,7.19,421200.0,5.6864,5.7021,5.6706,5.6706,421200.0
2007-10-25 12:00:00,7.19,7.21,7.17,7.2,434000.0,5.6706,5.6864,5.6548,5.6785,434000.0
2007-10-25 12:10:00,7.2,7.21,7.18,7.18,354800.0,5.6785,5.6864,5.6627,5.6627,354800.0
2007-10-25 12:20:00,7.18,7.21,7.16,7.21,300400.0,5.6627,5.6864,5.6469,5.6864,300400.0
2007-10-25 12:30:00,7.21,7.21,7.19,7.21,235200.0,5.6864,5.6864,5.6706,5.6864,235200.0
2007-10-25 12:40:00,7.21,7.22,7.19,7.19,110400.0,5.6864,5.6942,5.6706,5.6706,110400.0
2007-10-25 12:50:00,7.19,7.21,7.18,7.18,123600.0,5.6706,5.6864,5.6627,5.6627,123600.0
2007-10-25 13:00:00,7.18,7.19,7.14,7.15,328800.0,5.6627,5.6706,5.6312,5.639,328800.0
2007-10-25 13:10:00,7.15,7.16,7.13,7.13,520000.0,5.639,5.6469,5.6233,5.6233,520000.0
2007-10-25 13:20:00,7.13,7.15,7.07,7.08,1005200.0,5.6233,5.639,5.5759,5.5838,1005200.0
2007-10-25 13:30:00,7.08,7.11,7.06,7.07,719600.0,5.5838,5.6075,5.5681,5.5759,719600.0
2007-10-25 13:40:00,7.07,7.07,7.06,7.07,476400.0,5.5759,5.5759,5.5681,5.5759,476400.0
2007-10-25 13:50:00,7.06,7.07,7.05,7.06,318000.0,5.5681,5.5759,5.5602,5.5681,318000.0
2007-10-25 14:00:00,7.06,7.06,7.01,7.03,765200.0,5.5681,5.5681,5.5286,5.5444,765200.0
2007-10-25 14:10:00,7.04,7.09,7.04,7.09,374000.0,5.5523,5.5917,5.5523,5.5917,374000.0
2007-10-25 14:20:00,7.09,7.12,7.08,7.11,429600.0,5.5917,5.6154,5.5838,5.6075,429600.0
2007-10-25 14:30:00,7.11,7.12,7.07,7.11,696800.0,5.6075,5.6154,5.5759,5.6075,696800.0
2007-10-25 14:40:00,7.1,7.13,7.1,7.12,289200.0,5.5996,5.6233,5.5996,5.6154,289200.0
2007-10-25 14:50:00,7.12,7.17,7.12,7.16,606400.0,5.6154,5.6548,5.6154,5.6469,606400.0
2007-10-25 15:00:00,7.16,7.16,7.11,7.13,358400.0,5.6469,5.6469,5.6075,5.6233,358400.0
2007-10-25 15:10:00,7.12,7.14,7.11,7.14,430800.0,5.6154,5.6312,5.6075,5.6312,430800.0
2007-10-25 15:20:00,7.14,7.15,7.11,7.14,431200.0,5.6312,5.639,5.6075,5.6312,431200.0
2007-10-25 15:30:00,7.14,7.14,7.12,7.13,330000.0,5.6312,5.6312,5.6154,5.6233,330000.0
2007-10-25 15:40:00,7.13,7.18,7.13,7.15,748000.0,5.6233,5.6627,5.6233,5.639,748000.0
2007-10-25 15:50:00,7.14,7.18,7.13,7.15,902800.0,5.6312,5.6627,5.6233,5.639,902800.0
2007-10-26 09:30:00,7.23,7.27,7.17,7.23,1696400.0,5.7021,5.7337,5.6548,5.7021,1696400.0
2007-10-26 09:40:00,7.24,7.24,7.12,7.13,578400.0,5.71,5.71,5.6154,5.6233,578400.0
2007-10-26 09:50:00,7.13,7.17,7.13,7.16,574000.0,5.6233,5.6548,5.6233,5.6469,574000.0
2007-10-26 10:00:00,7.16,7.16,7.12,7.13,640000.0,5.6469,5.6469,5.6154,5.6233,640000.0
2007-10-26 10:10:00,7.13,7.13,7.1,7.1,426400.0,5.6233,5.6233,5.5996,5.5996,426400.0
2007-10-26 10:20:00,7.1,7.12,7.1,7.11,354800.0,5.5996,5.6154,5.5996,5.6075,354800.0
2007-10-26 10:30:00,7.11,7.13,7.1,7.12,558400.0,5.6075,5.6233,5.5996,5.6154,558400.0
2007-10-26 10:40:00,7.12,7.12,7.08,7.1,428000.0,5.6154,5.6154,5.5838,5.5996,428000.0
2007-10-26 10:50:00,7.1,7.11,7.08,7.1,256800.0,5.5996,5.6075,5.5838,5.5996,256800.0
2007-10-26 11:00:00,7.1,7.12,7.1,7.11,229600.0,5.5996,5.6154,5.5996,5.6075,229600.0
2007-10-26 11:10:00,7.1,7.12,7.09,7.1,253200.0,5.5996,5.6154,5.5917,5.5996,253200.0
2007-10-26 11:20:00,7.1,7.11,7.08,7.1,251600.0,5.5996,5.6075,5.5838,5.5996,251600.0
2007-10-26 11:30:00,7.1,7.1,7.07,7.08,190000.0,5.5996,5.5996,5.5759,5.5838,190000.0
2007-10-26 11:40:00,7.08,7.11,7.08,7.1,176800.0,5.5838,5.6075,5.5838,5.5996,176800.0
2007-10-26 11:50:00,7.1,7.11,7.08,7.08,134000.0,5.5996,5.6075,5.5838,5.5838,134000.0
2007-10-26 12:00:00,7.08,7.08,7.06,7.07,168000.0,5.5838,5.5838,5.5681,5.5759,168000.0
2007-10-26 12:10:00,7.07,7.08,7.07,7.07,147200.0,5.5759,5.5838,5.5759,5.5759,147200.0
2007-10-26 12:20:00,7.07,7.09,7.07,7.09,198000.0,5.5759,5.5917,5.5759,5.5917,198000.0
2007-10-26 12:30:00,7.09,7.1,7.08,7.09,268400.0,5.5917,5.5996,5.5838,5.5917,268400.0
2007-10-26 12:40:00,7.09,7.11,7.09,7.09,307200.0,5.5917,5.6075,5.5917,5.5917,307200.0
2007-10-26 12:50:00,7.09,7.1,7.08,7.09,131200.0,5.5917,5.5996,5.5838,5.5917,131200.0
2007-10-26 13:00:00,7.09,7.1,7.08,7.09,196800.0,5.5917,5.5996,5.5838,5.5917,196800.0
2007-10-26 13:10:00,7.09,7.11,7.08,7.11,332000.0,5.5917,5.6075,5.5838,5.6075,332000.0
2007-10-26 13:20:00,7.11,7.12,7.09,7.11,334000.0,5.6075,5.6154,5.5917,5.6075,334000.0
2007-10-26 13:30:00,7.11,7.14,7.1,7.13,413200.0,5.6075,5.6312,5.5996,5.6233,413200.0
2007-10-26 13:40:00,7.12,7.12,7.1,7.12,159200.0,5.6154,5.6154,5.5996,5.6154,159200.0
2007-10-26 13:50:00,7.12,7.16,7.12,7.15,287600.0,5.6154,5.6469,5.6154,5.639,287600.0
2007-10-26 14:00:00,7.15,7.18,7.13,7.15,532400.0,5.639,5.6627,5.6233,5.639,532400.0
2007-10-26 14:10:00,7.15,7.2,7.15,7.18,504800.0,5.639,5.6785,5.639,5.6627,504800.0
2007-10-26 14:20:00,7.18,7.19,7.17,7.17,194800.0,5.6627,5.6706,5.6548,5.6548,194800.0
2007-10-26 14:30:00,7.17,7.18,7.17,7.18,145200.0,5.6548,5.6627,5.6548,5.6627,145200.0
2007-10-26 14:40:00,7.18,7.21,7.18,7.2,441600.0,5.6627,5.6864,5.6627,5.6785,441600.0
2007-10-26 14:50:00,7.19,7.22,7.18,7.21,285600.0,5.6706,5.6942,5.6627,5.6864,285600.0
2007-10-26 15:00:00,7.21,7.21,7.17,7.17,213200.0,5.6864,5.6864,5.6548,5.6548,213200.0
2007-10-26 15:10:00,7.17,7.18,7.15,7.16,357200.0,5.6548,5.6627,5.639,5.6469,357200.0
2007-10-26 15:20:00,7.15,7.17,7.15,7.17,361200.0,5.639,5.6548,5.639,5.6548,361200.0
2007-10-26 15:30:00,7.18,7.2,7.16,7.19,287600.0,5.6627,5.6785,5.6469,5.6706,287600.0
2007-10-26 15:40:00,7.19,7.21,7.18,7.19,408000.0,5.6706,5.6864,5.6627,5.6706,408000.0
2007-10-26 15:50:00,7.19,7.19,7.17,7.18,374000.0,5.6706,5.6706,5.6548,5.6627,374000.0
2007-10-29 09:30:00,7.2,7.23,7.2,7.21,246400.0,5.6785,5.7021,5.6785,5.6864,246400.0
2007-10-29 09:40:00,7.21,7.24,7.2,7.22,528400.0,5.6864,5.71,5.6785,5.6942,528400.0
2007-10-29 09:50:00,7.22,7.25,7.2,7.22,548400.0,5.6942,5.7179,5.6785,5.6942,548400.0
2007-10-29 10:00:00,7.21,7.22,7.15,7.18,672400.0,5.6864,5.6942,5.639,5.6627,672400.0
2007-10-29 10:10:00,7.18,7.18,7.12,7.13,523600.0,5.6627,5.6627,5.6154,5.6233,523600.0
2007-10-29 10:20:00,7.13,7.18,7.12,7.18,318800.0,5.6233,5.6627,5.6154,5.6627,318800.0
2007-10-29 10:30:00,7.18,7.18,7.14,7.15,359200.0,5.6627,5.6627,5.6312,5.639,359200.0
2007-10-29 10:40:00,7.15,7.16,7.12,7.12,449600.0,5.639,5.6469,5.6154,5.6154,449600.0
2007-10-29 10:50:00,7.12,7.13,7.09,7.12,273600.0,5.6154,5.6233,5.5917,5.6154,273600.0
2007-10-29 11:00:00,7.12,7.15,7.1,7.15,155600.0,5.6154,5.639,5.5996,5.639,155600.0
2007-10-29 11:10:00,7.15,7.17,7.14,7.15,152400.0,5.639,5.6548,5.6312,5.639,152400.0
2007-10-29 11:20:00,7.15,7.16,7.15,7.16,114800.0,5.639,5.6469,5.639,5.6469,114800.0
2007-10-29 11:30:00,7.16,7.18,7.16,7.17,230400.0,5.6469,5.6627,5.6469,5.6548,230400.0
2007-10-29 11:40:00,7.17,7.18,7.15,7.15,236400.0,5.6548,5.6627,5.639,5.639,236400.0
2007-10-29 11:50:00,7.15,7.16,7.15,7.16,89600.0,5.639,5.6469,5.639,5.6469,89600.0
2007-10-29 12:00:00,7.16,7.18,7.15,7.17,315200.0,5.6469,5.6627,5.639,5.6548,315200.0
2007-10-29 12:10:00,7.17,7.18,7.16,7.17,206400.0,5.6548,5.6627,5.6469,5.6548,206400.0
2007-10-29 12:20:00,7.17,7.18,7.16,7.17,149600.0,5.6548,5.6627,5.6469,5.6548,149600.0
2007-10-29 12:30:00,7.16,7.17,7.15,7.15,64400.0,5.6469,5.6548,5.639,5.639,64400.0
2007-10-29 12:40:00,7.15,7.16,7.14,7.16,56000.0,5.639,5.6469,5.6312,5.6469,56000.0
2007-10-29 12:50:00,7.16,7.16,7.14,7.14,111200.0,5.6469,5.6469,5.6312,5.6312,111200.0
2007-10-29 13:00:00,7.15,7.15,7.14,7.15,73600.0,5.639,5.639,5.6312,5.639,73600.0
2007-10-29 13:10:00,7.15,7.16,7.15,7.15,106000.0,5.639,5.6469,5.639,5.639,106000.0
2007-10-29 13:20:00,7.15,7.15,7.13,7.13,165600.0,5.639,5.639,5.6233,5.6233,165600.0
2007-10-29 13:30:00,7.13,7.14,7.12,7.12,210000.0,5.6233,5.6312,5.6154,5.6154,210000.0
2007-10-29 13:40:00,7.12,7.15,7.12,7.14,154800.0,5.6154,5.639,5.6154,5.6312,154800.0
2007-10-29 13:50:00,7.14,7.15,7.14,7.15,330800.0,5.6312,5.639,5.6312,5.639,330800.0
2007-10-29 14:00:00,7.15,7.15,7.14,7.14,240000.0,5.639,5.639,5.6312,5.6312,240000.0
2007-10-29 14:10:00,7.14,7.14,7.11,7.12,135600.0,5.6312,5.6312,5.6075,5.6154,135600.0
2007-10-29 14:20:00,7.12,7.13,7.12,7.12,112000.0,5.6154,5.6233,5.6154,5.6154,112000.0
2007-10-29 14:30:00,7.12,7.12,7.11,7.12,366400.0,5.6154,5.6154,5.6075,5.6154,366400.0
2007-10-29 14:40:00,7.12,7.12,7.1,7.12,276000.0,5.6154,5.6154,5.5996,5.6154,276000.0
2007-10-29 14:50:00,7.12,7.13,7.11,7.12,188400.0,5.6154,5.6233,5.6075,5.6154,188400.0
2007-10-29 15:00:00,7.12,7.13,7.1,7.12,145200.0,5.6154,5.6233,5.5996,5.6154,145200.0
2007-10-29 15:10:00,7.12,7.13,7.11,7.13,252800.0,5.6154,5.6233,5.6075,5.6233,252800.0
2007-10-29 15:20:00,7.13,7.13,7.11,7.13,292000.0,5.6233,5.6233,5.6075,5.6233,292000.0
2007-10-29 15:30:00,7.13,7.13,7.1,7.1,430400.0,5.6233,5.6233,5.5996,5.5996,430400.0
2007-10-29 15:40:00,7.1,7.11,7.09,7.1,508800.0,5.5996,5.6075,5.5917,5.5996,508800.0
2007-10-29 15:50:00,7.1,7.12,7.09,7.11,650400.0,5.5996,5.6154,5.5917,5.6075,650400.0
2007-10-30 09:30:00,7.06,7.08,7.02,7.05,562400.0,5.5681,5.5838,5.5365,5.5602,562400.0
2007-10-30 09:40:00,7.05,7.09,7.05,7.09,494800.0,5.5602,5.5917,5.5602,5.5917,494800.0
2007-10-30 09:50:00,7.09,7.09,7.01,7.06,583600.0,5.5917,5.5917,5.5286,5.5681,583600.0
2007-10-30 10:00:00,7.06,7.06,7.0,7.0,472000.0,5.5681,5.5681,5.5207,5.5207,472000.0
2007-10-30 10:10:00,7.0,7.04,7.0,7.03,364400.0,5.5207,5.5523,5.5207,5.5444,364400.0
2007-10-30 10:20:00,7.04,7.11,7.02,7.09,454400.0,5.5523,5.6075,5.5365,5.5917,454400.0
2007-10-30 10:30:00,7.09,7.11,7.09,7.1,702000.0,5.5917,5.6075,5.5917,5.5996,702000.0
2007-10-30 10:40:00,7.1,7.11,7.1,7.1,314800.0,5.5996,5.6075,5.5996,5.5996,314800.0
2007-10-30 10:50:00,7.11,7.13,7.11,7.12,230000.0,5.6075,5.6233,5.6075,5.6154,230000.0
2007-10-30 11:00:00,7.12,7.13,7.11,7.12,316000.0,5.6154,5.6233,5.6075,5.6154,316000.0
2007-10-30 11:10:00,7.12,7.12,7.08,7.08,374000.0,5.6154,5.6154,5.5838,5.5838,374000.0
2007-10-30 11:20:00,7.09,7.09,7.06,7.06,1065200.0,5.5917,5.5917,5.5681,5.5681,1065200.0
2007-10-30 11:30:00,7.07,7.07,7.06,7.06,183600.0,5.5759,5.5759,5.5681,5.5681,183600.0
2007-10-30 11:40:00,7.06,7.08,7.06,7.07,155200.0,5.5681,5.5838,5.5681,5.5759,155200.0
2007-10-30 11:50:00,7.07,7.09,7.06,7.08,215600.0,5.5759,5.5917,5.5681,5.5838,215600.0
2007-10-30 12:00:00,7.08,7.09,7.07,7.08,150400.0,5.5838,5.5917,5.5759,5.5838,150400.0
2007-10-30 12:10:00,7.08,7.1,7.08,7.09,148400.0,5.5838,5.5996,5.5838,5.5917,148400.0
2007-10-30 12:20:00,7.09,7.11,7.09,7.09,232400.0,5.5917,5.6075,5.5917,5.5917,232400.0
2007-10-30 12:30:00,7.09,7.11,7.09,7.11,197200.0,5.5917,5.6075,5.5917,5.6075,197200.0
2007-10-30 12:40:00,7.11,7.12,7.1,7.12,110400.0,5.6075,5.6154,5.5996,5.6154,110400.0
2007-10-30 12:50:00,7.12,7.13,7.11,7.12,245200.0,5.6154,5.6233,5.6075,5.6154,245200.0
2007-10-30 13:00:00,7.12,7.13,7.11,7.12,269200.0,5.6154,5.6233,5.6075,5.6154,269200.0
2007-10-30 13:10:00,7.12,7.14,7.11,7.12,312400.0,5.6154,5.6312,5.6075,5.6154,312400.0
2007-10-30 13:20:00,7.12,7.13,7.12,7.13,159600.0,5.6154,5.6233,5.6154,5.6233,159600.0
2007-10-30 13:30:00,7.13,7.14,7.13,7.13,216000.0,5.6233,5.6312,5.6233,5.6233,216000.0
2007-10-30 13:40:00,7.13,7.14,7.12,7.13,278400.0,5.6233,5.6312,5.6154,5.6233,278400.0
2007-10-30 13:50:00,7.13,7.13,7.11,7.13,185600.0,5.6233,5.6233,5.6075,5.6233,185600.0
2007-10-30 14:00:00,7.13,7.14,7.13,7.14,202000.0,5.6233,5.6312,5.6233,5.6312,202000.0
2007-10-30 14:10:00,7.14,7.16,7.13,7.13,642800.0,5.6312,5.6469,5.6233,5.6233,642800.0
2007-10-30 14:20:00,7.13,7.16,7.13,7.15,353600.0,5.6233,5.6469,5.6233,5.639,353600.0
2007-10-30 14:30:00,7.15,7.15,7.14,7.15,353600.0,5.639,5.639,5.6312,5.639,353600.0
2007-10-30 14:40:00,7.15,7.16,7.15,7.16,98000.0,5.639,5.6469,5.639,5.6469,98000.0
2007-10-30 14:50:00,7.16,7.16,7.14,7.14,219600.0,5.6469,5.6469,5.6312,5.6312,219600.0
2007-10-30 15:00:00,7.14,7.14,7.12,7.13,311200.0,5.6312,5.6312,5.6154,5.6233,311200.0
2007-10-30 15:10:00,7.13,7.15,7.13,7.14,214800.0,5.6233,5.639,5.6233,5.6312,214800.0
2007-10-30 15:20:00,7.14,7.14,7.13,7.14,236800.0,5.6312,5.6312,5.6233,5.6312,236800.0
2007-10-30 15:30:00,7.14,7.17,7.14,7.14,441600.0,5.6312,5.6548,5.6312,5.6312,441600.0
2007-10-30 15:40:00,7.14,7.14,7.12,7.14,451200.0,5.6312,5.6312,5.6154,5.6312,451200.0
2007-10-30 15:50:00,7.14,7.14,7.11,7.13,565200.0,5.6312,5.6312,5.6075,5.6233,565200.0
2007-10-31 09:30:00,7.2,7.24,7.18,7.23,584000.0,5.6785,5.71,5.6627,5.7021,584000.0
2007-10-31 09:40:00,7.23,7.3,7.22,7.29,1216800.0,5.7021,5.7573,5.6942,5.7495,1216800.0
2007-10-31 09:50:00,7.29,7.33,7.24,7.32,1244400.0,5.7495,5.781,5.71,5.7731,1244400.0
2007-10-31 10:00:00,7.32,7.36,7.27,7.36,1136400.0,5.7731,5.8047,5.7337,5.8047,1136400.0
2007-10-31 10:10:00,7.36,7.37,7.34,7.35,582400.0,5.8047,5.8126,5.7889,5.7968,582400.0
2007-10-31 10:20:00,7.35,7.36,7.34,7.35,336400.0,5.7968,5.8047,5.7889,5.7968,336400.0
2007-10-31 10:30:00,7.35,7.35,7.3,7.32,500400.0,5.7968,5.7968,5.7573,5.7731,500400.0
2007-10-31 10:40:00,7.32,7.33,7.3,7.31,369200.0,5.7731,5.781,5.7573,5.7652,369200.0
2007-10-31 10:50:00,7.31,7.33,7.29,7.32,836800.0,5.7652,5.781,5.7495,5.7731,836800.0
2007-10-31 11:00:00,7.32,7.32,7.31,7.32,188800.0,5.7731,5.7731,5.7652,5.7731,188800.0
2007-10-31 11:10:00,7.31,7.35,7.31,7.34,678800.0,5.7652,5.7968,5.7652,5.7889,678800.0
2007-10-31 11:20:00,7.34,7.34,7.33,7.33,216800.0,5.7889,5.7889,5.781,5.781,216800.0
2007-10-31 11:30:00,7.33,7.34,7.31,7.32,235200.0,5.781,5.7889,5.7652,5.7731,235200.0
2007-10-31 11:40:00,7.32,7.32,7.3,7.31,389600.0,5.7731,5.7731,5.7573,5.7652,389600.0
2007-10-31 11:50:00,7.31,7.31,7.29,7.3,274400.0,5.7652,5.7652,5.7495,5.7573,274400.0
2007-10-31 12:00:00,7.3,7.32,7.3,7.3,462000.0,5.7573,5.7731,5.7573,5.7573,462000.0
2007-10-31 12:10:00,7.3,7.33,7.3,7.32,548400.0,5.7573,5.781,5.7573,5.7731,548400.0
2007-10-31 12:20:00,7.32,7.32,7.28,7.3,574800.0,5.7731,5.7731,5.7416,5.7573,574800.0
2007-10-31 12:30:00,7.3,7.3,7.28,7.28,188000.0,5.7573,5.7573,5.7416,5.7416,188000.0
2007-10-31 12:40:00,7.28,7.29,7.26,7.27,281200.0,5.7416,5.7495,5.7258,5.7337,281200.0
2007-10-31 12:50:00,7.27,7.28,7.24,7.27,704400.0,5.7337,5.7416,5.71,5.7337,704400.0
2007-10-31 13:00:00,7.27,7.28,7.26,7.27,358400.0,5.7337,5.7416,5.7258,5.7337,358400.0
2007-10-31 13:10:00,7.27,7.27,7.26,7.27,162800.0,5.7337,5.7337,5.7258,5.7337,162800.0
2007-10-31 13:20:00,7.27,7.27,7.22,7.23,384400.0,5.7337,5.7337,5.6942,5.7021,384400.0
2007-10-31 13:30:00,7.23,7.25,7.22,7.24,252800.0,5.7021,5.7179,5.6942,5.71,252800.0
2007-10-31 13:40:00,7.24,7.24,7.23,7.23,145600.0,5.71,5.71,5.7021,5.7021,145600.0
2007-10-31 13:50:00,7.23,7.24,7.22,7.24,250800.0,5.7021,5.71,5.6942,5.71,250800.0
2007-10-31 14:00:00,7.24,7.24,7.18,7.23,330400.0,5.71,5.71,5.6627,5.7021,330400.0
2007-10-31 14:10:00,7.23,7.31,7.15,7.2,443600.0,5.7021,5.7652,5.639,5.6785,443600.0
2007-10-31 14:20:00,7.21,7.23,7.15,7.18,804400.0,5.6864,5.7021,5.639,5.6627,804400.0
2007-10-31 14:30:00,7.17,7.23,7.15,7.15,622000.0,5.6548,5.7021,5.639,5.639,622000.0
2007-10-31 14:40:00,7.15,7.23,7.15,7.22,441200.0,5.639,5.7021,5.639,5.6942,441200.0
2007-10-31 14:50:00,7.22,7.33,7.21,7.28,1390800.0,5.6942,5.781,5.6864,5.7416,1390800.0
2007-10-31 15:00:00,7.28,7.3,7.24,7.29,1242800.0,5.7416,5.7573,5.71,5.7495,1242800.0
2007-10-31 15:10:00,7.29,7.32,7.26,7.26,1125600.0,5.7495,5.7731,5.7258,5.7258,1125600.0
2007-10-31 15:20:00,7.26,7.32,7.24,7.28,1031600.0,5.7258,5.7731,5.71,5.7416,1031600.0
2007-10-31 15:30:00,7.28,7.29,7.27,7.28,624400.0,5.7416,5.7495,5.7337,5.7416,624400.0
2007-10-31 15:40:00,7.29,7.32,7.26,7.27,1065200.0,5.7495,5.7731,5.7258,5.7337,1065200.0
2007-10-31 15:50:00,7.27,7.27,7.23,7.23,2767600.0,5.7337,5.7337,5.7021,5.7021,2767600.0
2007-11-01 09:30:00,7.24,7.24,7.12,7.14,2103600.0,5.71,5.71,5.6154,5.6312,2103600.0
2007-11-01 09:40:00,7.14,7.21,7.13,7.18,572800.0,5.6312,5.6864,5.6233,5.6627,572800.0
2007-11-01 09:50:00,7.18,7.25,7.18,7.24,612400.0,5.6627,5.7179,5.6627,5.71,612400.0
2007-11-01 10:00:00,7.23,7.24,7.14,7.14,579600.0,5.7021,5.71,5.6312,5.6312,579600.0
2007-11-01 10:10:00,7.14,7.16,7.12,7.15,566000.0,5.6312,5.6469,5.6154,5.639,566000.0
2007-11-01 10:20:00,7.15,7.18,7.15,7.17,335200.0,5.639,5.6627,5.639,5.6548,335200.0
2007-11-01 10:30:00,7.17,7.18,7.15,7.17,282800.0,5.6548,5.6627,5.639,5.6548,282800.0
2007-11-01 10:40:00,7.17,7.19,7.16,7.17,275600.0,5.6548,5.6706,5.6469,5.6548,275600.0
2007-11-01 10:50:00,7.17,7.17,7.15,7.16,324000.0,5.6548,5.6548,5.639,5.6469,324000.0
2007-11-01 11:00:00,7.17,7.17,7.13,7.15,329600.0,5.6548,5.6548,5.6233,5.639,329600.0
2007-11-01 11:10:00,7.15,7.15,7.14,7.15,171600.0,5.639,5.639,5.6312,5.639,171600.0
2007-11-01 11:20:00,7.15,7.15,7.14,7.14,176400.0,5.639,5.639,5.6312,5.6312,176400.0
2007-11-01 11:30:00,7.14,7.14,7.1,7.1,321200.0,5.6312,5.6312,5.5996,5.5996,321200.0
2007-11-01 11:40:00,7.1,7.11,7.08,7.1,328400.0,5.5996,5.6075,5.5838,5.5996,328400.0
2007-11-01 11:50:00,7.1,7.1,7.09,7.1,198800.0,5.5996,5.5996,5.5917,5.5996,198800.0
2007-11-01 12:00:00,7.1,7.13,7.09,7.12,244400.0,5.5996,5.6233,5.5917,5.6154,244400.0
2007-11-01 12:10:00,7.12,7.15,7.12,7.15,272400.0,5.6154,5.639,5.6154,5.639,272400.0
2007-11-01 12:20:00,7.15,7.15,7.13,7.14,419600.0,5.639,5.639,5.6233,5.6312,419600.0
2007-11-01 12:30:00,7.14,7.15,7.14,7.14,432800.0,5.6312,5.639,5.6312,5.6312,432800.0
2007-11-01 12:40:00,7.14,7.14,7.11,7.11,227600.0,5.6312,5.6312,5.6075,5.6075,227600.0
2007-11-01 12:50:00,7.11,7.11,7.09,7.09,197200.0,5.6075,5.6075,5.5917,5.5917,197200.0
2007-11-01 13:00:00,7.09,7.09,7.08,7.09,200400.0,5.5917,5.5917,5.5838,5.5917,200400.0
2007-11-01 13:10:00,7.09,7.09,7.07,7.09,419200.0,5.5917,5.5917,5.5759,5.5917,419200.0
2007-11-01 13:20:00,7.09,7.1,7.08,7.09,843600.0,5.5917,5.5996,5.5838,5.5917,843600.0
2007-11-01 13:30:00,7.09,7.09,7.06,7.08,485600.0,5.5917,5.5917,5.5681,5.5838,485600.0
2007-11-01 13:40:00,7.08,7.1,7.07,7.1,424800.0,5.5838,5.5996,5.5759,5.5996,424800.0
2007-11-01 13:50:00,7.09,7.1,7.05,7.06,315600.0,5.5917,5.5996,5.5602,5.5681,315600.0
2007-11-01 14:00:00,7.06,7.07,7.04,7.05,401200.0,5.5681,5.5759,5.5523,5.5602,401200.0
2007-11-01 14:10:00,7.05,7.05,7.03,7.04,316800.0,5.5602,5.5602,5.5444,5.5523,316800.0
2007-11-01 14:20:00,7.04,7.04,7.01,7.02,482000.0,5.5523,5.5523,5.5286,5.5365,482000.0
2007-11-01 14:30:00,7.02,7.04,7.01,7.04,383200.0,5.5365,5.5523,5.5286,5.5523,383200.0
2007-11-01 14:40:00,7.03,7.04,7.02,7.04,587600.0,5.5444,5.5523,5.5365,5.5523,587600.0
2007-11-01 14:50:00,7.04,7.04,7.02,7.02,608800.0,5.5523,5.5523,5.5365,5.5365,608800.0
2007-11-01 15:00:00,7.01,7.03,7.01,7.02,710400.0,5.5286,5.5444,5.5286,5.5365,710400.0
2007-11-01 15:10:00,7.02,7.02,6.99,7.0,1640000.0,5.5365,5.5365,5.5129,5.5207,1640000.0
2007-11-01 15:20:00,7.01,7.01,6.98,6.99,778400.0,5.5286,5.5286,5.505,5.5129,778400.0
2007-11-01 15:30:00,6.99,7.01,6.97,6.99,484000.0,5.5129,5.5286,5.4971,5.5129,484000.0
2007-11-01 15:40:00,6.99,6.99,6.96,6.98,868400.0,5.5129,5.5129,5.4892,5.505,868400.0
2007-11-01 15:50:00,6.98,6.98,6.93,6.95,2809600.0,5.505,5.505,5.4655,5.4813,2809600.0
2007-11-02 09:30:00,6.97,7.02,6.93,6.97,587600.0,5.4971,5.5365,5.4655,5.4971,587600.0
2007-11-02 09:40:00,6.97,6.98,6.94,6.94,1144000.0,5.4971,5.505,5.4734,5.4734,1144000.0
2007-11-02 09:50:00,6.94,6.94,6.85,6.87,1294800.0,5.4734,5.4734,5.4024,5.4182,1294800.0
2007-11-02 10:00:00,6.87,6.89,6.82,6.85,1007600.0,5.4182,5.434,5.3788,5.4024,1007600.0
2007-11-02 10:10:00,6.85,6.89,6.79,6.79,810000.0,5.4024,5.434,5.3551,5.3551,810000.0
2007-11-02 10:20:00,6.79,6.86,6.78,6.82,1106400.0,5.3551,5.4103,5.3472,5.3788,1106400.0
2007-11-02 10:30:00,6.82,6.88,6.8,6.86,1136000.0,5.3788,5.4261,5.363,5.4103,1136000.0
2007-11-02 10:40:00,6.86,6.89,6.85,6.86,662000.0,5.4103,5.434,5.4024,5.4103,662000.0
2007-11-02 10:50:00,6.86,6.88,6.85,6.86,444400.0,5.4103,5.4261,5.4024,5.4103,444400.0
2007-11-02 11:00:00,6.86,6.89,6.84,6.84,403600.0,5.4103,5.434,5.3946,5.3946,403600.0
2007-11-02 11:10:00,6.83,6.86,6.82,6.84,263200.0,5.3867,5.4103,5.3788,5.3946,263200.0
2007-11-02 11:20:00,6.84,6.86,6.83,6.84,494800.0,5.3946,5.4103,5.3867,5.3946,494800.0
2007-11-02 11:30:00,6.84,6.87,6.83,6.86,495600.0,5.3946,5.4182,5.3867,5.4103,495600.0
2007-11-02 11:40:00,6.86,6.89,6.84,6.87,768800.0,5.4103,5.434,5.3946,5.4182,768800.0
2007-11-02 11:50:00,6.87,6.9,6.87,6.88,481600.0,5.4182,5.4419,5.4182,5.4261,481600.0
2007-11-02 12:00:00,6.88,6.9,6.87,6.89,402000.0,5.4261,5.4419,5.4182,5.434,402000.0
2007-11-02 12:10:00,6.89,6.93,6.89,6.93,476400.0,5.434,5.4655,5.434,5.4655,476400.0
2007-11-02 12:20:00,6.93,6.96,6.93,6.95,372000.0,5.4655,5.4892,5.4655,5.4813,372000.0
2007-11-02 12:30:00,6.95,6.97,6.94,6.96,554800.0,5.4813,5.4971,5.4734,5.4892,554800.0
2007-11-02 12:40:00,6.96,7.0,6.95,6.98,603200.0,5.4892,5.5207,5.4813,5.505,603200.0
2007-11-02 12:50:00,6.98,6.99,6.97,6.98,466800.0,5.505,5.5129,5.4971,5.505,466800.0
2007-11-02 13:00:00,6.98,7.02,6.97,7.0,377200.0,5.505,5.5365,5.4971,5.5207,377200.0
2007-11-02 13:10:00,7.0,7.02,7.0,7.01,241600.0,5.5207,5.5365,5.5207,5.5286,241600.0
2007-11-02 13:20:00,7.01,7.02,7.0,7.01,482400.0,5.5286,5.5365,5.5207,5.5286,482400.0
2007-11-02 13:30:00,7.01,7.02,6.99,7.0,412400.0,5.5286,5.5365,5.5129,5.5207,412400.0
2007-11-02 13:40:00,7.0,7.0,6.98,6.98,520400.0,5.5207,5.5207,5.505,5.505,520400.0
2007-11-02 13:50:00,6.99,7.0,6.99,7.0,296800.0,5.5129,5.5207,5.5129,5.5207,296800.0
2007-11-02 14:00:00,7.0,7.01,6.99,7.0,276000.0,5.5207,5.5286,5.5129,5.5207,276000.0
2007-11-02 14:10:00,7.0,7.0,6.95,6.95,255200.0,5.5207,5.5207,5.4813,5.4813,255200.0
2007-11-02 14:20:00,6.96,6.97,6.93,6.96,516000.0,5.4892,5.4971,5.4655,5.4892,516000.0
2007-11-02 14:30:00,6.96,6.96,6.92,6.92,393200.0,5.4892,5.4892,5.4576,5.4576,393200.0
2007-11-02 14:40:00,6.92,6.94,6.91,6.92,490800.0,5.4576,5.4734,5.4498,5.4576,490800.0
2007-11-02 14:50:00,6.92,6.93,6.91,6.91,420000.0,5.4576,5.4655,5.4498,5.4498,420000.0
2007-11-02 15:00:00,6.91,6.93,6.91,6.92,490800.0,5.4498,5.4655,5.4498,5.4576,490800.0
2007-11-02 15:10:00,6.92,6.93,6.89,6.91,569200.0,5.4576,5.4655,5.434,5.4498,569200.0
2007-11-02 15:20:00,6.91,6.94,6.91,6.93,438400.0,5.4498,5.4734,5.4498,5.4655,438400.0
2007-11-02 15:30:00,6.93,6.95,6.92,6.93,570800.0,5.4655,5.4813,5.4576,5.4655,570800.0
2007-11-02 15:40:00,6.93,6.98,6.93,6.95,591200.0,5.4655,5.505,5.4655,5.4813,591200.0
2007-11-02 15:50:00,6.95,6.95,6.93,6.95,969600.0,5.4813,5.4813,5.4655,5.4813,969600.0
2007-11-05 09:30:00,6.85,6.9,6.81,6.83,525200.0,5.4024,5.4419,5.3709,5.3867,525200.0
2007-11-05 09:40:00,6.83,6.86,6.8,6.86,466800.0,5.3867,5.4103,5.363,5.4103,466800.0
2007-11-05 09:50:00,6.87,6.88,6.85,6.88,377200.0,5.4182,5.4261,5.4024,5.4261,377200.0
2007-11-05 10:00:00,6.87,6.9,6.85,6.85,468400.0,5.4182,5.4419,5.4024,5.4024,468400.0
2007-11-05 10:10:00,6.85,6.87,6.85,6.86,342400.0,5.4024,5.4182,5.4024,5.4103,342400.0
2007-11-05 10:20:00,6.86,6.89,6.85,6.87,246800.0,5.4103,5.434,5.4024,5.4182,246800.0
2007-11-05 10:30:00,6.87,6.9,6.86,6.88,328000.0,5.4182,5.4419,5.4103,5.4261,328000.0
2007-11-05 10:40:00,6.88,6.89,6.87,6.89,362800.0,5.4261,5.434,5.4182,5.434,362800.0
2007-11-05 10:50:00,6.89,6.91,6.88,6.9,317600.0,5.434,5.4498,5.4261,5.4419,317600.0
2007-11-05 11:00:00,6.89,6.91,6.88,6.89,244400.0,5.434,5.4498,5.4261,5.434,244400.0
2007-11-05 11:10:00,6.89,6.89,6.87,6.88,247200.0,5.434,5.434,5.4182,5.4261,247200.0
2007-11-05 11:20:00,6.88,6.9,6.88,6.89,258800.0,5.4261,5.4419,5.4261,5.434,258800.0
2007-11-05 11:30:00,6.89,6.91,6.89,6.9,278400.0,5.434,5.4498,5.434,5.4419,278400.0
2007-11-05 11:40:00,6.9,6.94,6.9,6.93,619200.0,5.4419,5.4734,5.4419,5.4655,619200.0
2007-11-05 11:50:00,6.93,6.94,6.92,6.92,714400.0,5.4655,5.4734,5.4576,5.4576,714400.0
2007-11-05 12:00:00,6.92,6.93,6.88,6.89,354400.0,5.4576,5.4655,5.4261,5.434,354400.0
2007-11-05 12:10:00,6.89,6.9,6.88,6.9,302400.0,5.434,5.4419,5.4261,5.4419,302400.0
2007-11-05 12:20:00,6.9,6.9,6.88,6.9,496800.0,5.4419,5.4419,5.4261,5.4419,496800.0
2007-11-05 12:30:00,6.9,6.9,6.88,6.89,626400.0,5.4419,5.4419,5.4261,5.434,626400.0
2007-11-05 12:40:00,6.89,6.89,6.87,6.88,312800.0,5.434,5.434,5.4182,5.4261,312800.0
2007-11-05 12:50:00,6.88,6.89,6.87,6.89,337600.0,5.4261,5.434,5.4182,5.434,337600.0
2007-11-05 13:00:00,6.89,6.9,6.88,6.88,338800.0,5.434,5.4419,5.4261,5.4261,338800.0
2007-11-05 13:10:00,6.87,6.89,6.86,6.87,402400.0,5.4182,5.434,5.4103,5.4182,402400.0
2007-11-05 13:20:00,6.87,6.87,6.85,6.86,301600.0,5.4182,5.4182,5.4024,5.4103,301600.0
2007-11-05 13:30:00,6.86,6.87,6.83,6.85,344800.0,5.4103,5.4182,5.3867,5.4024,344800.0
2007-11-05 13:40:00,6.85,6.85,6.8,6.81,329200.0,5.4024,5.4024,5.363,5.3709,329200.0
2007-11-05 13:50:00,6.8,6.81,6.78,6.81,426000.0,5.363,5.3709,5.3472,5.3709,426000.0
2007-11-05 14:00:00,6.81,6.83,6.81,6.83,324000.0,5.3709,5.3867,5.3709,5.3867,324000.0
2007-11-05 14:10:00,6.83,6.84,6.82,6.84,433600.0,5.3867,5.3946,5.3788,5.3946,433600.0
2007-11-05 14:20:00,6.84,6.84,6.81,6.83,572800.0,5.3946,5.3946,5.3709,5.3867,572800.0
2007-11-05 14:30:00,6.83,6.83,6.78,6.81,698000.0,5.3867,5.3867,5.3472,5.3709,698000.0
2007-11-05 14:40:00,6.81,6.81,6.79,6.81,486000.0,5.3709,5.3709,5.3551,5.3709,486000.0
2007-11-05 14:50:00,6.81,6.82,6.78,6.78,450400.0,5.3709,5.3788,5.3472,5.3472,450400.0
2007-11-05 15:00:00,6.78,6.81,6.78,6.8,1202400.0,5.3472,5.3709,5.3472,5.363,1202400.0
2007-11-05 15:10:00,6.8,6.83,6.78,6.81,790000.0,5.363,5.3867,5.3472,5.3709,790000.0
2007-11-05 15:20:00,6.81,6.87,6.81,6.83,1068000.0,5.3709,5.4182,5.3709,5.3867,1068000.0
2007-11-05 15:30:00,6.83,6.86,6.82,6.86,851200.0,5.3867,5.4103,5.3788,5.4103,851200.0
2007-11-05 15:40:00,6.86,6.86,6.83,6.85,674400.0,5.4103,5.4103,5.3867,5.4024,674400.0
2007-11-05 15:50:00,6.85,6.87,6.84,6.85,1050000.0,5.4024,5.4182,5.3946,5.4024,1050000.0
2007-11-06 09:30:00,6.85,6.89,6.84,6.85,555200.0,5.4201,5.4518,5.4122,5.4201,555200.0
2007-11-06 09:40:00,6.84,6.89,6.83,6.87,488400.0,5.4122,5.4518,5.4043,5.436,488400.0
2007-11-06 09:50:00,6.87,6.87,6.82,6.85,254800.0,5.436,5.436,5.3964,5.4201,254800.0
2007-11-06 10:00:00,6.85,6.86,6.83,6.83,276800.0,5.4201,5.4281,5.4043,5.4043,276800.0
2007-11-06 10:10:00,6.83,6.85,6.8,6.82,460000.0,5.4043,5.4201,5.3806,5.3964,460000.0
2007-11-06 10:20:00,6.82,6.82,6.74,6.76,640000.0,5.3964,5.3964,5.3331,5.3489,640000.0
2007-11-06 10:30:00,6.76,6.76,6.71,6.73,638800.0,5.3489,5.3489,5.3094,5.3252,638800.0
2007-11-06 10:40:00,6.73,6.73,6.7,6.7,743200.0,5.3252,5.3252,5.3015,5.3015,743200.0
2007-11-06 10:50:00,6.7,6.7,6.67,6.69,682000.0,5.3015,5.3015,5.2777,5.2935,682000.0
2007-11-06 11:00:00,6.69,6.69,6.67,6.68,470400.0,5.2935,5.2935,5.2777,5.2856,470400.0
2007-11-06 11:10:00,6.68,6.68,6.66,6.68,546000.0,5.2856,5.2856,5.2698,5.2856,546000.0
2007-11-06 11:20:00,6.68,6.69,6.66,6.68,1036400.0,5.2856,5.2935,5.2698,5.2856,1036400.0
2007-11-06 11:30:00,6.68,6.73,6.68,6.72,463200.0,5.2856,5.3252,5.2856,5.3173,463200.0
2007-11-06 11:40:00,6.73,6.74,6.69,6.7,414400.0,5.3252,5.3331,5.2935,5.3015,414400.0
2007-11-06 11:50:00,6.7,6.73,6.69,6.71,523600.0,5.3015,5.3252,5.2935,5.3094,523600.0
2007-11-06 12:00:00,6.71,6.72,6.7,6.72,225600.0,5.3094,5.3173,5.3015,5.3173,225600.0
2007-11-06 12:10:00,6.72,6.75,6.71,6.75,532400.0,5.3173,5.341,5.3094,5.341,532400.0
2007-11-06 12:20:00,6.75,6.75,6.73,6.75,575600.0,5.341,5.341,5.3252,5.341,575600.0
2007-11-06 12:30:00,6.75,6.76,6.74,6.74,616000.0,5.341,5.3489,5.3331,5.3331,616000.0
2007-11-06 12:40:00,6.75,6.75,6.74,6.74,307600.0,5.341,5.341,5.3331,5.3331,307600.0
2007-11-06 12:50:00,6.75,6.75,6.74,6.75,257200.0,5.341,5.341,5.3331,5.341,257200.0
2007-11-06 13:00:00,6.75,6.79,6.75,6.78,315600.0,5.341,5.3727,5.341,5.3648,315600.0
2007-11-06 13:10:00,6.78,6.78,6.77,6.78,219200.0,5.3648,5.3648,5.3568,5.3648,219200.0
2007-11-06 13:20:00,6.78,6.8,6.77,6.8,297200.0,5.3648,5.3806,5.3568,5.3806,297200.0
2007-11-06 13:30:00,6.8,6.8,6.79,6.8,351600.0,5.3806,5.3806,5.3727,5.3806,351600.0
2007-11-06 13:40:00,6.8,6.81,6.77,6.78,485200.0,5.3806,5.3885,5.3568,5.3648,485200.0
2007-11-06 13:50:00,6.78,6.8,6.77,6.77,309600.0,5.3648,5.3806,5.3568,5.3568,309600.0
2007-11-06 14:00:00,6.77,6.78,6.75,6.76,314000.0,5.3568,5.3648,5.341,5.3489,314000.0
2007-11-06 14:10:00,6.76,6.78,6.75,6.78,242400.0,5.3489,5.3648,5.341,5.3648,242400.0
2007-11-06 14:20:00,6.78,6.78,6.75,6.76,317600.0,5.3648,5.3648,5.341,5.3489,317600.0
2007-11-06 14:30:00,6.76,6.78,6.76,6.77,444000.0,5.3489,5.3648,5.3489,5.3568,444000.0
2007-11-06 14:40:00,6.77,6.79,6.77,6.77,503200.0,5.3568,5.3727,5.3568,5.3568,503200.0
2007-11-06 14:50:00,6.77,6.79,6.77,6.79,313600.0,5.3568,5.3727,5.3568,5.3727,313600.0
2007-11-06 15:00:00,6.79,6.81,6.78,6.79,407200.0,5.3727,5.3885,5.3648,5.3727,407200.0
2007-11-06 15:10:00,6.79,6.86,6.79,6.85,550000.0,5.3727,5.4281,5.3727,5.4201,550000.0
2007-11-06 15:20:00,6.85,6.85,6.84,6.85,520800.0,5.4201,5.4201,5.4122,5.4201,520800.0
2007-11-06 15:30:00,6.85,6.85,6.82,6.82,360400.0,5.4201,5.4201,5.3964,5.3964,360400.0
2007-11-06 15:40:00,6.82,6.86,6.82,6.84,709200.0,5.3964,5.4281,5.3964,5.4122,709200.0
2007-11-06 15:50:00,6.84,6.87,6.84,6.87,644000.0,5.4122,5.436,5.4122,5.436,644000.0
2007-11-07 09:30:00,6.77,6.81,6.76,6.81,266800.0,5.3568,5.3885,5.3489,5.3885,266800.0
2007-11-07 09:40:00,6.81,6.81,6.78,6.81,352800.0,5.3885,5.3885,5.3648,5.3885,352800.0
2007-11-07 09:50:00,6.81,6.82,6.8,6.82,468800.0,5.3885,5.3964,5.3806,5.3964,468800.0
2007-11-07 10:00:00,6.82,6.87,6.81,6.87,360000.0,5.3964,5.436,5.3885,5.436,360000.0
2007-11-07 10:10:00,6.87,6.9,6.87,6.88,481200.0,5.436,5.4597,5.436,5.4439,481200.0
2007-11-07 10:20:00,6.88,6.88,6.85,6.86,463200.0,5.4439,5.4439,5.4201,5.4281,463200.0
2007-11-07 10:30:00,6.86,6.86,6.83,6.85,512800.0,5.4281,5.4281,5.4043,5.4201,512800.0
2007-11-07 10:40:00,6.85,6.89,6.85,6.88,435200.0,5.4201,5.4518,5.4201,5.4439,435200.0
2007-11-07 10:50:00,6.88,6.89,6.87,6.87,496800.0,5.4439,5.4518,5.436,5.436,496800.0
2007-11-07 11:00:00,6.87,6.88,6.86,6.88,429600.0,5.436,5.4439,5.4281,5.4439,429600.0
2007-11-07 11:10:00,6.88,6.9,6.85,6.86,361200.0,5.4439,5.4597,5.4201,5.4281,361200.0
2007-11-07 11:20:00,6.86,6.86,6.83,6.85,515200.0,5.4281,5.4281,5.4043,5.4201,515200.0
2007-11-07 11:30:00,6.85,6.86,6.84,6.85,516800.0,5.4201,5.4281,5.4122,5.4201,516800.0
2007-11-07 11:40:00,6.85,6.87,6.85,6.86,347200.0,5.4201,5.436,5.4201,5.4281,347200.0
2007-11-07 11:50:00,6.86,6.89,6.86,6.89,319600.0,5.4281,5.4518,5.4281,5.4518,319600.0
2007-11-07 12:00:00,6.89,6.91,6.88,6.91,551600.0,5.4518,5.4676,5.4439,5.4676,551600.0
2007-11-07 12:10:00,6.91,6.91,6.85,6.85,727600.0,5.4676,5.4676,5.4201,5.4201,727600.0
2007-11-07 12:20:00,6.85,6.9,6.85,6.9,498400.0,5.4201,5.4597,5.4201,5.4597,498400.0
2007-11-07 12:30:00,6.9,6.92,6.89,6.9,461600.0,5.4597,5.4755,5.4518,5.4597,461600.0
2007-11-07 12:40:00,6.9,6.92,6.89,6.9,349600.0,5.4597,5.4755,5.4518,5.4597,349600.0
2007-11-07 12:50:00,6.9,6.9,6.87,6.88,550800.0,5.4597,5.4597,5.436,5.4439,550800.0
2007-11-07 13:00:00,6.88,6.91,6.88,6.9,368000.0,5.4439,5.4676,5.4439,5.4597,368000.0
2007-11-07 13:10:00,6.9,6.91,6.84,6.85,810400.0,5.4597,5.4676,5.4122,5.4201,810400.0
2007-11-07 13:20:00,6.86,6.89,6.85,6.88,797600.0,5.4281,5.4518,5.4201,5.4439,797600.0
2007-11-07 13:30:00,6.88,6.92,6.88,6.91,700000.0,5.4439,5.4755,5.4439,5.4676,700000.0
2007-11-07 13:40:00,6.91,6.93,6.88,6.89,608400.0,5.4676,5.4834,5.4439,5.4518,608400.0
2007-11-07 13:50:00,6.89,6.91,6.89,6.91,564400.0,5.4518,5.4676,5.4518,5.4676,564400.0
2007-11-07 14:00:00,6.91,6.93,6.9,6.93,887200.0,5.4676,5.4834,5.4597,5.4834,887200.0
2007-11-07 14:10:00,6.93,6.95,6.91,6.92,700400.0,5.4834,5.4993,5.4676,5.4755,700400.0
2007-11-07 14:20:00,6.93,6.95,6.91,6.93,441600.0,5.4834,5.4993,5.4676,5.4834,441600.0
2007-11-07 14:30:00,6.93,6.94,6.91,6.93,713200.0,5.4834,5.4914,5.4676,5.4834,713200.0
2007-11-07 14:40:00,6.93,6.94,6.92,6.93,567600.0,5.4834,5.4914,5.4755,5.4834,567600.0
2007-11-07 14:50:00,6.92,6.94,6.9,6.92,1042400.0,5.4755,5.4914,5.4597,5.4755,1042400.0
2007-11-07 15:00:00,6.92,6.93,6.88,6.9,1144000.0,5.4755,5.4834,5.4439,5.4597,1144000.0
2007-11-07 15:10:00,6.9,6.92,6.9,6.91,1162800.0,5.4597,5.4755,5.4597,5.4676,1162800.0
2007-11-07 15:20:00,6.91,6.91,6.85,6.86,876400.0,5.4676,5.4676,5.4201,5.4281,876400.0
2007-11-07 15:30:00,6.86,6.89,6.85,6.85,1498000.0,5.4281,5.4518,5.4201,5.4201,1498000.0
2007-11-07 15:40:00,6.85,6.88,6.84,6.84,1296000.0,5.4201,5.4439,5.4122,5.4122,1296000.0
2007-11-07 15:50:00,6.84,6.84,6.82,6.82,1770400.0,5.4122,5.4122,5.3964,5.3964,1770400.0
2007-11-08 09:30:00,7.01,7.28,6.97,7.04,2344000.0,5.5467,5.7604,5.5151,5.5705,2344000.0
2007-11-08 09:40:00,7.04,7.05,6.96,7.0,1551600.0,5.5705,5.5784,5.5072,5.5388,1551600.0
2007-11-08 09:50:00,7.0,7.09,6.99,7.08,1176400.0,5.5388,5.61,5.5309,5.6021,1176400.0
2007-11-08 10:00:00,7.07,7.1,7.0,7.02,1459600.0,5.5942,5.618,5.5388,5.5547,1459600.0
2007-11-08 10:10:00,7.02,7.02,7.0,7.01,1106000.0,5.5547,5.5547,5.5388,5.5467,1106000.0
2007-11-08 10:20:00,7.01,7.02,6.97,6.98,890800.0,5.5467,5.5547,5.5151,5.523,890800.0
2007-11-08 10:30:00,6.98,7.0,6.95,6.96,982000.0,5.523,5.5388,5.4993,5.5072,982000.0
2007-11-08 10:40:00,6.97,6.97,6.9,6.92,1616000.0,5.5151,5.5151,5.4597,5.4755,1616000.0
2007-11-08 10:50:00,6.92,6.95,6.9,6.94,867600.0,5.4755,5.4993,5.4597,5.4914,867600.0
2007-11-08 11:00:00,6.94,7.03,6.94,7.01,814000.0,5.4914,5.5626,5.4914,5.5467,814000.0
2007-11-08 11:10:00,7.02,7.05,6.99,7.01,900800.0,5.5547,5.5784,5.5309,5.5467,900800.0
2007-11-08 11:20:00,7.01,7.01,6.93,6.98,867600.0,5.5467,5.5467,5.4834,5.523,867600.0
2007-11-08 11:30:00,6.98,7.01,6.96,7.01,677600.0,5.523,5.5467,5.5072,5.5467,677600.0
2007-11-08 11:40:00,7.01,7.04,7.0,7.0,800400.0,5.5467,5.5705,5.5388,5.5388,800400.0
2007-11-08 11:50:00,7.0,7.04,6.99,7.03,857200.0,5.5388,5.5705,5.5309,5.5626,857200.0
2007-11-08 12:00:00,7.03,7.04,7.0,7.0,582400.0,5.5626,5.5705,5.5388,5.5388,582400.0
2007-11-08 12:10:00,7.01,7.02,6.96,7.0,846000.0,5.5467,5.5547,5.5072,5.5388,846000.0
2007-11-08 12:20:00,7.0,7.01,6.97,6.99,672800.0,5.5388,5.5467,5.5151,5.5309,672800.0
2007-11-08 12:30:00,7.0,7.02,6.97,7.02,564800.0,5.5388,5.5547,5.5151,5.5547,564800.0
2007-11-08 12:40:00,7.02,7.02,6.99,7.0,800400.0,5.5547,5.5547,5.5309,5.5388,800400.0
2007-11-08 12:50:00,7.0,7.01,6.96,6.98,616800.0,5.5388,5.5467,5.5072,5.523,616800.0
2007-11-08 13:00:00,6.98,6.99,6.91,6.93,617200.0,5.523,5.5309,5.4676,5.4834,617200.0
2007-11-08 13:10:00,6.93,7.01,6.92,7.0,800400.0,5.4834,5.5467,5.4755,5.5388,800400.0
2007-11-08 13:20:00,7.0,7.03,7.0,7.02,593600.0,5.5388,5.5626,5.5388,5.5547,593600.0
2007-11-08 13:30:00,7.01,7.06,7.01,7.04,645600.0,5.5467,5.5863,5.5467,5.5705,645600.0
2007-11-08 13:40:00,7.04,7.04,7.0,7.01,508000.0,5.5705,5.5705,5.5388,5.5467,508000.0
2007-11-08 13:50:00,7.02,7.04,7.0,7.04,364800.0,5.5547,5.5705,5.5388,5.5705,364800.0
2007-11-08 14:00:00,7.03,7.05,7.0,7.0,388800.0,5.5626,5.5784,5.5388,5.5388,388800.0
2007-11-08 14:10:00,7.0,7.01,6.99,7.0,448400.0,5.5388,5.5467,5.5309,5.5388,448400.0
2007-11-08 14:20:00,7.01,7.01,7.0,7.0,436800.0,5.5467,5.5467,5.5388,5.5388,436800.0
2007-11-08 14:30:00,7.0,7.03,7.0,7.0,486400.0,5.5388,5.5626,5.5388,5.5388,486400.0
2007-11-08 14:40:00,7.0,7.01,6.98,6.99,1119600.0,5.5388,5.5467,5.523,5.5309,1119600.0
2007-11-08 14:50:00,6.99,7.02,6.98,7.02,539600.0,5.5309,5.5547,5.523,5.5547,539600.0
2007-11-08 15:00:00,7.02,7.02,7.0,7.01,953200.0,5.5547,5.5547,5.5388,5.5467,953200.0
2007-11-08 15:10:00,7.01,7.06,7.0,7.06,574000.0,5.5467,5.5863,5.5388,5.5863,574000.0
2007-11-08 15:20:00,7.06,7.11,7.05,7.09,934400.0,5.5863,5.6259,5.5784,5.61,934400.0
2007-11-08 15:30:00,7.09,7.12,7.08,7.11,706400.0,5.61,5.6338,5.6021,5.6259,706400.0
2007-11-08 15:40:00,7.11,7.15,7.11,7.12,818000.0,5.6259,5.6575,5.6259,5.6338,818000.0
2007-11-08 15:50:00,7.12,7.14,7.11,7.13,1088400.0,5.6338,5.6496,5.6259,5.6417,1088400.0
2007-11-09 09:30:00,7.1,7.1,7.05,7.1,417200.0,5.618,5.618,5.5784,5.618,417200.0
2007-11-09 09:40:00,7.1,7.13,7.07,7.13,696400.0,5.618,5.6417,5.5942,5.6417,696400.0
2007-11-09 09:50:00,7.13,7.13,7.06,7.12,757600.0,5.6417,5.6417,5.5863,5.6338,757600.0
2007-11-09 10:00:00,7.12,7.14,7.08,7.13,882000.0,5.6338,5.6496,5.6021,5.6417,882000.0
2007-11-09 10:10:00,7.13,7.21,7.13,7.21,914000.0,5.6417,5.705,5.6417,5.705,914000.0
2007-11-09 10:20:00,7.21,7.22,7.17,7.2,1060000.0,5.705,5.7129,5.6733,5.6971,1060000.0
2007-11-09 10:30:00,7.2,7.23,7.17,7.23,451200.0,5.6971,5.7208,5.6733,5.7208,451200.0
2007-11-09 10:40:00,7.23,7.23,7.18,7.2,889600.0,5.7208,5.7208,5.6813,5.6971,889600.0
2007-11-09 10:50:00,7.2,7.24,7.19,7.24,816000.0,5.6971,5.7287,5.6892,5.7287,816000.0
2007-11-09 11:00:00,7.24,7.26,7.2,7.2,1466000.0,5.7287,5.7446,5.6971,5.6971,1466000.0
2007-11-09 11:10:00,7.2,7.24,7.2,7.2,1127600.0,5.6971,5.7287,5.6971,5.6971,1127600.0
2007-11-09 11:20:00,7.2,7.21,7.18,7.19,871200.0,5.6971,5.705,5.6813,5.6892,871200.0
2007-11-09 11:30:00,7.19,7.24,7.19,7.21,828400.0,5.6892,5.7287,5.6892,5.705,828400.0
2007-11-09 11:40:00,7.21,7.26,7.21,7.25,557600.0,5.705,5.7446,5.705,5.7366,557600.0
2007-11-09 11:50:00,7.25,7.27,7.24,7.26,779600.0,5.7366,5.7525,5.7287,5.7446,779600.0
2007-11-09 12:00:00,7.26,7.26,7.24,7.25,780000.0,5.7446,5.7446,5.7287,5.7366,780000.0
2007-11-09 12:10:00,7.25,7.26,7.25,7.26,462400.0,5.7366,5.7446,5.7366,5.7446,462400.0
2007-11-09 12:20:00,7.26,7.27,7.24,7.25,428800.0,5.7446,5.7525,5.7287,5.7366,428800.0
2007-11-09 12:30:00,7.25,7.27,7.24,7.26,544800.0,5.7366,5.7525,5.7287,5.7446,544800.0
2007-11-09 12:40:00,7.26,7.28,7.26,7.26,480400.0,5.7446,5.7604,5.7446,5.7446,480400.0
2007-11-09 12:50:00,7.26,7.26,7.22,7.25,236800.0,5.7446,5.7446,5.7129,5.7366,236800.0
2007-11-09 13:00:00,7.25,7.25,7.21,7.21,284800.0,5.7366,5.7366,5.705,5.705,284800.0
2007-11-09 13:10:00,7.21,7.25,7.21,7.24,288800.0,5.705,5.7366,5.705,5.7287,288800.0
2007-11-09 13:20:00,7.24,7.25,7.21,7.23,227600.0,5.7287,5.7366,5.705,5.7208,227600.0
2007-11-09 13:30:00,7.23,7.23,7.19,7.2,273200.0,5.7208,5.7208,5.6892,5.6971,273200.0
2007-11-09 13:40:00,7.2,7.22,7.18,7.19,428800.0,5.6971,5.7129,5.6813,5.6892,428800.0
2007-11-09 13:50:00,7.19,7.2,7.14,7.15,459600.0,5.6892,5.6971,5.6496,5.6575,459600.0
2007-11-09 14:00:00,7.15,7.19,7.14,7.18,757200.0,5.6575,5.6892,5.6496,5.6813,757200.0
2007-11-09 14:10:00,7.18,7.18,7.14,7.18,747600.0,5.6813,5.6813,5.6496,5.6813,747600.0
2007-11-09 14:20:00,7.18,7.19,7.16,7.17,556400.0,5.6813,5.6892,5.6654,5.6733,556400.0
2007-11-09 14:30:00,7.17,7.19,7.15,7.16,662000.0,5.6733,5.6892,5.6575,5.6654,662000.0
2007-11-09 14:40:00,7.15,7.17,7.14,7.16,828000.0,5.6575,5.6733,5.6496,5.6654,828000.0
2007-11-09 14:50:00,7.16,7.17,7.15,7.15,759600.0,5.6654,5.6733,5.6575,5.6575,759600.0
2007-11-09 15:00:00,7.15,7.17,7.14,7.15,535600.0,5.6575,5.6733,5.6496,5.6575,535600.0
2007-11-09 15:10:00,7.15,7.17,7.15,7.16,503200.0,5.6575,5.6733,5.6575,5.6654,503200.0
2007-11-09 15:20:00,7.17,7.2,7.16,7.19,642000.0,5.6733,5.6971,5.6654,5.6892,642000.0
2007-11-09 15:30:00,7.19,7.19,7.15,7.16,670000.0,5.6892,5.6892,5.6575,5.6654,670000.0
2007-11-09 15:40:00,7.16,7.17,7.14,7.15,1115600.0,5.6654,5.6733,5.6496,5.6575,1115600.0
2007-11-09 15:50:00,7.15,7.16,7.11,7.11,1226000.0,5.6575,5.6654,5.6259,5.6259,1226000.0
2007-11-12 09:30:00,7.03,7.28,7.03,7.28,1010400.0,5.5626,5.7604,5.5626,5.7604,1010400.0
2007-11-12 09:40:00,7.28,7.3,7.26,7.28,1046400.0,5.7604,5.7762,5.7446,5.7604,1046400.0
2007-11-12 09:50:00,7.28,7.29,7.25,7.29,864400.0,5.7604,5.7683,5.7366,5.7683,864400.0
2007-11-12 10:00:00,7.3,7.31,7.28,7.3,555600.0,5.7762,5.7841,5.7604,5.7762,555600.0
2007-11-12 10:10:00,7.3,7.35,7.12,7.29,707200.0,5.7762,5.8158,5.6338,5.7683,707200.0
2007-11-12 10:20:00,7.3,7.31,7.27,7.28,440400.0,5.7762,5.7841,5.7525,5.7604,440400.0
2007-11-12 10:30:00,7.28,7.3,7.28,7.29,385600.0,5.7604,5.7762,5.7604,5.7683,385600.0
2007-11-12 10:40:00,7.29,7.33,7.29,7.32,496400.0,5.7683,5.7999,5.7683,5.792,496400.0
2007-11-12 10:50:00,7.32,7.35,7.31,7.35,481200.0,5.792,5.8158,5.7841,5.8158,481200.0
2007-11-12 11:00:00,7.35,7.36,7.33,7.35,544000.0,5.8158,5.8237,5.7999,5.8158,544000.0
2007-11-12 11:10:00,7.35,7.37,7.34,7.35,431200.0,5.8158,5.8316,5.8079,5.8158,431200.0
2007-11-12 11:20:00,7.35,7.37,7.34,7.35,330400.0,5.8158,5.8316,5.8079,5.8158,330400.0
2007-11-12 11:30:00,7.34,7.35,7.33,7.34,326000.0,5.8079,5.8158,5.7999,5.8079,326000.0
2007-11-12 11:40:00,7.33,7.34,7.33,7.33,259600.0,5.7999,5.8079,5.7999,5.7999,259600.0
2007-11-12 11:50:00,7.33,7.33,7.32,7.33,304800.0,5.7999,5.7999,5.792,5.7999,304800.0
2007-11-12 12:00:00,7.33,7.35,7.33,7.34,302000.0,5.7999,5.8158,5.7999,5.8079,302000.0
2007-11-12 12:10:00,7.33,7.33,7.31,7.32,426800.0,5.7999,5.7999,5.7841,5.792,426800.0
2007-11-12 12:20:00,7.32,7.35,7.32,7.35,346800.0,5.792,5.8158,5.792,5.8158,346800.0
2007-11-12 12:30:00,7.35,7.37,7.34,7.36,338400.0,5.8158,5.8316,5.8079,5.8237,338400.0
2007-11-12 12:40:00,7.36,7.37,7.36,7.37,243200.0,5.8237,5.8316,5.8237,5.8316,243200.0
2007-11-12 12:50:00,7.37,7.39,7.37,7.38,587200.0,5.8316,5.8474,5.8316,5.8395,587200.0
2007-11-12 13:00:00,7.38,7.4,7.38,7.39,506800.0,5.8395,5.8553,5.8395,5.8474,506800.0
2007-11-12 13:10:00,7.39,7.4,7.37,7.4,419200.0,5.8474,5.8553,5.8316,5.8553,419200.0
2007-11-12 13:20:00,7.39,7.4,7.38,7.38,255600.0,5.8474,5.8553,5.8395,5.8395,255600.0
2007-11-12 13:30:00,7.39,7.39,7.35,7.35,258800.0,5.8474,5.8474,5.8158,5.8158,258800.0
2007-11-12 13:40:00,7.35,7.38,7.34,7.37,440800.0,5.8158,5.8395,5.8079,5.8316,440800.0
2007-11-12 13:50:00,7.37,7.37,7.34,7.35,915200.0,5.8316,5.8316,5.8079,5.8158,915200.0
2007-11-12 14:00:00,7.35,7.36,7.35,7.35,623200.0,5.8158,5.8237,5.8158,5.8158,623200.0
2007-11-12 14:10:00,7.35,7.35,7.33,7.34,840400.0,5.8158,5.8158,5.7999,5.8079,840400.0
2007-11-12 14:20:00,7.34,7.36,7.32,7.35,630000.0,5.8079,5.8237,5.792,5.8158,630000.0
2007-11-12 14:30:00,7.35,7.37,7.33,7.33,571200.0,5.8158,5.8316,5.7999,5.7999,571200.0
2007-11-12 14:40:00,7.33,7.36,7.31,7.32,572000.0,5.7999,5.8237,5.7841,5.792,572000.0
2007-11-12 14:50:00,7.32,7.32,7.28,7.31,716000.0,5.792,5.792,5.7604,5.7841,716000.0
2007-11-12 15:00:00,7.31,7.34,7.29,7.34,805600.0,5.7841,5.8079,5.7683,5.8079,805600.0
2007-11-12 15:10:00,7.34,7.39,7.34,7.37,1041600.0,5.8079,5.8474,5.8079,5.8316,1041600.0
2007-11-12 15:20:00,7.37,7.38,7.33,7.36,908000.0,5.8316,5.8395,5.7999,5.8237,908000.0
2007-11-12 15:30:00,7.36,7.4,7.35,7.37,1356800.0,5.8237,5.8553,5.8158,5.8316,1356800.0
2007-11-12 15:40:00,7.37,7.4,7.36,7.37,1556400.0,5.8316,5.8553,5.8237,5.8316,1556400.0
2007-11-12 15:50:00,7.37,7.43,7.33,7.34,1950000.0,5.8316,5.8791,5.7999,5.8079,1950000.0
2007-11-13 09:30:00,7.45,7.62,7.37,7.55,1790400.0,5.8949,6.0294,5.8316,5.974,1790400.0
2007-11-13 09:40:00,7.55,7.59,7.51,7.57,1285200.0,5.974,6.0057,5.9424,5.9898,1285200.0
2007-11-13 09:50:00,7.57,7.58,7.51,7.52,1443200.0,5.9898,5.9978,5.9424,5.9503,1443200.0
2007-11-13 10:00:00,7.52,7.55,7.48,7.54,1350400.0,5.9503,5.974,5.9186,5.9661,1350400.0
2007-11-13 10:10:00,7.55,7.66,7.54,7.66,1418400.0,5.974,6.0611,5.9661,6.0611,1418400.0
2007-11-13 10:20:00,7.66,7.67,7.63,7.65,1019600.0,6.0611,6.069,6.0373,6.0531,1019600.0
2007-11-13 10:30:00,7.65,7.66,7.6,7.63,615200.0,6.0531,6.0611,6.0136,6.0373,615200.0
2007-11-13 10:40:00,7.63,7.64,7.6,7.62,1228000.0,6.0373,6.0452,6.0136,6.0294,1228000.0
2007-11-13 10:50:00,7.62,7.62,7.57,7.58,1200400.0,6.0294,6.0294,5.9898,5.9978,1200400.0
2007-11-13 11:00:00,7.58,7.61,7.57,7.6,1358400.0,5.9978,6.0215,5.9898,6.0136,1358400.0
2007-11-13 11:10:00,7.6,7.62,7.58,7.6,499200.0,6.0136,6.0294,5.9978,6.0136,499200.0
2007-11-13 11:20:00,7.6,7.65,7.59,7.65,467600.0,6.0136,6.0531,6.0057,6.0531,467600.0
2007-11-13 11:30:00,7.65,7.68,7.63,7.65,748000.0,6.0531,6.0769,6.0373,6.0531,748000.0
2007-11-13 11:40:00,7.65,7.7,7.65,7.68,1304400.0,6.0531,6.0927,6.0531,6.0769,1304400.0
2007-11-13 11:50:00,7.68,7.74,7.68,7.74,975600.0,6.0769,6.1244,6.0769,6.1244,975600.0
2007-11-13 12:00:00,7.74,7.75,7.7,7.73,974400.0,6.1244,6.1323,6.0927,6.1164,974400.0
2007-11-13 12:10:00,7.73,7.73,7.71,7.72,941600.0,6.1164,6.1164,6.1006,6.1085,941600.0
2007-11-13 12:20:00,7.72,7.73,7.66,7.66,574000.0,6.1085,6.1164,6.0611,6.0611,574000.0
2007-11-13 12:30:00,7.66,7.67,7.6,7.62,786800.0,6.0611,6.069,6.0136,6.0294,786800.0
2007-11-13 12:40:00,7.62,7.63,7.6,7.61,808000.0,6.0294,6.0373,6.0136,6.0215,808000.0
2007-11-13 12:50:00,7.61,7.75,7.57,7.6,1530000.0,6.0215,6.1323,5.9898,6.0136,1530000.0
2007-11-13 13:00:00,7.6,7.61,7.58,7.6,505200.0,6.0136,6.0215,5.9978,6.0136,505200.0
2007-11-13 13:10:00,7.61,7.61,7.58,7.59,205600.0,6.0215,6.0215,5.9978,6.0057,205600.0
2007-11-13 13:20:00,7.59,7.62,7.59,7.62,444000.0,6.0057,6.0294,6.0057,6.0294,444000.0
2007-11-13 13:30:00,7.62,7.63,7.61,7.62,364000.0,6.0294,6.0373,6.0215,6.0294,364000.0
2007-11-13 13:40:00,7.63,7.64,7.62,7.63,422400.0,6.0373,6.0452,6.0294,6.0373,422400.0
2007-11-13 13:50:00,7.63,7.63,7.61,7.62,652400.0,6.0373,6.0373,6.0215,6.0294,652400.0
2007-11-13 14:00:00,7.62,7.63,7.62,7.62,257200.0,6.0294,6.0373,6.0294,6.0294,257200.0
2007-11-13 14:10:00,7.62,7.63,7.59,7.61,368400.0,6.0294,6.0373,6.0057,6.0215,368400.0
2007-11-13 14:20:00,7.61,7.62,7.58,7.59,692400.0,6.0215,6.0294,5.9978,6.0057,692400.0
2007-11-13 14:30:00,7.59,7.61,7.57,7.61,526000.0,6.0057,6.0215,5.9898,6.0215,526000.0
2007-11-13 14:40:00,7.6,7.62,7.6,7.61,349200.0,6.0136,6.0294,6.0136,6.0215,349200.0
2007-11-13 14:50:00,7.61,7.62,7.5,7.56,2709200.0,6.0215,6.0294,5.9345,5.9819,2709200.0
2007-11-13 15:00:00,7.56,7.59,7.56,7.59,514800.0,5.9819,6.0057,5.9819,6.0057,514800.0
2007-11-13 15:10:00,7.59,7.59,7.52,7.58,1082400.0,6.0057,6.0057,5.9503,5.9978,1082400.0
2007-11-13 15:20:00,7.58,7.6,7.56,7.57,548400.0,5.9978,6.0136,5.9819,5.9898,548400.0
2007-11-13 15:30:00,7.58,7.59,7.55,7.57,570800.0,5.9978,6.0057,5.974,5.9898,570800.0
2007-11-13 15:40:00,7.58,7.59,7.56,7.59,827600.0,5.9978,6.0057,5.9819,6.0057,827600.0
2007-11-13 15:50:00,7.59,7.6,7.58,7.59,1152000.0,6.0057,6.0136,5.9978,6.0057,1152000.0
2007-11-14 09:30:00,7.64,7.64,7.49,7.61,1181200.0,6.0452,6.0452,5.9265,6.0215,1181200.0
2007-11-14 09:40:00,7.61,7.61,7.47,7.48,1210800.0,6.0215,6.0215,5.9107,5.9186,1210800.0
2007-11-14 09:50:00,7.48,7.49,7.43,7.46,1087200.0,5.9186,5.9265,5.8791,5.9028,1087200.0
2007-11-14 10:00:00,7.46,7.48,7.36,7.4,1230000.0,5.9028,5.9186,5.8237,5.8553,1230000.0
2007-11-14 10:10:00,7.4,7.44,7.36,7.43,1091600.0,5.8553,5.887,5.8237,5.8791,1091600.0
2007-11-14 10:20:00,7.43,7.49,7.43,7.49,999600.0,5.8791,5.9265,5.8791,5.9265,999600.0
2007-11-14 10:30:00,7.49,7.5,7.48,7.49,742400.0,5.9265,5.9345,5.9186,5.9265,742400.0
2007-11-14 10:40:00,7.49,7.51,7.45,7.46,1117600.0,5.9265,5.9424,5.8949,5.9028,1117600.0
2007-11-14 10:50:00,7.46,7.46,7.41,7.45,1100800.0,5.9028,5.9028,5.8632,5.8949,1100800.0
2007-11-14 11:00:00,7.45,7.46,7.38,7.39,1088800.0,5.8949,5.9028,5.8395,5.8474,1088800.0
2007-11-14 11:10:00,7.38,7.39,7.37,7.38,1151200.0,5.8395,5.8474,5.8316,5.8395,1151200.0
2007-11-14 11:20:00,7.38,7.39,7.34,7.34,859600.0,5.8395,5.8474,5.8079,5.8079,859600.0
2007-11-14 11:30:00,7.34,7.38,7.34,7.38,950000.0,5.8079,5.8395,5.8079,5.8395,950000.0
2007-11-14 11:40:00,7.38,7.4,7.37,7.4,1889600.0,5.8395,5.8553,5.8316,5.8553,1889600.0
2007-11-14 11:50:00,7.4,7.46,7.4,7.45,663600.0,5.8553,5.9028,5.8553,5.8949,663600.0
2007-11-14 12:00:00,7.45,7.48,7.45,7.46,605600.0,5.8949,5.9186,5.8949,5.9028,605600.0
2007-11-14 12:10:00,7.46,7.47,7.46,7.46,364000.0,5.9028,5.9107,5.9028,5.9028,364000.0
2007-11-14 12:20:00,7.47,7.51,7.46,7.51,842400.0,5.9107,5.9424,5.9028,5.9424,842400.0
2007-11-14 12:30:00,7.51,7.51,7.49,7.5,710400.0,5.9424,5.9424,5.9265,5.9345,710400.0
2007-11-14 12:40:00,7.5,7.5,7.46,7.46,577200.0,5.9345,5.9345,5.9028,5.9028,577200.0
2007-11-14 12:50:00,7.46,7.47,7.45,7.46,636400.0,5.9028,5.9107,5.8949,5.9028,636400.0
2007-11-14 13:00:00,7.46,7.47,7.46,7.47,590000.0,5.9028,5.9107,5.9028,5.9107,590000.0
2007-11-14 13:10:00,7.47,7.49,7.47,7.49,380000.0,5.9107,5.9265,5.9107,5.9265,380000.0
2007-11-14 13:20:00,7.49,7.51,7.49,7.5,884400.0,5.9265,5.9424,5.9265,5.9345,884400.0
2007-11-14 13:30:00,7.5,7.52,7.5,7.5,739600.0,5.9345,5.9503,5.9345,5.9345,739600.0
2007-11-14 13:40:00,7.5,7.51,7.49,7.49,284000.0,5.9345,5.9424,5.9265,5.9265,284000.0
2007-11-14 13:50:00,7.49,7.49,7.45,7.46,766800.0,5.9265,5.9265,5.8949,5.9028,766800.0
2007-11-14 14:00:00,7.46,7.47,7.45,7.46,686400.0,5.9028,5.9107,5.8949,5.9028,686400.0
2007-11-14 14:10:00,7.46,7.46,7.45,7.46,534400.0,5.9028,5.9028,5.8949,5.9028,534400.0
2007-11-14 14:20:00,7.46,7.47,7.45,7.45,515200.0,5.9028,5.9107,5.8949,5.8949,515200.0
2007-11-14 14:30:00,7.45,7.46,7.44,7.45,619600.0,5.8949,5.9028,5.887,5.8949,619600.0
2007-11-14 14:40:00,7.45,7.46,7.43,7.44,954000.0,5.8949,5.9028,5.8791,5.887,954000.0
2007-11-14 14:50:00,7.44,7.45,7.43,7.43,904400.0,5.887,5.8949,5.8791,5.8791,904400.0
2007-11-14 15:00:00,7.43,7.46,7.43,7.45,1242800.0,5.8791,5.9028,5.8791,5.8949,1242800.0
2007-11-14 15:10:00,7.45,7.46,7.45,7.45,613200.0,5.8949,5.9028,5.8949,5.8949,613200.0
2007-11-14 15:20:00,7.45,7.47,7.44,7.47,644400.0,5.8949,5.9107,5.887,5.9107,644400.0
2007-11-14 15:30:00,7.47,7.47,7.43,7.43,902800.0,5.9107,5.9107,5.8791,5.8791,902800.0
2007-11-14 15:40:00,7.43,7.43,7.4,7.4,855600.0,5.8791,5.8791,5.8553,5.8553,855600.0
2007-11-14 15:50:00,7.4,7.41,7.29,7.31,2265600.0,5.8553,5.8632,5.7683,5.7841,2265600.0
2007-11-15 09:30:00,7.27,7.36,7.26,7.3,876000.0,5.7525,5.8237,5.7446,5.7762,876000.0
2007-11-15 09:40:00,7.3,7.38,7.29,7.35,2030000.0,5.7762,5.8395,5.7683,5.8158,2030000.0
2007-11-15 09:50:00,7.35,7.37,7.32,7.34,779600.0,5.8158,5.8316,5.792,5.8079,779600.0
2007-11-15 10:00:00,7.34,7.34,7.27,7.31,706000.0,5.8079,5.8079,5.7525,5.7841,706000.0
2007-11-15 10:10:00,7.31,7.33,7.28,7.33,648800.0,5.7841,5.7999,5.7604,5.7999,648800.0
2007-11-15 10:20:00,7.33,7.38,7.33,7.37,391200.0,5.7999,5.8395,5.7999,5.8316,391200.0
2007-11-15 10:30:00,7.37,7.42,7.36,7.41,662800.0,5.8316,5.8712,5.8237,5.8632,662800.0
2007-11-15 10:40:00,7.42,7.42,7.37,7.39,357600.0,5.8712,5.8712,5.8316,5.8474,357600.0
2007-11-15 10:50:00,7.4,7.4,7.39,7.4,184000.0,5.8553,5.8553,5.8474,5.8553,184000.0
2007-11-15 11:00:00,7.4,7.43,7.4,7.43,604800.0,5.8553,5.8791,5.8553,5.8791,604800.0
2007-11-15 11:10:00,7.43,7.43,7.4,7.41,186000.0,5.8791,5.8791,5.8553,5.8632,186000.0
2007-11-15 11:20:00,7.4,7.41,7.39,7.39,234800.0,5.8553,5.8632,5.8474,5.8474,234800.0
2007-11-15 11:30:00,7.38,7.39,7.36,7.38,317200.0,5.8395,5.8474,5.8237,5.8395,317200.0
2007-11-15 11:40:00,7.38,7.39,7.36,7.37,306400.0,5.8395,5.8474,5.8237,5.8316,306400.0
2007-11-15 11:50:00,7.37,7.39,7.36,7.38,200800.0,5.8316,5.8474,5.8237,5.8395,200800.0
2007-11-15 12:00:00,7.38,7.39,7.37,7.39,312800.0,5.8395,5.8474,5.8316,5.8474,312800.0
2007-11-15 12:10:00,7.39,7.4,7.37,7.37,232000.0,5.8474,5.8553,5.8316,5.8316,232000.0
2007-11-15 12:20:00,7.37,7.38,7.34,7.34,319200.0,5.8316,5.8395,5.8079,5.8079,319200.0
2007-11-15 12:30:00,7.34,7.36,7.33,7.35,269600.0,5.8079,5.8237,5.7999,5.8158,269600.0
2007-11-15 12:40:00,7.35,7.36,7.33,7.33,246800.0,5.8158,5.8237,5.7999,5.7999,246800.0
2007-11-15 12:50:00,7.33,7.35,7.32,7.35,273200.0,5.7999,5.8158,5.792,5.8158,273200.0
2007-11-15 13:00:00,7.35,7.36,7.34,7.36,268800.0,5.8158,5.8237,5.8079,5.8237,268800.0
2007-11-15 13:10:00,7.36,7.36,7.34,7.35,307600.0,5.8237,5.8237,5.8079,5.8158,307600.0
2007-11-15 13:20:00,7.35,7.38,7.34,7.37,293600.0,5.8158,5.8395,5.8079,5.8316,293600.0
2007-11-15 13:30:00,7.37,7.4,7.37,7.38,335200.0,5.8316,5.8553,5.8316,5.8395,335200.0
2007-11-15 13:40:00,7.37,7.39,7.37,7.39,251600.0,5.8316,5.8474,5.8316,5.8474,251600.0
2007-11-15 13:50:00,7.39,7.4,7.37,7.37,170000.0,5.8474,5.8553,5.8316,5.8316,170000.0
2007-11-15 14:00:00,7.38,7.38,7.35,7.36,279200.0,5.8395,5.8395,5.8158,5.8237,279200.0
2007-11-15 14:10:00,7.36,7.38,7.36,7.37,286000.0,5.8237,5.8395,5.8237,5.8316,286000.0
2007-11-15 14:20:00,7.37,7.37,7.36,7.36,222400.0,5.8316,5.8316,5.8237,5.8237,222400.0
2007-11-15 14:30:00,7.36,7.38,7.36,7.37,195200.0,5.8237,5.8395,5.8237,5.8316,195200.0
2007-11-15 14:40:00,7.37,7.37,7.33,7.34,214000.0,5.8316,5.8316,5.7999,5.8079,214000.0
2007-11-15 14:50:00,7.34,7.34,7.31,7.31,224000.0,5.8079,5.8079,5.7841,5.7841,224000.0
2007-11-15 15:00:00,7.31,7.32,7.3,7.3,322000.0,5.7841,5.792,5.7762,5.7762,322000.0
2007-11-15 15:10:00,7.3,7.32,7.29,7.3,289200.0,5.7762,5.792,5.7683,5.7762,289200.0
2007-11-15 15:20:00,7.29,7.32,7.29,7.3,515600.0,5.7683,5.792,5.7683,5.7762,515600.0
2007-11-15 15:30:00,7.3,7.31,7.27,7.28,484800.0,5.7762,5.7841,5.7525,5.7604,484800.0
2007-11-15 15:40:00,7.28,7.36,7.27,7.34,649600.0,5.7604,5.8237,5.7525,5.8079,649600.0
2007-11-15 15:50:00,7.33,7.35,7.31,7.33,808800.0,5.7999,5.8158,5.7841,5.7999,808800.0
2007-11-16 09:30:00,7.38,7.44,7.28,7.28,1449600.0,5.8395,5.887,5.7604,5.7604,1449600.0
2007-11-16 09:40:00,7.28,7.3,7.25,7.3,590800.0,5.7604,5.7762,5.7366,5.7762,590800.0
2007-11-16 09:50:00,7.3,7.31,7.28,7.28,463600.0,5.7762,5.7841,5.7604,5.7604,463600.0
2007-11-16 10:00:00,7.28,7.28,7.21,7.23,782400.0,5.7604,5.7604,5.705,5.7208,782400.0
2007-11-16 10:10:00,7.23,7.29,7.23,7.29,676000.0,5.7208,5.7683,5.7208,5.7683,676000.0
2007-11-16 10:20:00,7.29,7.29,7.25,7.25,394000.0,5.7683,5.7683,5.7366,5.7366,394000.0
2007-11-16 10:30:00,7.25,7.26,7.23,7.24,414800.0,5.7366,5.7446,5.7208,5.7287,414800.0
2007-11-16 10:40:00,7.24,7.26,7.23,7.25,223600.0,5.7287,5.7446,5.7208,5.7366,223600.0
2007-11-16 10:50:00,7.25,7.26,7.22,7.24,203600.0,5.7366,5.7446,5.7129,5.7287,203600.0
2007-11-16 11:00:00,7.24,7.27,7.24,7.27,270400.0,5.7287,5.7525,5.7287,5.7525,270400.0
2007-11-16 11:10:00,7.27,7.29,7.27,7.29,390800.0,5.7525,5.7683,5.7525,5.7683,390800.0
2007-11-16 11:20:00,7.29,7.3,7.28,7.29,437200.0,5.7683,5.7762,5.7604,5.7683,437200.0
2007-11-16 11:30:00,7.29,7.3,7.28,7.3,338800.0,5.7683,5.7762,5.7604,5.7762,338800.0
2007-11-16 11:40:00,7.3,7.32,7.29,7.3,500800.0,5.7762,5.792,5.7683,5.7762,500800.0
2007-11-16 11:50:00,7.3,7.35,7.3,7.31,400400.0,5.7762,5.8158,5.7762,5.7841,400400.0
2007-11-16 12:00:00,7.31,7.35,7.31,7.35,451600.0,5.7841,5.8158,5.7841,5.8158,451600.0
2007-11-16 12:10:00,7.35,7.39,7.35,7.38,581600.0,5.8158,5.8474,5.8158,5.8395,581600.0
2007-11-16 12:20:00,7.38,7.38,7.34,7.34,428800.0,5.8395,5.8395,5.8079,5.8079,428800.0
2007-11-16 12:30:00,7.35,7.37,7.34,7.37,366800.0,5.8158,5.8316,5.8079,5.8316,366800.0
2007-11-16 12:40:00,7.37,7.37,7.36,7.37,474400.0,5.8316,5.8316,5.8237,5.8316,474400.0
2007-11-16 12:50:00,7.37,7.38,7.36,7.38,440800.0,5.8316,5.8395,5.8237,5.8395,440800.0
2007-11-16 13:00:00,7.38,7.41,7.37,7.4,593600.0,5.8395,5.8632,5.8316,5.8553,593600.0
2007-11-16 13:10:00,7.4,7.4,7.37,7.38,288000.0,5.8553,5.8553,5.8316,5.8395,288000.0
2007-11-16 13:20:00,7.38,7.38,7.37,7.38,302000.0,5.8395,5.8395,5.8316,5.8395,302000.0
2007-11-16 13:30:00,7.37,7.38,7.35,7.35,209600.0,5.8316,5.8395,5.8158,5.8158,209600.0
2007-11-16 13:40:00,7.35,7.38,7.35,7.37,316800.0,5.8158,5.8395,5.8158,5.8316,316800.0
2007-11-16 13:50:00,7.37,7.37,7.33,7.34,264000.0,5.8316,5.8316,5.7999,5.8079,264000.0
2007-11-16 14:00:00,7.34,7.34,7.31,7.31,546400.0,5.8079,5.8079,5.7841,5.7841,546400.0
2007-11-16 14:10:00,7.31,7.32,7.29,7.29,370800.0,5.7841,5.792,5.7683,5.7683,370800.0
2007-11-16 14:20:00,7.29,7.32,7.28,7.31,341600.0,5.7683,5.792,5.7604,5.7841,341600.0
2007-11-16 14:30:00,7.31,7.32,7.26,7.28,344400.0,5.7841,5.792,5.7446,5.7604,344400.0
2007-11-16 14:40:00,7.27,7.29,7.27,7.28,196000.0,5.7525,5.7683,5.7525,5.7604,196000.0
2007-11-16 14:50:00,7.28,7.29,7.26,7.29,238800.0,5.7604,5.7683,5.7446,5.7683,238800.0
2007-11-16 15:00:00,7.29,7.3,7.26,7.29,438000.0,5.7683,5.7762,5.7446,5.7683,438000.0
2007-11-16 15:10:00,7.28,7.3,7.28,7.28,273600.0,5.7604,5.7762,5.7604,5.7604,273600.0
2007-11-16 15:20:00,7.28,7.3,7.28,7.29,325200.0,5.7604,5.7762,5.7604,5.7683,325200.0
2007-11-16 15:30:00,7.29,7.3,7.27,7.29,513600.0,5.7683,5.7762,5.7525,5.7683,513600.0
2007-11-16 15:40:00,7.29,7.35,7.29,7.35,478800.0,5.7683,5.8158,5.7683,5.8158,478800.0
2007-11-16 15:50:00,7.35,7.37,7.33,7.34,572800.0,5.8158,5.8316,5.7999,5.8079,572800.0
2007-11-19 09:30:00,7.3,7.3,7.18,7.23,1375600.0,5.7762,5.7762,5.6813,5.7208,1375600.0
2007-11-19 09:40:00,7.23,7.25,7.2,7.24,738400.0,5.7208,5.7366,5.6971,5.7287,738400.0
2007-11-19 09:50:00,7.24,7.25,7.21,7.21,690800.0,5.7287,5.7366,5.705,5.705,690800.0
2007-11-19 10:00:00,7.21,7.23,7.2,7.23,669600.0,5.705,5.7208,5.6971,5.7208,669600.0
2007-11-19 10:10:00,7.23,7.23,7.18,7.21,754800.0,5.7208,5.7208,5.6813,5.705,754800.0
2007-11-19 10:20:00,7.21,7.23,7.19,7.23,540800.0,5.705,5.7208,5.6892,5.7208,540800.0
2007-11-19 10:30:00,7.23,7.23,7.19,7.2,357200.0,5.7208,5.7208,5.6892,5.6971,357200.0
2007-11-19 10:40:00,7.2,7.2,7.16,7.16,517200.0,5.6971,5.6971,5.6654,5.6654,517200.0
2007-11-19 10:50:00,7.16,7.16,7.13,7.16,424400.0,5.6654,5.6654,5.6417,5.6654,424400.0
2007-11-19 11:00:00,7.16,7.18,7.16,7.17,203200.0,5.6654,5.6813,5.6654,5.6733,203200.0
2007-11-19 11:10:00,7.17,7.18,7.15,7.17,382800.0,5.6733,5.6813,5.6575,5.6733,382800.0
2007-11-19 11:20:00,7.18,7.18,7.13,7.13,709600.0,5.6813,5.6813,5.6417,5.6417,709600.0
2007-11-19 11:30:00,7.13,7.16,7.13,7.16,362400.0,5.6417,5.6654,5.6417,5.6654,362400.0
2007-11-19 11:40:00,7.16,7.17,7.15,7.17,186400.0,5.6654,5.6733,5.6575,5.6733,186400.0
2007-11-19 11:50:00,7.17,7.18,7.14,7.15,239200.0,5.6733,5.6813,5.6496,5.6575,239200.0
2007-11-19 12:00:00,7.14,7.18,7.14,7.16,302400.0,5.6496,5.6813,5.6496,5.6654,302400.0
2007-11-19 12:10:00,7.17,7.17,7.13,7.16,342400.0,5.6733,5.6733,5.6417,5.6654,342400.0
2007-11-19 12:20:00,7.16,7.17,7.15,7.17,275200.0,5.6654,5.6733,5.6575,5.6733,275200.0
2007-11-19 12:30:00,7.17,7.18,7.17,7.18,255200.0,5.6733,5.6813,5.6733,5.6813,255200.0
2007-11-19 12:40:00,7.18,7.18,7.16,7.17,213200.0,5.6813,5.6813,5.6654,5.6733,213200.0
2007-11-19 12:50:00,7.17,7.18,7.16,7.17,179600.0,5.6733,5.6813,5.6654,5.6733,179600.0
2007-11-19 13:00:00,7.17,7.18,7.14,7.16,277200.0,5.6733,5.6813,5.6496,5.6654,277200.0
2007-11-19 13:10:00,7.16,7.17,7.11,7.12,313200.0,5.6654,5.6733,5.6259,5.6338,313200.0
2007-11-19 13:20:00,7.12,7.13,7.09,7.11,396800.0,5.6338,5.6417,5.61,5.6259,396800.0
2007-11-19 13:30:00,7.12,7.13,7.09,7.13,298000.0,5.6338,5.6417,5.61,5.6417,298000.0
2007-11-19 13:40:00,7.13,7.14,7.11,7.13,236000.0,5.6417,5.6496,5.6259,5.6417,236000.0
2007-11-19 13:50:00,7.13,7.15,7.11,7.11,204000.0,5.6417,5.6575,5.6259,5.6259,204000.0
2007-11-19 14:00:00,7.11,7.12,7.1,7.12,390400.0,5.6259,5.6338,5.618,5.6338,390400.0
2007-11-19 14:10:00,7.12,7.14,7.11,7.13,270400.0,5.6338,5.6496,5.6259,5.6417,270400.0
2007-11-19 14:20:00,7.12,7.13,7.1,7.12,306400.0,5.6338,5.6417,5.618,5.6338,306400.0
2007-11-19 14:30:00,7.12,7.13,7.11,7.12,269600.0,5.6338,5.6417,5.6259,5.6338,269600.0
2007-11-19 14:40:00,7.12,7.13,7.12,7.12,810400.0,5.6338,5.6417,5.6338,5.6338,810400.0
2007-11-19 14:50:00,7.12,7.13,7.08,7.09,492000.0,5.6338,5.6417,5.6021,5.61,492000.0
2007-11-19 15:00:00,7.09,7.09,7.05,7.06,726400.0,5.61,5.61,5.5784,5.5863,726400.0
2007-11-19 15:10:00,7.06,7.06,7.04,7.05,982800.0,5.5863,5.5863,5.5705,5.5784,982800.0
2007-11-19 15:20:00,7.05,7.08,7.04,7.06,1654400.0,5.5784,5.6021,5.5705,5.5863,1654400.0
2007-11-19 15:30:00,7.06,7.07,7.05,7.06,1315600.0,5.5863,5.5942,5.5784,5.5863,1315600.0
2007-11-19 15:40:00,7.07,7.07,7.05,7.05,753600.0,5.5942,5.5942,5.5784,5.5784,753600.0
2007-11-19 15:50:00,7.05,7.07,7.04,7.05,1264400.0,5.5784,5.5942,5.5705,5.5784,1264400.0
2007-11-20 09:30:00,7.06,7.24,7.01,7.17,1024800.0,5.5863,5.7287,5.5467,5.6733,1024800.0
2007-11-20 09:40:00,7.17,7.21,7.1,7.21,1329200.0,5.6733,5.705,5.618,5.705,1329200.0
2007-11-20 09:50:00,7.21,7.27,7.2,7.25,1209600.0,5.705,5.7525,5.6971,5.7366,1209600.0
2007-11-20 10:00:00,7.25,7.26,7.22,7.25,1101600.0,5.7366,5.7446,5.7129,5.7366,1101600.0
2007-11-20 10:10:00,7.25,7.25,7.21,7.22,1106800.0,5.7366,5.7366,5.705,5.7129,1106800.0
2007-11-20 10:20:00,7.21,7.22,7.18,7.2,572000.0,5.705,5.7129,5.6813,5.6971,572000.0
2007-11-20 10:30:00,7.2,7.2,7.18,7.2,591200.0,5.6971,5.6971,5.6813,5.6971,591200.0
2007-11-20 10:40:00,7.2,7.21,7.19,7.21,503200.0,5.6971,5.705,5.6892,5.705,503200.0
2007-11-20 10:50:00,7.21,7.21,7.19,7.2,420000.0,5.705,5.705,5.6892,5.6971,420000.0
2007-11-20 11:00:00,7.2,7.21,7.18,7.19,491600.0,5.6971,5.705,5.6813,5.6892,491600.0
2007-11-20 11:10:00,7.19,7.19,7.18,7.18,229600.0,5.6892,5.6892,5.6813,5.6813,229600.0
2007-11-20 11:20:00,7.18,7.18,7.16,7.17,383200.0,5.6813,5.6813,5.6654,5.6733,383200.0
2007-11-20 11:30:00,7.17,7.19,7.16,7.19,261200.0,5.6733,5.6892,5.6654,5.6892,261200.0
2007-11-20 11:40:00,7.19,7.21,7.19,7.21,408000.0,5.6892,5.705,5.6892,5.705,408000.0
2007-11-20 11:50:00,7.21,7.21,7.16,7.17,533200.0,5.705,5.705,5.6654,5.6733,533200.0
2007-11-20 12:00:00,7.17,7.17,7.13,7.13,551200.0,5.6733,5.6733,5.6417,5.6417,551200.0
2007-11-20 12:10:00,7.13,7.14,7.1,7.14,554000.0,5.6417,5.6496,5.618,5.6496,554000.0
2007-11-20 12:20:00,7.14,7.14,7.13,7.13,299600.0,5.6496,5.6496,5.6417,5.6417,299600.0
2007-11-20 12:30:00,7.13,7.13,7.1,7.12,329200.0,5.6417,5.6417,5.618,5.6338,329200.0
2007-11-20 12:40:00,7.11,7.13,7.11,7.12,352400.0,5.6259,5.6417,5.6259,5.6338,352400.0
2007-11-20 12:50:00,7.12,7.13,7.11,7.13,174000.0,5.6338,5.6417,5.6259,5.6417,174000.0
2007-11-20 13:00:00,7.13,7.13,7.08,7.09,510000.0,5.6417,5.6417,5.6021,5.61,510000.0
2007-11-20 13:10:00,7.09,7.1,7.05,7.08,443200.0,5.61,5.618,5.5784,5.6021,443200.0
2007-11-20 13:20:00,7.08,7.1,7.07,7.08,481200.0,5.6021,5.618,5.5942,5.6021,481200.0
2007-11-20 13:30:00,7.08,7.1,7.07,7.09,280800.0,5.6021,5.618,5.5942,5.61,280800.0
2007-11-20 13:40:00,7.08,7.1,7.06,7.08,254400.0,5.6021,5.618,5.5863,5.6021,254400.0
2007-11-20 13:50:00,7.08,7.1,7.07,7.09,175200.0,5.6021,5.618,5.5942,5.61,175200.0
2007-11-20 14:00:00,7.08,7.15,7.07,7.1,806000.0,5.6021,5.6575,5.5942,5.618,806000.0
2007-11-20 14:10:00,7.1,7.11,7.01,7.03,1247200.0,5.618,5.6259,5.5467,5.5626,1247200.0
2007-11-20 14:20:00,7.03,7.05,7.01,7.02,633600.0,5.5626,5.5784,5.5467,5.5547,633600.0
2007-11-20 14:30:00,7.02,7.07,7.01,7.06,683600.0,5.5547,5.5942,5.5467,5.5863,683600.0
2007-11-20 14:40:00,7.07,7.09,7.06,7.09,425600.0,5.5942,5.61,5.5863,5.61,425600.0
2007-11-20 14:50:00,7.08,7.09,7.04,7.05,607200.0,5.6021,5.61,5.5705,5.5784,607200.0
2007-11-20 15:00:00,7.05,7.06,7.03,7.06,561600.0,5.5784,5.5863,5.5626,5.5863,561600.0
2007-11-20 15:10:00,7.06,7.08,7.05,7.05,399600.0,5.5863,5.6021,5.5784,5.5784,399600.0
2007-11-20 15:20:00,7.06,7.1,7.04,7.1,455600.0,5.5863,5.618,5.5705,5.618,455600.0
2007-11-20 15:30:00,7.1,7.14,7.1,7.13,923600.0,5.618,5.6496,5.618,5.6417,923600.0
2007-11-20 15:40:00,7.13,7.17,7.13,7.14,670800.0,5.6417,5.6733,5.6417,5.6496,670800.0
2007-11-20 15:50:00,7.14,7.14,7.11,7.13,720000.0,5.6496,5.6496,5.6259,5.6417,720000.0
2007-11-21 09:30:00,7.04,7.1,6.94,7.01,1122800.0,5.5705,5.618,5.4914,5.5467,1122800.0
2007-11-21 09:40:00,7.01,7.03,6.97,7.03,562000.0,5.5467,5.5626,5.5151,5.5626,562000.0
2007-11-21 09:50:00,7.03,7.05,7.0,7.0,643200.0,5.5626,5.5784,5.5388,5.5388,643200.0
2007-11-21 10:00:00,7.0,7.03,6.99,7.03,482400.0,5.5388,5.5626,5.5309,5.5626,482400.0
2007-11-21 10:10:00,7.03,7.09,7.03,7.07,902000.0,5.5626,5.61,5.5626,5.5942,902000.0
2007-11-21 10:20:00,7.06,7.07,7.05,7.07,270400.0,5.5863,5.5942,5.5784,5.5942,270400.0
2007-11-21 10:30:00,7.06,7.08,7.03,7.06,269200.0,5.5863,5.6021,5.5626,5.5863,269200.0
2007-11-21 10:40:00,7.06,7.09,7.05,7.08,242000.0,5.5863,5.61,5.5784,5.6021,242000.0
2007-11-21 10:50:00,7.08,7.08,7.01,7.02,308400.0,5.6021,5.6021,5.5467,5.5547,308400.0
2007-11-21 11:00:00,7.02,7.03,6.98,7.03,482000.0,5.5547,5.5626,5.523,5.5626,482000.0
2007-11-21 11:10:00,7.03,7.07,7.03,7.05,382800.0,5.5626,5.5942,5.5626,5.5784,382800.0
2007-11-21 11:20:00,7.05,7.08,7.05,7.08,345600.0,5.5784,5.6021,5.5784,5.6021,345600.0
2007-11-21 11:30:00,7.08,7.09,7.07,7.09,278800.0,5.6021,5.61,5.5942,5.61,278800.0
2007-11-21 11:40:00,7.09,7.09,7.07,7.07,200800.0,5.61,5.61,5.5942,5.5942,200800.0
2007-11-21 11:50:00,7.07,7.08,7.07,7.07,190800.0,5.5942,5.6021,5.5942,5.5942,190800.0
2007-11-21 12:00:00,7.07,7.08,7.06,7.06,182000.0,5.5942,5.6021,5.5863,5.5863,182000.0
2007-11-21 12:10:00,7.06,7.08,7.06,7.07,215200.0,5.5863,5.6021,5.5863,5.5942,215200.0
2007-11-21 12:20:00,7.07,7.08,7.06,7.08,156000.0,5.5942,5.6021,5.5863,5.6021,156000.0
2007-11-21 12:30:00,7.08,7.12,7.08,7.12,380800.0,5.6021,5.6338,5.6021,5.6338,380800.0
2007-11-21 12:40:00,7.12,7.14,7.11,7.13,502000.0,5.6338,5.6496,5.6259,5.6417,502000.0
2007-11-21 12:50:00,7.13,7.15,7.12,7.14,498800.0,5.6417,5.6575,5.6338,5.6496,498800.0
2007-11-21 13:00:00,7.14,7.15,7.12,7.12,497600.0,5.6496,5.6575,5.6338,5.6338,497600.0
2007-11-21 13:10:00,7.12,7.13,7.11,7.11,112000.0,5.6338,5.6417,5.6259,5.6259,112000.0
2007-11-21 13:20:00,7.11,7.13,7.1,7.12,304800.0,5.6259,5.6417,5.618,5.6338,304800.0
2007-11-21 13:30:00,7.12,7.12,7.11,7.11,92400.0,5.6338,5.6338,5.6259,5.6259,92400.0
2007-11-21 13:40:00,7.11,7.13,7.1,7.13,168400.0,5.6259,5.6417,5.618,5.6417,168400.0
2007-11-21 13:50:00,7.13,7.14,7.11,7.13,322400.0,5.6417,5.6496,5.6259,5.6417,322400.0
2007-11-21 14:00:00,7.13,7.14,7.11,7.13,316800.0,5.6417,5.6496,5.6259,5.6417,316800.0
2007-11-21 14:10:00,7.13,7.16,7.12,7.14,328400.0,5.6417,5.6654,5.6338,5.6496,328400.0
2007-11-21 14:20:00,7.14,7.14,7.12,7.12,250000.0,5.6496,5.6496,5.6338,5.6338,250000.0
2007-11-21 14:30:00,7.12,7.15,7.12,7.14,201200.0,5.6338,5.6575,5.6338,5.6496,201200.0
2007-11-21 14:40:00,7.14,7.14,7.13,7.13,138800.0,5.6496,5.6496,5.6417,5.6417,138800.0
2007-11-21 14:50:00,7.13,7.15,7.13,7.15,248000.0,5.6417,5.6575,5.6417,5.6575,248000.0
2007-11-21 15:00:00,7.15,7.18,7.15,7.15,542800.0,5.6575,5.6813,5.6575,5.6575,542800.0
2007-11-21 15:10:00,7.15,7.16,7.11,7.11,394000.0,5.6575,5.6654,5.6259,5.6259,394000.0
2007-11-21 15:20:00,7.11,7.14,7.11,7.12,326800.0,5.6259,5.6496,5.6259,5.6338,326800.0
2007-11-21 15:30:00,7.12,7.13,7.11,7.12,299200.0,5.6338,5.6417,5.6259,5.6338,299200.0
2007-11-21 15:40:00,7.12,7.12,7.09,7.1,435600.0,5.6338,5.6338,5.61,5.618,435600.0
2007-11-21 15:50:00,7.1,7.1,7.08,7.09,838000.0,5.618,5.618,5.6021,5.61,838000.0
2007-11-23 09:30:00,7.12,7.14,7.09,7.12,436800.0,5.6338,5.6496,5.61,5.6338,436800.0
2007-11-23 09:40:00,7.12,7.14,7.1,7.1,415200.0,5.6338,5.6496,5.618,5.618,415200.0
2007-11-23 09:50:00,7.1,7.1,7.06,7.08,351600.0,5.618,5.618,5.5863,5.6021,351600.0
2007-11-23 10:00:00,7.08,7.1,7.07,7.1,304000.0,5.6021,5.618,5.5942,5.618,304000.0
2007-11-23 10:10:00,7.1,7.1,7.09,7.1,300000.0,5.618,5.618,5.61,5.618,300000.0
2007-11-23 10:20:00,7.1,7.1,7.09,7.09,248800.0,5.618,5.618,5.61,5.61,248800.0
2007-11-23 10:30:00,7.1,7.1,7.09,7.1,255200.0,5.618,5.618,5.61,5.618,255200.0
2007-11-23 10:40:00,7.1,7.1,7.06,7.07,272800.0,5.618,5.618,5.5863,5.5942,272800.0
2007-11-23 10:50:00,7.07,7.09,7.07,7.09,194800.0,5.5942,5.61,5.5942,5.61,194800.0
2007-11-23 11:00:00,7.09,7.12,7.09,7.11,479600.0,5.61,5.6338,5.61,5.6259,479600.0
2007-11-23 11:10:00,7.11,7.12,7.1,7.11,308800.0,5.6259,5.6338,5.618,5.6259,308800.0
2007-11-23 11:20:00,7.11,7.12,7.11,7.11,399600.0,5.6259,5.6338,5.6259,5.6259,399600.0
2007-11-23 11:30:00,7.11,7.12,7.11,7.12,414000.0,5.6259,5.6338,5.6259,5.6338,414000.0
2007-11-23 11:40:00,7.12,7.14,7.12,7.12,444400.0,5.6338,5.6496,5.6338,5.6338,444400.0
2007-11-23 11:50:00,7.12,7.13,7.12,7.13,371200.0,5.6338,5.6417,5.6338,5.6417,371200.0
2007-11-23 12:00:00,7.13,7.13,7.12,7.13,195600.0,5.6417,5.6417,5.6338,5.6417,195600.0
2007-11-23 12:10:00,7.13,7.13,7.12,7.13,266800.0,5.6417,5.6417,5.6338,5.6417,266800.0
2007-11-23 12:20:00,7.13,7.16,7.13,7.14,727600.0,5.6417,5.6654,5.6417,5.6496,727600.0
2007-11-23 12:30:00,7.14,7.15,7.12,7.12,343200.0,5.6496,5.6575,5.6338,5.6338,343200.0
2007-11-23 12:40:00,7.12,7.15,7.1,7.15,418800.0,5.6338,5.6575,5.618,5.6575,418800.0
2007-11-23 12:50:00,7.15,7.16,7.09,7.14,900400.0,5.6575,5.6654,5.61,5.6496,900400.0
2007-11-26 09:30:00,7.15,7.15,7.04,7.08,1120000.0,5.6575,5.6575,5.5705,5.6021,1120000.0
2007-11-26 09:40:00,7.08,7.08,7.02,7.03,601600.0,5.6021,5.6021,5.5547,5.5626,601600.0
2007-11-26 09:50:00,7.03,7.11,7.01,7.02,551200.0,5.5626,5.6259,5.5467,5.5547,551200.0
2007-11-26 10:00:00,7.02,7.02,6.97,6.97,883600.0,5.5547,5.5547,5.5151,5.5151,883600.0
2007-11-26 10:10:00,6.97,6.97,6.96,6.96,511200.0,5.5151,5.5151,5.5072,5.5072,511200.0
2007-11-26 10:20:00,6.96,6.96,6.91,6.92,1486400.0,5.5072,5.5072,5.4676,5.4755,1486400.0
2007-11-26 10:30:00,6.92,6.98,6.92,6.96,570800.0,5.4755,5.523,5.4755,5.5072,570800.0
2007-11-26 10:40:00,6.96,6.97,6.94,6.96,310400.0,5.5072,5.5151,5.4914,5.5072,310400.0
2007-11-26 10:50:00,6.96,6.96,6.89,6.89,670400.0,5.5072,5.5072,5.4518,5.4518,670400.0
2007-11-26 11:00:00,6.89,6.91,6.89,6.9,960800.0,5.4518,5.4676,5.4518,5.4597,960800.0
2007-11-26 11:10:00,6.9,6.9,6.88,6.89,662800.0,5.4597,5.4597,5.4439,5.4518,662800.0
2007-11-26 11:20:00,6.89,6.89,6.86,6.86,886000.0,5.4518,5.4518,5.4281,5.4281,886000.0
2007-11-26 11:30:00,6.86,6.87,6.84,6.84,776800.0,5.4281,5.436,5.4122,5.4122,776800.0
2007-11-26 11:40:00,6.84,6.88,6.83,6.87,472000.0,5.4122,5.4439,5.4043,5.436,472000.0
2007-11-26 11:50:00,6.87,6.89,6.85,6.85,689600.0,5.436,5.4518,5.4201,5.4201,689600.0
2007-11-26 12:00:00,6.85,6.87,6.84,6.86,374400.0,5.4201,5.436,5.4122,5.4281,374400.0
2007-11-26 12:10:00,6.86,6.87,6.86,6.86,226400.0,5.4281,5.436,5.4281,5.4281,226400.0
2007-11-26 12:20:00,6.86,6.9,6.86,6.9,330800.0,5.4281,5.4597,5.4281,5.4597,330800.0
2007-11-26 12:30:00,6.9,6.9,6.9,6.9,453200.0,5.4597,5.4597,5.4597,5.4597,453200.0
2007-11-26 12:40:00,6.9,6.92,6.9,6.92,340000.0,5.4597,5.4755,5.4597,5.4755,340000.0
2007-11-26 12:50:00,6.92,6.94,6.9,6.93,257600.0,5.4755,5.4914,5.4597,5.4834,257600.0
2007-11-26 13:00:00,6.94,6.94,6.93,6.93,649200.0,5.4914,5.4914,5.4834,5.4834,649200.0
2007-11-26 13:10:00,6.93,6.95,6.93,6.95,212800.0,5.4834,5.4993,5.4834,5.4993,212800.0
2007-11-26 13:20:00,6.95,6.96,6.94,6.95,197600.0,5.4993,5.5072,5.4914,5.4993,197600.0
2007-11-26 13:30:00,6.95,6.97,6.95,6.97,323600.0,5.4993,5.5151,5.4993,5.5151,323600.0
2007-11-26 13:40:00,6.97,6.97,6.94,6.94,304400.0,5.5151,5.5151,5.4914,5.4914,304400.0
2007-11-26 13:50:00,6.94,6.96,6.91,6.95,394000.0,5.4914,5.5072,5.4676,5.4993,394000.0
2007-11-26 14:00:00,6.95,6.96,6.94,6.95,391200.0,5.4993,5.5072,5.4914,5.4993,391200.0
2007-11-26 14:10:00,6.95,6.96,6.93,6.95,359200.0,5.4993,5.5072,5.4834,5.4993,359200.0
2007-11-26 14:20:00,6.95,6.98,6.95,6.97,173200.0,5.4993,5.523,5.4993,5.5151,173200.0
2007-11-26 14:30:00,6.98,6.98,6.96,6.97,228800.0,5.523,5.523,5.5072,5.5151,228800.0
2007-11-26 14:40:00,6.97,6.98,6.95,6.95,271200.0,5.5151,5.523,5.4993,5.4993,271200.0
2007-11-26 14:50:00,6.95,6.97,6.93,6.93,444800.0,5.4993,5.5151,5.4834,5.4834,444800.0
2007-11-26 15:00:00,6.93,6.93,6.9,6.9,370000.0,5.4834,5.4834,5.4597,5.4597,370000.0
2007-11-26 15:10:00,6.9,6.91,6.88,6.9,466800.0,5.4597,5.4676,5.4439,5.4597,466800.0
2007-11-26 15:20:00,6.9,6.9,6.88,6.88,454400.0,5.4597,5.4597,5.4439,5.4439,454400.0
2007-11-26 15:30:00,6.88,6.9,6.88,6.88,417600.0,5.4439,5.4597,5.4439,5.4439,417600.0
2007-11-26 15:40:00,6.88,6.89,6.85,6.86,807600.0,5.4439,5.4518,5.4201,5.4281,807600.0
2007-11-26 15:50:00,6.86,6.86,6.81,6.82,1073200.0,5.4281,5.4281,5.3885,5.3964,1073200.0
2007-11-27 09:30:00,6.83,6.97,6.83,6.91,637600.0,5.4043,5.5151,5.4043,5.4676,637600.0
2007-11-27 09:40:00,6.91,6.92,6.89,6.92,362000.0,5.4676,5.4755,5.4518,5.4755,362000.0
2007-11-27 09:50:00,6.91,6.93,6.91,6.91,728000.0,5.4676,5.4834,5.4676,5.4676,728000.0
2007-11-27 10:00:00,6.91,6.91,6.86,6.87,634400.0,5.4676,5.4676,5.4281,5.436,634400.0
2007-11-27 10:10:00,6.87,6.88,6.86,6.88,408000.0,5.436,5.4439,5.4281,5.4439,408000.0
2007-11-27 10:20:00,6.88,6.89,6.83,6.84,794000.0,5.4439,5.4518,5.4043,5.4122,794000.0
2007-11-27 10:30:00,6.84,6.87,6.83,6.87,384400.0,5.4122,5.436,5.4043,5.436,384400.0
2007-11-27 10:40:00,6.87,6.89,6.87,6.89,306000.0,5.436,5.4518,5.436,5.4518,306000.0
2007-11-27 10:50:00,6.89,6.89,6.88,6.89,305200.0,5.4518,5.4518,5.4439,5.4518,305200.0
2007-11-27 11:00:00,6.89,6.89,6.88,6.88,308800.0,5.4518,5.4518,5.4439,5.4439,308800.0
2007-11-27 11:10:00,6.89,6.89,6.86,6.86,262800.0,5.4518,5.4518,5.4281,5.4281,262800.0
2007-11-27 11:20:00,6.86,6.87,6.85,6.85,303200.0,5.4281,5.436,5.4201,5.4201,303200.0
2007-11-27 11:30:00,6.85,6.87,6.85,6.86,1012000.0,5.4201,5.436,5.4201,5.4281,1012000.0
2007-11-27 11:40:00,6.87,6.87,6.84,6.85,435200.0,5.436,5.436,5.4122,5.4201,435200.0
2007-11-27 11:50:00,6.85,6.86,6.85,6.86,166400.0,5.4201,5.4281,5.4201,5.4281,166400.0
2007-11-27 12:00:00,6.86,6.87,6.86,6.86,395200.0,5.4281,5.436,5.4281,5.4281,395200.0
2007-11-27 12:10:00,6.86,6.86,6.84,6.85,542000.0,5.4281,5.4281,5.4122,5.4201,542000.0
2007-11-27 12:20:00,6.85,6.85,6.81,6.82,400000.0,5.4201,5.4201,5.3885,5.3964,400000.0
2007-11-27 12:30:00,6.82,6.85,6.82,6.85,391600.0,5.3964,5.4201,5.3964,5.4201,391600.0
2007-11-27 12:40:00,6.85,6.85,6.84,6.85,460000.0,5.4201,5.4201,5.4122,5.4201,460000.0
2007-11-27 12:50:00,6.85,6.85,6.84,6.85,416800.0,5.4201,5.4201,5.4122,5.4201,416800.0
2007-11-27 13:00:00,6.85,6.85,6.84,6.84,460400.0,5.4201,5.4201,5.4122,5.4122,460400.0
2007-11-27 13:10:00,6.84,6.85,6.84,6.84,236800.0,5.4122,5.4201,5.4122,5.4122,236800.0
2007-11-27 13:20:00,6.84,6.86,6.84,6.86,138000.0,5.4122,5.4281,5.4122,5.4281,138000.0
2007-11-27 13:30:00,6.86,6.86,6.84,6.86,247600.0,5.4281,5.4281,5.4122,5.4281,247600.0
2007-11-27 13:40:00,6.86,6.86,6.85,6.86,156000.0,5.4281,5.4281,5.4201,5.4281,156000.0
2007-11-27 13:50:00,6.86,6.86,6.84,6.86,204400.0,5.4281,5.4281,5.4122,5.4281,204400.0
2007-11-27 14:00:00,6.86,6.86,6.84,6.85,224000.0,5.4281,5.4281,5.4122,5.4201,224000.0
2007-11-27 14:10:00,6.85,6.87,6.85,6.86,160800.0,5.4201,5.436,5.4201,5.4281,160800.0
2007-11-27 14:20:00,6.86,6.86,6.84,6.84,320000.0,5.4281,5.4281,5.4122,5.4122,320000.0
2007-11-27 14:30:00,6.85,6.85,6.8,6.8,446000.0,5.4201,5.4201,5.3806,5.3806,446000.0
2007-11-27 14:40:00,6.8,6.81,6.79,6.8,390800.0,5.3806,5.3885,5.3727,5.3806,390800.0
2007-11-27 14:50:00,6.8,6.82,6.79,6.82,467600.0,5.3806,5.3964,5.3727,5.3964,467600.0
2007-11-27 15:00:00,6.82,6.82,6.8,6.81,330800.0,5.3964,5.3964,5.3806,5.3885,330800.0
2007-11-27 15:10:00,6.81,6.83,6.81,6.82,364000.0,5.3885,5.4043,5.3885,5.3964,364000.0
2007-11-27 15:20:00,6.82,6.82,6.79,6.8,343600.0,5.3964,5.3964,5.3727,5.3806,343600.0
2007-11-27 15:30:00,6.8,6.83,6.8,6.82,547200.0,5.3806,5.4043,5.3806,5.3964,547200.0
2007-11-27 15:40:00,6.82,6.83,6.81,6.83,622000.0,5.3964,5.4043,5.3885,5.4043,622000.0
2007-11-27 15:50:00,6.83,6.84,6.82,6.84,1109200.0,5.4043,5.4122,5.3964,5.4122,1109200.0
2007-11-28 09:30:00,6.88,7.03,6.87,7.0,914800.0,5.4439,5.5626,5.436,5.5388,914800.0
2007-11-28 09:40:00,7.0,7.02,6.98,7.02,688000.0,5.5388,5.5547,5.523,5.5547,688000.0
2007-11-28 09:50:00,7.02,7.03,6.99,6.99,703600.0,5.5547,5.5626,5.5309,5.5309,703600.0
2007-11-28 10:00:00,6.99,7.0,6.97,6.98,498800.0,5.5309,5.5388,5.5151,5.523,498800.0
2007-11-28 10:10:00,6.98,7.0,6.96,7.0,453600.0,5.523,5.5388,5.5072,5.5388,453600.0
2007-11-28 10:20:00,7.0,7.01,6.98,6.99,329200.0,5.5388,5.5467,5.523,5.5309,329200.0
2007-11-28 10:30:00,6.99,7.03,6.99,7.03,477600.0,5.5309,5.5626,5.5309,5.5626,477600.0
2007-11-28 10:40:00,7.03,7.07,7.03,7.06,482400.0,5.5626,5.5942,5.5626,5.5863,482400.0
2007-11-28 10:50:00,7.06,7.06,7.05,7.05,248800.0,5.5863,5.5863,5.5784,5.5784,248800.0
2007-11-28 11:00:00,7.05,7.06,7.05,7.05,337200.0,5.5784,5.5863,5.5784,5.5784,337200.0
2007-11-28 11:10:00,7.05,7.05,7.04,7.05,215200.0,5.5784,5.5784,5.5705,5.5784,215200.0
2007-11-28 11:20:00,7.05,7.05,7.02,7.03,171200.0,5.5784,5.5784,5.5547,5.5626,171200.0
2007-11-28 11:30:00,7.03,7.03,7.0,7.0,256000.0,5.5626,5.5626,5.5388,5.5388,256000.0
2007-11-28 11:40:00,7.0,7.02,7.0,7.01,176000.0,5.5388,5.5547,5.5388,5.5467,176000.0
2007-11-28 11:50:00,7.01,7.03,7.0,7.02,246400.0,5.5467,5.5626,5.5388,5.5547,246400.0
2007-11-28 12:00:00,7.03,7.07,7.02,7.06,782000.0,5.5626,5.5942,5.5547,5.5863,782000.0
2007-11-28 12:10:00,7.06,7.07,7.05,7.06,821200.0,5.5863,5.5942,5.5784,5.5863,821200.0
2007-11-28 12:20:00,7.06,7.06,7.04,7.05,284400.0,5.5863,5.5863,5.5705,5.5784,284400.0
2007-11-28 12:30:00,7.05,7.05,7.04,7.05,199600.0,5.5784,5.5784,5.5705,5.5784,199600.0
2007-11-28 12:40:00,7.05,7.06,7.05,7.06,216800.0,5.5784,5.5863,5.5784,5.5863,216800.0
2007-11-28 12:50:00,7.06,7.07,7.05,7.05,443600.0,5.5863,5.5942,5.5784,5.5784,443600.0
2007-11-28 13:00:00,7.05,7.06,7.05,7.06,599600.0,5.5784,5.5863,5.5784,5.5863,599600.0
2007-11-28 13:10:00,7.06,7.07,7.06,7.07,351600.0,5.5863,5.5942,5.5863,5.5942,351600.0
2007-11-28 13:20:00,7.07,7.09,7.07,7.09,353200.0,5.5942,5.61,5.5942,5.61,353200.0
2007-11-28 13:30:00,7.09,7.1,7.09,7.1,226400.0,5.61,5.618,5.61,5.618,226400.0
2007-11-28 13:40:00,7.1,7.12,7.1,7.12,696800.0,5.618,5.6338,5.618,5.6338,696800.0
2007-11-28 13:50:00,7.12,7.12,7.1,7.1,786000.0,5.6338,5.6338,5.618,5.618,786000.0
2007-11-28 14:00:00,7.1,7.13,7.09,7.12,387200.0,5.618,5.6417,5.61,5.6338,387200.0
2007-11-28 14:10:00,7.13,7.14,7.12,7.13,533600.0,5.6417,5.6496,5.6338,5.6417,533600.0
2007-11-28 14:20:00,7.13,7.14,7.12,7.14,407200.0,5.6417,5.6496,5.6338,5.6496,407200.0
2007-11-28 14:30:00,7.14,7.15,7.14,7.15,554400.0,5.6496,5.6575,5.6496,5.6575,554400.0
2007-11-28 14:40:00,7.15,7.16,7.14,7.16,367600.0,5.6575,5.6654,5.6496,5.6654,367600.0
2007-11-28 14:50:00,7.16,7.18,7.16,7.18,552400.0,5.6654,5.6813,5.6654,5.6813,552400.0
2007-11-28 15:00:00,7.18,7.18,7.16,7.17,545600.0,5.6813,5.6813,5.6654,5.6733,545600.0
2007-11-28 15:10:00,7.17,7.19,7.16,7.19,773200.0,5.6733,5.6892,5.6654,5.6892,773200.0
2007-11-28 15:20:00,7.19,7.21,7.19,7.21,888000.0,5.6892,5.705,5.6892,5.705,888000.0
2007-11-28 15:30:00,7.21,7.21,7.18,7.19,851200.0,5.705,5.705,5.6813,5.6892,851200.0
2007-11-28 15:40:00,7.19,7.19,7.13,7.13,725600.0,5.6892,5.6892,5.6417,5.6417,725600.0
2007-11-28 15:50:00,7.13,7.15,7.1,7.14,1616000.0,5.6417,5.6575,5.618,5.6496,1616000.0
2007-11-29 09:30:00,7.13,7.13,7.01,7.05,1173200.0,5.6417,5.6417,5.5467,5.5784,1173200.0
2007-11-29 09:40:00,7.05,7.05,7.02,7.03,254400.0,5.5784,5.5784,5.5547,5.5626,254400.0
2007-11-29 09:50:00,7.03,7.07,7.02,7.07,198000.0,5.5626,5.5942,5.5547,5.5942,198000.0
2007-11-29 10:00:00,7.07,7.08,7.02,7.04,374400.0,5.5942,5.6021,5.5547,5.5705,374400.0
2007-11-29 10:10:00,7.04,7.05,7.01,7.03,340000.0,5.5705,5.5784,5.5467,5.5626,340000.0
2007-11-29 10:20:00,7.03,7.03,7.01,7.01,372000.0,5.5626,5.5626,5.5467,5.5467,372000.0
2007-11-29 10:30:00,7.01,7.03,7.01,7.03,313600.0,5.5467,5.5626,5.5467,5.5626,313600.0
2007-11-29 10:40:00,7.03,7.03,7.01,7.01,224000.0,5.5626,5.5626,5.5467,5.5467,224000.0
2007-11-29 10:50:00,7.01,7.05,7.01,7.04,235200.0,5.5467,5.5784,5.5467,5.5705,235200.0
2007-11-29 11:00:00,7.04,7.04,7.02,7.04,225600.0,5.5705,5.5705,5.5547,5.5705,225600.0
2007-11-29 11:10:00,7.03,7.03,7.01,7.02,222800.0,5.5626,5.5626,5.5467,5.5547,222800.0
2007-11-29 11:20:00,7.02,7.05,7.02,7.05,216000.0,5.5547,5.5784,5.5547,5.5784,216000.0
2007-11-29 11:30:00,7.04,7.07,7.04,7.07,385600.0,5.5705,5.5942,5.5705,5.5942,385600.0
2007-11-29 11:40:00,7.07,7.08,7.06,7.06,269600.0,5.5942,5.6021,5.5863,5.5863,269600.0
2007-11-29 11:50:00,7.06,7.06,7.04,7.04,237200.0,5.5863,5.5863,5.5705,5.5705,237200.0
2007-11-29 12:00:00,7.04,7.04,7.03,7.03,245600.0,5.5705,5.5705,5.5626,5.5626,245600.0
2007-11-29 12:10:00,7.03,7.03,6.99,7.0,299200.0,5.5626,5.5626,5.5309,5.5388,299200.0
2007-11-29 12:20:00,7.0,7.01,6.99,7.01,190400.0,5.5388,5.5467,5.5309,5.5467,190400.0
2007-11-29 12:30:00,7.01,7.02,7.01,7.02,156000.0,5.5467,5.5547,5.5467,5.5547,156000.0
2007-11-29 12:40:00,7.02,7.03,7.01,7.02,158400.0,5.5547,5.5626,5.5467,5.5547,158400.0
2007-11-29 12:50:00,7.01,7.03,7.01,7.03,218000.0,5.5467,5.5626,5.5467,5.5626,218000.0
2007-11-29 13:00:00,7.03,7.04,7.02,7.03,177200.0,5.5626,5.5705,5.5547,5.5626,177200.0
2007-11-29 13:10:00,7.03,7.05,7.02,7.03,248400.0,5.5626,5.5784,5.5547,5.5626,248400.0
2007-11-29 13:20:00,7.03,7.04,7.02,7.03,184400.0,5.5626,5.5705,5.5547,5.5626,184400.0
2007-11-29 13:30:00,7.03,7.04,7.02,7.02,312800.0,5.5626,5.5705,5.5547,5.5547,312800.0
2007-11-29 13:40:00,7.02,7.02,7.01,7.01,253600.0,5.5547,5.5547,5.5467,5.5467,253600.0
2007-11-29 13:50:00,7.01,7.02,7.01,7.02,152800.0,5.5467,5.5547,5.5467,5.5547,152800.0
2007-11-29 14:00:00,7.02,7.03,7.0,7.0,389200.0,5.5547,5.5626,5.5388,5.5388,389200.0
2007-11-29 14:10:00,7.01,7.02,6.99,7.01,358400.0,5.5467,5.5547,5.5309,5.5467,358400.0
2007-11-29 14:20:00,7.01,7.02,7.0,7.02,424000.0,5.5467,5.5547,5.5388,5.5547,424000.0
2007-11-29 14:30:00,7.02,7.04,7.02,7.04,836400.0,5.5547,5.5705,5.5547,5.5705,836400.0
2007-11-29 14:40:00,7.04,7.06,7.03,7.03,437200.0,5.5705,5.5863,5.5626,5.5626,437200.0
2007-11-29 14:50:00,7.03,7.05,7.03,7.05,250800.0,5.5626,5.5784,5.5626,5.5784,250800.0
2007-11-29 15:00:00,7.05,7.08,7.04,7.05,409600.0,5.5784,5.6021,5.5705,5.5784,409600.0
2007-11-29 15:10:00,7.05,7.05,7.03,7.05,424800.0,5.5784,5.5784,5.5626,5.5784,424800.0
2007-11-29 15:20:00,7.05,7.06,7.04,7.04,374400.0,5.5784,5.5863,5.5705,5.5705,374400.0
2007-11-29 15:30:00,7.04,7.04,7.03,7.04,372800.0,5.5705,5.5705,5.5626,5.5705,372800.0
2007-11-29 15:40:00,7.04,7.04,7.02,7.02,779200.0,5.5705,5.5705,5.5547,5.5547,779200.0
2007-11-29 15:50:00,7.02,7.03,7.02,7.03,512400.0,5.5547,5.5626,5.5547,5.5626,512400.0
2007-11-30 09:30:00,7.18,7.28,7.17,7.26,1476800.0,5.6813,5.7604,5.6733,5.7446,1476800.0
2007-11-30 09:40:00,7.26,7.27,7.21,7.21,615600.0,5.7446,5.7525,5.705,5.705,615600.0
2007-11-30 09:50:00,7.21,7.23,7.21,7.23,971200.0,5.705,5.7208,5.705,5.7208,971200.0
2007-11-30 10:00:00,7.23,7.26,7.22,7.24,657200.0,5.7208,5.7446,5.7129,5.7287,657200.0
2007-11-30 10:10:00,7.24,7.24,7.23,7.24,480000.0,5.7287,5.7287,5.7208,5.7287,480000.0
2007-11-30 10:20:00,7.24,7.25,7.23,7.25,352400.0,5.7287,5.7366,5.7208,5.7366,352400.0
2007-11-30 10:30:00,7.25,7.25,7.23,7.24,425600.0,5.7366,5.7366,5.7208,5.7287,425600.0
2007-11-30 10:40:00,7.24,7.25,7.23,7.25,180400.0,5.7287,5.7366,5.7208,5.7366,180400.0
2007-11-30 10:50:00,7.24,7.25,7.23,7.25,590000.0,5.7287,5.7366,5.7208,5.7366,590000.0
2007-11-30 11:00:00,7.25,7.26,7.25,7.26,445600.0,5.7366,5.7446,5.7366,5.7446,445600.0
2007-11-30 11:10:00,7.26,7.26,7.25,7.25,199200.0,5.7446,5.7446,5.7366,5.7366,199200.0
2007-11-30 11:20:00,7.25,7.29,7.25,7.29,529200.0,5.7366,5.7683,5.7366,5.7683,529200.0
2007-11-30 11:30:00,7.29,7.29,7.26,7.27,217600.0,5.7683,5.7683,5.7446,5.7525,217600.0
2007-11-30 11:40:00,7.28,7.29,7.27,7.27,261600.0,5.7604,5.7683,5.7525,5.7525,261600.0
2007-11-30 11:50:00,7.27,7.29,7.27,7.29,212800.0,5.7525,5.7683,5.7525,5.7683,212800.0
2007-11-30 12:00:00,7.29,7.29,7.28,7.29,198000.0,5.7683,5.7683,5.7604,5.7683,198000.0
2007-11-30 12:10:00,7.29,7.31,7.29,7.31,245600.0,5.7683,5.7841,5.7683,5.7841,245600.0
2007-11-30 12:20:00,7.31,7.33,7.3,7.31,312400.0,5.7841,5.7999,5.7762,5.7841,312400.0
2007-11-30 12:30:00,7.31,7.33,7.31,7.33,192400.0,5.7841,5.7999,5.7841,5.7999,192400.0
2007-11-30 12:40:00,7.33,7.34,7.32,7.33,340000.0,5.7999,5.8079,5.792,5.7999,340000.0
2007-11-30 12:50:00,7.33,7.38,7.33,7.38,388800.0,5.7999,5.8395,5.7999,5.8395,388800.0
2007-11-30 13:00:00,7.38,7.38,7.35,7.37,285200.0,5.8395,5.8395,5.8158,5.8316,285200.0
2007-11-30 13:10:00,7.37,7.37,7.34,7.36,456400.0,5.8316,5.8316,5.8079,5.8237,456400.0
2007-11-30 13:20:00,7.36,7.37,7.35,7.37,379600.0,5.8237,5.8316,5.8158,5.8316,379600.0
2007-11-30 13:30:00,7.37,7.37,7.35,7.35,213200.0,5.8316,5.8316,5.8158,5.8158,213200.0
2007-11-30 13:40:00,7.35,7.36,7.35,7.36,193600.0,5.8158,5.8237,5.8158,5.8237,193600.0
2007-11-30 13:50:00,7.36,7.37,7.35,7.35,228800.0,5.8237,5.8316,5.8158,5.8158,228800.0
2007-11-30 14:00:00,7.35,7.36,7.34,7.35,385600.0,5.8158,5.8237,5.8079,5.8158,385600.0
2007-11-30 14:10:00,7.35,7.36,7.34,7.35,880400.0,5.8158,5.8237,5.8079,5.8158,880400.0
2007-11-30 14:20:00,7.35,7.35,7.34,7.35,241600.0,5.8158,5.8158,5.8079,5.8158,241600.0
2007-11-30 14:30:00,7.35,7.37,7.35,7.36,433200.0,5.8158,5.8316,5.8158,5.8237,433200.0
2007-11-30 14:40:00,7.36,7.36,7.33,7.34,279600.0,5.8237,5.8237,5.7999,5.8079,279600.0
2007-11-30 14:50:00,7.33,7.35,7.31,7.35,339600.0,5.7999,5.8158,5.7841,5.8158,339600.0
2007-11-30 15:00:00,7.35,7.35,7.3,7.31,382000.0,5.8158,5.8158,5.7762,5.7841,382000.0
2007-11-30 15:10:00,7.31,7.33,7.3,7.32,355200.0,5.7841,5.7999,5.7762,5.792,355200.0
2007-11-30 15:20:00,7.32,7.33,7.31,7.32,437200.0,5.792,5.7999,5.7841,5.792,437200.0
2007-11-30 15:30:00,7.32,7.35,7.31,7.34,578400.0,5.792,5.8158,5.7841,5.8079,578400.0
2007-11-30 15:40:00,7.33,7.35,7.33,7.33,755600.0,5.7999,5.8158,5.7999,5.7999,755600.0
2007-11-30 15:50:00,7.33,7.34,7.31,7.33,885200.0,5.7999,5.8079,5.7841,5.7999,885200.0
2007-12-03 09:30:00,7.38,7.38,7.29,7.36,452800.0,5.8395,5.8395,5.7683,5.8237,452800.0
2007-12-03 09:40:00,7.36,7.36,7.31,7.34,473200.0,5.8237,5.8237,5.7841,5.8079,473200.0
2007-12-03 09:50:00,7.34,7.34,7.32,7.33,352000.0,5.8079,5.8079,5.792,5.7999,352000.0
2007-12-03 10:00:00,7.34,7.35,7.29,7.29,450000.0,5.8079,5.8158,5.7683,5.7683,450000.0
2007-12-03 10:10:00,7.29,7.29,7.27,7.29,207600.0,5.7683,5.7683,5.7525,5.7683,207600.0
2007-12-03 10:20:00,7.29,7.3,7.29,7.29,232800.0,5.7683,5.7762,5.7683,5.7683,232800.0
2007-12-03 10:30:00,7.29,7.32,7.27,7.31,357600.0,5.7683,5.792,5.7525,5.7841,357600.0
2007-12-03 10:40:00,7.31,7.31,7.29,7.29,287600.0,5.7841,5.7841,5.7683,5.7683,287600.0
2007-12-03 10:50:00,7.29,7.29,7.25,7.26,455600.0,5.7683,5.7683,5.7366,5.7446,455600.0
2007-12-03 11:00:00,7.26,7.28,7.26,7.28,332000.0,5.7446,5.7604,5.7446,5.7604,332000.0
2007-12-03 11:10:00,7.28,7.29,7.24,7.27,290000.0,5.7604,5.7683,5.7287,5.7525,290000.0
2007-12-03 11:20:00,7.27,7.3,7.27,7.3,299200.0,5.7525,5.7762,5.7525,5.7762,299200.0
2007-12-03 11:30:00,7.3,7.31,7.29,7.3,244400.0,5.7762,5.7841,5.7683,5.7762,244400.0
2007-12-03 11:40:00,7.29,7.3,7.25,7.26,380000.0,5.7683,5.7762,5.7366,5.7446,380000.0
2007-12-03 11:50:00,7.26,7.26,7.25,7.25,364400.0,5.7446,5.7446,5.7366,5.7366,364400.0
2007-12-03 12:00:00,7.25,7.25,7.24,7.25,211600.0,5.7366,5.7366,5.7287,5.7366,211600.0
2007-12-03 12:10:00,7.25,7.27,7.24,7.25,255200.0,5.7366,5.7525,5.7287,5.7366,255200.0
2007-12-03 12:20:00,7.25,7.27,7.25,7.26,240000.0,5.7366,5.7525,5.7366,5.7446,240000.0
2007-12-03 12:30:00,7.26,7.3,7.26,7.27,294800.0,5.7446,5.7762,5.7446,5.7525,294800.0
2007-12-03 12:40:00,7.27,7.28,7.25,7.25,359200.0,5.7525,5.7604,5.7366,5.7366,359200.0
2007-12-03 12:50:00,7.25,7.27,7.25,7.25,449200.0,5.7366,5.7525,5.7366,5.7366,449200.0
2007-12-03 13:00:00,7.25,7.25,7.23,7.23,304400.0,5.7366,5.7366,5.7208,5.7208,304400.0
2007-12-03 13:10:00,7.23,7.24,7.21,7.23,360800.0,5.7208,5.7287,5.705,5.7208,360800.0
2007-12-03 13:20:00,7.24,7.24,7.21,7.22,274000.0,5.7287,5.7287,5.705,5.7129,274000.0
2007-12-03 13:30:00,7.22,7.22,7.2,7.21,379200.0,5.7129,5.7129,5.6971,5.705,379200.0
2007-12-03 13:40:00,7.21,7.22,7.19,7.21,230000.0,5.705,5.7129,5.6892,5.705,230000.0
2007-12-03 13:50:00,7.21,7.21,7.18,7.19,252000.0,5.705,5.705,5.6813,5.6892,252000.0
2007-12-03 14:00:00,7.19,7.21,7.16,7.21,545200.0,5.6892,5.705,5.6654,5.705,545200.0
2007-12-03 14:10:00,7.21,7.23,7.2,7.23,258000.0,5.705,5.7208,5.6971,5.7208,258000.0
2007-12-03 14:20:00,7.23,7.24,7.22,7.22,228400.0,5.7208,5.7287,5.7129,5.7129,228400.0
2007-12-03 14:30:00,7.22,7.23,7.21,7.22,234400.0,5.7129,5.7208,5.705,5.7129,234400.0
2007-12-03 14:40:00,7.22,7.24,7.22,7.24,288800.0,5.7129,5.7287,5.7129,5.7287,288800.0
2007-12-03 14:50:00,7.24,7.24,7.23,7.24,191200.0,5.7287,5.7287,5.7208,5.7287,191200.0
2007-12-03 15:00:00,7.24,7.24,7.21,7.21,321600.0,5.7287,5.7287,5.705,5.705,321600.0
2007-12-03 15:10:00,7.22,7.23,7.21,7.22,334000.0,5.7129,5.7208,5.705,5.7129,334000.0
2007-12-03 15:20:00,7.22,7.24,7.21,7.22,366800.0,5.7129,5.7287,5.705,5.7129,366800.0
2007-12-03 15:30:00,7.22,7.23,7.21,7.22,318400.0,5.7129,5.7208,5.705,5.7129,318400.0
2007-12-03 15:40:00,7.22,7.23,7.21,7.21,408400.0,5.7129,5.7208,5.705,5.705,408400.0
2007-12-03 15:50:00,7.21,7.21,7.16,7.16,1211200.0,5.705,5.705,5.6654,5.6654,1211200.0
2007-12-04 09:30:00,7.09,7.13,7.01,7.04,949200.0,5.61,5.6417,5.5467,5.5705,949200.0
2007-12-04 09:40:00,7.04,7.08,7.04,7.07,571200.0,5.5705,5.6021,5.5705,5.5942,571200.0
2007-12-04 09:50:00,7.07,7.09,7.06,7.08,350000.0,5.5942,5.61,5.5863,5.6021,350000.0
2007-12-04 10:00:00,7.09,7.1,7.06,7.09,766400.0,5.61,5.618,5.5863,5.61,766400.0
2007-12-04 10:10:00,7.09,7.13,7.08,7.1,719200.0,5.61,5.6417,5.6021,5.618,719200.0
2007-12-04 10:20:00,7.1,7.13,7.09,7.12,546400.0,5.618,5.6417,5.61,5.6338,546400.0
2007-12-04 10:30:00,7.12,7.13,7.11,7.11,385600.0,5.6338,5.6417,5.6259,5.6259,385600.0
2007-12-04 10:40:00,7.11,7.11,7.1,7.11,625600.0,5.6259,5.6259,5.618,5.6259,625600.0
2007-12-04 10:50:00,7.11,7.11,7.1,7.1,207600.0,5.6259,5.6259,5.618,5.618,207600.0
2007-12-04 11:00:00,7.1,7.1,7.08,7.09,324000.0,5.618,5.618,5.6021,5.61,324000.0
2007-12-04 11:10:00,7.1,7.11,7.09,7.1,428800.0,5.618,5.6259,5.61,5.618,428800.0
2007-12-04 11:20:00,7.11,7.14,7.11,7.13,427600.0,5.6259,5.6496,5.6259,5.6417,427600.0
2007-12-04 11:30:00,7.13,7.14,7.12,7.13,489600.0,5.6417,5.6496,5.6338,5.6417,489600.0
2007-12-04 11:40:00,7.13,7.13,7.1,7.1,346000.0,5.6417,5.6417,5.618,5.618,346000.0
2007-12-04 11:50:00,7.11,7.14,7.1,7.13,452000.0,5.6259,5.6496,5.618,5.6417,452000.0
2007-12-04 12:00:00,7.13,7.16,7.13,7.15,377200.0,5.6417,5.6654,5.6417,5.6575,377200.0
2007-12-04 12:10:00,7.15,7.18,7.15,7.16,295600.0,5.6575,5.6813,5.6575,5.6654,295600.0
2007-12-04 12:20:00,7.16,7.23,7.16,7.21,559200.0,5.6654,5.7208,5.6654,5.705,559200.0
2007-12-04 12:30:00,7.21,7.24,7.2,7.22,445600.0,5.705,5.7287,5.6971,5.7129,445600.0
2007-12-04 12:40:00,7.22,7.24,7.21,7.23,376800.0,5.7129,5.7287,5.705,5.7208,376800.0
2007-12-04 12:50:00,7.23,7.23,7.22,7.22,383600.0,5.7208,5.7208,5.7129,5.7129,383600.0
2007-12-04 13:00:00,7.23,7.24,7.22,7.23,440800.0,5.7208,5.7287,5.7129,5.7208,440800.0
2007-12-04 13:10:00,7.23,7.24,7.22,7.22,452400.0,5.7208,5.7287,5.7129,5.7129,452400.0
2007-12-04 13:20:00,7.22,7.22,7.2,7.21,274400.0,5.7129,5.7129,5.6971,5.705,274400.0
2007-12-04 13:30:00,7.2,7.21,7.19,7.21,350400.0,5.6971,5.705,5.6892,5.705,350400.0
2007-12-04 13:40:00,7.21,7.27,7.21,7.27,601600.0,5.705,5.7525,5.705,5.7525,601600.0
2007-12-04 13:50:00,7.27,7.27,7.24,7.25,308000.0,5.7525,5.7525,5.7287,5.7366,308000.0
2007-12-04 14:00:00,7.25,7.26,7.23,7.24,356000.0,5.7366,5.7446,5.7208,5.7287,356000.0
2007-12-04 14:10:00,7.24,7.25,7.23,7.24,323600.0,5.7287,5.7366,5.7208,5.7287,323600.0
2007-12-04 14:20:00,7.24,7.25,7.23,7.24,366000.0,5.7287,5.7366,5.7208,5.7287,366000.0
2007-12-04 14:30:00,7.23,7.26,7.23,7.25,303600.0,5.7208,5.7446,5.7208,5.7366,303600.0
2007-12-04 14:40:00,7.25,7.26,7.24,7.26,420800.0,5.7366,5.7446,5.7287,5.7446,420800.0
2007-12-04 14:50:00,7.26,7.28,7.25,7.26,611200.0,5.7446,5.7604,5.7366,5.7446,611200.0
2007-12-04 15:00:00,7.27,7.28,7.26,7.28,364000.0,5.7525,5.7604,5.7446,5.7604,364000.0
2007-12-04 15:10:00,7.27,7.28,7.26,7.27,339600.0,5.7525,5.7604,5.7446,5.7525,339600.0
2007-12-04 15:20:00,7.27,7.3,7.27,7.29,443200.0,5.7525,5.7762,5.7525,5.7683,443200.0
2007-12-04 15:30:00,7.29,7.29,7.26,7.27,486400.0,5.7683,5.7683,5.7446,5.7525,486400.0
2007-12-04 15:40:00,7.27,7.28,7.25,7.27,617200.0,5.7525,5.7604,5.7366,5.7525,617200.0
2007-12-04 15:50:00,7.27,7.27,7.24,7.24,678000.0,5.7525,5.7525,5.7287,5.7287,678000.0
2007-12-05 09:30:00,7.29,7.37,7.29,7.36,772000.0,5.7683,5.8316,5.7683,5.8237,772000.0
2007-12-05 09:40:00,7.36,7.37,7.3,7.33,370400.0,5.8237,5.8316,5.7762,5.7999,370400.0
2007-12-05 09:50:00,7.33,7.33,7.26,7.29,320800.0,5.7999,5.7999,5.7446,5.7683,320800.0
2007-12-05 10:00:00,7.29,7.32,7.27,7.29,356800.0,5.7683,5.792,5.7525,5.7683,356800.0
2007-12-05 10:10:00,7.3,7.3,7.27,7.27,174400.0,5.7762,5.7762,5.7525,5.7525,174400.0
2007-12-05 10:20:00,7.28,7.3,7.27,7.3,334800.0,5.7604,5.7762,5.7525,5.7762,334800.0
2007-12-05 10:30:00,7.3,7.3,7.25,7.27,540400.0,5.7762,5.7762,5.7366,5.7525,540400.0
2007-12-05 10:40:00,7.27,7.3,7.27,7.29,108800.0,5.7525,5.7762,5.7525,5.7683,108800.0
2007-12-05 10:50:00,7.29,7.32,7.29,7.31,229600.0,5.7683,5.792,5.7683,5.7841,229600.0
2007-12-05 11:00:00,7.31,7.34,7.31,7.34,256000.0,5.7841,5.8079,5.7841,5.8079,256000.0
2007-12-05 11:10:00,7.34,7.37,7.33,7.37,401600.0,5.8079,5.8316,5.7999,5.8316,401600.0
2007-12-05 11:20:00,7.37,7.38,7.36,7.37,198400.0,5.8316,5.8395,5.8237,5.8316,198400.0
2007-12-05 11:30:00,7.37,7.37,7.35,7.36,262400.0,5.8316,5.8316,5.8158,5.8237,262400.0
2007-12-05 11:40:00,7.36,7.38,7.36,7.37,312800.0,5.8237,5.8395,5.8237,5.8316,312800.0
2007-12-05 11:50:00,7.37,7.38,7.37,7.37,494800.0,5.8316,5.8395,5.8316,5.8316,494800.0
2007-12-05 12:00:00,7.37,7.37,7.34,7.34,200000.0,5.8316,5.8316,5.8079,5.8079,200000.0
2007-12-05 12:10:00,7.34,7.35,7.34,7.35,173600.0,5.8079,5.8158,5.8079,5.8158,173600.0
2007-12-05 12:20:00,7.35,7.35,7.34,7.35,258800.0,5.8158,5.8158,5.8079,5.8158,258800.0
2007-12-05 12:30:00,7.35,7.36,7.34,7.35,174400.0,5.8158,5.8237,5.8079,5.8158,174400.0
2007-12-05 12:40:00,7.35,7.35,7.35,7.35,130400.0,5.8158,5.8158,5.8158,5.8158,130400.0
2007-12-05 12:50:00,7.35,7.35,7.3,7.3,280400.0,5.8158,5.8158,5.7762,5.7762,280400.0
2007-12-05 13:00:00,7.3,7.3,7.29,7.29,240800.0,5.7762,5.7762,5.7683,5.7683,240800.0
2007-12-05 13:10:00,7.29,7.3,7.28,7.29,235200.0,5.7683,5.7762,5.7604,5.7683,235200.0
2007-12-05 13:20:00,7.29,7.31,7.29,7.3,161600.0,5.7683,5.7841,5.7683,5.7762,161600.0
2007-12-05 13:30:00,7.3,7.31,7.29,7.3,193200.0,5.7762,5.7841,5.7683,5.7762,193200.0
2007-12-05 13:40:00,7.3,7.31,7.29,7.3,214000.0,5.7762,5.7841,5.7683,5.7762,214000.0
2007-12-05 13:50:00,7.3,7.3,7.27,7.27,259600.0,5.7762,5.7762,5.7525,5.7525,259600.0
2007-12-05 14:00:00,7.27,7.29,7.27,7.28,318400.0,5.7525,5.7683,5.7525,5.7604,318400.0
2007-12-05 14:10:00,7.28,7.28,7.26,7.26,175200.0,5.7604,5.7604,5.7446,5.7446,175200.0
2007-12-05 14:20:00,7.26,7.26,7.2,7.2,694400.0,5.7446,5.7446,5.6971,5.6971,694400.0
2007-12-05 14:30:00,7.21,7.22,7.2,7.21,590400.0,5.705,5.7129,5.6971,5.705,590400.0
2007-12-05 14:40:00,7.21,7.23,7.21,7.22,218800.0,5.705,5.7208,5.705,5.7129,218800.0
2007-12-05 14:50:00,7.22,7.23,7.2,7.22,312800.0,5.7129,5.7208,5.6971,5.7129,312800.0
2007-12-05 15:00:00,7.22,7.23,7.21,7.23,306000.0,5.7129,5.7208,5.705,5.7208,306000.0
2007-12-05 15:10:00,7.23,7.26,7.23,7.25,573600.0,5.7208,5.7446,5.7208,5.7366,573600.0
2007-12-05 15:20:00,7.25,7.25,7.23,7.23,363200.0,5.7366,5.7366,5.7208,5.7208,363200.0
2007-12-05 15:30:00,7.23,7.24,7.22,7.23,596800.0,5.7208,5.7287,5.7129,5.7208,596800.0
2007-12-05 15:40:00,7.23,7.24,7.22,7.24,801200.0,5.7208,5.7287,5.7129,5.7287,801200.0
2007-12-05 15:50:00,7.24,7.28,7.24,7.24,1524800.0,5.7287,5.7604,5.7287,5.7287,1524800.0
2007-12-06 09:30:00,7.31,7.33,7.18,7.23,467200.0,5.7841,5.7999,5.6813,5.7208,467200.0
2007-12-06 09:40:00,7.24,7.33,7.23,7.28,795600.0,5.7287,5.7999,5.7208,5.7604,795600.0
2007-12-06 09:50:00,7.28,7.33,7.27,7.32,550800.0,5.7604,5.7999,5.7525,5.792,550800.0
2007-12-06 10:00:00,7.32,7.35,7.29,7.31,436800.0,5.792,5.8158,5.7683,5.7841,436800.0
2007-12-06 10:10:00,7.31,7.33,7.3,7.32,585600.0,5.7841,5.7999,5.7762,5.792,585600.0
2007-12-06 10:20:00,7.32,7.34,7.3,7.32,556000.0,5.792,5.8079,5.7762,5.792,556000.0
2007-12-06 10:30:00,7.32,7.32,7.29,7.3,248800.0,5.792,5.792,5.7683,5.7762,248800.0
2007-12-06 10:40:00,7.3,7.32,7.29,7.32,283600.0,5.7762,5.792,5.7683,5.792,283600.0
2007-12-06 10:50:00,7.32,7.37,7.32,7.37,338800.0,5.792,5.8316,5.792,5.8316,338800.0
2007-12-06 11:00:00,7.37,7.38,7.36,7.37,245600.0,5.8316,5.8395,5.8237,5.8316,245600.0
2007-12-06 11:10:00,7.36,7.38,7.35,7.38,195600.0,5.8237,5.8395,5.8158,5.8395,195600.0
2007-12-06 11:20:00,7.38,7.39,7.37,7.39,244000.0,5.8395,5.8474,5.8316,5.8474,244000.0
2007-12-06 11:30:00,7.39,7.43,7.38,7.4,549200.0,5.8474,5.8791,5.8395,5.8553,549200.0
2007-12-06 11:40:00,7.4,7.43,7.4,7.42,378400.0,5.8553,5.8791,5.8553,5.8712,378400.0
2007-12-06 11:50:00,7.42,7.45,7.41,7.44,381200.0,5.8712,5.8949,5.8632,5.887,381200.0
2007-12-06 12:00:00,7.44,7.44,7.43,7.44,350000.0,5.887,5.887,5.8791,5.887,350000.0
2007-12-06 12:10:00,7.44,7.44,7.43,7.43,228000.0,5.887,5.887,5.8791,5.8791,228000.0
2007-12-06 12:20:00,7.43,7.44,7.43,7.43,291200.0,5.8791,5.887,5.8791,5.8791,291200.0
2007-12-06 12:30:00,7.44,7.46,7.44,7.45,250000.0,5.887,5.9028,5.887,5.8949,250000.0
2007-12-06 12:40:00,7.46,7.46,7.45,7.46,187600.0,5.9028,5.9028,5.8949,5.9028,187600.0
2007-12-06 12:50:00,7.46,7.48,7.45,7.48,338800.0,5.9028,5.9186,5.8949,5.9186,338800.0
2007-12-06 13:00:00,7.48,7.51,7.47,7.51,815600.0,5.9186,5.9424,5.9107,5.9424,815600.0
2007-12-06 13:10:00,7.51,7.53,7.5,7.51,823600.0,5.9424,5.9582,5.9345,5.9424,823600.0
2007-12-06 13:20:00,7.51,7.54,7.51,7.52,525200.0,5.9424,5.9661,5.9424,5.9503,525200.0
2007-12-06 13:30:00,7.52,7.53,7.51,7.53,787200.0,5.9503,5.9582,5.9424,5.9582,787200.0
2007-12-06 13:40:00,7.53,7.55,7.53,7.54,324400.0,5.9582,5.974,5.9582,5.9661,324400.0
2007-12-06 13:50:00,7.54,7.54,7.52,7.54,843200.0,5.9661,5.9661,5.9503,5.9661,843200.0
2007-12-06 14:00:00,7.54,7.59,7.54,7.58,1237200.0,5.9661,6.0057,5.9661,5.9978,1237200.0
2007-12-06 14:10:00,7.58,7.59,7.57,7.59,478400.0,5.9978,6.0057,5.9898,6.0057,478400.0
2007-12-06 14:20:00,7.59,7.6,7.58,7.59,736000.0,6.0057,6.0136,5.9978,6.0057,736000.0
2007-12-06 14:30:00,7.59,7.61,7.59,7.6,480000.0,6.0057,6.0215,6.0057,6.0136,480000.0
2007-12-06 14:40:00,7.6,7.6,7.59,7.6,479600.0,6.0136,6.0136,6.0057,6.0136,479600.0
2007-12-06 14:50:00,7.6,7.6,7.55,7.56,1548000.0,6.0136,6.0136,5.974,5.9819,1548000.0
2007-12-06 15:00:00,7.56,7.59,7.55,7.56,796000.0,5.9819,6.0057,5.974,5.9819,796000.0
2007-12-06 15:10:00,7.56,7.58,7.54,7.54,1264000.0,5.9819,5.9978,5.9661,5.9661,1264000.0
2007-12-06 15:20:00,7.55,7.57,7.54,7.57,826400.0,5.974,5.9898,5.9661,5.9898,826400.0
2007-12-06 15:30:00,7.57,7.59,7.55,7.58,910400.0,5.9898,6.0057,5.974,5.9978,910400.0
2007-12-06 15:40:00,7.58,7.59,7.55,7.57,1257200.0,5.9978,6.0057,5.974,5.9898,1257200.0
2007-12-06 15:50:00,7.57,7.57,7.49,7.5,2413200.0,5.9898,5.9898,5.9265,5.9345,2413200.0
2007-12-07 09:30:00,7.49,7.56,7.49,7.55,456800.0,5.9265,5.9819,5.9265,5.974,456800.0
2007-12-07 09:40:00,7.55,7.57,7.55,7.56,396000.0,5.974,5.9898,5.974,5.9819,396000.0
2007-12-07 09:50:00,7.56,7.59,7.54,7.59,599600.0,5.9819,6.0057,5.9661,6.0057,599600.0
2007-12-07 10:00:00,7.59,7.61,7.58,7.59,772000.0,6.0057,6.0215,5.9978,6.0057,772000.0
2007-12-07 10:10:00,7.59,7.59,7.54,7.57,454000.0,6.0057,6.0057,5.9661,5.9898,454000.0
2007-12-07 10:20:00,7.58,7.6,7.57,7.59,823600.0,5.9978,6.0136,5.9898,6.0057,823600.0
2007-12-07 10:30:00,7.59,7.59,7.58,7.59,184000.0,6.0057,6.0057,5.9978,6.0057,184000.0
2007-12-07 10:40:00,7.59,7.59,7.58,7.59,526000.0,6.0057,6.0057,5.9978,6.0057,526000.0
2007-12-07 10:50:00,7.59,7.6,7.58,7.6,215600.0,6.0057,6.0136,5.9978,6.0136,215600.0
2007-12-07 11:00:00,7.6,7.62,7.59,7.62,480000.0,6.0136,6.0294,6.0057,6.0294,480000.0
2007-12-07 11:10:00,7.62,7.63,7.6,7.62,433600.0,6.0294,6.0373,6.0136,6.0294,433600.0
2007-12-07 11:20:00,7.62,7.63,7.62,7.62,301600.0,6.0294,6.0373,6.0294,6.0294,301600.0
2007-12-07 11:30:00,7.62,7.64,7.62,7.63,604800.0,6.0294,6.0452,6.0294,6.0373,604800.0
2007-12-07 11:40:00,7.63,7.64,7.62,7.64,145200.0,6.0373,6.0452,6.0294,6.0452,145200.0
2007-12-07 11:50:00,7.64,7.64,7.62,7.63,188000.0,6.0452,6.0452,6.0294,6.0373,188000.0
2007-12-07 12:00:00,7.63,7.64,7.62,7.64,195600.0,6.0373,6.0452,6.0294,6.0452,195600.0
2007-12-07 12:10:00,7.64,7.65,7.63,7.64,356000.0,6.0452,6.0531,6.0373,6.0452,356000.0
2007-12-07 12:20:00,7.64,7.64,7.63,7.63,112800.0,6.0452,6.0452,6.0373,6.0373,112800.0
2007-12-07 12:30:00,7.63,7.64,7.63,7.63,126000.0,6.0373,6.0452,6.0373,6.0373,126000.0
2007-12-07 12:40:00,7.64,7.64,7.63,7.64,142800.0,6.0452,6.0452,6.0373,6.0452,142800.0
2007-12-07 12:50:00,7.63,7.64,7.63,7.64,255600.0,6.0373,6.0452,6.0373,6.0452,255600.0
2007-12-07 13:00:00,7.64,7.65,7.64,7.65,159600.0,6.0452,6.0531,6.0452,6.0531,159600.0
2007-12-07 13:10:00,7.65,7.66,7.65,7.65,267200.0,6.0531,6.0611,6.0531,6.0531,267200.0
2007-12-07 13:20:00,7.66,7.66,7.63,7.64,479600.0,6.0611,6.0611,6.0373,6.0452,479600.0
2007-12-07 13:30:00,7.64,7.65,7.63,7.63,851200.0,6.0452,6.0531,6.0373,6.0373,851200.0
2007-12-07 13:40:00,7.63,7.64,7.63,7.64,464400.0,6.0373,6.0452,6.0373,6.0452,464400.0
2007-12-07 13:50:00,7.64,7.64,7.62,7.62,170000.0,6.0452,6.0452,6.0294,6.0294,170000.0
2007-12-07 14:00:00,7.62,7.63,7.62,7.63,221200.0,6.0294,6.0373,6.0294,6.0373,221200.0
2007-12-07 14:10:00,7.63,7.64,7.63,7.64,293600.0,6.0373,6.0452,6.0373,6.0452,293600.0
2007-12-07 14:20:00,7.64,7.66,7.64,7.66,334800.0,6.0452,6.0611,6.0452,6.0611,334800.0
2007-12-07 14:30:00,7.66,7.68,7.66,7.68,322000.0,6.0611,6.0769,6.0611,6.0769,322000.0
2007-12-07 14:40:00,7.68,7.69,7.67,7.68,280800.0,6.0769,6.0848,6.069,6.0769,280800.0
2007-12-07 14:50:00,7.68,7.7,7.68,7.69,473200.0,6.0769,6.0927,6.0769,6.0848,473200.0
2007-12-07 15:00:00,7.69,7.72,7.69,7.71,675600.0,6.0848,6.1085,6.0848,6.1006,675600.0
2007-12-07 15:10:00,7.71,7.73,7.71,7.73,691600.0,6.1006,6.1164,6.1006,6.1164,691600.0
2007-12-07 15:20:00,7.73,7.73,7.72,7.72,1311600.0,6.1164,6.1164,6.1085,6.1085,1311600.0
2007-12-07 15:30:00,7.72,7.72,7.68,7.71,866000.0,6.1085,6.1085,6.0769,6.1006,866000.0
2007-12-07 15:40:00,7.71,7.71,7.68,7.71,708000.0,6.1006,6.1006,6.0769,6.1006,708000.0
2007-12-07 15:50:00,7.71,7.71,7.67,7.71,991600.0,6.1006,6.1006,6.069,6.1006,991600.0
2007-12-10 09:30:00,7.72,7.75,7.66,7.67,365600.0,6.1085,6.1323,6.0611,6.069,365600.0
2007-12-10 09:40:00,7.66,7.67,7.62,7.62,1272400.0,6.0611,6.069,6.0294,6.0294,1272400.0
2007-12-10 09:50:00,7.62,7.69,7.62,7.69,601600.0,6.0294,6.0848,6.0294,6.0848,601600.0
2007-12-10 10:00:00,7.69,7.71,7.67,7.68,269200.0,6.0848,6.1006,6.069,6.0769,269200.0
2007-12-10 10:10:00,7.68,7.71,7.67,7.67,363600.0,6.0769,6.1006,6.069,6.069,363600.0
2007-12-10 10:20:00,7.67,7.68,7.66,7.66,251200.0,6.069,6.0769,6.0611,6.0611,251200.0
2007-12-10 10:30:00,7.66,7.68,7.65,7.67,376800.0,6.0611,6.0769,6.0531,6.069,376800.0
2007-12-10 10:40:00,7.66,7.69,7.66,7.69,188800.0,6.0611,6.0848,6.0611,6.0848,188800.0
2007-12-10 10:50:00,7.68,7.71,7.68,7.68,192000.0,6.0769,6.1006,6.0769,6.0769,192000.0
2007-12-10 11:00:00,7.68,7.7,7.67,7.7,132400.0,6.0769,6.0927,6.069,6.0927,132400.0
2007-12-10 11:10:00,7.7,7.71,7.69,7.69,167200.0,6.0927,6.1006,6.0848,6.0848,167200.0
2007-12-10 11:20:00,7.69,7.7,7.69,7.7,88800.0,6.0848,6.0927,6.0848,6.0927,88800.0
2007-12-10 11:30:00,7.7,7.71,7.7,7.71,114000.0,6.0927,6.1006,6.0927,6.1006,114000.0
2007-12-10 11:40:00,7.71,7.71,7.68,7.7,180400.0,6.1006,6.1006,6.0769,6.0927,180400.0
2007-12-10 11:50:00,7.7,7.71,7.69,7.7,90000.0,6.0927,6.1006,6.0848,6.0927,90000.0
2007-12-10 12:00:00,7.7,7.71,7.69,7.7,215200.0,6.0927,6.1006,6.0848,6.0927,215200.0
2007-12-10 12:10:00,7.7,7.71,7.7,7.7,112400.0,6.0927,6.1006,6.0927,6.0927,112400.0
2007-12-10 12:20:00,7.7,7.71,7.7,7.71,149200.0,6.0927,6.1006,6.0927,6.1006,149200.0
2007-12-10 12:30:00,7.71,7.71,7.7,7.71,94400.0,6.1006,6.1006,6.0927,6.1006,94400.0
2007-12-10 12:40:00,7.71,7.72,7.71,7.71,411600.0,6.1006,6.1085,6.1006,6.1006,411600.0
2007-12-10 12:50:00,7.71,7.72,7.68,7.68,486000.0,6.1006,6.1085,6.0769,6.0769,486000.0
2007-12-10 13:00:00,7.68,7.7,7.68,7.7,142000.0,6.0769,6.0927,6.0769,6.0927,142000.0
2007-12-10 13:10:00,7.7,7.7,7.67,7.69,964800.0,6.0927,6.0927,6.069,6.0848,964800.0
2007-12-10 13:20:00,7.7,7.71,7.68,7.69,333600.0,6.0927,6.1006,6.0769,6.0848,333600.0
2007-12-10 13:30:00,7.69,7.7,7.68,7.69,246800.0,6.0848,6.0927,6.0769,6.0848,246800.0
2007-12-10 13:40:00,7.69,7.69,7.67,7.68,248400.0,6.0848,6.0848,6.069,6.0769,248400.0
2007-12-10 13:50:00,7.68,7.69,7.67,7.67,134800.0,6.0769,6.0848,6.069,6.069,134800.0
2007-12-10 14:00:00,7.67,7.7,7.67,7.7,233200.0,6.069,6.0927,6.069,6.0927,233200.0
2007-12-10 14:10:00,7.7,7.71,7.7,7.71,295600.0,6.0927,6.1006,6.0927,6.1006,295600.0
2007-12-10 14:20:00,7.71,7.72,7.71,7.72,152800.0,6.1006,6.1085,6.1006,6.1085,152800.0
2007-12-10 14:30:00,7.72,7.72,7.7,7.71,131600.0,6.1085,6.1085,6.0927,6.1006,131600.0
2007-12-10 14:40:00,7.71,7.72,7.7,7.72,105200.0,6.1006,6.1085,6.0927,6.1085,105200.0
2007-12-10 14:50:00,7.72,7.73,7.7,7.71,229200.0,6.1085,6.1164,6.0927,6.1006,229200.0
2007-12-10 15:00:00,7.71,7.73,7.7,7.72,258000.0,6.1006,6.1164,6.0927,6.1085,258000.0
2007-12-10 15:10:00,7.72,7.73,7.71,7.73,205600.0,6.1085,6.1164,6.1006,6.1164,205600.0
2007-12-10 15:20:00,7.73,7.73,7.72,7.72,268800.0,6.1164,6.1164,6.1085,6.1085,268800.0
2007-12-10 15:30:00,7.72,7.73,7.71,7.73,320800.0,6.1085,6.1164,6.1006,6.1164,320800.0
2007-12-10 15:40:00,7.73,7.73,7.7,7.71,641600.0,6.1164,6.1164,6.0927,6.1006,641600.0
2007-12-10 15:50:00,7.71,7.74,7.71,7.73,513600.0,6.1006,6.1244,6.1006,6.1164,513600.0
2007-12-11 09:30:00,7.72,7.74,7.68,7.7,255200.0,6.1085,6.1244,6.0769,6.0927,255200.0
2007-12-11 09:40:00,7.7,7.7,7.68,7.68,199200.0,6.0927,6.0927,6.0769,6.0769,199200.0
2007-12-11 09:50:00,7.68,7.7,7.67,7.67,524400.0,6.0769,6.0927,6.069,6.069,524400.0
2007-12-11 10:00:00,7.67,7.67,7.66,7.67,334800.0,6.069,6.069,6.0611,6.069,334800.0
2007-12-11 10:10:00,7.67,7.68,7.66,7.67,226000.0,6.069,6.0769,6.0611,6.069,226000.0
2007-12-11 10:20:00,7.68,7.68,7.67,7.67,173600.0,6.0769,6.0769,6.069,6.069,173600.0
2007-12-11 10:30:00,7.67,7.68,7.66,7.68,122800.0,6.069,6.0769,6.0611,6.0769,122800.0
2007-12-11 10:40:00,7.68,7.69,7.67,7.67,185600.0,6.0769,6.0848,6.069,6.069,185600.0
2007-12-11 10:50:00,7.67,7.68,7.66,7.66,220400.0,6.069,6.0769,6.0611,6.0611,220400.0
2007-12-11 11:00:00,7.66,7.67,7.64,7.67,290800.0,6.0611,6.069,6.0452,6.069,290800.0
2007-12-11 11:10:00,7.67,7.68,7.67,7.68,224400.0,6.069,6.0769,6.069,6.0769,224400.0
2007-12-11 11:20:00,7.68,7.68,7.67,7.68,224800.0,6.0769,6.0769,6.069,6.0769,224800.0
2007-12-11 11:30:00,7.68,7.68,7.66,7.66,229600.0,6.0769,6.0769,6.0611,6.0611,229600.0
2007-12-11 11:40:00,7.66,7.66,7.65,7.66,272800.0,6.0611,6.0611,6.0531,6.0611,272800.0
2007-12-11 11:50:00,7.66,7.68,7.66,7.68,298400.0,6.0611,6.0769,6.0611,6.0769,298400.0
2007-12-11 12:00:00,7.68,7.68,7.67,7.68,206400.0,6.0769,6.0769,6.069,6.0769,206400.0
2007-12-11 12:10:00,7.67,7.68,7.64,7.64,554400.0,6.069,6.0769,6.0452,6.0452,554400.0
2007-12-11 12:20:00,7.64,7.66,7.63,7.64,288000.0,6.0452,6.0611,6.0373,6.0452,288000.0
2007-12-11 12:30:00,7.64,7.65,7.61,7.62,321200.0,6.0452,6.0531,6.0215,6.0294,321200.0
2007-12-11 12:40:00,7.63,7.63,7.62,7.63,206400.0,6.0373,6.0373,6.0294,6.0373,206400.0
2007-12-11 12:50:00,7.63,7.64,7.62,7.62,207600.0,6.0373,6.0452,6.0294,6.0294,207600.0
2007-12-11 13:00:00,7.62,7.63,7.62,7.63,148000.0,6.0294,6.0373,6.0294,6.0373,148000.0
2007-12-11 13:10:00,7.63,7.65,7.63,7.65,435200.0,6.0373,6.0531,6.0373,6.0531,435200.0
2007-12-11 13:20:00,7.65,7.68,7.65,7.68,686800.0,6.0531,6.0769,6.0531,6.0769,686800.0
2007-12-11 13:30:00,7.68,7.68,7.67,7.68,346000.0,6.0769,6.0769,6.069,6.0769,346000.0
2007-12-11 13:40:00,7.68,7.72,7.68,7.71,394000.0,6.0769,6.1085,6.0769,6.1006,394000.0
2007-12-11 13:50:00,7.71,7.73,7.7,7.73,610000.0,6.1006,6.1164,6.0927,6.1164,610000.0
2007-12-11 14:00:00,7.73,7.76,7.71,7.75,1022000.0,6.1164,6.1402,6.1006,6.1323,1022000.0
2007-12-11 14:10:00,7.75,7.79,7.67,7.68,828800.0,6.1323,6.1639,6.069,6.0769,828800.0
2007-12-11 14:20:00,7.68,7.7,7.61,7.66,1704400.0,6.0769,6.0927,6.0215,6.0611,1704400.0
2007-12-11 14:30:00,7.66,7.66,7.58,7.6,1779600.0,6.0611,6.0611,5.9978,6.0136,1779600.0
2007-12-11 14:40:00,7.6,7.6,7.54,7.54,878400.0,6.0136,6.0136,5.9661,5.9661,878400.0
2007-12-11 14:50:00,7.54,7.55,7.52,7.53,1087200.0,5.9661,5.974,5.9503,5.9582,1087200.0
2007-12-11 15:00:00,7.53,7.53,7.47,7.48,953200.0,5.9582,5.9582,5.9107,5.9186,953200.0
2007-12-11 15:10:00,7.48,7.49,7.44,7.44,917200.0,5.9186,5.9265,5.887,5.887,917200.0
2007-12-11 15:20:00,7.44,7.46,7.43,7.45,1172000.0,5.887,5.9028,5.8791,5.8949,1172000.0
2007-12-11 15:30:00,7.45,7.48,7.44,7.46,1250800.0,5.8949,5.9186,5.887,5.9028,1250800.0
2007-12-11 15:40:00,7.46,7.48,7.43,7.45,852800.0,5.9028,5.9186,5.8791,5.8949,852800.0
2007-12-11 15:50:00,7.45,7.49,7.44,7.47,1020000.0,5.8949,5.9265,5.887,5.9107,1020000.0
2007-12-12 09:30:00,7.65,7.74,7.61,7.65,674400.0,6.0531,6.1244,6.0215,6.0531,674400.0
2007-12-12 09:40:00,7.65,7.65,7.59,7.63,703200.0,6.0531,6.0531,6.0057,6.0373,703200.0
2007-12-12 09:50:00,7.63,7.63,7.54,7.56,615600.0,6.0373,6.0373,5.9661,5.9819,615600.0
2007-12-12 10:00:00,7.55,7.6,7.54,7.58,446400.0,5.974,6.0136,5.9661,5.9978,446400.0
2007-12-12 10:10:00,7.58,7.61,7.57,7.58,320000.0,5.9978,6.0215,5.9898,5.9978,320000.0
2007-12-12 10:20:00,7.58,7.65,7.58,7.65,244400.0,5.9978,6.0531,5.9978,6.0531,244400.0
2007-12-12 10:30:00,7.64,7.67,7.64,7.66,393200.0,6.0452,6.069,6.0452,6.0611,393200.0
2007-12-12 10:40:00,7.66,7.67,7.59,7.59,298000.0,6.0611,6.069,6.0057,6.0057,298000.0
2007-12-12 10:50:00,7.59,7.62,7.59,7.59,266400.0,6.0057,6.0294,6.0057,6.0057,266400.0
2007-12-12 11:00:00,7.59,7.62,7.58,7.59,569200.0,6.0057,6.0294,5.9978,6.0057,569200.0
2007-12-12 11:10:00,7.59,7.59,7.56,7.56,430800.0,6.0057,6.0057,5.9819,5.9819,430800.0
2007-12-12 11:20:00,7.56,7.57,7.55,7.55,515200.0,5.9819,5.9898,5.974,5.974,515200.0
2007-12-12 11:30:00,7.55,7.59,7.55,7.58,394800.0,5.974,6.0057,5.974,5.9978,394800.0
2007-12-12 11:40:00,7.58,7.59,7.57,7.58,316400.0,5.9978,6.0057,5.9898,5.9978,316400.0
2007-12-12 11:50:00,7.58,7.6,7.58,7.6,327600.0,5.9978,6.0136,5.9978,6.0136,327600.0
2007-12-12 12:00:00,7.6,7.6,7.54,7.55,360000.0,6.0136,6.0136,5.9661,5.974,360000.0
2007-12-12 12:10:00,7.55,7.55,7.53,7.54,495600.0,5.974,5.974,5.9582,5.9661,495600.0
2007-12-12 12:20:00,7.54,7.55,7.53,7.55,240000.0,5.9661,5.974,5.9582,5.974,240000.0
2007-12-12 12:30:00,7.55,7.55,7.5,7.52,408800.0,5.974,5.974,5.9345,5.9503,408800.0
2007-12-12 12:40:00,7.52,7.52,7.47,7.48,399600.0,5.9503,5.9503,5.9107,5.9186,399600.0
2007-12-12 12:50:00,7.48,7.51,7.47,7.51,244400.0,5.9186,5.9424,5.9107,5.9424,244400.0
2007-12-12 13:00:00,7.51,7.53,7.49,7.52,212000.0,5.9424,5.9582,5.9265,5.9503,212000.0
2007-12-12 13:10:00,7.52,7.54,7.51,7.53,306000.0,5.9503,5.9661,5.9424,5.9582,306000.0
2007-12-12 13:20:00,7.53,7.54,7.52,7.53,148000.0,5.9582,5.9661,5.9503,5.9582,148000.0
2007-12-12 13:30:00,7.53,7.56,7.53,7.56,284000.0,5.9582,5.9819,5.9582,5.9819,284000.0
2007-12-12 13:40:00,7.56,7.58,7.56,7.57,249200.0,5.9819,5.9978,5.9819,5.9898,249200.0
2007-12-12 13:50:00,7.57,7.58,7.57,7.57,202400.0,5.9898,5.9978,5.9898,5.9898,202400.0
2007-12-12 14:00:00,7.57,7.57,7.55,7.57,254000.0,5.9898,5.9898,5.974,5.9898,254000.0
2007-12-12 14:10:00,7.57,7.57,7.56,7.57,341600.0,5.9898,5.9898,5.9819,5.9898,341600.0
2007-12-12 14:20:00,7.57,7.57,7.54,7.55,345600.0,5.9898,5.9898,5.9661,5.974,345600.0
2007-12-12 14:30:00,7.55,7.55,7.53,7.55,311600.0,5.974,5.974,5.9582,5.974,311600.0
2007-12-12 14:40:00,7.55,7.57,7.54,7.55,265200.0,5.974,5.9898,5.9661,5.974,265200.0
2007-12-12 14:50:00,7.55,7.56,7.54,7.54,334000.0,5.974,5.9819,5.9661,5.9661,334000.0
2007-12-12 15:00:00,7.54,7.54,7.48,7.51,468000.0,5.9661,5.9661,5.9186,5.9424,468000.0
2007-12-12 15:10:00,7.51,7.51,7.43,7.48,540400.0,5.9424,5.9424,5.8791,5.9186,540400.0
2007-12-12 15:20:00,7.48,7.51,7.47,7.48,456000.0,5.9186,5.9424,5.9107,5.9186,456000.0
2007-12-12 15:30:00,7.48,7.49,7.46,7.47,717200.0,5.9186,5.9265,5.9028,5.9107,717200.0
2007-12-12 15:40:00,7.47,7.53,7.46,7.52,494800.0,5.9107,5.9582,5.9028,5.9503,494800.0
2007-12-12 15:50:00,7.52,7.57,7.52,7.55,695600.0,5.9503,5.9898,5.9503,5.974,695600.0
2007-12-13 09:30:00,7.54,7.59,7.49,7.55,276800.0,5.9661,6.0057,5.9265,5.974,276800.0
2007-12-13 09:40:00,7.55,7.56,7.48,7.49,272800.0,5.974,5.9819,5.9186,5.9265,272800.0
2007-12-13 09:50:00,7.49,7.53,7.47,7.53,686400.0,5.9265,5.9582,5.9107,5.9582,686400.0
2007-12-13 10:00:00,7.53,7.54,7.5,7.5,398400.0,5.9582,5.9661,5.9345,5.9345,398400.0
2007-12-13 10:10:00,7.5,7.54,7.48,7.48,924000.0,5.9345,5.9661,5.9186,5.9186,924000.0
2007-12-13 10:20:00,7.48,7.49,7.44,7.45,409600.0,5.9186,5.9265,5.887,5.8949,409600.0
2007-12-13 10:30:00,7.45,7.45,7.4,7.42,388000.0,5.8949,5.8949,5.8553,5.8712,388000.0
2007-12-13 10:40:00,7.42,7.43,7.39,7.4,620400.0,5.8712,5.8791,5.8474,5.8553,620400.0
2007-12-13 10:50:00,7.4,7.41,7.38,7.39,423600.0,5.8553,5.8632,5.8395,5.8474,423600.0
2007-12-13 11:00:00,7.39,7.41,7.37,7.41,555200.0,5.8474,5.8632,5.8316,5.8632,555200.0
2007-12-13 11:10:00,7.41,7.41,7.36,7.37,536400.0,5.8632,5.8632,5.8237,5.8316,536400.0
2007-12-13 11:20:00,7.37,7.38,7.34,7.35,712800.0,5.8316,5.8395,5.8079,5.8158,712800.0
2007-12-13 11:30:00,7.35,7.38,7.34,7.35,604400.0,5.8158,5.8395,5.8079,5.8158,604400.0
2007-12-13 11:40:00,7.35,7.36,7.34,7.35,344800.0,5.8158,5.8237,5.8079,5.8158,344800.0
2007-12-13 11:50:00,7.35,7.38,7.35,7.36,261200.0,5.8158,5.8395,5.8158,5.8237,261200.0
2007-12-13 12:00:00,7.35,7.36,7.32,7.32,396800.0,5.8158,5.8237,5.792,5.792,396800.0
2007-12-13 12:10:00,7.32,7.33,7.3,7.31,330000.0,5.792,5.7999,5.7762,5.7841,330000.0
2007-12-13 12:20:00,7.31,7.31,7.28,7.28,673200.0,5.7841,5.7841,5.7604,5.7604,673200.0
2007-12-13 12:30:00,7.28,7.29,7.27,7.29,545600.0,5.7604,5.7683,5.7525,5.7683,545600.0
2007-12-13 12:40:00,7.29,7.29,7.28,7.29,546000.0,5.7683,5.7683,5.7604,5.7683,546000.0
2007-12-13 12:50:00,7.3,7.31,7.28,7.29,346400.0,5.7762,5.7841,5.7604,5.7683,346400.0
2007-12-13 13:00:00,7.29,7.33,7.29,7.33,751600.0,5.7683,5.7999,5.7683,5.7999,751600.0
2007-12-13 13:10:00,7.33,7.33,7.3,7.32,448400.0,5.7999,5.7999,5.7762,5.792,448400.0
2007-12-13 13:20:00,7.32,7.33,7.3,7.32,374400.0,5.792,5.7999,5.7762,5.792,374400.0
2007-12-13 13:30:00,7.33,7.34,7.29,7.3,323600.0,5.7999,5.8079,5.7683,5.7762,323600.0
2007-12-13 13:40:00,7.3,7.31,7.29,7.31,255600.0,5.7762,5.7841,5.7683,5.7841,255600.0
2007-12-13 13:50:00,7.31,7.35,7.31,7.33,285600.0,5.7841,5.8158,5.7841,5.7999,285600.0
2007-12-13 14:00:00,7.33,7.37,7.33,7.37,435600.0,5.7999,5.8316,5.7999,5.8316,435600.0
2007-12-13 14:10:00,7.37,7.38,7.37,7.38,289600.0,5.8316,5.8395,5.8316,5.8395,289600.0
2007-12-13 14:20:00,7.38,7.4,7.38,7.39,462400.0,5.8395,5.8553,5.8395,5.8474,462400.0
2007-12-13 14:30:00,7.39,7.4,7.36,7.37,365600.0,5.8474,5.8553,5.8237,5.8316,365600.0
2007-12-13 14:40:00,7.37,7.38,7.36,7.37,282000.0,5.8316,5.8395,5.8237,5.8316,282000.0
2007-12-13 14:50:00,7.36,7.39,7.36,7.38,285600.0,5.8237,5.8474,5.8237,5.8395,285600.0
2007-12-13 15:00:00,7.38,7.4,7.37,7.38,315200.0,5.8395,5.8553,5.8316,5.8395,315200.0
2007-12-13 15:10:00,7.38,7.38,7.36,7.37,311200.0,5.8395,5.8395,5.8237,5.8316,311200.0
2007-12-13 15:20:00,7.37,7.4,7.36,7.4,467200.0,5.8316,5.8553,5.8237,5.8553,467200.0
2007-12-13 15:30:00,7.4,7.42,7.39,7.41,637600.0,5.8553,5.8712,5.8474,5.8632,637600.0
2007-12-13 15:40:00,7.4,7.43,7.4,7.42,596000.0,5.8553,5.8791,5.8553,5.8712,596000.0
2007-12-13 15:50:00,7.42,7.43,7.41,7.42,859600.0,5.8712,5.8791,5.8632,5.8712,859600.0
2007-12-14 09:30:00,7.35,7.38,7.29,7.37,308000.0,5.8158,5.8395,5.7683,5.8316,308000.0
2007-12-14 09:40:00,7.36,7.36,7.33,7.34,267600.0,5.8237,5.8237,5.7999,5.8079,267600.0
2007-12-14 09:50:00,7.34,7.36,7.26,7.29,349200.0,5.8079,5.8237,5.7446,5.7683,349200.0
2007-12-14 10:00:00,7.28,7.32,7.28,7.31,202000.0,5.7604,5.792,5.7604,5.7841,202000.0
2007-12-14 10:10:00,7.31,7.34,7.31,7.34,223200.0,5.7841,5.8079,5.7841,5.8079,223200.0
2007-12-14 10:20:00,7.34,7.35,7.33,7.35,585600.0,5.8079,5.8158,5.7999,5.8158,585600.0
2007-12-14 10:30:00,7.34,7.34,7.32,7.33,148400.0,5.8079,5.8079,5.792,5.7999,148400.0
2007-12-14 10:40:00,7.32,7.37,7.32,7.37,236400.0,5.792,5.8316,5.792,5.8316,236400.0
2007-12-14 10:50:00,7.37,7.38,7.35,7.37,131200.0,5.8316,5.8395,5.8158,5.8316,131200.0
2007-12-14 11:00:00,7.38,7.4,7.38,7.4,248000.0,5.8395,5.8553,5.8395,5.8553,248000.0
2007-12-14 11:10:00,7.4,7.4,7.36,7.36,140800.0,5.8553,5.8553,5.8237,5.8237,140800.0
2007-12-14 11:20:00,7.36,7.37,7.35,7.35,130800.0,5.8237,5.8316,5.8158,5.8158,130800.0
2007-12-14 11:30:00,7.35,7.37,7.35,7.36,179200.0,5.8158,5.8316,5.8158,5.8237,179200.0
2007-12-14 11:40:00,7.37,7.38,7.36,7.37,183600.0,5.8316,5.8395,5.8237,5.8316,183600.0
2007-12-14 11:50:00,7.37,7.4,7.37,7.38,161200.0,5.8316,5.8553,5.8316,5.8395,161200.0
2007-12-14 12:00:00,7.38,7.39,7.36,7.36,200000.0,5.8395,5.8474,5.8237,5.8237,200000.0
2007-12-14 12:10:00,7.36,7.37,7.35,7.35,159200.0,5.8237,5.8316,5.8158,5.8158,159200.0
2007-12-14 12:20:00,7.35,7.36,7.3,7.31,209600.0,5.8158,5.8237,5.7762,5.7841,209600.0
2007-12-14 12:30:00,7.31,7.32,7.3,7.31,198000.0,5.7841,5.792,5.7762,5.7841,198000.0
2007-12-14 12:40:00,7.31,7.32,7.3,7.3,207600.0,5.7841,5.792,5.7762,5.7762,207600.0
2007-12-14 12:50:00,7.3,7.32,7.3,7.31,258800.0,5.7762,5.792,5.7762,5.7841,258800.0
2007-12-14 13:00:00,7.31,7.31,7.29,7.29,230400.0,5.7841,5.7841,5.7683,5.7683,230400.0
2007-12-14 13:10:00,7.29,7.31,7.29,7.29,174400.0,5.7683,5.7841,5.7683,5.7683,174400.0
2007-12-14 13:20:00,7.29,7.3,7.28,7.29,277600.0,5.7683,5.7762,5.7604,5.7683,277600.0
2007-12-14 13:30:00,7.29,7.31,7.29,7.3,146800.0,5.7683,5.7841,5.7683,5.7762,146800.0
2007-12-14 13:40:00,7.3,7.3,7.28,7.3,171600.0,5.7762,5.7762,5.7604,5.7762,171600.0
2007-12-14 13:50:00,7.3,7.3,7.29,7.3,163600.0,5.7762,5.7762,5.7683,5.7762,163600.0
2007-12-14 14:00:00,7.29,7.3,7.27,7.28,255200.0,5.7683,5.7762,5.7525,5.7604,255200.0
2007-12-14 14:10:00,7.28,7.3,7.28,7.29,254000.0,5.7604,5.7762,5.7604,5.7683,254000.0
2007-12-14 14:20:00,7.29,7.3,7.27,7.28,256400.0,5.7683,5.7762,5.7525,5.7604,256400.0
2007-12-14 14:30:00,7.28,7.3,7.27,7.29,238000.0,5.7604,5.7762,5.7525,5.7683,238000.0
2007-12-14 14:40:00,7.29,7.3,7.27,7.27,232800.0,5.7683,5.7762,5.7525,5.7525,232800.0
2007-12-14 14:50:00,7.27,7.29,7.26,7.27,387200.0,5.7525,5.7683,5.7446,5.7525,387200.0
2007-12-14 15:00:00,7.26,7.28,7.26,7.28,417600.0,5.7446,5.7604,5.7446,5.7604,417600.0
2007-12-14 15:10:00,7.28,7.29,7.25,7.26,447200.0,5.7604,5.7683,5.7366,5.7446,447200.0
2007-12-14 15:20:00,7.26,7.28,7.26,7.27,332000.0,5.7446,5.7604,5.7446,5.7525,332000.0
2007-12-14 15:30:00,7.27,7.27,7.24,7.25,737600.0,5.7525,5.7525,5.7287,5.7366,737600.0
2007-12-14 15:40:00,7.25,7.27,7.24,7.24,614800.0,5.7366,5.7525,5.7287,5.7287,614800.0
2007-12-14 15:50:00,7.24,7.26,7.22,7.22,1426400.0,5.7287,5.7446,5.7129,5.7129,1426400.0
2007-12-17 09:30:00,7.19,7.25,7.18,7.23,418400.0,5.6892,5.7366,5.6813,5.7208,418400.0
2007-12-17 09:40:00,7.23,7.24,7.18,7.21,449200.0,5.7208,5.7287,5.6813,5.705,449200.0
2007-12-17 09:50:00,7.21,7.22,7.17,7.19,449200.0,5.705,5.7129,5.6733,5.6892,449200.0
2007-12-17 10:00:00,7.19,7.24,7.16,7.18,493600.0,5.6892,5.7287,5.6654,5.6813,493600.0
2007-12-17 10:10:00,7.17,7.28,7.17,7.28,390400.0,5.6733,5.7604,5.6733,5.7604,390400.0
2007-12-17 10:20:00,7.28,7.34,7.27,7.31,344800.0,5.7604,5.8079,5.7525,5.7841,344800.0
2007-12-17 10:30:00,7.31,7.33,7.3,7.33,217600.0,5.7841,5.7999,5.7762,5.7999,217600.0
2007-12-17 10:40:00,7.33,7.34,7.31,7.34,159200.0,5.7999,5.8079,5.7841,5.8079,159200.0
2007-12-17 10:50:00,7.34,7.35,7.32,7.34,224400.0,5.8079,5.8158,5.792,5.8079,224400.0
2007-12-17 11:00:00,7.34,7.36,7.33,7.36,333200.0,5.8079,5.8237,5.7999,5.8237,333200.0
2007-12-17 11:10:00,7.36,7.37,7.35,7.35,214400.0,5.8237,5.8316,5.8158,5.8158,214400.0
2007-12-17 11:20:00,7.35,7.36,7.33,7.33,228400.0,5.8158,5.8237,5.7999,5.7999,228400.0
2007-12-17 11:30:00,7.33,7.35,7.32,7.33,201200.0,5.7999,5.8158,5.792,5.7999,201200.0
2007-12-17 11:40:00,7.33,7.33,7.29,7.31,262400.0,5.7999,5.7999,5.7683,5.7841,262400.0
2007-12-17 11:50:00,7.31,7.32,7.3,7.31,184000.0,5.7841,5.792,5.7762,5.7841,184000.0
2007-12-17 12:00:00,7.31,7.32,7.3,7.31,273200.0,5.7841,5.792,5.7762,5.7841,273200.0
2007-12-17 12:10:00,7.31,7.31,7.3,7.3,170000.0,5.7841,5.7841,5.7762,5.7762,170000.0
2007-12-17 12:20:00,7.3,7.31,7.29,7.29,250800.0,5.7762,5.7841,5.7683,5.7683,250800.0
2007-12-17 12:30:00,7.29,7.32,7.28,7.32,504000.0,5.7683,5.792,5.7604,5.792,504000.0
2007-12-17 12:40:00,7.32,7.34,7.31,7.32,167600.0,5.792,5.8079,5.7841,5.792,167600.0
2007-12-17 12:50:00,7.32,7.35,7.32,7.35,93600.0,5.792,5.8158,5.792,5.8158,93600.0
2007-12-17 13:00:00,7.35,7.35,7.33,7.35,144400.0,5.8158,5.8158,5.7999,5.8158,144400.0
2007-12-17 13:10:00,7.35,7.35,7.31,7.31,210400.0,5.8158,5.8158,5.7841,5.7841,210400.0
2007-12-17 13:20:00,7.31,7.34,7.31,7.33,272000.0,5.7841,5.8079,5.7841,5.7999,272000.0
2007-12-17 13:30:00,7.32,7.33,7.32,7.32,63200.0,5.792,5.7999,5.792,5.792,63200.0
2007-12-17 13:40:00,7.31,7.32,7.3,7.31,134000.0,5.7841,5.792,5.7762,5.7841,134000.0
2007-12-17 13:50:00,7.3,7.32,7.3,7.3,133200.0,5.7762,5.792,5.7762,5.7762,133200.0
2007-12-17 14:00:00,7.3,7.33,7.3,7.31,226400.0,5.7762,5.7999,5.7762,5.7841,226400.0
2007-12-17 14:10:00,7.31,7.32,7.3,7.31,181600.0,5.7841,5.792,5.7762,5.7841,181600.0
2007-12-17 14:20:00,7.31,7.33,7.31,7.33,210800.0,5.7841,5.7999,5.7841,5.7999,210800.0
2007-12-17 14:30:00,7.33,7.33,7.32,7.33,148800.0,5.7999,5.7999,5.792,5.7999,148800.0
2007-12-17 14:40:00,7.33,7.33,7.31,7.31,119600.0,5.7999,5.7999,5.7841,5.7841,119600.0
2007-12-17 14:50:00,7.31,7.32,7.29,7.3,167600.0,5.7841,5.792,5.7683,5.7762,167600.0
2007-12-17 15:00:00,7.3,7.3,7.26,7.28,322800.0,5.7762,5.7762,5.7446,5.7604,322800.0
2007-12-17 15:10:00,7.28,7.29,7.27,7.28,222800.0,5.7604,5.7683,5.7525,5.7604,222800.0
2007-12-17 15:20:00,7.28,7.28,7.26,7.27,261600.0,5.7604,5.7604,5.7446,5.7525,261600.0
2007-12-17 15:30:00,7.27,7.3,7.26,7.29,316000.0,5.7525,5.7762,5.7446,5.7683,316000.0
2007-12-17 15:40:00,7.29,7.29,7.25,7.25,429600.0,5.7683,5.7683,5.7366,5.7366,429600.0
2007-12-17 15:50:00,7.25,7.26,7.23,7.23,627600.0,5.7366,5.7446,5.7208,5.7208,627600.0
2007-12-18 09:30:00,7.3,7.32,7.23,7.23,646800.0,5.7762,5.792,5.7208,5.7208,646800.0
2007-12-18 09:40:00,7.23,7.25,7.19,7.2,432800.0,5.7208,5.7366,5.6892,5.6971,432800.0
2007-12-18 09:50:00,7.2,7.25,7.19,7.24,524000.0,5.6971,5.7366,5.6892,5.7287,524000.0
2007-12-18 10:00:00,7.25,7.28,7.23,7.27,1300800.0,5.7366,5.7604,5.7208,5.7525,1300800.0
2007-12-18 10:10:00,7.27,7.3,7.27,7.29,215200.0,5.7525,5.7762,5.7525,5.7683,215200.0
2007-12-18 10:20:00,7.29,7.32,7.25,7.31,259200.0,5.7683,5.792,5.7366,5.7841,259200.0
2007-12-18 10:30:00,7.32,7.32,7.28,7.3,198400.0,5.792,5.792,5.7604,5.7762,198400.0
2007-12-18 10:40:00,7.29,7.31,7.27,7.3,141200.0,5.7683,5.7841,5.7525,5.7762,141200.0
2007-12-18 10:50:00,7.3,7.33,7.29,7.32,170400.0,5.7762,5.7999,5.7683,5.792,170400.0
2007-12-18 11:00:00,7.32,7.34,7.32,7.32,179200.0,5.792,5.8079,5.792,5.792,179200.0
2007-12-18 11:10:00,7.32,7.35,7.31,7.34,234400.0,5.792,5.8158,5.7841,5.8079,234400.0
2007-12-18 11:20:00,7.34,7.35,7.32,7.35,199200.0,5.8079,5.8158,5.792,5.8158,199200.0
2007-12-18 11:30:00,7.34,7.35,7.32,7.32,226400.0,5.8079,5.8158,5.792,5.792,226400.0
2007-12-18 11:40:00,7.32,7.33,7.29,7.3,209200.0,5.792,5.7999,5.7683,5.7762,209200.0
2007-12-18 11:50:00,7.3,7.32,7.29,7.3,142000.0,5.7762,5.792,5.7683,5.7762,142000.0
2007-12-18 12:00:00,7.3,7.3,7.25,7.28,284800.0,5.7762,5.7762,5.7366,5.7604,284800.0
2007-12-18 12:10:00,7.28,7.28,7.25,7.26,236400.0,5.7604,5.7604,5.7366,5.7446,236400.0
2007-12-18 12:20:00,7.26,7.27,7.24,7.24,200800.0,5.7446,5.7525,5.7287,5.7287,200800.0
2007-12-18 12:30:00,7.24,7.26,7.24,7.24,324800.0,5.7287,5.7446,5.7287,5.7287,324800.0
2007-12-18 12:40:00,7.25,7.25,7.22,7.22,158800.0,5.7366,5.7366,5.7129,5.7129,158800.0
2007-12-18 12:50:00,7.23,7.26,7.23,7.26,130400.0,5.7208,5.7446,5.7208,5.7446,130400.0
2007-12-18 13:00:00,7.25,7.27,7.23,7.26,252000.0,5.7366,5.7525,5.7208,5.7446,252000.0
2007-12-18 13:10:00,7.26,7.3,7.25,7.29,519600.0,5.7446,5.7762,5.7366,5.7683,519600.0
2007-12-18 13:20:00,7.29,7.32,7.29,7.31,394800.0,5.7683,5.792,5.7683,5.7841,394800.0
2007-12-18 13:30:00,7.31,7.32,7.3,7.32,556400.0,5.7841,5.792,5.7762,5.792,556400.0
2007-12-18 13:40:00,7.32,7.33,7.3,7.33,556800.0,5.792,5.7999,5.7762,5.7999,556800.0
2007-12-18 13:50:00,7.33,7.34,7.31,7.32,233600.0,5.7999,5.8079,5.7841,5.792,233600.0
2007-12-18 14:00:00,7.32,7.34,7.32,7.33,514000.0,5.792,5.8079,5.792,5.7999,514000.0
2007-12-18 14:10:00,7.33,7.38,7.33,7.37,628400.0,5.7999,5.8395,5.7999,5.8316,628400.0
2007-12-18 14:20:00,7.38,7.39,7.37,7.38,526400.0,5.8395,5.8474,5.8316,5.8395,526400.0
2007-12-18 14:30:00,7.38,7.4,7.38,7.39,969200.0,5.8395,5.8553,5.8395,5.8474,969200.0
2007-12-18 14:40:00,7.39,7.4,7.36,7.37,322800.0,5.8474,5.8553,5.8237,5.8316,322800.0
2007-12-18 14:50:00,7.37,7.38,7.36,7.38,609200.0,5.8316,5.8395,5.8237,5.8395,609200.0
2007-12-18 15:00:00,7.38,7.39,7.37,7.38,642400.0,5.8395,5.8474,5.8316,5.8395,642400.0
2007-12-18 15:10:00,7.38,7.39,7.37,7.39,1228400.0,5.8395,5.8474,5.8316,5.8474,1228400.0
2007-12-18 15:20:00,7.39,7.44,7.39,7.44,1033200.0,5.8474,5.887,5.8474,5.887,1033200.0
2007-12-18 15:30:00,7.44,7.46,7.39,7.4,1084000.0,5.887,5.9028,5.8474,5.8553,1084000.0
2007-12-18 15:40:00,7.4,7.4,7.36,7.36,927200.0,5.8553,5.8553,5.8237,5.8237,927200.0
2007-12-18 15:50:00,7.36,7.37,7.34,7.35,1219600.0,5.8237,5.8316,5.8079,5.8158,1219600.0
2007-12-19 09:30:00,7.43,7.43,7.25,7.27,537600.0,5.8791,5.8791,5.7366,5.7525,537600.0
2007-12-19 09:40:00,7.27,7.31,7.26,7.31,421600.0,5.7525,5.7841,5.7446,5.7841,421600.0
2007-12-19 09:50:00,7.31,7.34,7.31,7.31,369200.0,5.7841,5.8079,5.7841,5.7841,369200.0
2007-12-19 10:00:00,7.31,7.32,7.28,7.3,342400.0,5.7841,5.792,5.7604,5.7762,342400.0
2007-12-19 10:10:00,7.3,7.3,7.26,7.27,206800.0,5.7762,5.7762,5.7446,5.7525,206800.0
2007-12-19 10:20:00,7.27,7.28,7.25,7.25,537600.0,5.7525,5.7604,5.7366,5.7366,537600.0
2007-12-19 10:30:00,7.25,7.26,7.24,7.24,530000.0,5.7366,5.7446,5.7287,5.7287,530000.0
2007-12-19 10:40:00,7.24,7.27,7.24,7.25,314400.0,5.7287,5.7525,5.7287,5.7366,314400.0
2007-12-19 10:50:00,7.25,7.26,7.24,7.26,150800.0,5.7366,5.7446,5.7287,5.7446,150800.0
2007-12-19 11:00:00,7.25,7.26,7.22,7.22,482400.0,5.7366,5.7446,5.7129,5.7129,482400.0
2007-12-19 11:10:00,7.22,7.23,7.2,7.2,213200.0,5.7129,5.7208,5.6971,5.6971,213200.0
2007-12-19 11:20:00,7.2,7.2,7.16,7.17,694400.0,5.6971,5.6971,5.6654,5.6733,694400.0
2007-12-19 11:30:00,7.17,7.17,7.14,7.16,298000.0,5.6733,5.6733,5.6496,5.6654,298000.0
2007-12-19 11:40:00,7.16,7.18,7.16,7.17,196400.0,5.6654,5.6813,5.6654,5.6733,196400.0
2007-12-19 11:50:00,7.17,7.17,7.14,7.15,227200.0,5.6733,5.6733,5.6496,5.6575,227200.0
2007-12-19 12:00:00,7.15,7.16,7.15,7.15,222800.0,5.6575,5.6654,5.6575,5.6575,222800.0
2007-12-19 12:10:00,7.15,7.15,7.14,7.15,558000.0,5.6575,5.6575,5.6496,5.6575,558000.0
2007-12-19 12:20:00,7.15,7.18,7.15,7.16,222000.0,5.6575,5.6813,5.6575,5.6654,222000.0
2007-12-19 12:30:00,7.16,7.16,7.13,7.13,277200.0,5.6654,5.6654,5.6417,5.6417,277200.0
2007-12-19 12:40:00,7.13,7.15,7.12,7.15,290000.0,5.6417,5.6575,5.6338,5.6575,290000.0
2007-12-19 12:50:00,7.15,7.16,7.15,7.16,152800.0,5.6575,5.6654,5.6575,5.6654,152800.0
2007-12-19 13:00:00,7.16,7.16,7.12,7.13,255600.0,5.6654,5.6654,5.6338,5.6417,255600.0
2007-12-19 13:10:00,7.13,7.14,7.13,7.14,188800.0,5.6417,5.6496,5.6417,5.6496,188800.0
2007-12-19 13:20:00,7.14,7.15,7.14,7.15,293600.0,5.6496,5.6575,5.6496,5.6575,293600.0
2007-12-19 13:30:00,7.15,7.15,7.13,7.14,240400.0,5.6575,5.6575,5.6417,5.6496,240400.0
2007-12-19 13:40:00,7.14,7.14,7.1,7.13,416000.0,5.6496,5.6496,5.618,5.6417,416000.0
2007-12-19 13:50:00,7.13,7.13,7.11,7.13,208000.0,5.6417,5.6417,5.6259,5.6417,208000.0
2007-12-19 14:00:00,7.12,7.15,7.12,7.14,510000.0,5.6338,5.6575,5.6338,5.6496,510000.0
2007-12-19 14:10:00,7.14,7.16,7.13,7.16,503600.0,5.6496,5.6654,5.6417,5.6654,503600.0
2007-12-19 14:20:00,7.16,7.17,7.15,7.15,366800.0,5.6654,5.6733,5.6575,5.6575,366800.0
2007-12-19 14:30:00,7.15,7.16,7.14,7.15,251600.0,5.6575,5.6654,5.6496,5.6575,251600.0
2007-12-19 14:40:00,7.15,7.18,7.15,7.18,342400.0,5.6575,5.6813,5.6575,5.6813,342400.0
2007-12-19 14:50:00,7.18,7.2,7.18,7.18,481200.0,5.6813,5.6971,5.6813,5.6813,481200.0
2007-12-19 15:00:00,7.18,7.18,7.17,7.18,414800.0,5.6813,5.6813,5.6733,5.6813,414800.0
2007-12-19 15:10:00,7.18,7.19,7.18,7.18,374000.0,5.6813,5.6892,5.6813,5.6813,374000.0
2007-12-19 15:20:00,7.18,7.2,7.16,7.17,468400.0,5.6813,5.6971,5.6654,5.6733,468400.0
2007-12-19 15:30:00,7.16,7.18,7.15,7.17,499200.0,5.6654,5.6813,5.6575,5.6733,499200.0
2007-12-19 15:40:00,7.17,7.18,7.15,7.15,687200.0,5.6733,5.6813,5.6575,5.6575,687200.0
2007-12-19 15:50:00,7.15,7.17,7.14,7.14,685200.0,5.6575,5.6733,5.6496,5.6496,685200.0
2007-12-20 09:30:00,7.16,7.18,7.14,7.18,288800.0,5.6654,5.6813,5.6496,5.6813,288800.0
2007-12-20 09:40:00,7.18,7.21,7.16,7.21,413200.0,5.6813,5.705,5.6654,5.705,413200.0
2007-12-20 09:50:00,7.21,7.22,7.14,7.14,251200.0,5.705,5.7129,5.6496,5.6496,251200.0
2007-12-20 10:00:00,7.14,7.15,7.13,7.13,225200.0,5.6496,5.6575,5.6417,5.6417,225200.0
2007-12-20 10:10:00,7.13,7.15,7.12,7.13,194000.0,5.6417,5.6575,5.6338,5.6417,194000.0
2007-12-20 10:20:00,7.13,7.16,7.13,7.14,121600.0,5.6417,5.6654,5.6417,5.6496,121600.0
2007-12-20 10:30:00,7.14,7.15,7.13,7.14,594400.0,5.6496,5.6575,5.6417,5.6496,594400.0
2007-12-20 10:40:00,7.13,7.14,7.12,7.13,174800.0,5.6417,5.6496,5.6338,5.6417,174800.0
2007-12-20 10:50:00,7.13,7.13,7.11,7.13,256800.0,5.6417,5.6417,5.6259,5.6417,256800.0
2007-12-20 11:00:00,7.13,7.13,7.07,7.09,432800.0,5.6417,5.6417,5.5942,5.61,432800.0
2007-12-20 11:10:00,7.09,7.1,7.08,7.09,359200.0,5.61,5.618,5.6021,5.61,359200.0
2007-12-20 11:20:00,7.08,7.09,7.06,7.08,504400.0,5.6021,5.61,5.5863,5.6021,504400.0
2007-12-20 11:30:00,7.08,7.09,7.06,7.08,306400.0,5.6021,5.61,5.5863,5.6021,306400.0
2007-12-20 11:40:00,7.08,7.08,7.05,7.06,187200.0,5.6021,5.6021,5.5784,5.5863,187200.0
2007-12-20 11:50:00,7.06,7.07,7.05,7.07,193200.0,5.5863,5.5942,5.5784,5.5942,193200.0
2007-12-20 12:00:00,7.06,7.07,7.05,7.07,190400.0,5.5863,5.5942,5.5784,5.5942,190400.0
2007-12-20 12:10:00,7.07,7.07,7.05,7.06,148800.0,5.5942,5.5942,5.5784,5.5863,148800.0
2007-12-20 12:20:00,7.06,7.12,7.05,7.09,218000.0,5.5863,5.6338,5.5784,5.61,218000.0
2007-12-20 12:30:00,7.09,7.09,7.08,7.08,117200.0,5.61,5.61,5.6021,5.6021,117200.0
2007-12-20 12:40:00,7.08,7.08,7.06,7.07,136400.0,5.6021,5.6021,5.5863,5.5942,136400.0
2007-12-20 12:50:00,7.07,7.08,7.07,7.08,84400.0,5.5942,5.6021,5.5942,5.6021,84400.0
2007-12-20 13:00:00,7.08,7.1,7.08,7.1,135600.0,5.6021,5.618,5.6021,5.618,135600.0
2007-12-20 13:10:00,7.1,7.13,7.09,7.12,287200.0,5.618,5.6417,5.61,5.6338,287200.0
2007-12-20 13:20:00,7.11,7.17,7.11,7.16,392800.0,5.6259,5.6733,5.6259,5.6654,392800.0
2007-12-20 13:30:00,7.16,7.16,7.14,7.16,186000.0,5.6654,5.6654,5.6496,5.6654,186000.0
2007-12-20 13:40:00,7.15,7.16,7.13,7.14,153200.0,5.6575,5.6654,5.6417,5.6496,153200.0
2007-12-20 13:50:00,7.14,7.18,7.14,7.18,276000.0,5.6496,5.6813,5.6496,5.6813,276000.0
2007-12-20 14:00:00,7.18,7.19,7.17,7.18,409200.0,5.6813,5.6892,5.6733,5.6813,409200.0
2007-12-20 14:10:00,7.18,7.21,7.18,7.21,336400.0,5.6813,5.705,5.6813,5.705,336400.0
2007-12-20 14:20:00,7.21,7.21,7.2,7.21,279200.0,5.705,5.705,5.6971,5.705,279200.0
2007-12-20 14:30:00,7.2,7.22,7.2,7.22,206800.0,5.6971,5.7129,5.6971,5.7129,206800.0
2007-12-20 14:40:00,7.23,7.23,7.21,7.21,304800.0,5.7208,5.7208,5.705,5.705,304800.0
2007-12-20 14:50:00,7.2,7.21,7.18,7.19,251600.0,5.6971,5.705,5.6813,5.6892,251600.0
2007-12-20 15:00:00,7.18,7.2,7.18,7.2,285200.0,5.6813,5.6971,5.6813,5.6971,285200.0
2007-12-20 15:10:00,7.2,7.21,7.19,7.2,281600.0,5.6971,5.705,5.6892,5.6971,281600.0
2007-12-20 15:20:00,7.2,7.22,7.19,7.21,466800.0,5.6971,5.7129,5.6892,5.705,466800.0
2007-12-20 15:30:00,7.21,7.22,7.19,7.22,495200.0,5.705,5.7129,5.6892,5.7129,495200.0
2007-12-20 15:40:00,7.22,7.25,7.21,7.24,746800.0,5.7129,5.7366,5.705,5.7287,746800.0
2007-12-20 15:50:00,7.24,7.25,7.23,7.23,786000.0,5.7287,5.7366,5.7208,5.7208,786000.0
2007-12-21 09:30:00,7.34,7.34,7.27,7.32,4222000.0,5.8079,5.8079,5.7525,5.792,4222000.0
2007-12-21 09:40:00,7.33,7.39,7.3,7.39,660400.0,5.7999,5.8474,5.7762,5.8474,660400.0
2007-12-21 09:50:00,7.38,7.39,7.29,7.3,387200.0,5.8395,5.8474,5.7683,5.7762,387200.0
2007-12-21 10:00:00,7.3,7.35,7.29,7.35,436800.0,5.7762,5.8158,5.7683,5.8158,436800.0
2007-12-21 10:10:00,7.34,7.36,7.33,7.35,372000.0,5.8079,5.8237,5.7999,5.8158,372000.0
2007-12-21 10:20:00,7.35,7.37,7.34,7.35,412000.0,5.8158,5.8316,5.8079,5.8158,412000.0
2007-12-21 10:30:00,7.35,7.37,7.34,7.35,332400.0,5.8158,5.8316,5.8079,5.8158,332400.0
2007-12-21 10:40:00,7.35,7.36,7.33,7.33,320400.0,5.8158,5.8237,5.7999,5.7999,320400.0
2007-12-21 10:50:00,7.33,7.34,7.32,7.33,247600.0,5.7999,5.8079,5.792,5.7999,247600.0
2007-12-21 11:00:00,7.33,7.35,7.32,7.34,275200.0,5.7999,5.8158,5.792,5.8079,275200.0
2007-12-21 11:10:00,7.35,7.36,7.34,7.35,265600.0,5.8158,5.8237,5.8079,5.8158,265600.0
2007-12-21 11:20:00,7.35,7.35,7.33,7.34,204000.0,5.8158,5.8158,5.7999,5.8079,204000.0
2007-12-21 11:30:00,7.34,7.34,7.31,7.31,260800.0,5.8079,5.8079,5.7841,5.7841,260800.0
2007-12-21 11:40:00,7.31,7.33,7.3,7.33,238000.0,5.7841,5.7999,5.7762,5.7999,238000.0
2007-12-21 11:50:00,7.33,7.35,7.32,7.35,217200.0,5.7999,5.8158,5.792,5.8158,217200.0
2007-12-21 12:00:00,7.35,7.35,7.32,7.34,176800.0,5.8158,5.8158,5.792,5.8079,176800.0
2007-12-21 12:10:00,7.34,7.35,7.33,7.34,175600.0,5.8079,5.8158,5.7999,5.8079,175600.0
2007-12-21 12:20:00,7.34,7.34,7.32,7.32,135600.0,5.8079,5.8079,5.792,5.792,135600.0
2007-12-21 12:30:00,7.32,7.32,7.3,7.3,147600.0,5.792,5.792,5.7762,5.7762,147600.0
2007-12-21 12:40:00,7.3,7.3,7.3,7.3,60400.0,5.7762,5.7762,5.7762,5.7762,60400.0
2007-12-21 12:50:00,7.3,7.3,7.29,7.3,133600.0,5.7762,5.7762,5.7683,5.7762,133600.0
2007-12-21 13:00:00,7.3,7.3,7.29,7.29,202000.0,5.7762,5.7762,5.7683,5.7683,202000.0
2007-12-21 13:10:00,7.29,7.3,7.28,7.28,177200.0,5.7683,5.7762,5.7604,5.7604,177200.0
2007-12-21 13:20:00,7.29,7.29,7.26,7.26,297600.0,5.7683,5.7683,5.7446,5.7446,297600.0
2007-12-21 13:30:00,7.26,7.27,7.26,7.27,115200.0,5.7446,5.7525,5.7446,5.7525,115200.0
2007-12-21 13:40:00,7.27,7.29,7.26,7.28,198400.0,5.7525,5.7683,5.7446,5.7604,198400.0
2007-12-21 13:50:00,7.28,7.29,7.28,7.29,116000.0,5.7604,5.7683,5.7604,5.7683,116000.0
2007-12-21 14:00:00,7.29,7.29,7.28,7.29,234400.0,5.7683,5.7683,5.7604,5.7683,234400.0
2007-12-21 14:10:00,7.29,7.3,7.28,7.29,256400.0,5.7683,5.7762,5.7604,5.7683,256400.0
2007-12-21 14:20:00,7.29,7.29,7.28,7.29,170000.0,5.7683,5.7683,5.7604,5.7683,170000.0
2007-12-21 14:30:00,7.29,7.3,7.29,7.3,123200.0,5.7683,5.7762,5.7683,5.7762,123200.0
2007-12-21 14:40:00,7.3,7.33,7.3,7.33,256000.0,5.7762,5.7999,5.7762,5.7999,256000.0
2007-12-21 14:50:00,7.33,7.34,7.33,7.34,214000.0,5.7999,5.8079,5.7999,5.8079,214000.0
2007-12-21 15:00:00,7.34,7.34,7.34,7.34,158000.0,5.8079,5.8079,5.8079,5.8079,158000.0
2007-12-21 15:10:00,7.34,7.34,7.32,7.34,375200.0,5.8079,5.8079,5.792,5.8079,375200.0
2007-12-21 15:20:00,7.34,7.36,7.34,7.35,227600.0,5.8079,5.8237,5.8079,5.8158,227600.0
2007-12-21 15:30:00,7.35,7.35,7.34,7.35,231600.0,5.8158,5.8158,5.8079,5.8158,231600.0
2007-12-21 15:40:00,7.35,7.36,7.34,7.34,564400.0,5.8158,5.8237,5.8079,5.8079,564400.0
2007-12-21 15:50:00,7.35,7.35,7.31,7.33,1853600.0,5.8158,5.8158,5.7841,5.7999,1853600.0
2007-12-24 09:30:00,7.28,7.43,7.28,7.43,274000.0,5.7604,5.8791,5.7604,5.8791,274000.0
2007-12-24 09:40:00,7.43,7.46,7.4,7.4,281600.0,5.8791,5.9028,5.8553,5.8553,281600.0
2007-12-24 09:50:00,7.4,7.44,7.38,7.39,218000.0,5.8553,5.887,5.8395,5.8474,218000.0
2007-12-24 10:00:00,7.39,7.4,7.37,7.4,174800.0,5.8474,5.8553,5.8316,5.8553,174800.0
2007-12-24 10:10:00,7.4,7.41,7.38,7.4,101200.0,5.8553,5.8632,5.8395,5.8553,101200.0
2007-12-24 10:20:00,7.4,7.41,7.39,7.41,211600.0,5.8553,5.8632,5.8474,5.8632,211600.0
2007-12-24 10:30:00,7.41,7.42,7.4,7.42,181200.0,5.8632,5.8712,5.8553,5.8712,181200.0
2007-12-24 10:40:00,7.42,7.42,7.39,7.39,175600.0,5.8712,5.8712,5.8474,5.8474,175600.0
2007-12-24 10:50:00,7.39,7.39,7.37,7.37,99200.0,5.8474,5.8474,5.8316,5.8316,99200.0
2007-12-24 11:00:00,7.37,7.37,7.36,7.37,151200.0,5.8316,5.8316,5.8237,5.8316,151200.0
2007-12-24 11:10:00,7.37,7.37,7.37,7.37,50800.0,5.8316,5.8316,5.8316,5.8316,50800.0
2007-12-24 11:20:00,7.37,7.37,7.36,7.37,66800.0,5.8316,5.8316,5.8237,5.8316,66800.0
2007-12-24 11:30:00,7.37,7.37,7.36,7.36,100400.0,5.8316,5.8316,5.8237,5.8237,100400.0
2007-12-24 11:40:00,7.36,7.36,7.35,7.36,142400.0,5.8237,5.8237,5.8158,5.8237,142400.0
2007-12-24 11:50:00,7.35,7.36,7.35,7.36,68400.0,5.8158,5.8237,5.8158,5.8237,68400.0
2007-12-24 12:00:00,7.36,7.38,7.35,7.38,140400.0,5.8237,5.8395,5.8158,5.8395,140400.0
2007-12-24 12:10:00,7.38,7.39,7.38,7.39,65200.0,5.8395,5.8474,5.8395,5.8474,65200.0
2007-12-24 12:20:00,7.39,7.39,7.39,7.39,61600.0,5.8474,5.8474,5.8474,5.8474,61600.0
2007-12-24 12:30:00,7.39,7.42,7.39,7.42,106000.0,5.8474,5.8712,5.8474,5.8712,106000.0
2007-12-24 12:40:00,7.42,7.43,7.42,7.43,172000.0,5.8712,5.8791,5.8712,5.8791,172000.0
2007-12-24 12:50:00,7.42,7.43,7.41,7.41,201200.0,5.8712,5.8791,5.8632,5.8632,201200.0
2007-12-24 13:00:00,7.41,7.41,7.41,7.41,46000.0,5.8632,5.8632,5.8632,5.8632,46000.0
2007-12-24 13:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-26 09:30:00,7.32,7.37,7.24,7.29,360400.0,5.792,5.8316,5.7287,5.7683,360400.0
2007-12-26 09:40:00,7.29,7.31,7.23,7.24,409600.0,5.7683,5.7841,5.7208,5.7287,409600.0
2007-12-26 09:50:00,7.24,7.24,7.16,7.18,300400.0,5.7287,5.7287,5.6654,5.6813,300400.0
2007-12-26 10:00:00,7.18,7.19,7.16,7.16,354400.0,5.6813,5.6892,5.6654,5.6654,354400.0
2007-12-26 10:10:00,7.17,7.17,7.14,7.15,353200.0,5.6733,5.6733,5.6496,5.6575,353200.0
2007-12-26 10:20:00,7.15,7.19,7.15,7.19,269600.0,5.6575,5.6892,5.6575,5.6892,269600.0
2007-12-26 10:30:00,7.19,7.21,7.17,7.17,246800.0,5.6892,5.705,5.6733,5.6733,246800.0
2007-12-26 10:40:00,7.17,7.18,7.16,7.18,292000.0,5.6733,5.6813,5.6654,5.6813,292000.0
2007-12-26 10:50:00,7.18,7.18,7.17,7.17,237200.0,5.6813,5.6813,5.6733,5.6733,237200.0
2007-12-26 11:00:00,7.18,7.18,7.15,7.15,126000.0,5.6813,5.6813,5.6575,5.6575,126000.0
2007-12-26 11:10:00,7.15,7.18,7.15,7.17,215200.0,5.6575,5.6813,5.6575,5.6733,215200.0
2007-12-26 11:20:00,7.17,7.18,7.17,7.18,76800.0,5.6733,5.6813,5.6733,5.6813,76800.0
2007-12-26 11:30:00,7.18,7.18,7.18,7.18,76000.0,5.6813,5.6813,5.6813,5.6813,76000.0
2007-12-26 11:40:00,7.18,7.18,7.18,7.18,80800.0,5.6813,5.6813,5.6813,5.6813,80800.0
2007-12-26 11:50:00,7.18,7.18,7.15,7.15,166000.0,5.6813,5.6813,5.6575,5.6575,166000.0
2007-12-26 12:00:00,7.15,7.17,7.15,7.16,180400.0,5.6575,5.6733,5.6575,5.6654,180400.0
2007-12-26 12:10:00,7.17,7.17,7.16,7.17,71200.0,5.6733,5.6733,5.6654,5.6733,71200.0
2007-12-26 12:20:00,7.17,7.18,7.17,7.18,90800.0,5.6733,5.6813,5.6733,5.6813,90800.0
2007-12-26 12:30:00,7.18,7.18,7.16,7.16,206000.0,5.6813,5.6813,5.6654,5.6654,206000.0
2007-12-26 12:40:00,7.16,7.19,7.16,7.18,112000.0,5.6654,5.6892,5.6654,5.6813,112000.0
2007-12-26 12:50:00,7.19,7.2,7.18,7.19,109200.0,5.6892,5.6971,5.6813,5.6892,109200.0
2007-12-26 13:00:00,7.19,7.21,7.19,7.2,74400.0,5.6892,5.705,5.6892,5.6971,74400.0
2007-12-26 13:10:00,7.2,7.22,7.2,7.21,74000.0,5.6971,5.7129,5.6971,5.705,74000.0
2007-12-26 13:20:00,7.2,7.21,7.2,7.2,69600.0,5.6971,5.705,5.6971,5.6971,69600.0
2007-12-26 13:30:00,7.2,7.22,7.2,7.22,90800.0,5.6971,5.7129,5.6971,5.7129,90800.0
2007-12-26 13:40:00,7.21,7.24,7.21,7.24,126800.0,5.705,5.7287,5.705,5.7287,126800.0
2007-12-26 13:50:00,7.24,7.26,7.23,7.26,148000.0,5.7287,5.7446,5.7208,5.7446,148000.0
2007-12-26 14:00:00,7.26,7.26,7.23,7.23,134000.0,5.7446,5.7446,5.7208,5.7208,134000.0
2007-12-26 14:10:00,7.23,7.24,7.22,7.23,118000.0,5.7208,5.7287,5.7129,5.7208,118000.0
2007-12-26 14:20:00,7.23,7.23,7.22,7.23,70000.0,5.7208,5.7208,5.7129,5.7208,70000.0
2007-12-26 14:30:00,7.23,7.24,7.23,7.23,74000.0,5.7208,5.7287,5.7208,5.7208,74000.0
2007-12-26 14:40:00,7.23,7.23,7.22,7.23,149200.0,5.7208,5.7208,5.7129,5.7208,149200.0
2007-12-26 14:50:00,7.23,7.23,7.22,7.23,132800.0,5.7208,5.7208,5.7129,5.7208,132800.0
2007-12-26 15:00:00,7.23,7.25,7.23,7.25,247200.0,5.7208,5.7366,5.7208,5.7366,247200.0
2007-12-26 15:10:00,7.25,7.27,7.25,7.27,162000.0,5.7366,5.7525,5.7366,5.7525,162000.0
2007-12-26 15:20:00,7.27,7.28,7.27,7.27,128400.0,5.7525,5.7604,5.7525,5.7525,128400.0
2007-12-26 15:30:00,7.27,7.28,7.26,7.28,286400.0,5.7525,5.7604,5.7446,5.7604,286400.0
2007-12-26 15:40:00,7.28,7.29,7.27,7.29,271600.0,5.7604,5.7683,5.7525,5.7683,271600.0
2007-12-26 15:50:00,7.29,7.29,7.26,7.27,444800.0,5.7683,5.7683,5.7446,5.7525,444800.0
2007-12-27 09:30:00,7.23,7.26,7.22,7.23,397600.0,5.7208,5.7446,5.7129,5.7208,397600.0
2007-12-27 09:40:00,7.23,7.27,7.22,7.27,356400.0,5.7208,5.7525,5.7129,5.7525,356400.0
2007-12-27 09:50:00,7.27,7.3,7.25,7.25,430400.0,5.7525,5.7762,5.7366,5.7366,430400.0
2007-12-27 10:00:00,7.25,7.26,7.25,7.25,354800.0,5.7366,5.7446,5.7366,5.7366,354800.0
2007-12-27 10:10:00,7.25,7.26,7.24,7.25,431200.0,5.7366,5.7446,5.7287,5.7366,431200.0
2007-12-27 10:20:00,7.25,7.26,7.25,7.25,177200.0,5.7366,5.7446,5.7366,5.7366,177200.0
2007-12-27 10:30:00,7.25,7.25,7.24,7.24,373200.0,5.7366,5.7366,5.7287,5.7287,373200.0
2007-12-27 10:40:00,7.24,7.25,7.24,7.25,180800.0,5.7287,5.7366,5.7287,5.7366,180800.0
2007-12-27 10:50:00,7.25,7.26,7.25,7.25,402800.0,5.7366,5.7446,5.7366,5.7366,402800.0
2007-12-27 11:00:00,7.25,7.26,7.24,7.25,150400.0,5.7366,5.7446,5.7287,5.7366,150400.0
2007-12-27 11:10:00,7.25,7.26,7.25,7.26,229200.0,5.7366,5.7446,5.7366,5.7446,229200.0
2007-12-27 11:20:00,7.26,7.26,7.25,7.25,228000.0,5.7446,5.7446,5.7366,5.7366,228000.0
2007-12-27 11:30:00,7.25,7.25,7.25,7.25,513200.0,5.7366,5.7366,5.7366,5.7366,513200.0
2007-12-27 11:40:00,7.25,7.25,7.25,7.25,158800.0,5.7366,5.7366,5.7366,5.7366,158800.0
2007-12-27 11:50:00,7.25,7.25,7.24,7.25,263600.0,5.7366,5.7366,5.7287,5.7366,263600.0
2007-12-27 12:00:00,7.25,7.25,7.24,7.25,146000.0,5.7366,5.7366,5.7287,5.7366,146000.0
2007-12-27 12:10:00,7.25,7.25,7.24,7.25,284400.0,5.7366,5.7366,5.7287,5.7366,284400.0
2007-12-27 12:20:00,7.25,7.25,7.24,7.24,173600.0,5.7366,5.7366,5.7287,5.7287,173600.0
2007-12-27 12:30:00,7.24,7.25,7.24,7.24,477200.0,5.7287,5.7366,5.7287,5.7287,477200.0
2007-12-27 12:40:00,7.23,7.25,7.23,7.25,58800.0,5.7208,5.7366,5.7208,5.7366,58800.0
2007-12-27 12:50:00,7.25,7.25,7.24,7.24,102800.0,5.7366,5.7366,5.7287,5.7287,102800.0
2007-12-27 13:00:00,7.24,7.25,7.23,7.25,155200.0,5.7287,5.7366,5.7208,5.7366,155200.0
2007-12-27 13:10:00,7.25,7.25,7.23,7.24,258000.0,5.7366,5.7366,5.7208,5.7287,258000.0
2007-12-27 13:20:00,7.24,7.25,7.24,7.24,239600.0,5.7287,5.7366,5.7287,5.7287,239600.0
2007-12-27 13:30:00,7.24,7.25,7.23,7.23,134800.0,5.7287,5.7366,5.7208,5.7208,134800.0
2007-12-27 13:40:00,7.23,7.24,7.23,7.23,164000.0,5.7208,5.7287,5.7208,5.7208,164000.0
2007-12-27 13:50:00,7.23,7.24,7.23,7.23,89200.0,5.7208,5.7287,5.7208,5.7208,89200.0
2007-12-27 14:00:00,7.23,7.25,7.23,7.24,210400.0,5.7208,5.7366,5.7208,5.7287,210400.0
2007-12-27 14:10:00,7.24,7.24,7.23,7.23,347600.0,5.7287,5.7287,5.7208,5.7208,347600.0
2007-12-27 14:20:00,7.23,7.23,7.21,7.21,218400.0,5.7208,5.7208,5.705,5.705,218400.0
2007-12-27 14:30:00,7.21,7.22,7.2,7.2,180000.0,5.705,5.7129,5.6971,5.6971,180000.0
2007-12-27 14:40:00,7.2,7.22,7.2,7.22,137200.0,5.6971,5.7129,5.6971,5.7129,137200.0
2007-12-27 14:50:00,7.22,7.22,7.21,7.21,122800.0,5.7129,5.7129,5.705,5.705,122800.0
2007-12-27 15:00:00,7.21,7.22,7.2,7.21,249200.0,5.705,5.7129,5.6971,5.705,249200.0
2007-12-27 15:10:00,7.21,7.22,7.2,7.2,116400.0,5.705,5.7129,5.6971,5.6971,116400.0
2007-12-27 15:20:00,7.2,7.21,7.2,7.2,305200.0,5.6971,5.705,5.6971,5.6971,305200.0
2007-12-27 15:30:00,7.19,7.21,7.19,7.21,192800.0,5.6892,5.705,5.6892,5.705,192800.0
2007-12-27 15:40:00,7.21,7.21,7.18,7.19,402800.0,5.705,5.705,5.6813,5.6892,402800.0
2007-12-27 15:50:00,7.18,7.2,7.18,7.18,398800.0,5.6813,5.6971,5.6813,5.6813,398800.0
2007-12-28 09:30:00,7.22,7.28,7.22,7.26,149200.0,5.7129,5.7604,5.7129,5.7446,149200.0
2007-12-28 09:40:00,7.26,7.26,7.23,7.25,300400.0,5.7446,5.7446,5.7208,5.7366,300400.0
2007-12-28 09:50:00,7.25,7.26,7.22,7.23,139200.0,5.7366,5.7446,5.7129,5.7208,139200.0
2007-12-28 10:00:00,7.23,7.23,7.15,7.2,251200.0,5.7208,5.7208,5.6575,5.6971,251200.0
2007-12-28 10:10:00,7.2,7.21,7.17,7.18,106400.0,5.6971,5.705,5.6733,5.6813,106400.0
2007-12-28 10:20:00,7.18,7.19,7.18,7.19,58000.0,5.6813,5.6892,5.6813,5.6892,58000.0
2007-12-28 10:30:00,7.19,7.19,7.18,7.19,91600.0,5.6892,5.6892,5.6813,5.6892,91600.0
2007-12-28 10:40:00,7.19,7.19,7.19,7.19,0.0,5.6892,5.6892,5.6892,5.6892,0.0
2007-12-28 10:50:00,7.18,7.18,7.18,7.18,7200.0,5.6813,5.6813,5.6813,5.6813,7200.0
2007-12-28 11:00:00,7.18,7.19,7.16,7.17,180000.0,5.6813,5.6892,5.6654,5.6733,180000.0
2007-12-28 11:10:00,7.17,7.18,7.17,7.18,155600.0,5.6733,5.6813,5.6733,5.6813,155600.0
2007-12-28 11:20:00,7.18,7.19,7.17,7.17,141600.0,5.6813,5.6892,5.6733,5.6733,141600.0
2007-12-28 11:30:00,7.17,7.19,7.16,7.17,218000.0,5.6733,5.6892,5.6654,5.6733,218000.0
2007-12-28 11:40:00,7.17,7.18,7.17,7.18,89600.0,5.6733,5.6813,5.6733,5.6813,89600.0
2007-12-28 11:50:00,7.18,7.18,7.15,7.17,181200.0,5.6813,5.6813,5.6575,5.6733,181200.0
2007-12-28 12:00:00,7.17,7.18,7.16,7.17,131600.0,5.6733,5.6813,5.6654,5.6733,131600.0
2007-12-28 12:10:00,7.17,7.18,7.16,7.17,166400.0,5.6733,5.6813,5.6654,5.6733,166400.0
2007-12-28 12:20:00,7.17,7.18,7.14,7.15,209600.0,5.6733,5.6813,5.6496,5.6575,209600.0
2007-12-28 12:30:00,7.15,7.16,7.14,7.15,115600.0,5.6575,5.6654,5.6496,5.6575,115600.0
2007-12-28 12:40:00,7.15,7.15,7.14,7.14,94800.0,5.6575,5.6575,5.6496,5.6496,94800.0
2007-12-28 12:50:00,7.14,7.14,7.13,7.14,144000.0,5.6496,5.6496,5.6417,5.6496,144000.0
2007-12-28 13:00:00,7.14,7.15,7.13,7.15,403600.0,5.6496,5.6575,5.6417,5.6575,403600.0
2007-12-28 13:10:00,7.15,7.15,7.14,7.15,78800.0,5.6575,5.6575,5.6496,5.6575,78800.0
2007-12-28 13:20:00,7.14,7.15,7.14,7.14,87600.0,5.6496,5.6575,5.6496,5.6496,87600.0
2007-12-28 13:30:00,7.14,7.15,7.13,7.14,136400.0,5.6496,5.6575,5.6417,5.6496,136400.0
2007-12-28 13:40:00,7.14,7.16,7.14,7.15,154400.0,5.6496,5.6654,5.6496,5.6575,154400.0
2007-12-28 13:50:00,7.15,7.15,7.13,7.15,96000.0,5.6575,5.6575,5.6417,5.6575,96000.0
2007-12-28 14:00:00,7.15,7.15,7.14,7.15,118000.0,5.6575,5.6575,5.6496,5.6575,118000.0
2007-12-28 14:10:00,7.14,7.15,7.14,7.14,290800.0,5.6496,5.6575,5.6496,5.6496,290800.0
2007-12-28 14:20:00,7.14,7.15,7.14,7.14,120000.0,5.6496,5.6575,5.6496,5.6496,120000.0
2007-12-28 14:30:00,7.15,7.16,7.14,7.16,284000.0,5.6575,5.6654,5.6496,5.6654,284000.0
2007-12-28 14:40:00,7.16,7.16,7.14,7.14,403200.0,5.6654,5.6654,5.6496,5.6496,403200.0
2007-12-28 14:50:00,7.14,7.16,7.14,7.15,396800.0,5.6496,5.6654,5.6496,5.6575,396800.0
2007-12-28 15:00:00,7.15,7.15,7.14,7.14,243600.0,5.6575,5.6575,5.6496,5.6496,243600.0
2007-12-28 15:10:00,7.14,7.15,7.14,7.14,269600.0,5.6496,5.6575,5.6496,5.6496,269600.0
2007-12-28 15:20:00,7.14,7.16,7.14,7.15,498000.0,5.6496,5.6654,5.6496,5.6575,498000.0
2007-12-28 15:30:00,7.15,7.16,7.14,7.15,274800.0,5.6575,5.6654,5.6496,5.6575,274800.0
2007-12-28 15:40:00,7.15,7.16,7.14,7.15,542000.0,5.6575,5.6654,5.6496,5.6575,542000.0
2007-12-28 15:50:00,7.15,7.15,7.14,7.14,423600.0,5.6575,5.6575,5.6496,5.6496,423600.0
2007-12-31 09:30:00,7.1,7.18,7.08,7.13,259200.0,5.618,5.6813,5.6021,5.6417,259200.0
2007-12-31 09:40:00,7.12,7.13,7.09,7.13,141200.0,5.6338,5.6417,5.61,5.6417,141200.0
2007-12-31 09:50:00,7.13,7.16,7.12,7.13,164800.0,5.6417,5.6654,5.6338,5.6417,164800.0
2007-12-31 10:00:00,7.13,7.18,7.13,7.17,190000.0,5.6417,5.6813,5.6417,5.6733,190000.0
2007-12-31 10:10:00,7.17,7.18,7.15,7.17,111200.0,5.6733,5.6813,5.6575,5.6733,111200.0
2007-12-31 10:20:00,7.17,7.17,7.15,7.16,86000.0,5.6733,5.6733,5.6575,5.6654,86000.0
2007-12-31 10:30:00,7.16,7.16,7.12,7.12,112800.0,5.6654,5.6654,5.6338,5.6338,112800.0
2007-12-31 10:40:00,7.12,7.14,7.11,7.14,159200.0,5.6338,5.6496,5.6259,5.6496,159200.0
2007-12-31 10:50:00,7.14,7.17,7.14,7.16,192400.0,5.6496,5.6733,5.6496,5.6654,192400.0
2007-12-31 11:00:00,7.16,7.17,7.16,7.17,98800.0,5.6654,5.6733,5.6654,5.6733,98800.0
2007-12-31 11:10:00,7.17,7.18,7.16,7.16,158000.0,5.6733,5.6813,5.6654,5.6654,158000.0
2007-12-31 11:20:00,7.16,7.17,7.16,7.17,175600.0,5.6654,5.6733,5.6654,5.6733,175600.0
2007-12-31 11:30:00,7.17,7.18,7.17,7.17,154000.0,5.6733,5.6813,5.6733,5.6733,154000.0
2007-12-31 11:40:00,7.17,7.18,7.17,7.18,124400.0,5.6733,5.6813,5.6733,5.6813,124400.0
2007-12-31 11:50:00,7.18,7.2,7.18,7.2,118000.0,5.6813,5.6971,5.6813,5.6971,118000.0
2007-12-31 12:00:00,7.2,7.22,7.19,7.22,226400.0,5.6971,5.7129,5.6892,5.7129,226400.0
2007-12-31 12:10:00,7.22,7.22,7.2,7.21,244400.0,5.7129,5.7129,5.6971,5.705,244400.0
2007-12-31 12:20:00,7.21,7.21,7.2,7.21,291600.0,5.705,5.705,5.6971,5.705,291600.0
2007-12-31 12:30:00,7.21,7.22,7.21,7.21,344400.0,5.705,5.7129,5.705,5.705,344400.0
2007-12-31 12:40:00,7.21,7.22,7.21,7.22,176000.0,5.705,5.7129,5.705,5.7129,176000.0
2007-12-31 12:50:00,7.21,7.24,7.21,7.23,396400.0,5.705,5.7287,5.705,5.7208,396400.0
2007-12-31 13:00:00,7.23,7.24,7.22,7.24,510800.0,5.7208,5.7287,5.7129,5.7287,510800.0
2007-12-31 13:10:00,7.24,7.25,7.23,7.24,706000.0,5.7287,5.7366,5.7208,5.7287,706000.0
2007-12-31 13:20:00,7.24,7.25,7.24,7.25,163600.0,5.7287,5.7366,5.7287,5.7366,163600.0
2007-12-31 13:30:00,7.25,7.25,7.24,7.24,241600.0,5.7366,5.7366,5.7287,5.7287,241600.0
2007-12-31 13:40:00,7.24,7.24,7.24,7.24,163600.0,5.7287,5.7287,5.7287,5.7287,163600.0
2007-12-31 13:50:00,7.24,7.26,7.24,7.26,373200.0,5.7287,5.7446,5.7287,5.7446,373200.0
2007-12-31 14:00:00,7.26,7.26,7.25,7.25,96400.0,5.7446,5.7446,5.7366,5.7366,96400.0
2007-12-31 14:10:00,7.26,7.27,7.26,7.26,201600.0,5.7446,5.7525,5.7446,5.7446,201600.0
2007-12-31 14:20:00,7.26,7.27,7.26,7.26,184000.0,5.7446,5.7525,5.7446,5.7446,184000.0
2007-12-31 14:30:00,7.26,7.27,7.26,7.27,289200.0,5.7446,5.7525,5.7446,5.7525,289200.0
2007-12-31 14:40:00,7.27,7.27,7.25,7.27,340000.0,5.7525,5.7525,5.7366,5.7525,340000.0
2007-12-31 14:50:00,7.27,7.29,7.27,7.28,215600.0,5.7525,5.7683,5.7525,5.7604,215600.0
2007-12-31 15:00:00,7.28,7.28,7.27,7.28,143600.0,5.7604,5.7604,5.7525,5.7604,143600.0
2007-12-31 15:10:00,7.28,7.29,7.27,7.29,265200.0,5.7604,5.7683,5.7525,5.7683,265200.0
2007-12-31 15:20:00,7.29,7.3,7.25,7.26,430800.0,5.7683,5.7762,5.7366,5.7446,430800.0
2007-12-31 15:30:00,7.26,7.26,7.23,7.23,294400.0,5.7446,5.7446,5.7208,5.7208,294400.0
2007-12-31 15:40:00,7.23,7.24,7.18,7.19,492800.0,5.7208,5.7287,5.6813,5.6892,492800.0
2007-12-31 15:50:00,7.19,7.2,7.17,7.18,984800.0,5.6892,5.6971,5.6733,5.6813,984800.0
2008-01-02 09:30:00,7.18,7.18,7.13,7.17,534400.0,5.6813,5.6813,5.6417,5.6733,534400.0
2008-01-02 09:40:00,7.18,7.19,7.15,7.19,331600.0,5.6813,5.6892,5.6575,5.6892,331600.0
2008-01-02 09:50:00,7.18,7.22,7.17,7.19,395600.0,5.6813,5.7129,5.6733,5.6892,395600.0
2008-01-02 10:00:00,7.2,7.2,7.13,7.16,386400.0,5.6971,5.6971,5.6417,5.6654,386400.0
2008-01-02 10:10:00,7.16,7.16,7.11,7.11,430400.0,5.6654,5.6654,5.6259,5.6259,430400.0
2008-01-02 10:20:00,7.11,7.12,7.1,7.11,229600.0,5.6259,5.6338,5.618,5.6259,229600.0
2008-01-02 10:30:00,7.11,7.13,7.09,7.12,202800.0,5.6259,5.6417,5.61,5.6338,202800.0
2008-01-02 10:40:00,7.12,7.12,7.1,7.1,154400.0,5.6338,5.6338,5.618,5.618,154400.0
2008-01-02 10:50:00,7.1,7.13,7.1,7.11,122000.0,5.618,5.6417,5.618,5.6259,122000.0
2008-01-02 11:00:00,7.11,7.11,7.07,7.07,245200.0,5.6259,5.6259,5.5942,5.5942,245200.0
2008-01-02 11:10:00,7.07,7.08,7.02,7.03,509200.0,5.5942,5.6021,5.5547,5.5626,509200.0
2008-01-02 11:20:00,7.03,7.03,7.01,7.03,355200.0,5.5626,5.5626,5.5467,5.5626,355200.0
2008-01-02 11:30:00,7.03,7.03,7.01,7.01,272000.0,5.5626,5.5626,5.5467,5.5467,272000.0
2008-01-02 11:40:00,7.01,7.02,6.97,6.97,426800.0,5.5467,5.5547,5.5151,5.5151,426800.0
2008-01-02 11:50:00,6.97,6.98,6.97,6.97,328400.0,5.5151,5.523,5.5151,5.5151,328400.0
2008-01-02 12:00:00,6.97,6.97,6.94,6.94,470000.0,5.5151,5.5151,5.4914,5.4914,470000.0
2008-01-02 12:10:00,6.94,6.95,6.94,6.94,348000.0,5.4914,5.4993,5.4914,5.4914,348000.0
2008-01-02 12:20:00,6.94,6.94,6.91,6.91,485600.0,5.4914,5.4914,5.4676,5.4676,485600.0
2008-01-02 12:30:00,6.92,6.93,6.91,6.92,323200.0,5.4755,5.4834,5.4676,5.4755,323200.0
2008-01-02 12:40:00,6.93,6.94,6.92,6.93,282800.0,5.4834,5.4914,5.4755,5.4834,282800.0
2008-01-02 12:50:00,6.93,6.95,6.92,6.94,269600.0,5.4834,5.4993,5.4755,5.4914,269600.0
2008-01-02 13:00:00,6.94,6.97,6.94,6.97,395200.0,5.4914,5.5151,5.4914,5.5151,395200.0
2008-01-02 13:10:00,6.97,6.98,6.95,6.98,259200.0,5.5151,5.523,5.4993,5.523,259200.0
2008-01-02 13:20:00,6.98,7.0,6.98,7.0,315200.0,5.523,5.5388,5.523,5.5388,315200.0
2008-01-02 13:30:00,7.01,7.01,7.0,7.01,235600.0,5.5467,5.5467,5.5388,5.5467,235600.0
2008-01-02 13:40:00,7.01,7.05,6.96,7.05,403600.0,5.5467,5.5784,5.5072,5.5784,403600.0
2008-01-02 13:50:00,7.04,7.06,7.04,7.05,286000.0,5.5705,5.5863,5.5705,5.5784,286000.0
2008-01-02 14:00:00,7.05,7.07,7.0,7.06,914400.0,5.5784,5.5942,5.5388,5.5863,914400.0
2008-01-02 14:10:00,7.06,7.09,7.06,7.08,266400.0,5.5863,5.61,5.5863,5.6021,266400.0
2008-01-02 14:20:00,7.08,7.08,7.06,7.07,295600.0,5.6021,5.6021,5.5863,5.5942,295600.0
2008-01-02 14:30:00,7.07,7.08,7.04,7.04,237600.0,5.5942,5.6021,5.5705,5.5705,237600.0
2008-01-02 14:40:00,7.04,7.06,7.04,7.06,214400.0,5.5705,5.5863,5.5705,5.5863,214400.0
2008-01-02 14:50:00,7.06,7.09,7.06,7.08,396000.0,5.5863,5.61,5.5863,5.6021,396000.0
2008-01-02 15:00:00,7.08,7.08,7.04,7.04,482400.0,5.6021,5.6021,5.5705,5.5705,482400.0
2008-01-02 15:10:00,7.04,7.06,7.03,7.05,246400.0,5.5705,5.5863,5.5626,5.5784,246400.0
2008-01-02 15:20:00,7.05,7.06,7.04,7.04,334000.0,5.5784,5.5863,5.5705,5.5705,334000.0
2008-01-02 15:30:00,7.04,7.06,7.04,7.04,479600.0,5.5705,5.5863,5.5705,5.5705,479600.0
2008-01-02 15:40:00,7.04,7.06,7.03,7.03,676800.0,5.5705,5.5863,5.5626,5.5626,676800.0
2008-01-02 15:50:00,7.03,7.03,7.0,7.0,1150400.0,5.5626,5.5626,5.5388,5.5388,1150400.0
2008-01-03 09:30:00,7.05,7.08,6.98,7.01,322000.0,5.5784,5.6021,5.523,5.5467,322000.0
2008-01-03 09:40:00,7.01,7.03,6.98,7.02,353600.0,5.5467,5.5626,5.523,5.5547,353600.0
2008-01-03 09:50:00,7.02,7.06,7.01,7.06,276000.0,5.5547,5.5863,5.5467,5.5863,276000.0
2008-01-03 10:00:00,7.06,7.12,7.06,7.12,369600.0,5.5863,5.6338,5.5863,5.6338,369600.0
2008-01-03 10:10:00,7.12,7.13,7.07,7.09,251200.0,5.6338,5.6417,5.5942,5.61,251200.0
2008-01-03 10:20:00,7.09,7.1,7.07,7.1,350800.0,5.61,5.618,5.5942,5.618,350800.0
2008-01-03 10:30:00,7.1,7.12,7.07,7.08,281600.0,5.618,5.6338,5.5942,5.6021,281600.0
2008-01-03 10:40:00,7.09,7.09,7.04,7.07,370400.0,5.61,5.61,5.5705,5.5942,370400.0
2008-01-03 10:50:00,7.07,7.07,7.01,7.04,356400.0,5.5942,5.5942,5.5467,5.5705,356400.0
2008-01-03 11:00:00,7.04,7.04,7.01,7.03,239600.0,5.5705,5.5705,5.5467,5.5626,239600.0
2008-01-03 11:10:00,7.03,7.04,6.99,7.03,531200.0,5.5626,5.5705,5.5309,5.5626,531200.0
2008-01-03 11:20:00,7.03,7.05,7.01,7.01,186400.0,5.5626,5.5784,5.5467,5.5467,186400.0
2008-01-03 11:30:00,7.01,7.03,7.0,7.01,324800.0,5.5467,5.5626,5.5388,5.5467,324800.0
2008-01-03 11:40:00,7.01,7.03,7.0,7.02,265600.0,5.5467,5.5626,5.5388,5.5547,265600.0
2008-01-03 11:50:00,7.02,7.03,7.01,7.01,142000.0,5.5547,5.5626,5.5467,5.5467,142000.0
2008-01-03 12:00:00,7.01,7.02,7.0,7.01,138400.0,5.5467,5.5547,5.5388,5.5467,138400.0
2008-01-03 12:10:00,7.01,7.02,7.0,7.01,156000.0,5.5467,5.5547,5.5388,5.5467,156000.0
2008-01-03 12:20:00,7.01,7.02,7.0,7.02,287600.0,5.5467,5.5547,5.5388,5.5547,287600.0
2008-01-03 12:30:00,7.02,7.02,7.01,7.01,145200.0,5.5547,5.5547,5.5467,5.5467,145200.0
2008-01-03 12:40:00,7.01,7.02,7.0,7.01,122800.0,5.5467,5.5547,5.5388,5.5467,122800.0
2008-01-03 12:50:00,7.01,7.01,6.99,7.01,292000.0,5.5467,5.5467,5.5309,5.5467,292000.0
2008-01-03 13:00:00,7.01,7.01,7.0,7.0,220800.0,5.5467,5.5467,5.5388,5.5388,220800.0
2008-01-03 13:10:00,7.0,7.01,6.98,7.0,442000.0,5.5388,5.5467,5.523,5.5388,442000.0
2008-01-03 13:20:00,7.0,7.0,6.99,6.99,87600.0,5.5388,5.5388,5.5309,5.5309,87600.0
2008-01-03 13:30:00,6.99,7.0,6.99,7.0,107600.0,5.5309,5.5388,5.5309,5.5388,107600.0
2008-01-03 13:40:00,7.0,7.01,6.99,7.0,90000.0,5.5388,5.5467,5.5309,5.5388,90000.0
2008-01-03 13:50:00,7.0,7.01,7.0,7.01,110000.0,5.5388,5.5467,5.5388,5.5467,110000.0
2008-01-03 14:00:00,7.01,7.01,6.99,6.99,296800.0,5.5467,5.5467,5.5309,5.5309,296800.0
2008-01-03 14:10:00,6.99,7.0,6.96,6.96,592800.0,5.5309,5.5388,5.5072,5.5072,592800.0
2008-01-03 14:20:00,6.96,6.96,6.95,6.96,481200.0,5.5072,5.5072,5.4993,5.5072,481200.0
2008-01-03 14:30:00,6.96,7.01,6.96,7.0,1167200.0,5.5072,5.5467,5.5072,5.5388,1167200.0
2008-01-03 14:40:00,7.0,7.01,7.0,7.0,414000.0,5.5388,5.5467,5.5388,5.5388,414000.0
2008-01-03 14:50:00,7.0,7.02,7.0,7.01,251600.0,5.5388,5.5547,5.5388,5.5467,251600.0
2008-01-03 15:00:00,7.01,7.02,7.01,7.01,265600.0,5.5467,5.5547,5.5467,5.5467,265600.0
2008-01-03 15:10:00,7.01,7.02,7.0,7.0,324800.0,5.5467,5.5547,5.5388,5.5388,324800.0
2008-01-03 15:20:00,7.0,7.01,6.99,6.99,769600.0,5.5388,5.5467,5.5309,5.5309,769600.0
2008-01-03 15:30:00,6.99,7.0,6.99,7.0,576000.0,5.5309,5.5388,5.5309,5.5388,576000.0
2008-01-03 15:40:00,7.0,7.0,7.0,7.0,845200.0,5.5388,5.5388,5.5388,5.5388,845200.0
2008-01-03 15:50:00,7.0,7.0,6.95,6.96,1306000.0,5.5388,5.5388,5.4993,5.5072,1306000.0
2008-01-04 09:30:00,6.92,6.92,6.8,6.82,1220000.0,5.4755,5.4755,5.3806,5.3964,1220000.0
2008-01-04 09:40:00,6.82,6.87,6.81,6.83,1142000.0,5.3964,5.436,5.3885,5.4043,1142000.0
2008-01-04 09:50:00,6.83,6.84,6.77,6.82,1034800.0,5.4043,5.4122,5.3568,5.3964,1034800.0
2008-01-04 10:00:00,6.82,6.87,6.81,6.87,780400.0,5.3964,5.436,5.3885,5.436,780400.0
2008-01-04 10:10:00,6.87,6.89,6.86,6.88,610000.0,5.436,5.4518,5.4281,5.4439,610000.0
2008-01-04 10:20:00,6.88,6.9,6.86,6.86,628400.0,5.4439,5.4597,5.4281,5.4281,628400.0
2008-01-04 10:30:00,6.87,6.96,6.87,6.93,952400.0,5.436,5.5072,5.436,5.4834,952400.0
2008-01-04 10:40:00,6.93,6.98,6.93,6.94,518400.0,5.4834,5.523,5.4834,5.4914,518400.0
2008-01-04 10:50:00,6.94,6.95,6.88,6.9,536400.0,5.4914,5.4993,5.4439,5.4597,536400.0
2008-01-04 11:00:00,6.9,6.9,6.86,6.87,300800.0,5.4597,5.4597,5.4281,5.436,300800.0
2008-01-04 11:10:00,6.87,6.92,6.85,6.91,588800.0,5.436,5.4755,5.4201,5.4676,588800.0
2008-01-04 11:20:00,6.92,6.95,6.91,6.94,412000.0,5.4755,5.4993,5.4676,5.4914,412000.0
2008-01-04 11:30:00,6.94,6.95,6.93,6.93,345600.0,5.4914,5.4993,5.4834,5.4834,345600.0
2008-01-04 11:40:00,6.93,6.94,6.92,6.94,236800.0,5.4834,5.4914,5.4755,5.4914,236800.0
2008-01-04 11:50:00,6.94,6.96,6.94,6.95,317600.0,5.4914,5.5072,5.4914,5.4993,317600.0
2008-01-04 12:00:00,6.96,6.98,6.96,6.98,286800.0,5.5072,5.523,5.5072,5.523,286800.0
2008-01-04 12:10:00,6.98,6.98,6.96,6.96,194000.0,5.523,5.523,5.5072,5.5072,194000.0
2008-01-04 12:20:00,6.96,6.97,6.91,6.91,548000.0,5.5072,5.5151,5.4676,5.4676,548000.0
2008-01-04 12:30:00,6.91,6.92,6.88,6.89,555600.0,5.4676,5.4755,5.4439,5.4518,555600.0
2008-01-04 12:40:00,6.88,6.9,6.88,6.9,174000.0,5.4439,5.4597,5.4439,5.4597,174000.0
2008-01-04 12:50:00,6.9,6.9,6.88,6.89,139200.0,5.4597,5.4597,5.4439,5.4518,139200.0
2008-01-04 13:00:00,6.89,6.89,6.87,6.88,452800.0,5.4518,5.4518,5.436,5.4439,452800.0
2008-01-04 13:10:00,6.87,6.87,6.84,6.84,472800.0,5.436,5.436,5.4122,5.4122,472800.0
2008-01-04 13:20:00,6.84,6.85,6.83,6.83,508800.0,5.4122,5.4201,5.4043,5.4043,508800.0
2008-01-04 13:30:00,6.83,6.83,6.79,6.8,584000.0,5.4043,5.4043,5.3727,5.3806,584000.0
2008-01-04 13:40:00,6.8,6.8,6.78,6.79,531200.0,5.3806,5.3806,5.3648,5.3727,531200.0
2008-01-04 13:50:00,6.79,6.82,6.79,6.8,362400.0,5.3727,5.3964,5.3727,5.3806,362400.0
2008-01-04 14:00:00,6.8,6.81,6.79,6.8,528800.0,5.3806,5.3885,5.3727,5.3806,528800.0
2008-01-04 14:10:00,6.8,6.8,6.79,6.8,445200.0,5.3806,5.3806,5.3727,5.3806,445200.0
2008-01-04 14:20:00,6.8,6.8,6.77,6.78,334000.0,5.3806,5.3806,5.3568,5.3648,334000.0
2008-01-04 14:30:00,6.78,6.78,6.77,6.78,589200.0,5.3648,5.3648,5.3568,5.3648,589200.0
2008-01-04 14:40:00,6.78,6.78,6.77,6.78,462400.0,5.3648,5.3648,5.3568,5.3648,462400.0
2008-01-04 14:50:00,6.78,6.81,6.77,6.81,488800.0,5.3648,5.3885,5.3568,5.3885,488800.0
2008-01-04 15:00:00,6.81,6.85,6.81,6.85,644000.0,5.3885,5.4201,5.3885,5.4201,644000.0
2008-01-04 15:10:00,6.84,6.86,6.82,6.84,556000.0,5.4122,5.4281,5.3964,5.4122,556000.0
2008-01-04 15:20:00,6.84,6.88,6.82,6.87,596400.0,5.4122,5.4439,5.3964,5.436,596400.0
2008-01-04 15:30:00,6.87,6.88,6.84,6.85,692800.0,5.436,5.4439,5.4122,5.4201,692800.0
2008-01-04 15:40:00,6.85,6.85,6.81,6.81,1228400.0,5.4201,5.4201,5.3885,5.3885,1228400.0
2008-01-04 15:50:00,6.81,6.83,6.81,6.82,1213200.0,5.3885,5.4043,5.3885,5.3964,1213200.0
2008-01-07 09:30:00,6.87,6.91,6.79,6.81,543200.0,5.436,5.4676,5.3727,5.3885,543200.0
2008-01-07 09:40:00,6.81,6.89,6.8,6.87,591600.0,5.3885,5.4518,5.3806,5.436,591600.0
2008-01-07 09:50:00,6.87,6.89,6.82,6.82,374800.0,5.436,5.4518,5.3964,5.3964,374800.0
2008-01-07 10:00:00,6.82,6.82,6.78,6.79,469600.0,5.3964,5.3964,5.3648,5.3727,469600.0
2008-01-07 10:10:00,6.79,6.82,6.76,6.76,572400.0,5.3727,5.3964,5.3489,5.3489,572400.0
2008-01-07 10:20:00,6.76,6.79,6.74,6.76,492800.0,5.3489,5.3727,5.3331,5.3489,492800.0
2008-01-07 10:30:00,6.77,6.78,6.74,6.78,362400.0,5.3568,5.3648,5.3331,5.3648,362400.0
2008-01-07 10:40:00,6.78,6.8,6.77,6.79,358800.0,5.3648,5.3806,5.3568,5.3727,358800.0
2008-01-07 10:50:00,6.79,6.84,6.79,6.82,846400.0,5.3727,5.4122,5.3727,5.3964,846400.0
2008-01-07 11:00:00,6.82,6.85,6.81,6.84,603200.0,5.3964,5.4201,5.3885,5.4122,603200.0
2008-01-07 11:10:00,6.85,6.86,6.84,6.85,201200.0,5.4201,5.4281,5.4122,5.4201,201200.0
2008-01-07 11:20:00,6.86,6.9,6.83,6.89,364800.0,5.4281,5.4597,5.4043,5.4518,364800.0
2008-01-07 11:30:00,6.89,6.95,6.88,6.9,569200.0,5.4518,5.4993,5.4439,5.4597,569200.0
2008-01-07 11:40:00,6.91,6.93,6.9,6.91,481200.0,5.4676,5.4834,5.4597,5.4676,481200.0
2008-01-07 11:50:00,6.91,6.93,6.91,6.91,330000.0,5.4676,5.4834,5.4676,5.4676,330000.0
2008-01-07 12:00:00,6.91,6.93,6.91,6.91,228400.0,5.4676,5.4834,5.4676,5.4676,228400.0
2008-01-07 12:10:00,6.91,6.92,6.87,6.88,312000.0,5.4676,5.4755,5.436,5.4439,312000.0
2008-01-07 12:20:00,6.87,6.92,6.87,6.91,260400.0,5.436,5.4755,5.436,5.4676,260400.0
2008-01-07 12:30:00,6.91,6.93,6.9,6.92,391200.0,5.4676,5.4834,5.4597,5.4755,391200.0
2008-01-07 12:40:00,6.92,6.92,6.9,6.91,225600.0,5.4755,5.4755,5.4597,5.4676,225600.0
2008-01-07 12:50:00,6.91,6.95,6.91,6.94,214800.0,5.4676,5.4993,5.4676,5.4914,214800.0
2008-01-07 13:00:00,6.94,6.94,6.92,6.93,240800.0,5.4914,5.4914,5.4755,5.4834,240800.0
2008-01-07 13:10:00,6.92,6.93,6.91,6.93,314000.0,5.4755,5.4834,5.4676,5.4834,314000.0
2008-01-07 13:20:00,6.93,6.96,6.92,6.96,597600.0,5.4834,5.5072,5.4755,5.5072,597600.0
2008-01-07 13:30:00,6.96,6.97,6.94,6.95,685200.0,5.5072,5.5151,5.4914,5.4993,685200.0
2008-01-07 13:40:00,6.96,6.96,6.92,6.94,350800.0,5.5072,5.5072,5.4755,5.4914,350800.0
2008-01-07 13:50:00,6.94,6.96,6.93,6.95,580000.0,5.4914,5.5072,5.4834,5.4993,580000.0
2008-01-07 14:00:00,6.95,6.96,6.9,6.91,549200.0,5.4993,5.5072,5.4597,5.4676,549200.0
2008-01-07 14:10:00,6.9,6.91,6.89,6.91,454800.0,5.4597,5.4676,5.4518,5.4676,454800.0
2008-01-07 14:20:00,6.91,6.91,6.88,6.89,476400.0,5.4676,5.4676,5.4439,5.4518,476400.0
2008-01-07 14:30:00,6.89,6.91,6.89,6.9,396800.0,5.4518,5.4676,5.4518,5.4597,396800.0
2008-01-07 14:40:00,6.9,6.91,6.9,6.9,527600.0,5.4597,5.4676,5.4597,5.4597,527600.0
2008-01-07 14:50:00,6.9,6.91,6.86,6.88,871200.0,5.4597,5.4676,5.4281,5.4439,871200.0
2008-01-07 15:00:00,6.88,6.89,6.87,6.88,596800.0,5.4439,5.4518,5.436,5.4439,596800.0
2008-01-07 15:10:00,6.88,6.88,6.85,6.86,799600.0,5.4439,5.4439,5.4201,5.4281,799600.0
2008-01-07 15:20:00,6.86,6.88,6.86,6.86,439200.0,5.4281,5.4439,5.4281,5.4281,439200.0
2008-01-07 15:30:00,6.86,6.87,6.84,6.84,604800.0,5.4281,5.436,5.4122,5.4122,604800.0
2008-01-07 15:40:00,6.84,6.88,6.84,6.88,740800.0,5.4122,5.4439,5.4122,5.4439,740800.0
2008-01-07 15:50:00,6.88,6.9,6.87,6.88,1075200.0,5.4439,5.4597,5.436,5.4439,1075200.0
2008-01-08 09:30:00,6.9,6.94,6.81,6.84,447600.0,5.4597,5.4914,5.3885,5.4122,447600.0
2008-01-08 09:40:00,6.84,6.88,6.84,6.87,614400.0,5.4122,5.4439,5.4122,5.436,614400.0
2008-01-08 09:50:00,6.87,6.89,6.85,6.87,678800.0,5.436,5.4518,5.4201,5.436,678800.0
2008-01-08 10:00:00,6.87,6.89,6.84,6.87,372800.0,5.436,5.4518,5.4122,5.436,372800.0
2008-01-08 10:10:00,6.87,6.88,6.85,6.86,489600.0,5.436,5.4439,5.4201,5.4281,489600.0
2008-01-08 10:20:00,6.86,6.86,6.84,6.85,274400.0,5.4281,5.4281,5.4122,5.4201,274400.0
2008-01-08 10:30:00,6.85,6.85,6.81,6.81,306400.0,5.4201,5.4201,5.3885,5.3885,306400.0
2008-01-08 10:40:00,6.81,6.81,6.79,6.79,297200.0,5.3885,5.3885,5.3727,5.3727,297200.0
2008-01-08 10:50:00,6.79,6.81,6.79,6.8,347200.0,5.3727,5.3885,5.3727,5.3806,347200.0
2008-01-08 11:00:00,6.8,6.83,6.8,6.82,490400.0,5.3806,5.4043,5.3806,5.3964,490400.0
2008-01-08 11:10:00,6.82,6.83,6.76,6.77,444800.0,5.3964,5.4043,5.3489,5.3568,444800.0
2008-01-08 11:20:00,6.77,6.77,6.75,6.75,472800.0,5.3568,5.3568,5.341,5.341,472800.0
2008-01-08 11:30:00,6.75,6.75,6.71,6.71,640000.0,5.341,5.341,5.3094,5.3094,640000.0
2008-01-08 11:40:00,6.71,6.72,6.7,6.7,436400.0,5.3094,5.3173,5.3015,5.3015,436400.0
2008-01-08 11:50:00,6.7,6.7,6.68,6.69,436000.0,5.3015,5.3015,5.2856,5.2935,436000.0
2008-01-08 12:00:00,6.69,6.72,6.67,6.69,1156400.0,5.2935,5.3173,5.2777,5.2935,1156400.0
2008-01-08 12:10:00,6.7,6.7,6.68,6.68,376400.0,5.3015,5.3015,5.2856,5.2856,376400.0
2008-01-08 12:20:00,6.68,6.74,6.68,6.72,573200.0,5.2856,5.3331,5.2856,5.3173,573200.0
2008-01-08 12:30:00,6.72,6.73,6.7,6.71,294800.0,5.3173,5.3252,5.3015,5.3094,294800.0
2008-01-08 12:40:00,6.71,6.73,6.71,6.73,198000.0,5.3094,5.3252,5.3094,5.3252,198000.0
2008-01-08 12:50:00,6.73,6.74,6.72,6.74,199600.0,5.3252,5.3331,5.3173,5.3331,199600.0
2008-01-08 13:00:00,6.73,6.75,6.71,6.74,488800.0,5.3252,5.341,5.3094,5.3331,488800.0
2008-01-08 13:10:00,6.74,6.75,6.72,6.74,346000.0,5.3331,5.341,5.3173,5.3331,346000.0
2008-01-08 13:20:00,6.73,6.79,6.73,6.78,948800.0,5.3252,5.3727,5.3252,5.3648,948800.0
2008-01-08 13:30:00,6.78,6.79,6.74,6.74,351600.0,5.3648,5.3727,5.3331,5.3331,351600.0
2008-01-08 13:40:00,6.74,6.78,6.74,6.76,505600.0,5.3331,5.3648,5.3331,5.3489,505600.0
2008-01-08 13:50:00,6.77,6.79,6.77,6.78,362400.0,5.3568,5.3727,5.3568,5.3648,362400.0
2008-01-08 14:00:00,6.78,6.79,6.75,6.77,483600.0,5.3648,5.3727,5.341,5.3568,483600.0
2008-01-08 14:10:00,6.77,6.8,6.77,6.77,275200.0,5.3568,5.3806,5.3568,5.3568,275200.0
2008-01-08 14:20:00,6.77,6.79,6.77,6.79,214400.0,5.3568,5.3727,5.3568,5.3727,214400.0
2008-01-08 14:30:00,6.79,6.8,6.76,6.76,270400.0,5.3727,5.3806,5.3489,5.3489,270400.0
2008-01-08 14:40:00,6.76,6.77,6.7,6.72,501200.0,5.3489,5.3568,5.3015,5.3173,501200.0
2008-01-08 14:50:00,6.72,6.73,6.7,6.7,548800.0,5.3173,5.3252,5.3015,5.3015,548800.0
2008-01-08 15:00:00,6.71,6.73,6.7,6.71,1275200.0,5.3094,5.3252,5.3015,5.3094,1275200.0
2008-01-08 15:10:00,6.71,6.72,6.69,6.71,743600.0,5.3094,5.3173,5.2935,5.3094,743600.0
2008-01-08 15:20:00,6.71,6.71,6.68,6.71,767200.0,5.3094,5.3094,5.2856,5.3094,767200.0
2008-01-08 15:30:00,6.71,6.74,6.7,6.73,665200.0,5.3094,5.3331,5.3015,5.3252,665200.0
2008-01-08 15:40:00,6.72,6.73,6.68,6.68,675600.0,5.3173,5.3252,5.2856,5.2856,675600.0
2008-01-08 15:50:00,6.68,6.68,6.63,6.64,1088000.0,5.2856,5.2856,5.2461,5.254,1088000.0
2008-01-09 09:30:00,6.66,6.68,6.56,6.67,647600.0,5.2698,5.2856,5.1907,5.2777,647600.0
2008-01-09 09:40:00,6.66,6.66,6.61,6.63,769600.0,5.2698,5.2698,5.2302,5.2461,769600.0
2008-01-09 09:50:00,6.63,6.63,6.58,6.59,537200.0,5.2461,5.2461,5.2065,5.2144,537200.0
2008-01-09 10:00:00,6.6,6.62,6.57,6.57,616800.0,5.2223,5.2381,5.1986,5.1986,616800.0
2008-01-09 10:10:00,6.57,6.6,6.55,6.57,519600.0,5.1986,5.2223,5.1828,5.1986,519600.0
2008-01-09 10:20:00,6.57,6.6,6.53,6.6,786400.0,5.1986,5.2223,5.1669,5.2223,786400.0
2008-01-09 10:30:00,6.6,6.6,6.56,6.57,368400.0,5.2223,5.2223,5.1907,5.1986,368400.0
2008-01-09 10:40:00,6.57,6.64,6.56,6.63,354000.0,5.1986,5.254,5.1907,5.2461,354000.0
2008-01-09 10:50:00,6.64,6.64,6.55,6.57,1597200.0,5.254,5.254,5.1828,5.1986,1597200.0
2008-01-09 11:00:00,6.57,6.64,6.56,6.63,347600.0,5.1986,5.254,5.1907,5.2461,347600.0
2008-01-09 11:10:00,6.63,6.63,6.61,6.62,386400.0,5.2461,5.2461,5.2302,5.2381,386400.0
2008-01-09 11:20:00,6.62,6.63,6.6,6.63,384800.0,5.2381,5.2461,5.2223,5.2461,384800.0
2008-01-09 11:30:00,6.63,6.63,6.58,6.58,155200.0,5.2461,5.2461,5.2065,5.2065,155200.0
2008-01-09 11:40:00,6.58,6.58,6.56,6.57,274000.0,5.2065,5.2065,5.1907,5.1986,274000.0
2008-01-09 11:50:00,6.57,6.58,6.55,6.58,290800.0,5.1986,5.2065,5.1828,5.2065,290800.0
2008-01-09 12:00:00,6.58,6.61,6.57,6.6,326800.0,5.2065,5.2302,5.1986,5.2223,326800.0
2008-01-09 12:10:00,6.59,6.61,6.59,6.6,317600.0,5.2144,5.2302,5.2144,5.2223,317600.0
2008-01-09 12:20:00,6.6,6.61,6.56,6.58,610800.0,5.2223,5.2302,5.1907,5.2065,610800.0
2008-01-09 12:30:00,6.59,6.59,6.56,6.57,297200.0,5.2144,5.2144,5.1907,5.1986,297200.0
2008-01-09 12:40:00,6.57,6.58,6.53,6.55,293600.0,5.1986,5.2065,5.1669,5.1828,293600.0
2008-01-09 12:50:00,6.55,6.58,6.53,6.56,226800.0,5.1828,5.2065,5.1669,5.1907,226800.0
2008-01-09 13:00:00,6.56,6.57,6.52,6.53,416000.0,5.1907,5.1986,5.159,5.1669,416000.0
2008-01-09 13:10:00,6.53,6.54,6.49,6.49,615600.0,5.1669,5.1748,5.1353,5.1353,615600.0
2008-01-09 13:20:00,6.49,6.51,6.49,6.49,338800.0,5.1353,5.1511,5.1353,5.1353,338800.0
2008-01-09 13:30:00,6.49,6.5,6.43,6.46,798000.0,5.1353,5.1432,5.0878,5.1115,798000.0
2008-01-09 13:40:00,6.47,6.47,6.42,6.45,540000.0,5.1195,5.1195,5.0799,5.1036,540000.0
2008-01-09 13:50:00,6.45,6.46,6.42,6.42,444800.0,5.1036,5.1115,5.0799,5.0799,444800.0
2008-01-09 14:00:00,6.42,6.43,6.41,6.41,524000.0,5.0799,5.0878,5.072,5.072,524000.0
2008-01-09 14:10:00,6.41,6.42,6.37,6.39,834000.0,5.072,5.0799,5.0403,5.0562,834000.0
2008-01-09 14:20:00,6.39,6.43,6.38,6.43,432400.0,5.0562,5.0878,5.0482,5.0878,432400.0
2008-01-09 14:30:00,6.43,6.47,6.42,6.46,499600.0,5.0878,5.1195,5.0799,5.1115,499600.0
2008-01-09 14:40:00,6.46,6.5,6.43,6.49,610000.0,5.1115,5.1432,5.0878,5.1353,610000.0
2008-01-09 14:50:00,6.49,6.52,6.49,6.51,929600.0,5.1353,5.159,5.1353,5.1511,929600.0
2008-01-09 15:00:00,6.51,6.6,6.51,6.59,1095600.0,5.1511,5.2223,5.1511,5.2144,1095600.0
2008-01-09 15:10:00,6.59,6.62,6.57,6.62,880000.0,5.2144,5.2381,5.1986,5.2381,880000.0
2008-01-09 15:20:00,6.62,6.62,6.58,6.58,688800.0,5.2381,5.2381,5.2065,5.2065,688800.0
2008-01-09 15:30:00,6.58,6.61,6.56,6.61,939200.0,5.2065,5.2302,5.1907,5.2302,939200.0
2008-01-09 15:40:00,6.61,6.64,6.61,6.62,1077600.0,5.2302,5.254,5.2302,5.2381,1077600.0
2008-01-09 15:50:00,6.62,6.66,6.61,6.65,1220400.0,5.2381,5.2698,5.2302,5.2619,1220400.0
2008-01-10 09:30:00,6.62,7.0,6.62,6.98,1462400.0,5.2381,5.5388,5.2381,5.523,1462400.0
2008-01-10 09:40:00,6.98,7.08,6.95,7.03,2346800.0,5.523,5.6021,5.4993,5.5626,2346800.0
2008-01-10 09:50:00,7.03,7.09,7.01,7.08,1305200.0,5.5626,5.61,5.5467,5.6021,1305200.0
2008-01-10 10:00:00,7.07,7.11,7.06,7.09,1132800.0,5.5942,5.6259,5.5863,5.61,1132800.0
2008-01-10 10:10:00,7.09,7.1,7.02,7.06,2512400.0,5.61,5.618,5.5547,5.5863,2512400.0
2008-01-10 10:20:00,7.06,7.07,7.05,7.07,857200.0,5.5863,5.5942,5.5784,5.5942,857200.0
2008-01-10 10:30:00,7.07,7.08,7.06,7.07,695600.0,5.5942,5.6021,5.5863,5.5942,695600.0
2008-01-10 10:40:00,7.07,7.12,7.07,7.08,1247200.0,5.5942,5.6338,5.5942,5.6021,1247200.0
2008-01-10 10:50:00,7.08,7.1,7.06,7.09,1034800.0,5.6021,5.618,5.5863,5.61,1034800.0
2008-01-10 11:00:00,7.09,7.13,7.07,7.11,1065200.0,5.61,5.6417,5.5942,5.6259,1065200.0
2008-01-10 11:10:00,7.11,7.15,7.11,7.15,1723200.0,5.6259,5.6575,5.6259,5.6575,1723200.0
2008-01-10 11:20:00,7.15,7.15,7.11,7.12,1180800.0,5.6575,5.6575,5.6259,5.6338,1180800.0
2008-01-10 11:30:00,7.12,7.14,7.11,7.12,1340800.0,5.6338,5.6496,5.6259,5.6338,1340800.0
2008-01-10 11:40:00,7.11,7.14,7.1,7.13,484000.0,5.6259,5.6496,5.618,5.6417,484000.0
2008-01-10 11:50:00,7.13,7.15,7.13,7.14,564000.0,5.6417,5.6575,5.6417,5.6496,564000.0
2008-01-10 12:00:00,7.14,7.15,7.1,7.12,394000.0,5.6496,5.6575,5.618,5.6338,394000.0
2008-01-10 12:10:00,7.12,7.18,7.12,7.15,1246000.0,5.6338,5.6813,5.6338,5.6575,1246000.0
2008-01-10 12:20:00,7.15,7.22,7.14,7.15,1475600.0,5.6575,5.7129,5.6496,5.6575,1475600.0
2008-01-10 12:30:00,7.15,7.17,7.12,7.13,860000.0,5.6575,5.6733,5.6338,5.6417,860000.0
2008-01-10 12:40:00,7.13,7.14,7.08,7.12,522400.0,5.6417,5.6496,5.6021,5.6338,522400.0
2008-01-10 12:50:00,7.12,7.16,7.12,7.15,1266000.0,5.6338,5.6654,5.6338,5.6575,1266000.0
2008-01-10 13:00:00,7.15,7.16,7.13,7.15,859200.0,5.6575,5.6654,5.6417,5.6575,859200.0
2008-01-10 13:10:00,7.14,7.15,7.13,7.14,640400.0,5.6496,5.6575,5.6417,5.6496,640400.0
2008-01-10 13:20:00,7.14,7.17,7.13,7.14,1247200.0,5.6496,5.6733,5.6417,5.6496,1247200.0
2008-01-10 13:30:00,7.14,7.15,7.07,7.1,756800.0,5.6496,5.6575,5.5942,5.618,756800.0
2008-01-10 13:40:00,7.1,7.12,7.09,7.12,546000.0,5.618,5.6338,5.61,5.6338,546000.0
2008-01-10 13:50:00,7.12,7.12,7.06,7.1,718000.0,5.6338,5.6338,5.5863,5.618,718000.0
2008-01-10 14:00:00,7.1,7.12,7.08,7.09,708800.0,5.618,5.6338,5.6021,5.61,708800.0
2008-01-10 14:10:00,7.09,7.1,7.07,7.08,1672000.0,5.61,5.618,5.5942,5.6021,1672000.0
2008-01-10 14:20:00,7.09,7.09,7.06,7.08,979600.0,5.61,5.61,5.5863,5.6021,979600.0
2008-01-10 14:30:00,7.08,7.11,7.07,7.1,876400.0,5.6021,5.6259,5.5942,5.618,876400.0
2008-01-10 14:40:00,7.1,7.12,7.09,7.11,1129200.0,5.618,5.6338,5.61,5.6259,1129200.0
2008-01-10 14:50:00,7.11,7.15,7.09,7.12,852000.0,5.6259,5.6575,5.61,5.6338,852000.0
2008-01-10 15:00:00,7.13,7.15,7.12,7.15,1011600.0,5.6417,5.6575,5.6338,5.6575,1011600.0
2008-01-10 15:10:00,7.16,7.18,7.12,7.13,1175600.0,5.6654,5.6813,5.6338,5.6417,1175600.0
2008-01-10 15:20:00,7.13,7.15,7.12,7.15,788000.0,5.6417,5.6575,5.6338,5.6575,788000.0
2008-01-10 15:30:00,7.15,7.16,7.14,7.14,928400.0,5.6575,5.6654,5.6496,5.6496,928400.0
2008-01-10 15:40:00,7.14,7.14,7.12,7.13,988400.0,5.6496,5.6496,5.6338,5.6417,988400.0
2008-01-10 15:50:00,7.13,7.14,7.11,7.12,1914800.0,5.6417,5.6496,5.6259,5.6338,1914800.0
2008-01-11 09:30:00,7.04,7.1,6.98,7.09,878400.0,5.5705,5.618,5.523,5.61,878400.0
2008-01-11 09:40:00,7.08,7.11,7.05,7.11,490000.0,5.6021,5.6259,5.5784,5.6259,490000.0
2008-01-11 09:50:00,7.11,7.12,7.05,7.08,788000.0,5.6259,5.6338,5.5784,5.6021,788000.0
2008-01-11 10:00:00,7.08,7.08,7.02,7.03,624000.0,5.6021,5.6021,5.5547,5.5626,624000.0
2008-01-11 10:10:00,7.03,7.06,7.02,7.03,465200.0,5.5626,5.5863,5.5547,5.5626,465200.0
2008-01-11 10:20:00,7.03,7.09,7.03,7.08,609600.0,5.5626,5.61,5.5626,5.6021,609600.0
2008-01-11 10:30:00,7.08,7.1,7.07,7.1,500000.0,5.6021,5.618,5.5942,5.618,500000.0
2008-01-11 10:40:00,7.1,7.12,7.09,7.11,509200.0,5.618,5.6338,5.61,5.6259,509200.0
2008-01-11 10:50:00,7.11,7.16,7.1,7.14,703600.0,5.6259,5.6654,5.618,5.6496,703600.0
2008-01-11 11:00:00,7.14,7.17,7.1,7.12,664400.0,5.6496,5.6733,5.618,5.6338,664400.0
2008-01-11 11:10:00,7.12,7.13,7.12,7.13,459200.0,5.6338,5.6417,5.6338,5.6417,459200.0
2008-01-11 11:20:00,7.13,7.14,7.12,7.14,318000.0,5.6417,5.6496,5.6338,5.6496,318000.0
2008-01-11 11:30:00,7.14,7.19,7.14,7.16,682800.0,5.6496,5.6892,5.6496,5.6654,682800.0
2008-01-11 11:40:00,7.17,7.19,7.16,7.18,577600.0,5.6733,5.6892,5.6654,5.6813,577600.0
2008-01-11 11:50:00,7.18,7.19,7.16,7.18,458800.0,5.6813,5.6892,5.6654,5.6813,458800.0
2008-01-11 12:00:00,7.18,7.18,7.15,7.18,519600.0,5.6813,5.6813,5.6575,5.6813,519600.0
2008-01-11 12:10:00,7.17,7.21,7.17,7.18,682800.0,5.6733,5.705,5.6733,5.6813,682800.0
2008-01-11 12:20:00,7.18,7.18,7.13,7.16,438400.0,5.6813,5.6813,5.6417,5.6654,438400.0
2008-01-11 12:30:00,7.17,7.17,7.15,7.15,626800.0,5.6733,5.6733,5.6575,5.6575,626800.0
2008-01-11 12:40:00,7.15,7.18,7.12,7.16,586800.0,5.6575,5.6813,5.6338,5.6654,586800.0
2008-01-11 12:50:00,7.15,7.18,7.15,7.16,578000.0,5.6575,5.6813,5.6575,5.6654,578000.0
2008-01-11 13:00:00,7.16,7.16,7.12,7.15,473200.0,5.6654,5.6654,5.6338,5.6575,473200.0
2008-01-11 13:10:00,7.15,7.15,7.12,7.13,482800.0,5.6575,5.6575,5.6338,5.6417,482800.0
2008-01-11 13:20:00,7.13,7.13,7.1,7.13,550400.0,5.6417,5.6417,5.618,5.6417,550400.0
2008-01-11 13:30:00,7.13,7.14,7.1,7.11,446400.0,5.6417,5.6496,5.618,5.6259,446400.0
2008-01-11 13:40:00,7.11,7.12,7.05,7.05,579600.0,5.6259,5.6338,5.5784,5.5784,579600.0
2008-01-11 13:50:00,7.05,7.07,7.02,7.02,1388800.0,5.5784,5.5942,5.5547,5.5547,1388800.0
2008-01-11 14:00:00,7.03,7.05,7.0,7.01,926800.0,5.5626,5.5784,5.5388,5.5467,926800.0
2008-01-11 14:10:00,7.01,7.01,6.95,6.97,859200.0,5.5467,5.5467,5.4993,5.5151,859200.0
2008-01-11 14:20:00,6.97,7.0,6.96,7.0,733200.0,5.5151,5.5388,5.5072,5.5388,733200.0
2008-01-11 14:30:00,7.0,7.0,6.96,6.99,410800.0,5.5388,5.5388,5.5072,5.5309,410800.0
2008-01-11 14:40:00,6.99,7.0,6.97,6.98,478400.0,5.5309,5.5388,5.5151,5.523,478400.0
2008-01-11 14:50:00,6.98,7.0,6.98,7.0,476400.0,5.523,5.5388,5.523,5.5388,476400.0
2008-01-11 15:00:00,7.0,7.01,7.0,7.0,744000.0,5.5388,5.5467,5.5388,5.5388,744000.0
2008-01-11 15:10:00,7.0,7.01,6.98,7.0,504400.0,5.5388,5.5467,5.523,5.5388,504400.0
2008-01-11 15:20:00,7.0,7.06,7.0,7.06,668800.0,5.5388,5.5863,5.5388,5.5863,668800.0
2008-01-11 15:30:00,7.05,7.07,7.03,7.06,1029200.0,5.5784,5.5942,5.5626,5.5863,1029200.0
2008-01-11 15:40:00,7.06,7.08,7.05,7.08,973600.0,5.5863,5.6021,5.5784,5.6021,973600.0
2008-01-11 15:50:00,7.08,7.09,7.06,7.06,1442400.0,5.6021,5.61,5.5863,5.5863,1442400.0
2008-01-14 09:30:00,7.11,7.16,7.01,7.01,453600.0,5.6259,5.6654,5.5467,5.5467,453600.0
2008-01-14 09:40:00,7.01,7.05,6.98,7.03,610800.0,5.5467,5.5784,5.523,5.5626,610800.0
2008-01-14 09:50:00,7.02,7.1,7.02,7.05,590000.0,5.5547,5.618,5.5547,5.5784,590000.0
2008-01-14 10:00:00,7.04,7.06,7.02,7.05,376400.0,5.5705,5.5863,5.5547,5.5784,376400.0
2008-01-14 10:10:00,7.06,7.06,7.02,7.04,438400.0,5.5863,5.5863,5.5547,5.5705,438400.0
2008-01-14 10:20:00,7.04,7.07,7.04,7.07,307200.0,5.5705,5.5942,5.5705,5.5942,307200.0
2008-01-14 10:30:00,7.07,7.09,7.06,7.09,258400.0,5.5942,5.61,5.5863,5.61,258400.0
2008-01-14 10:40:00,7.09,7.09,7.05,7.07,209200.0,5.61,5.61,5.5784,5.5942,209200.0
2008-01-14 10:50:00,7.08,7.1,7.06,7.1,246800.0,5.6021,5.618,5.5863,5.618,246800.0
2008-01-14 11:00:00,7.1,7.15,7.1,7.12,477600.0,5.618,5.6575,5.618,5.6338,477600.0
2008-01-14 11:10:00,7.12,7.14,7.11,7.11,217600.0,5.6338,5.6496,5.6259,5.6259,217600.0
2008-01-14 11:20:00,7.11,7.12,7.06,7.12,225600.0,5.6259,5.6338,5.5863,5.6338,225600.0
2008-01-14 11:30:00,7.12,7.13,7.1,7.12,174800.0,5.6338,5.6417,5.618,5.6338,174800.0
2008-01-14 11:40:00,7.12,7.13,7.09,7.1,117200.0,5.6338,5.6417,5.61,5.618,117200.0
2008-01-14 11:50:00,7.1,7.11,7.06,7.06,150000.0,5.618,5.6259,5.5863,5.5863,150000.0
2008-01-14 12:00:00,7.06,7.06,7.04,7.05,342400.0,5.5863,5.5863,5.5705,5.5784,342400.0
2008-01-14 12:10:00,7.05,7.05,7.03,7.04,158400.0,5.5784,5.5784,5.5626,5.5705,158400.0
2008-01-14 12:20:00,7.04,7.06,7.03,7.03,97200.0,5.5705,5.5863,5.5626,5.5626,97200.0
2008-01-14 12:30:00,7.03,7.06,7.02,7.06,234000.0,5.5626,5.5863,5.5547,5.5863,234000.0
2008-01-14 12:40:00,7.06,7.07,7.05,7.06,86400.0,5.5863,5.5942,5.5784,5.5863,86400.0
2008-01-14 12:50:00,7.06,7.09,7.06,7.09,95600.0,5.5863,5.61,5.5863,5.61,95600.0
2008-01-14 13:00:00,7.09,7.09,7.07,7.08,142800.0,5.61,5.61,5.5942,5.6021,142800.0
2008-01-14 13:10:00,7.09,7.09,7.08,7.09,186000.0,5.61,5.61,5.6021,5.61,186000.0
2008-01-14 13:20:00,7.09,7.11,7.09,7.09,197600.0,5.61,5.6259,5.61,5.61,197600.0
2008-01-14 13:30:00,7.09,7.13,7.08,7.12,234000.0,5.61,5.6417,5.6021,5.6338,234000.0
2008-01-14 13:40:00,7.12,7.14,7.11,7.13,195200.0,5.6338,5.6496,5.6259,5.6417,195200.0
2008-01-14 13:50:00,7.13,7.15,7.12,7.13,348800.0,5.6417,5.6575,5.6338,5.6417,348800.0
2008-01-14 14:00:00,7.12,7.13,7.11,7.11,236800.0,5.6338,5.6417,5.6259,5.6259,236800.0
2008-01-14 14:10:00,7.11,7.13,7.11,7.13,401600.0,5.6259,5.6417,5.6259,5.6417,401600.0
2008-01-14 14:20:00,7.13,7.13,7.12,7.12,280400.0,5.6417,5.6417,5.6338,5.6338,280400.0
2008-01-14 14:30:00,7.12,7.15,7.12,7.14,456000.0,5.6338,5.6575,5.6338,5.6496,456000.0
2008-01-14 14:40:00,7.14,7.15,7.12,7.13,425200.0,5.6496,5.6575,5.6338,5.6417,425200.0
2008-01-14 14:50:00,7.13,7.14,7.12,7.14,275200.0,5.6417,5.6496,5.6338,5.6496,275200.0
2008-01-14 15:00:00,7.14,7.15,7.13,7.14,1612000.0,5.6496,5.6575,5.6417,5.6496,1612000.0
2008-01-14 15:10:00,7.14,7.15,7.12,7.14,1198000.0,5.6496,5.6575,5.6338,5.6496,1198000.0
2008-01-14 15:20:00,7.13,7.15,7.13,7.15,1152800.0,5.6417,5.6575,5.6417,5.6575,1152800.0
2008-01-14 15:30:00,7.15,7.16,7.13,7.15,1395600.0,5.6575,5.6654,5.6417,5.6575,1395600.0
2008-01-14 15:40:00,7.15,7.17,7.14,7.15,1238800.0,5.6575,5.6733,5.6496,5.6575,1238800.0
2008-01-14 15:50:00,7.15,7.17,7.14,7.15,1514400.0,5.6575,5.6733,5.6496,5.6575,1514400.0
2008-01-15 09:30:00,7.09,7.15,7.06,7.11,688800.0,5.61,5.6575,5.5863,5.6259,688800.0
2008-01-15 09:40:00,7.11,7.13,7.08,7.08,534000.0,5.6259,5.6417,5.6021,5.6021,534000.0
2008-01-15 09:50:00,7.08,7.09,7.02,7.04,819200.0,5.6021,5.61,5.5547,5.5705,819200.0
2008-01-15 10:00:00,7.04,7.06,7.03,7.05,494800.0,5.5705,5.5863,5.5626,5.5784,494800.0
2008-01-15 10:10:00,7.05,7.05,7.03,7.03,422000.0,5.5784,5.5784,5.5626,5.5626,422000.0
2008-01-15 10:20:00,7.03,7.04,7.02,7.04,650800.0,5.5626,5.5705,5.5547,5.5705,650800.0
2008-01-15 10:30:00,7.04,7.08,7.03,7.07,462400.0,5.5705,5.6021,5.5626,5.5942,462400.0
2008-01-15 10:40:00,7.07,7.08,7.06,7.07,506000.0,5.5942,5.6021,5.5863,5.5942,506000.0
2008-01-15 10:50:00,7.07,7.08,7.06,7.06,302000.0,5.5942,5.6021,5.5863,5.5863,302000.0
2008-01-15 11:00:00,7.06,7.07,7.05,7.06,409200.0,5.5863,5.5942,5.5784,5.5863,409200.0
2008-01-15 11:10:00,7.06,7.12,7.06,7.1,379600.0,5.5863,5.6338,5.5863,5.618,379600.0
2008-01-15 11:20:00,7.11,7.12,7.09,7.1,364800.0,5.6259,5.6338,5.61,5.618,364800.0
2008-01-15 11:30:00,7.09,7.1,7.08,7.1,314400.0,5.61,5.618,5.6021,5.618,314400.0
2008-01-15 11:40:00,7.1,7.1,7.08,7.09,415200.0,5.618,5.618,5.6021,5.61,415200.0
2008-01-15 11:50:00,7.09,7.09,7.07,7.09,312800.0,5.61,5.61,5.5942,5.61,312800.0
2008-01-15 12:00:00,7.08,7.09,7.08,7.08,354400.0,5.6021,5.61,5.6021,5.6021,354400.0
2008-01-15 12:10:00,7.08,7.09,7.06,7.07,469600.0,5.6021,5.61,5.5863,5.5942,469600.0
2008-01-15 12:20:00,7.07,7.07,7.06,7.06,457600.0,5.5942,5.5942,5.5863,5.5863,457600.0
2008-01-15 12:30:00,7.06,7.07,7.05,7.06,405600.0,5.5863,5.5942,5.5784,5.5863,405600.0
2008-01-15 12:40:00,7.06,7.09,7.06,7.09,195200.0,5.5863,5.61,5.5863,5.61,195200.0
2008-01-15 12:50:00,7.09,7.09,7.06,7.08,221600.0,5.61,5.61,5.5863,5.6021,221600.0
2008-01-15 13:00:00,7.08,7.13,7.07,7.13,278400.0,5.6021,5.6417,5.5942,5.6417,278400.0
2008-01-15 13:10:00,7.13,7.16,7.12,7.16,613600.0,5.6417,5.6654,5.6338,5.6654,613600.0
2008-01-15 13:20:00,7.16,7.16,7.13,7.13,486400.0,5.6654,5.6654,5.6417,5.6417,486400.0
2008-01-15 13:30:00,7.13,7.14,7.12,7.13,248000.0,5.6417,5.6496,5.6338,5.6417,248000.0
2008-01-15 13:40:00,7.13,7.14,7.12,7.12,260800.0,5.6417,5.6496,5.6338,5.6338,260800.0
2008-01-15 13:50:00,7.12,7.12,7.07,7.1,484000.0,5.6338,5.6338,5.5942,5.618,484000.0
2008-01-15 14:00:00,7.1,7.12,7.1,7.11,414000.0,5.618,5.6338,5.618,5.6259,414000.0
2008-01-15 14:10:00,7.11,7.12,7.09,7.1,652000.0,5.6259,5.6338,5.61,5.618,652000.0
2008-01-15 14:20:00,7.1,7.12,7.08,7.09,760800.0,5.618,5.6338,5.6021,5.61,760800.0
2008-01-15 14:30:00,7.09,7.1,7.08,7.1,510800.0,5.61,5.618,5.6021,5.618,510800.0
2008-01-15 14:40:00,7.1,7.11,7.09,7.09,468800.0,5.618,5.6259,5.61,5.61,468800.0
2008-01-15 14:50:00,7.09,7.11,7.07,7.08,486000.0,5.61,5.6259,5.5942,5.6021,486000.0
2008-01-15 15:00:00,7.08,7.09,7.06,7.07,499600.0,5.6021,5.61,5.5863,5.5942,499600.0
2008-01-15 15:10:00,7.07,7.08,7.06,7.07,366800.0,5.5942,5.6021,5.5863,5.5942,366800.0
2008-01-15 15:20:00,7.08,7.11,7.07,7.11,618800.0,5.6021,5.6259,5.5942,5.6259,618800.0
2008-01-15 15:30:00,7.11,7.13,7.1,7.11,781600.0,5.6259,5.6417,5.618,5.6259,781600.0
2008-01-15 15:40:00,7.11,7.11,7.08,7.09,1152000.0,5.6259,5.6259,5.6021,5.61,1152000.0
2008-01-15 15:50:00,7.09,7.12,7.08,7.08,1379200.0,5.61,5.6338,5.6021,5.6021,1379200.0
2008-01-16 09:30:00,7.04,7.12,7.03,7.11,520800.0,5.5705,5.6338,5.5626,5.6259,520800.0
2008-01-16 09:40:00,7.1,7.18,7.07,7.07,691600.0,5.618,5.6813,5.5942,5.5942,691600.0
2008-01-16 09:50:00,7.06,7.15,7.06,7.12,539600.0,5.5863,5.6575,5.5863,5.6338,539600.0
2008-01-16 10:00:00,7.12,7.15,7.11,7.14,438800.0,5.6338,5.6575,5.6259,5.6496,438800.0
2008-01-16 10:10:00,7.14,7.17,7.13,7.15,534400.0,5.6496,5.6733,5.6417,5.6575,534400.0
2008-01-16 10:20:00,7.15,7.17,7.15,7.15,490000.0,5.6575,5.6733,5.6575,5.6575,490000.0
2008-01-16 10:30:00,7.15,7.21,7.15,7.2,592400.0,5.6575,5.705,5.6575,5.6971,592400.0
2008-01-16 10:40:00,7.2,7.2,7.17,7.17,470800.0,5.6971,5.6971,5.6733,5.6733,470800.0
2008-01-16 10:50:00,7.17,7.18,7.14,7.16,794400.0,5.6733,5.6813,5.6496,5.6654,794400.0
2008-01-16 11:00:00,7.16,7.19,7.14,7.19,831200.0,5.6654,5.6892,5.6496,5.6892,831200.0
2008-01-16 11:10:00,7.19,7.19,7.16,7.18,440000.0,5.6892,5.6892,5.6654,5.6813,440000.0
2008-01-16 11:20:00,7.18,7.18,7.15,7.17,426400.0,5.6813,5.6813,5.6575,5.6733,426400.0
2008-01-16 11:30:00,7.17,7.18,7.16,7.18,337200.0,5.6733,5.6813,5.6654,5.6813,337200.0
2008-01-16 11:40:00,7.18,7.18,7.14,7.18,506000.0,5.6813,5.6813,5.6496,5.6813,506000.0
2008-01-16 11:50:00,7.18,7.25,7.18,7.24,447600.0,5.6813,5.7366,5.6813,5.7287,447600.0
2008-01-16 12:00:00,7.24,7.25,7.21,7.21,556800.0,5.7287,5.7366,5.705,5.705,556800.0
2008-01-16 12:10:00,7.21,7.22,7.19,7.21,473200.0,5.705,5.7129,5.6892,5.705,473200.0
2008-01-16 12:20:00,7.21,7.21,7.18,7.2,228800.0,5.705,5.705,5.6813,5.6971,228800.0
2008-01-16 12:30:00,7.2,7.22,7.19,7.21,428400.0,5.6971,5.7129,5.6892,5.705,428400.0
2008-01-16 12:40:00,7.21,7.25,7.2,7.23,487600.0,5.705,5.7366,5.6971,5.7208,487600.0
2008-01-16 12:50:00,7.23,7.23,7.21,7.22,370400.0,5.7208,5.7208,5.705,5.7129,370400.0
2008-01-16 13:00:00,7.22,7.24,7.22,7.24,274800.0,5.7129,5.7287,5.7129,5.7287,274800.0
2008-01-16 13:10:00,7.23,7.25,7.18,7.19,484400.0,5.7208,5.7366,5.6813,5.6892,484400.0
2008-01-16 13:20:00,7.19,7.21,7.19,7.2,400000.0,5.6892,5.705,5.6892,5.6971,400000.0
2008-01-16 13:30:00,7.2,7.24,7.19,7.22,494400.0,5.6971,5.7287,5.6892,5.7129,494400.0
2008-01-16 13:40:00,7.22,7.22,7.2,7.21,378800.0,5.7129,5.7129,5.6971,5.705,378800.0
2008-01-16 13:50:00,7.2,7.23,7.2,7.2,877200.0,5.6971,5.7208,5.6971,5.6971,877200.0
2008-01-16 14:00:00,7.2,7.21,7.17,7.18,1363600.0,5.6971,5.705,5.6733,5.6813,1363600.0
2008-01-16 14:10:00,7.18,7.2,7.17,7.2,774000.0,5.6813,5.6971,5.6733,5.6971,774000.0
2008-01-16 14:20:00,7.2,7.21,7.18,7.2,950800.0,5.6971,5.705,5.6813,5.6971,950800.0
2008-01-16 14:30:00,7.2,7.22,7.2,7.22,1271600.0,5.6971,5.7129,5.6971,5.7129,1271600.0
2008-01-16 14:40:00,7.22,7.23,7.21,7.21,834000.0,5.7129,5.7208,5.705,5.705,834000.0
2008-01-16 14:50:00,7.21,7.22,7.18,7.18,433200.0,5.705,5.7129,5.6813,5.6813,433200.0
2008-01-16 15:00:00,7.19,7.19,7.17,7.18,482800.0,5.6892,5.6892,5.6733,5.6813,482800.0
2008-01-16 15:10:00,7.18,7.19,7.17,7.18,672800.0,5.6813,5.6892,5.6733,5.6813,672800.0
2008-01-16 15:20:00,7.19,7.19,7.17,7.19,1032000.0,5.6892,5.6892,5.6733,5.6892,1032000.0
2008-01-16 15:30:00,7.19,7.21,7.17,7.17,1158400.0,5.6892,5.705,5.6733,5.6733,1158400.0
2008-01-16 15:40:00,7.17,7.19,7.16,7.18,1472000.0,5.6733,5.6892,5.6654,5.6813,1472000.0
2008-01-16 15:50:00,7.18,7.19,7.15,7.16,1160800.0,5.6813,5.6892,5.6575,5.6654,1160800.0
2008-01-17 09:30:00,7.18,7.29,7.18,7.25,1002800.0,5.6813,5.7683,5.6813,5.7366,1002800.0
2008-01-17 09:40:00,7.25,7.31,7.25,7.28,1179600.0,5.7366,5.7841,5.7366,5.7604,1179600.0
2008-01-17 09:50:00,7.29,7.3,7.24,7.28,1388800.0,5.7683,5.7762,5.7287,5.7604,1388800.0
2008-01-17 10:00:00,7.28,7.32,7.25,7.3,1779200.0,5.7604,5.792,5.7366,5.7762,1779200.0
2008-01-17 10:10:00,7.3,7.3,7.23,7.23,842400.0,5.7762,5.7762,5.7208,5.7208,842400.0
2008-01-17 10:20:00,7.23,7.28,7.21,7.26,1005200.0,5.7208,5.7604,5.705,5.7446,1005200.0
2008-01-17 10:30:00,7.26,7.28,7.23,7.28,993200.0,5.7446,5.7604,5.7208,5.7604,993200.0
2008-01-17 10:40:00,7.28,7.3,7.27,7.3,1142800.0,5.7604,5.7762,5.7525,5.7762,1142800.0
2008-01-17 10:50:00,7.29,7.33,7.27,7.3,914000.0,5.7683,5.7999,5.7525,5.7762,914000.0
2008-01-17 11:00:00,7.3,7.35,7.3,7.32,664400.0,5.7762,5.8158,5.7762,5.792,664400.0
2008-01-17 11:10:00,7.32,7.34,7.3,7.33,425200.0,5.792,5.8079,5.7762,5.7999,425200.0
2008-01-17 11:20:00,7.33,7.33,7.3,7.32,1161600.0,5.7999,5.7999,5.7762,5.792,1161600.0
2008-01-17 11:30:00,7.32,7.34,7.29,7.29,971200.0,5.792,5.8079,5.7683,5.7683,971200.0
2008-01-17 11:40:00,7.29,7.34,7.29,7.33,946800.0,5.7683,5.8079,5.7683,5.7999,946800.0
2008-01-17 11:50:00,7.33,7.33,7.29,7.3,1159600.0,5.7999,5.7999,5.7683,5.7762,1159600.0
2008-01-17 12:00:00,7.3,7.31,7.27,7.27,638000.0,5.7762,5.7841,5.7525,5.7525,638000.0
2008-01-17 12:10:00,7.27,7.31,7.26,7.31,275200.0,5.7525,5.7841,5.7446,5.7841,275200.0
2008-01-17 12:20:00,7.31,7.31,7.27,7.28,558000.0,5.7841,5.7841,5.7525,5.7604,558000.0
2008-01-17 12:30:00,7.28,7.3,7.27,7.28,1137200.0,5.7604,5.7762,5.7525,5.7604,1137200.0
2008-01-17 12:40:00,7.27,7.28,7.23,7.26,616000.0,5.7525,5.7604,5.7208,5.7446,616000.0
2008-01-17 12:50:00,7.26,7.26,7.22,7.24,370800.0,5.7446,5.7446,5.7129,5.7287,370800.0
2008-01-17 13:00:00,7.23,7.24,7.21,7.24,1531200.0,5.7208,5.7287,5.705,5.7287,1531200.0
2008-01-17 13:10:00,7.23,7.33,7.23,7.29,1217200.0,5.7208,5.7999,5.7208,5.7683,1217200.0
2008-01-17 13:20:00,7.29,7.31,7.28,7.3,443600.0,5.7683,5.7841,5.7604,5.7762,443600.0
2008-01-17 13:30:00,7.3,7.36,7.3,7.35,574400.0,5.7762,5.8237,5.7762,5.8158,574400.0
2008-01-17 13:40:00,7.35,7.36,7.3,7.33,623200.0,5.8158,5.8237,5.7762,5.7999,623200.0
2008-01-17 13:50:00,7.33,7.37,7.32,7.36,924800.0,5.7999,5.8316,5.792,5.8237,924800.0
2008-01-17 14:00:00,7.36,7.37,7.34,7.35,922400.0,5.8237,5.8316,5.8079,5.8158,922400.0
2008-01-17 14:10:00,7.35,7.35,7.31,7.33,577600.0,5.8158,5.8158,5.7841,5.7999,577600.0
2008-01-17 14:20:00,7.33,7.35,7.3,7.33,791600.0,5.7999,5.8158,5.7762,5.7999,791600.0
2008-01-17 14:30:00,7.33,7.35,7.31,7.33,567200.0,5.7999,5.8158,5.7841,5.7999,567200.0
2008-01-17 14:40:00,7.33,7.34,7.3,7.34,1228400.0,5.7999,5.8079,5.7762,5.8079,1228400.0
2008-01-17 14:50:00,7.34,7.35,7.32,7.34,811200.0,5.8079,5.8158,5.792,5.8079,811200.0
2008-01-17 15:00:00,7.34,7.36,7.31,7.35,1160400.0,5.8079,5.8237,5.7841,5.8158,1160400.0
2008-01-17 15:10:00,7.35,7.38,7.34,7.37,987200.0,5.8158,5.8395,5.8079,5.8316,987200.0
2008-01-17 15:20:00,7.37,7.37,7.32,7.32,915200.0,5.8316,5.8316,5.792,5.792,915200.0
2008-01-17 15:30:00,7.32,7.37,7.29,7.35,1410800.0,5.792,5.8316,5.7683,5.8158,1410800.0
2008-01-17 15:40:00,7.35,7.35,7.28,7.3,1121200.0,5.8158,5.8158,5.7604,5.7762,1121200.0
2008-01-17 15:50:00,7.3,7.32,7.23,7.26,2270000.0,5.7762,5.792,5.7208,5.7446,2270000.0
2008-01-18 09:30:00,7.34,7.42,7.23,7.28,3144000.0,5.8079,5.8712,5.7208,5.7604,3144000.0
2008-01-18 09:40:00,7.28,7.32,7.25,7.25,1102400.0,5.7604,5.792,5.7366,5.7366,1102400.0
2008-01-18 09:50:00,7.26,7.27,7.15,7.17,932000.0,5.7446,5.7525,5.6575,5.6733,932000.0
2008-01-18 10:00:00,7.17,7.24,7.17,7.21,1045600.0,5.6733,5.7287,5.6733,5.705,1045600.0
2008-01-18 10:10:00,7.22,7.25,7.2,7.23,876800.0,5.7129,5.7366,5.6971,5.7208,876800.0
2008-01-18 10:20:00,7.23,7.24,7.21,7.23,794000.0,5.7208,5.7287,5.705,5.7208,794000.0
2008-01-18 10:30:00,7.23,7.23,7.2,7.21,558000.0,5.7208,5.7208,5.6971,5.705,558000.0
2008-01-18 10:40:00,7.2,7.21,7.17,7.19,611200.0,5.6971,5.705,5.6733,5.6892,611200.0
2008-01-18 10:50:00,7.19,7.22,7.17,7.19,498000.0,5.6892,5.7129,5.6733,5.6892,498000.0
2008-01-18 11:00:00,7.19,7.21,7.14,7.17,688800.0,5.6892,5.705,5.6496,5.6733,688800.0
2008-01-18 11:10:00,7.17,7.18,7.14,7.17,745600.0,5.6733,5.6813,5.6496,5.6733,745600.0
2008-01-18 11:20:00,7.17,7.2,7.13,7.18,583600.0,5.6733,5.6971,5.6417,5.6813,583600.0
2008-01-18 11:30:00,7.18,7.21,7.16,7.18,591600.0,5.6813,5.705,5.6654,5.6813,591600.0
2008-01-18 11:40:00,7.17,7.17,7.08,7.1,740400.0,5.6733,5.6733,5.6021,5.618,740400.0
2008-01-18 11:50:00,7.1,7.12,7.08,7.12,572800.0,5.618,5.6338,5.6021,5.6338,572800.0
2008-01-18 12:00:00,7.12,7.15,7.11,7.11,651200.0,5.6338,5.6575,5.6259,5.6259,651200.0
2008-01-18 12:10:00,7.12,7.16,7.1,7.13,331200.0,5.6338,5.6654,5.618,5.6417,331200.0
2008-01-18 12:20:00,7.13,7.17,7.11,7.16,356000.0,5.6417,5.6733,5.6259,5.6654,356000.0
2008-01-18 12:30:00,7.16,7.19,7.14,7.15,671200.0,5.6654,5.6892,5.6496,5.6575,671200.0
2008-01-18 12:40:00,7.15,7.15,7.09,7.14,438800.0,5.6575,5.6575,5.61,5.6496,438800.0
2008-01-18 12:50:00,7.14,7.15,7.12,7.14,356000.0,5.6496,5.6575,5.6338,5.6496,356000.0
2008-01-18 13:00:00,7.14,7.16,7.13,7.13,540400.0,5.6496,5.6654,5.6417,5.6417,540400.0
2008-01-18 13:10:00,7.13,7.15,7.07,7.07,403600.0,5.6417,5.6575,5.5942,5.5942,403600.0
2008-01-18 13:20:00,7.07,7.12,7.07,7.11,389200.0,5.5942,5.6338,5.5942,5.6259,389200.0
2008-01-18 13:30:00,7.11,7.16,7.11,7.12,323200.0,5.6259,5.6654,5.6259,5.6338,323200.0
2008-01-18 13:40:00,7.13,7.17,7.1,7.14,448000.0,5.6417,5.6733,5.618,5.6496,448000.0
2008-01-18 13:50:00,7.15,7.17,7.13,7.15,226000.0,5.6575,5.6733,5.6417,5.6575,226000.0
2008-01-18 14:00:00,7.15,7.19,7.15,7.18,387600.0,5.6575,5.6892,5.6575,5.6813,387600.0
2008-01-18 14:10:00,7.18,7.19,7.17,7.17,472400.0,5.6813,5.6892,5.6733,5.6733,472400.0
2008-01-18 14:20:00,7.17,7.18,7.12,7.14,432800.0,5.6733,5.6813,5.6338,5.6496,432800.0
2008-01-18 14:30:00,7.14,7.15,7.1,7.13,314800.0,5.6496,5.6575,5.618,5.6417,314800.0
2008-01-18 14:40:00,7.13,7.16,7.13,7.16,326400.0,5.6417,5.6654,5.6417,5.6654,326400.0
2008-01-18 14:50:00,7.15,7.19,7.14,7.19,556000.0,5.6575,5.6892,5.6496,5.6892,556000.0
2008-01-18 15:00:00,7.19,7.2,7.15,7.19,692800.0,5.6892,5.6971,5.6575,5.6892,692800.0
2008-01-18 15:10:00,7.2,7.21,7.17,7.18,440400.0,5.6971,5.705,5.6733,5.6813,440400.0
2008-01-18 15:20:00,7.18,7.2,7.14,7.16,547600.0,5.6813,5.6971,5.6496,5.6654,547600.0
2008-01-18 15:30:00,7.16,7.18,7.16,7.17,462000.0,5.6654,5.6813,5.6654,5.6733,462000.0
2008-01-18 15:40:00,7.17,7.25,7.16,7.25,1464400.0,5.6733,5.7366,5.6654,5.7366,1464400.0
2008-01-18 15:50:00,7.25,7.25,7.2,7.21,1573600.0,5.7366,5.7366,5.6971,5.705,1573600.0
2008-01-22 09:30:00,6.86,7.15,6.86,7.08,987200.0,5.4281,5.6575,5.4281,5.6021,987200.0
2008-01-22 09:40:00,7.07,7.22,7.06,7.19,1136400.0,5.5942,5.7129,5.5863,5.6892,1136400.0
2008-01-22 09:50:00,7.19,7.34,7.13,7.14,1118400.0,5.6892,5.8079,5.6417,5.6496,1118400.0
2008-01-22 10:00:00,7.14,7.17,7.09,7.13,706000.0,5.6496,5.6733,5.61,5.6417,706000.0
2008-01-22 10:10:00,7.13,7.16,7.09,7.15,1297600.0,5.6417,5.6654,5.61,5.6575,1297600.0
2008-01-22 10:20:00,7.15,7.21,7.15,7.16,1537600.0,5.6575,5.705,5.6575,5.6654,1537600.0
2008-01-22 10:30:00,7.16,7.22,7.12,7.21,1142400.0,5.6654,5.7129,5.6338,5.705,1142400.0
2008-01-22 10:40:00,7.21,7.23,7.14,7.15,1742400.0,5.705,5.7208,5.6496,5.6575,1742400.0
2008-01-22 10:50:00,7.15,7.21,7.14,7.18,905200.0,5.6575,5.705,5.6496,5.6813,905200.0
2008-01-22 11:00:00,7.18,7.26,7.18,7.24,952000.0,5.6813,5.7446,5.6813,5.7287,952000.0
2008-01-22 11:10:00,7.24,7.26,7.21,7.23,1414000.0,5.7287,5.7446,5.705,5.7208,1414000.0
2008-01-22 11:20:00,7.23,7.24,7.2,7.21,911200.0,5.7208,5.7287,5.6971,5.705,911200.0
2008-01-22 11:30:00,7.21,7.21,7.14,7.14,852000.0,5.705,5.705,5.6496,5.6496,852000.0
2008-01-22 11:40:00,7.15,7.17,7.13,7.16,848400.0,5.6575,5.6733,5.6417,5.6654,848400.0
2008-01-22 11:50:00,7.16,7.19,7.13,7.15,588400.0,5.6654,5.6892,5.6417,5.6575,588400.0
2008-01-22 12:00:00,7.15,7.2,7.14,7.19,550000.0,5.6575,5.6971,5.6496,5.6892,550000.0
2008-01-22 12:10:00,7.19,7.2,7.15,7.15,498800.0,5.6892,5.6971,5.6575,5.6575,498800.0
2008-01-22 12:20:00,7.14,7.2,7.14,7.17,972800.0,5.6496,5.6971,5.6496,5.6733,972800.0
2008-01-22 12:30:00,7.17,7.19,7.16,7.18,550000.0,5.6733,5.6892,5.6654,5.6813,550000.0
2008-01-22 12:40:00,7.17,7.2,7.14,7.18,512800.0,5.6733,5.6971,5.6496,5.6813,512800.0
2008-01-22 12:50:00,7.18,7.25,7.18,7.24,497600.0,5.6813,5.7366,5.6813,5.7287,497600.0
2008-01-22 13:00:00,7.24,7.29,7.24,7.28,522400.0,5.7287,5.7683,5.7287,5.7604,522400.0
2008-01-22 13:10:00,7.28,7.31,7.27,7.29,1192000.0,5.7604,5.7841,5.7525,5.7683,1192000.0
2008-01-22 13:20:00,7.29,7.32,7.25,7.26,398800.0,5.7683,5.792,5.7366,5.7446,398800.0
2008-01-22 13:30:00,7.27,7.27,7.22,7.23,502400.0,5.7525,5.7525,5.7129,5.7208,502400.0
2008-01-22 13:40:00,7.24,7.28,7.24,7.26,857200.0,5.7287,5.7604,5.7287,5.7446,857200.0
2008-01-22 13:50:00,7.27,7.28,7.23,7.26,593600.0,5.7525,5.7604,5.7208,5.7446,593600.0
2008-01-22 14:00:00,7.26,7.26,7.16,7.17,609200.0,5.7446,5.7446,5.6654,5.6733,609200.0
2008-01-22 14:10:00,7.17,7.23,7.17,7.23,443200.0,5.6733,5.7208,5.6733,5.7208,443200.0
2008-01-22 14:20:00,7.23,7.24,7.21,7.23,460800.0,5.7208,5.7287,5.705,5.7208,460800.0
2008-01-22 14:30:00,7.23,7.24,7.21,7.23,398400.0,5.7208,5.7287,5.705,5.7208,398400.0
2008-01-22 14:40:00,7.24,7.3,7.23,7.3,768000.0,5.7287,5.7762,5.7208,5.7762,768000.0
2008-01-22 14:50:00,7.3,7.3,7.26,7.28,689600.0,5.7762,5.7762,5.7446,5.7604,689600.0
2008-01-22 15:00:00,7.28,7.35,7.28,7.34,831200.0,5.7604,5.8158,5.7604,5.8079,831200.0
2008-01-22 15:10:00,7.34,7.35,7.29,7.34,922000.0,5.8079,5.8158,5.7683,5.8079,922000.0
2008-01-22 15:20:00,7.33,7.38,7.33,7.38,996000.0,5.7999,5.8395,5.7999,5.8395,996000.0
2008-01-22 15:30:00,7.38,7.45,7.37,7.42,1683600.0,5.8395,5.8949,5.8316,5.8712,1683600.0
2008-01-22 15:40:00,7.43,7.45,7.4,7.43,1060000.0,5.8791,5.8949,5.8553,5.8791,1060000.0
2008-01-22 15:50:00,7.43,7.44,7.4,7.43,2078800.0,5.8791,5.887,5.8553,5.8791,2078800.0
2008-01-23 09:30:00,7.41,7.5,7.36,7.41,2380000.0,5.8632,5.9345,5.8237,5.8632,2380000.0
2008-01-23 09:40:00,7.4,7.46,7.38,7.45,1280400.0,5.8553,5.9028,5.8395,5.8949,1280400.0
2008-01-23 09:50:00,7.46,7.51,7.44,7.51,1767600.0,5.9028,5.9424,5.887,5.9424,1767600.0
2008-01-23 10:00:00,7.51,7.69,7.5,7.64,2906000.0,5.9424,6.0848,5.9345,6.0452,2906000.0
2008-01-23 10:10:00,7.64,7.76,7.63,7.7,3144400.0,6.0452,6.1402,6.0373,6.0927,3144400.0
2008-01-23 10:20:00,7.7,7.72,7.6,7.62,1339200.0,6.0927,6.1085,6.0136,6.0294,1339200.0
2008-01-23 10:30:00,7.61,7.65,7.57,7.61,1286800.0,6.0215,6.0531,5.9898,6.0215,1286800.0
2008-01-23 10:40:00,7.61,7.63,7.54,7.63,1783600.0,6.0215,6.0373,5.9661,6.0373,1783600.0
2008-01-23 10:50:00,7.62,7.66,7.62,7.64,1232000.0,6.0294,6.0611,6.0294,6.0452,1232000.0
2008-01-23 11:00:00,7.64,7.64,7.61,7.62,1268800.0,6.0452,6.0452,6.0215,6.0294,1268800.0
2008-01-23 11:10:00,7.62,7.63,7.61,7.62,627200.0,6.0294,6.0373,6.0215,6.0294,627200.0
2008-01-23 11:20:00,7.62,7.64,7.6,7.61,642800.0,6.0294,6.0452,6.0136,6.0215,642800.0
2008-01-23 11:30:00,7.61,7.63,7.56,7.62,802400.0,6.0215,6.0373,5.9819,6.0294,802400.0
2008-01-23 11:40:00,7.63,7.63,7.58,7.6,1240000.0,6.0373,6.0373,5.9978,6.0136,1240000.0
2008-01-23 11:50:00,7.6,7.6,7.57,7.59,842400.0,6.0136,6.0136,5.9898,6.0057,842400.0
2008-01-23 12:00:00,7.59,7.63,7.57,7.63,928000.0,6.0057,6.0373,5.9898,6.0373,928000.0
2008-01-23 12:10:00,7.62,7.63,7.61,7.63,680800.0,6.0294,6.0373,6.0215,6.0373,680800.0
2008-01-23 12:20:00,7.62,7.68,7.62,7.62,696000.0,6.0294,6.0769,6.0294,6.0294,696000.0
2008-01-23 12:30:00,7.62,7.62,7.56,7.56,701600.0,6.0294,6.0294,5.9819,5.9819,701600.0
2008-01-23 12:40:00,7.56,7.6,7.54,7.57,1591200.0,5.9819,6.0136,5.9661,5.9898,1591200.0
2008-01-23 12:50:00,7.57,7.6,7.55,7.6,1031600.0,5.9898,6.0136,5.974,6.0136,1031600.0
2008-01-23 13:00:00,7.6,7.63,7.59,7.62,699200.0,6.0136,6.0373,6.0057,6.0294,699200.0
2008-01-23 13:10:00,7.62,7.62,7.59,7.6,485600.0,6.0294,6.0294,6.0057,6.0136,485600.0
2008-01-23 13:20:00,7.6,7.63,7.6,7.62,620000.0,6.0136,6.0373,6.0136,6.0294,620000.0
2008-01-23 13:30:00,7.63,7.67,7.6,7.66,883600.0,6.0373,6.069,6.0136,6.0611,883600.0
2008-01-23 13:40:00,7.66,7.73,7.61,7.72,1832000.0,6.0611,6.1164,6.0215,6.1085,1832000.0
2008-01-23 13:50:00,7.72,7.73,7.65,7.68,835200.0,6.1085,6.1164,6.0531,6.0769,835200.0
2008-01-23 14:00:00,7.68,7.74,7.65,7.73,815600.0,6.0769,6.1244,6.0531,6.1164,815600.0
2008-01-23 14:10:00,7.73,7.77,7.7,7.76,1297600.0,6.1164,6.1481,6.0927,6.1402,1297600.0
2008-01-23 14:20:00,7.76,7.85,7.74,7.8,1454400.0,6.1402,6.2114,6.1244,6.1718,1454400.0
2008-01-23 14:30:00,7.8,7.8,7.75,7.79,1082400.0,6.1718,6.1718,6.1323,6.1639,1082400.0
2008-01-23 14:40:00,7.8,7.8,7.68,7.71,1041600.0,6.1718,6.1718,6.0769,6.1006,1041600.0
2008-01-23 14:50:00,7.71,7.78,7.7,7.76,2138000.0,6.1006,6.156,6.0927,6.1402,2138000.0
2008-01-23 15:00:00,7.76,7.83,7.75,7.83,994800.0,6.1402,6.1956,6.1323,6.1956,994800.0
2008-01-23 15:10:00,7.83,7.87,7.82,7.87,1518800.0,6.1956,6.2272,6.1877,6.2272,1518800.0
2008-01-23 15:20:00,7.87,7.95,7.86,7.94,2170400.0,6.2272,6.2905,6.2193,6.2826,2170400.0
2008-01-23 15:30:00,7.94,7.96,7.91,7.93,1813600.0,6.2826,6.2984,6.2589,6.2747,1813600.0
2008-01-23 15:40:00,7.91,7.93,7.86,7.91,2502800.0,6.2589,6.2747,6.2193,6.2589,2502800.0
2008-01-23 15:50:00,7.91,7.96,7.88,7.94,1540000.0,6.2589,6.2984,6.2351,6.2826,1540000.0
2008-01-24 09:30:00,7.99,7.99,7.83,7.93,1594400.0,6.3222,6.3222,6.1956,6.2747,1594400.0
2008-01-24 09:40:00,7.92,7.93,7.87,7.87,1597600.0,6.2668,6.2747,6.2272,6.2272,1597600.0
2008-01-24 09:50:00,7.87,7.91,7.84,7.87,1690000.0,6.2272,6.2589,6.2035,6.2272,1690000.0
2008-01-24 10:00:00,7.86,7.89,7.81,7.82,2479600.0,6.2193,6.2431,6.1797,6.1877,2479600.0
2008-01-24 10:10:00,7.82,7.84,7.77,7.83,1208000.0,6.1877,6.2035,6.1481,6.1956,1208000.0
2008-01-24 10:20:00,7.83,7.87,7.82,7.87,977600.0,6.1956,6.2272,6.1877,6.2272,977600.0
2008-01-24 10:30:00,7.87,7.88,7.82,7.87,888000.0,6.2272,6.2351,6.1877,6.2272,888000.0
2008-01-24 10:40:00,7.87,7.88,7.83,7.85,1374800.0,6.2272,6.2351,6.1956,6.2114,1374800.0
2008-01-24 10:50:00,7.85,7.86,7.83,7.83,1150800.0,6.2114,6.2193,6.1956,6.1956,1150800.0
2008-01-24 11:00:00,7.83,7.83,7.78,7.8,736000.0,6.1956,6.1956,6.156,6.1718,736000.0
2008-01-24 11:10:00,7.8,7.83,7.8,7.82,559600.0,6.1718,6.1956,6.1718,6.1877,559600.0
2008-01-24 11:20:00,7.82,7.83,7.81,7.83,1385200.0,6.1877,6.1956,6.1797,6.1956,1385200.0
2008-01-24 11:30:00,7.83,7.84,7.82,7.82,671200.0,6.1956,6.2035,6.1877,6.1877,671200.0
2008-01-24 11:40:00,7.82,7.83,7.8,7.82,1058400.0,6.1877,6.1956,6.1718,6.1877,1058400.0
2008-01-24 11:50:00,7.82,7.83,7.8,7.8,579200.0,6.1877,6.1956,6.1718,6.1718,579200.0
2008-01-24 12:00:00,7.8,7.82,7.79,7.81,703600.0,6.1718,6.1877,6.1639,6.1797,703600.0
2008-01-24 12:10:00,7.81,7.82,7.8,7.81,999200.0,6.1797,6.1877,6.1718,6.1797,999200.0
2008-01-24 12:20:00,7.81,7.81,7.8,7.81,520800.0,6.1797,6.1797,6.1718,6.1797,520800.0
2008-01-24 12:30:00,7.81,7.81,7.76,7.76,915200.0,6.1797,6.1797,6.1402,6.1402,915200.0
2008-01-24 12:40:00,7.76,7.79,7.75,7.78,1066000.0,6.1402,6.1639,6.1323,6.156,1066000.0
2008-01-24 12:50:00,7.78,7.81,7.78,7.81,722400.0,6.156,6.1797,6.156,6.1797,722400.0
2008-01-24 13:00:00,7.81,7.81,7.78,7.79,996800.0,6.1797,6.1797,6.156,6.1639,996800.0
2008-01-24 13:10:00,7.8,7.81,7.79,7.8,837200.0,6.1718,6.1797,6.1639,6.1718,837200.0
2008-01-24 13:20:00,7.81,7.85,7.8,7.82,3969600.0,6.1797,6.2114,6.1718,6.1877,3969600.0
2008-01-24 13:30:00,7.82,7.83,7.8,7.8,737200.0,6.1877,6.1956,6.1718,6.1718,737200.0
2008-01-24 13:40:00,7.8,7.81,7.8,7.81,1204800.0,6.1718,6.1797,6.1718,6.1797,1204800.0
2008-01-24 13:50:00,7.81,7.81,7.79,7.81,725600.0,6.1797,6.1797,6.1639,6.1797,725600.0
2008-01-24 14:00:00,7.81,7.81,7.8,7.8,708000.0,6.1797,6.1797,6.1718,6.1718,708000.0
2008-01-24 14:10:00,7.8,7.8,7.75,7.78,1181200.0,6.1718,6.1718,6.1323,6.156,1181200.0
2008-01-24 14:20:00,7.78,7.8,7.78,7.8,555200.0,6.156,6.1718,6.156,6.1718,555200.0
2008-01-24 14:30:00,7.8,7.82,7.78,7.82,530400.0,6.1718,6.1877,6.156,6.1877,530400.0
2008-01-24 14:40:00,7.82,7.82,7.78,7.78,730000.0,6.1877,6.1877,6.156,6.156,730000.0
2008-01-24 14:50:00,7.78,7.79,7.75,7.76,1024400.0,6.156,6.1639,6.1323,6.1402,1024400.0
2008-01-24 15:00:00,7.75,7.76,7.74,7.75,1671600.0,6.1323,6.1402,6.1244,6.1323,1671600.0
2008-01-24 15:10:00,7.75,7.77,7.75,7.76,1160800.0,6.1323,6.1481,6.1323,6.1402,1160800.0
2008-01-24 15:20:00,7.75,7.77,7.74,7.75,1329600.0,6.1323,6.1481,6.1244,6.1323,1329600.0
2008-01-24 15:30:00,7.75,7.76,7.75,7.75,884000.0,6.1323,6.1402,6.1323,6.1323,884000.0
2008-01-24 15:40:00,7.75,7.79,7.75,7.78,1009600.0,6.1323,6.1639,6.1323,6.156,1009600.0
2008-01-24 15:50:00,7.78,7.78,7.76,7.77,1806800.0,6.156,6.156,6.1402,6.1481,1806800.0
2008-01-25 09:30:00,7.82,7.82,7.75,7.77,1189600.0,6.1877,6.1877,6.1323,6.1481,1189600.0
2008-01-25 09:40:00,7.77,7.81,7.77,7.8,1179200.0,6.1481,6.1797,6.1481,6.1718,1179200.0
2008-01-25 09:50:00,7.8,7.8,7.72,7.77,694400.0,6.1718,6.1718,6.1085,6.1481,694400.0
2008-01-25 10:00:00,7.77,7.8,7.74,7.77,418000.0,6.1481,6.1718,6.1244,6.1481,418000.0
2008-01-25 10:10:00,7.77,7.78,7.74,7.77,349600.0,6.1481,6.156,6.1244,6.1481,349600.0
2008-01-25 10:20:00,7.78,7.79,7.73,7.73,795200.0,6.156,6.1639,6.1164,6.1164,795200.0
2008-01-25 10:30:00,7.73,7.73,7.65,7.67,1011200.0,6.1164,6.1164,6.0531,6.069,1011200.0
2008-01-25 10:40:00,7.67,7.72,7.65,7.68,1084400.0,6.069,6.1085,6.0531,6.0769,1084400.0
2008-01-25 10:50:00,7.68,7.68,7.59,7.6,1344400.0,6.0769,6.0769,6.0057,6.0136,1344400.0
2008-01-25 11:00:00,7.6,7.66,7.55,7.63,1581600.0,6.0136,6.0611,5.974,6.0373,1581600.0
2008-01-25 11:10:00,7.63,7.64,7.6,7.63,556800.0,6.0373,6.0452,6.0136,6.0373,556800.0
2008-01-25 11:20:00,7.63,7.64,7.6,7.63,302800.0,6.0373,6.0452,6.0136,6.0373,302800.0
2008-01-25 11:30:00,7.63,7.66,7.61,7.62,532800.0,6.0373,6.0611,6.0215,6.0294,532800.0
2008-01-25 11:40:00,7.62,7.65,7.62,7.63,471200.0,6.0294,6.0531,6.0294,6.0373,471200.0
2008-01-25 11:50:00,7.63,7.65,7.62,7.64,347600.0,6.0373,6.0531,6.0294,6.0452,347600.0
2008-01-25 12:00:00,7.64,7.65,7.63,7.64,286000.0,6.0452,6.0531,6.0373,6.0452,286000.0
2008-01-25 12:10:00,7.64,7.65,7.63,7.63,226400.0,6.0452,6.0531,6.0373,6.0373,226400.0
2008-01-25 12:20:00,7.64,7.65,7.63,7.65,207600.0,6.0452,6.0531,6.0373,6.0531,207600.0
2008-01-25 12:30:00,7.65,7.67,7.64,7.64,409200.0,6.0531,6.069,6.0452,6.0452,409200.0
2008-01-25 12:40:00,7.65,7.67,7.63,7.64,210000.0,6.0531,6.069,6.0373,6.0452,210000.0
2008-01-25 12:50:00,7.64,7.65,7.56,7.59,475200.0,6.0452,6.0531,5.9819,6.0057,475200.0
2008-01-25 13:00:00,7.59,7.6,7.57,7.58,410000.0,6.0057,6.0136,5.9898,5.9978,410000.0
2008-01-25 13:10:00,7.59,7.61,7.57,7.58,426400.0,6.0057,6.0215,5.9898,5.9978,426400.0
2008-01-25 13:20:00,7.58,7.6,7.56,7.57,550000.0,5.9978,6.0136,5.9819,5.9898,550000.0
2008-01-25 13:30:00,7.56,7.58,7.5,7.56,472400.0,5.9819,5.9978,5.9345,5.9819,472400.0
2008-01-25 13:40:00,7.55,7.58,7.54,7.55,605600.0,5.974,5.9978,5.9661,5.974,605600.0
2008-01-25 13:50:00,7.55,7.55,7.51,7.52,415600.0,5.974,5.974,5.9424,5.9503,415600.0
2008-01-25 14:00:00,7.53,7.55,7.5,7.54,453600.0,5.9582,5.974,5.9345,5.9661,453600.0
2008-01-25 14:10:00,7.54,7.58,7.52,7.55,322000.0,5.9661,5.9978,5.9503,5.974,322000.0
2008-01-25 14:20:00,7.55,7.57,7.52,7.53,430400.0,5.974,5.9898,5.9503,5.9582,430400.0
2008-01-25 14:30:00,7.53,7.57,7.53,7.56,293200.0,5.9582,5.9898,5.9582,5.9819,293200.0
2008-01-25 14:40:00,7.56,7.57,7.51,7.51,314000.0,5.9819,5.9898,5.9424,5.9424,314000.0
2008-01-25 14:50:00,7.51,7.54,7.49,7.54,784000.0,5.9424,5.9661,5.9265,5.9661,784000.0
2008-01-25 15:00:00,7.54,7.56,7.53,7.54,414000.0,5.9661,5.9819,5.9582,5.9661,414000.0
2008-01-25 15:10:00,7.55,7.61,7.54,7.61,485600.0,5.974,6.0215,5.9661,6.0215,485600.0
2008-01-25 15:20:00,7.61,7.63,7.58,7.61,718800.0,6.0215,6.0373,5.9978,6.0215,718800.0
2008-01-25 15:30:00,7.61,7.63,7.58,7.59,628400.0,6.0215,6.0373,5.9978,6.0057,628400.0
2008-01-25 15:40:00,7.59,7.61,7.54,7.54,594000.0,6.0057,6.0215,5.9661,5.9661,594000.0
2008-01-25 15:50:00,7.54,7.57,7.54,7.56,1476000.0,5.9661,5.9898,5.9661,5.9819,1476000.0
2008-01-28 09:30:00,7.58,7.66,7.56,7.59,462000.0,5.9978,6.0611,5.9819,6.0057,462000.0
2008-01-28 09:40:00,7.59,7.64,7.53,7.63,715600.0,6.0057,6.0452,5.9582,6.0373,715600.0
2008-01-28 09:50:00,7.63,7.71,7.63,7.68,877600.0,6.0373,6.1006,6.0373,6.0769,877600.0
2008-01-28 10:00:00,7.68,7.68,7.57,7.57,1129200.0,6.0769,6.0769,5.9898,5.9898,1129200.0
2008-01-28 10:10:00,7.57,7.59,7.56,7.59,1037600.0,5.9898,6.0057,5.9819,6.0057,1037600.0
2008-01-28 10:20:00,7.59,7.65,7.59,7.63,1040400.0,6.0057,6.0531,6.0057,6.0373,1040400.0
2008-01-28 10:30:00,7.63,7.64,7.6,7.64,321600.0,6.0373,6.0452,6.0136,6.0452,321600.0
2008-01-28 10:40:00,7.64,7.69,7.64,7.68,507200.0,6.0452,6.0848,6.0452,6.0769,507200.0
2008-01-28 10:50:00,7.68,7.71,7.67,7.7,500000.0,6.0769,6.1006,6.069,6.0927,500000.0
2008-01-28 11:00:00,7.7,7.72,7.68,7.69,313200.0,6.0927,6.1085,6.0769,6.0848,313200.0
2008-01-28 11:10:00,7.69,7.71,7.65,7.65,488400.0,6.0848,6.1006,6.0531,6.0531,488400.0
2008-01-28 11:20:00,7.65,7.72,7.65,7.7,385600.0,6.0531,6.1085,6.0531,6.0927,385600.0
2008-01-28 11:30:00,7.7,7.71,7.67,7.7,584800.0,6.0927,6.1006,6.069,6.0927,584800.0
2008-01-28 11:40:00,7.7,7.71,7.67,7.68,673200.0,6.0927,6.1006,6.069,6.0769,673200.0
2008-01-28 11:50:00,7.68,7.68,7.61,7.62,501600.0,6.0769,6.0769,6.0215,6.0294,501600.0
2008-01-28 12:00:00,7.62,7.63,7.57,7.6,702800.0,6.0294,6.0373,5.9898,6.0136,702800.0
2008-01-28 12:10:00,7.6,7.63,7.6,7.61,435600.0,6.0136,6.0373,6.0136,6.0215,435600.0
2008-01-28 12:20:00,7.61,7.64,7.61,7.62,216400.0,6.0215,6.0452,6.0215,6.0294,216400.0
2008-01-28 12:30:00,7.62,7.64,7.6,7.63,276400.0,6.0294,6.0452,6.0136,6.0373,276400.0
2008-01-28 12:40:00,7.63,7.68,7.63,7.66,314400.0,6.0373,6.0769,6.0373,6.0611,314400.0
2008-01-28 12:50:00,7.66,7.67,7.65,7.66,253200.0,6.0611,6.069,6.0531,6.0611,253200.0
2008-01-28 13:00:00,7.66,7.71,7.66,7.67,341200.0,6.0611,6.1006,6.0611,6.069,341200.0
2008-01-28 13:10:00,7.67,7.68,7.66,7.67,229200.0,6.069,6.0769,6.0611,6.069,229200.0
2008-01-28 13:20:00,7.67,7.7,7.67,7.69,361600.0,6.069,6.0927,6.069,6.0848,361600.0
2008-01-28 13:30:00,7.69,7.7,7.68,7.68,292000.0,6.0848,6.0927,6.0769,6.0769,292000.0
2008-01-28 13:40:00,7.68,7.69,7.67,7.68,455600.0,6.0769,6.0848,6.069,6.0769,455600.0
2008-01-28 13:50:00,7.68,7.72,7.68,7.7,498000.0,6.0769,6.1085,6.0769,6.0927,498000.0
2008-01-28 14:00:00,7.7,7.72,7.69,7.71,439200.0,6.0927,6.1085,6.0848,6.1006,439200.0
2008-01-28 14:10:00,7.71,7.74,7.71,7.74,277200.0,6.1006,6.1244,6.1006,6.1244,277200.0
2008-01-28 14:20:00,7.74,7.75,7.74,7.74,254400.0,6.1244,6.1323,6.1244,6.1244,254400.0
2008-01-28 14:30:00,7.75,7.78,7.74,7.77,428400.0,6.1323,6.156,6.1244,6.1481,428400.0
2008-01-28 14:40:00,7.77,7.79,7.75,7.78,376400.0,6.1481,6.1639,6.1323,6.156,376400.0
2008-01-28 14:50:00,7.77,7.78,7.75,7.76,355200.0,6.1481,6.156,6.1323,6.1402,355200.0
2008-01-28 15:00:00,7.76,7.79,7.76,7.78,566400.0,6.1402,6.1639,6.1402,6.156,566400.0
2008-01-28 15:10:00,7.78,7.78,7.75,7.76,768400.0,6.156,6.156,6.1323,6.1402,768400.0
2008-01-28 15:20:00,7.77,7.81,7.76,7.8,717600.0,6.1481,6.1797,6.1402,6.1718,717600.0
2008-01-28 15:30:00,7.8,7.81,7.79,7.81,988400.0,6.1718,6.1797,6.1639,6.1797,988400.0
2008-01-28 15:40:00,7.81,7.83,7.81,7.83,1909200.0,6.1797,6.1956,6.1797,6.1956,1909200.0
2008-01-28 15:50:00,7.83,7.87,7.82,7.85,1520800.0,6.1956,6.2272,6.1877,6.2114,1520800.0
2008-01-29 09:30:00,7.91,7.91,7.81,7.86,800800.0,6.2589,6.2589,6.1797,6.2193,800800.0
2008-01-29 09:40:00,7.86,7.87,7.72,7.73,889200.0,6.2193,6.2272,6.1085,6.1164,889200.0
2008-01-29 09:50:00,7.73,7.74,7.68,7.68,1100400.0,6.1164,6.1244,6.0769,6.0769,1100400.0
2008-01-29 10:00:00,7.68,7.7,7.61,7.66,903600.0,6.0769,6.0927,6.0215,6.0611,903600.0
2008-01-29 10:10:00,7.66,7.72,7.66,7.67,744400.0,6.0611,6.1085,6.0611,6.069,744400.0
2008-01-29 10:20:00,7.67,7.72,7.67,7.71,530000.0,6.069,6.1085,6.069,6.1006,530000.0
2008-01-29 10:30:00,7.7,7.71,7.68,7.68,601200.0,6.0927,6.1006,6.0769,6.0769,601200.0
2008-01-29 10:40:00,7.68,7.68,7.62,7.63,848800.0,6.0769,6.0769,6.0294,6.0373,848800.0
2008-01-29 10:50:00,7.63,7.66,7.62,7.65,582800.0,6.0373,6.0611,6.0294,6.0531,582800.0
2008-01-29 11:00:00,7.65,7.67,7.65,7.66,440800.0,6.0531,6.069,6.0531,6.0611,440800.0
2008-01-29 11:10:00,7.66,7.68,7.65,7.68,537200.0,6.0611,6.0769,6.0531,6.0769,537200.0
2008-01-29 11:20:00,7.68,7.69,7.66,7.68,937200.0,6.0769,6.0848,6.0611,6.0769,937200.0
2008-01-29 11:30:00,7.68,7.72,7.68,7.72,256400.0,6.0769,6.1085,6.0769,6.1085,256400.0
2008-01-29 11:40:00,7.72,7.73,7.7,7.71,1004400.0,6.1085,6.1164,6.0927,6.1006,1004400.0
2008-01-29 11:50:00,7.71,7.75,7.71,7.75,463600.0,6.1006,6.1323,6.1006,6.1323,463600.0
2008-01-29 12:00:00,7.75,7.75,7.73,7.74,676800.0,6.1323,6.1323,6.1164,6.1244,676800.0
2008-01-29 12:10:00,7.74,7.75,7.73,7.74,457600.0,6.1244,6.1323,6.1164,6.1244,457600.0
2008-01-29 12:20:00,7.74,7.76,7.72,7.73,504400.0,6.1244,6.1402,6.1085,6.1164,504400.0
2008-01-29 12:30:00,7.73,7.76,7.73,7.75,501600.0,6.1164,6.1402,6.1164,6.1323,501600.0
2008-01-29 12:40:00,7.75,7.77,7.74,7.77,264000.0,6.1323,6.1481,6.1244,6.1481,264000.0
2008-01-29 12:50:00,7.77,7.8,7.77,7.78,246000.0,6.1481,6.1718,6.1481,6.156,246000.0
2008-01-29 13:00:00,7.78,7.8,7.78,7.8,362400.0,6.156,6.1718,6.156,6.1718,362400.0
2008-01-29 13:10:00,7.8,7.83,7.79,7.83,402000.0,6.1718,6.1956,6.1639,6.1956,402000.0
2008-01-29 13:20:00,7.83,7.87,7.82,7.87,467600.0,6.1956,6.2272,6.1877,6.2272,467600.0
2008-01-29 13:30:00,7.87,7.93,7.86,7.89,1239200.0,6.2272,6.2747,6.2193,6.2431,1239200.0
2008-01-29 13:40:00,7.89,7.9,7.87,7.87,342000.0,6.2431,6.251,6.2272,6.2272,342000.0
2008-01-29 13:50:00,7.87,7.89,7.84,7.84,410800.0,6.2272,6.2431,6.2035,6.2035,410800.0
2008-01-29 14:00:00,7.84,7.86,7.83,7.84,299600.0,6.2035,6.2193,6.1956,6.2035,299600.0
2008-01-29 14:10:00,7.84,7.89,7.84,7.89,1330800.0,6.2035,6.2431,6.2035,6.2431,1330800.0
2008-01-29 14:20:00,7.89,7.89,7.84,7.88,402400.0,6.2431,6.2431,6.2035,6.2351,402400.0
2008-01-29 14:30:00,7.88,7.89,7.87,7.89,1021600.0,6.2351,6.2431,6.2272,6.2431,1021600.0
2008-01-29 14:40:00,7.89,7.89,7.86,7.89,1076400.0,6.2431,6.2431,6.2193,6.2431,1076400.0
2008-01-29 14:50:00,7.89,7.91,7.88,7.91,488800.0,6.2431,6.2589,6.2351,6.2589,488800.0
2008-01-29 15:00:00,7.91,7.95,7.89,7.95,659600.0,6.2589,6.2905,6.2431,6.2905,659600.0
2008-01-29 15:10:00,7.96,7.96,7.93,7.93,1536000.0,6.2984,6.2984,6.2747,6.2747,1536000.0
2008-01-29 15:20:00,7.93,7.97,7.92,7.96,1572800.0,6.2747,6.3064,6.2668,6.2984,1572800.0
2008-01-29 15:30:00,7.96,7.96,7.92,7.96,1497600.0,6.2984,6.2984,6.2668,6.2984,1497600.0
2008-01-29 15:40:00,7.96,7.96,7.93,7.95,1257200.0,6.2984,6.2984,6.2747,6.2905,1257200.0
2008-01-29 15:50:00,7.95,7.98,7.93,7.94,2925600.0,6.2905,6.3143,6.2747,6.2826,2925600.0
2008-01-30 09:30:00,7.95,7.97,7.86,7.87,1265600.0,6.2905,6.3064,6.2193,6.2272,1265600.0
2008-01-30 09:40:00,7.87,7.95,7.86,7.95,564800.0,6.2272,6.2905,6.2193,6.2905,564800.0
2008-01-30 09:50:00,7.95,7.95,7.92,7.94,395200.0,6.2905,6.2905,6.2668,6.2826,395200.0
2008-01-30 10:00:00,7.94,7.96,7.93,7.94,573200.0,6.2826,6.2984,6.2747,6.2826,573200.0
2008-01-30 10:10:00,7.94,7.95,7.94,7.95,1062800.0,6.2826,6.2905,6.2826,6.2905,1062800.0
2008-01-30 10:20:00,7.95,7.95,7.95,7.95,308000.0,6.2905,6.2905,6.2905,6.2905,308000.0
2008-01-30 10:30:00,7.95,7.95,7.92,7.92,648000.0,6.2905,6.2905,6.2668,6.2668,648000.0
2008-01-30 10:40:00,7.92,7.94,7.91,7.94,454000.0,6.2668,6.2826,6.2589,6.2826,454000.0
2008-01-30 10:50:00,7.94,7.95,7.94,7.95,455200.0,6.2826,6.2905,6.2826,6.2905,455200.0
2008-01-30 11:00:00,7.95,7.95,7.93,7.95,976400.0,6.2905,6.2905,6.2747,6.2905,976400.0
2008-01-30 11:10:00,7.95,7.95,7.94,7.95,492800.0,6.2905,6.2905,6.2826,6.2905,492800.0
2008-01-30 11:20:00,7.95,7.95,7.91,7.92,1186400.0,6.2905,6.2905,6.2589,6.2668,1186400.0
2008-01-30 11:30:00,7.91,7.93,7.91,7.93,220000.0,6.2589,6.2747,6.2589,6.2747,220000.0
2008-01-30 11:40:00,7.92,7.95,7.92,7.95,1434800.0,6.2668,6.2905,6.2668,6.2905,1434800.0
2008-01-30 11:50:00,7.95,7.95,7.92,7.94,495200.0,6.2905,6.2905,6.2668,6.2826,495200.0
2008-01-30 12:00:00,7.93,7.95,7.92,7.94,659200.0,6.2747,6.2905,6.2668,6.2826,659200.0
2008-01-30 12:10:00,7.94,7.94,7.93,7.93,924800.0,6.2826,6.2826,6.2747,6.2747,924800.0
2008-01-30 12:20:00,7.93,7.94,7.91,7.92,511200.0,6.2747,6.2826,6.2589,6.2668,511200.0
2008-01-30 12:30:00,7.92,7.95,7.92,7.93,372400.0,6.2668,6.2905,6.2668,6.2747,372400.0
2008-01-30 12:40:00,7.93,7.94,7.92,7.93,291600.0,6.2747,6.2826,6.2668,6.2747,291600.0
2008-01-30 12:50:00,7.93,7.93,7.9,7.91,153200.0,6.2747,6.2747,6.251,6.2589,153200.0
2008-01-30 13:00:00,7.91,7.91,7.87,7.89,653200.0,6.2589,6.2589,6.2272,6.2431,653200.0
2008-01-30 13:10:00,7.89,7.89,7.87,7.89,763600.0,6.2431,6.2431,6.2272,6.2431,763600.0
2008-01-30 13:20:00,7.89,7.89,7.87,7.88,689600.0,6.2431,6.2431,6.2272,6.2351,689600.0
2008-01-30 13:30:00,7.88,7.89,7.87,7.88,700000.0,6.2351,6.2431,6.2272,6.2351,700000.0
2008-01-30 13:40:00,7.88,7.9,7.88,7.89,768000.0,6.2351,6.251,6.2351,6.2431,768000.0
2008-01-30 13:50:00,7.89,7.89,7.87,7.88,458400.0,6.2431,6.2431,6.2272,6.2351,458400.0
2008-01-30 14:00:00,7.88,7.88,7.85,7.85,675600.0,6.2351,6.2351,6.2114,6.2114,675600.0
2008-01-30 14:10:00,7.85,7.95,7.82,7.95,923600.0,6.2114,6.2905,6.1877,6.2905,923600.0
2008-01-30 14:20:00,7.95,7.96,7.93,7.94,1800400.0,6.2905,6.2984,6.2747,6.2826,1800400.0
2008-01-30 14:30:00,7.93,7.94,7.86,7.9,1122800.0,6.2747,6.2826,6.2193,6.251,1122800.0
2008-01-30 14:40:00,7.9,7.93,7.88,7.93,848400.0,6.251,6.2747,6.2351,6.2747,848400.0
2008-01-30 14:50:00,7.93,7.95,7.91,7.95,1154400.0,6.2747,6.2905,6.2589,6.2905,1154400.0
2008-01-30 15:00:00,7.95,7.97,7.95,7.95,2242400.0,6.2905,6.3064,6.2905,6.2905,2242400.0
2008-01-30 15:10:00,7.95,7.95,7.9,7.93,1295600.0,6.2905,6.2905,6.251,6.2747,1295600.0
2008-01-30 15:20:00,7.93,7.94,7.91,7.93,816000.0,6.2747,6.2826,6.2589,6.2747,816000.0
2008-01-30 15:30:00,7.92,7.94,7.84,7.86,1214000.0,6.2668,6.2826,6.2035,6.2193,1214000.0
2008-01-30 15:40:00,7.86,7.88,7.83,7.85,1253200.0,6.2193,6.2351,6.1956,6.2114,1253200.0
2008-01-30 15:50:00,7.84,7.85,7.76,7.81,2452000.0,6.2035,6.2114,6.1402,6.1797,2452000.0
2008-01-31 09:30:00,7.7,7.77,7.64,7.76,719200.0,6.0927,6.1481,6.0452,6.1402,719200.0
2008-01-31 09:40:00,7.76,7.8,7.75,7.79,881200.0,6.1402,6.1718,6.1323,6.1639,881200.0
2008-01-31 09:50:00,7.79,7.92,7.76,7.92,740000.0,6.1639,6.2668,6.1402,6.2668,740000.0
2008-01-31 10:00:00,7.92,7.92,7.78,7.83,497200.0,6.2668,6.2668,6.156,6.1956,497200.0
2008-01-31 10:10:00,7.83,7.87,7.82,7.82,1004000.0,6.1956,6.2272,6.1877,6.1877,1004000.0
2008-01-31 10:20:00,7.83,7.86,7.78,7.82,1203200.0,6.1956,6.2193,6.156,6.1877,1203200.0
2008-01-31 10:30:00,7.82,7.83,7.79,7.82,828000.0,6.1877,6.1956,6.1639,6.1877,828000.0
2008-01-31 10:40:00,7.81,7.85,7.8,7.84,428000.0,6.1797,6.2114,6.1718,6.2035,428000.0
2008-01-31 10:50:00,7.84,7.91,7.81,7.91,1058000.0,6.2035,6.2589,6.1797,6.2589,1058000.0
2008-01-31 11:00:00,7.91,7.92,7.87,7.87,1060400.0,6.2589,6.2668,6.2272,6.2272,1060400.0
2008-01-31 11:10:00,7.87,7.88,7.84,7.88,702800.0,6.2272,6.2351,6.2035,6.2351,702800.0
2008-01-31 11:20:00,7.87,8.0,7.87,7.99,2023200.0,6.2272,6.3301,6.2272,6.3222,2023200.0
2008-01-31 11:30:00,7.99,7.99,7.93,7.95,1465200.0,6.3222,6.3222,6.2747,6.2905,1465200.0
2008-01-31 11:40:00,7.95,8.0,7.93,7.99,2000400.0,6.2905,6.3301,6.2747,6.3222,2000400.0
2008-01-31 11:50:00,7.99,8.0,7.96,7.98,4299600.0,6.3222,6.3301,6.2984,6.3143,4299600.0
2008-01-31 12:00:00,7.98,7.99,7.97,7.98,548000.0,6.3143,6.3222,6.3064,6.3143,548000.0
2008-01-31 12:10:00,7.98,8.0,7.97,7.97,828400.0,6.3143,6.3301,6.3064,6.3064,828400.0
2008-01-31 12:20:00,7.97,8.0,7.97,7.98,975200.0,6.3064,6.3301,6.3064,6.3143,975200.0
2008-01-31 12:30:00,7.99,8.0,7.96,7.98,1511600.0,6.3222,6.3301,6.2984,6.3143,1511600.0
2008-01-31 12:40:00,7.98,7.98,7.95,7.96,330800.0,6.3143,6.3143,6.2905,6.2984,330800.0
2008-01-31 12:50:00,7.96,7.96,7.9,7.93,988000.0,6.2984,6.2984,6.251,6.2747,988000.0
2008-01-31 13:00:00,7.94,7.96,7.92,7.93,478400.0,6.2826,6.2984,6.2668,6.2747,478400.0
2008-01-31 13:10:00,7.93,7.96,7.92,7.92,586000.0,6.2747,6.2984,6.2668,6.2668,586000.0
2008-01-31 13:20:00,7.92,7.94,7.9,7.92,450000.0,6.2668,6.2826,6.251,6.2668,450000.0
2008-01-31 13:30:00,7.92,7.93,7.92,7.92,991200.0,6.2668,6.2747,6.2668,6.2668,991200.0
2008-01-31 13:40:00,7.92,7.96,7.92,7.95,808000.0,6.2668,6.2984,6.2668,6.2905,808000.0
2008-01-31 13:50:00,7.95,7.96,7.93,7.95,396000.0,6.2905,6.2984,6.2747,6.2905,396000.0
2008-01-31 14:00:00,7.94,7.96,7.93,7.93,573600.0,6.2826,6.2984,6.2747,6.2747,573600.0
2008-01-31 14:10:00,7.94,7.97,7.93,7.96,808800.0,6.2826,6.3064,6.2747,6.2984,808800.0
2008-01-31 14:20:00,7.96,7.99,7.94,7.95,685200.0,6.2984,6.3222,6.2826,6.2905,685200.0
2008-01-31 14:30:00,7.95,7.97,7.91,7.93,655200.0,6.2905,6.3064,6.2589,6.2747,655200.0
2008-01-31 14:40:00,7.93,7.97,7.92,7.96,674800.0,6.2747,6.3064,6.2668,6.2984,674800.0
2008-01-31 14:50:00,7.96,7.96,7.92,7.95,2688800.0,6.2984,6.2984,6.2668,6.2905,2688800.0
2008-01-31 15:00:00,7.96,7.98,7.94,7.96,1244800.0,6.2984,6.3143,6.2826,6.2984,1244800.0
2008-01-31 15:10:00,7.96,7.99,7.95,7.96,912800.0,6.2984,6.3222,6.2905,6.2984,912800.0
2008-01-31 15:20:00,7.96,7.99,7.96,7.98,1587600.0,6.2984,6.3222,6.2984,6.3143,1587600.0
2008-01-31 15:30:00,7.98,7.99,7.93,7.95,1671600.0,6.3143,6.3222,6.2747,6.2905,1671600.0
2008-01-31 15:40:00,7.95,7.96,7.94,7.95,1538800.0,6.2905,6.2984,6.2826,6.2905,1538800.0
2008-01-31 15:50:00,7.94,7.95,7.87,7.9,2519600.0,6.2826,6.2905,6.2272,6.251,2519600.0
2008-02-01 09:30:00,7.91,7.92,7.86,7.86,744800.0,6.2589,6.2668,6.2193,6.2193,744800.0
2008-02-01 09:40:00,7.86,7.92,7.85,7.92,754000.0,6.2193,6.2668,6.2114,6.2668,754000.0
2008-02-01 09:50:00,7.92,7.92,7.89,7.91,584800.0,6.2668,6.2668,6.2431,6.2589,584800.0
2008-02-01 10:00:00,7.91,7.95,7.91,7.93,1037600.0,6.2589,6.2905,6.2589,6.2747,1037600.0
2008-02-01 10:10:00,7.93,7.94,7.92,7.92,788000.0,6.2747,6.2826,6.2668,6.2668,788000.0
2008-02-01 10:20:00,7.93,7.94,7.91,7.91,793600.0,6.2747,6.2826,6.2589,6.2589,793600.0
2008-02-01 10:30:00,7.91,7.91,7.87,7.87,1022000.0,6.2589,6.2589,6.2272,6.2272,1022000.0
2008-02-01 10:40:00,7.87,7.89,7.83,7.87,550000.0,6.2272,6.2431,6.1956,6.2272,550000.0
2008-02-01 10:50:00,7.87,7.92,7.86,7.89,665200.0,6.2272,6.2668,6.2193,6.2431,665200.0
2008-02-01 11:00:00,7.89,7.91,7.87,7.9,1060800.0,6.2431,6.2589,6.2272,6.251,1060800.0
2008-02-01 11:10:00,7.9,7.94,7.9,7.93,731600.0,6.251,6.2826,6.251,6.2747,731600.0
2008-02-01 11:20:00,7.93,7.94,7.92,7.93,1008400.0,6.2747,6.2826,6.2668,6.2747,1008400.0
2008-02-01 11:30:00,7.93,7.93,7.91,7.93,429600.0,6.2747,6.2747,6.2589,6.2747,429600.0
2008-02-01 11:40:00,7.93,7.94,7.92,7.94,314800.0,6.2747,6.2826,6.2668,6.2826,314800.0
2008-02-01 11:50:00,7.94,7.95,7.93,7.94,711600.0,6.2826,6.2905,6.2747,6.2826,711600.0
2008-02-01 12:00:00,7.93,7.96,7.93,7.94,423600.0,6.2747,6.2984,6.2747,6.2826,423600.0
2008-02-01 12:10:00,7.94,7.95,7.93,7.94,424400.0,6.2826,6.2905,6.2747,6.2826,424400.0
2008-02-01 12:20:00,7.94,7.95,7.93,7.93,720800.0,6.2826,6.2905,6.2747,6.2747,720800.0
2008-02-01 12:30:00,7.93,7.94,7.92,7.93,381600.0,6.2747,6.2826,6.2668,6.2747,381600.0
2008-02-01 12:40:00,7.93,7.94,7.93,7.93,327200.0,6.2747,6.2826,6.2747,6.2747,327200.0
2008-02-01 12:50:00,7.93,7.94,7.92,7.94,327600.0,6.2747,6.2826,6.2668,6.2826,327600.0
2008-02-01 13:00:00,7.94,7.96,7.94,7.96,773200.0,6.2826,6.2984,6.2826,6.2984,773200.0
2008-02-01 13:10:00,7.96,7.96,7.93,7.94,886000.0,6.2984,6.2984,6.2747,6.2826,886000.0
2008-02-01 13:20:00,7.94,7.95,7.93,7.94,491600.0,6.2826,6.2905,6.2747,6.2826,491600.0
2008-02-01 13:30:00,7.94,7.94,7.92,7.92,624400.0,6.2826,6.2826,6.2668,6.2668,624400.0
2008-02-01 13:40:00,7.92,7.97,7.92,7.96,619200.0,6.2668,6.3064,6.2668,6.2984,619200.0
2008-02-01 13:50:00,7.96,7.99,7.95,7.96,401200.0,6.2984,6.3222,6.2905,6.2984,401200.0
2008-02-01 14:00:00,7.96,8.0,7.96,7.99,482400.0,6.2984,6.3301,6.2984,6.3222,482400.0
2008-02-01 14:10:00,7.99,8.0,7.99,7.99,702000.0,6.3222,6.3301,6.3222,6.3222,702000.0
2008-02-01 14:20:00,8.0,8.04,8.0,8.02,2489200.0,6.3301,6.3617,6.3301,6.3459,2489200.0
2008-02-01 14:30:00,8.02,8.03,7.99,8.01,766800.0,6.3459,6.3538,6.3222,6.338,766800.0
2008-02-01 14:40:00,8.0,8.02,7.99,8.0,858800.0,6.3301,6.3459,6.3222,6.3301,858800.0
2008-02-01 14:50:00,8.0,8.03,8.0,8.01,375600.0,6.3301,6.3538,6.3301,6.338,375600.0
2008-02-01 15:00:00,8.01,8.02,8.01,8.02,479600.0,6.338,6.3459,6.338,6.3459,479600.0
2008-02-01 15:10:00,8.02,8.02,7.97,7.98,674000.0,6.3459,6.3459,6.3064,6.3143,674000.0
2008-02-01 15:20:00,7.98,8.0,7.97,7.99,588400.0,6.3143,6.3301,6.3064,6.3222,588400.0
2008-02-01 15:30:00,7.99,8.01,7.99,8.0,1228400.0,6.3222,6.338,6.3222,6.3301,1228400.0
2008-02-01 15:40:00,8.0,8.05,8.0,8.04,714000.0,6.3301,6.3697,6.3301,6.3617,714000.0
2008-02-01 15:50:00,8.04,8.04,8.01,8.03,1629200.0,6.3617,6.3617,6.338,6.3538,1629200.0
2008-02-04 09:30:00,8.08,8.13,7.95,7.96,1199200.0,6.3934,6.433,6.2905,6.2984,1199200.0
2008-02-04 09:40:00,7.96,8.06,7.94,7.99,806400.0,6.2984,6.3776,6.2826,6.3222,806400.0
2008-02-04 09:50:00,7.98,7.98,7.9,7.95,547200.0,6.3143,6.3143,6.251,6.2905,547200.0
2008-02-04 10:00:00,7.95,7.96,7.9,7.95,563600.0,6.2905,6.2984,6.251,6.2905,563600.0
2008-02-04 10:10:00,7.94,8.0,7.93,7.97,357200.0,6.2826,6.3301,6.2747,6.3064,357200.0
2008-02-04 10:20:00,7.97,7.97,7.91,7.92,442000.0,6.3064,6.3064,6.2589,6.2668,442000.0
2008-02-04 10:30:00,7.92,7.92,7.87,7.89,829600.0,6.2668,6.2668,6.2272,6.2431,829600.0
2008-02-04 10:40:00,7.89,7.91,7.87,7.88,579200.0,6.2431,6.2589,6.2272,6.2351,579200.0
2008-02-04 10:50:00,7.87,7.92,7.87,7.89,426400.0,6.2272,6.2668,6.2272,6.2431,426400.0
2008-02-04 11:00:00,7.89,7.93,7.89,7.93,479200.0,6.2431,6.2747,6.2431,6.2747,479200.0
2008-02-04 11:10:00,7.93,7.94,7.91,7.93,454000.0,6.2747,6.2826,6.2589,6.2747,454000.0
2008-02-04 11:20:00,7.92,7.93,7.9,7.91,444000.0,6.2668,6.2747,6.251,6.2589,444000.0
2008-02-04 11:30:00,7.91,7.92,7.89,7.89,400000.0,6.2589,6.2668,6.2431,6.2431,400000.0
2008-02-04 11:40:00,7.89,7.9,7.87,7.88,318400.0,6.2431,6.251,6.2272,6.2351,318400.0
2008-02-04 11:50:00,7.87,7.89,7.85,7.86,398000.0,6.2272,6.2431,6.2114,6.2193,398000.0
2008-02-04 12:00:00,7.85,7.89,7.85,7.89,366000.0,6.2114,6.2431,6.2114,6.2431,366000.0
2008-02-04 12:10:00,7.89,7.92,7.88,7.9,550800.0,6.2431,6.2668,6.2351,6.251,550800.0
2008-02-04 12:20:00,7.9,7.9,7.85,7.86,500800.0,6.251,6.251,6.2114,6.2193,500800.0
2008-02-04 12:30:00,7.86,7.88,7.84,7.85,603600.0,6.2193,6.2351,6.2035,6.2114,603600.0
2008-02-04 12:40:00,7.85,7.87,7.85,7.87,324800.0,6.2114,6.2272,6.2114,6.2272,324800.0
2008-02-04 12:50:00,7.87,7.87,7.84,7.85,398400.0,6.2272,6.2272,6.2035,6.2114,398400.0
2008-02-04 13:00:00,7.85,7.86,7.79,7.79,722000.0,6.2114,6.2193,6.1639,6.1639,722000.0
2008-02-04 13:10:00,7.79,7.84,7.78,7.84,561200.0,6.1639,6.2035,6.156,6.2035,561200.0
2008-02-04 13:20:00,7.84,7.84,7.81,7.81,464000.0,6.2035,6.2035,6.1797,6.1797,464000.0
2008-02-04 13:30:00,7.81,7.85,7.81,7.84,432000.0,6.1797,6.2114,6.1797,6.2035,432000.0
2008-02-04 13:40:00,7.84,7.86,7.84,7.86,308000.0,6.2035,6.2193,6.2035,6.2193,308000.0
2008-02-04 13:50:00,7.86,7.86,7.82,7.84,399600.0,6.2193,6.2193,6.1877,6.2035,399600.0
2008-02-04 14:00:00,7.84,7.86,7.82,7.84,461200.0,6.2035,6.2193,6.1877,6.2035,461200.0
2008-02-04 14:10:00,7.84,7.84,7.82,7.84,379600.0,6.2035,6.2035,6.1877,6.2035,379600.0
2008-02-04 14:20:00,7.84,7.86,7.84,7.85,314400.0,6.2035,6.2193,6.2035,6.2114,314400.0
2008-02-04 14:30:00,7.85,7.85,7.81,7.81,351600.0,6.2114,6.2114,6.1797,6.1797,351600.0
2008-02-04 14:40:00,7.81,7.86,7.81,7.85,402400.0,6.1797,6.2193,6.1797,6.2114,402400.0
2008-02-04 14:50:00,7.85,7.86,7.83,7.85,408400.0,6.2114,6.2193,6.1956,6.2114,408400.0
2008-02-04 15:00:00,7.85,7.87,7.85,7.87,355200.0,6.2114,6.2272,6.2114,6.2272,355200.0
2008-02-04 15:10:00,7.87,7.88,7.86,7.87,342000.0,6.2272,6.2351,6.2193,6.2272,342000.0
2008-02-04 15:20:00,7.87,7.89,7.85,7.87,475200.0,6.2272,6.2431,6.2114,6.2272,475200.0
2008-02-04 15:30:00,7.87,7.88,7.85,7.86,412000.0,6.2272,6.2351,6.2114,6.2193,412000.0
2008-02-04 15:40:00,7.86,7.88,7.85,7.86,531200.0,6.2193,6.2351,6.2114,6.2193,531200.0
2008-02-04 15:50:00,7.86,7.87,7.84,7.86,817600.0,6.2193,6.2272,6.2035,6.2193,817600.0
2008-02-05 09:30:00,7.74,7.87,7.74,7.86,1084400.0,6.1421,6.2452,6.1421,6.2373,1084400.0
2008-02-05 09:40:00,7.86,7.92,7.83,7.85,1218800.0,6.2373,6.2849,6.2135,6.2294,1218800.0
2008-02-05 09:50:00,7.85,7.96,7.85,7.93,1365200.0,6.2294,6.3167,6.2294,6.2928,1365200.0
2008-02-05 10:00:00,7.93,7.95,7.9,7.95,1101200.0,6.2928,6.3087,6.269,6.3087,1101200.0
2008-02-05 10:10:00,7.94,7.96,7.93,7.94,792800.0,6.3008,6.3167,6.2928,6.3008,792800.0
2008-02-05 10:20:00,7.94,7.98,7.92,7.97,704000.0,6.3008,6.3325,6.2849,6.3246,704000.0
2008-02-05 10:30:00,7.97,7.98,7.92,7.95,569200.0,6.3246,6.3325,6.2849,6.3087,569200.0
2008-02-05 10:40:00,7.95,7.96,7.88,7.88,477200.0,6.3087,6.3167,6.2532,6.2532,477200.0
2008-02-05 10:50:00,7.88,7.9,7.85,7.89,586400.0,6.2532,6.269,6.2294,6.2611,586400.0
2008-02-05 11:00:00,7.89,7.89,7.86,7.87,516800.0,6.2611,6.2611,6.2373,6.2452,516800.0
2008-02-05 11:10:00,7.87,7.91,7.86,7.9,335200.0,6.2452,6.277,6.2373,6.269,335200.0
2008-02-05 11:20:00,7.9,7.93,7.89,7.91,555600.0,6.269,6.2928,6.2611,6.277,555600.0
2008-02-05 11:30:00,7.91,7.93,7.89,7.93,632400.0,6.277,6.2928,6.2611,6.2928,632400.0
2008-02-05 11:40:00,7.93,7.94,7.9,7.93,632800.0,6.2928,6.3008,6.269,6.2928,632800.0
2008-02-05 11:50:00,7.93,7.93,7.9,7.93,594400.0,6.2928,6.2928,6.269,6.2928,594400.0
2008-02-05 12:00:00,7.93,7.94,7.92,7.92,441200.0,6.2928,6.3008,6.2849,6.2849,441200.0
2008-02-05 12:10:00,7.92,7.93,7.91,7.93,546400.0,6.2849,6.2928,6.277,6.2928,546400.0
2008-02-05 12:20:00,7.92,7.93,7.91,7.93,444400.0,6.2849,6.2928,6.277,6.2928,444400.0
2008-02-05 12:30:00,7.93,7.93,7.89,7.91,868400.0,6.2928,6.2928,6.2611,6.277,868400.0
2008-02-05 12:40:00,7.91,7.93,7.91,7.93,433200.0,6.277,6.2928,6.277,6.2928,433200.0
2008-02-05 12:50:00,7.93,7.94,7.92,7.92,327600.0,6.2928,6.3008,6.2849,6.2849,327600.0
2008-02-05 13:00:00,7.92,7.94,7.9,7.9,602000.0,6.2849,6.3008,6.269,6.269,602000.0
2008-02-05 13:10:00,7.9,7.94,7.88,7.93,579600.0,6.269,6.3008,6.2532,6.2928,579600.0
2008-02-05 13:20:00,7.93,7.93,7.92,7.93,349200.0,6.2928,6.2928,6.2849,6.2928,349200.0
2008-02-05 13:30:00,7.93,7.93,7.9,7.92,592000.0,6.2928,6.2928,6.269,6.2849,592000.0
2008-02-05 13:40:00,7.92,7.93,7.9,7.92,732400.0,6.2849,6.2928,6.269,6.2849,732400.0
2008-02-05 13:50:00,7.92,7.93,7.91,7.92,621600.0,6.2849,6.2928,6.277,6.2849,621600.0
2008-02-05 14:00:00,7.92,7.93,7.89,7.89,1204800.0,6.2849,6.2928,6.2611,6.2611,1204800.0
2008-02-05 14:10:00,7.89,7.89,7.85,7.85,1060400.0,6.2611,6.2611,6.2294,6.2294,1060400.0
2008-02-05 14:20:00,7.85,7.87,7.85,7.87,690000.0,6.2294,6.2452,6.2294,6.2452,690000.0
2008-02-05 14:30:00,7.87,7.9,7.85,7.9,707200.0,6.2452,6.269,6.2294,6.269,707200.0
2008-02-05 14:40:00,7.9,7.9,7.86,7.88,650800.0,6.269,6.269,6.2373,6.2532,650800.0
2008-02-05 14:50:00,7.87,7.88,7.85,7.85,645600.0,6.2452,6.2532,6.2294,6.2294,645600.0
2008-02-05 15:00:00,7.85,7.86,7.82,7.84,796800.0,6.2294,6.2373,6.2056,6.2214,796800.0
2008-02-05 15:10:00,7.84,7.84,7.8,7.8,991600.0,6.2214,6.2214,6.1897,6.1897,991600.0
2008-02-05 15:20:00,7.8,7.82,7.77,7.79,1276800.0,6.1897,6.2056,6.1659,6.1818,1276800.0
2008-02-05 15:30:00,7.78,7.9,7.78,7.83,1221200.0,6.1738,6.269,6.1738,6.2135,1221200.0
2008-02-05 15:40:00,7.83,7.83,7.77,7.77,1640000.0,6.2135,6.2135,6.1659,6.1659,1640000.0
2008-02-05 15:50:00,7.77,7.8,7.77,7.77,1109200.0,6.1659,6.1897,6.1659,6.1659,1109200.0
2008-02-06 09:30:00,7.82,7.86,7.76,7.77,357600.0,6.2056,6.2373,6.1579,6.1659,357600.0
2008-02-06 09:40:00,7.77,7.8,7.74,7.79,260400.0,6.1659,6.1897,6.1421,6.1818,260400.0
2008-02-06 09:50:00,7.78,7.81,7.75,7.79,396400.0,6.1738,6.1976,6.15,6.1818,396400.0
2008-02-06 10:00:00,7.78,7.84,7.78,7.83,384000.0,6.1738,6.2214,6.1738,6.2135,384000.0
2008-02-06 10:10:00,7.83,7.83,7.81,7.82,536400.0,6.2135,6.2135,6.1976,6.2056,536400.0
2008-02-06 10:20:00,7.82,7.83,7.8,7.82,283200.0,6.2056,6.2135,6.1897,6.2056,283200.0
2008-02-06 10:30:00,7.82,7.88,7.82,7.87,545600.0,6.2056,6.2532,6.2056,6.2452,545600.0
2008-02-06 10:40:00,7.87,7.91,7.87,7.87,600800.0,6.2452,6.277,6.2452,6.2452,600800.0
2008-02-06 10:50:00,7.87,7.88,7.85,7.86,382000.0,6.2452,6.2532,6.2294,6.2373,382000.0
2008-02-06 11:00:00,7.87,7.92,7.85,7.89,381600.0,6.2452,6.2849,6.2294,6.2611,381600.0
2008-02-06 11:10:00,7.89,7.89,7.85,7.86,370400.0,6.2611,6.2611,6.2294,6.2373,370400.0
2008-02-06 11:20:00,7.86,7.89,7.85,7.88,348800.0,6.2373,6.2611,6.2294,6.2532,348800.0
2008-02-06 11:30:00,7.88,7.89,7.86,7.87,254000.0,6.2532,6.2611,6.2373,6.2452,254000.0
2008-02-06 11:40:00,7.87,7.9,7.86,7.89,297600.0,6.2452,6.269,6.2373,6.2611,297600.0
2008-02-06 11:50:00,7.89,7.89,7.87,7.88,230400.0,6.2611,6.2611,6.2452,6.2532,230400.0
2008-02-06 12:00:00,7.88,7.9,7.88,7.89,223200.0,6.2532,6.269,6.2532,6.2611,223200.0
2008-02-06 12:10:00,7.89,7.89,7.85,7.85,296800.0,6.2611,6.2611,6.2294,6.2294,296800.0
2008-02-06 12:20:00,7.85,7.86,7.85,7.85,278800.0,6.2294,6.2373,6.2294,6.2294,278800.0
2008-02-06 12:30:00,7.85,7.87,7.85,7.86,260800.0,6.2294,6.2452,6.2294,6.2373,260800.0
2008-02-06 12:40:00,7.86,7.88,7.86,7.87,412400.0,6.2373,6.2532,6.2373,6.2452,412400.0
2008-02-06 12:50:00,7.86,7.87,7.83,7.86,496400.0,6.2373,6.2452,6.2135,6.2373,496400.0
2008-02-06 13:00:00,7.86,7.89,7.84,7.88,732400.0,6.2373,6.2611,6.2214,6.2532,732400.0
2008-02-06 13:10:00,7.88,7.88,7.81,7.81,581600.0,6.2532,6.2532,6.1976,6.1976,581600.0
2008-02-06 13:20:00,7.81,7.84,7.81,7.81,253200.0,6.1976,6.2214,6.1976,6.1976,253200.0
2008-02-06 13:30:00,7.81,7.82,7.76,7.76,336000.0,6.1976,6.2056,6.1579,6.1579,336000.0
2008-02-06 13:40:00,7.76,7.78,7.74,7.76,437600.0,6.1579,6.1738,6.1421,6.1579,437600.0
2008-02-06 13:50:00,7.76,7.78,7.73,7.73,343600.0,6.1579,6.1738,6.1341,6.1341,343600.0
2008-02-06 14:00:00,7.73,7.8,7.71,7.75,518000.0,6.1341,6.1897,6.1183,6.15,518000.0
2008-02-06 14:10:00,7.75,7.75,7.68,7.7,682000.0,6.15,6.15,6.0945,6.1103,682000.0
2008-02-06 14:20:00,7.7,7.72,7.68,7.7,734000.0,6.1103,6.1262,6.0945,6.1103,734000.0
2008-02-06 14:30:00,7.71,7.71,7.68,7.71,415200.0,6.1183,6.1183,6.0945,6.1183,415200.0
2008-02-06 14:40:00,7.71,7.74,7.7,7.73,404000.0,6.1183,6.1421,6.1103,6.1341,404000.0
2008-02-06 14:50:00,7.73,7.74,7.69,7.72,1489200.0,6.1341,6.1421,6.1024,6.1262,1489200.0
2008-02-06 15:00:00,7.72,7.75,7.71,7.74,529200.0,6.1262,6.15,6.1183,6.1421,529200.0
2008-02-06 15:10:00,7.74,7.76,7.69,7.72,823200.0,6.1421,6.1579,6.1024,6.1262,823200.0
2008-02-06 15:20:00,7.72,7.75,7.71,7.74,864800.0,6.1262,6.15,6.1183,6.1421,864800.0
2008-02-06 15:30:00,7.74,7.75,7.72,7.74,949200.0,6.1421,6.15,6.1262,6.1421,949200.0
2008-02-06 15:40:00,7.74,7.74,7.71,7.72,1346400.0,6.1421,6.1421,6.1183,6.1262,1346400.0
2008-02-06 15:50:00,7.72,7.75,7.7,7.71,2255600.0,6.1262,6.15,6.1103,6.1183,2255600.0
2008-02-07 09:30:00,7.66,7.93,7.66,7.93,1014400.0,6.0786,6.2928,6.0786,6.2928,1014400.0
2008-02-07 09:40:00,7.93,7.93,7.76,7.77,1607600.0,6.2928,6.2928,6.1579,6.1659,1607600.0
2008-02-07 09:50:00,7.77,7.8,7.72,7.72,897600.0,6.1659,6.1897,6.1262,6.1262,897600.0
2008-02-07 10:00:00,7.73,7.86,7.72,7.83,1229600.0,6.1341,6.2373,6.1262,6.2135,1229600.0
2008-02-07 10:10:00,7.83,7.86,7.77,7.85,1114000.0,6.2135,6.2373,6.1659,6.2294,1114000.0
2008-02-07 10:20:00,7.85,7.86,7.8,7.81,564400.0,6.2294,6.2373,6.1897,6.1976,564400.0
2008-02-07 10:30:00,7.82,7.85,7.79,7.79,566800.0,6.2056,6.2294,6.1818,6.1818,566800.0
2008-02-07 10:40:00,7.79,7.82,7.78,7.82,794000.0,6.1818,6.2056,6.1738,6.2056,794000.0
2008-02-07 10:50:00,7.82,7.83,7.8,7.81,376400.0,6.2056,6.2135,6.1897,6.1976,376400.0
2008-02-07 11:00:00,7.81,7.81,7.73,7.74,709200.0,6.1976,6.1976,6.1341,6.1421,709200.0
2008-02-07 11:10:00,7.74,7.75,7.71,7.72,594800.0,6.1421,6.15,6.1183,6.1262,594800.0
2008-02-07 11:20:00,7.73,7.75,7.71,7.72,604800.0,6.1341,6.15,6.1183,6.1262,604800.0
2008-02-07 11:30:00,7.72,7.72,7.69,7.71,363600.0,6.1262,6.1262,6.1024,6.1183,363600.0
2008-02-07 11:40:00,7.72,7.73,7.67,7.7,980000.0,6.1262,6.1341,6.0865,6.1103,980000.0
2008-02-07 11:50:00,7.7,7.71,7.68,7.7,519600.0,6.1103,6.1183,6.0945,6.1103,519600.0
2008-02-07 12:00:00,7.7,7.7,7.69,7.7,360000.0,6.1103,6.1103,6.1024,6.1103,360000.0
2008-02-07 12:10:00,7.7,7.7,7.7,7.7,309600.0,6.1103,6.1103,6.1103,6.1103,309600.0
2008-02-07 12:20:00,7.7,7.71,7.69,7.7,630800.0,6.1103,6.1183,6.1024,6.1103,630800.0
2008-02-07 12:30:00,7.7,7.76,7.7,7.74,1164400.0,6.1103,6.1579,6.1103,6.1421,1164400.0
2008-02-07 12:40:00,7.75,7.77,7.75,7.76,628000.0,6.15,6.1659,6.15,6.1579,628000.0
2008-02-07 12:50:00,7.76,7.78,7.76,7.78,434000.0,6.1579,6.1738,6.1579,6.1738,434000.0
2008-02-07 13:00:00,7.78,7.78,7.73,7.75,526800.0,6.1738,6.1738,6.1341,6.15,526800.0
2008-02-07 13:10:00,7.75,7.76,7.74,7.75,350800.0,6.15,6.1579,6.1421,6.15,350800.0
2008-02-07 13:20:00,7.75,7.79,7.75,7.79,508400.0,6.15,6.1818,6.15,6.1818,508400.0
2008-02-07 13:30:00,7.79,7.8,7.76,7.78,519600.0,6.1818,6.1897,6.1579,6.1738,519600.0
2008-02-07 13:40:00,7.78,7.84,7.78,7.83,942400.0,6.1738,6.2214,6.1738,6.2135,942400.0
2008-02-07 13:50:00,7.83,7.88,7.81,7.88,1161600.0,6.2135,6.2532,6.1976,6.2532,1161600.0
2008-02-07 14:00:00,7.88,7.88,7.8,7.85,1208800.0,6.2532,6.2532,6.1897,6.2294,1208800.0
2008-02-07 14:10:00,7.85,7.85,7.76,7.78,780400.0,6.2294,6.2294,6.1579,6.1738,780400.0
2008-02-07 14:20:00,7.77,7.81,7.75,7.81,718000.0,6.1659,6.1976,6.15,6.1976,718000.0
2008-02-07 14:30:00,7.8,7.81,7.73,7.73,639600.0,6.1897,6.1976,6.1341,6.1341,639600.0
2008-02-07 14:40:00,7.74,7.79,7.73,7.79,1338400.0,6.1421,6.1818,6.1341,6.1818,1338400.0
2008-02-07 14:50:00,7.79,7.81,7.77,7.77,594000.0,6.1818,6.1976,6.1659,6.1659,594000.0
2008-02-07 15:00:00,7.77,7.77,7.71,7.71,520000.0,6.1659,6.1659,6.1183,6.1183,520000.0
2008-02-07 15:10:00,7.71,7.78,7.71,7.78,584000.0,6.1183,6.1738,6.1183,6.1738,584000.0
2008-02-07 15:20:00,7.78,7.82,7.77,7.79,1210800.0,6.1738,6.2056,6.1659,6.1818,1210800.0
2008-02-07 15:30:00,7.79,7.85,7.79,7.83,1082800.0,6.1818,6.2294,6.1818,6.2135,1082800.0
2008-02-07 15:40:00,7.83,7.83,7.75,7.77,1130400.0,6.2135,6.2135,6.15,6.1659,1130400.0
2008-02-07 15:50:00,7.77,7.82,7.76,7.81,825600.0,6.1659,6.2056,6.1579,6.1976,825600.0
2008-02-08 09:30:00,7.79,7.84,7.71,7.73,439600.0,6.1818,6.2214,6.1183,6.1341,439600.0
2008-02-08 09:40:00,7.73,7.78,7.66,7.77,1017600.0,6.1341,6.1738,6.0786,6.1659,1017600.0
2008-02-08 09:50:00,7.77,7.88,7.76,7.88,838400.0,6.1659,6.2532,6.1579,6.2532,838400.0
2008-02-08 10:00:00,7.87,7.9,7.81,7.84,713600.0,6.2452,6.269,6.1976,6.2214,713600.0
2008-02-08 10:10:00,7.84,7.89,7.84,7.85,821600.0,6.2214,6.2611,6.2214,6.2294,821600.0
2008-02-08 10:20:00,7.85,7.89,7.84,7.84,530400.0,6.2294,6.2611,6.2214,6.2214,530400.0
2008-02-08 10:30:00,7.84,7.84,7.8,7.81,494000.0,6.2214,6.2214,6.1897,6.1976,494000.0
2008-02-08 10:40:00,7.81,7.83,7.79,7.82,509200.0,6.1976,6.2135,6.1818,6.2056,509200.0
2008-02-08 10:50:00,7.82,7.83,7.81,7.81,536800.0,6.2056,6.2135,6.1976,6.1976,536800.0
2008-02-08 11:00:00,7.81,7.83,7.79,7.83,406000.0,6.1976,6.2135,6.1818,6.2135,406000.0
2008-02-08 11:10:00,7.82,7.85,7.82,7.83,742000.0,6.2056,6.2294,6.2056,6.2135,742000.0
2008-02-08 11:20:00,7.83,7.83,7.77,7.78,500000.0,6.2135,6.2135,6.1659,6.1738,500000.0
2008-02-08 11:30:00,7.78,7.78,7.76,7.76,508000.0,6.1738,6.1738,6.1579,6.1579,508000.0
2008-02-08 11:40:00,7.76,7.77,7.74,7.74,403600.0,6.1579,6.1659,6.1421,6.1421,403600.0
2008-02-08 11:50:00,7.74,7.75,7.69,7.7,600000.0,6.1421,6.15,6.1024,6.1103,600000.0
2008-02-08 12:00:00,7.69,7.7,7.65,7.66,915600.0,6.1024,6.1103,6.0707,6.0786,915600.0
2008-02-08 12:10:00,7.66,7.68,7.63,7.64,611200.0,6.0786,6.0945,6.0548,6.0627,611200.0
2008-02-08 12:20:00,7.64,7.67,7.6,7.66,605200.0,6.0627,6.0865,6.031,6.0786,605200.0
2008-02-08 12:30:00,7.67,7.67,7.62,7.65,627600.0,6.0865,6.0865,6.0468,6.0707,627600.0
2008-02-08 12:40:00,7.65,7.67,7.63,7.63,604400.0,6.0707,6.0865,6.0548,6.0548,604400.0
2008-02-08 12:50:00,7.63,7.67,7.62,7.64,546000.0,6.0548,6.0865,6.0468,6.0627,546000.0
2008-02-08 13:00:00,7.64,7.65,7.62,7.63,274800.0,6.0627,6.0707,6.0468,6.0548,274800.0
2008-02-08 13:10:00,7.64,7.65,7.58,7.6,423600.0,6.0627,6.0707,6.0151,6.031,423600.0
2008-02-08 13:20:00,7.6,7.64,7.6,7.64,450800.0,6.031,6.0627,6.031,6.0627,450800.0
2008-02-08 13:30:00,7.64,7.65,7.61,7.62,436000.0,6.0627,6.0707,6.0389,6.0468,436000.0
2008-02-08 13:40:00,7.62,7.65,7.6,7.64,437200.0,6.0468,6.0707,6.031,6.0627,437200.0
2008-02-08 13:50:00,7.64,7.67,7.62,7.63,515600.0,6.0627,6.0865,6.0468,6.0548,515600.0
2008-02-08 14:00:00,7.63,7.66,7.63,7.63,609600.0,6.0548,6.0786,6.0548,6.0548,609600.0
2008-02-08 14:10:00,7.63,7.67,7.62,7.67,419200.0,6.0548,6.0865,6.0468,6.0865,419200.0
2008-02-08 14:20:00,7.67,7.68,7.64,7.67,424400.0,6.0865,6.0945,6.0627,6.0865,424400.0
2008-02-08 14:30:00,7.66,7.67,7.64,7.65,330800.0,6.0786,6.0865,6.0627,6.0707,330800.0
2008-02-08 14:40:00,7.65,7.65,7.61,7.61,408800.0,6.0707,6.0707,6.0389,6.0389,408800.0
2008-02-08 14:50:00,7.61,7.63,7.6,7.6,560000.0,6.0389,6.0548,6.031,6.031,560000.0
2008-02-08 15:00:00,7.6,7.61,7.59,7.6,794800.0,6.031,6.0389,6.023,6.031,794800.0
2008-02-08 15:10:00,7.6,7.62,7.58,7.62,676000.0,6.031,6.0468,6.0151,6.0468,676000.0
2008-02-08 15:20:00,7.62,7.62,7.58,7.61,854400.0,6.0468,6.0468,6.0151,6.0389,854400.0
2008-02-08 15:30:00,7.61,7.66,7.6,7.6,1013600.0,6.0389,6.0786,6.031,6.031,1013600.0
2008-02-08 15:40:00,7.61,7.65,7.6,7.63,947200.0,6.0389,6.0707,6.031,6.0548,947200.0
2008-02-08 15:50:00,7.63,7.64,7.58,7.59,1488400.0,6.0548,6.0627,6.0151,6.023,1488400.0
2008-02-11 09:30:00,7.57,7.59,7.5,7.5,531200.0,6.0072,6.023,5.9516,5.9516,531200.0
2008-02-11 09:40:00,7.5,7.57,7.5,7.53,515200.0,5.9516,6.0072,5.9516,5.9754,515200.0
2008-02-11 09:50:00,7.53,7.59,7.52,7.58,544000.0,5.9754,6.023,5.9675,6.0151,544000.0
2008-02-11 10:00:00,7.57,7.6,7.53,7.53,421600.0,6.0072,6.031,5.9754,5.9754,421600.0
2008-02-11 10:10:00,7.53,7.58,7.52,7.56,410800.0,5.9754,6.0151,5.9675,5.9992,410800.0
2008-02-11 10:20:00,7.56,7.62,7.55,7.62,454400.0,5.9992,6.0468,5.9913,6.0468,454400.0
2008-02-11 10:30:00,7.62,7.64,7.58,7.61,292000.0,6.0468,6.0627,6.0151,6.0389,292000.0
2008-02-11 10:40:00,7.62,7.63,7.6,7.63,366000.0,6.0468,6.0548,6.031,6.0548,366000.0
2008-02-11 10:50:00,7.63,7.68,7.61,7.68,534000.0,6.0548,6.0945,6.0389,6.0945,534000.0
2008-02-11 11:00:00,7.68,7.72,7.66,7.67,689200.0,6.0945,6.1262,6.0786,6.0865,689200.0
2008-02-11 11:10:00,7.67,7.7,7.67,7.68,371200.0,6.0865,6.1103,6.0865,6.0945,371200.0
2008-02-11 11:20:00,7.68,7.7,7.63,7.63,410800.0,6.0945,6.1103,6.0548,6.0548,410800.0
2008-02-11 11:30:00,7.63,7.65,7.61,7.64,375200.0,6.0548,6.0707,6.0389,6.0627,375200.0
2008-02-11 11:40:00,7.64,7.68,7.64,7.67,367600.0,6.0627,6.0945,6.0627,6.0865,367600.0
2008-02-11 11:50:00,7.67,7.68,7.63,7.66,327200.0,6.0865,6.0945,6.0548,6.0786,327200.0
2008-02-11 12:00:00,7.66,7.73,7.66,7.71,386000.0,6.0786,6.1341,6.0786,6.1183,386000.0
2008-02-11 12:10:00,7.71,7.71,7.68,7.69,346000.0,6.1183,6.1183,6.0945,6.1024,346000.0
2008-02-11 12:20:00,7.69,7.72,7.68,7.71,271200.0,6.1024,6.1262,6.0945,6.1183,271200.0
2008-02-11 12:30:00,7.71,7.74,7.69,7.74,342400.0,6.1183,6.1421,6.1024,6.1421,342400.0
2008-02-11 12:40:00,7.73,7.76,7.73,7.75,294000.0,6.1341,6.1579,6.1341,6.15,294000.0
2008-02-11 12:50:00,7.75,7.77,7.74,7.76,364400.0,6.15,6.1659,6.1421,6.1579,364400.0
2008-02-11 13:00:00,7.76,7.78,7.74,7.75,374000.0,6.1579,6.1738,6.1421,6.15,374000.0
2008-02-11 13:10:00,7.75,7.76,7.73,7.74,273200.0,6.15,6.1579,6.1341,6.1421,273200.0
2008-02-11 13:20:00,7.74,7.76,7.73,7.76,186000.0,6.1421,6.1579,6.1341,6.1579,186000.0
2008-02-11 13:30:00,7.77,7.78,7.74,7.75,261600.0,6.1659,6.1738,6.1421,6.15,261600.0
2008-02-11 13:40:00,7.75,7.76,7.74,7.75,207200.0,6.15,6.1579,6.1421,6.15,207200.0
2008-02-11 13:50:00,7.75,7.76,7.72,7.74,244000.0,6.15,6.1579,6.1262,6.1421,244000.0
2008-02-11 14:00:00,7.74,7.74,7.7,7.72,277600.0,6.1421,6.1421,6.1103,6.1262,277600.0
2008-02-11 14:10:00,7.72,7.75,7.71,7.71,320800.0,6.1262,6.15,6.1183,6.1183,320800.0
2008-02-11 14:20:00,7.71,7.72,7.7,7.7,248400.0,6.1183,6.1262,6.1103,6.1103,248400.0
2008-02-11 14:30:00,7.7,7.7,7.66,7.67,372000.0,6.1103,6.1103,6.0786,6.0865,372000.0
2008-02-11 14:40:00,7.67,7.69,7.67,7.68,470000.0,6.0865,6.1024,6.0865,6.0945,470000.0
2008-02-11 14:50:00,7.68,7.71,7.67,7.69,595200.0,6.0945,6.1183,6.0865,6.1024,595200.0
2008-02-11 15:00:00,7.7,7.7,7.66,7.68,599200.0,6.1103,6.1103,6.0786,6.0945,599200.0
2008-02-11 15:10:00,7.68,7.71,7.68,7.69,581200.0,6.0945,6.1183,6.0945,6.1024,581200.0
2008-02-11 15:20:00,7.69,7.72,7.68,7.71,730800.0,6.1024,6.1262,6.0945,6.1183,730800.0
2008-02-11 15:30:00,7.72,7.72,7.68,7.7,757200.0,6.1262,6.1262,6.0945,6.1103,757200.0
2008-02-11 15:40:00,7.7,7.71,7.68,7.71,448800.0,6.1103,6.1183,6.0945,6.1183,448800.0
2008-02-11 15:50:00,7.71,7.74,7.7,7.73,898800.0,6.1183,6.1421,6.1103,6.1341,898800.0
2008-02-12 09:30:00,7.79,7.82,7.76,7.8,507200.0,6.1818,6.2056,6.1579,6.1897,507200.0
2008-02-12 09:40:00,7.79,7.79,7.73,7.76,726400.0,6.1818,6.1818,6.1341,6.1579,726400.0
2008-02-12 09:50:00,7.76,7.76,7.73,7.75,436800.0,6.1579,6.1579,6.1341,6.15,436800.0
2008-02-12 10:00:00,7.75,7.77,7.74,7.77,533200.0,6.15,6.1659,6.1421,6.1659,533200.0
2008-02-12 10:10:00,7.77,7.8,7.76,7.77,717200.0,6.1659,6.1897,6.1579,6.1659,717200.0
2008-02-12 10:20:00,7.78,7.79,7.75,7.76,578000.0,6.1738,6.1818,6.15,6.1579,578000.0
2008-02-12 10:30:00,7.76,7.82,7.75,7.78,959600.0,6.1579,6.2056,6.15,6.1738,959600.0
2008-02-12 10:40:00,7.78,7.81,7.77,7.81,518400.0,6.1738,6.1976,6.1659,6.1976,518400.0
2008-02-12 10:50:00,7.81,7.82,7.8,7.81,489600.0,6.1976,6.2056,6.1897,6.1976,489600.0
2008-02-12 11:00:00,7.81,7.82,7.78,7.8,347200.0,6.1976,6.2056,6.1738,6.1897,347200.0
2008-02-12 11:10:00,7.8,7.81,7.78,7.79,290000.0,6.1897,6.1976,6.1738,6.1818,290000.0
2008-02-12 11:20:00,7.79,7.8,7.75,7.76,372400.0,6.1818,6.1897,6.15,6.1579,372400.0
2008-02-12 11:30:00,7.76,7.78,7.75,7.77,1200800.0,6.1579,6.1738,6.15,6.1659,1200800.0
2008-02-12 11:40:00,7.77,7.77,7.75,7.76,143600.0,6.1659,6.1659,6.15,6.1579,143600.0
2008-02-12 11:50:00,7.76,7.78,7.75,7.78,205600.0,6.1579,6.1738,6.15,6.1738,205600.0
2008-02-12 12:00:00,7.78,7.79,7.77,7.79,231200.0,6.1738,6.1818,6.1659,6.1818,231200.0
2008-02-12 12:10:00,7.79,7.8,7.77,7.78,347600.0,6.1818,6.1897,6.1659,6.1738,347600.0
2008-02-12 12:20:00,7.78,7.78,7.76,7.76,349600.0,6.1738,6.1738,6.1579,6.1579,349600.0
2008-02-12 12:30:00,7.76,7.76,7.73,7.74,321600.0,6.1579,6.1579,6.1341,6.1421,321600.0
2008-02-12 12:40:00,7.74,7.74,7.71,7.71,691600.0,6.1421,6.1421,6.1183,6.1183,691600.0
2008-02-12 12:50:00,7.71,7.73,7.71,7.71,326000.0,6.1183,6.1341,6.1183,6.1183,326000.0
2008-02-12 13:00:00,7.71,7.72,7.7,7.71,302800.0,6.1183,6.1262,6.1103,6.1183,302800.0
2008-02-12 13:10:00,7.71,7.73,7.7,7.7,290800.0,6.1183,6.1341,6.1103,6.1103,290800.0
2008-02-12 13:20:00,7.7,7.74,7.7,7.73,246400.0,6.1103,6.1421,6.1103,6.1341,246400.0
2008-02-12 13:30:00,7.73,7.73,7.69,7.71,251200.0,6.1341,6.1341,6.1024,6.1183,251200.0
2008-02-12 13:40:00,7.71,7.73,7.7,7.73,167200.0,6.1183,6.1341,6.1103,6.1341,167200.0
2008-02-12 13:50:00,7.73,7.75,7.73,7.74,343600.0,6.1341,6.15,6.1341,6.1421,343600.0
2008-02-12 14:00:00,7.74,7.74,7.72,7.72,424000.0,6.1421,6.1421,6.1262,6.1262,424000.0
2008-02-12 14:10:00,7.72,7.74,7.68,7.68,498400.0,6.1262,6.1421,6.0945,6.0945,498400.0
2008-02-12 14:20:00,7.68,7.69,7.66,7.68,536400.0,6.0945,6.1024,6.0786,6.0945,536400.0
2008-02-12 14:30:00,7.68,7.68,7.66,7.67,453200.0,6.0945,6.0945,6.0786,6.0865,453200.0
2008-02-12 14:40:00,7.68,7.72,7.67,7.71,621600.0,6.0945,6.1262,6.0865,6.1183,621600.0
2008-02-12 14:50:00,7.71,7.72,7.69,7.72,363600.0,6.1183,6.1262,6.1024,6.1262,363600.0
2008-02-12 15:00:00,7.72,7.72,7.64,7.67,535600.0,6.1262,6.1262,6.0627,6.0865,535600.0
2008-02-12 15:10:00,7.68,7.68,7.65,7.65,746800.0,6.0945,6.0945,6.0707,6.0707,746800.0
2008-02-12 15:20:00,7.65,7.66,7.6,7.63,852400.0,6.0707,6.0786,6.031,6.0548,852400.0
2008-02-12 15:30:00,7.63,7.66,7.62,7.62,835600.0,6.0548,6.0786,6.0468,6.0468,835600.0
2008-02-12 15:40:00,7.63,7.68,7.62,7.67,838400.0,6.0548,6.0945,6.0468,6.0865,838400.0
2008-02-12 15:50:00,7.67,7.68,7.64,7.67,972400.0,6.0865,6.0945,6.0627,6.0865,972400.0
2008-02-13 09:30:00,7.75,7.79,7.71,7.71,714000.0,6.15,6.1818,6.1183,6.1183,714000.0
2008-02-13 09:40:00,7.71,7.72,7.66,7.67,1001600.0,6.1183,6.1262,6.0786,6.0865,1001600.0
2008-02-13 09:50:00,7.67,7.68,7.63,7.66,615600.0,6.0865,6.0945,6.0548,6.0786,615600.0
2008-02-13 10:00:00,7.66,7.68,7.65,7.67,453600.0,6.0786,6.0945,6.0707,6.0865,453600.0
2008-02-13 10:10:00,7.67,7.69,7.62,7.62,345200.0,6.0865,6.1024,6.0468,6.0468,345200.0
2008-02-13 10:20:00,7.62,7.66,7.59,7.65,459200.0,6.0468,6.0786,6.023,6.0707,459200.0
2008-02-13 10:30:00,7.65,7.65,7.59,7.65,397200.0,6.0707,6.0707,6.023,6.0707,397200.0
2008-02-13 10:40:00,7.65,7.65,7.63,7.63,349600.0,6.0707,6.0707,6.0548,6.0548,349600.0
2008-02-13 10:50:00,7.63,7.68,7.63,7.66,364800.0,6.0548,6.0945,6.0548,6.0786,364800.0
2008-02-13 11:00:00,7.66,7.69,7.64,7.68,713200.0,6.0786,6.1024,6.0627,6.0945,713200.0
2008-02-13 11:10:00,7.68,7.69,7.66,7.67,432400.0,6.0945,6.1024,6.0786,6.0865,432400.0
2008-02-13 11:20:00,7.67,7.7,7.66,7.7,266000.0,6.0865,6.1103,6.0786,6.1103,266000.0
2008-02-13 11:30:00,7.7,7.7,7.68,7.69,254800.0,6.1103,6.1103,6.0945,6.1024,254800.0
2008-02-13 11:40:00,7.69,7.76,7.69,7.73,916400.0,6.1024,6.1579,6.1024,6.1341,916400.0
2008-02-13 11:50:00,7.73,7.75,7.68,7.73,1275200.0,6.1341,6.15,6.0945,6.1341,1275200.0
2008-02-13 12:00:00,7.73,7.78,7.72,7.77,462000.0,6.1341,6.1738,6.1262,6.1659,462000.0
2008-02-13 12:10:00,7.77,7.79,7.75,7.77,332800.0,6.1659,6.1818,6.15,6.1659,332800.0
2008-02-13 12:20:00,7.77,7.78,7.73,7.73,240000.0,6.1659,6.1738,6.1341,6.1341,240000.0
2008-02-13 12:30:00,7.73,7.74,7.73,7.74,116000.0,6.1341,6.1421,6.1341,6.1421,116000.0
2008-02-13 12:40:00,7.74,7.74,7.69,7.7,171600.0,6.1421,6.1421,6.1024,6.1103,171600.0
2008-02-13 12:50:00,7.71,7.73,7.7,7.73,146800.0,6.1183,6.1341,6.1103,6.1341,146800.0
2008-02-13 13:00:00,7.72,7.75,7.7,7.75,256000.0,6.1262,6.15,6.1103,6.15,256000.0
2008-02-13 13:10:00,7.74,7.75,7.72,7.75,231600.0,6.1421,6.15,6.1262,6.15,231600.0
2008-02-13 13:20:00,7.74,7.75,7.73,7.74,220800.0,6.1421,6.15,6.1341,6.1421,220800.0
2008-02-13 13:30:00,7.74,7.77,7.73,7.76,178000.0,6.1421,6.1659,6.1341,6.1579,178000.0
2008-02-13 13:40:00,7.76,7.77,7.75,7.76,262800.0,6.1579,6.1659,6.15,6.1579,262800.0
2008-02-13 13:50:00,7.76,7.77,7.74,7.75,192400.0,6.1579,6.1659,6.1421,6.15,192400.0
2008-02-13 14:00:00,7.75,7.77,7.73,7.75,1259200.0,6.15,6.1659,6.1341,6.15,1259200.0
2008-02-13 14:10:00,7.74,7.75,7.72,7.74,208000.0,6.1421,6.15,6.1262,6.1421,208000.0
2008-02-13 14:20:00,7.74,7.74,7.71,7.72,219600.0,6.1421,6.1421,6.1183,6.1262,219600.0
2008-02-13 14:30:00,7.72,7.75,7.7,7.75,342000.0,6.1262,6.15,6.1103,6.15,342000.0
2008-02-13 14:40:00,7.75,7.76,7.72,7.73,356400.0,6.15,6.1579,6.1262,6.1341,356400.0
2008-02-13 14:50:00,7.73,7.75,7.72,7.74,448800.0,6.1341,6.15,6.1262,6.1421,448800.0
2008-02-13 15:00:00,7.74,7.75,7.73,7.74,389600.0,6.1421,6.15,6.1341,6.1421,389600.0
2008-02-13 15:10:00,7.74,7.76,7.73,7.74,512000.0,6.1421,6.1579,6.1341,6.1421,512000.0
2008-02-13 15:20:00,7.74,7.79,7.74,7.77,508000.0,6.1421,6.1818,6.1421,6.1659,508000.0
2008-02-13 15:30:00,7.77,7.79,7.76,7.79,790000.0,6.1659,6.1818,6.1579,6.1818,790000.0
2008-02-13 15:40:00,7.79,7.79,7.77,7.77,576400.0,6.1818,6.1818,6.1659,6.1659,576400.0
2008-02-13 15:50:00,7.77,7.78,7.74,7.75,684400.0,6.1659,6.1738,6.1421,6.15,684400.0
2008-02-14 09:30:00,7.74,7.81,7.74,7.75,526000.0,6.1421,6.1976,6.1421,6.15,526000.0
2008-02-14 09:40:00,7.75,7.76,7.68,7.69,608000.0,6.15,6.1579,6.0945,6.1024,608000.0
2008-02-14 09:50:00,7.69,7.7,7.64,7.64,480000.0,6.1024,6.1103,6.0627,6.0627,480000.0
2008-02-14 10:00:00,7.64,7.66,7.63,7.63,632400.0,6.0627,6.0786,6.0548,6.0548,632400.0
2008-02-14 10:10:00,7.63,7.67,7.61,7.67,479600.0,6.0548,6.0865,6.0389,6.0865,479600.0
2008-02-14 10:20:00,7.67,7.68,7.66,7.67,353600.0,6.0865,6.0945,6.0786,6.0865,353600.0
2008-02-14 10:30:00,7.67,7.67,7.61,7.61,330400.0,6.0865,6.0865,6.0389,6.0389,330400.0
2008-02-14 10:40:00,7.61,7.63,7.56,7.62,605600.0,6.0389,6.0548,5.9992,6.0468,605600.0
2008-02-14 10:50:00,7.62,7.62,7.57,7.57,515600.0,6.0468,6.0468,6.0072,6.0072,515600.0
2008-02-14 11:00:00,7.57,7.58,7.56,7.57,465600.0,6.0072,6.0151,5.9992,6.0072,465600.0
2008-02-14 11:10:00,7.57,7.58,7.54,7.55,366000.0,6.0072,6.0151,5.9834,5.9913,366000.0
2008-02-14 11:20:00,7.55,7.57,7.55,7.56,374800.0,5.9913,6.0072,5.9913,5.9992,374800.0
2008-02-14 11:30:00,7.56,7.58,7.54,7.56,295200.0,5.9992,6.0151,5.9834,5.9992,295200.0
2008-02-14 11:40:00,7.56,7.56,7.52,7.54,380400.0,5.9992,5.9992,5.9675,5.9834,380400.0
2008-02-14 11:50:00,7.54,7.57,7.54,7.56,273200.0,5.9834,6.0072,5.9834,5.9992,273200.0
2008-02-14 12:00:00,7.55,7.55,7.53,7.55,359200.0,5.9913,5.9913,5.9754,5.9913,359200.0
2008-02-14 12:10:00,7.55,7.58,7.55,7.55,506800.0,5.9913,6.0151,5.9913,5.9913,506800.0
2008-02-14 12:20:00,7.55,7.58,7.55,7.57,416400.0,5.9913,6.0151,5.9913,6.0072,416400.0
2008-02-14 12:30:00,7.57,7.58,7.56,7.57,538400.0,6.0072,6.0151,5.9992,6.0072,538400.0
2008-02-14 12:40:00,7.57,7.57,7.54,7.54,409600.0,6.0072,6.0072,5.9834,5.9834,409600.0
2008-02-14 12:50:00,7.54,7.55,7.5,7.5,507600.0,5.9834,5.9913,5.9516,5.9516,507600.0
2008-02-14 13:00:00,7.5,7.5,7.47,7.48,436800.0,5.9516,5.9516,5.9278,5.9358,436800.0
2008-02-14 13:10:00,7.48,7.51,7.48,7.5,276800.0,5.9358,5.9596,5.9358,5.9516,276800.0
2008-02-14 13:20:00,7.5,7.51,7.48,7.51,214400.0,5.9516,5.9596,5.9358,5.9596,214400.0
2008-02-14 13:30:00,7.51,7.53,7.51,7.52,332800.0,5.9596,5.9754,5.9596,5.9675,332800.0
2008-02-14 13:40:00,7.52,7.52,7.5,7.51,212000.0,5.9675,5.9675,5.9516,5.9596,212000.0
2008-02-14 13:50:00,7.51,7.53,7.5,7.52,409600.0,5.9596,5.9754,5.9516,5.9675,409600.0
2008-02-14 14:00:00,7.52,7.53,7.51,7.52,236400.0,5.9675,5.9754,5.9596,5.9675,236400.0
2008-02-14 14:10:00,7.51,7.53,7.5,7.53,347600.0,5.9596,5.9754,5.9516,5.9754,347600.0
2008-02-14 14:20:00,7.53,7.55,7.5,7.5,340800.0,5.9754,5.9913,5.9516,5.9516,340800.0
2008-02-14 14:30:00,7.5,7.52,7.5,7.5,302400.0,5.9516,5.9675,5.9516,5.9516,302400.0
2008-02-14 14:40:00,7.5,7.5,7.46,7.48,488800.0,5.9516,5.9516,5.9199,5.9358,488800.0
2008-02-14 14:50:00,7.48,7.52,7.48,7.5,466400.0,5.9358,5.9675,5.9358,5.9516,466400.0
2008-02-14 15:00:00,7.5,7.51,7.49,7.49,636000.0,5.9516,5.9596,5.9437,5.9437,636000.0
2008-02-14 15:10:00,7.49,7.51,7.49,7.51,844800.0,5.9437,5.9596,5.9437,5.9596,844800.0
2008-02-14 15:20:00,7.51,7.54,7.5,7.5,1036000.0,5.9596,5.9834,5.9516,5.9516,1036000.0
2008-02-14 15:30:00,7.5,7.53,7.5,7.51,884000.0,5.9516,5.9754,5.9516,5.9596,884000.0
2008-02-14 15:40:00,7.51,7.51,7.48,7.5,784800.0,5.9596,5.9596,5.9358,5.9516,784800.0
2008-02-14 15:50:00,7.5,7.5,7.48,7.48,928400.0,5.9516,5.9516,5.9358,5.9358,928400.0
2008-02-15 09:30:00,7.45,7.45,7.36,7.43,2367200.0,5.9119,5.9119,5.8405,5.8961,2367200.0
2008-02-15 09:40:00,7.44,7.48,7.42,7.45,880800.0,5.904,5.9358,5.8881,5.9119,880800.0
2008-02-15 09:50:00,7.45,7.49,7.39,7.41,755200.0,5.9119,5.9437,5.8643,5.8802,755200.0
2008-02-15 10:00:00,7.41,7.46,7.38,7.45,632800.0,5.8802,5.9199,5.8564,5.9119,632800.0
2008-02-15 10:10:00,7.45,7.46,7.43,7.43,337200.0,5.9119,5.9199,5.8961,5.8961,337200.0
2008-02-15 10:20:00,7.43,7.47,7.42,7.47,204400.0,5.8961,5.9278,5.8881,5.9278,204400.0
2008-02-15 10:30:00,7.47,7.51,7.46,7.47,730800.0,5.9278,5.9596,5.9199,5.9278,730800.0
2008-02-15 10:40:00,7.47,7.47,7.43,7.45,336000.0,5.9278,5.9278,5.8961,5.9119,336000.0
2008-02-15 10:50:00,7.45,7.48,7.45,7.46,223600.0,5.9119,5.9358,5.9119,5.9199,223600.0
2008-02-15 11:00:00,7.45,7.48,7.45,7.48,229200.0,5.9119,5.9358,5.9119,5.9358,229200.0
2008-02-15 11:10:00,7.48,7.51,7.48,7.49,152400.0,5.9358,5.9596,5.9358,5.9437,152400.0
2008-02-15 11:20:00,7.49,7.5,7.47,7.5,148000.0,5.9437,5.9516,5.9278,5.9516,148000.0
2008-02-15 11:30:00,7.5,7.5,7.46,7.47,160800.0,5.9516,5.9516,5.9199,5.9278,160800.0
2008-02-15 11:40:00,7.46,7.47,7.45,7.47,134400.0,5.9199,5.9278,5.9119,5.9278,134400.0
2008-02-15 11:50:00,7.47,7.49,7.43,7.45,256000.0,5.9278,5.9437,5.8961,5.9119,256000.0
2008-02-15 12:00:00,7.46,7.5,7.46,7.48,302800.0,5.9199,5.9516,5.9199,5.9358,302800.0
2008-02-15 12:10:00,7.48,7.49,7.47,7.48,208000.0,5.9358,5.9437,5.9278,5.9358,208000.0
2008-02-15 12:20:00,7.48,7.5,7.43,7.45,284400.0,5.9358,5.9516,5.8961,5.9119,284400.0
2008-02-15 12:30:00,7.45,7.47,7.43,7.46,263600.0,5.9119,5.9278,5.8961,5.9199,263600.0
2008-02-15 12:40:00,7.46,7.48,7.45,7.47,162000.0,5.9199,5.9358,5.9119,5.9278,162000.0
2008-02-15 12:50:00,7.47,7.48,7.46,7.46,104800.0,5.9278,5.9358,5.9199,5.9199,104800.0
2008-02-15 13:00:00,7.46,7.46,7.44,7.45,132000.0,5.9199,5.9199,5.904,5.9119,132000.0
2008-02-15 13:10:00,7.45,7.48,7.45,7.47,205200.0,5.9119,5.9358,5.9119,5.9278,205200.0
2008-02-15 13:20:00,7.47,7.48,7.46,7.46,137200.0,5.9278,5.9358,5.9199,5.9199,137200.0
2008-02-15 13:30:00,7.46,7.47,7.45,7.46,297600.0,5.9199,5.9278,5.9119,5.9199,297600.0
2008-02-15 13:40:00,7.46,7.48,7.46,7.46,166000.0,5.9199,5.9358,5.9199,5.9199,166000.0
2008-02-15 13:50:00,7.46,7.5,7.46,7.47,144400.0,5.9199,5.9516,5.9199,5.9278,144400.0
2008-02-15 14:00:00,7.47,7.48,7.47,7.47,88000.0,5.9278,5.9358,5.9278,5.9278,88000.0
2008-02-15 14:10:00,7.48,7.48,7.46,7.47,305200.0,5.9358,5.9358,5.9199,5.9278,305200.0
2008-02-15 14:20:00,7.47,7.48,7.46,7.47,150400.0,5.9278,5.9358,5.9199,5.9278,150400.0
2008-02-15 14:30:00,7.47,7.48,7.47,7.48,234400.0,5.9278,5.9358,5.9278,5.9358,234400.0
2008-02-15 14:40:00,7.48,7.49,7.47,7.49,243600.0,5.9358,5.9437,5.9278,5.9437,243600.0
2008-02-15 14:50:00,7.49,7.49,7.47,7.47,196800.0,5.9437,5.9437,5.9278,5.9278,196800.0
2008-02-15 15:00:00,7.47,7.49,7.47,7.48,502400.0,5.9278,5.9437,5.9278,5.9358,502400.0
2008-02-15 15:10:00,7.48,7.5,7.46,7.47,449600.0,5.9358,5.9516,5.9199,5.9278,449600.0
2008-02-15 15:20:00,7.47,7.48,7.46,7.47,480400.0,5.9278,5.9358,5.9199,5.9278,480400.0
2008-02-15 15:30:00,7.47,7.5,7.46,7.5,557200.0,5.9278,5.9516,5.9199,5.9516,557200.0
2008-02-15 15:40:00,7.5,7.5,7.48,7.5,932000.0,5.9516,5.9516,5.9358,5.9516,932000.0
2008-02-15 15:50:00,7.49,7.53,7.49,7.5,2175200.0,5.9437,5.9754,5.9437,5.9516,2175200.0
2008-02-19 09:30:00,7.53,7.63,7.52,7.54,1314400.0,5.9754,6.0548,5.9675,5.9834,1314400.0
2008-02-19 09:40:00,7.54,7.55,7.47,7.5,784800.0,5.9834,5.9913,5.9278,5.9516,784800.0
2008-02-19 09:50:00,7.5,7.51,7.48,7.48,646800.0,5.9516,5.9596,5.9358,5.9358,646800.0
2008-02-19 10:00:00,7.48,7.49,7.44,7.47,646800.0,5.9358,5.9437,5.904,5.9278,646800.0
2008-02-19 10:10:00,7.47,7.51,7.47,7.5,664000.0,5.9278,5.9596,5.9278,5.9516,664000.0
2008-02-19 10:20:00,7.5,7.52,7.48,7.49,714800.0,5.9516,5.9675,5.9358,5.9437,714800.0
2008-02-19 10:30:00,7.49,7.49,7.45,7.47,397600.0,5.9437,5.9437,5.9119,5.9278,397600.0
2008-02-19 10:40:00,7.47,7.48,7.44,7.46,261600.0,5.9278,5.9358,5.904,5.9199,261600.0
2008-02-19 10:50:00,7.46,7.49,7.46,7.48,177600.0,5.9199,5.9437,5.9199,5.9358,177600.0
2008-02-19 11:00:00,7.48,7.48,7.43,7.45,218400.0,5.9358,5.9358,5.8961,5.9119,218400.0
2008-02-19 11:10:00,7.45,7.45,7.41,7.43,232400.0,5.9119,5.9119,5.8802,5.8961,232400.0
2008-02-19 11:20:00,7.43,7.44,7.43,7.43,158000.0,5.8961,5.904,5.8961,5.8961,158000.0
2008-02-19 11:30:00,7.43,7.48,7.43,7.48,186400.0,5.8961,5.9358,5.8961,5.9358,186400.0
2008-02-19 11:40:00,7.48,7.5,7.47,7.48,187600.0,5.9358,5.9516,5.9278,5.9358,187600.0
2008-02-19 11:50:00,7.48,7.48,7.46,7.47,258400.0,5.9358,5.9358,5.9199,5.9278,258400.0
2008-02-19 12:00:00,7.47,7.48,7.45,7.48,267600.0,5.9278,5.9358,5.9119,5.9358,267600.0
2008-02-19 12:10:00,7.48,7.48,7.46,7.48,184000.0,5.9358,5.9358,5.9199,5.9358,184000.0
2008-02-19 12:20:00,7.48,7.51,7.48,7.5,325600.0,5.9358,5.9596,5.9358,5.9516,325600.0
2008-02-19 12:30:00,7.5,7.5,7.49,7.49,300000.0,5.9516,5.9516,5.9437,5.9437,300000.0
2008-02-19 12:40:00,7.49,7.5,7.49,7.5,181200.0,5.9437,5.9516,5.9437,5.9516,181200.0
2008-02-19 12:50:00,7.5,7.51,7.49,7.49,374000.0,5.9516,5.9596,5.9437,5.9437,374000.0
2008-02-19 13:00:00,7.49,7.52,7.48,7.5,399600.0,5.9437,5.9675,5.9358,5.9516,399600.0
2008-02-19 13:10:00,7.5,7.53,7.49,7.52,464800.0,5.9516,5.9754,5.9437,5.9675,464800.0
2008-02-19 13:20:00,7.53,7.53,7.5,7.5,444400.0,5.9754,5.9754,5.9516,5.9516,444400.0
2008-02-19 13:30:00,7.5,7.5,7.47,7.49,146000.0,5.9516,5.9516,5.9278,5.9437,146000.0
2008-02-19 13:40:00,7.49,7.5,7.48,7.5,169200.0,5.9437,5.9516,5.9358,5.9516,169200.0
2008-02-19 13:50:00,7.5,7.52,7.49,7.5,164800.0,5.9516,5.9675,5.9437,5.9516,164800.0
2008-02-19 14:00:00,7.5,7.51,7.49,7.49,205200.0,5.9516,5.9596,5.9437,5.9437,205200.0
2008-02-19 14:10:00,7.49,7.51,7.49,7.51,285600.0,5.9437,5.9596,5.9437,5.9596,285600.0
2008-02-19 14:20:00,7.51,7.52,7.48,7.49,298400.0,5.9596,5.9675,5.9358,5.9437,298400.0
2008-02-19 14:30:00,7.49,7.5,7.45,7.47,536800.0,5.9437,5.9516,5.9119,5.9278,536800.0
2008-02-19 14:40:00,7.47,7.48,7.43,7.45,439600.0,5.9278,5.9358,5.8961,5.9119,439600.0
2008-02-19 14:50:00,7.45,7.47,7.44,7.44,250800.0,5.9119,5.9278,5.904,5.904,250800.0
2008-02-19 15:00:00,7.44,7.45,7.41,7.45,700000.0,5.904,5.9119,5.8802,5.9119,700000.0
2008-02-19 15:10:00,7.45,7.46,7.44,7.45,390800.0,5.9119,5.9199,5.904,5.9119,390800.0
2008-02-19 15:20:00,7.45,7.46,7.43,7.44,500800.0,5.9119,5.9199,5.8961,5.904,500800.0
2008-02-19 15:30:00,7.44,7.47,7.42,7.46,638000.0,5.904,5.9278,5.8881,5.9199,638000.0
2008-02-19 15:40:00,7.45,7.46,7.44,7.45,609200.0,5.9119,5.9199,5.904,5.9119,609200.0
2008-02-19 15:50:00,7.45,7.45,7.42,7.43,829200.0,5.9119,5.9119,5.8881,5.8961,829200.0
2008-02-20 09:30:00,7.45,7.66,7.45,7.64,2245200.0,5.9119,6.0786,5.9119,6.0627,2245200.0
2008-02-20 09:40:00,7.64,7.68,7.63,7.68,1745200.0,6.0627,6.0945,6.0548,6.0945,1745200.0
2008-02-20 09:50:00,7.68,7.73,7.65,7.68,1304400.0,6.0945,6.1341,6.0707,6.0945,1304400.0
2008-02-20 10:00:00,7.69,7.69,7.57,7.64,873600.0,6.1024,6.1024,6.0072,6.0627,873600.0
2008-02-20 10:10:00,7.64,7.69,7.62,7.69,505600.0,6.0627,6.1024,6.0468,6.1024,505600.0
2008-02-20 10:20:00,7.68,7.7,7.68,7.7,1145600.0,6.0945,6.1103,6.0945,6.1103,1145600.0
2008-02-20 10:30:00,7.7,7.8,7.68,7.78,1428800.0,6.1103,6.1897,6.0945,6.1738,1428800.0
2008-02-20 10:40:00,7.77,7.79,7.74,7.77,990800.0,6.1659,6.1818,6.1421,6.1659,990800.0
2008-02-20 10:50:00,7.77,7.81,7.76,7.79,861600.0,6.1659,6.1976,6.1579,6.1818,861600.0
2008-02-20 11:00:00,7.79,7.82,7.78,7.81,612400.0,6.1818,6.2056,6.1738,6.1976,612400.0
2008-02-20 11:10:00,7.81,7.87,7.81,7.85,929200.0,6.1976,6.2452,6.1976,6.2294,929200.0
2008-02-20 11:20:00,7.85,7.87,7.85,7.85,515200.0,6.2294,6.2452,6.2294,6.2294,515200.0
2008-02-20 11:30:00,7.85,7.86,7.81,7.82,367200.0,6.2294,6.2373,6.1976,6.2056,367200.0
2008-02-20 11:40:00,7.82,7.86,7.81,7.86,454800.0,6.2056,6.2373,6.1976,6.2373,454800.0
2008-02-20 11:50:00,7.86,7.87,7.85,7.85,650000.0,6.2373,6.2452,6.2294,6.2294,650000.0
2008-02-20 12:00:00,7.85,7.88,7.84,7.87,1493600.0,6.2294,6.2532,6.2214,6.2452,1493600.0
2008-02-20 12:10:00,7.87,7.88,7.85,7.88,620000.0,6.2452,6.2532,6.2294,6.2532,620000.0
2008-02-20 12:20:00,7.88,7.9,7.87,7.88,1412000.0,6.2532,6.269,6.2452,6.2532,1412000.0
2008-02-20 12:30:00,7.88,7.9,7.88,7.9,462400.0,6.2532,6.269,6.2532,6.269,462400.0
2008-02-20 12:40:00,7.9,7.9,7.89,7.9,550800.0,6.269,6.269,6.2611,6.269,550800.0
2008-02-20 12:50:00,7.9,7.92,7.88,7.92,946800.0,6.269,6.2849,6.2532,6.2849,946800.0
2008-02-20 13:00:00,7.92,7.94,7.91,7.94,1206400.0,6.2849,6.3008,6.277,6.3008,1206400.0
2008-02-20 13:10:00,7.94,7.95,7.9,7.91,494000.0,6.3008,6.3087,6.269,6.277,494000.0
2008-02-20 13:20:00,7.9,7.91,7.85,7.86,410000.0,6.269,6.277,6.2294,6.2373,410000.0
2008-02-20 13:30:00,7.86,7.93,7.84,7.92,1054400.0,6.2373,6.2928,6.2214,6.2849,1054400.0
2008-02-20 13:40:00,7.92,7.94,7.91,7.92,611600.0,6.2849,6.3008,6.277,6.2849,611600.0
2008-02-20 13:50:00,7.92,7.94,7.9,7.91,718400.0,6.2849,6.3008,6.269,6.277,718400.0
2008-02-20 14:00:00,7.91,7.94,7.88,7.92,843600.0,6.277,6.3008,6.2532,6.2849,843600.0
2008-02-20 14:10:00,7.92,7.92,7.86,7.87,1058000.0,6.2849,6.2849,6.2373,6.2452,1058000.0
2008-02-20 14:20:00,7.87,7.89,7.84,7.88,856000.0,6.2452,6.2611,6.2214,6.2532,856000.0
2008-02-20 14:30:00,7.88,7.89,7.87,7.88,1081200.0,6.2532,6.2611,6.2452,6.2532,1081200.0
2008-02-20 14:40:00,7.88,7.93,7.87,7.93,1060400.0,6.2532,6.2928,6.2452,6.2928,1060400.0
2008-02-20 14:50:00,7.93,7.94,7.9,7.91,811600.0,6.2928,6.3008,6.269,6.277,811600.0
2008-02-20 15:00:00,7.9,7.91,7.87,7.88,910800.0,6.269,6.277,6.2452,6.2532,910800.0
2008-02-20 15:10:00,7.89,7.89,7.86,7.87,946400.0,6.2611,6.2611,6.2373,6.2452,946400.0
2008-02-20 15:20:00,7.87,7.89,7.84,7.87,1042000.0,6.2452,6.2611,6.2214,6.2452,1042000.0
2008-02-20 15:30:00,7.87,7.87,7.81,7.84,1316800.0,6.2452,6.2452,6.1976,6.2214,1316800.0
2008-02-20 15:40:00,7.84,7.85,7.83,7.84,1148400.0,6.2214,6.2294,6.2135,6.2214,1148400.0
2008-02-20 15:50:00,7.84,7.85,7.8,7.81,2688000.0,6.2214,6.2294,6.1897,6.1976,2688000.0
2008-02-21 09:30:00,7.84,7.9,7.84,7.88,1435200.0,6.2214,6.269,6.2214,6.2532,1435200.0
2008-02-21 09:40:00,7.88,7.95,7.88,7.95,1275200.0,6.2532,6.3087,6.2532,6.3087,1275200.0
2008-02-21 09:50:00,7.95,7.98,7.94,7.98,1032800.0,6.3087,6.3325,6.3008,6.3325,1032800.0
2008-02-21 10:00:00,7.98,7.98,7.93,7.95,1518000.0,6.3325,6.3325,6.2928,6.3087,1518000.0
2008-02-21 10:10:00,7.95,7.98,7.95,7.95,962800.0,6.3087,6.3325,6.3087,6.3087,962800.0
2008-02-21 10:20:00,7.95,7.95,7.92,7.93,577600.0,6.3087,6.3087,6.2849,6.2928,577600.0
2008-02-21 10:30:00,7.93,7.93,7.86,7.87,916400.0,6.2928,6.2928,6.2373,6.2452,916400.0
2008-02-21 10:40:00,7.87,7.88,7.85,7.88,748400.0,6.2452,6.2532,6.2294,6.2532,748400.0
2008-02-21 10:50:00,7.88,7.89,7.85,7.85,553600.0,6.2532,6.2611,6.2294,6.2294,553600.0
2008-02-21 11:00:00,7.85,7.88,7.85,7.88,553200.0,6.2294,6.2532,6.2294,6.2532,553200.0
2008-02-21 11:10:00,7.88,7.89,7.86,7.89,609600.0,6.2532,6.2611,6.2373,6.2611,609600.0
2008-02-21 11:20:00,7.88,7.89,7.86,7.88,619200.0,6.2532,6.2611,6.2373,6.2532,619200.0
2008-02-21 11:30:00,7.88,7.98,7.88,7.93,1314000.0,6.2532,6.3325,6.2532,6.2928,1314000.0
2008-02-21 11:40:00,7.93,7.96,7.93,7.95,601600.0,6.2928,6.3167,6.2928,6.3087,601600.0
2008-02-21 11:50:00,7.95,7.97,7.95,7.96,320800.0,6.3087,6.3246,6.3087,6.3167,320800.0
2008-02-21 12:00:00,7.96,7.96,7.94,7.94,352400.0,6.3167,6.3167,6.3008,6.3008,352400.0
2008-02-21 12:10:00,7.94,7.94,7.92,7.93,508000.0,6.3008,6.3008,6.2849,6.2928,508000.0
2008-02-21 12:20:00,7.93,7.95,7.91,7.94,360400.0,6.2928,6.3087,6.277,6.3008,360400.0
2008-02-21 12:30:00,7.94,7.95,7.92,7.95,298400.0,6.3008,6.3087,6.2849,6.3087,298400.0
2008-02-21 12:40:00,7.95,7.95,7.93,7.94,445200.0,6.3087,6.3087,6.2928,6.3008,445200.0
2008-02-21 12:50:00,7.94,7.96,7.93,7.95,470800.0,6.3008,6.3167,6.2928,6.3087,470800.0
2008-02-21 13:00:00,7.95,7.95,7.94,7.95,524000.0,6.3087,6.3087,6.3008,6.3087,524000.0
2008-02-21 13:10:00,7.95,7.96,7.91,7.93,490000.0,6.3087,6.3167,6.277,6.2928,490000.0
2008-02-21 13:20:00,7.92,7.95,7.92,7.95,365200.0,6.2849,6.3087,6.2849,6.3087,365200.0
2008-02-21 13:30:00,7.95,7.95,7.9,7.92,388000.0,6.3087,6.3087,6.269,6.2849,388000.0
2008-02-21 13:40:00,7.92,7.93,7.89,7.9,458000.0,6.2849,6.2928,6.2611,6.269,458000.0
2008-02-21 13:50:00,7.89,7.93,7.89,7.92,518000.0,6.2611,6.2928,6.2611,6.2849,518000.0
2008-02-21 14:00:00,7.92,7.93,7.9,7.9,477600.0,6.2849,6.2928,6.269,6.269,477600.0
2008-02-21 14:10:00,7.9,7.9,7.88,7.88,495600.0,6.269,6.269,6.2532,6.2532,495600.0
2008-02-21 14:20:00,7.88,7.89,7.86,7.88,1026800.0,6.2532,6.2611,6.2373,6.2532,1026800.0
2008-02-21 14:30:00,7.88,7.91,7.86,7.89,600800.0,6.2532,6.277,6.2373,6.2611,600800.0
2008-02-21 14:40:00,7.89,7.89,7.86,7.87,500400.0,6.2611,6.2611,6.2373,6.2452,500400.0
2008-02-21 14:50:00,7.87,7.88,7.85,7.88,446000.0,6.2452,6.2532,6.2294,6.2532,446000.0
2008-02-21 15:00:00,7.88,7.88,7.82,7.83,800000.0,6.2532,6.2532,6.2056,6.2135,800000.0
2008-02-21 15:10:00,7.83,7.84,7.81,7.83,1340000.0,6.2135,6.2214,6.1976,6.2135,1340000.0
2008-02-21 15:20:00,7.83,7.85,7.81,7.83,1114400.0,6.2135,6.2294,6.1976,6.2135,1114400.0
2008-02-21 15:30:00,7.83,7.84,7.79,7.8,1178400.0,6.2135,6.2214,6.1818,6.1897,1178400.0
2008-02-21 15:40:00,7.79,7.82,7.78,7.81,1261600.0,6.1818,6.2056,6.1738,6.1976,1261600.0
2008-02-21 15:50:00,7.81,7.81,7.78,7.79,1250400.0,6.1976,6.1976,6.1738,6.1818,1250400.0
2008-02-22 09:30:00,7.87,7.91,7.84,7.9,708800.0,6.2452,6.277,6.2214,6.269,708800.0
2008-02-22 09:40:00,7.89,7.9,7.85,7.89,1009200.0,6.2611,6.269,6.2294,6.2611,1009200.0
2008-02-22 09:50:00,7.89,7.94,7.88,7.94,1220000.0,6.2611,6.3008,6.2532,6.3008,1220000.0
2008-02-22 10:00:00,7.94,7.98,7.91,7.97,1342000.0,6.3008,6.3325,6.277,6.3246,1342000.0
2008-02-22 10:10:00,7.97,8.0,7.97,7.99,1073600.0,6.3246,6.3484,6.3246,6.3405,1073600.0
2008-02-22 10:20:00,8.0,8.0,7.97,8.0,1470800.0,6.3484,6.3484,6.3246,6.3484,1470800.0
2008-02-22 10:30:00,8.0,8.0,7.96,7.96,1170800.0,6.3484,6.3484,6.3167,6.3167,1170800.0
2008-02-22 10:40:00,7.96,8.0,7.94,7.99,1298800.0,6.3167,6.3484,6.3008,6.3405,1298800.0
2008-02-22 10:50:00,7.99,8.0,7.98,7.98,1384000.0,6.3405,6.3484,6.3325,6.3325,1384000.0
2008-02-22 11:00:00,7.99,8.0,7.97,7.97,1778400.0,6.3405,6.3484,6.3246,6.3246,1778400.0
2008-02-22 11:10:00,7.97,8.0,7.97,8.0,912000.0,6.3246,6.3484,6.3246,6.3484,912000.0
2008-02-22 11:20:00,8.0,8.05,7.99,8.02,2807600.0,6.3484,6.3881,6.3405,6.3643,2807600.0
2008-02-22 11:30:00,8.03,8.09,8.02,8.08,1021600.0,6.3722,6.4198,6.3643,6.4119,1021600.0
2008-02-22 11:40:00,8.08,8.09,8.05,8.08,597600.0,6.4119,6.4198,6.3881,6.4119,597600.0
2008-02-22 11:50:00,8.08,8.08,8.05,8.06,614800.0,6.4119,6.4119,6.3881,6.396,614800.0
2008-02-22 12:00:00,8.06,8.06,8.04,8.05,332000.0,6.396,6.396,6.3801,6.3881,332000.0
2008-02-22 12:10:00,8.06,8.06,8.03,8.03,493200.0,6.396,6.396,6.3722,6.3722,493200.0
2008-02-22 12:20:00,8.03,8.03,8.01,8.02,486800.0,6.3722,6.3722,6.3563,6.3643,486800.0
2008-02-22 12:30:00,8.02,8.03,8.0,8.02,852000.0,6.3643,6.3722,6.3484,6.3643,852000.0
2008-02-22 12:40:00,8.02,8.03,8.0,8.0,724000.0,6.3643,6.3722,6.3484,6.3484,724000.0
2008-02-22 12:50:00,8.0,8.01,7.99,7.99,506800.0,6.3484,6.3563,6.3405,6.3405,506800.0
2008-02-22 13:00:00,7.99,8.0,7.99,8.0,386000.0,6.3405,6.3484,6.3405,6.3484,386000.0
2008-02-22 13:10:00,8.0,8.02,7.99,8.0,366400.0,6.3484,6.3643,6.3405,6.3484,366400.0
2008-02-22 13:20:00,8.0,8.02,7.99,7.99,437200.0,6.3484,6.3643,6.3405,6.3405,437200.0
2008-02-22 13:30:00,7.99,7.99,7.96,7.98,402400.0,6.3405,6.3405,6.3167,6.3325,402400.0
2008-02-22 13:40:00,7.98,8.0,7.97,7.99,540400.0,6.3325,6.3484,6.3246,6.3405,540400.0
2008-02-22 13:50:00,7.99,8.01,7.98,7.99,457200.0,6.3405,6.3563,6.3325,6.3405,457200.0
2008-02-22 14:00:00,8.0,8.0,7.96,7.98,341600.0,6.3484,6.3484,6.3167,6.3325,341600.0
2008-02-22 14:10:00,7.98,8.0,7.96,8.0,418000.0,6.3325,6.3484,6.3167,6.3484,418000.0
2008-02-22 14:20:00,8.0,8.0,7.98,7.98,628800.0,6.3484,6.3484,6.3325,6.3325,628800.0
2008-02-22 14:30:00,7.98,7.99,7.96,7.98,901200.0,6.3325,6.3405,6.3167,6.3325,901200.0
2008-02-22 14:40:00,7.97,8.01,7.97,8.01,826000.0,6.3246,6.3563,6.3246,6.3563,826000.0
2008-02-22 14:50:00,8.01,8.03,7.99,8.0,669600.0,6.3563,6.3722,6.3405,6.3484,669600.0
2008-02-22 15:00:00,8.0,8.03,8.0,8.02,969600.0,6.3484,6.3722,6.3484,6.3643,969600.0
2008-02-22 15:10:00,8.02,8.02,7.97,7.98,818800.0,6.3643,6.3643,6.3246,6.3325,818800.0
2008-02-22 15:20:00,7.98,8.01,7.98,8.01,1049200.0,6.3325,6.3563,6.3325,6.3563,1049200.0
2008-02-22 15:30:00,8.0,8.1,8.0,8.09,1756800.0,6.3484,6.4278,6.3484,6.4198,1756800.0
2008-02-22 15:40:00,8.08,8.12,8.06,8.11,892000.0,6.4119,6.4436,6.396,6.4357,892000.0
2008-02-22 15:50:00,8.11,8.13,8.09,8.12,1458800.0,6.4357,6.4516,6.4198,6.4436,1458800.0
2008-02-25 09:30:00,8.13,8.24,8.06,8.09,1400800.0,6.4516,6.5388,6.396,6.4198,1400800.0
2008-02-25 09:40:00,8.09,8.11,8.06,8.1,733200.0,6.4198,6.4357,6.396,6.4278,733200.0
2008-02-25 09:50:00,8.1,8.12,8.06,8.06,653600.0,6.4278,6.4436,6.396,6.396,653600.0
2008-02-25 10:00:00,8.06,8.1,8.05,8.1,1015200.0,6.396,6.4278,6.3881,6.4278,1015200.0
2008-02-25 10:10:00,8.1,8.13,8.09,8.09,1118400.0,6.4278,6.4516,6.4198,6.4198,1118400.0
2008-02-25 10:20:00,8.1,8.13,8.09,8.13,926000.0,6.4278,6.4516,6.4198,6.4516,926000.0
2008-02-25 10:30:00,8.13,8.17,8.12,8.15,996400.0,6.4516,6.4833,6.4436,6.4674,996400.0
2008-02-25 10:40:00,8.15,8.15,8.11,8.12,872000.0,6.4674,6.4674,6.4357,6.4436,872000.0
2008-02-25 10:50:00,8.12,8.15,8.12,8.15,594800.0,6.4436,6.4674,6.4436,6.4674,594800.0
2008-02-25 11:00:00,8.15,8.15,8.12,8.13,363200.0,6.4674,6.4674,6.4436,6.4516,363200.0
2008-02-25 11:10:00,8.13,8.14,8.11,8.12,627200.0,6.4516,6.4595,6.4357,6.4436,627200.0
2008-02-25 11:20:00,8.11,8.13,8.11,8.12,430400.0,6.4357,6.4516,6.4357,6.4436,430400.0
2008-02-25 11:30:00,8.12,8.13,8.09,8.12,654000.0,6.4436,6.4516,6.4198,6.4436,654000.0
2008-02-25 11:40:00,8.12,8.13,8.12,8.13,304800.0,6.4436,6.4516,6.4436,6.4516,304800.0
2008-02-25 11:50:00,8.13,8.13,8.08,8.09,468000.0,6.4516,6.4516,6.4119,6.4198,468000.0
2008-02-25 12:00:00,8.1,8.13,8.1,8.12,449200.0,6.4278,6.4516,6.4278,6.4436,449200.0
2008-02-25 12:10:00,8.12,8.13,8.1,8.1,370400.0,6.4436,6.4516,6.4278,6.4278,370400.0
2008-02-25 12:20:00,8.1,8.11,8.09,8.1,323200.0,6.4278,6.4357,6.4198,6.4278,323200.0
2008-02-25 12:30:00,8.1,8.12,8.09,8.1,522800.0,6.4278,6.4436,6.4198,6.4278,522800.0
2008-02-25 12:40:00,8.1,8.11,8.09,8.09,368000.0,6.4278,6.4357,6.4198,6.4198,368000.0
2008-02-25 12:50:00,8.09,8.1,8.09,8.1,415200.0,6.4198,6.4278,6.4198,6.4278,415200.0
2008-02-25 13:00:00,8.1,8.11,8.08,8.1,306400.0,6.4278,6.4357,6.4119,6.4278,306400.0
2008-02-25 13:10:00,8.1,8.11,8.09,8.09,435600.0,6.4278,6.4357,6.4198,6.4198,435600.0
2008-02-25 13:20:00,8.09,8.1,8.06,8.07,296000.0,6.4198,6.4278,6.396,6.4039,296000.0
2008-02-25 13:30:00,8.07,8.09,8.04,8.05,753200.0,6.4039,6.4198,6.3801,6.3881,753200.0
2008-02-25 13:40:00,8.05,8.09,8.03,8.03,764400.0,6.3881,6.4198,6.3722,6.3722,764400.0
2008-02-25 13:50:00,8.04,8.06,8.03,8.05,494000.0,6.3801,6.396,6.3722,6.3881,494000.0
2008-02-25 14:00:00,8.05,8.08,8.04,8.06,582800.0,6.3881,6.4119,6.3801,6.396,582800.0
2008-02-25 14:10:00,8.06,8.08,8.06,8.08,519600.0,6.396,6.4119,6.396,6.4119,519600.0
2008-02-25 14:20:00,8.08,8.12,8.06,8.11,1274800.0,6.4119,6.4436,6.396,6.4357,1274800.0
2008-02-25 14:30:00,8.11,8.11,8.08,8.11,962800.0,6.4357,6.4357,6.4119,6.4357,962800.0
2008-02-25 14:40:00,8.11,8.13,8.07,8.1,1073600.0,6.4357,6.4516,6.4039,6.4278,1073600.0
2008-02-25 14:50:00,8.11,8.12,8.09,8.1,1252000.0,6.4357,6.4436,6.4198,6.4278,1252000.0
2008-02-25 15:00:00,8.11,8.12,8.09,8.1,1032400.0,6.4357,6.4436,6.4198,6.4278,1032400.0
2008-02-25 15:10:00,8.1,8.13,8.09,8.12,918400.0,6.4278,6.4516,6.4198,6.4436,918400.0
2008-02-25 15:20:00,8.12,8.16,8.11,8.15,1309600.0,6.4436,6.4754,6.4357,6.4674,1309600.0
2008-02-25 15:30:00,8.15,8.21,8.14,8.2,1426400.0,6.4674,6.515,6.4595,6.5071,1426400.0
2008-02-25 15:40:00,8.2,8.21,8.19,8.2,1212000.0,6.5071,6.515,6.4992,6.5071,1212000.0
2008-02-25 15:50:00,8.2,8.21,8.18,8.2,1506000.0,6.5071,6.515,6.4912,6.5071,1506000.0
2008-02-26 09:30:00,8.15,8.24,8.14,8.24,894800.0,6.4674,6.5388,6.4595,6.5388,894800.0
2008-02-26 09:40:00,8.24,8.26,8.2,8.21,1546800.0,6.5388,6.5547,6.5071,6.515,1546800.0
2008-02-26 09:50:00,8.21,8.23,8.21,8.21,470800.0,6.515,6.5309,6.515,6.515,470800.0
2008-02-26 10:00:00,8.21,8.25,8.18,8.22,998400.0,6.515,6.5468,6.4912,6.523,998400.0
2008-02-26 10:10:00,8.22,8.27,8.22,8.23,690400.0,6.523,6.5627,6.523,6.5309,690400.0
2008-02-26 10:20:00,8.23,8.24,8.19,8.22,475200.0,6.5309,6.5388,6.4992,6.523,475200.0
2008-02-26 10:30:00,8.22,8.24,8.2,8.21,457600.0,6.523,6.5388,6.5071,6.515,457600.0
2008-02-26 10:40:00,8.21,8.23,8.19,8.22,473600.0,6.515,6.5309,6.4992,6.523,473600.0
2008-02-26 10:50:00,8.22,8.25,8.21,8.22,1172000.0,6.523,6.5468,6.515,6.523,1172000.0
2008-02-26 11:00:00,8.22,8.24,8.21,8.22,669200.0,6.523,6.5388,6.515,6.523,669200.0
2008-02-26 11:10:00,8.21,8.23,8.21,8.23,433600.0,6.515,6.5309,6.515,6.5309,433600.0
2008-02-26 11:20:00,8.22,8.25,8.22,8.24,262000.0,6.523,6.5468,6.523,6.5388,262000.0
2008-02-26 11:30:00,8.24,8.25,8.23,8.25,284400.0,6.5388,6.5468,6.5309,6.5468,284400.0
2008-02-26 11:40:00,8.25,8.26,8.24,8.25,300000.0,6.5468,6.5547,6.5388,6.5468,300000.0
2008-02-26 11:50:00,8.25,8.26,8.24,8.26,410400.0,6.5468,6.5547,6.5388,6.5547,410400.0
2008-02-26 12:00:00,8.26,8.26,8.24,8.25,844000.0,6.5547,6.5547,6.5388,6.5468,844000.0
2008-02-26 12:10:00,8.25,8.26,8.24,8.26,912000.0,6.5468,6.5547,6.5388,6.5547,912000.0
2008-02-26 12:20:00,8.26,8.29,8.26,8.28,907600.0,6.5547,6.5785,6.5547,6.5706,907600.0
2008-02-26 12:30:00,8.28,8.28,8.26,8.27,437200.0,6.5706,6.5706,6.5547,6.5627,437200.0
2008-02-26 12:40:00,8.27,8.28,8.26,8.27,501200.0,6.5627,6.5706,6.5547,6.5627,501200.0
2008-02-26 12:50:00,8.27,8.28,8.24,8.27,444000.0,6.5627,6.5706,6.5388,6.5627,444000.0
2008-02-26 13:00:00,8.27,8.28,8.26,8.28,427200.0,6.5627,6.5706,6.5547,6.5706,427200.0
2008-02-26 13:10:00,8.28,8.28,8.26,8.27,426800.0,6.5706,6.5706,6.5547,6.5627,426800.0
2008-02-26 13:20:00,8.27,8.28,8.26,8.27,334800.0,6.5627,6.5706,6.5547,6.5627,334800.0
2008-02-26 13:30:00,8.27,8.28,8.26,8.27,372000.0,6.5627,6.5706,6.5547,6.5627,372000.0
2008-02-26 13:40:00,8.27,8.31,8.27,8.28,660800.0,6.5627,6.5944,6.5627,6.5706,660800.0
2008-02-26 13:50:00,8.28,8.29,8.27,8.28,394800.0,6.5706,6.5785,6.5627,6.5706,394800.0
2008-02-26 14:00:00,8.28,8.29,8.27,8.28,254400.0,6.5706,6.5785,6.5627,6.5706,254400.0
2008-02-26 14:10:00,8.28,8.31,8.27,8.3,404800.0,6.5706,6.5944,6.5627,6.5865,404800.0
2008-02-26 14:20:00,8.3,8.31,8.3,8.31,486000.0,6.5865,6.5944,6.5865,6.5944,486000.0
2008-02-26 14:30:00,8.31,8.34,8.31,8.33,536000.0,6.5944,6.6182,6.5944,6.6103,536000.0
2008-02-26 14:40:00,8.33,8.34,8.32,8.33,492000.0,6.6103,6.6182,6.6023,6.6103,492000.0
2008-02-26 14:50:00,8.33,8.35,8.32,8.35,526000.0,6.6103,6.6261,6.6023,6.6261,526000.0
2008-02-26 15:00:00,8.34,8.35,8.31,8.33,592000.0,6.6182,6.6261,6.5944,6.6103,592000.0
2008-02-26 15:10:00,8.34,8.34,8.3,8.31,845200.0,6.6182,6.6182,6.5865,6.5944,845200.0
2008-02-26 15:20:00,8.31,8.31,8.28,8.3,865200.0,6.5944,6.5944,6.5706,6.5865,865200.0
2008-02-26 15:30:00,8.3,8.33,8.28,8.3,1093200.0,6.5865,6.6103,6.5706,6.5865,1093200.0
2008-02-26 15:40:00,8.3,8.31,8.29,8.31,757600.0,6.5865,6.5944,6.5785,6.5944,757600.0
2008-02-26 15:50:00,8.31,8.34,8.3,8.34,1122000.0,6.5944,6.6182,6.5865,6.6182,1122000.0
2008-02-27 09:30:00,8.29,8.29,8.19,8.19,1273600.0,6.5785,6.5785,6.4992,6.4992,1273600.0
2008-02-27 09:40:00,8.19,8.3,8.19,8.27,847200.0,6.4992,6.5865,6.4992,6.5627,847200.0
2008-02-27 09:50:00,8.27,8.28,8.25,8.26,468000.0,6.5627,6.5706,6.5468,6.5547,468000.0
2008-02-27 10:00:00,8.26,8.28,8.22,8.27,737600.0,6.5547,6.5706,6.523,6.5627,737600.0
2008-02-27 10:10:00,8.27,8.28,8.24,8.26,869600.0,6.5627,6.5706,6.5388,6.5547,869600.0
2008-02-27 10:20:00,8.26,8.26,8.22,8.24,518800.0,6.5547,6.5547,6.523,6.5388,518800.0
2008-02-27 10:30:00,8.24,8.27,8.22,8.24,616400.0,6.5388,6.5627,6.523,6.5388,616400.0
2008-02-27 10:40:00,8.24,8.3,8.24,8.28,889600.0,6.5388,6.5865,6.5388,6.5706,889600.0
2008-02-27 10:50:00,8.27,8.29,8.26,8.27,563600.0,6.5627,6.5785,6.5547,6.5627,563600.0
2008-02-27 11:00:00,8.27,8.29,8.26,8.28,268800.0,6.5627,6.5785,6.5547,6.5706,268800.0
2008-02-27 11:10:00,8.28,8.32,8.27,8.32,672800.0,6.5706,6.6023,6.5627,6.6023,672800.0
2008-02-27 11:20:00,8.31,8.31,8.27,8.27,597600.0,6.5944,6.5944,6.5627,6.5627,597600.0
2008-02-27 11:30:00,8.27,8.28,8.26,8.26,560000.0,6.5627,6.5706,6.5547,6.5547,560000.0
2008-02-27 11:40:00,8.27,8.28,8.24,8.26,646800.0,6.5627,6.5706,6.5388,6.5547,646800.0
2008-02-27 11:50:00,8.26,8.29,8.26,8.29,206400.0,6.5547,6.5785,6.5547,6.5785,206400.0
2008-02-27 12:00:00,8.29,8.29,8.26,8.27,257600.0,6.5785,6.5785,6.5547,6.5627,257600.0
2008-02-27 12:10:00,8.27,8.28,8.24,8.25,526400.0,6.5627,6.5706,6.5388,6.5468,526400.0
2008-02-27 12:20:00,8.25,8.26,8.24,8.24,391600.0,6.5468,6.5547,6.5388,6.5388,391600.0
2008-02-27 12:30:00,8.24,8.25,8.24,8.25,506800.0,6.5388,6.5468,6.5388,6.5468,506800.0
2008-02-27 12:40:00,8.25,8.26,8.24,8.24,1157600.0,6.5468,6.5547,6.5388,6.5388,1157600.0
2008-02-27 12:50:00,8.24,8.27,8.24,8.25,304000.0,6.5388,6.5627,6.5388,6.5468,304000.0
2008-02-27 13:00:00,8.25,8.26,8.22,8.22,572400.0,6.5468,6.5547,6.523,6.523,572400.0
2008-02-27 13:10:00,8.22,8.22,8.2,8.21,605200.0,6.523,6.523,6.5071,6.515,605200.0
2008-02-27 13:20:00,8.21,8.22,8.19,8.2,662400.0,6.515,6.523,6.4992,6.5071,662400.0
2008-02-27 13:30:00,8.22,8.23,8.15,8.17,1023200.0,6.523,6.5309,6.4674,6.4833,1023200.0
2008-02-27 13:40:00,8.17,8.18,8.16,8.18,411200.0,6.4833,6.4912,6.4754,6.4912,411200.0
2008-02-27 13:50:00,8.18,8.2,8.17,8.2,467600.0,6.4912,6.5071,6.4833,6.5071,467600.0
2008-02-27 14:00:00,8.2,8.2,8.16,8.17,823600.0,6.5071,6.5071,6.4754,6.4833,823600.0
2008-02-27 14:10:00,8.17,8.18,8.16,8.18,458400.0,6.4833,6.4912,6.4754,6.4912,458400.0
2008-02-27 14:20:00,8.18,8.18,8.15,8.16,578800.0,6.4912,6.4912,6.4674,6.4754,578800.0
2008-02-27 14:30:00,8.16,8.18,8.15,8.17,546800.0,6.4754,6.4912,6.4674,6.4833,546800.0
2008-02-27 14:40:00,8.17,8.22,8.17,8.2,846000.0,6.4833,6.523,6.4833,6.5071,846000.0
2008-02-27 14:50:00,8.2,8.22,8.18,8.22,493200.0,6.5071,6.523,6.4912,6.523,493200.0
2008-02-27 15:00:00,8.22,8.22,8.2,8.21,721200.0,6.523,6.523,6.5071,6.515,721200.0
2008-02-27 15:10:00,8.21,8.22,8.2,8.22,466800.0,6.515,6.523,6.5071,6.523,466800.0
2008-02-27 15:20:00,8.22,8.24,8.2,8.23,640400.0,6.523,6.5388,6.5071,6.5309,640400.0
2008-02-27 15:30:00,8.23,8.23,8.21,8.22,513600.0,6.5309,6.5309,6.515,6.523,513600.0
2008-02-27 15:40:00,8.22,8.22,8.2,8.22,721200.0,6.523,6.523,6.5071,6.523,721200.0
2008-02-27 15:50:00,8.22,8.22,8.19,8.2,1070400.0,6.523,6.523,6.4992,6.5071,1070400.0
2008-02-28 09:30:00,8.13,8.21,8.13,8.18,774400.0,6.4516,6.515,6.4516,6.4912,774400.0
2008-02-28 09:40:00,8.18,8.22,8.12,8.15,720800.0,6.4912,6.523,6.4436,6.4674,720800.0
2008-02-28 09:50:00,8.15,8.22,8.12,8.21,996000.0,6.4674,6.523,6.4436,6.515,996000.0
2008-02-28 10:00:00,8.22,8.26,8.2,8.22,650400.0,6.523,6.5547,6.5071,6.523,650400.0
2008-02-28 10:10:00,8.22,8.24,8.22,8.22,586400.0,6.523,6.5388,6.523,6.523,586400.0
2008-02-28 10:20:00,8.22,8.26,8.22,8.26,397600.0,6.523,6.5547,6.523,6.5547,397600.0
2008-02-28 10:30:00,8.26,8.26,8.21,8.26,392000.0,6.5547,6.5547,6.515,6.5547,392000.0
2008-02-28 10:40:00,8.26,8.27,8.22,8.23,380800.0,6.5547,6.5627,6.523,6.5309,380800.0
2008-02-28 10:50:00,8.23,8.26,8.22,8.23,447200.0,6.5309,6.5547,6.523,6.5309,447200.0
2008-02-28 11:00:00,8.23,8.24,8.18,8.22,657200.0,6.5309,6.5388,6.4912,6.523,657200.0
2008-02-28 11:10:00,8.21,8.25,8.2,8.24,443600.0,6.515,6.5468,6.5071,6.5388,443600.0
2008-02-28 11:20:00,8.24,8.24,8.19,8.19,530800.0,6.5388,6.5388,6.4992,6.4992,530800.0
2008-02-28 11:30:00,8.19,8.2,8.17,8.18,633200.0,6.4992,6.5071,6.4833,6.4912,633200.0
2008-02-28 11:40:00,8.18,8.19,8.16,8.17,670800.0,6.4912,6.4992,6.4754,6.4833,670800.0
2008-02-28 11:50:00,8.17,8.2,8.17,8.19,624800.0,6.4833,6.5071,6.4833,6.4992,624800.0
2008-02-28 12:00:00,8.19,8.2,8.17,8.18,631600.0,6.4992,6.5071,6.4833,6.4912,631600.0
2008-02-28 12:10:00,8.18,8.21,8.17,8.18,205600.0,6.4912,6.515,6.4833,6.4912,205600.0
2008-02-28 12:20:00,8.18,8.21,8.18,8.2,309200.0,6.4912,6.515,6.4912,6.5071,309200.0
2008-02-28 12:30:00,8.2,8.22,8.19,8.21,244800.0,6.5071,6.523,6.4992,6.515,244800.0
2008-02-28 12:40:00,8.21,8.23,8.2,8.22,272800.0,6.515,6.5309,6.5071,6.523,272800.0
2008-02-28 12:50:00,8.22,8.22,8.19,8.19,155600.0,6.523,6.523,6.4992,6.4992,155600.0
2008-02-28 13:00:00,8.19,8.23,8.17,8.23,246800.0,6.4992,6.5309,6.4833,6.5309,246800.0
2008-02-28 13:10:00,8.23,8.24,8.2,8.2,224000.0,6.5309,6.5388,6.5071,6.5071,224000.0
2008-02-28 13:20:00,8.2,8.22,8.18,8.18,246400.0,6.5071,6.523,6.4912,6.4912,246400.0
2008-02-28 13:30:00,8.18,8.21,8.18,8.2,269600.0,6.4912,6.515,6.4912,6.5071,269600.0
2008-02-28 13:40:00,8.2,8.2,8.17,8.2,284000.0,6.5071,6.5071,6.4833,6.5071,284000.0
2008-02-28 13:50:00,8.19,8.2,8.18,8.2,377600.0,6.4992,6.5071,6.4912,6.5071,377600.0
2008-02-28 14:00:00,8.2,8.21,8.18,8.2,258800.0,6.5071,6.515,6.4912,6.5071,258800.0
2008-02-28 14:10:00,8.2,8.22,8.18,8.22,295200.0,6.5071,6.523,6.4912,6.523,295200.0
2008-02-28 14:20:00,8.21,8.23,8.21,8.21,246400.0,6.515,6.5309,6.515,6.515,246400.0
2008-02-28 14:30:00,8.21,8.21,8.19,8.19,367600.0,6.515,6.515,6.4992,6.4992,367600.0
2008-02-28 14:40:00,8.19,8.2,8.18,8.19,443200.0,6.4992,6.5071,6.4912,6.4992,443200.0
2008-02-28 14:50:00,8.19,8.21,8.19,8.2,386000.0,6.4992,6.515,6.4992,6.5071,386000.0
2008-02-28 15:00:00,8.2,8.2,8.16,8.19,392800.0,6.5071,6.5071,6.4754,6.4992,392800.0
2008-02-28 15:10:00,8.19,8.2,8.16,8.18,473600.0,6.4992,6.5071,6.4754,6.4912,473600.0
2008-02-28 15:20:00,8.18,8.19,8.14,8.14,420400.0,6.4912,6.4992,6.4595,6.4595,420400.0
2008-02-28 15:30:00,8.14,8.16,8.13,8.15,422000.0,6.4595,6.4754,6.4516,6.4674,422000.0
2008-02-28 15:40:00,8.15,8.18,8.13,8.14,694000.0,6.4674,6.4912,6.4516,6.4595,694000.0
2008-02-28 15:50:00,8.14,8.17,8.14,8.15,842800.0,6.4595,6.4833,6.4595,6.4674,842800.0
2008-02-29 09:30:00,8.04,8.12,8.04,8.1,699200.0,6.3801,6.4436,6.3801,6.4278,699200.0
2008-02-29 09:40:00,8.1,8.11,8.06,8.06,552400.0,6.4278,6.4357,6.396,6.396,552400.0
2008-02-29 09:50:00,8.06,8.08,8.03,8.07,541600.0,6.396,6.4119,6.3722,6.4039,541600.0
2008-02-29 10:00:00,8.08,8.15,8.08,8.15,668800.0,6.4119,6.4674,6.4119,6.4674,668800.0
2008-02-29 10:10:00,8.15,8.15,8.08,8.12,476000.0,6.4674,6.4674,6.4119,6.4436,476000.0
2008-02-29 10:20:00,8.12,8.13,8.09,8.11,489200.0,6.4436,6.4516,6.4198,6.4357,489200.0
2008-02-29 10:30:00,8.11,8.14,8.08,8.14,660400.0,6.4357,6.4595,6.4119,6.4595,660400.0
2008-02-29 10:40:00,8.14,8.14,8.12,8.14,585600.0,6.4595,6.4595,6.4436,6.4595,585600.0
2008-02-29 10:50:00,8.14,8.18,8.14,8.15,403200.0,6.4595,6.4912,6.4595,6.4674,403200.0
2008-02-29 11:00:00,8.15,8.18,8.14,8.17,339600.0,6.4674,6.4912,6.4595,6.4833,339600.0
2008-02-29 11:10:00,8.18,8.18,8.14,8.17,310800.0,6.4912,6.4912,6.4595,6.4833,310800.0
2008-02-29 11:20:00,8.17,8.19,8.16,8.16,360400.0,6.4833,6.4992,6.4754,6.4754,360400.0
2008-02-29 11:30:00,8.16,8.19,8.16,8.17,326000.0,6.4754,6.4992,6.4754,6.4833,326000.0
2008-02-29 11:40:00,8.17,8.19,8.16,8.18,426800.0,6.4833,6.4992,6.4754,6.4912,426800.0
2008-02-29 11:50:00,8.18,8.19,8.17,8.18,204800.0,6.4912,6.4992,6.4833,6.4912,204800.0
2008-02-29 12:00:00,8.18,8.19,8.16,8.16,262800.0,6.4912,6.4992,6.4754,6.4754,262800.0
2008-02-29 12:10:00,8.17,8.17,8.13,8.15,274000.0,6.4833,6.4833,6.4516,6.4674,274000.0
2008-02-29 12:20:00,8.15,8.19,8.14,8.18,292000.0,6.4674,6.4992,6.4595,6.4912,292000.0
2008-02-29 12:30:00,8.17,8.17,8.14,8.14,179200.0,6.4833,6.4833,6.4595,6.4595,179200.0
2008-02-29 12:40:00,8.14,8.15,8.13,8.14,190800.0,6.4595,6.4674,6.4516,6.4595,190800.0
2008-02-29 12:50:00,8.14,8.17,8.14,8.15,151600.0,6.4595,6.4833,6.4595,6.4674,151600.0
2008-02-29 13:00:00,8.16,8.18,8.14,8.18,230000.0,6.4754,6.4912,6.4595,6.4912,230000.0
2008-02-29 13:10:00,8.18,8.18,8.15,8.15,216800.0,6.4912,6.4912,6.4674,6.4674,216800.0
2008-02-29 13:20:00,8.15,8.18,8.15,8.17,542400.0,6.4674,6.4912,6.4674,6.4833,542400.0
2008-02-29 13:30:00,8.17,8.17,8.1,8.11,576400.0,6.4833,6.4833,6.4278,6.4357,576400.0
2008-02-29 13:40:00,8.11,8.13,8.09,8.1,488800.0,6.4357,6.4516,6.4198,6.4278,488800.0
2008-02-29 13:50:00,8.1,8.1,8.07,8.08,499200.0,6.4278,6.4278,6.4039,6.4119,499200.0
2008-02-29 14:00:00,8.08,8.1,8.07,8.09,416400.0,6.4119,6.4278,6.4039,6.4198,416400.0
2008-02-29 14:10:00,8.1,8.11,8.07,8.08,662400.0,6.4278,6.4357,6.4039,6.4119,662400.0
2008-02-29 14:20:00,8.08,8.1,8.07,8.07,642000.0,6.4119,6.4278,6.4039,6.4039,642000.0
2008-02-29 14:30:00,8.08,8.08,8.03,8.04,489600.0,6.4119,6.4119,6.3722,6.3801,489600.0
2008-02-29 14:40:00,8.04,8.07,8.04,8.05,379600.0,6.3801,6.4039,6.3801,6.3881,379600.0
2008-02-29 14:50:00,8.05,8.06,8.04,8.05,490400.0,6.3881,6.396,6.3801,6.3881,490400.0
2008-02-29 15:00:00,8.05,8.06,8.03,8.04,430800.0,6.3881,6.396,6.3722,6.3801,430800.0
2008-02-29 15:10:00,8.05,8.05,8.03,8.03,467200.0,6.3881,6.3881,6.3722,6.3722,467200.0
2008-02-29 15:20:00,8.03,8.08,8.03,8.06,578000.0,6.3722,6.4119,6.3722,6.396,578000.0
2008-02-29 15:30:00,8.05,8.06,8.02,8.02,733600.0,6.3881,6.396,6.3643,6.3643,733600.0
2008-02-29 15:40:00,8.02,8.02,7.95,7.96,1369200.0,6.3643,6.3643,6.3087,6.3167,1369200.0
2008-02-29 15:50:00,7.96,8.01,7.95,8.0,1090800.0,6.3167,6.3563,6.3087,6.3484,1090800.0
2008-03-03 09:30:00,7.98,8.04,7.96,7.98,488800.0,6.3325,6.3801,6.3167,6.3325,488800.0
2008-03-03 09:40:00,7.98,8.01,7.93,7.97,1578800.0,6.3325,6.3563,6.2928,6.3246,1578800.0
2008-03-03 09:50:00,7.97,8.01,7.97,8.01,1294400.0,6.3246,6.3563,6.3246,6.3563,1294400.0
2008-03-03 10:00:00,8.01,8.07,8.0,8.06,1270800.0,6.3563,6.4039,6.3484,6.396,1270800.0
2008-03-03 10:10:00,8.06,8.1,8.05,8.09,1269200.0,6.396,6.4278,6.3881,6.4198,1269200.0
2008-03-03 10:20:00,8.09,8.11,8.09,8.1,661600.0,6.4198,6.4357,6.4198,6.4278,661600.0
2008-03-03 10:30:00,8.1,8.1,8.07,8.09,660400.0,6.4278,6.4278,6.4039,6.4198,660400.0
2008-03-03 10:40:00,8.08,8.09,8.05,8.06,522800.0,6.4119,6.4198,6.3881,6.396,522800.0
2008-03-03 10:50:00,8.07,8.08,8.04,8.06,428000.0,6.4039,6.4119,6.3801,6.396,428000.0
2008-03-03 11:00:00,8.06,8.06,8.02,8.06,580000.0,6.396,6.396,6.3643,6.396,580000.0
2008-03-03 11:10:00,8.06,8.06,8.03,8.03,447200.0,6.396,6.396,6.3722,6.3722,447200.0
2008-03-03 11:20:00,8.03,8.08,8.03,8.07,376400.0,6.3722,6.4119,6.3722,6.4039,376400.0
2008-03-03 11:30:00,8.07,8.11,8.07,8.09,872000.0,6.4039,6.4357,6.4039,6.4198,872000.0
2008-03-03 11:40:00,8.09,8.09,8.04,8.05,434000.0,6.4198,6.4198,6.3801,6.3881,434000.0
2008-03-03 11:50:00,8.05,8.1,8.04,8.09,488800.0,6.3881,6.4278,6.3801,6.4198,488800.0
2008-03-03 12:00:00,8.09,8.1,8.06,8.06,318800.0,6.4198,6.4278,6.396,6.396,318800.0
2008-03-03 12:10:00,8.06,8.07,8.05,8.07,375200.0,6.396,6.4039,6.3881,6.4039,375200.0
2008-03-03 12:20:00,8.06,8.12,8.06,8.11,455600.0,6.396,6.4436,6.396,6.4357,455600.0
2008-03-03 12:30:00,8.11,8.13,8.1,8.11,588000.0,6.4357,6.4516,6.4278,6.4357,588000.0
2008-03-03 12:40:00,8.11,8.12,8.09,8.1,290800.0,6.4357,6.4436,6.4198,6.4278,290800.0
2008-03-03 12:50:00,8.11,8.12,8.09,8.12,406400.0,6.4357,6.4436,6.4198,6.4436,406400.0
2008-03-03 13:00:00,8.12,8.15,8.12,8.14,372800.0,6.4436,6.4674,6.4436,6.4595,372800.0
2008-03-03 13:10:00,8.14,8.15,8.14,8.15,384800.0,6.4595,6.4674,6.4595,6.4674,384800.0
2008-03-03 13:20:00,8.15,8.15,8.14,8.15,225600.0,6.4674,6.4674,6.4595,6.4674,225600.0
2008-03-03 13:30:00,8.15,8.15,8.11,8.11,348400.0,6.4674,6.4674,6.4357,6.4357,348400.0
2008-03-03 13:40:00,8.12,8.15,8.1,8.13,575600.0,6.4436,6.4674,6.4278,6.4516,575600.0
2008-03-03 13:50:00,8.13,8.18,8.1,8.11,1120800.0,6.4516,6.4912,6.4278,6.4357,1120800.0
2008-03-03 14:00:00,8.11,8.11,8.07,8.08,474000.0,6.4357,6.4357,6.4039,6.4119,474000.0
2008-03-03 14:10:00,8.08,8.11,8.08,8.08,485200.0,6.4119,6.4357,6.4119,6.4119,485200.0
2008-03-03 14:20:00,8.08,8.08,8.06,8.08,346000.0,6.4119,6.4119,6.396,6.4119,346000.0
2008-03-03 14:30:00,8.08,8.1,8.07,8.07,344000.0,6.4119,6.4278,6.4039,6.4039,344000.0
2008-03-03 14:40:00,8.07,8.09,8.06,8.08,406400.0,6.4039,6.4198,6.396,6.4119,406400.0
2008-03-03 14:50:00,8.08,8.08,8.06,8.06,654400.0,6.4119,6.4119,6.396,6.396,654400.0
2008-03-03 15:00:00,8.06,8.07,8.06,8.07,336800.0,6.396,6.4039,6.396,6.4039,336800.0
2008-03-03 15:10:00,8.07,8.1,8.06,8.09,482400.0,6.4039,6.4278,6.396,6.4198,482400.0
2008-03-03 15:20:00,8.1,8.1,8.08,8.09,449600.0,6.4278,6.4278,6.4119,6.4198,449600.0
2008-03-03 15:30:00,8.09,8.12,8.09,8.12,880800.0,6.4198,6.4436,6.4198,6.4436,880800.0
2008-03-03 15:40:00,8.12,8.15,8.11,8.13,1357200.0,6.4436,6.4674,6.4357,6.4516,1357200.0
2008-03-03 15:50:00,8.13,8.17,8.12,8.16,1384800.0,6.4516,6.4833,6.4436,6.4754,1384800.0
2008-03-04 09:30:00,8.08,8.16,8.08,8.16,639600.0,6.4119,6.4754,6.4119,6.4754,639600.0
2008-03-04 09:40:00,8.16,8.19,8.14,8.15,744400.0,6.4754,6.4992,6.4595,6.4674,744400.0
2008-03-04 09:50:00,8.16,8.22,8.15,8.21,722000.0,6.4754,6.523,6.4674,6.515,722000.0
2008-03-04 10:00:00,8.21,8.21,8.14,8.15,813600.0,6.515,6.515,6.4595,6.4674,813600.0
2008-03-04 10:10:00,8.15,8.19,8.15,8.18,651600.0,6.4674,6.4992,6.4674,6.4912,651600.0
2008-03-04 10:20:00,8.18,8.21,8.18,8.2,654000.0,6.4912,6.515,6.4912,6.5071,654000.0
2008-03-04 10:30:00,8.2,8.21,8.19,8.21,635200.0,6.5071,6.515,6.4992,6.515,635200.0
2008-03-04 10:40:00,8.21,8.21,8.2,8.2,483600.0,6.515,6.515,6.5071,6.5071,483600.0
2008-03-04 10:50:00,8.2,8.21,8.19,8.21,624000.0,6.5071,6.515,6.4992,6.515,624000.0
2008-03-04 11:00:00,8.21,8.21,8.16,8.19,704800.0,6.515,6.515,6.4754,6.4992,704800.0
2008-03-04 11:10:00,8.19,8.19,8.18,8.19,573600.0,6.4992,6.4992,6.4912,6.4992,573600.0
2008-03-04 11:20:00,8.19,8.21,8.19,8.19,997200.0,6.4992,6.515,6.4992,6.4992,997200.0
2008-03-04 11:30:00,8.19,8.22,8.19,8.22,620400.0,6.4992,6.523,6.4992,6.523,620400.0
2008-03-04 11:40:00,8.22,8.22,8.21,8.22,549200.0,6.523,6.523,6.515,6.523,549200.0
2008-03-04 11:50:00,8.22,8.23,8.18,8.18,493600.0,6.523,6.5309,6.4912,6.4912,493600.0
2008-03-04 12:00:00,8.18,8.23,8.18,8.22,463200.0,6.4912,6.5309,6.4912,6.523,463200.0
2008-03-04 12:10:00,8.22,8.23,8.19,8.19,243600.0,6.523,6.5309,6.4992,6.4992,243600.0
2008-03-04 12:20:00,8.2,8.2,8.19,8.2,447200.0,6.5071,6.5071,6.4992,6.5071,447200.0
2008-03-04 12:30:00,8.2,8.23,8.19,8.21,444800.0,6.5071,6.5309,6.4992,6.515,444800.0
2008-03-04 12:40:00,8.21,8.22,8.21,8.21,313200.0,6.515,6.523,6.515,6.515,313200.0
2008-03-04 12:50:00,8.21,8.22,8.19,8.2,596400.0,6.515,6.523,6.4992,6.5071,596400.0
2008-03-04 13:00:00,8.2,8.21,8.17,8.17,1489600.0,6.5071,6.515,6.4833,6.4833,1489600.0
2008-03-04 13:10:00,8.17,8.2,8.17,8.19,561200.0,6.4833,6.5071,6.4833,6.4992,561200.0
2008-03-04 13:20:00,8.19,8.22,8.19,8.2,282000.0,6.4992,6.523,6.4992,6.5071,282000.0
2008-03-04 13:30:00,8.2,8.21,8.18,8.19,823600.0,6.5071,6.515,6.4912,6.4992,823600.0
2008-03-04 13:40:00,8.19,8.21,8.18,8.18,676000.0,6.4992,6.515,6.4912,6.4912,676000.0
2008-03-04 13:50:00,8.18,8.21,8.18,8.18,1155200.0,6.4912,6.515,6.4912,6.4912,1155200.0
2008-03-04 14:00:00,8.18,8.18,8.15,8.15,632400.0,6.4912,6.4912,6.4674,6.4674,632400.0
2008-03-04 14:10:00,8.15,8.18,8.15,8.18,1007600.0,6.4674,6.4912,6.4674,6.4912,1007600.0
2008-03-04 14:20:00,8.18,8.19,8.17,8.18,1054000.0,6.4912,6.4992,6.4833,6.4912,1054000.0
2008-03-04 14:30:00,8.18,8.19,8.17,8.19,576000.0,6.4912,6.4992,6.4833,6.4992,576000.0
2008-03-04 14:40:00,8.19,8.22,8.18,8.21,963600.0,6.4992,6.523,6.4912,6.515,963600.0
2008-03-04 14:50:00,8.21,8.21,8.17,8.2,1080000.0,6.515,6.515,6.4833,6.5071,1080000.0
2008-03-04 15:00:00,8.2,8.29,8.19,8.28,1765600.0,6.5071,6.5785,6.4992,6.5706,1765600.0
2008-03-04 15:10:00,8.28,8.3,8.22,8.29,1286800.0,6.5706,6.5865,6.523,6.5785,1286800.0
2008-03-04 15:20:00,8.29,8.29,8.25,8.25,1119200.0,6.5785,6.5785,6.5468,6.5468,1119200.0
2008-03-04 15:30:00,8.25,8.29,8.24,8.28,1852800.0,6.5468,6.5785,6.5388,6.5706,1852800.0
2008-03-04 15:40:00,8.28,8.33,8.27,8.32,3051200.0,6.5706,6.6103,6.5627,6.6023,3051200.0
2008-03-04 15:50:00,8.31,8.34,8.3,8.31,3351200.0,6.5944,6.6182,6.5865,6.5944,3351200.0
2008-03-05 09:30:00,8.35,8.37,8.3,8.3,567600.0,6.6261,6.642,6.5865,6.5865,567600.0
2008-03-05 09:40:00,8.3,8.32,8.28,8.31,872800.0,6.5865,6.6023,6.5706,6.5944,872800.0
2008-03-05 09:50:00,8.31,8.36,8.31,8.36,802800.0,6.5944,6.6341,6.5944,6.6341,802800.0
2008-03-05 10:00:00,8.36,8.4,8.36,8.37,1182400.0,6.6341,6.6658,6.6341,6.642,1182400.0
2008-03-05 10:10:00,8.37,8.4,8.34,8.38,410000.0,6.642,6.6658,6.6182,6.6499,410000.0
2008-03-05 10:20:00,8.38,8.38,8.34,8.35,364000.0,6.6499,6.6499,6.6182,6.6261,364000.0
2008-03-05 10:30:00,8.34,8.34,8.28,8.31,586400.0,6.6182,6.6182,6.5706,6.5944,586400.0
2008-03-05 10:40:00,8.32,8.36,8.31,8.34,426800.0,6.6023,6.6341,6.5944,6.6182,426800.0
2008-03-05 10:50:00,8.35,8.37,8.31,8.31,414800.0,6.6261,6.642,6.5944,6.5944,414800.0
2008-03-05 11:00:00,8.31,8.31,8.28,8.3,552800.0,6.5944,6.5944,6.5706,6.5865,552800.0
2008-03-05 11:10:00,8.3,8.31,8.29,8.3,506000.0,6.5865,6.5944,6.5785,6.5865,506000.0
2008-03-05 11:20:00,8.3,8.3,8.25,8.29,562000.0,6.5865,6.5865,6.5468,6.5785,562000.0
2008-03-05 11:30:00,8.29,8.3,8.26,8.27,450400.0,6.5785,6.5865,6.5547,6.5627,450400.0
2008-03-05 11:40:00,8.27,8.28,8.24,8.25,330800.0,6.5627,6.5706,6.5388,6.5468,330800.0
2008-03-05 11:50:00,8.25,8.3,8.25,8.29,271600.0,6.5468,6.5865,6.5468,6.5785,271600.0
2008-03-05 12:00:00,8.28,8.36,8.28,8.31,939200.0,6.5706,6.6341,6.5706,6.5944,939200.0
2008-03-05 12:10:00,8.31,8.34,8.29,8.31,521200.0,6.5944,6.6182,6.5785,6.5944,521200.0
2008-03-05 12:20:00,8.31,8.32,8.28,8.29,392400.0,6.5944,6.6023,6.5706,6.5785,392400.0
2008-03-05 12:30:00,8.29,8.31,8.24,8.27,612000.0,6.5785,6.5944,6.5388,6.5627,612000.0
2008-03-05 12:40:00,8.27,8.28,8.25,8.26,420400.0,6.5627,6.5706,6.5468,6.5547,420400.0
2008-03-05 12:50:00,8.27,8.29,8.25,8.27,248800.0,6.5627,6.5785,6.5468,6.5627,248800.0
2008-03-05 13:00:00,8.28,8.28,8.24,8.24,602000.0,6.5706,6.5706,6.5388,6.5388,602000.0
2008-03-05 13:10:00,8.24,8.26,8.19,8.2,591200.0,6.5388,6.5547,6.4992,6.5071,591200.0
2008-03-05 13:20:00,8.21,8.21,8.16,8.2,572000.0,6.515,6.515,6.4754,6.5071,572000.0
2008-03-05 13:30:00,8.2,8.34,8.13,8.15,608000.0,6.5071,6.6182,6.4516,6.4674,608000.0
2008-03-05 13:40:00,8.15,8.2,8.14,8.18,533200.0,6.4674,6.5071,6.4595,6.4912,533200.0
2008-03-05 13:50:00,8.18,8.21,8.16,8.2,301200.0,6.4912,6.515,6.4754,6.5071,301200.0
2008-03-05 14:00:00,8.2,8.22,8.18,8.2,414800.0,6.5071,6.523,6.4912,6.5071,414800.0
2008-03-05 14:10:00,8.2,8.23,8.2,8.22,300400.0,6.5071,6.5309,6.5071,6.523,300400.0
2008-03-05 14:20:00,8.22,8.24,8.21,8.22,274000.0,6.523,6.5388,6.515,6.523,274000.0
2008-03-05 14:30:00,8.22,8.22,8.19,8.2,343200.0,6.523,6.523,6.4992,6.5071,343200.0
2008-03-05 14:40:00,8.2,8.22,8.19,8.22,443600.0,6.5071,6.523,6.4992,6.523,443600.0
2008-03-05 14:50:00,8.22,8.24,8.21,8.22,463600.0,6.523,6.5388,6.515,6.523,463600.0
2008-03-05 15:00:00,8.22,8.26,8.21,8.24,426400.0,6.523,6.5547,6.515,6.5388,426400.0
2008-03-05 15:10:00,8.24,8.25,8.21,8.24,370000.0,6.5388,6.5468,6.515,6.5388,370000.0
2008-03-05 15:20:00,8.23,8.3,8.23,8.28,1036000.0,6.5309,6.5865,6.5309,6.5706,1036000.0
2008-03-05 15:30:00,8.28,8.3,8.26,8.26,662800.0,6.5706,6.5865,6.5547,6.5547,662800.0
2008-03-05 15:40:00,8.26,8.27,8.24,8.25,923600.0,6.5547,6.5627,6.5388,6.5468,923600.0
2008-03-05 15:50:00,8.25,8.26,8.23,8.26,1369600.0,6.5468,6.5547,6.5309,6.5547,1369600.0
2008-03-06 09:30:00,8.27,8.27,8.04,8.09,1486800.0,6.5627,6.5627,6.3801,6.4198,1486800.0
2008-03-06 09:40:00,8.1,8.1,8.01,8.07,938000.0,6.4278,6.4278,6.3563,6.4039,938000.0
2008-03-06 09:50:00,8.07,8.08,8.04,8.05,779200.0,6.4039,6.4119,6.3801,6.3881,779200.0
2008-03-06 10:00:00,8.05,8.05,7.96,7.96,987600.0,6.3881,6.3881,6.3167,6.3167,987600.0
2008-03-06 10:10:00,7.96,7.97,7.9,7.91,1202800.0,6.3167,6.3246,6.269,6.277,1202800.0
2008-03-06 10:20:00,7.91,7.98,7.91,7.97,847600.0,6.277,6.3325,6.277,6.3246,847600.0
2008-03-06 10:30:00,7.97,7.98,7.94,7.96,687600.0,6.3246,6.3325,6.3008,6.3167,687600.0
2008-03-06 10:40:00,7.97,7.97,7.93,7.93,807600.0,6.3246,6.3246,6.2928,6.2928,807600.0
2008-03-06 10:50:00,7.93,7.97,7.93,7.95,439600.0,6.2928,6.3246,6.2928,6.3087,439600.0
2008-03-06 11:00:00,7.95,7.95,7.9,7.92,709200.0,6.3087,6.3087,6.269,6.2849,709200.0
2008-03-06 11:10:00,7.92,7.93,7.9,7.91,531200.0,6.2849,6.2928,6.269,6.277,531200.0
2008-03-06 11:20:00,7.91,7.96,7.91,7.94,384400.0,6.277,6.3167,6.277,6.3008,384400.0
2008-03-06 11:30:00,7.94,7.96,7.92,7.93,430000.0,6.3008,6.3167,6.2849,6.2928,430000.0
2008-03-06 11:40:00,7.93,7.94,7.92,7.92,294800.0,6.2928,6.3008,6.2849,6.2849,294800.0
2008-03-06 11:50:00,7.93,7.93,7.91,7.92,256000.0,6.2928,6.2928,6.277,6.2849,256000.0
2008-03-06 12:00:00,7.92,7.92,7.9,7.91,289200.0,6.2849,6.2849,6.269,6.277,289200.0
2008-03-06 12:10:00,7.91,7.91,7.86,7.88,848800.0,6.277,6.277,6.2373,6.2532,848800.0
2008-03-06 12:20:00,7.88,7.9,7.88,7.9,326800.0,6.2532,6.269,6.2532,6.269,326800.0
2008-03-06 12:30:00,7.9,7.91,7.89,7.91,263600.0,6.269,6.277,6.2611,6.277,263600.0
2008-03-06 12:40:00,7.91,7.93,7.91,7.92,332800.0,6.277,6.2928,6.277,6.2849,332800.0
2008-03-06 12:50:00,7.92,7.92,7.89,7.9,295200.0,6.2849,6.2849,6.2611,6.269,295200.0
2008-03-06 13:00:00,7.9,7.91,7.88,7.9,505600.0,6.269,6.277,6.2532,6.269,505600.0
2008-03-06 13:10:00,7.91,7.91,7.89,7.89,219600.0,6.277,6.277,6.2611,6.2611,219600.0
2008-03-06 13:20:00,7.89,7.91,7.88,7.9,206400.0,6.2611,6.277,6.2532,6.269,206400.0
2008-03-06 13:30:00,7.9,7.91,7.89,7.91,292800.0,6.269,6.277,6.2611,6.277,292800.0
2008-03-06 13:40:00,7.91,7.93,7.91,7.93,460000.0,6.277,6.2928,6.277,6.2928,460000.0
2008-03-06 13:50:00,7.93,7.93,7.92,7.93,399200.0,6.2928,6.2928,6.2849,6.2928,399200.0
2008-03-06 14:00:00,7.93,7.94,7.92,7.93,431200.0,6.2928,6.3008,6.2849,6.2928,431200.0
2008-03-06 14:10:00,7.93,7.93,7.91,7.92,287200.0,6.2928,6.2928,6.277,6.2849,287200.0
2008-03-06 14:20:00,7.92,7.92,7.89,7.89,415600.0,6.2849,6.2849,6.2611,6.2611,415600.0
2008-03-06 14:30:00,7.89,7.92,7.88,7.9,327600.0,6.2611,6.2849,6.2532,6.269,327600.0
2008-03-06 14:40:00,7.9,7.94,7.89,7.93,527600.0,6.269,6.3008,6.2611,6.2928,527600.0
2008-03-06 14:50:00,7.93,7.93,7.91,7.92,320000.0,6.2928,6.2928,6.277,6.2849,320000.0
2008-03-06 15:00:00,7.92,7.92,7.89,7.9,684000.0,6.2849,6.2849,6.2611,6.269,684000.0
2008-03-06 15:10:00,7.9,7.93,7.89,7.92,394400.0,6.269,6.2928,6.2611,6.2849,394400.0
2008-03-06 15:20:00,7.92,7.94,7.92,7.93,593600.0,6.2849,6.3008,6.2849,6.2928,593600.0
2008-03-06 15:30:00,7.93,7.93,7.87,7.89,860400.0,6.2928,6.2928,6.2452,6.2611,860400.0
2008-03-06 15:40:00,7.89,7.91,7.88,7.88,772000.0,6.2611,6.277,6.2532,6.2532,772000.0
2008-03-06 15:50:00,7.88,7.88,7.85,7.85,1011200.0,6.2532,6.2532,6.2294,6.2294,1011200.0
2008-03-07 09:30:00,7.79,7.79,7.7,7.76,1118000.0,6.1818,6.1818,6.1103,6.1579,1118000.0
2008-03-07 09:40:00,7.76,7.89,7.76,7.88,762400.0,6.1579,6.2611,6.1579,6.2532,762400.0
2008-03-07 09:50:00,7.88,7.9,7.87,7.88,984000.0,6.2532,6.269,6.2452,6.2532,984000.0
2008-03-07 10:00:00,7.88,7.89,7.76,7.76,696000.0,6.2532,6.2611,6.1579,6.1579,696000.0
2008-03-07 10:10:00,7.77,7.85,7.75,7.85,848000.0,6.1659,6.2294,6.15,6.2294,848000.0
2008-03-07 10:20:00,7.85,7.88,7.8,7.82,758800.0,6.2294,6.2532,6.1897,6.2056,758800.0
2008-03-07 10:30:00,7.81,7.91,7.81,7.91,562000.0,6.1976,6.277,6.1976,6.277,562000.0
2008-03-07 10:40:00,7.91,7.94,7.9,7.92,592800.0,6.277,6.3008,6.269,6.2849,592800.0
2008-03-07 10:50:00,7.92,7.92,7.87,7.88,330400.0,6.2849,6.2849,6.2452,6.2532,330400.0
2008-03-07 11:00:00,7.88,7.88,7.87,7.87,363600.0,6.2532,6.2532,6.2452,6.2452,363600.0
2008-03-07 11:10:00,7.87,7.87,7.83,7.83,292000.0,6.2452,6.2452,6.2135,6.2135,292000.0
2008-03-07 11:20:00,7.83,7.86,7.82,7.82,423600.0,6.2135,6.2373,6.2056,6.2056,423600.0
2008-03-07 11:30:00,7.82,7.83,7.8,7.83,220400.0,6.2056,6.2135,6.1897,6.2135,220400.0
2008-03-07 11:40:00,7.83,7.84,7.8,7.8,445600.0,6.2135,6.2214,6.1897,6.1897,445600.0
2008-03-07 11:50:00,7.8,7.83,7.79,7.82,268800.0,6.1897,6.2135,6.1818,6.2056,268800.0
2008-03-07 12:00:00,7.82,7.83,7.79,7.79,265200.0,6.2056,6.2135,6.1818,6.1818,265200.0
2008-03-07 12:10:00,7.79,7.8,7.77,7.78,467600.0,6.1818,6.1897,6.1659,6.1738,467600.0
2008-03-07 12:20:00,7.78,7.8,7.78,7.79,236000.0,6.1738,6.1897,6.1738,6.1818,236000.0
2008-03-07 12:30:00,7.79,7.8,7.78,7.79,384000.0,6.1818,6.1897,6.1738,6.1818,384000.0
2008-03-07 12:40:00,7.79,7.82,7.79,7.81,261200.0,6.1818,6.2056,6.1818,6.1976,261200.0
2008-03-07 12:50:00,7.81,7.82,7.81,7.82,463600.0,6.1976,6.2056,6.1976,6.2056,463600.0
2008-03-07 13:00:00,7.82,7.82,7.8,7.81,163200.0,6.2056,6.2056,6.1897,6.1976,163200.0
2008-03-07 13:10:00,7.81,7.81,7.79,7.8,365600.0,6.1976,6.1976,6.1818,6.1897,365600.0
2008-03-07 13:20:00,7.8,7.83,7.8,7.82,332800.0,6.1897,6.2135,6.1897,6.2056,332800.0
2008-03-07 13:30:00,7.82,7.82,7.8,7.81,624000.0,6.2056,6.2056,6.1897,6.1976,624000.0
2008-03-07 13:40:00,7.81,7.81,7.77,7.8,304800.0,6.1976,6.1976,6.1659,6.1897,304800.0
2008-03-07 13:50:00,7.8,7.8,7.78,7.78,302400.0,6.1897,6.1897,6.1738,6.1738,302400.0
2008-03-07 14:00:00,7.78,7.8,7.75,7.8,564000.0,6.1738,6.1897,6.15,6.1897,564000.0
2008-03-07 14:10:00,7.8,7.82,7.79,7.79,431600.0,6.1897,6.2056,6.1818,6.1818,431600.0
2008-03-07 14:20:00,7.79,7.79,7.75,7.77,579200.0,6.1818,6.1818,6.15,6.1659,579200.0
2008-03-07 14:30:00,7.77,7.77,7.74,7.74,417600.0,6.1659,6.1659,6.1421,6.1421,417600.0
2008-03-07 14:40:00,7.74,7.78,7.73,7.78,394400.0,6.1421,6.1738,6.1341,6.1738,394400.0
2008-03-07 14:50:00,7.78,7.81,7.76,7.81,456400.0,6.1738,6.1976,6.1579,6.1976,456400.0
2008-03-07 15:00:00,7.81,7.82,7.77,7.81,715200.0,6.1976,6.2056,6.1659,6.1976,715200.0
2008-03-07 15:10:00,7.81,7.86,7.79,7.84,928400.0,6.1976,6.2373,6.1818,6.2214,928400.0
2008-03-07 15:20:00,7.84,7.86,7.8,7.81,1021200.0,6.2214,6.2373,6.1897,6.1976,1021200.0
2008-03-07 15:30:00,7.81,7.83,7.78,7.83,916400.0,6.1976,6.2135,6.1738,6.2135,916400.0
2008-03-07 15:40:00,7.82,7.85,7.8,7.81,883200.0,6.2056,6.2294,6.1897,6.1976,883200.0
2008-03-07 15:50:00,7.81,7.82,7.8,7.8,767200.0,6.1976,6.2056,6.1897,6.1897,767200.0
2008-03-10 09:30:00,7.81,7.88,7.79,7.85,274000.0,6.1976,6.2532,6.1818,6.2294,274000.0
2008-03-10 09:40:00,7.86,7.86,7.81,7.81,445600.0,6.2373,6.2373,6.1976,6.1976,445600.0
2008-03-10 09:50:00,7.81,7.87,7.81,7.86,414400.0,6.1976,6.2452,6.1976,6.2373,414400.0
2008-03-10 10:00:00,7.86,7.89,7.81,7.84,641600.0,6.2373,6.2611,6.1976,6.2214,641600.0
2008-03-10 10:10:00,7.84,7.88,7.83,7.85,540000.0,6.2214,6.2532,6.2135,6.2294,540000.0
2008-03-10 10:20:00,7.85,7.86,7.83,7.85,390800.0,6.2294,6.2373,6.2135,6.2294,390800.0
2008-03-10 10:30:00,7.85,7.86,7.82,7.84,429200.0,6.2294,6.2373,6.2056,6.2214,429200.0
2008-03-10 10:40:00,7.84,7.86,7.8,7.83,368400.0,6.2214,6.2373,6.1897,6.2135,368400.0
2008-03-10 10:50:00,7.83,7.84,7.78,7.78,460400.0,6.2135,6.2214,6.1738,6.1738,460400.0
2008-03-10 11:00:00,7.78,7.81,7.78,7.79,448000.0,6.1738,6.1976,6.1738,6.1818,448000.0
2008-03-10 11:10:00,7.78,7.79,7.76,7.78,390000.0,6.1738,6.1818,6.1579,6.1738,390000.0
2008-03-10 11:20:00,7.78,7.79,7.74,7.75,318800.0,6.1738,6.1818,6.1421,6.15,318800.0
2008-03-10 11:30:00,7.75,7.78,7.75,7.77,377600.0,6.15,6.1738,6.15,6.1659,377600.0
2008-03-10 11:40:00,7.77,7.78,7.74,7.77,399200.0,6.1659,6.1738,6.1421,6.1659,399200.0
2008-03-10 11:50:00,7.77,7.8,7.77,7.8,294800.0,6.1659,6.1897,6.1659,6.1897,294800.0
2008-03-10 12:00:00,7.8,7.8,7.75,7.79,346000.0,6.1897,6.1897,6.15,6.1818,346000.0
2008-03-10 12:10:00,7.79,7.82,7.78,7.8,390800.0,6.1818,6.2056,6.1738,6.1897,390800.0
2008-03-10 12:20:00,7.8,7.82,7.78,7.82,406400.0,6.1897,6.2056,6.1738,6.2056,406400.0
2008-03-10 12:30:00,7.82,7.85,7.81,7.85,264400.0,6.2056,6.2294,6.1976,6.2294,264400.0
2008-03-10 12:40:00,7.85,7.85,7.83,7.83,218800.0,6.2294,6.2294,6.2135,6.2135,218800.0
2008-03-10 12:50:00,7.83,7.87,7.83,7.87,329200.0,6.2135,6.2452,6.2135,6.2452,329200.0
2008-03-10 13:00:00,7.87,7.88,7.86,7.87,190400.0,6.2452,6.2532,6.2373,6.2452,190400.0
2008-03-10 13:10:00,7.87,7.88,7.86,7.87,186800.0,6.2452,6.2532,6.2373,6.2452,186800.0
2008-03-10 13:20:00,7.87,7.88,7.85,7.86,266400.0,6.2452,6.2532,6.2294,6.2373,266400.0
2008-03-10 13:30:00,7.86,7.86,7.82,7.82,474800.0,6.2373,6.2373,6.2056,6.2056,474800.0
2008-03-10 13:40:00,7.82,7.85,7.82,7.84,332000.0,6.2056,6.2294,6.2056,6.2214,332000.0
2008-03-10 13:50:00,7.84,7.85,7.81,7.81,272000.0,6.2214,6.2294,6.1976,6.1976,272000.0
2008-03-10 14:00:00,7.81,7.83,7.8,7.8,277200.0,6.1976,6.2135,6.1897,6.1897,277200.0
2008-03-10 14:10:00,7.81,7.82,7.79,7.79,374000.0,6.1976,6.2056,6.1818,6.1818,374000.0
2008-03-10 14:20:00,7.79,7.79,7.74,7.78,602000.0,6.1818,6.1818,6.1421,6.1738,602000.0
2008-03-10 14:30:00,7.78,7.82,7.76,7.8,348000.0,6.1738,6.2056,6.1579,6.1897,348000.0
2008-03-10 14:40:00,7.8,7.81,7.78,7.8,287600.0,6.1897,6.1976,6.1738,6.1897,287600.0
2008-03-10 14:50:00,7.8,7.8,7.76,7.77,272400.0,6.1897,6.1897,6.1579,6.1659,272400.0
2008-03-10 15:00:00,7.77,7.78,7.75,7.76,447600.0,6.1659,6.1738,6.15,6.1579,447600.0
2008-03-10 15:10:00,7.76,7.78,7.75,7.77,486000.0,6.1579,6.1738,6.15,6.1659,486000.0
2008-03-10 15:20:00,7.77,7.8,7.76,7.79,602000.0,6.1659,6.1897,6.1579,6.1818,602000.0
2008-03-10 15:30:00,7.79,7.81,7.77,7.77,526400.0,6.1818,6.1976,6.1659,6.1659,526400.0
2008-03-10 15:40:00,7.77,7.79,7.75,7.78,756800.0,6.1659,6.1818,6.15,6.1738,756800.0
2008-03-10 15:50:00,7.78,7.82,7.75,7.8,1898400.0,6.1738,6.2056,6.15,6.1897,1898400.0
2008-03-11 09:30:00,7.94,8.08,7.9,8.03,1204400.0,6.3008,6.4119,6.269,6.3722,1204400.0
2008-03-11 09:40:00,8.03,8.09,8.03,8.03,700000.0,6.3722,6.4198,6.3722,6.3722,700000.0
2008-03-11 09:50:00,8.03,8.03,7.98,7.98,395200.0,6.3722,6.3722,6.3325,6.3325,395200.0
2008-03-11 10:00:00,7.98,7.98,7.92,7.95,576400.0,6.3325,6.3325,6.2849,6.3087,576400.0
2008-03-11 10:10:00,7.95,7.98,7.94,7.96,761600.0,6.3087,6.3325,6.3008,6.3167,761600.0
2008-03-11 10:20:00,7.96,8.01,7.96,8.0,552000.0,6.3167,6.3563,6.3167,6.3484,552000.0
2008-03-11 10:30:00,8.0,8.0,7.96,7.96,363600.0,6.3484,6.3484,6.3167,6.3167,363600.0
2008-03-11 10:40:00,7.97,7.99,7.93,7.96,547600.0,6.3246,6.3405,6.2928,6.3167,547600.0
2008-03-11 10:50:00,7.96,7.98,7.95,7.98,732000.0,6.3167,6.3325,6.3087,6.3325,732000.0
2008-03-11 11:00:00,7.98,7.99,7.95,7.95,496000.0,6.3325,6.3405,6.3087,6.3087,496000.0
2008-03-11 11:10:00,7.95,7.97,7.95,7.95,728000.0,6.3087,6.3246,6.3087,6.3087,728000.0
2008-03-11 11:20:00,7.95,7.98,7.95,7.97,642400.0,6.3087,6.3325,6.3087,6.3246,642400.0
2008-03-11 11:30:00,7.98,7.99,7.97,7.98,457600.0,6.3325,6.3405,6.3246,6.3325,457600.0
2008-03-11 11:40:00,7.98,7.99,7.93,7.95,1018800.0,6.3325,6.3405,6.2928,6.3087,1018800.0
2008-03-11 11:50:00,7.95,7.95,7.91,7.93,844000.0,6.3087,6.3087,6.277,6.2928,844000.0
2008-03-11 12:00:00,7.93,7.98,7.93,7.98,774000.0,6.2928,6.3325,6.2928,6.3325,774000.0
2008-03-11 12:10:00,7.98,7.99,7.96,7.97,424400.0,6.3325,6.3405,6.3167,6.3246,424400.0
2008-03-11 12:20:00,7.97,8.0,7.96,8.0,456800.0,6.3246,6.3484,6.3167,6.3484,456800.0
2008-03-11 12:30:00,8.0,8.0,7.97,7.99,461600.0,6.3484,6.3484,6.3246,6.3405,461600.0
2008-03-11 12:40:00,7.99,8.0,7.98,7.98,591600.0,6.3405,6.3484,6.3325,6.3325,591600.0
2008-03-11 12:50:00,7.98,8.0,7.97,7.99,1013200.0,6.3325,6.3484,6.3246,6.3405,1013200.0
2008-03-11 13:00:00,7.99,8.0,7.96,7.97,955600.0,6.3405,6.3484,6.3167,6.3246,955600.0
2008-03-11 13:10:00,7.97,8.0,7.96,8.0,754000.0,6.3246,6.3484,6.3167,6.3484,754000.0
2008-03-11 13:20:00,8.0,8.03,7.98,8.02,1251200.0,6.3484,6.3722,6.3325,6.3643,1251200.0
2008-03-11 13:30:00,8.02,8.02,7.99,7.99,610400.0,6.3643,6.3643,6.3405,6.3405,610400.0
2008-03-11 13:40:00,8.0,8.0,7.99,8.0,576400.0,6.3484,6.3484,6.3405,6.3484,576400.0
2008-03-11 13:50:00,8.0,8.05,7.99,8.05,521200.0,6.3484,6.3881,6.3405,6.3881,521200.0
2008-03-11 14:00:00,8.05,8.06,8.04,8.05,640400.0,6.3881,6.396,6.3801,6.3881,640400.0
2008-03-11 14:10:00,8.05,8.06,8.03,8.06,350000.0,6.3881,6.396,6.3722,6.396,350000.0
2008-03-11 14:20:00,8.06,8.06,8.04,8.06,366400.0,6.396,6.396,6.3801,6.396,366400.0
2008-03-11 14:30:00,8.05,8.1,8.05,8.1,838000.0,6.3881,6.4278,6.3881,6.4278,838000.0
2008-03-11 14:40:00,8.1,8.11,8.08,8.11,724400.0,6.4278,6.4357,6.4119,6.4357,724400.0
2008-03-11 14:50:00,8.11,8.13,8.1,8.1,837600.0,6.4357,6.4516,6.4278,6.4278,837600.0
2008-03-11 15:00:00,8.1,8.12,8.07,8.09,734800.0,6.4278,6.4436,6.4039,6.4198,734800.0
2008-03-11 15:10:00,8.08,8.12,8.08,8.11,953200.0,6.4119,6.4436,6.4119,6.4357,953200.0
2008-03-11 15:20:00,8.11,8.14,8.11,8.13,1510400.0,6.4357,6.4595,6.4357,6.4516,1510400.0
2008-03-11 15:30:00,8.13,8.14,8.11,8.13,1048400.0,6.4516,6.4595,6.4357,6.4516,1048400.0
2008-03-11 15:40:00,8.13,8.15,8.12,8.13,778400.0,6.4516,6.4674,6.4436,6.4516,778400.0
2008-03-11 15:50:00,8.13,8.16,8.13,8.15,1772400.0,6.4516,6.4754,6.4516,6.4674,1772400.0
2008-03-12 09:30:00,8.16,8.25,8.16,8.19,820800.0,6.4754,6.5468,6.4754,6.4992,820800.0
2008-03-12 09:40:00,8.18,8.2,8.11,8.14,932800.0,6.4912,6.5071,6.4357,6.4595,932800.0
2008-03-12 09:50:00,8.14,8.14,8.11,8.12,788800.0,6.4595,6.4595,6.4357,6.4436,788800.0
2008-03-12 10:00:00,8.12,8.13,8.06,8.08,490800.0,6.4436,6.4516,6.396,6.4119,490800.0
2008-03-12 10:10:00,8.08,8.17,8.08,8.17,571200.0,6.4119,6.4833,6.4119,6.4833,571200.0
2008-03-12 10:20:00,8.17,8.19,8.16,8.18,378800.0,6.4833,6.4992,6.4754,6.4912,378800.0
2008-03-12 10:30:00,8.19,8.24,8.18,8.24,853600.0,6.4992,6.5388,6.4912,6.5388,853600.0
2008-03-12 10:40:00,8.24,8.25,8.23,8.24,504000.0,6.5388,6.5468,6.5309,6.5388,504000.0
2008-03-12 10:50:00,8.24,8.25,8.2,8.24,659200.0,6.5388,6.5468,6.5071,6.5388,659200.0
2008-03-12 11:00:00,8.24,8.26,8.24,8.25,817200.0,6.5388,6.5547,6.5388,6.5468,817200.0
2008-03-12 11:10:00,8.25,8.31,8.25,8.29,876000.0,6.5468,6.5944,6.5468,6.5785,876000.0
2008-03-12 11:20:00,8.29,8.3,8.28,8.28,914000.0,6.5785,6.5865,6.5706,6.5706,914000.0
2008-03-12 11:30:00,8.28,8.28,8.22,8.23,1202400.0,6.5706,6.5706,6.523,6.5309,1202400.0
2008-03-12 11:40:00,8.23,8.28,8.23,8.25,949200.0,6.5309,6.5706,6.5309,6.5468,949200.0
2008-03-12 11:50:00,8.25,8.26,8.21,8.24,642000.0,6.5468,6.5547,6.515,6.5388,642000.0
2008-03-12 12:00:00,8.25,8.25,8.22,8.23,356000.0,6.5468,6.5468,6.523,6.5309,356000.0
2008-03-12 12:10:00,8.23,8.25,8.23,8.24,394000.0,6.5309,6.5468,6.5309,6.5388,394000.0
2008-03-12 12:20:00,8.24,8.25,8.24,8.24,651600.0,6.5388,6.5468,6.5388,6.5388,651600.0
2008-03-12 12:30:00,8.24,8.29,8.24,8.28,812800.0,6.5388,6.5785,6.5388,6.5706,812800.0
2008-03-12 12:40:00,8.28,8.3,8.23,8.23,582800.0,6.5706,6.5865,6.5309,6.5309,582800.0
2008-03-12 12:50:00,8.24,8.27,8.23,8.26,332400.0,6.5388,6.5627,6.5309,6.5547,332400.0
2008-03-12 13:00:00,8.26,8.3,8.26,8.26,311600.0,6.5547,6.5865,6.5547,6.5547,311600.0
2008-03-12 13:10:00,8.26,8.26,8.24,8.26,302000.0,6.5547,6.5547,6.5388,6.5547,302000.0
2008-03-12 13:20:00,8.26,8.29,8.26,8.27,355600.0,6.5547,6.5785,6.5547,6.5627,355600.0
2008-03-12 13:30:00,8.27,8.27,8.24,8.24,403200.0,6.5627,6.5627,6.5388,6.5388,403200.0
2008-03-12 13:40:00,8.24,8.25,8.22,8.24,363600.0,6.5388,6.5468,6.523,6.5388,363600.0
2008-03-12 13:50:00,8.24,8.28,8.24,8.25,354000.0,6.5388,6.5706,6.5388,6.5468,354000.0
2008-03-12 14:00:00,8.25,8.26,8.22,8.23,500000.0,6.5468,6.5547,6.523,6.5309,500000.0
2008-03-12 14:10:00,8.23,8.26,8.22,8.26,435200.0,6.5309,6.5547,6.523,6.5547,435200.0
2008-03-12 14:20:00,8.25,8.27,8.24,8.24,317200.0,6.5468,6.5627,6.5388,6.5388,317200.0
2008-03-12 14:30:00,8.24,8.29,8.24,8.26,614400.0,6.5388,6.5785,6.5388,6.5547,614400.0
2008-03-12 14:40:00,8.26,8.29,8.26,8.29,445200.0,6.5547,6.5785,6.5547,6.5785,445200.0
2008-03-12 14:50:00,8.29,8.29,8.26,8.26,348800.0,6.5785,6.5785,6.5547,6.5547,348800.0
2008-03-12 15:00:00,8.26,8.26,8.24,8.25,990400.0,6.5547,6.5547,6.5388,6.5468,990400.0
2008-03-12 15:10:00,8.25,8.27,8.24,8.26,853600.0,6.5468,6.5627,6.5388,6.5547,853600.0
2008-03-12 15:20:00,8.26,8.26,8.16,8.17,2501200.0,6.5547,6.5547,6.4754,6.4833,2501200.0
2008-03-12 15:30:00,8.17,8.18,8.11,8.12,2496800.0,6.4833,6.4912,6.4357,6.4436,2496800.0
2008-03-12 15:40:00,8.12,8.15,8.09,8.15,1674000.0,6.4436,6.4674,6.4198,6.4674,1674000.0
2008-03-12 15:50:00,8.15,8.16,8.1,8.12,2124400.0,6.4674,6.4754,6.4278,6.4436,2124400.0
2008-03-13 09:30:00,8.04,8.07,7.98,8.07,1702000.0,6.3801,6.4039,6.3325,6.4039,1702000.0
2008-03-13 09:40:00,8.07,8.13,8.06,8.12,1154000.0,6.4039,6.4516,6.396,6.4436,1154000.0
2008-03-13 09:50:00,8.12,8.12,8.02,8.03,1173600.0,6.4436,6.4436,6.3643,6.3722,1173600.0
2008-03-13 10:00:00,8.03,8.1,8.03,8.07,826000.0,6.3722,6.4278,6.3722,6.4039,826000.0
2008-03-13 10:10:00,8.08,8.14,8.07,8.08,557200.0,6.4119,6.4595,6.4039,6.4119,557200.0
2008-03-13 10:20:00,8.08,8.09,8.05,8.08,702000.0,6.4119,6.4198,6.3881,6.4119,702000.0
2008-03-13 10:30:00,8.08,8.1,8.03,8.04,774800.0,6.4119,6.4278,6.3722,6.3801,774800.0
2008-03-13 10:40:00,8.04,8.06,8.03,8.05,1072400.0,6.3801,6.396,6.3722,6.3881,1072400.0
2008-03-13 10:50:00,8.05,8.06,8.04,8.05,743600.0,6.3881,6.396,6.3801,6.3881,743600.0
2008-03-13 11:00:00,8.05,8.12,8.04,8.1,680400.0,6.3881,6.4436,6.3801,6.4278,680400.0
2008-03-13 11:10:00,8.1,8.16,8.05,8.05,876400.0,6.4278,6.4754,6.3881,6.3881,876400.0
2008-03-13 11:20:00,8.05,8.14,8.04,8.12,1361200.0,6.3881,6.4595,6.3801,6.4436,1361200.0
2008-03-13 11:30:00,8.12,8.13,8.1,8.1,1098800.0,6.4436,6.4516,6.4278,6.4278,1098800.0
2008-03-13 11:40:00,8.1,8.12,8.04,8.06,761600.0,6.4278,6.4436,6.3801,6.396,761600.0
2008-03-13 11:50:00,8.06,8.1,8.06,8.07,493600.0,6.396,6.4278,6.396,6.4039,493600.0
2008-03-13 12:00:00,8.08,8.1,8.06,8.07,1036800.0,6.4119,6.4278,6.396,6.4039,1036800.0
2008-03-13 12:10:00,8.07,8.09,8.07,8.08,661600.0,6.4039,6.4198,6.4039,6.4119,661600.0
2008-03-13 12:20:00,8.08,8.08,8.02,8.03,696400.0,6.4119,6.4119,6.3643,6.3722,696400.0
2008-03-13 12:30:00,8.03,8.08,8.02,8.06,708800.0,6.3722,6.4119,6.3643,6.396,708800.0
2008-03-13 12:40:00,8.06,8.06,7.97,7.99,804400.0,6.396,6.396,6.3246,6.3405,804400.0
2008-03-13 12:50:00,8.0,8.02,7.97,8.01,908000.0,6.3484,6.3643,6.3246,6.3563,908000.0
2008-03-13 13:00:00,8.01,8.04,7.99,8.01,859200.0,6.3563,6.3801,6.3405,6.3563,859200.0
2008-03-13 13:10:00,8.01,8.04,7.99,8.03,939200.0,6.3563,6.3801,6.3405,6.3722,939200.0
2008-03-13 13:20:00,8.03,8.09,8.03,8.08,834400.0,6.3722,6.4198,6.3722,6.4119,834400.0
2008-03-13 13:30:00,8.08,8.09,8.06,8.06,724400.0,6.4119,6.4198,6.396,6.396,724400.0
2008-03-13 13:40:00,8.07,8.08,8.01,8.01,585600.0,6.4039,6.4119,6.3563,6.3563,585600.0
2008-03-13 13:50:00,8.01,8.1,8.01,8.07,763600.0,6.3563,6.4278,6.3563,6.4039,763600.0
2008-03-13 14:00:00,8.07,8.1,8.04,8.08,1070000.0,6.4039,6.4278,6.3801,6.4119,1070000.0
2008-03-13 14:10:00,8.08,8.09,8.04,8.05,1078000.0,6.4119,6.4198,6.3801,6.3881,1078000.0
2008-03-13 14:20:00,8.05,8.08,8.05,8.07,1252400.0,6.3881,6.4119,6.3881,6.4039,1252400.0
2008-03-13 14:30:00,8.07,8.08,8.04,8.06,966400.0,6.4039,6.4119,6.3801,6.396,966400.0
2008-03-13 14:40:00,8.06,8.07,8.04,8.06,880000.0,6.396,6.4039,6.3801,6.396,880000.0
2008-03-13 14:50:00,8.06,8.08,8.05,8.08,1045600.0,6.396,6.4119,6.3881,6.4119,1045600.0
2008-03-13 15:00:00,8.08,8.1,8.06,8.09,1589200.0,6.4119,6.4278,6.396,6.4198,1589200.0
2008-03-13 15:10:00,8.08,8.09,8.06,8.07,721200.0,6.4119,6.4198,6.396,6.4039,721200.0
2008-03-13 15:20:00,8.07,8.1,8.06,8.08,1318800.0,6.4039,6.4278,6.396,6.4119,1318800.0
2008-03-13 15:30:00,8.08,8.1,8.06,8.09,1056400.0,6.4119,6.4278,6.396,6.4198,1056400.0
2008-03-13 15:40:00,8.09,8.1,8.05,8.07,1051600.0,6.4198,6.4278,6.3881,6.4039,1051600.0
2008-03-13 15:50:00,8.06,8.11,8.06,8.1,2243600.0,6.396,6.4357,6.396,6.4278,2243600.0
2008-03-14 09:30:00,8.1,8.19,8.06,8.11,980000.0,6.4278,6.4992,6.396,6.4357,980000.0
2008-03-14 09:40:00,8.11,8.15,8.01,8.02,765600.0,6.4357,6.4674,6.3563,6.3643,765600.0
2008-03-14 09:50:00,8.02,8.04,7.94,7.95,866800.0,6.3643,6.3801,6.3008,6.3087,866800.0
2008-03-14 10:00:00,7.95,8.1,7.84,8.09,852800.0,6.3087,6.4278,6.2214,6.4198,852800.0
2008-03-14 10:10:00,8.09,8.12,8.03,8.09,1019200.0,6.4198,6.4436,6.3722,6.4198,1019200.0
2008-03-14 10:20:00,8.09,8.1,8.04,8.08,750400.0,6.4198,6.4278,6.3801,6.4119,750400.0
2008-03-14 10:30:00,8.08,8.11,8.04,8.05,531600.0,6.4119,6.4357,6.3801,6.3881,531600.0
2008-03-14 10:40:00,8.05,8.1,8.0,8.08,607200.0,6.3881,6.4278,6.3484,6.4119,607200.0
2008-03-14 10:50:00,8.08,8.13,8.07,8.1,808800.0,6.4119,6.4516,6.4039,6.4278,808800.0
2008-03-14 11:00:00,8.09,8.13,8.08,8.12,497600.0,6.4198,6.4516,6.4119,6.4436,497600.0
2008-03-14 11:10:00,8.12,8.13,8.05,8.06,385600.0,6.4436,6.4516,6.3881,6.396,385600.0
2008-03-14 11:20:00,8.06,8.11,8.05,8.11,366800.0,6.396,6.4357,6.3881,6.4357,366800.0
2008-03-14 11:30:00,8.11,8.13,8.08,8.13,454800.0,6.4357,6.4516,6.4119,6.4516,454800.0
2008-03-14 11:40:00,8.13,8.22,8.13,8.18,587600.0,6.4516,6.523,6.4516,6.4912,587600.0
2008-03-14 11:50:00,8.19,8.19,8.09,8.12,304800.0,6.4992,6.4992,6.4198,6.4436,304800.0
2008-03-14 12:00:00,8.12,8.13,8.11,8.13,494000.0,6.4436,6.4516,6.4357,6.4516,494000.0
2008-03-14 12:10:00,8.13,8.13,8.11,8.12,470800.0,6.4516,6.4516,6.4357,6.4436,470800.0
2008-03-14 12:20:00,8.12,8.13,8.08,8.11,340400.0,6.4436,6.4516,6.4119,6.4357,340400.0
2008-03-14 12:30:00,8.11,8.11,8.05,8.06,450000.0,6.4357,6.4357,6.3881,6.396,450000.0
2008-03-14 12:40:00,8.06,8.08,8.04,8.08,564800.0,6.396,6.4119,6.3801,6.4119,564800.0
2008-03-14 12:50:00,8.08,8.11,8.03,8.06,652800.0,6.4119,6.4357,6.3722,6.396,652800.0
2008-03-14 13:00:00,8.06,8.07,8.01,8.03,593200.0,6.396,6.4039,6.3563,6.3722,593200.0
2008-03-14 13:10:00,8.03,8.05,8.0,8.02,352000.0,6.3722,6.3881,6.3484,6.3643,352000.0
2008-03-14 13:20:00,8.03,8.05,8.01,8.03,360400.0,6.3722,6.3881,6.3563,6.3722,360400.0
2008-03-14 13:30:00,8.03,8.07,8.02,8.07,429600.0,6.3722,6.4039,6.3643,6.4039,429600.0
2008-03-14 13:40:00,8.07,8.07,8.05,8.05,386400.0,6.4039,6.4039,6.3881,6.3881,386400.0
2008-03-14 13:50:00,8.05,8.05,8.0,8.01,390800.0,6.3881,6.3881,6.3484,6.3563,390800.0
2008-03-14 14:00:00,8.0,8.04,8.0,8.02,383200.0,6.3484,6.3801,6.3484,6.3643,383200.0
2008-03-14 14:10:00,8.02,8.03,7.99,8.01,527200.0,6.3643,6.3722,6.3405,6.3563,527200.0
2008-03-14 14:20:00,8.01,8.01,7.96,7.97,650800.0,6.3563,6.3563,6.3167,6.3246,650800.0
2008-03-14 14:30:00,7.97,7.97,7.92,7.93,569200.0,6.3246,6.3246,6.2849,6.2928,569200.0
2008-03-14 14:40:00,7.92,8.0,7.92,7.95,962000.0,6.2849,6.3484,6.2849,6.3087,962000.0
2008-03-14 14:50:00,7.95,7.98,7.93,7.97,870400.0,6.3087,6.3325,6.2928,6.3246,870400.0
2008-03-14 15:00:00,7.96,8.0,7.96,8.0,625200.0,6.3167,6.3484,6.3167,6.3484,625200.0
2008-03-14 15:10:00,8.0,8.08,7.98,8.05,836800.0,6.3484,6.4119,6.3325,6.3881,836800.0
2008-03-14 15:20:00,8.05,8.13,8.03,8.1,883600.0,6.3881,6.4516,6.3722,6.4278,883600.0
2008-03-14 15:30:00,8.1,8.11,8.05,8.08,918800.0,6.4278,6.4357,6.3881,6.4119,918800.0
2008-03-14 15:40:00,8.08,8.08,8.01,8.04,926800.0,6.4119,6.4119,6.3563,6.3801,926800.0
2008-03-14 15:50:00,8.05,8.1,8.02,8.07,1138000.0,6.3881,6.4278,6.3643,6.4039,1138000.0
2008-03-17 09:30:00,7.86,8.04,7.86,7.91,1136400.0,6.2373,6.3801,6.2373,6.277,1136400.0
2008-03-17 09:40:00,7.91,7.94,7.85,7.86,1277600.0,6.277,6.3008,6.2294,6.2373,1277600.0
2008-03-17 09:50:00,7.87,7.95,7.87,7.95,1267600.0,6.2452,6.3087,6.2452,6.3087,1267600.0
2008-03-17 10:00:00,7.96,8.06,7.96,8.05,852400.0,6.3167,6.396,6.3167,6.3881,852400.0
2008-03-17 10:10:00,8.05,8.06,8.02,8.06,647200.0,6.3881,6.396,6.3643,6.396,647200.0
2008-03-17 10:20:00,8.06,8.09,8.02,8.03,792400.0,6.396,6.4198,6.3643,6.3722,792400.0
2008-03-17 10:30:00,8.03,8.05,7.93,7.99,746800.0,6.3722,6.3881,6.2928,6.3405,746800.0
2008-03-17 10:40:00,7.99,8.05,7.97,7.98,730800.0,6.3405,6.3881,6.3246,6.3325,730800.0
2008-03-17 10:50:00,7.98,8.02,7.95,7.96,1084400.0,6.3325,6.3643,6.3087,6.3167,1084400.0
2008-03-17 11:00:00,7.96,8.01,7.93,7.99,875600.0,6.3167,6.3563,6.2928,6.3405,875600.0
2008-03-17 11:10:00,7.99,8.0,7.95,7.98,519200.0,6.3405,6.3484,6.3087,6.3325,519200.0
2008-03-17 11:20:00,7.98,7.99,7.96,7.98,541600.0,6.3325,6.3405,6.3167,6.3325,541600.0
2008-03-17 11:30:00,7.98,8.0,7.94,7.97,583600.0,6.3325,6.3484,6.3008,6.3246,583600.0
2008-03-17 11:40:00,7.97,8.0,7.96,7.97,512400.0,6.3246,6.3484,6.3167,6.3246,512400.0
2008-03-17 11:50:00,7.97,7.97,7.9,7.91,374000.0,6.3246,6.3246,6.269,6.277,374000.0
2008-03-17 12:00:00,7.9,7.94,7.89,7.93,370800.0,6.269,6.3008,6.2611,6.2928,370800.0
2008-03-17 12:10:00,7.93,7.94,7.91,7.93,314800.0,6.2928,6.3008,6.277,6.2928,314800.0
2008-03-17 12:20:00,7.93,7.93,7.88,7.91,703600.0,6.2928,6.2928,6.2532,6.277,703600.0
2008-03-17 12:30:00,7.91,7.97,7.89,7.92,596800.0,6.277,6.3246,6.2611,6.2849,596800.0
2008-03-17 12:40:00,7.92,7.94,7.9,7.92,776400.0,6.2849,6.3008,6.269,6.2849,776400.0
2008-03-17 12:50:00,7.92,7.93,7.9,7.9,496000.0,6.2849,6.2928,6.269,6.269,496000.0
2008-03-17 13:00:00,7.9,7.91,7.85,7.87,810400.0,6.269,6.277,6.2294,6.2452,810400.0
2008-03-17 13:10:00,7.87,7.88,7.8,7.81,990000.0,6.2452,6.2532,6.1897,6.1976,990000.0
2008-03-17 13:20:00,7.81,7.83,7.79,7.81,1111600.0,6.1976,6.2135,6.1818,6.1976,1111600.0
2008-03-17 13:30:00,7.81,7.81,7.77,7.78,1062000.0,6.1976,6.1976,6.1659,6.1738,1062000.0
2008-03-17 13:40:00,7.78,7.85,7.78,7.81,659200.0,6.1738,6.2294,6.1738,6.1976,659200.0
2008-03-17 13:50:00,7.81,7.86,7.8,7.86,623200.0,6.1976,6.2373,6.1897,6.2373,623200.0
2008-03-17 14:00:00,7.86,7.9,7.83,7.9,818000.0,6.2373,6.269,6.2135,6.269,818000.0
2008-03-17 14:10:00,7.9,7.9,7.85,7.86,691600.0,6.269,6.269,6.2294,6.2373,691600.0
2008-03-17 14:20:00,7.86,7.89,7.84,7.86,908000.0,6.2373,6.2611,6.2214,6.2373,908000.0
2008-03-17 14:30:00,7.86,7.91,7.84,7.9,559200.0,6.2373,6.277,6.2214,6.269,559200.0
2008-03-17 14:40:00,7.9,7.93,7.88,7.88,512000.0,6.269,6.2928,6.2532,6.2532,512000.0
2008-03-17 14:50:00,7.89,7.93,7.88,7.91,800800.0,6.2611,6.2928,6.2532,6.277,800800.0
2008-03-17 15:00:00,7.91,7.97,7.9,7.94,881600.0,6.277,6.3246,6.269,6.3008,881600.0
2008-03-17 15:10:00,7.94,7.96,7.93,7.94,742800.0,6.3008,6.3167,6.2928,6.3008,742800.0
2008-03-17 15:20:00,7.94,8.0,7.94,7.96,862400.0,6.3008,6.3484,6.3008,6.3167,862400.0
2008-03-17 15:30:00,7.95,8.01,7.95,7.99,1371200.0,6.3087,6.3563,6.3087,6.3405,1371200.0
2008-03-17 15:40:00,7.98,8.01,7.95,7.99,918800.0,6.3325,6.3563,6.3087,6.3405,918800.0
2008-03-17 15:50:00,7.99,8.0,7.96,7.98,1657600.0,6.3405,6.3484,6.3167,6.3325,1657600.0
2008-03-18 09:30:00,7.99,8.17,7.99,8.09,974000.0,6.3405,6.4833,6.3405,6.4198,974000.0
2008-03-18 09:40:00,8.1,8.13,8.08,8.13,600800.0,6.4278,6.4516,6.4119,6.4516,600800.0
2008-03-18 09:50:00,8.13,8.14,8.1,8.13,420400.0,6.4516,6.4595,6.4278,6.4516,420400.0
2008-03-18 10:00:00,8.13,8.17,8.13,8.14,577200.0,6.4516,6.4833,6.4516,6.4595,577200.0
2008-03-18 10:10:00,8.14,8.15,8.13,8.14,483200.0,6.4595,6.4674,6.4516,6.4595,483200.0
2008-03-18 10:20:00,8.14,8.15,8.12,8.14,608000.0,6.4595,6.4674,6.4436,6.4595,608000.0
2008-03-18 10:30:00,8.14,8.17,8.14,8.16,518000.0,6.4595,6.4833,6.4595,6.4754,518000.0
2008-03-18 10:40:00,8.16,8.17,8.15,8.16,752400.0,6.4754,6.4833,6.4674,6.4754,752400.0
2008-03-18 10:50:00,8.16,8.17,8.12,8.13,1055200.0,6.4754,6.4833,6.4436,6.4516,1055200.0
2008-03-18 11:00:00,8.12,8.17,8.12,8.14,530800.0,6.4436,6.4833,6.4436,6.4595,530800.0
2008-03-18 11:10:00,8.14,8.15,8.12,8.13,557200.0,6.4595,6.4674,6.4436,6.4516,557200.0
2008-03-18 11:20:00,8.13,8.13,8.1,8.12,1176800.0,6.4516,6.4516,6.4278,6.4436,1176800.0
2008-03-18 11:30:00,8.12,8.13,8.11,8.11,919600.0,6.4436,6.4516,6.4357,6.4357,919600.0
2008-03-18 11:40:00,8.12,8.13,8.11,8.12,487600.0,6.4436,6.4516,6.4357,6.4436,487600.0
2008-03-18 11:50:00,8.12,8.12,8.09,8.09,544800.0,6.4436,6.4436,6.4198,6.4198,544800.0
2008-03-18 12:00:00,8.09,8.1,8.09,8.09,572000.0,6.4198,6.4278,6.4198,6.4198,572000.0
2008-03-18 12:10:00,8.09,8.11,8.09,8.1,496800.0,6.4198,6.4357,6.4198,6.4278,496800.0
2008-03-18 12:20:00,8.1,8.12,8.09,8.11,383600.0,6.4278,6.4436,6.4198,6.4357,383600.0
2008-03-18 12:30:00,8.12,8.17,8.12,8.16,588000.0,6.4436,6.4833,6.4436,6.4754,588000.0
2008-03-18 12:40:00,8.16,8.16,8.13,8.14,505200.0,6.4754,6.4754,6.4516,6.4595,505200.0
2008-03-18 12:50:00,8.14,8.17,8.13,8.17,544000.0,6.4595,6.4833,6.4516,6.4833,544000.0
2008-03-18 13:00:00,8.17,8.18,8.15,8.15,362800.0,6.4833,6.4912,6.4674,6.4674,362800.0
2008-03-18 13:10:00,8.15,8.18,8.15,8.18,293200.0,6.4674,6.4912,6.4674,6.4912,293200.0
2008-03-18 13:20:00,8.18,8.19,8.17,8.19,306000.0,6.4912,6.4992,6.4833,6.4992,306000.0
2008-03-18 13:30:00,8.19,8.19,8.17,8.18,305600.0,6.4992,6.4992,6.4833,6.4912,305600.0
2008-03-18 13:40:00,8.18,8.19,8.17,8.18,436800.0,6.4912,6.4992,6.4833,6.4912,436800.0
2008-03-18 13:50:00,8.19,8.2,8.19,8.19,254400.0,6.4992,6.5071,6.4992,6.4992,254400.0
2008-03-18 14:00:00,8.2,8.2,8.15,8.15,625600.0,6.5071,6.5071,6.4674,6.4674,625600.0
2008-03-18 14:10:00,8.15,8.2,8.05,8.19,1433600.0,6.4674,6.5071,6.3881,6.4992,1433600.0
2008-03-18 14:20:00,8.19,8.19,8.09,8.12,864400.0,6.4992,6.4992,6.4198,6.4436,864400.0
2008-03-18 14:30:00,8.12,8.12,8.06,8.1,897600.0,6.4436,6.4436,6.396,6.4278,897600.0
2008-03-18 14:40:00,8.09,8.17,8.08,8.16,886400.0,6.4198,6.4833,6.4119,6.4754,886400.0
2008-03-18 14:50:00,8.16,8.2,8.15,8.19,1790000.0,6.4754,6.5071,6.4674,6.4992,1790000.0
2008-03-18 15:00:00,8.19,8.2,8.17,8.2,1200400.0,6.4992,6.5071,6.4833,6.5071,1200400.0
2008-03-18 15:10:00,8.2,8.21,8.16,8.2,1094400.0,6.5071,6.515,6.4754,6.5071,1094400.0
2008-03-18 15:20:00,8.2,8.21,8.18,8.2,1066000.0,6.5071,6.515,6.4912,6.5071,1066000.0
2008-03-18 15:30:00,8.19,8.23,8.19,8.22,1180000.0,6.4992,6.5309,6.4992,6.523,1180000.0
2008-03-18 15:40:00,8.22,8.25,8.22,8.22,1062000.0,6.523,6.5468,6.523,6.523,1062000.0
2008-03-18 15:50:00,8.22,8.26,8.22,8.25,1605600.0,6.523,6.5547,6.523,6.5468,1605600.0
2008-03-19 09:30:00,8.28,8.38,8.15,8.28,990400.0,6.5706,6.6499,6.4674,6.5706,990400.0
2008-03-19 09:40:00,8.28,8.3,8.27,8.3,655600.0,6.5706,6.5865,6.5627,6.5865,655600.0
2008-03-19 09:50:00,8.3,8.32,8.24,8.24,826800.0,6.5865,6.6023,6.5388,6.5388,826800.0
2008-03-19 10:00:00,8.24,8.26,8.16,8.17,1029200.0,6.5388,6.5547,6.4754,6.4833,1029200.0
2008-03-19 10:10:00,8.17,8.18,8.12,8.15,873200.0,6.4833,6.4912,6.4436,6.4674,873200.0
2008-03-19 10:20:00,8.14,8.21,8.13,8.17,449200.0,6.4595,6.515,6.4516,6.4833,449200.0
2008-03-19 10:30:00,8.16,8.17,8.13,8.14,794800.0,6.4754,6.4833,6.4516,6.4595,794800.0
2008-03-19 10:40:00,8.14,8.22,8.14,8.22,455600.0,6.4595,6.523,6.4595,6.523,455600.0
2008-03-19 10:50:00,8.22,8.23,8.19,8.19,635200.0,6.523,6.5309,6.4992,6.4992,635200.0
2008-03-19 11:00:00,8.2,8.23,8.17,8.22,506800.0,6.5071,6.5309,6.4833,6.523,506800.0
2008-03-19 11:10:00,8.22,8.23,8.21,8.22,278400.0,6.523,6.5309,6.515,6.523,278400.0
2008-03-19 11:20:00,8.21,8.25,8.2,8.23,561200.0,6.515,6.5468,6.5071,6.5309,561200.0
2008-03-19 11:30:00,8.23,8.24,8.21,8.22,261600.0,6.5309,6.5388,6.515,6.523,261600.0
2008-03-19 11:40:00,8.22,8.24,8.21,8.22,227600.0,6.523,6.5388,6.515,6.523,227600.0
2008-03-19 11:50:00,8.22,8.24,8.2,8.2,412000.0,6.523,6.5388,6.5071,6.5071,412000.0
2008-03-19 12:00:00,8.2,8.23,8.17,8.23,462400.0,6.5071,6.5309,6.4833,6.5309,462400.0
2008-03-19 12:10:00,8.23,8.24,8.19,8.21,441200.0,6.5309,6.5388,6.4992,6.515,441200.0
2008-03-19 12:20:00,8.21,8.22,8.19,8.2,340800.0,6.515,6.523,6.4992,6.5071,340800.0
2008-03-19 12:30:00,8.2,8.22,8.17,8.18,264800.0,6.5071,6.523,6.4833,6.4912,264800.0
2008-03-19 12:40:00,8.18,8.2,8.13,8.2,415200.0,6.4912,6.5071,6.4516,6.5071,415200.0
2008-03-19 12:50:00,8.2,8.22,8.18,8.18,290400.0,6.5071,6.523,6.4912,6.4912,290400.0
2008-03-19 13:00:00,8.18,8.2,8.15,8.17,214800.0,6.4912,6.5071,6.4674,6.4833,214800.0
2008-03-19 13:10:00,8.17,8.2,8.15,8.2,401200.0,6.4833,6.5071,6.4674,6.5071,401200.0
2008-03-19 13:20:00,8.2,8.21,8.15,8.16,418800.0,6.5071,6.515,6.4674,6.4754,418800.0
2008-03-19 13:30:00,8.15,8.17,8.13,8.14,487200.0,6.4674,6.4833,6.4516,6.4595,487200.0
2008-03-19 13:40:00,8.13,8.18,8.12,8.16,392000.0,6.4516,6.4912,6.4436,6.4754,392000.0
2008-03-19 13:50:00,8.15,8.16,8.1,8.13,415600.0,6.4674,6.4754,6.4278,6.4516,415600.0
2008-03-19 14:00:00,8.13,8.15,8.1,8.13,506800.0,6.4516,6.4674,6.4278,6.4516,506800.0
2008-03-19 14:10:00,8.12,8.15,8.09,8.11,617200.0,6.4436,6.4674,6.4198,6.4357,617200.0
2008-03-19 14:20:00,8.12,8.15,8.12,8.14,352800.0,6.4436,6.4674,6.4436,6.4595,352800.0
2008-03-19 14:30:00,8.14,8.15,8.07,8.1,406400.0,6.4595,6.4674,6.4039,6.4278,406400.0
2008-03-19 14:40:00,8.09,8.13,8.09,8.11,507600.0,6.4198,6.4516,6.4198,6.4357,507600.0
2008-03-19 14:50:00,8.12,8.17,8.11,8.17,564800.0,6.4436,6.4833,6.4357,6.4833,564800.0
2008-03-19 15:00:00,8.17,8.2,8.13,8.18,502400.0,6.4833,6.5071,6.4516,6.4912,502400.0
2008-03-19 15:10:00,8.18,8.19,8.14,8.15,448400.0,6.4912,6.4992,6.4595,6.4674,448400.0
2008-03-19 15:20:00,8.15,8.17,8.1,8.12,637600.0,6.4674,6.4833,6.4278,6.4436,637600.0
2008-03-19 15:30:00,8.12,8.15,8.09,8.09,734000.0,6.4436,6.4674,6.4198,6.4198,734000.0
2008-03-19 15:40:00,8.09,8.15,8.09,8.15,1029600.0,6.4198,6.4674,6.4198,6.4674,1029600.0
2008-03-19 15:50:00,8.15,8.16,8.08,8.08,1489200.0,6.4674,6.4754,6.4119,6.4119,1489200.0
2008-03-20 09:30:00,8.05,8.17,8.05,8.13,2873600.0,6.3881,6.4833,6.3881,6.4516,2873600.0
2008-03-20 09:40:00,8.12,8.18,8.11,8.17,463600.0,6.4436,6.4912,6.4357,6.4833,463600.0
2008-03-20 09:50:00,8.17,8.26,8.15,8.23,600400.0,6.4833,6.5547,6.4674,6.5309,600400.0
2008-03-20 10:00:00,8.24,8.29,8.19,8.21,572800.0,6.5388,6.5785,6.4992,6.515,572800.0
2008-03-20 10:10:00,8.21,8.27,8.2,8.26,663600.0,6.515,6.5627,6.5071,6.5547,663600.0
2008-03-20 10:20:00,8.26,8.29,8.26,8.27,581200.0,6.5547,6.5785,6.5547,6.5627,581200.0
2008-03-20 10:30:00,8.27,8.29,8.25,8.26,414000.0,6.5627,6.5785,6.5468,6.5547,414000.0
2008-03-20 10:40:00,8.26,8.3,8.24,8.27,468400.0,6.5547,6.5865,6.5388,6.5627,468400.0
2008-03-20 10:50:00,8.28,8.33,8.27,8.33,509200.0,6.5706,6.6103,6.5627,6.6103,509200.0
2008-03-20 11:00:00,8.33,8.34,8.28,8.29,444400.0,6.6103,6.6182,6.5706,6.5785,444400.0
2008-03-20 11:10:00,8.29,8.32,8.28,8.3,436400.0,6.5785,6.6023,6.5706,6.5865,436400.0
2008-03-20 11:20:00,8.3,8.34,8.3,8.32,461200.0,6.5865,6.6182,6.5865,6.6023,461200.0
2008-03-20 11:30:00,8.33,8.33,8.29,8.31,276400.0,6.6103,6.6103,6.5785,6.5944,276400.0
2008-03-20 11:40:00,8.31,8.31,8.26,8.26,345600.0,6.5944,6.5944,6.5547,6.5547,345600.0
2008-03-20 11:50:00,8.26,8.27,8.24,8.25,370000.0,6.5547,6.5627,6.5388,6.5468,370000.0
2008-03-20 12:00:00,8.25,8.29,8.24,8.25,502800.0,6.5468,6.5785,6.5388,6.5468,502800.0
2008-03-20 12:10:00,8.26,8.29,8.24,8.28,594800.0,6.5547,6.5785,6.5388,6.5706,594800.0
2008-03-20 12:20:00,8.28,8.29,8.25,8.27,517200.0,6.5706,6.5785,6.5468,6.5627,517200.0
2008-03-20 12:30:00,8.27,8.3,8.22,8.24,331200.0,6.5627,6.5865,6.523,6.5388,331200.0
2008-03-20 12:40:00,8.25,8.27,8.24,8.26,466400.0,6.5468,6.5627,6.5388,6.5547,466400.0
2008-03-20 12:50:00,8.26,8.28,8.23,8.23,430400.0,6.5547,6.5706,6.5309,6.5309,430400.0
2008-03-20 13:00:00,8.23,8.27,8.23,8.27,598800.0,6.5309,6.5627,6.5309,6.5627,598800.0
2008-03-20 13:10:00,8.26,8.28,8.24,8.28,220400.0,6.5547,6.5706,6.5388,6.5706,220400.0
2008-03-20 13:20:00,8.28,8.31,8.28,8.3,258800.0,6.5706,6.5944,6.5706,6.5865,258800.0
2008-03-20 13:30:00,8.3,8.36,8.3,8.36,506000.0,6.5865,6.6341,6.5865,6.6341,506000.0
2008-03-20 13:40:00,8.35,8.36,8.33,8.34,392400.0,6.6261,6.6341,6.6103,6.6182,392400.0
2008-03-20 13:50:00,8.34,8.35,8.33,8.34,370800.0,6.6182,6.6261,6.6103,6.6182,370800.0
2008-03-20 14:00:00,8.34,8.37,8.34,8.36,482400.0,6.6182,6.642,6.6182,6.6341,482400.0
2008-03-20 14:10:00,8.35,8.38,8.35,8.36,571600.0,6.6261,6.6499,6.6261,6.6341,571600.0
2008-03-20 14:20:00,8.36,8.37,8.34,8.37,434800.0,6.6341,6.642,6.6182,6.642,434800.0
2008-03-20 14:30:00,8.36,8.41,8.36,8.41,788400.0,6.6341,6.6738,6.6341,6.6738,788400.0
2008-03-20 14:40:00,8.4,8.41,8.38,8.4,842000.0,6.6658,6.6738,6.6499,6.6658,842000.0
2008-03-20 14:50:00,8.4,8.44,8.4,8.44,984400.0,6.6658,6.6976,6.6658,6.6976,984400.0
2008-03-20 15:00:00,8.44,8.46,8.44,8.46,1285600.0,6.6976,6.7134,6.6976,6.7134,1285600.0
2008-03-20 15:10:00,8.46,8.47,8.44,8.47,1064400.0,6.7134,6.7214,6.6976,6.7214,1064400.0
2008-03-20 15:20:00,8.47,8.5,8.46,8.49,1868000.0,6.7214,6.7452,6.7134,6.7372,1868000.0
2008-03-20 15:30:00,8.49,8.5,8.41,8.42,1798800.0,6.7372,6.7452,6.6738,6.6817,1798800.0
2008-03-20 15:40:00,8.42,8.48,8.42,8.46,2047600.0,6.6817,6.7293,6.6817,6.7134,2047600.0
2008-03-20 15:50:00,8.46,8.5,8.08,8.48,2181600.0,6.7134,6.7452,6.4119,6.7293,2181600.0
2008-03-24 09:30:00,8.56,8.56,8.46,8.49,935200.0,6.7928,6.7928,6.7134,6.7372,935200.0
2008-03-24 09:40:00,8.49,8.51,8.49,8.5,1142800.0,6.7372,6.7531,6.7372,6.7452,1142800.0
2008-03-24 09:50:00,8.5,8.5,8.49,8.5,1178000.0,6.7452,6.7452,6.7372,6.7452,1178000.0
2008-03-24 10:00:00,8.5,8.63,8.5,8.61,1795600.0,6.7452,6.8483,6.7452,6.8325,1795600.0
2008-03-24 10:10:00,8.62,8.66,8.6,8.66,558400.0,6.8404,6.8721,6.8245,6.8721,558400.0
2008-03-24 10:20:00,8.66,8.67,8.62,8.63,818400.0,6.8721,6.8801,6.8404,6.8483,818400.0
2008-03-24 10:30:00,8.63,8.68,8.61,8.68,704400.0,6.8483,6.888,6.8325,6.888,704400.0
2008-03-24 10:40:00,8.68,8.71,8.67,8.68,797200.0,6.888,6.9118,6.8801,6.888,797200.0
2008-03-24 10:50:00,8.67,8.68,8.63,8.65,825200.0,6.8801,6.888,6.8483,6.8642,825200.0
2008-03-24 11:00:00,8.65,8.69,8.65,8.67,615200.0,6.8642,6.8959,6.8642,6.8801,615200.0
2008-03-24 11:10:00,8.67,8.7,8.66,8.7,360800.0,6.8801,6.9039,6.8721,6.9039,360800.0
2008-03-24 11:20:00,8.7,8.72,8.69,8.71,566800.0,6.9039,6.9198,6.8959,6.9118,566800.0
2008-03-24 11:30:00,8.72,8.72,8.7,8.72,373600.0,6.9198,6.9198,6.9039,6.9198,373600.0
2008-03-24 11:40:00,8.72,8.73,8.7,8.71,849200.0,6.9198,6.9277,6.9039,6.9118,849200.0
2008-03-24 11:50:00,8.71,8.72,8.7,8.71,412000.0,6.9118,6.9198,6.9039,6.9118,412000.0
2008-03-24 12:00:00,8.71,8.71,8.65,8.65,635200.0,6.9118,6.9118,6.8642,6.8642,635200.0
2008-03-24 12:10:00,8.65,8.7,8.65,8.69,401200.0,6.8642,6.9039,6.8642,6.8959,401200.0
2008-03-24 12:20:00,8.69,8.69,8.66,8.68,339600.0,6.8959,6.8959,6.8721,6.888,339600.0
2008-03-24 12:30:00,8.68,8.69,8.66,8.67,378800.0,6.888,6.8959,6.8721,6.8801,378800.0
2008-03-24 12:40:00,8.67,8.67,8.64,8.67,734000.0,6.8801,6.8801,6.8563,6.8801,734000.0
2008-03-24 12:50:00,8.67,8.68,8.66,8.67,293200.0,6.8801,6.888,6.8721,6.8801,293200.0
2008-03-24 13:00:00,8.67,8.67,8.65,8.65,280400.0,6.8801,6.8801,6.8642,6.8642,280400.0
2008-03-24 13:10:00,8.65,8.66,8.64,8.65,271200.0,6.8642,6.8721,6.8563,6.8642,271200.0
2008-03-24 13:20:00,8.65,8.65,8.63,8.64,204400.0,6.8642,6.8642,6.8483,6.8563,204400.0
2008-03-24 13:30:00,8.63,8.64,8.62,8.62,371600.0,6.8483,6.8563,6.8404,6.8404,371600.0
2008-03-24 13:40:00,8.63,8.63,8.61,8.62,272400.0,6.8483,6.8483,6.8325,6.8404,272400.0
2008-03-24 13:50:00,8.62,8.63,8.61,8.62,280000.0,6.8404,6.8483,6.8325,6.8404,280000.0
2008-03-24 14:00:00,8.62,8.62,8.58,8.59,446400.0,6.8404,6.8404,6.8087,6.8166,446400.0
2008-03-24 14:10:00,8.59,8.59,8.57,8.59,587200.0,6.8166,6.8166,6.8007,6.8166,587200.0
2008-03-24 14:20:00,8.6,8.63,8.6,8.63,337200.0,6.8245,6.8483,6.8245,6.8483,337200.0
2008-03-24 14:30:00,8.63,8.65,8.63,8.64,507600.0,6.8483,6.8642,6.8483,6.8563,507600.0
2008-03-24 14:40:00,8.64,8.65,8.61,8.61,340000.0,6.8563,6.8642,6.8325,6.8325,340000.0
2008-03-24 14:50:00,8.61,8.62,8.59,8.59,580800.0,6.8325,6.8404,6.8166,6.8166,580800.0
2008-03-24 15:00:00,8.59,8.6,8.56,8.57,866000.0,6.8166,6.8245,6.7928,6.8007,866000.0
2008-03-24 15:10:00,8.57,8.58,8.56,8.57,722400.0,6.8007,6.8087,6.7928,6.8007,722400.0
2008-03-24 15:20:00,8.57,8.58,8.55,8.55,941200.0,6.8007,6.8087,6.7848,6.7848,941200.0
2008-03-24 15:30:00,8.55,8.6,8.54,8.59,1178000.0,6.7848,6.8245,6.7769,6.8166,1178000.0
2008-03-24 15:40:00,8.59,8.62,8.58,8.59,1093600.0,6.8166,6.8404,6.8087,6.8166,1093600.0
2008-03-24 15:50:00,8.59,8.61,8.58,8.61,1186000.0,6.8166,6.8325,6.8087,6.8325,1186000.0
2008-03-25 09:30:00,8.62,8.62,8.49,8.58,1026400.0,6.8404,6.8404,6.7372,6.8087,1026400.0
2008-03-25 09:40:00,8.58,8.58,8.51,8.52,737600.0,6.8087,6.8087,6.7531,6.761,737600.0
2008-03-25 09:50:00,8.52,8.56,8.51,8.53,969600.0,6.761,6.7928,6.7531,6.769,969600.0
2008-03-25 10:00:00,8.53,8.57,8.5,8.55,731200.0,6.769,6.8007,6.7452,6.7848,731200.0
2008-03-25 10:10:00,8.54,8.58,8.53,8.58,1015200.0,6.7769,6.8087,6.769,6.8087,1015200.0
2008-03-25 10:20:00,8.58,8.61,8.56,8.58,741600.0,6.8087,6.8325,6.7928,6.8087,741600.0
2008-03-25 10:30:00,8.58,8.61,8.55,8.58,574800.0,6.8087,6.8325,6.7848,6.8087,574800.0
2008-03-25 10:40:00,8.59,8.61,8.56,8.57,640400.0,6.8166,6.8325,6.7928,6.8007,640400.0
2008-03-25 10:50:00,8.58,8.6,8.55,8.57,532400.0,6.8087,6.8245,6.7848,6.8007,532400.0
2008-03-25 11:00:00,8.57,8.59,8.54,8.54,404400.0,6.8007,6.8166,6.7769,6.7769,404400.0
2008-03-25 11:10:00,8.54,8.58,8.53,8.53,365200.0,6.7769,6.8087,6.769,6.769,365200.0
2008-03-25 11:20:00,8.53,8.56,8.53,8.55,349200.0,6.769,6.7928,6.769,6.7848,349200.0
2008-03-25 11:30:00,8.55,8.59,8.54,8.56,510800.0,6.7848,6.8166,6.7769,6.7928,510800.0
2008-03-25 11:40:00,8.56,8.56,8.52,8.53,401200.0,6.7928,6.7928,6.761,6.769,401200.0
2008-03-25 11:50:00,8.53,8.54,8.49,8.51,556000.0,6.769,6.7769,6.7372,6.7531,556000.0
2008-03-25 12:00:00,8.51,8.54,8.5,8.54,766800.0,6.7531,6.7769,6.7452,6.7769,766800.0
2008-03-25 12:10:00,8.54,8.56,8.53,8.56,313200.0,6.7769,6.7928,6.769,6.7928,313200.0
2008-03-25 12:20:00,8.56,8.58,8.55,8.57,325600.0,6.7928,6.8087,6.7848,6.8007,325600.0
2008-03-25 12:30:00,8.56,8.57,8.56,8.56,234000.0,6.7928,6.8007,6.7928,6.7928,234000.0
2008-03-25 12:40:00,8.56,8.56,8.54,8.55,252000.0,6.7928,6.7928,6.7769,6.7848,252000.0
2008-03-25 12:50:00,8.55,8.56,8.52,8.52,332400.0,6.7848,6.7928,6.761,6.761,332400.0
2008-03-25 13:00:00,8.52,8.53,8.51,8.52,329600.0,6.761,6.769,6.7531,6.761,329600.0
2008-03-25 13:10:00,8.52,8.52,8.51,8.51,418400.0,6.761,6.761,6.7531,6.7531,418400.0
2008-03-25 13:20:00,8.51,8.53,8.5,8.52,306800.0,6.7531,6.769,6.7452,6.761,306800.0
2008-03-25 13:30:00,8.52,8.54,8.52,8.53,501600.0,6.761,6.7769,6.761,6.769,501600.0
2008-03-25 13:40:00,8.53,8.58,8.53,8.58,433600.0,6.769,6.8087,6.769,6.8087,433600.0
2008-03-25 13:50:00,8.58,8.62,8.57,8.62,398400.0,6.8087,6.8404,6.8007,6.8404,398400.0
2008-03-25 14:00:00,8.61,8.61,8.58,8.59,280800.0,6.8325,6.8325,6.8087,6.8166,280800.0
2008-03-25 14:10:00,8.59,8.6,8.57,8.57,195200.0,6.8166,6.8245,6.8007,6.8007,195200.0
2008-03-25 14:20:00,8.57,8.59,8.56,8.57,193600.0,6.8007,6.8166,6.7928,6.8007,193600.0
2008-03-25 14:30:00,8.57,8.59,8.55,8.59,332000.0,6.8007,6.8166,6.7848,6.8166,332000.0
2008-03-25 14:40:00,8.59,8.61,8.58,8.61,298800.0,6.8166,6.8325,6.8087,6.8325,298800.0
2008-03-25 14:50:00,8.61,8.63,8.6,8.62,358800.0,6.8325,6.8483,6.8245,6.8404,358800.0
2008-03-25 15:00:00,8.62,8.63,8.6,8.6,382800.0,6.8404,6.8483,6.8245,6.8245,382800.0
2008-03-25 15:10:00,8.6,8.65,8.59,8.63,599200.0,6.8245,6.8642,6.8166,6.8483,599200.0
2008-03-25 15:20:00,8.62,8.64,8.61,8.63,359200.0,6.8404,6.8563,6.8325,6.8483,359200.0
2008-03-25 15:30:00,8.63,8.64,8.59,8.59,514400.0,6.8483,6.8563,6.8166,6.8166,514400.0
2008-03-25 15:40:00,8.6,8.62,8.59,8.61,985600.0,6.8245,6.8404,6.8166,6.8325,985600.0
2008-03-25 15:50:00,8.61,8.61,8.59,8.6,884000.0,6.8325,6.8325,6.8166,6.8245,884000.0
2008-03-26 09:30:00,8.59,8.59,8.46,8.46,742400.0,6.8166,6.8166,6.7134,6.7134,742400.0
2008-03-26 09:40:00,8.46,8.49,8.41,8.41,771600.0,6.7134,6.7372,6.6738,6.6738,771600.0
2008-03-26 09:50:00,8.42,8.43,8.38,8.43,552400.0,6.6817,6.6896,6.6499,6.6896,552400.0
2008-03-26 10:00:00,8.42,8.46,8.42,8.45,880400.0,6.6817,6.7134,6.6817,6.7055,880400.0
2008-03-26 10:10:00,8.45,8.46,8.4,8.42,512400.0,6.7055,6.7134,6.6658,6.6817,512400.0
2008-03-26 10:20:00,8.42,8.44,8.41,8.43,399200.0,6.6817,6.6976,6.6738,6.6896,399200.0
2008-03-26 10:30:00,8.43,8.43,8.38,8.38,405200.0,6.6896,6.6896,6.6499,6.6499,405200.0
2008-03-26 10:40:00,8.38,8.39,8.35,8.35,531600.0,6.6499,6.6579,6.6261,6.6261,531600.0
2008-03-26 10:50:00,8.35,8.38,8.35,8.37,620000.0,6.6261,6.6499,6.6261,6.642,620000.0
2008-03-26 11:00:00,8.37,8.37,8.34,8.35,751200.0,6.642,6.642,6.6182,6.6261,751200.0
2008-03-26 11:10:00,8.34,8.36,8.33,8.36,558800.0,6.6182,6.6341,6.6103,6.6341,558800.0
2008-03-26 11:20:00,8.36,8.4,8.34,8.39,576400.0,6.6341,6.6658,6.6182,6.6579,576400.0
2008-03-26 11:30:00,8.39,8.4,8.37,8.37,436400.0,6.6579,6.6658,6.642,6.642,436400.0
2008-03-26 11:40:00,8.37,8.4,8.35,8.4,433600.0,6.642,6.6658,6.6261,6.6658,433600.0
2008-03-26 11:50:00,8.4,8.42,8.38,8.38,409600.0,6.6658,6.6817,6.6499,6.6499,409600.0
2008-03-26 12:00:00,8.38,8.4,8.37,8.39,343200.0,6.6499,6.6658,6.642,6.6579,343200.0
2008-03-26 12:10:00,8.4,8.4,8.36,8.38,173200.0,6.6658,6.6658,6.6341,6.6499,173200.0
2008-03-26 12:20:00,8.37,8.4,8.37,8.38,170400.0,6.642,6.6658,6.642,6.6499,170400.0
2008-03-26 12:30:00,8.38,8.4,8.38,8.4,112800.0,6.6499,6.6658,6.6499,6.6658,112800.0
2008-03-26 12:40:00,8.4,8.41,8.38,8.39,340400.0,6.6658,6.6738,6.6499,6.6579,340400.0
2008-03-26 12:50:00,8.39,8.41,8.39,8.41,244000.0,6.6579,6.6738,6.6579,6.6738,244000.0
2008-03-26 13:00:00,8.41,8.41,8.4,8.4,262000.0,6.6738,6.6738,6.6658,6.6658,262000.0
2008-03-26 13:10:00,8.4,8.43,8.4,8.43,173200.0,6.6658,6.6896,6.6658,6.6896,173200.0
2008-03-26 13:20:00,8.43,8.43,8.42,8.42,146000.0,6.6896,6.6896,6.6817,6.6817,146000.0
2008-03-26 13:30:00,8.42,8.42,8.37,8.39,329200.0,6.6817,6.6817,6.642,6.6579,329200.0
2008-03-26 13:40:00,8.39,8.4,8.38,8.38,184800.0,6.6579,6.6658,6.6499,6.6499,184800.0
2008-03-26 13:50:00,8.38,8.4,8.36,8.36,307600.0,6.6499,6.6658,6.6341,6.6341,307600.0
2008-03-26 14:00:00,8.36,8.37,8.34,8.36,534400.0,6.6341,6.642,6.6182,6.6341,534400.0
2008-03-26 14:10:00,8.36,8.38,8.36,8.37,372400.0,6.6341,6.6499,6.6341,6.642,372400.0
2008-03-26 14:20:00,8.37,8.38,8.36,8.38,302000.0,6.642,6.6499,6.6341,6.6499,302000.0
2008-03-26 14:30:00,8.38,8.4,8.36,8.39,396400.0,6.6499,6.6658,6.6341,6.6579,396400.0
2008-03-26 14:40:00,8.39,8.4,8.37,8.4,396400.0,6.6579,6.6658,6.642,6.6658,396400.0
2008-03-26 14:50:00,8.4,8.45,8.4,8.45,490800.0,6.6658,6.7055,6.6658,6.7055,490800.0
2008-03-26 15:00:00,8.45,8.45,8.42,8.43,634800.0,6.7055,6.7055,6.6817,6.6896,634800.0
2008-03-26 15:10:00,8.43,8.43,8.41,8.42,396000.0,6.6896,6.6896,6.6738,6.6817,396000.0
2008-03-26 15:20:00,8.42,8.43,8.39,8.39,565200.0,6.6817,6.6896,6.6579,6.6579,565200.0
2008-03-26 15:30:00,8.39,8.41,8.38,8.39,559600.0,6.6579,6.6738,6.6499,6.6579,559600.0
2008-03-26 15:40:00,8.39,8.4,8.37,8.4,681600.0,6.6579,6.6658,6.642,6.6658,681600.0
2008-03-26 15:50:00,8.4,8.41,8.38,8.39,1156400.0,6.6658,6.6738,6.6499,6.6579,1156400.0
2008-03-27 09:30:00,8.47,8.53,8.43,8.48,1144400.0,6.7214,6.769,6.6896,6.7293,1144400.0
2008-03-27 09:40:00,8.48,8.49,8.4,8.4,761600.0,6.7293,6.7372,6.6658,6.6658,761600.0
2008-03-27 09:50:00,8.4,8.43,8.34,8.43,576000.0,6.6658,6.6896,6.6182,6.6896,576000.0
2008-03-27 10:00:00,8.43,8.45,8.42,8.43,489200.0,6.6896,6.7055,6.6817,6.6896,489200.0
2008-03-27 10:10:00,8.43,8.47,8.41,8.47,467200.0,6.6896,6.7214,6.6738,6.7214,467200.0
2008-03-27 10:20:00,8.47,8.48,8.45,8.46,558000.0,6.7214,6.7293,6.7055,6.7134,558000.0
2008-03-27 10:30:00,8.45,8.46,8.4,8.42,586400.0,6.7055,6.7134,6.6658,6.6817,586400.0
2008-03-27 10:40:00,8.42,8.42,8.37,8.38,510800.0,6.6817,6.6817,6.642,6.6499,510800.0
2008-03-27 10:50:00,8.38,8.4,8.38,8.38,333600.0,6.6499,6.6658,6.6499,6.6499,333600.0
2008-03-27 11:00:00,8.38,8.4,8.37,8.38,318800.0,6.6499,6.6658,6.642,6.6499,318800.0
2008-03-27 11:10:00,8.38,8.41,8.36,8.4,346800.0,6.6499,6.6738,6.6341,6.6658,346800.0
2008-03-27 11:20:00,8.4,8.42,8.37,8.37,240800.0,6.6658,6.6817,6.642,6.642,240800.0
2008-03-27 11:30:00,8.37,8.4,8.37,8.38,320000.0,6.642,6.6658,6.642,6.6499,320000.0
2008-03-27 11:40:00,8.38,8.4,8.38,8.4,480000.0,6.6499,6.6658,6.6499,6.6658,480000.0
2008-03-27 11:50:00,8.4,8.4,8.37,8.38,434000.0,6.6658,6.6658,6.642,6.6499,434000.0
2008-03-27 12:00:00,8.38,8.43,8.38,8.43,279600.0,6.6499,6.6896,6.6499,6.6896,279600.0
2008-03-27 12:10:00,8.43,8.45,8.43,8.45,305600.0,6.6896,6.7055,6.6896,6.7055,305600.0
2008-03-27 12:20:00,8.45,8.45,8.43,8.45,370000.0,6.7055,6.7055,6.6896,6.7055,370000.0
2008-03-27 12:30:00,8.45,8.46,8.43,8.44,568400.0,6.7055,6.7134,6.6896,6.6976,568400.0
2008-03-27 12:40:00,8.44,8.46,8.44,8.46,248000.0,6.6976,6.7134,6.6976,6.7134,248000.0
2008-03-27 12:50:00,8.45,8.46,8.42,8.42,205600.0,6.7055,6.7134,6.6817,6.6817,205600.0
2008-03-27 13:00:00,8.42,8.46,8.41,8.46,268400.0,6.6817,6.7134,6.6738,6.7134,268400.0
2008-03-27 13:10:00,8.45,8.47,8.43,8.43,346400.0,6.7055,6.7214,6.6896,6.6896,346400.0
2008-03-27 13:20:00,8.43,8.44,8.42,8.44,196000.0,6.6896,6.6976,6.6817,6.6976,196000.0
2008-03-27 13:30:00,8.44,8.44,8.39,8.41,301600.0,6.6976,6.6976,6.6579,6.6738,301600.0
2008-03-27 13:40:00,8.41,8.42,8.38,8.4,448400.0,6.6738,6.6817,6.6499,6.6658,448400.0
2008-03-27 13:50:00,8.4,8.41,8.39,8.4,168800.0,6.6658,6.6738,6.6579,6.6658,168800.0
2008-03-27 14:00:00,8.4,8.42,8.38,8.42,355600.0,6.6658,6.6817,6.6499,6.6817,355600.0
2008-03-27 14:10:00,8.41,8.43,8.4,8.4,348400.0,6.6738,6.6896,6.6658,6.6658,348400.0
2008-03-27 14:20:00,8.4,8.43,8.4,8.43,264800.0,6.6658,6.6896,6.6658,6.6896,264800.0
2008-03-27 14:30:00,8.42,8.46,8.42,8.45,588400.0,6.6817,6.7134,6.6817,6.7055,588400.0
2008-03-27 14:40:00,8.45,8.46,8.43,8.45,317200.0,6.7055,6.7134,6.6896,6.7055,317200.0
2008-03-27 14:50:00,8.44,8.45,8.41,8.42,427600.0,6.6976,6.7055,6.6738,6.6817,427600.0
2008-03-27 15:00:00,8.42,8.44,8.41,8.42,341200.0,6.6817,6.6976,6.6738,6.6817,341200.0
2008-03-27 15:10:00,8.42,8.43,8.4,8.4,384800.0,6.6817,6.6896,6.6658,6.6658,384800.0
2008-03-27 15:20:00,8.4,8.41,8.38,8.39,409200.0,6.6658,6.6738,6.6499,6.6579,409200.0
2008-03-27 15:30:00,8.4,8.4,8.31,8.31,813200.0,6.6658,6.6658,6.5944,6.5944,813200.0
2008-03-27 15:40:00,8.31,8.36,8.31,8.35,536000.0,6.5944,6.6341,6.5944,6.6261,536000.0
2008-03-27 15:50:00,8.35,8.35,8.32,8.33,933600.0,6.6261,6.6261,6.6023,6.6103,933600.0
2008-03-28 09:30:00,8.08,8.12,8.02,8.07,1773600.0,6.4119,6.4436,6.3643,6.4039,1773600.0
2008-03-28 09:40:00,8.07,8.13,8.03,8.09,2315600.0,6.4039,6.4516,6.3722,6.4198,2315600.0
2008-03-28 09:50:00,8.09,8.16,8.08,8.12,834000.0,6.4198,6.4754,6.4119,6.4436,834000.0
2008-03-28 10:00:00,8.12,8.2,8.11,8.19,882000.0,6.4436,6.5071,6.4357,6.4992,882000.0
2008-03-28 10:10:00,8.19,8.19,8.16,8.18,656400.0,6.4992,6.4992,6.4754,6.4912,656400.0
2008-03-28 10:20:00,8.18,8.18,8.14,8.16,439600.0,6.4912,6.4912,6.4595,6.4754,439600.0
2008-03-28 10:30:00,8.16,8.17,8.11,8.11,459600.0,6.4754,6.4833,6.4357,6.4357,459600.0
2008-03-28 10:40:00,8.11,8.13,8.09,8.12,508000.0,6.4357,6.4516,6.4198,6.4436,508000.0
2008-03-28 10:50:00,8.12,8.15,8.11,8.14,564800.0,6.4436,6.4674,6.4357,6.4595,564800.0
2008-03-28 11:00:00,8.14,8.14,8.11,8.11,508000.0,6.4595,6.4595,6.4357,6.4357,508000.0
2008-03-28 11:10:00,8.11,8.15,8.11,8.14,405200.0,6.4357,6.4674,6.4357,6.4595,405200.0
2008-03-28 11:20:00,8.14,8.18,8.13,8.18,424000.0,6.4595,6.4912,6.4516,6.4912,424000.0
2008-03-28 11:30:00,8.18,8.19,8.17,8.17,395200.0,6.4912,6.4992,6.4833,6.4833,395200.0
2008-03-28 11:40:00,8.17,8.2,8.16,8.18,450400.0,6.4833,6.5071,6.4754,6.4912,450400.0
2008-03-28 11:50:00,8.18,8.21,8.18,8.2,483600.0,6.4912,6.515,6.4912,6.5071,483600.0
2008-03-28 12:00:00,8.2,8.2,8.18,8.2,439200.0,6.5071,6.5071,6.4912,6.5071,439200.0
2008-03-28 12:10:00,8.2,8.2,8.18,8.19,351200.0,6.5071,6.5071,6.4912,6.4992,351200.0
2008-03-28 12:20:00,8.19,8.21,8.18,8.21,223600.0,6.4992,6.515,6.4912,6.515,223600.0
2008-03-28 12:30:00,8.21,8.21,8.18,8.19,182000.0,6.515,6.515,6.4912,6.4992,182000.0
2008-03-28 12:40:00,8.19,8.21,8.19,8.2,435200.0,6.4992,6.515,6.4992,6.5071,435200.0
2008-03-28 12:50:00,8.2,8.21,8.2,8.2,234400.0,6.5071,6.515,6.5071,6.5071,234400.0
2008-03-28 13:00:00,8.2,8.22,8.2,8.22,178800.0,6.5071,6.523,6.5071,6.523,178800.0
2008-03-28 13:10:00,8.22,8.22,8.21,8.22,115600.0,6.523,6.523,6.515,6.523,115600.0
2008-03-28 13:20:00,8.21,8.22,8.2,8.22,695200.0,6.515,6.523,6.5071,6.523,695200.0
2008-03-28 13:30:00,8.22,8.22,8.2,8.21,270000.0,6.523,6.523,6.5071,6.515,270000.0
2008-03-28 13:40:00,8.21,8.21,8.18,8.18,353600.0,6.515,6.515,6.4912,6.4912,353600.0
2008-03-28 13:50:00,8.18,8.2,8.17,8.2,231200.0,6.4912,6.5071,6.4833,6.5071,231200.0
2008-03-28 14:00:00,8.2,8.22,8.19,8.22,334400.0,6.5071,6.523,6.4992,6.523,334400.0
2008-03-28 14:10:00,8.22,8.22,8.2,8.2,333200.0,6.523,6.523,6.5071,6.5071,333200.0
2008-03-28 14:20:00,8.2,8.22,8.17,8.18,542800.0,6.5071,6.523,6.4833,6.4912,542800.0
2008-03-28 14:30:00,8.18,8.2,8.17,8.2,405200.0,6.4912,6.5071,6.4833,6.5071,405200.0
2008-03-28 14:40:00,8.2,8.22,8.19,8.21,288400.0,6.5071,6.523,6.4992,6.515,288400.0
2008-03-28 14:50:00,8.21,8.24,8.21,8.24,283600.0,6.515,6.5388,6.515,6.5388,283600.0
2008-03-28 15:00:00,8.24,8.24,8.19,8.19,436000.0,6.5388,6.5388,6.4992,6.4992,436000.0
2008-03-28 15:10:00,8.19,8.21,8.18,8.19,572800.0,6.4992,6.515,6.4912,6.4992,572800.0
2008-03-28 15:20:00,8.19,8.22,8.19,8.21,407200.0,6.4992,6.523,6.4992,6.515,407200.0
2008-03-28 15:30:00,8.21,8.21,8.18,8.18,500800.0,6.515,6.515,6.4912,6.4912,500800.0
2008-03-28 15:40:00,8.18,8.19,8.13,8.16,837200.0,6.4912,6.4992,6.4516,6.4754,837200.0
2008-03-28 15:50:00,8.16,8.18,8.15,8.16,1121600.0,6.4754,6.4912,6.4674,6.4754,1121600.0
2008-03-31 09:30:00,8.15,8.17,8.11,8.13,672400.0,6.4674,6.4833,6.4357,6.4516,672400.0
2008-03-31 09:40:00,8.13,8.27,8.13,8.27,1483200.0,6.4516,6.5627,6.4516,6.5627,1483200.0
2008-03-31 09:50:00,8.27,8.28,8.24,8.24,888400.0,6.5627,6.5706,6.5388,6.5388,888400.0
2008-03-31 10:00:00,8.24,8.24,8.19,8.21,521600.0,6.5388,6.5388,6.4992,6.515,521600.0
2008-03-31 10:10:00,8.21,8.22,8.19,8.21,438400.0,6.515,6.523,6.4992,6.515,438400.0
2008-03-31 10:20:00,8.22,8.22,8.18,8.19,424400.0,6.523,6.523,6.4912,6.4992,424400.0
2008-03-31 10:30:00,8.19,8.22,8.19,8.22,448800.0,6.4992,6.523,6.4992,6.523,448800.0
2008-03-31 10:40:00,8.22,8.24,8.21,8.23,341600.0,6.523,6.5388,6.515,6.5309,341600.0
2008-03-31 10:50:00,8.22,8.26,8.22,8.24,507200.0,6.523,6.5547,6.523,6.5388,507200.0
2008-03-31 11:00:00,8.24,8.25,8.22,8.24,662800.0,6.5388,6.5468,6.523,6.5388,662800.0
2008-03-31 11:10:00,8.23,8.24,8.22,8.22,452000.0,6.5309,6.5388,6.523,6.523,452000.0
2008-03-31 11:20:00,8.22,8.26,8.22,8.26,320400.0,6.523,6.5547,6.523,6.5547,320400.0
2008-03-31 11:30:00,8.26,8.28,8.25,8.28,378800.0,6.5547,6.5706,6.5468,6.5706,378800.0
2008-03-31 11:40:00,8.28,8.3,8.28,8.29,504400.0,6.5706,6.5865,6.5706,6.5785,504400.0
2008-03-31 11:50:00,8.29,8.31,8.29,8.31,840000.0,6.5785,6.5944,6.5785,6.5944,840000.0
2008-03-31 12:00:00,8.31,8.33,8.29,8.31,841200.0,6.5944,6.6103,6.5785,6.5944,841200.0
2008-03-31 12:10:00,8.31,8.31,8.3,8.31,294000.0,6.5944,6.5944,6.5865,6.5944,294000.0
2008-03-31 12:20:00,8.31,8.31,8.3,8.31,308800.0,6.5944,6.5944,6.5865,6.5944,308800.0
2008-03-31 12:30:00,8.31,8.31,8.3,8.3,344400.0,6.5944,6.5944,6.5865,6.5865,344400.0
2008-03-31 12:40:00,8.3,8.31,8.29,8.31,191600.0,6.5865,6.5944,6.5785,6.5944,191600.0
2008-03-31 12:50:00,8.31,8.31,8.31,8.31,440000.0,6.5944,6.5944,6.5944,6.5944,440000.0
2008-03-31 13:00:00,8.31,8.31,8.31,8.31,636800.0,6.5944,6.5944,6.5944,6.5944,636800.0
2008-03-31 13:10:00,8.31,8.31,8.31,8.31,110400.0,6.5944,6.5944,6.5944,6.5944,110400.0
2008-03-31 13:20:00,8.31,8.31,8.3,8.31,389600.0,6.5944,6.5944,6.5865,6.5944,389600.0
2008-03-31 13:30:00,8.31,8.32,8.31,8.31,685600.0,6.5944,6.6023,6.5944,6.5944,685600.0
2008-03-31 13:40:00,8.32,8.32,8.27,8.29,513200.0,6.6023,6.6023,6.5627,6.5785,513200.0
2008-03-31 13:50:00,8.29,8.29,8.28,8.28,464400.0,6.5785,6.5785,6.5706,6.5706,464400.0
2008-03-31 14:00:00,8.28,8.31,8.25,8.26,497600.0,6.5706,6.5944,6.5468,6.5547,497600.0
2008-03-31 14:10:00,8.26,8.28,8.25,8.26,330800.0,6.5547,6.5706,6.5468,6.5547,330800.0
2008-03-31 14:20:00,8.26,8.28,8.26,8.27,422800.0,6.5547,6.5706,6.5547,6.5627,422800.0
2008-03-31 14:30:00,8.27,8.28,8.26,8.27,326000.0,6.5627,6.5706,6.5547,6.5627,326000.0
2008-03-31 14:40:00,8.27,8.27,8.24,8.24,383600.0,6.5627,6.5627,6.5388,6.5388,383600.0
2008-03-31 14:50:00,8.24,8.24,8.22,8.24,518400.0,6.5388,6.5388,6.523,6.5388,518400.0
2008-03-31 15:00:00,8.24,8.24,8.22,8.24,528400.0,6.5388,6.5388,6.523,6.5388,528400.0
2008-03-31 15:10:00,8.24,8.25,8.22,8.24,570400.0,6.5388,6.5468,6.523,6.5388,570400.0
2008-03-31 15:20:00,8.25,8.27,8.23,8.25,604400.0,6.5468,6.5627,6.5309,6.5468,604400.0
2008-03-31 15:30:00,8.25,8.27,8.24,8.27,533200.0,6.5468,6.5627,6.5388,6.5627,533200.0
2008-03-31 15:40:00,8.27,8.31,8.27,8.29,1141200.0,6.5627,6.5944,6.5627,6.5785,1141200.0
2008-03-31 15:50:00,8.29,8.29,8.25,8.26,1891200.0,6.5785,6.5785,6.5468,6.5547,1891200.0
2008-04-01 08:20:00,8.27,8.27,8.27,8.27,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2008-04-01 08:30:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:40:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:50:00,8.27,8.27,8.27,8.27,54400.0,6.5627,6.5627,6.5627,6.5627,54400.0
2008-04-01 09:00:00,8.27,8.27,8.27,8.27,36800.0,6.5627,6.5627,6.5627,6.5627,36800.0
2008-04-01 09:10:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 09:20:00,8.27,8.27,8.27,8.27,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2008-04-01 09:30:00,8.31,8.46,8.04,8.37,1270400.0,6.5944,6.7134,6.3801,6.642,1270400.0
2008-04-01 09:40:00,8.36,8.42,8.33,8.4,868400.0,6.6341,6.6817,6.6103,6.6658,868400.0
2008-04-01 09:50:00,8.4,8.44,8.38,8.43,937600.0,6.6658,6.6976,6.6499,6.6896,937600.0
2008-04-01 10:00:00,8.43,8.47,8.4,8.4,744800.0,6.6896,6.7214,6.6658,6.6658,744800.0
2008-04-01 10:10:00,8.41,8.45,8.4,8.45,913200.0,6.6738,6.7055,6.6658,6.7055,913200.0
2008-04-01 10:20:00,8.45,8.46,8.43,8.45,395200.0,6.7055,6.7134,6.6896,6.7055,395200.0
2008-04-01 10:30:00,8.45,8.49,8.45,8.47,497200.0,6.7055,6.7372,6.7055,6.7214,497200.0
2008-04-01 10:40:00,8.47,8.47,8.43,8.43,426800.0,6.7214,6.7214,6.6896,6.6896,426800.0
2008-04-01 10:50:00,8.44,8.48,8.42,8.47,470000.0,6.6976,6.7293,6.6817,6.7214,470000.0
2008-04-01 11:00:00,8.47,8.49,8.45,8.48,569200.0,6.7214,6.7372,6.7055,6.7293,569200.0
2008-04-01 11:10:00,8.48,8.48,8.46,8.48,297600.0,6.7293,6.7293,6.7134,6.7293,297600.0
2008-04-01 11:20:00,8.48,8.48,8.46,8.47,425600.0,6.7293,6.7293,6.7134,6.7214,425600.0
2008-04-01 11:30:00,8.47,8.5,8.47,8.49,296000.0,6.7214,6.7452,6.7214,6.7372,296000.0
2008-04-01 11:40:00,8.49,8.5,8.49,8.49,225600.0,6.7372,6.7452,6.7372,6.7372,225600.0
2008-04-01 11:50:00,8.49,8.5,8.49,8.5,477200.0,6.7372,6.7452,6.7372,6.7452,477200.0
2008-04-01 12:00:00,8.5,8.52,8.49,8.51,581600.0,6.7452,6.761,6.7372,6.7531,581600.0
2008-04-01 12:10:00,8.51,8.56,8.5,8.55,745200.0,6.7531,6.7928,6.7452,6.7848,745200.0
2008-04-01 12:20:00,8.54,8.57,8.53,8.55,502000.0,6.7769,6.8007,6.769,6.7848,502000.0
2008-04-01 12:30:00,8.55,8.56,8.54,8.54,218000.0,6.7848,6.7928,6.7769,6.7769,218000.0
2008-04-01 12:40:00,8.54,8.56,8.54,8.55,274800.0,6.7769,6.7928,6.7769,6.7848,274800.0
2008-04-01 12:50:00,8.55,8.56,8.53,8.54,190800.0,6.7848,6.7928,6.769,6.7769,190800.0
2008-04-01 13:00:00,8.53,8.55,8.53,8.55,366400.0,6.769,6.7848,6.769,6.7848,366400.0
2008-04-01 13:10:00,8.55,8.55,8.54,8.54,249200.0,6.7848,6.7848,6.7769,6.7769,249200.0
2008-04-01 13:20:00,8.55,8.56,8.54,8.55,400400.0,6.7848,6.7928,6.7769,6.7848,400400.0
2008-04-01 13:30:00,8.55,8.56,8.55,8.56,210400.0,6.7848,6.7928,6.7848,6.7928,210400.0
2008-04-01 13:40:00,8.56,8.56,8.55,8.56,169200.0,6.7928,6.7928,6.7848,6.7928,169200.0
2008-04-01 13:50:00,8.56,8.56,8.53,8.54,341200.0,6.7928,6.7928,6.769,6.7769,341200.0
2008-04-01 14:00:00,8.54,8.54,8.53,8.54,372000.0,6.7769,6.7769,6.769,6.7769,372000.0
2008-04-01 14:10:00,8.54,8.55,8.53,8.54,455200.0,6.7769,6.7848,6.769,6.7769,455200.0
2008-04-01 14:20:00,8.54,8.56,8.52,8.52,958800.0,6.7769,6.7928,6.761,6.761,958800.0
2008-04-01 14:30:00,8.52,8.58,8.41,8.57,865200.0,6.761,6.8087,6.6738,6.8007,865200.0
2008-04-01 14:40:00,8.57,8.58,8.56,8.58,690800.0,6.8007,6.8087,6.7928,6.8087,690800.0
2008-04-01 14:50:00,8.58,8.59,8.56,8.56,970800.0,6.8087,6.8166,6.7928,6.7928,970800.0
2008-04-01 15:00:00,8.56,8.57,8.55,8.57,873200.0,6.7928,6.8007,6.7848,6.8007,873200.0
2008-04-01 15:10:00,8.57,8.58,8.55,8.55,964800.0,6.8007,6.8087,6.7848,6.7848,964800.0
2008-04-01 15:20:00,8.55,8.55,8.53,8.54,1147200.0,6.7848,6.7848,6.769,6.7769,1147200.0
2008-04-01 15:30:00,8.54,8.55,8.5,8.53,1659600.0,6.7769,6.7848,6.7452,6.769,1659600.0
2008-04-01 15:40:00,8.53,8.54,8.52,8.52,1741200.0,6.769,6.7769,6.761,6.761,1741200.0
2008-04-01 15:50:00,8.52,8.54,8.49,8.5,2328800.0,6.761,6.7769,6.7372,6.7452,2328800.0
2008-04-02 09:30:00,8.54,8.69,8.54,8.62,2082800.0,6.7769,6.8959,6.7769,6.8404,2082800.0
2008-04-02 09:40:00,8.62,8.63,8.6,8.6,673200.0,6.8404,6.8483,6.8245,6.8245,673200.0
2008-04-02 09:50:00,8.6,8.61,8.55,8.58,734800.0,6.8245,6.8325,6.7848,6.8087,734800.0
2008-04-02 10:00:00,8.58,8.63,8.56,8.61,1365600.0,6.8087,6.8483,6.7928,6.8325,1365600.0
2008-04-02 10:10:00,8.61,8.63,8.61,8.62,894400.0,6.8325,6.8483,6.8325,6.8404,894400.0
2008-04-02 10:20:00,8.62,8.65,8.61,8.63,886000.0,6.8404,6.8642,6.8325,6.8483,886000.0
2008-04-02 10:30:00,8.63,8.7,8.63,8.69,1485200.0,6.8483,6.9039,6.8483,6.8959,1485200.0
2008-04-02 10:40:00,8.69,8.7,8.65,8.69,1228000.0,6.8959,6.9039,6.8642,6.8959,1228000.0
2008-04-02 10:50:00,8.68,8.71,8.68,8.7,670800.0,6.888,6.9118,6.888,6.9039,670800.0
2008-04-02 11:00:00,8.7,8.7,8.67,8.67,618800.0,6.9039,6.9039,6.8801,6.8801,618800.0
2008-04-02 11:10:00,8.67,8.68,8.65,8.66,502400.0,6.8801,6.888,6.8642,6.8721,502400.0
2008-04-02 11:20:00,8.65,8.66,8.63,8.63,550800.0,6.8642,6.8721,6.8483,6.8483,550800.0
2008-04-02 11:30:00,8.63,8.64,8.61,8.62,490800.0,6.8483,6.8563,6.8325,6.8404,490800.0
2008-04-02 11:40:00,8.62,8.64,8.61,8.64,525200.0,6.8404,6.8563,6.8325,6.8563,525200.0
2008-04-02 11:50:00,8.64,8.65,8.62,8.63,577200.0,6.8563,6.8642,6.8404,6.8483,577200.0
2008-04-02 12:00:00,8.64,8.65,8.62,8.63,535600.0,6.8563,6.8642,6.8404,6.8483,535600.0
2008-04-02 12:10:00,8.63,8.63,8.59,8.6,325600.0,6.8483,6.8483,6.8166,6.8245,325600.0
2008-04-02 12:20:00,8.6,8.62,8.58,8.59,430800.0,6.8245,6.8404,6.8087,6.8166,430800.0
2008-04-02 12:30:00,8.59,8.62,8.59,8.6,385200.0,6.8166,6.8404,6.8166,6.8245,385200.0
2008-04-02 12:40:00,8.6,8.62,8.6,8.61,347200.0,6.8245,6.8404,6.8245,6.8325,347200.0
2008-04-02 12:50:00,8.61,8.63,8.6,8.62,314000.0,6.8325,6.8483,6.8245,6.8404,314000.0
2008-04-02 13:00:00,8.62,8.64,8.6,8.61,266800.0,6.8404,6.8563,6.8245,6.8325,266800.0
2008-04-02 13:10:00,8.61,8.63,8.59,8.62,396000.0,6.8325,6.8483,6.8166,6.8404,396000.0
2008-04-02 13:20:00,8.62,8.65,8.62,8.64,304800.0,6.8404,6.8642,6.8404,6.8563,304800.0
2008-04-02 13:30:00,8.64,8.65,8.61,8.65,308800.0,6.8563,6.8642,6.8325,6.8642,308800.0
2008-04-02 13:40:00,8.64,8.67,8.63,8.66,727600.0,6.8563,6.8801,6.8483,6.8721,727600.0
2008-04-02 13:50:00,8.66,8.66,8.65,8.65,393200.0,6.8721,6.8721,6.8642,6.8642,393200.0
2008-04-02 14:00:00,8.65,8.68,8.65,8.66,559200.0,6.8642,6.888,6.8642,6.8721,559200.0
2008-04-02 14:10:00,8.66,8.68,8.65,8.66,350800.0,6.8721,6.888,6.8642,6.8721,350800.0
2008-04-02 14:20:00,8.65,8.66,8.61,8.62,398400.0,6.8642,6.8721,6.8325,6.8404,398400.0
2008-04-02 14:30:00,8.62,8.63,8.58,8.62,664800.0,6.8404,6.8483,6.8087,6.8404,664800.0
2008-04-02 14:40:00,8.62,8.63,8.59,8.6,351200.0,6.8404,6.8483,6.8166,6.8245,351200.0
2008-04-02 14:50:00,8.6,8.61,8.58,8.59,574000.0,6.8245,6.8325,6.8087,6.8166,574000.0
2008-04-02 15:00:00,8.59,8.59,8.54,8.56,764800.0,6.8166,6.8166,6.7769,6.7928,764800.0
2008-04-02 15:10:00,8.57,8.6,8.55,8.6,874800.0,6.8007,6.8245,6.7848,6.8245,874800.0
2008-04-02 15:20:00,8.6,8.61,8.57,8.61,621600.0,6.8245,6.8325,6.8007,6.8325,621600.0
2008-04-02 15:30:00,8.61,8.61,8.58,8.58,715200.0,6.8325,6.8325,6.8087,6.8087,715200.0
2008-04-02 15:40:00,8.58,8.62,8.58,8.61,719600.0,6.8087,6.8404,6.8087,6.8325,719600.0
2008-04-02 15:50:00,8.61,8.62,8.59,8.6,1028400.0,6.8325,6.8404,6.8166,6.8245,1028400.0
2008-04-03 09:30:00,8.57,8.62,8.48,8.59,718000.0,6.8007,6.8404,6.7293,6.8166,718000.0
2008-04-03 09:40:00,8.6,8.6,8.5,8.55,760800.0,6.8245,6.8245,6.7452,6.7848,760800.0
2008-04-03 09:50:00,8.55,8.6,8.51,8.54,784000.0,6.7848,6.8245,6.7531,6.7769,784000.0
2008-04-03 10:00:00,8.52,8.57,8.52,8.55,730800.0,6.761,6.8007,6.761,6.7848,730800.0
2008-04-03 10:10:00,8.54,8.55,8.5,8.51,420400.0,6.7769,6.7848,6.7452,6.7531,420400.0
2008-04-03 10:20:00,8.51,8.52,8.47,8.47,568400.0,6.7531,6.761,6.7214,6.7214,568400.0
2008-04-03 10:30:00,8.47,8.5,8.46,8.47,450400.0,6.7214,6.7452,6.7134,6.7214,450400.0
2008-04-03 10:40:00,8.47,8.5,8.43,8.44,653200.0,6.7214,6.7452,6.6896,6.6976,653200.0
2008-04-03 10:50:00,8.43,8.45,8.42,8.44,376000.0,6.6896,6.7055,6.6817,6.6976,376000.0
2008-04-03 11:00:00,8.44,8.47,8.44,8.46,422800.0,6.6976,6.7214,6.6976,6.7134,422800.0
2008-04-03 11:10:00,8.46,8.48,8.46,8.47,232800.0,6.7134,6.7293,6.7134,6.7214,232800.0
2008-04-03 11:20:00,8.47,8.49,8.46,8.49,334800.0,6.7214,6.7372,6.7134,6.7372,334800.0
2008-04-03 11:30:00,8.49,8.5,8.48,8.49,255200.0,6.7372,6.7452,6.7293,6.7372,255200.0
2008-04-03 11:40:00,8.49,8.49,8.47,8.49,262400.0,6.7372,6.7372,6.7214,6.7372,262400.0
2008-04-03 11:50:00,8.49,8.49,8.46,8.47,272000.0,6.7372,6.7372,6.7134,6.7214,272000.0
2008-04-03 12:00:00,8.47,8.49,8.47,8.49,194000.0,6.7214,6.7372,6.7214,6.7372,194000.0
2008-04-03 12:10:00,8.49,8.49,8.46,8.47,257600.0,6.7372,6.7372,6.7134,6.7214,257600.0
2008-04-03 12:20:00,8.47,8.47,8.45,8.46,97600.0,6.7214,6.7214,6.7055,6.7134,97600.0
2008-04-03 12:30:00,8.46,8.5,8.46,8.5,340800.0,6.7134,6.7452,6.7134,6.7452,340800.0
2008-04-03 12:40:00,8.5,8.52,8.47,8.5,438800.0,6.7452,6.761,6.7214,6.7452,438800.0
2008-04-03 12:50:00,8.5,8.55,8.5,8.54,511600.0,6.7452,6.7848,6.7452,6.7769,511600.0
2008-04-03 13:00:00,8.54,8.54,8.52,8.52,184000.0,6.7769,6.7769,6.761,6.761,184000.0
2008-04-03 13:10:00,8.52,8.56,8.52,8.55,168800.0,6.761,6.7928,6.761,6.7848,168800.0
2008-04-03 13:20:00,8.55,8.6,8.53,8.55,598400.0,6.7848,6.8245,6.769,6.7848,598400.0
2008-04-03 13:30:00,8.55,8.56,8.52,8.54,276000.0,6.7848,6.7928,6.761,6.7769,276000.0
2008-04-03 13:40:00,8.54,8.55,8.53,8.55,133200.0,6.7769,6.7848,6.769,6.7848,133200.0
2008-04-03 13:50:00,8.55,8.56,8.53,8.53,139600.0,6.7848,6.7928,6.769,6.769,139600.0
2008-04-03 14:00:00,8.53,8.56,8.52,8.55,243600.0,6.769,6.7928,6.761,6.7848,243600.0
2008-04-03 14:10:00,8.55,8.56,8.54,8.55,268800.0,6.7848,6.7928,6.7769,6.7848,268800.0
2008-04-03 14:20:00,8.55,8.57,8.55,8.56,256400.0,6.7848,6.8007,6.7848,6.7928,256400.0
2008-04-03 14:30:00,8.56,8.57,8.53,8.53,346400.0,6.7928,6.8007,6.769,6.769,346400.0
2008-04-03 14:40:00,8.53,8.54,8.5,8.5,744400.0,6.769,6.7769,6.7452,6.7452,744400.0
2008-04-03 14:50:00,8.5,8.53,8.49,8.53,549600.0,6.7452,6.769,6.7372,6.769,549600.0
2008-04-03 15:00:00,8.53,8.54,8.51,8.51,597200.0,6.769,6.7769,6.7531,6.7531,597200.0
2008-04-03 15:10:00,8.51,8.52,8.49,8.49,514400.0,6.7531,6.761,6.7372,6.7372,514400.0
2008-04-03 15:20:00,8.49,8.51,8.48,8.49,558400.0,6.7372,6.7531,6.7293,6.7372,558400.0
2008-04-03 15:30:00,8.49,8.51,8.49,8.5,425200.0,6.7372,6.7531,6.7372,6.7452,425200.0
2008-04-03 15:40:00,8.5,8.52,8.49,8.5,494800.0,6.7452,6.761,6.7372,6.7452,494800.0
2008-04-03 15:50:00,8.5,8.52,8.49,8.52,584400.0,6.7452,6.761,6.7372,6.761,584400.0
2008-04-04 09:30:00,8.56,8.56,8.49,8.52,602400.0,6.7928,6.7928,6.7372,6.761,602400.0
2008-04-04 09:40:00,8.52,8.55,8.47,8.51,680000.0,6.761,6.7848,6.7214,6.7531,680000.0
2008-04-04 09:50:00,8.52,8.56,8.47,8.55,482400.0,6.761,6.7928,6.7214,6.7848,482400.0
2008-04-04 10:00:00,8.54,8.56,8.47,8.47,568800.0,6.7769,6.7928,6.7214,6.7214,568800.0
2008-04-04 10:10:00,8.47,8.49,8.44,8.45,672400.0,6.7214,6.7372,6.6976,6.7055,672400.0
2008-04-04 10:20:00,8.45,8.45,8.4,8.42,841200.0,6.7055,6.7055,6.6658,6.6817,841200.0
2008-04-04 10:30:00,8.42,8.42,8.37,8.38,896800.0,6.6817,6.6817,6.642,6.6499,896800.0
2008-04-04 10:40:00,8.38,8.42,8.38,8.41,534800.0,6.6499,6.6817,6.6499,6.6738,534800.0
2008-04-04 10:50:00,8.41,8.42,8.35,8.37,596000.0,6.6738,6.6817,6.6261,6.642,596000.0
2008-04-04 11:00:00,8.37,8.41,8.37,8.4,690800.0,6.642,6.6738,6.642,6.6658,690800.0
2008-04-04 11:10:00,8.4,8.41,8.37,8.37,513200.0,6.6658,6.6738,6.642,6.642,513200.0
2008-04-04 11:20:00,8.37,8.4,8.36,8.4,654400.0,6.642,6.6658,6.6341,6.6658,654400.0
2008-04-04 11:30:00,8.4,8.4,8.36,8.37,794400.0,6.6658,6.6658,6.6341,6.642,794400.0
2008-04-04 11:40:00,8.37,8.37,8.26,8.27,1254800.0,6.642,6.642,6.5547,6.5627,1254800.0
2008-04-04 11:50:00,8.27,8.28,8.25,8.26,633600.0,6.5627,6.5706,6.5468,6.5547,633600.0
2008-04-04 12:00:00,8.26,8.26,8.2,8.22,1521600.0,6.5547,6.5547,6.5071,6.523,1521600.0
2008-04-04 12:10:00,8.22,8.29,8.21,8.28,1236000.0,6.523,6.5785,6.515,6.5706,1236000.0
2008-04-04 12:20:00,8.28,8.31,8.28,8.31,478800.0,6.5706,6.5944,6.5706,6.5944,478800.0
2008-04-04 12:30:00,8.3,8.35,8.3,8.33,854800.0,6.5865,6.6261,6.5865,6.6103,854800.0
2008-04-04 12:40:00,8.33,8.35,8.33,8.33,658000.0,6.6103,6.6261,6.6103,6.6103,658000.0
2008-04-04 12:50:00,8.33,8.35,8.31,8.34,874400.0,6.6103,6.6261,6.5944,6.6182,874400.0
2008-04-04 13:00:00,8.34,8.37,8.34,8.36,853600.0,6.6182,6.642,6.6182,6.6341,853600.0
2008-04-04 13:10:00,8.36,8.37,8.35,8.36,420400.0,6.6341,6.642,6.6261,6.6341,420400.0
2008-04-04 13:20:00,8.36,8.37,8.35,8.36,474800.0,6.6341,6.642,6.6261,6.6341,474800.0
2008-04-04 13:30:00,8.36,8.36,8.33,8.35,608400.0,6.6341,6.6341,6.6103,6.6261,608400.0
2008-04-04 13:40:00,8.35,8.37,8.35,8.37,202800.0,6.6261,6.642,6.6261,6.642,202800.0
2008-04-04 13:50:00,8.37,8.37,8.35,8.36,177600.0,6.642,6.642,6.6261,6.6341,177600.0
2008-04-04 14:00:00,8.36,8.37,8.35,8.35,403200.0,6.6341,6.642,6.6261,6.6261,403200.0
2008-04-04 14:10:00,8.35,8.35,8.33,8.33,376800.0,6.6261,6.6261,6.6103,6.6103,376800.0
2008-04-04 14:20:00,8.34,8.35,8.32,8.32,558800.0,6.6182,6.6261,6.6023,6.6023,558800.0
2008-04-04 14:30:00,8.32,8.34,8.3,8.34,960000.0,6.6023,6.6182,6.5865,6.6182,960000.0
2008-04-04 14:40:00,8.34,8.34,8.32,8.33,674800.0,6.6182,6.6182,6.6023,6.6103,674800.0
2008-04-04 14:50:00,8.34,8.35,8.33,8.33,366000.0,6.6182,6.6261,6.6103,6.6103,366000.0
2008-04-04 15:00:00,8.33,8.34,8.31,8.32,760400.0,6.6103,6.6182,6.5944,6.6023,760400.0
2008-04-04 15:10:00,8.32,8.32,8.29,8.3,564800.0,6.6023,6.6023,6.5785,6.5865,564800.0
2008-04-04 15:20:00,8.3,8.31,8.28,8.29,1137200.0,6.5865,6.5944,6.5706,6.5785,1137200.0
2008-04-04 15:30:00,8.28,8.32,8.28,8.28,1059200.0,6.5706,6.6023,6.5706,6.5706,1059200.0
2008-04-04 15:40:00,8.28,8.28,8.25,8.26,1457600.0,6.5706,6.5706,6.5468,6.5547,1457600.0
2008-04-04 15:50:00,8.26,8.3,8.26,8.28,1226000.0,6.5547,6.5865,6.5547,6.5706,1226000.0
2008-04-07 09:30:00,8.37,8.37,8.05,8.1,1513600.0,6.642,6.642,6.3881,6.4278,1513600.0
2008-04-07 09:40:00,8.1,8.12,8.04,8.06,1309600.0,6.4278,6.4436,6.3801,6.396,1309600.0
2008-04-07 09:50:00,8.06,8.1,8.05,8.09,1200000.0,6.396,6.4278,6.3881,6.4198,1200000.0
2008-04-07 10:00:00,8.09,8.11,8.07,8.08,668000.0,6.4198,6.4357,6.4039,6.4119,668000.0
2008-04-07 10:10:00,8.08,8.11,8.06,8.08,669200.0,6.4119,6.4357,6.396,6.4119,669200.0
2008-04-07 10:20:00,8.08,8.1,8.07,8.07,480000.0,6.4119,6.4278,6.4039,6.4039,480000.0
2008-04-07 10:30:00,8.07,8.09,8.06,8.09,883600.0,6.4039,6.4198,6.396,6.4198,883600.0
2008-04-07 10:40:00,8.09,8.13,8.09,8.13,665600.0,6.4198,6.4516,6.4198,6.4516,665600.0
2008-04-07 10:50:00,8.13,8.14,8.1,8.13,641600.0,6.4516,6.4595,6.4278,6.4516,641600.0
2008-04-07 11:00:00,8.13,8.13,8.09,8.1,572000.0,6.4516,6.4516,6.4198,6.4278,572000.0
2008-04-07 11:10:00,8.1,8.13,8.1,8.13,600800.0,6.4278,6.4516,6.4278,6.4516,600800.0
2008-04-07 11:20:00,8.13,8.13,8.12,8.13,462800.0,6.4516,6.4516,6.4436,6.4516,462800.0
2008-04-07 11:30:00,8.13,8.15,8.11,8.12,770400.0,6.4516,6.4674,6.4357,6.4436,770400.0
2008-04-07 11:40:00,8.12,8.13,8.12,8.13,494800.0,6.4436,6.4516,6.4436,6.4516,494800.0
2008-04-07 11:50:00,8.13,8.13,8.11,8.11,327600.0,6.4516,6.4516,6.4357,6.4357,327600.0
2008-04-07 12:00:00,8.11,8.12,8.09,8.11,546400.0,6.4357,6.4436,6.4198,6.4357,546400.0
2008-04-07 12:10:00,8.11,8.12,8.11,8.11,411600.0,6.4357,6.4436,6.4357,6.4357,411600.0
2008-04-07 12:20:00,8.11,8.13,8.11,8.12,264000.0,6.4357,6.4516,6.4357,6.4436,264000.0
2008-04-07 12:30:00,8.12,8.13,8.11,8.12,226800.0,6.4436,6.4516,6.4357,6.4436,226800.0
2008-04-07 12:40:00,8.12,8.13,8.11,8.11,238000.0,6.4436,6.4516,6.4357,6.4357,238000.0
2008-04-07 12:50:00,8.11,8.13,8.11,8.13,446000.0,6.4357,6.4516,6.4357,6.4516,446000.0
2008-04-07 13:00:00,8.13,8.13,8.12,8.12,308800.0,6.4516,6.4516,6.4436,6.4436,308800.0
2008-04-07 13:10:00,8.12,8.13,8.11,8.11,264000.0,6.4436,6.4516,6.4357,6.4357,264000.0
2008-04-07 13:20:00,8.11,8.12,8.1,8.12,207600.0,6.4357,6.4436,6.4278,6.4436,207600.0
2008-04-07 13:30:00,8.12,8.12,8.09,8.1,370000.0,6.4436,6.4436,6.4198,6.4278,370000.0
2008-04-07 13:40:00,8.1,8.11,8.08,8.1,292000.0,6.4278,6.4357,6.4119,6.4278,292000.0
2008-04-07 13:50:00,8.1,8.11,8.1,8.1,694800.0,6.4278,6.4357,6.4278,6.4278,694800.0
2008-04-07 14:00:00,8.1,8.11,8.1,8.11,385600.0,6.4278,6.4357,6.4278,6.4357,385600.0
2008-04-07 14:10:00,8.11,8.12,8.1,8.1,324800.0,6.4357,6.4436,6.4278,6.4278,324800.0
2008-04-07 14:20:00,8.1,8.11,8.08,8.08,330400.0,6.4278,6.4357,6.4119,6.4119,330400.0
2008-04-07 14:30:00,8.08,8.09,8.05,8.06,485600.0,6.4119,6.4198,6.3881,6.396,485600.0
2008-04-07 14:40:00,8.07,8.07,8.05,8.06,289200.0,6.4039,6.4039,6.3881,6.396,289200.0
2008-04-07 14:50:00,8.06,8.07,8.06,8.06,419200.0,6.396,6.4039,6.396,6.396,419200.0
2008-04-07 15:00:00,8.06,8.06,8.02,8.03,645600.0,6.396,6.396,6.3643,6.3722,645600.0
2008-04-07 15:10:00,8.02,8.04,8.02,8.03,389600.0,6.3643,6.3801,6.3643,6.3722,389600.0
2008-04-07 15:20:00,8.03,8.06,8.02,8.06,517200.0,6.3722,6.396,6.3643,6.396,517200.0
2008-04-07 15:30:00,8.05,8.06,8.01,8.02,843200.0,6.3881,6.396,6.3563,6.3643,843200.0
2008-04-07 15:40:00,8.02,8.04,8.01,8.02,671600.0,6.3643,6.3801,6.3563,6.3643,671600.0
2008-04-07 15:50:00,8.02,8.04,8.02,8.03,1036000.0,6.3643,6.3801,6.3643,6.3722,1036000.0
2008-04-08 09:30:00,8.04,8.09,8.03,8.08,571200.0,6.3801,6.4198,6.3722,6.4119,571200.0
2008-04-08 09:40:00,8.08,8.11,8.07,8.1,713200.0,6.4119,6.4357,6.4039,6.4278,713200.0
2008-04-08 09:50:00,8.09,8.1,8.06,8.06,673200.0,6.4198,6.4278,6.396,6.396,673200.0
2008-04-08 10:00:00,8.06,8.06,8.02,8.04,504800.0,6.396,6.396,6.3643,6.3801,504800.0
2008-04-08 10:10:00,8.04,8.06,8.03,8.03,340000.0,6.3801,6.396,6.3722,6.3722,340000.0
2008-04-08 10:20:00,8.04,8.05,8.02,8.05,478800.0,6.3801,6.3881,6.3643,6.3881,478800.0
2008-04-08 10:30:00,8.04,8.08,8.04,8.06,366400.0,6.3801,6.4119,6.3801,6.396,366400.0
2008-04-08 10:40:00,8.06,8.08,8.06,8.07,231600.0,6.396,6.4119,6.396,6.4039,231600.0
2008-04-08 10:50:00,8.07,8.08,8.05,8.06,246400.0,6.4039,6.4119,6.3881,6.396,246400.0
2008-04-08 11:00:00,8.06,8.08,8.05,8.07,137200.0,6.396,6.4119,6.3881,6.4039,137200.0
2008-04-08 11:10:00,8.07,8.08,8.05,8.06,162000.0,6.4039,6.4119,6.3881,6.396,162000.0
2008-04-08 11:20:00,8.06,8.07,8.05,8.06,125200.0,6.396,6.4039,6.3881,6.396,125200.0
2008-04-08 11:30:00,8.07,8.09,8.06,8.08,400000.0,6.4039,6.4198,6.396,6.4119,400000.0
2008-04-08 11:40:00,8.08,8.09,8.05,8.06,351200.0,6.4119,6.4198,6.3881,6.396,351200.0
2008-04-08 11:50:00,8.06,8.07,8.04,8.07,301200.0,6.396,6.4039,6.3801,6.4039,301200.0
2008-04-08 12:00:00,8.07,8.07,8.05,8.06,146400.0,6.4039,6.4039,6.3881,6.396,146400.0
2008-04-08 12:10:00,8.06,8.07,8.04,8.05,161200.0,6.396,6.4039,6.3801,6.3881,161200.0
2008-04-08 12:20:00,8.05,8.06,8.03,8.03,173600.0,6.3881,6.396,6.3722,6.3722,173600.0
2008-04-08 12:30:00,8.03,8.03,8.02,8.03,160000.0,6.3722,6.3722,6.3643,6.3722,160000.0
2008-04-08 12:40:00,8.03,8.04,8.02,8.03,221600.0,6.3722,6.3801,6.3643,6.3722,221600.0
2008-04-08 12:50:00,8.03,8.05,8.03,8.05,293600.0,6.3722,6.3881,6.3722,6.3881,293600.0
2008-04-08 13:00:00,8.05,8.05,8.02,8.02,164800.0,6.3881,6.3881,6.3643,6.3643,164800.0
2008-04-08 13:10:00,8.02,8.04,8.02,8.03,192800.0,6.3643,6.3801,6.3643,6.3722,192800.0
2008-04-08 13:20:00,8.04,8.04,8.01,8.01,80800.0,6.3801,6.3801,6.3563,6.3563,80800.0
2008-04-08 13:30:00,8.02,8.02,8.01,8.02,244800.0,6.3643,6.3643,6.3563,6.3643,244800.0
2008-04-08 13:40:00,8.01,8.03,8.01,8.02,134400.0,6.3563,6.3722,6.3563,6.3643,134400.0
2008-04-08 13:50:00,8.02,8.04,8.02,8.03,128000.0,6.3643,6.3801,6.3643,6.3722,128000.0
2008-04-08 14:00:00,8.03,8.03,8.0,8.0,436000.0,6.3722,6.3722,6.3484,6.3484,436000.0
2008-04-08 14:10:00,8.0,8.01,7.98,7.99,714000.0,6.3484,6.3563,6.3325,6.3405,714000.0
2008-04-08 14:20:00,7.99,8.01,7.97,8.0,445600.0,6.3405,6.3563,6.3246,6.3484,445600.0
2008-04-08 14:30:00,8.0,8.01,7.99,7.99,296400.0,6.3484,6.3563,6.3405,6.3405,296400.0
2008-04-08 14:40:00,7.99,8.01,7.99,8.01,206800.0,6.3405,6.3563,6.3405,6.3563,206800.0
2008-04-08 14:50:00,8.01,8.05,8.01,8.05,249600.0,6.3563,6.3881,6.3563,6.3881,249600.0
2008-04-08 15:00:00,8.05,8.05,8.03,8.05,473600.0,6.3881,6.3881,6.3722,6.3881,473600.0
2008-04-08 15:10:00,8.04,8.05,8.03,8.04,533200.0,6.3801,6.3881,6.3722,6.3801,533200.0
2008-04-08 15:20:00,8.05,8.06,8.03,8.05,546400.0,6.3881,6.396,6.3722,6.3881,546400.0
2008-04-08 15:30:00,8.05,8.06,8.03,8.04,798400.0,6.3881,6.396,6.3722,6.3801,798400.0
2008-04-08 15:40:00,8.04,8.06,8.04,8.05,447200.0,6.3801,6.396,6.3801,6.3881,447200.0
2008-04-08 15:50:00,8.05,8.07,8.05,8.06,1318000.0,6.3881,6.4039,6.3881,6.396,1318000.0
2008-04-09 09:30:00,8.06,8.14,8.06,8.1,574800.0,6.396,6.4595,6.396,6.4278,574800.0
2008-04-09 09:40:00,8.1,8.11,8.06,8.06,576800.0,6.4278,6.4357,6.396,6.396,576800.0
2008-04-09 09:50:00,8.06,8.08,8.01,8.04,580400.0,6.396,6.4119,6.3563,6.3801,580400.0
2008-04-09 10:00:00,8.04,8.06,8.03,8.05,540400.0,6.3801,6.396,6.3722,6.3881,540400.0
2008-04-09 10:10:00,8.05,8.06,8.04,8.04,490800.0,6.3881,6.396,6.3801,6.3801,490800.0
2008-04-09 10:20:00,8.04,8.06,8.03,8.04,708000.0,6.3801,6.396,6.3722,6.3801,708000.0
2008-04-09 10:30:00,8.04,8.04,7.96,7.99,662400.0,6.3801,6.3801,6.3167,6.3405,662400.0
2008-04-09 10:40:00,7.99,8.0,7.95,7.96,506800.0,6.3405,6.3484,6.3087,6.3167,506800.0
2008-04-09 10:50:00,7.96,7.97,7.94,7.96,383200.0,6.3167,6.3246,6.3008,6.3167,383200.0
2008-04-09 11:00:00,7.96,7.98,7.96,7.97,522400.0,6.3167,6.3325,6.3167,6.3246,522400.0
2008-04-09 11:10:00,7.97,7.97,7.95,7.96,412800.0,6.3246,6.3246,6.3087,6.3167,412800.0
2008-04-09 11:20:00,7.96,7.96,7.89,7.89,666400.0,6.3167,6.3167,6.2611,6.2611,666400.0
2008-04-09 11:30:00,7.89,7.9,7.87,7.88,370400.0,6.2611,6.269,6.2452,6.2532,370400.0
2008-04-09 11:40:00,7.88,7.9,7.87,7.88,335200.0,6.2532,6.269,6.2452,6.2532,335200.0
2008-04-09 11:50:00,7.88,7.92,7.88,7.91,717600.0,6.2532,6.2849,6.2532,6.277,717600.0
2008-04-09 12:00:00,7.91,7.93,7.9,7.93,234000.0,6.277,6.2928,6.269,6.2928,234000.0
2008-04-09 12:10:00,7.93,7.93,7.9,7.92,217200.0,6.2928,6.2928,6.269,6.2849,217200.0
2008-04-09 12:20:00,7.92,7.92,7.91,7.91,216400.0,6.2849,6.2849,6.277,6.277,216400.0
2008-04-09 12:30:00,7.91,7.92,7.91,7.92,437600.0,6.277,6.2849,6.277,6.2849,437600.0
2008-04-09 12:40:00,7.92,7.92,7.91,7.91,187200.0,6.2849,6.2849,6.277,6.277,187200.0
2008-04-09 12:50:00,7.91,7.93,7.91,7.92,325200.0,6.277,6.2928,6.277,6.2849,325200.0
2008-04-09 13:00:00,7.92,7.93,7.92,7.92,656800.0,6.2849,6.2928,6.2849,6.2849,656800.0
2008-04-09 13:10:00,7.92,7.93,7.91,7.92,242400.0,6.2849,6.2928,6.277,6.2849,242400.0
2008-04-09 13:20:00,7.92,7.93,7.92,7.92,170800.0,6.2849,6.2928,6.2849,6.2849,170800.0
2008-04-09 13:30:00,7.92,7.93,7.91,7.93,164400.0,6.2849,6.2928,6.277,6.2928,164400.0
2008-04-09 13:40:00,7.93,7.95,7.93,7.94,285200.0,6.2928,6.3087,6.2928,6.3008,285200.0
2008-04-09 13:50:00,7.94,7.98,7.94,7.98,620400.0,6.3008,6.3325,6.3008,6.3325,620400.0
2008-04-09 14:00:00,7.98,7.99,7.98,7.98,366400.0,6.3325,6.3405,6.3325,6.3325,366400.0
2008-04-09 14:10:00,7.98,7.98,7.95,7.97,487600.0,6.3325,6.3325,6.3087,6.3246,487600.0
2008-04-09 14:20:00,7.96,7.99,7.96,7.98,366400.0,6.3167,6.3405,6.3167,6.3325,366400.0
2008-04-09 14:30:00,7.99,7.99,7.97,7.99,446400.0,6.3405,6.3405,6.3246,6.3405,446400.0
2008-04-09 14:40:00,7.99,8.0,7.99,7.99,435600.0,6.3405,6.3484,6.3405,6.3405,435600.0
2008-04-09 14:50:00,7.99,8.0,7.97,7.99,619200.0,6.3405,6.3484,6.3246,6.3405,619200.0
2008-04-09 15:00:00,7.99,7.99,7.96,7.98,513200.0,6.3405,6.3405,6.3167,6.3325,513200.0
2008-04-09 15:10:00,7.98,7.99,7.97,7.99,476000.0,6.3325,6.3405,6.3246,6.3405,476000.0
2008-04-09 15:20:00,7.99,8.01,7.99,8.0,667600.0,6.3405,6.3563,6.3405,6.3484,667600.0
2008-04-09 15:30:00,8.0,8.02,8.0,8.01,1116400.0,6.3484,6.3643,6.3484,6.3563,1116400.0
2008-04-09 15:40:00,8.01,8.03,8.0,8.01,774800.0,6.3563,6.3722,6.3484,6.3563,774800.0
2008-04-09 15:50:00,8.01,8.02,8.0,8.02,1504000.0,6.3563,6.3643,6.3484,6.3643,1504000.0
2008-04-10 09:30:00,7.77,7.81,7.69,7.79,2863600.0,6.1659,6.1976,6.1024,6.1818,2863600.0
2008-04-10 09:40:00,7.79,7.79,7.54,7.58,3312400.0,6.1818,6.1818,5.9834,6.0151,3312400.0
2008-04-10 09:50:00,7.58,7.6,7.5,7.57,5028000.0,6.0151,6.031,5.9516,6.0072,5028000.0
2008-04-10 10:00:00,7.57,7.67,7.56,7.57,3185600.0,6.0072,6.0865,5.9992,6.0072,3185600.0
2008-04-10 10:10:00,7.57,7.66,7.55,7.64,1579600.0,6.0072,6.0786,5.9913,6.0627,1579600.0
2008-04-10 10:20:00,7.64,7.67,7.61,7.62,1626800.0,6.0627,6.0865,6.0389,6.0468,1626800.0
2008-04-10 10:30:00,7.63,7.65,7.62,7.65,1104000.0,6.0548,6.0707,6.0468,6.0707,1104000.0
2008-04-10 10:40:00,7.65,7.7,7.65,7.69,2763200.0,6.0707,6.1103,6.0707,6.1024,2763200.0
2008-04-10 10:50:00,7.69,7.71,7.67,7.67,1367600.0,6.1024,6.1183,6.0865,6.0865,1367600.0
2008-04-10 11:00:00,7.68,7.68,7.65,7.66,1240000.0,6.0945,6.0945,6.0707,6.0786,1240000.0
2008-04-10 11:10:00,7.66,7.7,7.65,7.7,1764800.0,6.0786,6.1103,6.0707,6.1103,1764800.0
2008-04-10 11:20:00,7.7,7.78,7.7,7.77,1384400.0,6.1103,6.1738,6.1103,6.1659,1384400.0
2008-04-10 11:30:00,7.77,7.81,7.76,7.8,2284000.0,6.1659,6.1976,6.1579,6.1897,2284000.0
2008-04-10 11:40:00,7.8,7.87,7.79,7.85,1698400.0,6.1897,6.2452,6.1818,6.2294,1698400.0
2008-04-10 11:50:00,7.85,7.91,7.84,7.9,913600.0,6.2294,6.277,6.2214,6.269,913600.0
2008-04-10 12:00:00,7.9,7.93,7.86,7.87,1256800.0,6.269,6.2928,6.2373,6.2452,1256800.0
2008-04-10 12:10:00,7.87,7.87,7.8,7.81,737200.0,6.2452,6.2452,6.1897,6.1976,737200.0
2008-04-10 12:20:00,7.81,7.82,7.8,7.8,322800.0,6.1976,6.2056,6.1897,6.1897,322800.0
2008-04-10 12:30:00,7.8,7.81,7.79,7.8,466400.0,6.1897,6.1976,6.1818,6.1897,466400.0
2008-04-10 12:40:00,7.79,7.79,7.74,7.76,662800.0,6.1818,6.1818,6.1421,6.1579,662800.0
2008-04-10 12:50:00,7.76,7.76,7.73,7.74,304400.0,6.1579,6.1579,6.1341,6.1421,304400.0
2008-04-10 13:00:00,7.74,7.75,7.74,7.75,350400.0,6.1421,6.15,6.1421,6.15,350400.0
2008-04-10 13:10:00,7.75,7.77,7.75,7.75,480400.0,6.15,6.1659,6.15,6.15,480400.0
2008-04-10 13:20:00,7.75,7.78,7.75,7.76,322000.0,6.15,6.1738,6.15,6.1579,322000.0
2008-04-10 13:30:00,7.77,7.79,7.77,7.79,260000.0,6.1659,6.1818,6.1659,6.1818,260000.0
2008-04-10 13:40:00,7.79,7.82,7.79,7.81,625600.0,6.1818,6.2056,6.1818,6.1976,625600.0
2008-04-10 13:50:00,7.81,7.81,7.75,7.76,659600.0,6.1976,6.1976,6.15,6.1579,659600.0
2008-04-10 14:00:00,7.76,7.78,7.76,7.77,388800.0,6.1579,6.1738,6.1579,6.1659,388800.0
2008-04-10 14:10:00,7.77,7.78,7.76,7.76,502000.0,6.1659,6.1738,6.1579,6.1579,502000.0
2008-04-10 14:20:00,7.76,7.76,7.74,7.75,408000.0,6.1579,6.1579,6.1421,6.15,408000.0
2008-04-10 14:30:00,7.75,7.76,7.74,7.75,722400.0,6.15,6.1579,6.1421,6.15,722400.0
2008-04-10 14:40:00,7.75,7.75,7.71,7.72,655600.0,6.15,6.15,6.1183,6.1262,655600.0
2008-04-10 14:50:00,7.72,7.75,7.71,7.74,618000.0,6.1262,6.15,6.1183,6.1421,618000.0
2008-04-10 15:00:00,7.74,7.75,7.73,7.75,742800.0,6.1421,6.15,6.1341,6.15,742800.0
2008-04-10 15:10:00,7.75,7.75,7.73,7.74,780000.0,6.15,6.15,6.1341,6.1421,780000.0
2008-04-10 15:20:00,7.74,7.76,7.73,7.75,1030800.0,6.1421,6.1579,6.1341,6.15,1030800.0
2008-04-10 15:30:00,7.75,7.75,7.7,7.7,1094000.0,6.15,6.15,6.1103,6.1103,1094000.0
2008-04-10 15:40:00,7.7,7.71,7.68,7.69,1181200.0,6.1103,6.1183,6.0945,6.1024,1181200.0
2008-04-10 15:50:00,7.69,7.72,7.68,7.72,1523600.0,6.1024,6.1262,6.0945,6.1262,1523600.0
2008-04-11 09:30:00,7.61,7.68,7.6,7.63,850000.0,6.0389,6.0945,6.031,6.0548,850000.0
2008-04-11 09:40:00,7.63,7.66,7.62,7.64,1008400.0,6.0548,6.0786,6.0468,6.0627,1008400.0
2008-04-11 09:50:00,7.65,7.65,7.62,7.62,1230400.0,6.0707,6.0707,6.0468,6.0468,1230400.0
2008-04-11 10:00:00,7.62,7.63,7.58,7.58,909200.0,6.0468,6.0548,6.0151,6.0151,909200.0
2008-04-11 10:10:00,7.58,7.62,7.58,7.61,878000.0,6.0151,6.0468,6.0151,6.0389,878000.0
2008-04-11 10:20:00,7.62,7.62,7.58,7.6,946400.0,6.0468,6.0468,6.0151,6.031,946400.0
2008-04-11 10:30:00,7.6,7.6,7.58,7.59,844400.0,6.031,6.031,6.0151,6.023,844400.0
2008-04-11 10:40:00,7.59,7.64,7.58,7.63,1305600.0,6.023,6.0627,6.0151,6.0548,1305600.0
2008-04-11 10:50:00,7.64,7.65,7.62,7.62,736800.0,6.0627,6.0707,6.0468,6.0468,736800.0
2008-04-11 11:00:00,7.62,7.63,7.61,7.61,1482400.0,6.0468,6.0548,6.0389,6.0389,1482400.0
2008-04-11 11:10:00,7.61,7.62,7.6,7.6,802800.0,6.0389,6.0468,6.031,6.031,802800.0
2008-04-11 11:20:00,7.6,7.63,7.6,7.61,1368800.0,6.031,6.0548,6.031,6.0389,1368800.0
2008-04-11 11:30:00,7.61,7.63,7.61,7.63,606800.0,6.0389,6.0548,6.0389,6.0548,606800.0
2008-04-11 11:40:00,7.63,7.63,7.61,7.62,1252000.0,6.0548,6.0548,6.0389,6.0468,1252000.0
2008-04-11 11:50:00,7.62,7.64,7.62,7.64,574400.0,6.0468,6.0627,6.0468,6.0627,574400.0
2008-04-11 12:00:00,7.64,7.66,7.63,7.64,907200.0,6.0627,6.0786,6.0548,6.0627,907200.0
2008-04-11 12:10:00,7.64,7.65,7.63,7.64,331200.0,6.0627,6.0707,6.0548,6.0627,331200.0
2008-04-11 12:20:00,7.64,7.64,7.57,7.58,584400.0,6.0627,6.0627,6.0072,6.0151,584400.0
2008-04-11 12:30:00,7.58,7.6,7.57,7.59,340400.0,6.0151,6.031,6.0072,6.023,340400.0
2008-04-11 12:40:00,7.59,7.6,7.58,7.58,406800.0,6.023,6.031,6.0151,6.0151,406800.0
2008-04-11 12:50:00,7.58,7.58,7.56,7.57,574400.0,6.0151,6.0151,5.9992,6.0072,574400.0
2008-04-11 13:00:00,7.57,7.59,7.56,7.59,506000.0,6.0072,6.023,5.9992,6.023,506000.0
2008-04-11 13:10:00,7.59,7.6,7.59,7.59,428800.0,6.023,6.031,6.023,6.023,428800.0
2008-04-11 13:20:00,7.6,7.61,7.58,7.59,556400.0,6.031,6.0389,6.0151,6.023,556400.0
2008-04-11 13:30:00,7.59,7.6,7.58,7.59,433600.0,6.023,6.031,6.0151,6.023,433600.0
2008-04-11 13:40:00,7.6,7.6,7.59,7.6,375600.0,6.031,6.031,6.023,6.031,375600.0
2008-04-11 13:50:00,7.6,7.6,7.58,7.6,608800.0,6.031,6.031,6.0151,6.031,608800.0
2008-04-11 14:00:00,7.6,7.6,7.58,7.59,523200.0,6.031,6.031,6.0151,6.023,523200.0
2008-04-11 14:10:00,7.59,7.59,7.55,7.57,984400.0,6.023,6.023,5.9913,6.0072,984400.0
2008-04-11 14:20:00,7.57,7.58,7.57,7.57,429200.0,6.0072,6.0151,6.0072,6.0072,429200.0
2008-04-11 14:30:00,7.57,7.58,7.56,7.56,430000.0,6.0072,6.0151,5.9992,5.9992,430000.0
2008-04-11 14:40:00,7.56,7.57,7.54,7.55,752000.0,5.9992,6.0072,5.9834,5.9913,752000.0
2008-04-11 14:50:00,7.55,7.56,7.53,7.54,545200.0,5.9913,5.9992,5.9754,5.9834,545200.0
2008-04-11 15:00:00,7.54,7.54,7.52,7.52,592800.0,5.9834,5.9834,5.9675,5.9675,592800.0
2008-04-11 15:10:00,7.52,7.52,7.51,7.52,485600.0,5.9675,5.9675,5.9596,5.9675,485600.0
2008-04-11 15:20:00,7.52,7.53,7.51,7.53,679200.0,5.9675,5.9754,5.9596,5.9754,679200.0
2008-04-11 15:30:00,7.53,7.53,7.52,7.52,817200.0,5.9754,5.9754,5.9675,5.9675,817200.0
2008-04-11 15:40:00,7.52,7.53,7.51,7.52,688800.0,5.9675,5.9754,5.9596,5.9675,688800.0
2008-04-11 15:50:00,7.52,7.54,7.5,7.52,1236400.0,5.9675,5.9834,5.9516,5.9675,1236400.0
2008-04-14 09:30:00,7.56,7.7,7.56,7.7,1013200.0,5.9992,6.1103,5.9992,6.1103,1013200.0
2008-04-14 09:40:00,7.7,7.7,7.64,7.69,795200.0,6.1103,6.1103,6.0627,6.1024,795200.0
2008-04-14 09:50:00,7.69,7.72,7.67,7.72,741600.0,6.1024,6.1262,6.0865,6.1262,741600.0
2008-04-14 10:00:00,7.72,7.74,7.68,7.68,493200.0,6.1262,6.1421,6.0945,6.0945,493200.0
2008-04-14 10:10:00,7.68,7.71,7.68,7.7,361600.0,6.0945,6.1183,6.0945,6.1103,361600.0
2008-04-14 10:20:00,7.7,7.71,7.68,7.68,636000.0,6.1103,6.1183,6.0945,6.0945,636000.0
2008-04-14 10:30:00,7.68,7.74,7.68,7.74,809200.0,6.0945,6.1421,6.0945,6.1421,809200.0
2008-04-14 10:40:00,7.74,7.74,7.69,7.7,475600.0,6.1421,6.1421,6.1024,6.1103,475600.0
2008-04-14 10:50:00,7.7,7.73,7.68,7.73,246400.0,6.1103,6.1341,6.0945,6.1341,246400.0
2008-04-14 11:00:00,7.73,7.74,7.7,7.7,428800.0,6.1341,6.1421,6.1103,6.1103,428800.0
2008-04-14 11:10:00,7.7,7.71,7.7,7.71,344000.0,6.1103,6.1183,6.1103,6.1183,344000.0
2008-04-14 11:20:00,7.71,7.71,7.68,7.68,530400.0,6.1183,6.1183,6.0945,6.0945,530400.0
2008-04-14 11:30:00,7.68,7.69,7.68,7.69,330400.0,6.0945,6.1024,6.0945,6.1024,330400.0
2008-04-14 11:40:00,7.69,7.7,7.68,7.7,239600.0,6.1024,6.1103,6.0945,6.1103,239600.0
2008-04-14 11:50:00,7.7,7.71,7.68,7.69,345200.0,6.1103,6.1183,6.0945,6.1024,345200.0
2008-04-14 12:00:00,7.69,7.71,7.68,7.69,285600.0,6.1024,6.1183,6.0945,6.1024,285600.0
2008-04-14 12:10:00,7.69,7.7,7.68,7.7,151200.0,6.1024,6.1103,6.0945,6.1103,151200.0
2008-04-14 12:20:00,7.7,7.71,7.7,7.71,193600.0,6.1103,6.1183,6.1103,6.1183,193600.0
2008-04-14 12:30:00,7.71,7.71,7.7,7.7,326400.0,6.1183,6.1183,6.1103,6.1103,326400.0
2008-04-14 12:40:00,7.7,7.74,7.69,7.74,519200.0,6.1103,6.1421,6.1024,6.1421,519200.0
2008-04-14 12:50:00,7.74,7.75,7.74,7.75,340000.0,6.1421,6.15,6.1421,6.15,340000.0
2008-04-14 13:00:00,7.75,7.77,7.74,7.76,281200.0,6.15,6.1659,6.1421,6.1579,281200.0
2008-04-14 13:10:00,7.76,7.77,7.73,7.74,259200.0,6.1579,6.1659,6.1341,6.1421,259200.0
2008-04-14 13:20:00,7.74,7.75,7.73,7.75,196400.0,6.1421,6.15,6.1341,6.15,196400.0
2008-04-14 13:30:00,7.75,7.75,7.73,7.74,324000.0,6.15,6.15,6.1341,6.1421,324000.0
2008-04-14 13:40:00,7.74,7.74,7.72,7.72,249600.0,6.1421,6.1421,6.1262,6.1262,249600.0
2008-04-14 13:50:00,7.72,7.73,7.72,7.72,204800.0,6.1262,6.1341,6.1262,6.1262,204800.0
2008-04-14 14:00:00,7.72,7.73,7.7,7.7,332000.0,6.1262,6.1341,6.1103,6.1103,332000.0
2008-04-14 14:10:00,7.7,7.71,7.69,7.69,278800.0,6.1103,6.1183,6.1024,6.1024,278800.0
2008-04-14 14:20:00,7.69,7.71,7.69,7.69,188000.0,6.1024,6.1183,6.1024,6.1024,188000.0
2008-04-14 14:30:00,7.7,7.71,7.69,7.7,367600.0,6.1103,6.1183,6.1024,6.1103,367600.0
2008-04-14 14:40:00,7.71,7.71,7.7,7.7,224400.0,6.1183,6.1183,6.1103,6.1103,224400.0
2008-04-14 14:50:00,7.7,7.7,7.68,7.69,325600.0,6.1103,6.1103,6.0945,6.1024,325600.0
2008-04-14 15:00:00,7.69,7.69,7.67,7.68,760800.0,6.1024,6.1024,6.0865,6.0945,760800.0
2008-04-14 15:10:00,7.67,7.68,7.66,7.68,795600.0,6.0865,6.0945,6.0786,6.0945,795600.0
2008-04-14 15:20:00,7.68,7.7,7.68,7.69,644800.0,6.0945,6.1103,6.0945,6.1024,644800.0
2008-04-14 15:30:00,7.69,7.7,7.68,7.69,496000.0,6.1024,6.1103,6.0945,6.1024,496000.0
2008-04-14 15:40:00,7.69,7.71,7.69,7.71,578000.0,6.1024,6.1183,6.1024,6.1183,578000.0
2008-04-14 15:50:00,7.71,7.71,7.7,7.7,967200.0,6.1183,6.1183,6.1103,6.1103,967200.0
2008-04-15 09:30:00,7.77,7.77,7.71,7.71,1550800.0,6.1659,6.1659,6.1183,6.1183,1550800.0
2008-04-15 09:40:00,7.71,7.71,7.64,7.68,502400.0,6.1183,6.1183,6.0627,6.0945,502400.0
2008-04-15 09:50:00,7.69,7.69,7.66,7.67,500800.0,6.1024,6.1024,6.0786,6.0865,500800.0
2008-04-15 10:00:00,7.67,7.71,7.67,7.68,590400.0,6.0865,6.1183,6.0865,6.0945,590400.0
2008-04-15 10:10:00,7.68,7.69,7.65,7.65,836400.0,6.0945,6.1024,6.0707,6.0707,836400.0
2008-04-15 10:20:00,7.65,7.67,7.64,7.66,611600.0,6.0707,6.0865,6.0627,6.0786,611600.0
2008-04-15 10:30:00,7.66,7.7,7.66,7.68,376400.0,6.0786,6.1103,6.0786,6.0945,376400.0
2008-04-15 10:40:00,7.68,7.71,7.67,7.68,428000.0,6.0945,6.1183,6.0865,6.0945,428000.0
2008-04-15 10:50:00,7.68,7.68,7.65,7.68,389600.0,6.0945,6.0945,6.0707,6.0945,389600.0
2008-04-15 11:00:00,7.68,7.68,7.63,7.64,427600.0,6.0945,6.0945,6.0548,6.0627,427600.0
2008-04-15 11:10:00,7.64,7.66,7.63,7.65,607600.0,6.0627,6.0786,6.0548,6.0707,607600.0
2008-04-15 11:20:00,7.65,7.67,7.62,7.64,536800.0,6.0707,6.0865,6.0468,6.0627,536800.0
2008-04-15 11:30:00,7.63,7.63,7.6,7.6,1228800.0,6.0548,6.0548,6.031,6.031,1228800.0
2008-04-15 11:40:00,7.6,7.63,7.6,7.63,325200.0,6.031,6.0548,6.031,6.0548,325200.0
2008-04-15 11:50:00,7.63,7.63,7.6,7.61,620400.0,6.0548,6.0548,6.031,6.0389,620400.0
2008-04-15 12:00:00,7.61,7.64,7.61,7.63,334400.0,6.0389,6.0627,6.0389,6.0548,334400.0
2008-04-15 12:10:00,7.63,7.64,7.62,7.62,206800.0,6.0548,6.0627,6.0468,6.0468,206800.0
2008-04-15 12:20:00,7.62,7.64,7.61,7.63,166000.0,6.0468,6.0627,6.0389,6.0548,166000.0
2008-04-15 12:30:00,7.63,7.67,7.63,7.66,254400.0,6.0548,6.0865,6.0548,6.0786,254400.0
2008-04-15 12:40:00,7.66,7.66,7.65,7.65,193200.0,6.0786,6.0786,6.0707,6.0707,193200.0
2008-04-15 12:50:00,7.65,7.67,7.65,7.65,276800.0,6.0707,6.0865,6.0707,6.0707,276800.0
2008-04-15 13:00:00,7.65,7.67,7.64,7.65,488400.0,6.0707,6.0865,6.0627,6.0707,488400.0
2008-04-15 13:10:00,7.66,7.68,7.65,7.68,165600.0,6.0786,6.0945,6.0707,6.0945,165600.0
2008-04-15 13:20:00,7.68,7.69,7.68,7.69,148400.0,6.0945,6.1024,6.0945,6.1024,148400.0
2008-04-15 13:30:00,7.69,7.7,7.68,7.69,200400.0,6.1024,6.1103,6.0945,6.1024,200400.0
2008-04-15 13:40:00,7.69,7.7,7.68,7.7,237600.0,6.1024,6.1103,6.0945,6.1103,237600.0
2008-04-15 13:50:00,7.7,7.7,7.69,7.69,209200.0,6.1103,6.1103,6.1024,6.1024,209200.0
2008-04-15 14:00:00,7.69,7.7,7.68,7.68,209200.0,6.1024,6.1103,6.0945,6.0945,209200.0
2008-04-15 14:10:00,7.68,7.69,7.65,7.65,683200.0,6.0945,6.1024,6.0707,6.0707,683200.0
2008-04-15 14:20:00,7.66,7.66,7.63,7.64,520800.0,6.0786,6.0786,6.0548,6.0627,520800.0
2008-04-15 14:30:00,7.64,7.67,7.63,7.66,708400.0,6.0627,6.0865,6.0548,6.0786,708400.0
2008-04-15 14:40:00,7.65,7.67,7.65,7.65,228000.0,6.0707,6.0865,6.0707,6.0707,228000.0
2008-04-15 14:50:00,7.65,7.66,7.65,7.65,361200.0,6.0707,6.0786,6.0707,6.0707,361200.0
2008-04-15 15:00:00,7.66,7.66,7.64,7.65,523200.0,6.0786,6.0786,6.0627,6.0707,523200.0
2008-04-15 15:10:00,7.65,7.68,7.65,7.67,503200.0,6.0707,6.0945,6.0707,6.0865,503200.0
2008-04-15 15:20:00,7.67,7.69,7.65,7.65,662000.0,6.0865,6.1024,6.0707,6.0707,662000.0
2008-04-15 15:30:00,7.65,7.67,7.65,7.66,673200.0,6.0707,6.0865,6.0707,6.0786,673200.0
2008-04-15 15:40:00,7.66,7.66,7.62,7.62,966000.0,6.0786,6.0786,6.0468,6.0468,966000.0
2008-04-15 15:50:00,7.62,7.68,7.61,7.67,1298400.0,6.0468,6.0945,6.0389,6.0865,1298400.0
2008-04-16 09:30:00,7.72,7.75,7.67,7.7,1761200.0,6.1262,6.15,6.0865,6.1103,1761200.0
2008-04-16 09:40:00,7.7,7.76,7.68,7.75,298400.0,6.1103,6.1579,6.0945,6.15,298400.0
2008-04-16 09:50:00,7.75,7.77,7.75,7.76,321200.0,6.15,6.1659,6.15,6.1579,321200.0
2008-04-16 10:00:00,7.76,7.76,7.7,7.71,315200.0,6.1579,6.1579,6.1103,6.1183,315200.0
2008-04-16 10:10:00,7.71,7.77,7.71,7.77,182400.0,6.1183,6.1659,6.1183,6.1659,182400.0
2008-04-16 10:20:00,7.76,7.83,7.76,7.79,386000.0,6.1579,6.2135,6.1579,6.1818,386000.0
2008-04-16 10:30:00,7.8,7.81,7.75,7.76,354800.0,6.1897,6.1976,6.15,6.1579,354800.0
2008-04-16 10:40:00,7.75,7.76,7.73,7.76,347200.0,6.15,6.1579,6.1341,6.1579,347200.0
2008-04-16 10:50:00,7.76,7.79,7.75,7.78,287200.0,6.1579,6.1818,6.15,6.1738,287200.0
2008-04-16 11:00:00,7.79,7.8,7.76,7.76,343600.0,6.1818,6.1897,6.1579,6.1579,343600.0
2008-04-16 11:10:00,7.76,7.77,7.75,7.75,242400.0,6.1579,6.1659,6.15,6.15,242400.0
2008-04-16 11:20:00,7.75,7.78,7.75,7.78,153600.0,6.15,6.1738,6.15,6.1738,153600.0
2008-04-16 11:30:00,7.78,7.81,7.78,7.81,326400.0,6.1738,6.1976,6.1738,6.1976,326400.0
2008-04-16 11:40:00,7.81,7.82,7.79,7.8,214400.0,6.1976,6.2056,6.1818,6.1897,214400.0
2008-04-16 11:50:00,7.8,7.81,7.8,7.8,160400.0,6.1897,6.1976,6.1897,6.1897,160400.0
2008-04-16 12:00:00,7.8,7.82,7.69,7.82,256400.0,6.1897,6.2056,6.1024,6.2056,256400.0
2008-04-16 12:10:00,7.82,7.82,7.79,7.79,182800.0,6.2056,6.2056,6.1818,6.1818,182800.0
2008-04-16 12:20:00,7.79,7.83,7.79,7.82,168400.0,6.1818,6.2135,6.1818,6.2056,168400.0
2008-04-16 12:30:00,7.83,7.84,7.8,7.8,234400.0,6.2135,6.2214,6.1897,6.1897,234400.0
2008-04-16 12:40:00,7.8,7.8,7.79,7.79,179600.0,6.1897,6.1897,6.1818,6.1818,179600.0
2008-04-16 12:50:00,7.79,7.79,7.77,7.78,209200.0,6.1818,6.1818,6.1659,6.1738,209200.0
2008-04-16 13:00:00,7.78,7.78,7.76,7.77,184400.0,6.1738,6.1738,6.1579,6.1659,184400.0
2008-04-16 13:10:00,7.77,7.77,7.76,7.77,70000.0,6.1659,6.1659,6.1579,6.1659,70000.0
2008-04-16 13:20:00,7.77,7.77,7.76,7.77,66400.0,6.1659,6.1659,6.1579,6.1659,66400.0
2008-04-16 13:30:00,7.77,7.77,7.74,7.75,157600.0,6.1659,6.1659,6.1421,6.15,157600.0
2008-04-16 13:40:00,7.75,7.76,7.74,7.76,150000.0,6.15,6.1579,6.1421,6.1579,150000.0
2008-04-16 13:50:00,7.76,7.77,7.76,7.76,132400.0,6.1579,6.1659,6.1579,6.1579,132400.0
2008-04-16 14:00:00,7.77,7.77,7.74,7.75,327600.0,6.1659,6.1659,6.1421,6.15,327600.0
2008-04-16 14:10:00,7.75,7.77,7.73,7.76,658000.0,6.15,6.1659,6.1341,6.1579,658000.0
2008-04-16 14:20:00,7.76,7.78,7.76,7.77,256400.0,6.1579,6.1738,6.1579,6.1659,256400.0
2008-04-16 14:30:00,7.77,7.78,7.77,7.78,255600.0,6.1659,6.1738,6.1659,6.1738,255600.0
2008-04-16 14:40:00,7.78,7.79,7.77,7.78,150800.0,6.1738,6.1818,6.1659,6.1738,150800.0
2008-04-16 14:50:00,7.78,7.8,7.78,7.79,182000.0,6.1738,6.1897,6.1738,6.1818,182000.0
2008-04-16 15:00:00,7.79,7.8,7.79,7.8,244000.0,6.1818,6.1897,6.1818,6.1897,244000.0
2008-04-16 15:10:00,7.8,7.81,7.79,7.81,218800.0,6.1897,6.1976,6.1818,6.1976,218800.0
2008-04-16 15:20:00,7.81,7.82,7.8,7.81,274400.0,6.1976,6.2056,6.1897,6.1976,274400.0
2008-04-16 15:30:00,7.81,7.81,7.78,7.8,365600.0,6.1976,6.1976,6.1738,6.1897,365600.0
2008-04-16 15:40:00,7.8,7.81,7.79,7.8,643200.0,6.1897,6.1976,6.1818,6.1897,643200.0
2008-04-16 15:50:00,7.8,7.82,7.79,7.8,650000.0,6.1897,6.2056,6.1818,6.1897,650000.0
2008-04-17 09:30:00,7.77,7.82,7.73,7.76,322000.0,6.1659,6.2056,6.1341,6.1579,322000.0
2008-04-17 09:40:00,7.76,7.77,7.75,7.75,378000.0,6.1579,6.1659,6.15,6.15,378000.0
2008-04-17 09:50:00,7.75,7.75,7.7,7.74,406800.0,6.15,6.15,6.1103,6.1421,406800.0
2008-04-17 10:00:00,7.74,7.74,7.7,7.73,421200.0,6.1421,6.1421,6.1103,6.1341,421200.0
2008-04-17 10:10:00,7.73,7.75,7.73,7.75,327600.0,6.1341,6.15,6.1341,6.15,327600.0
2008-04-17 10:20:00,7.75,7.75,7.72,7.74,432800.0,6.15,6.15,6.1262,6.1421,432800.0
2008-04-17 10:30:00,7.74,7.77,7.73,7.76,182800.0,6.1421,6.1659,6.1341,6.1579,182800.0
2008-04-17 10:40:00,7.76,7.77,7.74,7.75,213200.0,6.1579,6.1659,6.1421,6.15,213200.0
2008-04-17 10:50:00,7.75,7.77,7.74,7.77,278800.0,6.15,6.1659,6.1421,6.1659,278800.0
2008-04-17 11:00:00,7.77,7.78,7.71,7.72,152000.0,6.1659,6.1738,6.1183,6.1262,152000.0
2008-04-17 11:10:00,7.72,7.75,7.72,7.75,97600.0,6.1262,6.15,6.1262,6.15,97600.0
2008-04-17 11:20:00,7.74,7.75,7.73,7.74,125600.0,6.1421,6.15,6.1341,6.1421,125600.0
2008-04-17 11:30:00,7.74,7.75,7.73,7.74,91200.0,6.1421,6.15,6.1341,6.1421,91200.0
2008-04-17 11:40:00,7.74,7.75,7.73,7.75,136800.0,6.1421,6.15,6.1341,6.15,136800.0
2008-04-17 11:50:00,7.75,7.75,7.72,7.73,157200.0,6.15,6.15,6.1262,6.1341,157200.0
2008-04-17 12:00:00,7.73,7.75,7.72,7.75,146800.0,6.1341,6.15,6.1262,6.15,146800.0
2008-04-17 12:10:00,7.75,7.76,7.75,7.75,504400.0,6.15,6.1579,6.15,6.15,504400.0
2008-04-17 12:20:00,7.75,7.77,7.75,7.76,339600.0,6.15,6.1659,6.15,6.1579,339600.0
2008-04-17 12:30:00,7.76,7.77,7.74,7.75,201600.0,6.1579,6.1659,6.1421,6.15,201600.0
2008-04-17 12:40:00,7.75,7.77,7.75,7.76,116000.0,6.15,6.1659,6.15,6.1579,116000.0
2008-04-17 12:50:00,7.75,7.77,7.75,7.76,122800.0,6.15,6.1659,6.15,6.1579,122800.0
2008-04-17 13:00:00,7.77,7.77,7.76,7.76,132000.0,6.1659,6.1659,6.1579,6.1579,132000.0
2008-04-17 13:10:00,7.76,7.77,7.76,7.76,173200.0,6.1579,6.1659,6.1579,6.1579,173200.0
2008-04-17 13:20:00,7.76,7.78,7.76,7.77,104400.0,6.1579,6.1738,6.1579,6.1659,104400.0
2008-04-17 13:30:00,7.78,7.78,7.76,7.78,219200.0,6.1738,6.1738,6.1579,6.1738,219200.0
2008-04-17 13:40:00,7.78,7.79,7.75,7.75,191200.0,6.1738,6.1818,6.15,6.15,191200.0
2008-04-17 13:50:00,7.76,7.77,7.74,7.75,147600.0,6.1579,6.1659,6.1421,6.15,147600.0
2008-04-17 14:00:00,7.74,7.76,7.74,7.75,126000.0,6.1421,6.1579,6.1421,6.15,126000.0
2008-04-17 14:10:00,7.75,7.75,7.73,7.74,172400.0,6.15,6.15,6.1341,6.1421,172400.0
2008-04-17 14:20:00,7.75,7.76,7.74,7.76,182800.0,6.15,6.1579,6.1421,6.1579,182800.0
2008-04-17 14:30:00,7.76,7.78,7.76,7.78,288000.0,6.1579,6.1738,6.1579,6.1738,288000.0
2008-04-17 14:40:00,7.78,7.79,7.76,7.76,451200.0,6.1738,6.1818,6.1579,6.1579,451200.0
2008-04-17 14:50:00,7.76,7.76,7.74,7.74,481200.0,6.1579,6.1579,6.1421,6.1421,481200.0
2008-04-17 15:00:00,7.74,7.78,7.74,7.77,288800.0,6.1421,6.1738,6.1421,6.1659,288800.0
2008-04-17 15:10:00,7.77,7.8,7.77,7.78,280800.0,6.1659,6.1897,6.1659,6.1738,280800.0
2008-04-17 15:20:00,7.79,7.8,7.77,7.79,588400.0,6.1818,6.1897,6.1659,6.1818,588400.0
2008-04-17 15:30:00,7.79,7.83,7.79,7.82,964400.0,6.1818,6.2135,6.1818,6.2056,964400.0
2008-04-17 15:40:00,7.82,7.82,7.8,7.81,378000.0,6.2056,6.2056,6.1897,6.1976,378000.0
2008-04-17 15:50:00,7.81,7.82,7.79,7.79,590800.0,6.1976,6.2056,6.1818,6.1818,590800.0
2008-04-18 09:30:00,7.91,8.1,7.91,8.06,2740000.0,6.277,6.4278,6.277,6.396,2740000.0
2008-04-18 09:40:00,8.06,8.06,8.01,8.02,825200.0,6.396,6.396,6.3563,6.3643,825200.0
2008-04-18 09:50:00,8.02,8.05,8.0,8.03,505200.0,6.3643,6.3881,6.3484,6.3722,505200.0
2008-04-18 10:00:00,8.03,8.03,7.99,8.02,728400.0,6.3722,6.3722,6.3405,6.3643,728400.0
2008-04-18 10:10:00,8.01,8.04,8.01,8.04,519200.0,6.3563,6.3801,6.3563,6.3801,519200.0
2008-04-18 10:20:00,8.04,8.06,8.03,8.04,413600.0,6.3801,6.396,6.3722,6.3801,413600.0
2008-04-18 10:30:00,8.04,8.08,8.04,8.08,391600.0,6.3801,6.4119,6.3801,6.4119,391600.0
2008-04-18 10:40:00,8.08,8.08,8.04,8.04,444800.0,6.4119,6.4119,6.3801,6.3801,444800.0
2008-04-18 10:50:00,8.04,8.06,8.04,8.06,345200.0,6.3801,6.396,6.3801,6.396,345200.0
2008-04-18 11:00:00,8.06,8.08,8.04,8.05,608400.0,6.396,6.4119,6.3801,6.3881,608400.0
2008-04-18 11:10:00,8.05,8.05,8.03,8.04,357200.0,6.3881,6.3881,6.3722,6.3801,357200.0
2008-04-18 11:20:00,8.04,8.06,8.04,8.05,378400.0,6.3801,6.396,6.3801,6.3881,378400.0
2008-04-18 11:30:00,8.06,8.06,8.03,8.03,349200.0,6.396,6.396,6.3722,6.3722,349200.0
2008-04-18 11:40:00,8.03,8.06,8.03,8.06,276400.0,6.3722,6.396,6.3722,6.396,276400.0
2008-04-18 11:50:00,8.06,8.06,8.04,8.05,246800.0,6.396,6.396,6.3801,6.3881,246800.0
2008-04-18 12:00:00,8.05,8.05,8.04,8.05,165200.0,6.3881,6.3881,6.3801,6.3881,165200.0
2008-04-18 12:10:00,8.05,8.05,8.04,8.05,331600.0,6.3881,6.3881,6.3801,6.3881,331600.0
2008-04-18 12:20:00,8.05,8.06,8.03,8.03,315600.0,6.3881,6.396,6.3722,6.3722,315600.0
2008-04-18 12:30:00,8.03,8.04,8.02,8.03,313600.0,6.3722,6.3801,6.3643,6.3722,313600.0
2008-04-18 12:40:00,8.03,8.04,8.03,8.03,375200.0,6.3722,6.3801,6.3722,6.3722,375200.0
2008-04-18 12:50:00,8.03,8.05,8.03,8.04,352000.0,6.3722,6.3881,6.3722,6.3801,352000.0
2008-04-18 13:00:00,8.04,8.05,8.04,8.05,292400.0,6.3801,6.3881,6.3801,6.3881,292400.0
2008-04-18 13:10:00,8.05,8.06,8.05,8.06,264800.0,6.3881,6.396,6.3881,6.396,264800.0
2008-04-18 13:20:00,8.06,8.07,8.04,8.06,352000.0,6.396,6.4039,6.3801,6.396,352000.0
2008-04-18 13:30:00,8.06,8.07,8.04,8.04,315600.0,6.396,6.4039,6.3801,6.3801,315600.0
2008-04-18 13:40:00,8.04,8.04,8.04,8.04,226000.0,6.3801,6.3801,6.3801,6.3801,226000.0
2008-04-18 13:50:00,8.04,8.06,8.04,8.05,241600.0,6.3801,6.396,6.3801,6.3881,241600.0
2008-04-18 14:00:00,8.05,8.06,8.03,8.03,448800.0,6.3881,6.396,6.3722,6.3722,448800.0
2008-04-18 14:10:00,8.03,8.05,8.02,8.05,344800.0,6.3722,6.3881,6.3643,6.3881,344800.0
2008-04-18 14:20:00,8.05,8.05,8.01,8.01,206000.0,6.3881,6.3881,6.3563,6.3563,206000.0
2008-04-18 14:30:00,8.02,8.03,8.01,8.01,453600.0,6.3643,6.3722,6.3563,6.3563,453600.0
2008-04-18 14:40:00,8.01,8.02,8.0,8.0,446000.0,6.3563,6.3643,6.3484,6.3484,446000.0
2008-04-18 14:50:00,8.0,8.01,7.98,7.99,341600.0,6.3484,6.3563,6.3325,6.3405,341600.0
2008-04-18 15:00:00,7.99,7.99,7.96,7.99,944400.0,6.3405,6.3405,6.3167,6.3405,944400.0
2008-04-18 15:10:00,7.99,8.0,7.97,7.97,356000.0,6.3405,6.3484,6.3246,6.3246,356000.0
2008-04-18 15:20:00,7.97,7.98,7.96,7.97,455200.0,6.3246,6.3325,6.3167,6.3246,455200.0
2008-04-18 15:30:00,7.97,7.98,7.96,7.98,475200.0,6.3246,6.3325,6.3167,6.3325,475200.0
2008-04-18 15:40:00,7.98,7.99,7.97,7.99,611200.0,6.3325,6.3405,6.3246,6.3405,611200.0
2008-04-18 15:50:00,7.99,8.02,7.99,8.01,892800.0,6.3405,6.3643,6.3405,6.3563,892800.0
2008-04-21 09:30:00,7.95,7.95,7.88,7.94,520000.0,6.3087,6.3087,6.2532,6.3008,520000.0
2008-04-21 09:40:00,7.94,7.96,7.91,7.94,526800.0,6.3008,6.3167,6.277,6.3008,526800.0
2008-04-21 09:50:00,7.94,7.95,7.92,7.93,370000.0,6.3008,6.3087,6.2849,6.2928,370000.0
2008-04-21 10:00:00,7.93,7.95,7.92,7.93,429600.0,6.2928,6.3087,6.2849,6.2928,429600.0
2008-04-21 10:10:00,7.93,7.93,7.9,7.91,409600.0,6.2928,6.2928,6.269,6.277,409600.0
2008-04-21 10:20:00,7.91,7.92,7.88,7.88,290800.0,6.277,6.2849,6.2532,6.2532,290800.0
2008-04-21 10:30:00,7.88,7.89,7.88,7.89,512400.0,6.2532,6.2611,6.2532,6.2611,512400.0
2008-04-21 10:40:00,7.89,7.9,7.87,7.87,292000.0,6.2611,6.269,6.2452,6.2452,292000.0
2008-04-21 10:50:00,7.88,7.89,7.87,7.87,191200.0,6.2532,6.2611,6.2452,6.2452,191200.0
2008-04-21 11:00:00,7.87,7.88,7.86,7.88,328400.0,6.2452,6.2532,6.2373,6.2532,328400.0
2008-04-21 11:10:00,7.88,7.9,7.87,7.9,210800.0,6.2532,6.269,6.2452,6.269,210800.0
2008-04-21 11:20:00,7.89,7.91,7.88,7.88,278000.0,6.2611,6.277,6.2532,6.2532,278000.0
2008-04-21 11:30:00,7.88,7.89,7.87,7.87,238000.0,6.2532,6.2611,6.2452,6.2452,238000.0
2008-04-21 11:40:00,7.87,7.89,7.86,7.89,280400.0,6.2452,6.2611,6.2373,6.2611,280400.0
2008-04-21 11:50:00,7.89,7.89,7.87,7.88,219600.0,6.2611,6.2611,6.2452,6.2532,219600.0
2008-04-21 12:00:00,7.88,7.88,7.87,7.87,241600.0,6.2532,6.2532,6.2452,6.2452,241600.0
2008-04-21 12:10:00,7.87,7.88,7.87,7.87,330400.0,6.2452,6.2532,6.2452,6.2452,330400.0
2008-04-21 12:20:00,7.87,7.89,7.87,7.89,242800.0,6.2452,6.2611,6.2452,6.2611,242800.0
2008-04-21 12:30:00,7.89,7.91,7.89,7.9,168800.0,6.2611,6.277,6.2611,6.269,168800.0
2008-04-21 12:40:00,7.9,7.9,7.89,7.89,195200.0,6.269,6.269,6.2611,6.2611,195200.0
2008-04-21 12:50:00,7.89,7.89,7.87,7.88,410400.0,6.2611,6.2611,6.2452,6.2532,410400.0
2008-04-21 13:00:00,7.88,7.91,7.88,7.9,161600.0,6.2532,6.277,6.2532,6.269,161600.0
2008-04-21 13:10:00,7.9,7.91,7.9,7.91,339600.0,6.269,6.277,6.269,6.277,339600.0
2008-04-21 13:20:00,7.91,7.92,7.91,7.91,302800.0,6.277,6.2849,6.277,6.277,302800.0
2008-04-21 13:30:00,7.91,7.92,7.91,7.91,368400.0,6.277,6.2849,6.277,6.277,368400.0
2008-04-21 13:40:00,7.91,7.91,7.9,7.9,369200.0,6.277,6.277,6.269,6.269,369200.0
2008-04-21 13:50:00,7.91,7.92,7.9,7.92,382400.0,6.277,6.2849,6.269,6.2849,382400.0
2008-04-21 14:00:00,7.92,7.92,7.91,7.91,290800.0,6.2849,6.2849,6.277,6.277,290800.0
2008-04-21 14:10:00,7.91,7.92,7.91,7.92,400000.0,6.277,6.2849,6.277,6.2849,400000.0
2008-04-21 14:20:00,7.92,7.93,7.91,7.91,468400.0,6.2849,6.2928,6.277,6.277,468400.0
2008-04-21 14:30:00,7.91,7.93,7.91,7.92,844000.0,6.277,6.2928,6.277,6.2849,844000.0
2008-04-21 14:40:00,7.92,7.95,7.92,7.95,634800.0,6.2849,6.3087,6.2849,6.3087,634800.0
2008-04-21 14:50:00,7.95,7.96,7.94,7.95,661600.0,6.3087,6.3167,6.3008,6.3087,661600.0
2008-04-21 15:00:00,7.95,7.97,7.95,7.97,490400.0,6.3087,6.3246,6.3087,6.3246,490400.0
2008-04-21 15:10:00,7.97,7.98,7.97,7.98,506000.0,6.3246,6.3325,6.3246,6.3325,506000.0
2008-04-21 15:20:00,7.98,7.98,7.95,7.95,356000.0,6.3325,6.3325,6.3087,6.3087,356000.0
2008-04-21 15:30:00,7.96,7.97,7.95,7.97,558400.0,6.3167,6.3246,6.3087,6.3246,558400.0
2008-04-21 15:40:00,7.97,7.97,7.95,7.97,521600.0,6.3246,6.3246,6.3087,6.3246,521600.0
2008-04-21 15:50:00,7.97,8.0,7.96,7.96,1066800.0,6.3246,6.3484,6.3167,6.3167,1066800.0
2008-04-22 09:30:00,7.95,7.95,7.89,7.91,511600.0,6.3087,6.3087,6.2611,6.277,511600.0
2008-04-22 09:40:00,7.91,7.91,7.87,7.88,339200.0,6.277,6.277,6.2452,6.2532,339200.0
2008-04-22 09:50:00,7.88,7.89,7.85,7.87,330400.0,6.2532,6.2611,6.2294,6.2452,330400.0
2008-04-22 10:00:00,7.87,7.9,7.86,7.9,341600.0,6.2452,6.269,6.2373,6.269,341600.0
2008-04-22 10:10:00,7.9,7.91,7.87,7.88,238000.0,6.269,6.277,6.2452,6.2532,238000.0
2008-04-22 10:20:00,7.88,7.88,7.83,7.83,411200.0,6.2532,6.2532,6.2135,6.2135,411200.0
2008-04-22 10:30:00,7.83,7.84,7.81,7.83,274000.0,6.2135,6.2214,6.1976,6.2135,274000.0
2008-04-22 10:40:00,7.83,7.85,7.82,7.85,210800.0,6.2135,6.2294,6.2056,6.2294,210800.0
2008-04-22 10:50:00,7.85,7.9,7.85,7.9,820000.0,6.2294,6.269,6.2294,6.269,820000.0
2008-04-22 11:00:00,7.89,7.91,7.88,7.88,492400.0,6.2611,6.277,6.2532,6.2532,492400.0
2008-04-22 11:10:00,7.88,7.89,7.86,7.87,926000.0,6.2532,6.2611,6.2373,6.2452,926000.0
2008-04-22 11:20:00,7.88,7.88,7.86,7.87,699200.0,6.2532,6.2532,6.2373,6.2452,699200.0
2008-04-22 11:30:00,7.87,7.88,7.85,7.86,664400.0,6.2452,6.2532,6.2294,6.2373,664400.0
2008-04-22 11:40:00,7.86,7.87,7.83,7.83,629200.0,6.2373,6.2452,6.2135,6.2135,629200.0
2008-04-22 11:50:00,7.83,7.84,7.81,7.81,241200.0,6.2135,6.2214,6.1976,6.1976,241200.0
2008-04-22 12:00:00,7.81,7.82,7.79,7.79,576000.0,6.1976,6.2056,6.1818,6.1818,576000.0
2008-04-22 12:10:00,7.79,7.8,7.78,7.78,354000.0,6.1818,6.1897,6.1738,6.1738,354000.0
2008-04-22 12:20:00,7.79,7.79,7.76,7.77,476000.0,6.1818,6.1818,6.1579,6.1659,476000.0
2008-04-22 12:30:00,7.76,7.77,7.75,7.76,349600.0,6.1579,6.1659,6.15,6.1579,349600.0
2008-04-22 12:40:00,7.76,7.76,7.73,7.73,308800.0,6.1579,6.1579,6.1341,6.1341,308800.0
2008-04-22 12:50:00,7.73,7.74,7.72,7.74,232400.0,6.1341,6.1421,6.1262,6.1421,232400.0
2008-04-22 13:00:00,7.74,7.78,7.74,7.77,185200.0,6.1421,6.1738,6.1421,6.1659,185200.0
2008-04-22 13:10:00,7.77,7.78,7.76,7.77,148000.0,6.1659,6.1738,6.1579,6.1659,148000.0
2008-04-22 13:20:00,7.77,7.79,7.76,7.78,161600.0,6.1659,6.1818,6.1579,6.1738,161600.0
2008-04-22 13:30:00,7.79,7.79,7.78,7.79,189200.0,6.1818,6.1818,6.1738,6.1818,189200.0
2008-04-22 13:40:00,7.79,7.79,7.78,7.78,298800.0,6.1818,6.1818,6.1738,6.1738,298800.0
2008-04-22 13:50:00,7.78,7.83,7.78,7.83,415200.0,6.1738,6.2135,6.1738,6.2135,415200.0
2008-04-22 14:00:00,7.83,7.84,7.81,7.81,428400.0,6.2135,6.2214,6.1976,6.1976,428400.0
2008-04-22 14:10:00,7.81,7.82,7.8,7.8,290400.0,6.1976,6.2056,6.1897,6.1897,290400.0
2008-04-22 14:20:00,7.8,7.82,7.8,7.81,312800.0,6.1897,6.2056,6.1897,6.1976,312800.0
2008-04-22 14:30:00,7.81,7.84,7.81,7.82,406400.0,6.1976,6.2214,6.1976,6.2056,406400.0
2008-04-22 14:40:00,7.82,7.82,7.81,7.82,322400.0,6.2056,6.2056,6.1976,6.2056,322400.0
2008-04-22 14:50:00,7.82,7.83,7.8,7.83,428800.0,6.2056,6.2135,6.1897,6.2135,428800.0
2008-04-22 15:00:00,7.83,7.84,7.81,7.83,365200.0,6.2135,6.2214,6.1976,6.2135,365200.0
2008-04-22 15:10:00,7.83,7.85,7.83,7.84,277200.0,6.2135,6.2294,6.2135,6.2214,277200.0
2008-04-22 15:20:00,7.84,7.85,7.83,7.84,494800.0,6.2214,6.2294,6.2135,6.2214,494800.0
2008-04-22 15:30:00,7.84,7.85,7.83,7.84,427600.0,6.2214,6.2294,6.2135,6.2214,427600.0
2008-04-22 15:40:00,7.84,7.87,7.84,7.87,400800.0,6.2214,6.2452,6.2214,6.2452,400800.0
2008-04-22 15:50:00,7.87,7.89,7.87,7.88,892000.0,6.2452,6.2611,6.2452,6.2532,892000.0
2008-04-23 09:30:00,7.89,7.9,7.81,7.82,770800.0,6.2611,6.269,6.1976,6.2056,770800.0
2008-04-23 09:40:00,7.82,7.84,7.79,7.82,342800.0,6.2056,6.2214,6.1818,6.2056,342800.0
2008-04-23 09:50:00,7.82,7.85,7.82,7.84,468800.0,6.2056,6.2294,6.2056,6.2214,468800.0
2008-04-23 10:00:00,7.84,7.88,7.84,7.87,945600.0,6.2214,6.2532,6.2214,6.2452,945600.0
2008-04-23 10:10:00,7.87,7.94,7.84,7.91,622400.0,6.2452,6.3008,6.2214,6.277,622400.0
2008-04-23 10:20:00,7.91,7.98,7.91,7.98,559200.0,6.277,6.3325,6.277,6.3325,559200.0
2008-04-23 10:30:00,7.98,8.0,7.95,7.99,426400.0,6.3325,6.3484,6.3087,6.3405,426400.0
2008-04-23 10:40:00,7.99,8.01,7.96,7.99,485600.0,6.3405,6.3563,6.3167,6.3405,485600.0
2008-04-23 10:50:00,7.99,8.04,7.97,8.0,439200.0,6.3405,6.3801,6.3246,6.3484,439200.0
2008-04-23 11:00:00,8.0,8.03,8.0,8.0,342800.0,6.3484,6.3722,6.3484,6.3484,342800.0
2008-04-23 11:10:00,8.0,8.01,8.0,8.0,200000.0,6.3484,6.3563,6.3484,6.3484,200000.0
2008-04-23 11:20:00,8.0,8.02,7.99,8.02,206000.0,6.3484,6.3643,6.3405,6.3643,206000.0
2008-04-23 11:30:00,8.02,8.03,8.0,8.01,394000.0,6.3643,6.3722,6.3484,6.3563,394000.0
2008-04-23 11:40:00,8.01,8.04,8.01,8.03,197600.0,6.3563,6.3801,6.3563,6.3722,197600.0
2008-04-23 11:50:00,8.04,8.04,8.0,8.0,260000.0,6.3801,6.3801,6.3484,6.3484,260000.0
2008-04-23 12:00:00,8.0,8.0,7.98,8.0,326800.0,6.3484,6.3484,6.3325,6.3484,326800.0
2008-04-23 12:10:00,8.0,8.0,7.97,7.97,226000.0,6.3484,6.3484,6.3246,6.3246,226000.0
2008-04-23 12:20:00,7.98,7.98,7.94,7.95,323600.0,6.3325,6.3325,6.3008,6.3087,323600.0
2008-04-23 12:30:00,7.95,7.95,7.88,7.92,484000.0,6.3087,6.3087,6.2532,6.2849,484000.0
2008-04-23 12:40:00,7.92,7.93,7.91,7.92,224000.0,6.2849,6.2928,6.277,6.2849,224000.0
2008-04-23 12:50:00,7.93,7.93,7.9,7.91,307600.0,6.2928,6.2928,6.269,6.277,307600.0
2008-04-23 13:00:00,7.91,7.92,7.9,7.92,232800.0,6.277,6.2849,6.269,6.2849,232800.0
2008-04-23 13:10:00,7.92,7.93,7.9,7.9,123600.0,6.2849,6.2928,6.269,6.269,123600.0
2008-04-23 13:20:00,7.9,7.93,7.9,7.92,204400.0,6.269,6.2928,6.269,6.2849,204400.0
2008-04-23 13:30:00,7.92,7.93,7.91,7.91,212800.0,6.2849,6.2928,6.277,6.277,212800.0
2008-04-23 13:40:00,7.91,7.93,7.89,7.93,202800.0,6.277,6.2928,6.2611,6.2928,202800.0
2008-04-23 13:50:00,7.92,7.93,7.9,7.91,327200.0,6.2849,6.2928,6.269,6.277,327200.0
2008-04-23 14:00:00,7.91,7.92,7.89,7.9,518800.0,6.277,6.2849,6.2611,6.269,518800.0
2008-04-23 14:10:00,7.9,7.91,7.89,7.89,316000.0,6.269,6.277,6.2611,6.2611,316000.0
2008-04-23 14:20:00,7.89,7.9,7.89,7.89,162400.0,6.2611,6.269,6.2611,6.2611,162400.0
2008-04-23 14:30:00,7.89,7.92,7.89,7.9,400400.0,6.2611,6.2849,6.2611,6.269,400400.0
2008-04-23 14:40:00,7.9,7.91,7.89,7.9,225600.0,6.269,6.277,6.2611,6.269,225600.0
2008-04-23 14:50:00,7.9,7.91,7.88,7.89,314800.0,6.269,6.277,6.2532,6.2611,314800.0
2008-04-23 15:00:00,7.89,7.93,7.89,7.93,337200.0,6.2611,6.2928,6.2611,6.2928,337200.0
2008-04-23 15:10:00,7.93,7.95,7.93,7.94,250800.0,6.2928,6.3087,6.2928,6.3008,250800.0
2008-04-23 15:20:00,7.94,7.95,7.89,7.9,474400.0,6.3008,6.3087,6.2611,6.269,474400.0
2008-04-23 15:30:00,7.9,7.93,7.9,7.92,403600.0,6.269,6.2928,6.269,6.2849,403600.0
2008-04-23 15:40:00,7.92,7.93,7.9,7.92,618000.0,6.2849,6.2928,6.269,6.2849,618000.0
2008-04-23 15:50:00,7.92,7.93,7.92,7.92,813600.0,6.2849,6.2928,6.2849,6.2849,813600.0
2008-04-24 09:30:00,7.93,8.0,7.9,7.96,452800.0,6.2928,6.3484,6.269,6.3167,452800.0
2008-04-24 09:40:00,7.96,7.97,7.92,7.93,294800.0,6.3167,6.3246,6.2849,6.2928,294800.0
2008-04-24 09:50:00,7.93,7.99,7.91,7.96,747200.0,6.2928,6.3405,6.277,6.3167,747200.0
2008-04-24 10:00:00,7.97,7.97,7.93,7.94,664000.0,6.3246,6.3246,6.2928,6.3008,664000.0
2008-04-24 10:10:00,7.93,7.98,7.93,7.98,366800.0,6.2928,6.3325,6.2928,6.3325,366800.0
2008-04-24 10:20:00,7.97,7.99,7.97,7.98,416400.0,6.3246,6.3405,6.3246,6.3325,416400.0
2008-04-24 10:30:00,7.99,8.0,7.96,8.0,461600.0,6.3405,6.3484,6.3167,6.3484,461600.0
2008-04-24 10:40:00,8.0,8.0,7.98,7.98,240400.0,6.3484,6.3484,6.3325,6.3325,240400.0
2008-04-24 10:50:00,7.98,8.01,7.98,7.99,402800.0,6.3325,6.3563,6.3325,6.3405,402800.0
2008-04-24 11:00:00,7.99,7.99,7.96,7.97,210400.0,6.3405,6.3405,6.3167,6.3246,210400.0
2008-04-24 11:10:00,7.97,7.98,7.95,7.96,244000.0,6.3246,6.3325,6.3087,6.3167,244000.0
2008-04-24 11:20:00,7.96,8.0,7.94,8.0,256800.0,6.3167,6.3484,6.3008,6.3484,256800.0
2008-04-24 11:30:00,7.99,8.03,7.98,8.03,588400.0,6.3405,6.3722,6.3325,6.3722,588400.0
2008-04-24 11:40:00,8.03,8.05,7.87,7.88,3109600.0,6.3722,6.3881,6.2452,6.2532,3109600.0
2008-04-24 11:50:00,7.88,7.91,7.84,7.9,1924400.0,6.2532,6.277,6.2214,6.269,1924400.0
2008-04-24 12:00:00,7.9,7.96,7.88,7.96,776400.0,6.269,6.3167,6.2532,6.3167,776400.0
2008-04-24 12:10:00,7.96,8.01,7.95,7.98,585600.0,6.3167,6.3563,6.3087,6.3325,585600.0
2008-04-24 12:20:00,7.98,7.98,7.89,7.92,1510000.0,6.3325,6.3325,6.2611,6.2849,1510000.0
2008-04-24 12:30:00,7.92,7.93,7.9,7.93,698000.0,6.2849,6.2928,6.269,6.2928,698000.0
2008-04-24 12:40:00,7.93,7.99,7.93,7.97,1161200.0,6.2928,6.3405,6.2928,6.3246,1161200.0
2008-04-24 12:50:00,7.97,7.97,7.93,7.94,366000.0,6.3246,6.3246,6.2928,6.3008,366000.0
2008-04-24 13:00:00,7.94,7.98,7.94,7.97,767200.0,6.3008,6.3325,6.3008,6.3246,767200.0
2008-04-24 13:10:00,7.97,7.97,7.95,7.95,292800.0,6.3246,6.3246,6.3087,6.3087,292800.0
2008-04-24 13:20:00,7.95,7.95,7.92,7.94,352800.0,6.3087,6.3087,6.2849,6.3008,352800.0
2008-04-24 13:30:00,7.94,7.95,7.93,7.95,358800.0,6.3008,6.3087,6.2928,6.3087,358800.0
2008-04-24 13:40:00,7.95,7.96,7.93,7.95,307600.0,6.3087,6.3167,6.2928,6.3087,307600.0
2008-04-24 13:50:00,7.95,7.96,7.94,7.95,326000.0,6.3087,6.3167,6.3008,6.3087,326000.0
2008-04-24 14:00:00,7.95,7.97,7.95,7.96,497200.0,6.3087,6.3246,6.3087,6.3167,497200.0
2008-04-24 14:10:00,7.97,7.99,7.96,7.99,468000.0,6.3246,6.3405,6.3167,6.3405,468000.0
2008-04-24 14:20:00,7.99,8.01,7.98,8.0,521200.0,6.3405,6.3563,6.3325,6.3484,521200.0
2008-04-24 14:30:00,8.0,8.0,7.98,8.0,588400.0,6.3484,6.3484,6.3325,6.3484,588400.0
2008-04-24 14:40:00,8.0,8.03,8.0,8.03,621200.0,6.3484,6.3722,6.3484,6.3722,621200.0
2008-04-24 14:50:00,8.03,8.04,8.02,8.04,491200.0,6.3722,6.3801,6.3643,6.3801,491200.0
2008-04-24 15:00:00,8.03,8.05,8.03,8.04,804800.0,6.3722,6.3881,6.3722,6.3801,804800.0
2008-04-24 15:10:00,8.04,8.05,8.01,8.01,688800.0,6.3801,6.3881,6.3563,6.3563,688800.0
2008-04-24 15:20:00,8.01,8.03,8.0,8.02,705200.0,6.3563,6.3722,6.3484,6.3643,705200.0
2008-04-24 15:30:00,8.02,8.02,8.01,8.02,626400.0,6.3643,6.3643,6.3563,6.3643,626400.0
2008-04-24 15:40:00,8.02,8.03,7.98,8.01,1444400.0,6.3643,6.3722,6.3325,6.3563,1444400.0
2008-04-24 15:50:00,8.0,8.02,7.98,7.98,2011600.0,6.3484,6.3643,6.3325,6.3325,2011600.0
2008-04-25 09:30:00,8.04,8.08,8.01,8.07,273200.0,6.3801,6.4119,6.3563,6.4039,273200.0
2008-04-25 09:40:00,8.07,8.13,8.07,8.07,592400.0,6.4039,6.4516,6.4039,6.4039,592400.0
2008-04-25 09:50:00,8.07,8.09,8.06,8.07,192800.0,6.4039,6.4198,6.396,6.4039,192800.0
2008-04-25 10:00:00,8.07,8.09,8.04,8.04,377200.0,6.4039,6.4198,6.3801,6.3801,377200.0
2008-04-25 10:10:00,8.04,8.04,8.01,8.03,372000.0,6.3801,6.3801,6.3563,6.3722,372000.0
2008-04-25 10:20:00,8.03,8.06,8.03,8.06,457600.0,6.3722,6.396,6.3722,6.396,457600.0
2008-04-25 10:30:00,8.06,8.07,8.02,8.02,496800.0,6.396,6.4039,6.3643,6.3643,496800.0
2008-04-25 10:40:00,8.02,8.06,8.02,8.04,676400.0,6.3643,6.396,6.3643,6.3801,676400.0
2008-04-25 10:50:00,8.04,8.07,8.04,8.05,662800.0,6.3801,6.4039,6.3801,6.3881,662800.0
2008-04-25 11:00:00,8.05,8.08,8.05,8.05,774800.0,6.3881,6.4119,6.3881,6.3881,774800.0
2008-04-25 11:10:00,8.05,8.05,8.0,8.01,592400.0,6.3881,6.3881,6.3484,6.3563,592400.0
2008-04-25 11:20:00,8.01,8.02,8.0,8.01,374400.0,6.3563,6.3643,6.3484,6.3563,374400.0
2008-04-25 11:30:00,8.02,8.04,8.02,8.03,272000.0,6.3643,6.3801,6.3643,6.3722,272000.0
2008-04-25 11:40:00,8.03,8.06,8.01,8.06,366800.0,6.3722,6.396,6.3563,6.396,366800.0
2008-04-25 11:50:00,8.06,8.08,8.06,8.06,292800.0,6.396,6.4119,6.396,6.396,292800.0
2008-04-25 12:00:00,8.07,8.07,8.04,8.05,356000.0,6.4039,6.4039,6.3801,6.3881,356000.0
2008-04-25 12:10:00,8.05,8.07,8.05,8.06,348400.0,6.3881,6.4039,6.3881,6.396,348400.0
2008-04-25 12:20:00,8.07,8.09,8.07,8.09,263600.0,6.4039,6.4198,6.4039,6.4198,263600.0
2008-04-25 12:30:00,8.09,8.1,8.06,8.07,200400.0,6.4198,6.4278,6.396,6.4039,200400.0
2008-04-25 12:40:00,8.08,8.08,8.06,8.06,449200.0,6.4119,6.4119,6.396,6.396,449200.0
2008-04-25 12:50:00,8.06,8.08,8.06,8.06,177200.0,6.396,6.4119,6.396,6.396,177200.0
2008-04-25 13:00:00,8.06,8.08,8.06,8.07,144000.0,6.396,6.4119,6.396,6.4039,144000.0
2008-04-25 13:10:00,8.07,8.08,8.05,8.05,178400.0,6.4039,6.4119,6.3881,6.3881,178400.0
2008-04-25 13:20:00,8.05,8.05,8.04,8.04,164400.0,6.3881,6.3881,6.3801,6.3801,164400.0
2008-04-25 13:30:00,8.04,8.06,8.04,8.06,230000.0,6.3801,6.396,6.3801,6.396,230000.0
2008-04-25 13:40:00,8.06,8.07,8.06,8.06,161200.0,6.396,6.4039,6.396,6.396,161200.0
2008-04-25 13:50:00,8.06,8.11,8.06,8.11,273200.0,6.396,6.4357,6.396,6.4357,273200.0
2008-04-25 14:00:00,8.11,8.13,8.11,8.13,323200.0,6.4357,6.4516,6.4357,6.4516,323200.0
2008-04-25 14:10:00,8.13,8.14,8.12,8.12,198800.0,6.4516,6.4595,6.4436,6.4436,198800.0
2008-04-25 14:20:00,8.12,8.14,8.12,8.13,241600.0,6.4436,6.4595,6.4436,6.4516,241600.0
2008-04-25 14:30:00,8.13,8.15,8.12,8.15,340800.0,6.4516,6.4674,6.4436,6.4674,340800.0
2008-04-25 14:40:00,8.15,8.16,8.14,8.15,260800.0,6.4674,6.4754,6.4595,6.4674,260800.0
2008-04-25 14:50:00,8.15,8.18,8.15,8.18,427200.0,6.4674,6.4912,6.4674,6.4912,427200.0
2008-04-25 15:00:00,8.18,8.22,8.18,8.22,957600.0,6.4912,6.523,6.4912,6.523,957600.0
2008-04-25 15:10:00,8.22,8.24,8.21,8.23,666000.0,6.523,6.5388,6.515,6.5309,666000.0
2008-04-25 15:20:00,8.22,8.25,8.22,8.22,596800.0,6.523,6.5468,6.523,6.523,596800.0
2008-04-25 15:30:00,8.22,8.23,8.21,8.21,683600.0,6.523,6.5309,6.515,6.515,683600.0
2008-04-25 15:40:00,8.21,8.22,8.2,8.22,812800.0,6.515,6.523,6.5071,6.523,812800.0
2008-04-25 15:50:00,8.21,8.25,8.21,8.24,1338400.0,6.515,6.5468,6.515,6.5388,1338400.0
2008-04-28 09:30:00,8.26,8.27,8.17,8.22,684000.0,6.5547,6.5627,6.4833,6.523,684000.0
2008-04-28 09:40:00,8.22,8.23,8.14,8.15,855600.0,6.523,6.5309,6.4595,6.4674,855600.0
2008-04-28 09:50:00,8.14,8.19,8.13,8.19,426400.0,6.4595,6.4992,6.4516,6.4992,426400.0
2008-04-28 10:00:00,8.19,8.19,8.14,8.14,414400.0,6.4992,6.4992,6.4595,6.4595,414400.0
2008-04-28 10:10:00,8.14,8.2,8.14,8.18,286800.0,6.4595,6.5071,6.4595,6.4912,286800.0
2008-04-28 10:20:00,8.18,8.19,8.17,8.18,238400.0,6.4912,6.4992,6.4833,6.4912,238400.0
2008-04-28 10:30:00,8.18,8.19,8.17,8.18,292000.0,6.4912,6.4992,6.4833,6.4912,292000.0
2008-04-28 10:40:00,8.18,8.21,8.18,8.18,404000.0,6.4912,6.515,6.4912,6.4912,404000.0
2008-04-28 10:50:00,8.19,8.2,8.17,8.19,168800.0,6.4992,6.5071,6.4833,6.4992,168800.0
2008-04-28 11:00:00,8.19,8.2,8.18,8.18,142400.0,6.4992,6.5071,6.4912,6.4912,142400.0
2008-04-28 11:10:00,8.18,8.19,8.15,8.16,409600.0,6.4912,6.4992,6.4674,6.4754,409600.0
2008-04-28 11:20:00,8.17,8.19,8.16,8.17,374800.0,6.4833,6.4992,6.4754,6.4833,374800.0
2008-04-28 11:30:00,8.17,8.17,8.15,8.15,118000.0,6.4833,6.4833,6.4674,6.4674,118000.0
2008-04-28 11:40:00,8.15,8.17,8.15,8.17,168400.0,6.4674,6.4833,6.4674,6.4833,168400.0
2008-04-28 11:50:00,8.17,8.19,8.17,8.18,218400.0,6.4833,6.4992,6.4833,6.4912,218400.0
2008-04-28 12:00:00,8.17,8.2,8.17,8.2,222000.0,6.4833,6.5071,6.4833,6.5071,222000.0
2008-04-28 12:10:00,8.2,8.22,8.19,8.21,298000.0,6.5071,6.523,6.4992,6.515,298000.0
2008-04-28 12:20:00,8.22,8.23,8.21,8.23,142000.0,6.523,6.5309,6.515,6.5309,142000.0
2008-04-28 12:30:00,8.23,8.24,8.22,8.23,325600.0,6.5309,6.5388,6.523,6.5309,325600.0
2008-04-28 12:40:00,8.23,8.24,8.22,8.24,138400.0,6.5309,6.5388,6.523,6.5388,138400.0
2008-04-28 12:50:00,8.24,8.25,8.23,8.24,683600.0,6.5388,6.5468,6.5309,6.5388,683600.0
2008-04-28 13:00:00,8.24,8.26,8.24,8.25,214400.0,6.5388,6.5547,6.5388,6.5468,214400.0
2008-04-28 13:10:00,8.25,8.25,8.24,8.24,182400.0,6.5468,6.5468,6.5388,6.5388,182400.0
2008-04-28 13:20:00,8.24,8.26,8.24,8.25,122000.0,6.5388,6.5547,6.5388,6.5468,122000.0
2008-04-28 13:30:00,8.25,8.26,8.24,8.25,229600.0,6.5468,6.5547,6.5388,6.5468,229600.0
2008-04-28 13:40:00,8.25,8.26,8.24,8.25,169200.0,6.5468,6.5547,6.5388,6.5468,169200.0
2008-04-28 13:50:00,8.25,8.27,8.25,8.27,282400.0,6.5468,6.5627,6.5468,6.5627,282400.0
2008-04-28 14:00:00,8.27,8.29,8.27,8.29,348000.0,6.5627,6.5785,6.5627,6.5785,348000.0
2008-04-28 14:10:00,8.29,8.29,8.27,8.27,356800.0,6.5785,6.5785,6.5627,6.5627,356800.0
2008-04-28 14:20:00,8.27,8.28,8.27,8.27,305600.0,6.5627,6.5706,6.5627,6.5627,305600.0
2008-04-28 14:30:00,8.27,8.27,8.27,8.27,228800.0,6.5627,6.5627,6.5627,6.5627,228800.0
2008-04-28 14:40:00,8.27,8.27,8.26,8.27,343600.0,6.5627,6.5627,6.5547,6.5627,343600.0
2008-04-28 14:50:00,8.27,8.27,8.24,8.24,398800.0,6.5627,6.5627,6.5388,6.5388,398800.0
2008-04-28 15:00:00,8.24,8.26,8.24,8.26,309600.0,6.5388,6.5547,6.5388,6.5547,309600.0
2008-04-28 15:10:00,8.26,8.28,8.26,8.26,295200.0,6.5547,6.5706,6.5547,6.5547,295200.0
2008-04-28 15:20:00,8.26,8.26,8.24,8.24,502800.0,6.5547,6.5547,6.5388,6.5388,502800.0
2008-04-28 15:30:00,8.24,8.25,8.22,8.24,504400.0,6.5388,6.5468,6.523,6.5388,504400.0
2008-04-28 15:40:00,8.24,8.24,8.22,8.22,706400.0,6.5388,6.5388,6.523,6.523,706400.0
2008-04-28 15:50:00,8.22,8.23,8.2,8.22,903600.0,6.523,6.5309,6.5071,6.523,903600.0
2008-04-29 09:30:00,8.22,8.28,8.22,8.27,259200.0,6.523,6.5706,6.523,6.5627,259200.0
2008-04-29 09:40:00,8.27,8.32,8.25,8.3,307200.0,6.5627,6.6023,6.5468,6.5865,307200.0
2008-04-29 09:50:00,8.3,8.31,8.27,8.27,162000.0,6.5865,6.5944,6.5627,6.5627,162000.0
2008-04-29 10:00:00,8.28,8.31,8.23,8.24,473600.0,6.5706,6.5944,6.5309,6.5388,473600.0
2008-04-29 10:10:00,8.23,8.24,8.2,8.22,561200.0,6.5309,6.5388,6.5071,6.523,561200.0
2008-04-29 10:20:00,8.22,8.24,8.2,8.22,310000.0,6.523,6.5388,6.5071,6.523,310000.0
2008-04-29 10:30:00,8.22,8.24,8.19,8.23,279600.0,6.523,6.5388,6.4992,6.5309,279600.0
2008-04-29 10:40:00,8.23,8.25,8.22,8.22,108400.0,6.5309,6.5468,6.523,6.523,108400.0
2008-04-29 10:50:00,8.22,8.24,8.21,8.21,136000.0,6.523,6.5388,6.515,6.515,136000.0
2008-04-29 11:00:00,8.21,8.22,8.2,8.21,275600.0,6.515,6.523,6.5071,6.515,275600.0
2008-04-29 11:10:00,8.21,8.21,8.18,8.21,208800.0,6.515,6.515,6.4912,6.515,208800.0
2008-04-29 11:20:00,8.2,8.22,8.2,8.22,103600.0,6.5071,6.523,6.5071,6.523,103600.0
2008-04-29 11:30:00,8.22,8.23,8.21,8.22,116000.0,6.523,6.5309,6.515,6.523,116000.0
2008-04-29 11:40:00,8.22,8.22,8.2,8.21,232800.0,6.523,6.523,6.5071,6.515,232800.0
2008-04-29 11:50:00,8.22,8.23,8.2,8.22,306800.0,6.523,6.5309,6.5071,6.523,306800.0
2008-04-29 12:00:00,8.22,8.22,8.21,8.22,143600.0,6.523,6.523,6.515,6.523,143600.0
2008-04-29 12:10:00,8.22,8.23,8.22,8.22,138000.0,6.523,6.5309,6.523,6.523,138000.0
2008-04-29 12:20:00,8.22,8.27,8.21,8.27,249200.0,6.523,6.5627,6.515,6.5627,249200.0
2008-04-29 12:30:00,8.27,8.29,8.27,8.28,389600.0,6.5627,6.5785,6.5627,6.5706,389600.0
2008-04-29 12:40:00,8.28,8.29,8.27,8.29,161600.0,6.5706,6.5785,6.5627,6.5785,161600.0
2008-04-29 12:50:00,8.29,8.29,8.26,8.27,146400.0,6.5785,6.5785,6.5547,6.5627,146400.0
2008-04-29 13:00:00,8.26,8.3,8.26,8.3,354400.0,6.5547,6.5865,6.5547,6.5865,354400.0
2008-04-29 13:10:00,8.3,8.31,8.29,8.3,244400.0,6.5865,6.5944,6.5785,6.5865,244400.0
2008-04-29 13:20:00,8.3,8.31,8.3,8.31,267200.0,6.5865,6.5944,6.5865,6.5944,267200.0
2008-04-29 13:30:00,8.3,8.35,8.3,8.33,286800.0,6.5865,6.6261,6.5865,6.6103,286800.0
2008-04-29 13:40:00,8.33,8.34,8.31,8.31,284000.0,6.6103,6.6182,6.5944,6.5944,284000.0
2008-04-29 13:50:00,8.31,8.33,8.31,8.32,164800.0,6.5944,6.6103,6.5944,6.6023,164800.0
2008-04-29 14:00:00,8.32,8.33,8.32,8.32,162000.0,6.6023,6.6103,6.6023,6.6023,162000.0
2008-04-29 14:10:00,8.32,8.34,8.32,8.33,418400.0,6.6023,6.6182,6.6023,6.6103,418400.0
2008-04-29 14:20:00,8.33,8.34,8.32,8.34,280000.0,6.6103,6.6182,6.6023,6.6182,280000.0
2008-04-29 14:30:00,8.34,8.35,8.33,8.34,337600.0,6.6182,6.6261,6.6103,6.6182,337600.0
2008-04-29 14:40:00,8.34,8.37,8.34,8.37,324000.0,6.6182,6.642,6.6182,6.642,324000.0
2008-04-29 14:50:00,8.37,8.37,8.33,8.35,581600.0,6.642,6.642,6.6103,6.6261,581600.0
2008-04-29 15:00:00,8.35,8.35,8.34,8.35,435600.0,6.6261,6.6261,6.6182,6.6261,435600.0
2008-04-29 15:10:00,8.35,8.36,8.35,8.36,276800.0,6.6261,6.6341,6.6261,6.6341,276800.0
2008-04-29 15:20:00,8.36,8.36,8.33,8.33,359200.0,6.6341,6.6341,6.6103,6.6103,359200.0
2008-04-29 15:30:00,8.33,8.33,8.31,8.32,419600.0,6.6103,6.6103,6.5944,6.6023,419600.0
2008-04-29 15:40:00,8.31,8.32,8.3,8.31,514800.0,6.5944,6.6023,6.5865,6.5944,514800.0
2008-04-29 15:50:00,8.31,8.33,8.3,8.33,565600.0,6.5944,6.6103,6.5865,6.6103,565600.0
2008-04-30 09:30:00,8.38,8.41,8.32,8.33,472800.0,6.6499,6.6738,6.6023,6.6103,472800.0
2008-04-30 09:40:00,8.33,8.38,8.3,8.31,638400.0,6.6103,6.6499,6.5865,6.5944,638400.0
2008-04-30 09:50:00,8.31,8.31,8.24,8.24,354000.0,6.5944,6.5944,6.5388,6.5388,354000.0
2008-04-30 10:00:00,8.24,8.25,8.23,8.24,478800.0,6.5388,6.5468,6.5309,6.5388,478800.0
2008-04-30 10:10:00,8.24,8.25,8.17,8.19,516800.0,6.5388,6.5468,6.4833,6.4992,516800.0
2008-04-30 10:20:00,8.19,8.22,8.19,8.2,174000.0,6.4992,6.523,6.4992,6.5071,174000.0
2008-04-30 10:30:00,8.2,8.25,8.2,8.24,699600.0,6.5071,6.5468,6.5071,6.5388,699600.0
2008-04-30 10:40:00,8.24,8.26,8.24,8.24,246800.0,6.5388,6.5547,6.5388,6.5388,246800.0
2008-04-30 10:50:00,8.24,8.26,8.24,8.25,260400.0,6.5388,6.5547,6.5388,6.5468,260400.0
2008-04-30 11:00:00,8.26,8.27,8.25,8.27,256400.0,6.5547,6.5627,6.5468,6.5627,256400.0
2008-04-30 11:10:00,8.27,8.28,8.26,8.26,249200.0,6.5627,6.5706,6.5547,6.5547,249200.0
2008-04-30 11:20:00,8.26,8.28,8.25,8.28,179200.0,6.5547,6.5706,6.5468,6.5706,179200.0
2008-04-30 11:30:00,8.28,8.3,8.28,8.3,512400.0,6.5706,6.5865,6.5706,6.5865,512400.0
2008-04-30 11:40:00,8.3,8.31,8.28,8.28,310400.0,6.5865,6.5944,6.5706,6.5706,310400.0
2008-04-30 11:50:00,8.28,8.3,8.27,8.3,285200.0,6.5706,6.5865,6.5627,6.5865,285200.0
2008-04-30 12:00:00,8.29,8.3,8.27,8.29,168000.0,6.5785,6.5865,6.5627,6.5785,168000.0
2008-04-30 12:10:00,8.29,8.3,8.27,8.3,254400.0,6.5785,6.5865,6.5627,6.5865,254400.0
2008-04-30 12:20:00,8.3,8.3,8.28,8.29,100400.0,6.5865,6.5865,6.5706,6.5785,100400.0
2008-04-30 12:30:00,8.29,8.29,8.28,8.29,82800.0,6.5785,6.5785,6.5706,6.5785,82800.0
2008-04-30 12:40:00,8.29,8.29,8.25,8.26,377200.0,6.5785,6.5785,6.5468,6.5547,377200.0
2008-04-30 12:50:00,8.26,8.26,8.25,8.25,295200.0,6.5547,6.5547,6.5468,6.5468,295200.0
2008-04-30 13:00:00,8.25,8.26,8.25,8.26,116400.0,6.5468,6.5547,6.5468,6.5547,116400.0
2008-04-30 13:10:00,8.26,8.26,8.25,8.26,147200.0,6.5547,6.5547,6.5468,6.5547,147200.0
2008-04-30 13:20:00,8.26,8.28,8.26,8.27,182800.0,6.5547,6.5706,6.5547,6.5627,182800.0
2008-04-30 13:30:00,8.27,8.28,8.27,8.27,134800.0,6.5627,6.5706,6.5627,6.5627,134800.0
2008-04-30 13:40:00,8.27,8.28,8.27,8.27,193600.0,6.5627,6.5706,6.5627,6.5627,193600.0
2008-04-30 13:50:00,8.27,8.28,8.25,8.28,227600.0,6.5627,6.5706,6.5468,6.5706,227600.0
2008-04-30 14:00:00,8.28,8.29,8.26,8.28,326000.0,6.5706,6.5785,6.5547,6.5706,326000.0
2008-04-30 14:10:00,8.29,8.34,8.24,8.31,580400.0,6.5785,6.6182,6.5388,6.5944,580400.0
2008-04-30 14:20:00,8.31,8.31,8.2,8.27,987200.0,6.5944,6.5944,6.5071,6.5627,987200.0
2008-04-30 14:30:00,8.27,8.28,8.21,8.22,700400.0,6.5627,6.5706,6.515,6.523,700400.0
2008-04-30 14:40:00,8.23,8.23,8.15,8.15,884800.0,6.5309,6.5309,6.4674,6.4674,884800.0
2008-04-30 14:50:00,8.15,8.21,8.1,8.1,1181600.0,6.4674,6.515,6.4278,6.4278,1181600.0
2008-04-30 15:00:00,8.1,8.13,8.09,8.1,611200.0,6.4278,6.4516,6.4198,6.4278,611200.0
2008-04-30 15:10:00,8.11,8.12,8.05,8.08,678000.0,6.4357,6.4436,6.3881,6.4119,678000.0
2008-04-30 15:20:00,8.08,8.09,8.05,8.06,565200.0,6.4119,6.4198,6.3881,6.396,565200.0
2008-04-30 15:30:00,8.06,8.07,8.03,8.05,939600.0,6.396,6.4039,6.3722,6.3881,939600.0
2008-04-30 15:40:00,8.05,8.05,8.01,8.04,1030000.0,6.3881,6.3881,6.3563,6.3801,1030000.0
2008-04-30 15:50:00,8.04,8.08,8.03,8.06,2041200.0,6.3801,6.4119,6.3722,6.396,2041200.0
2008-05-01 09:30:00,7.96,8.07,7.87,7.96,1140000.0,6.3167,6.4039,6.2452,6.3167,1140000.0
2008-05-01 09:40:00,7.96,8.04,7.94,8.03,456000.0,6.3167,6.3801,6.3008,6.3722,456000.0
2008-05-01 09:50:00,8.03,8.03,7.98,7.98,424000.0,6.3722,6.3722,6.3325,6.3325,424000.0
2008-05-01 10:00:00,7.98,8.06,7.98,8.04,342800.0,6.3325,6.396,6.3325,6.3801,342800.0
2008-05-01 10:10:00,8.04,8.04,8.01,8.01,258000.0,6.3801,6.3801,6.3563,6.3563,258000.0
2008-05-01 10:20:00,8.01,8.06,8.0,8.06,217600.0,6.3563,6.396,6.3484,6.396,217600.0
2008-05-01 10:30:00,8.06,8.08,8.05,8.07,237200.0,6.396,6.4119,6.3881,6.4039,237200.0
2008-05-01 10:40:00,8.08,8.1,8.06,8.09,237600.0,6.4119,6.4278,6.396,6.4198,237600.0
2008-05-01 10:50:00,8.09,8.17,8.09,8.16,481200.0,6.4198,6.4833,6.4198,6.4754,481200.0
2008-05-01 11:00:00,8.16,8.22,8.15,8.2,664000.0,6.4754,6.523,6.4674,6.5071,664000.0
2008-05-01 11:10:00,8.2,8.22,8.18,8.18,338400.0,6.5071,6.523,6.4912,6.4912,338400.0
2008-05-01 11:20:00,8.18,8.21,8.17,8.17,192400.0,6.4912,6.515,6.4833,6.4833,192400.0
2008-05-01 11:30:00,8.17,8.22,8.16,8.22,244800.0,6.4833,6.523,6.4754,6.523,244800.0
2008-05-01 11:40:00,8.22,8.26,8.21,8.26,444400.0,6.523,6.5547,6.515,6.5547,444400.0
2008-05-01 11:50:00,8.26,8.3,8.24,8.26,482400.0,6.5547,6.5865,6.5388,6.5547,482400.0
2008-05-01 12:00:00,8.26,8.27,8.25,8.26,305200.0,6.5547,6.5627,6.5468,6.5547,305200.0
2008-05-01 12:10:00,8.26,8.3,8.26,8.3,270800.0,6.5547,6.5865,6.5547,6.5865,270800.0
2008-05-01 12:20:00,8.31,8.31,8.28,8.29,274400.0,6.5944,6.5944,6.5706,6.5785,274400.0
2008-05-01 12:30:00,8.29,8.33,8.29,8.32,321600.0,6.5785,6.6103,6.5785,6.6023,321600.0
2008-05-01 12:40:00,8.32,8.33,8.31,8.33,345600.0,6.6023,6.6103,6.5944,6.6103,345600.0
2008-05-01 12:50:00,8.33,8.36,8.32,8.32,574400.0,6.6103,6.6341,6.6023,6.6023,574400.0
2008-05-01 13:00:00,8.33,8.33,8.29,8.29,412800.0,6.6103,6.6103,6.5785,6.5785,412800.0
2008-05-01 13:10:00,8.29,8.31,8.28,8.28,478800.0,6.5785,6.5944,6.5706,6.5706,478800.0
2008-05-01 13:20:00,8.28,8.29,8.26,8.27,227200.0,6.5706,6.5785,6.5547,6.5627,227200.0
2008-05-01 13:30:00,8.27,8.29,8.26,8.28,264400.0,6.5627,6.5785,6.5547,6.5706,264400.0
2008-05-01 13:40:00,8.28,8.29,8.27,8.27,155200.0,6.5706,6.5785,6.5627,6.5627,155200.0
2008-05-01 13:50:00,8.27,8.28,8.22,8.24,535600.0,6.5627,6.5706,6.523,6.5388,535600.0
2008-05-01 14:00:00,8.24,8.26,8.24,8.24,256400.0,6.5388,6.5547,6.5388,6.5388,256400.0
2008-05-01 14:10:00,8.24,8.27,8.24,8.26,202000.0,6.5388,6.5627,6.5388,6.5547,202000.0
2008-05-01 14:20:00,8.26,8.28,8.23,8.24,293200.0,6.5547,6.5706,6.5309,6.5388,293200.0
2008-05-01 14:30:00,8.24,8.27,8.24,8.26,262800.0,6.5388,6.5627,6.5388,6.5547,262800.0
2008-05-01 14:40:00,8.26,8.28,8.25,8.26,327200.0,6.5547,6.5706,6.5468,6.5547,327200.0
2008-05-01 14:50:00,8.26,8.28,8.24,8.25,242400.0,6.5547,6.5706,6.5388,6.5468,242400.0
2008-05-01 15:00:00,8.25,8.27,8.24,8.25,347600.0,6.5468,6.5627,6.5388,6.5468,347600.0
2008-05-01 15:10:00,8.25,8.27,8.24,8.25,296400.0,6.5468,6.5627,6.5388,6.5468,296400.0
2008-05-01 15:20:00,8.25,8.27,8.25,8.26,318800.0,6.5468,6.5627,6.5468,6.5547,318800.0
2008-05-01 15:30:00,8.26,8.26,8.22,8.23,568400.0,6.5547,6.5547,6.523,6.5309,568400.0
2008-05-01 15:40:00,8.23,8.26,8.22,8.25,796800.0,6.5309,6.5547,6.523,6.5468,796800.0
2008-05-01 15:50:00,8.25,8.26,8.24,8.24,896800.0,6.5468,6.5547,6.5388,6.5388,896800.0
2008-05-02 09:30:00,8.35,8.45,8.29,8.29,991600.0,6.6261,6.7055,6.5785,6.5785,991600.0
2008-05-02 09:40:00,8.29,8.35,8.27,8.31,532000.0,6.5785,6.6261,6.5627,6.5944,532000.0
2008-05-02 09:50:00,8.3,8.34,8.3,8.32,566800.0,6.5865,6.6182,6.5865,6.6023,566800.0
2008-05-02 10:00:00,8.32,8.34,8.31,8.31,868400.0,6.6023,6.6182,6.5944,6.5944,868400.0
2008-05-02 10:10:00,8.31,8.31,8.26,8.27,562800.0,6.5944,6.5944,6.5547,6.5627,562800.0
2008-05-02 10:20:00,8.27,8.28,8.17,8.17,1574400.0,6.5627,6.5706,6.4833,6.4833,1574400.0
2008-05-02 10:30:00,8.17,8.19,8.13,8.13,1118000.0,6.4833,6.4992,6.4516,6.4516,1118000.0
2008-05-02 10:40:00,8.13,8.15,8.12,8.13,553600.0,6.4516,6.4674,6.4436,6.4516,553600.0
2008-05-02 10:50:00,8.13,8.15,8.09,8.1,732800.0,6.4516,6.4674,6.4198,6.4278,732800.0
2008-05-02 11:00:00,8.1,8.15,8.1,8.14,443200.0,6.4278,6.4674,6.4278,6.4595,443200.0
2008-05-02 11:10:00,8.14,8.15,8.11,8.12,399200.0,6.4595,6.4674,6.4357,6.4436,399200.0
2008-05-02 11:20:00,8.12,8.14,8.1,8.12,439200.0,6.4436,6.4595,6.4278,6.4436,439200.0
2008-05-02 11:30:00,8.12,8.14,8.09,8.1,316400.0,6.4436,6.4595,6.4198,6.4278,316400.0
2008-05-02 11:40:00,8.1,8.13,8.1,8.12,348400.0,6.4278,6.4516,6.4278,6.4436,348400.0
2008-05-02 11:50:00,8.12,8.13,8.1,8.1,432800.0,6.4436,6.4516,6.4278,6.4278,432800.0
2008-05-02 12:00:00,8.1,8.15,8.09,8.11,770000.0,6.4278,6.4674,6.4198,6.4357,770000.0
2008-05-02 12:10:00,8.11,8.12,8.1,8.11,468000.0,6.4357,6.4436,6.4278,6.4357,468000.0
2008-05-02 12:20:00,8.11,8.11,8.08,8.1,323200.0,6.4357,6.4357,6.4119,6.4278,323200.0
2008-05-02 12:30:00,8.1,8.11,8.08,8.09,281600.0,6.4278,6.4357,6.4119,6.4198,281600.0
2008-05-02 12:40:00,8.09,8.09,8.07,8.08,192400.0,6.4198,6.4198,6.4039,6.4119,192400.0
2008-05-02 12:50:00,8.07,8.09,8.06,8.09,377200.0,6.4039,6.4198,6.396,6.4198,377200.0
2008-05-02 13:00:00,8.09,8.09,8.06,8.06,751600.0,6.4198,6.4198,6.396,6.396,751600.0
2008-05-02 13:10:00,8.06,8.08,8.06,8.06,420400.0,6.396,6.4119,6.396,6.396,420400.0
2008-05-02 13:20:00,8.06,8.08,8.06,8.06,417200.0,6.396,6.4119,6.396,6.396,417200.0
2008-05-02 13:30:00,8.06,8.07,8.06,8.06,345600.0,6.396,6.4039,6.396,6.396,345600.0
2008-05-02 13:40:00,8.06,8.1,8.06,8.09,388400.0,6.396,6.4278,6.396,6.4198,388400.0
2008-05-02 13:50:00,8.09,8.1,8.08,8.1,360800.0,6.4198,6.4278,6.4119,6.4278,360800.0
2008-05-02 14:00:00,8.1,8.11,8.06,8.06,977200.0,6.4278,6.4357,6.396,6.396,977200.0
2008-05-02 14:10:00,8.06,8.09,8.06,8.07,523200.0,6.396,6.4198,6.396,6.4039,523200.0
2008-05-02 14:20:00,8.07,8.07,8.05,8.06,450800.0,6.4039,6.4039,6.3881,6.396,450800.0
2008-05-02 14:30:00,8.06,8.09,8.05,8.08,522000.0,6.396,6.4198,6.3881,6.4119,522000.0
2008-05-02 14:40:00,8.08,8.11,8.06,8.11,588400.0,6.4119,6.4357,6.396,6.4357,588400.0
2008-05-02 14:50:00,8.11,8.11,8.08,8.08,359600.0,6.4357,6.4357,6.4119,6.4119,359600.0
2008-05-02 15:00:00,8.08,8.1,8.08,8.1,371600.0,6.4119,6.4278,6.4119,6.4278,371600.0
2008-05-02 15:10:00,8.1,8.11,8.08,8.08,651600.0,6.4278,6.4357,6.4119,6.4119,651600.0
2008-05-02 15:20:00,8.08,8.08,8.06,8.06,476400.0,6.4119,6.4119,6.396,6.396,476400.0
2008-05-02 15:30:00,8.06,8.06,8.04,8.04,684000.0,6.396,6.396,6.3801,6.3801,684000.0
2008-05-02 15:40:00,8.04,8.05,8.01,8.02,1242000.0,6.3801,6.3881,6.3563,6.3643,1242000.0
2008-05-02 15:50:00,8.02,8.04,8.02,8.03,1703200.0,6.3643,6.3801,6.3643,6.3722,1703200.0
2008-05-05 09:30:00,7.97,8.06,7.9,7.92,561200.0,6.3246,6.396,6.269,6.2849,561200.0
2008-05-05 09:40:00,7.91,7.95,7.9,7.95,612400.0,6.277,6.3087,6.269,6.3087,612400.0
2008-05-05 09:50:00,7.95,7.98,7.93,7.97,777200.0,6.3087,6.3325,6.2928,6.3246,777200.0
2008-05-05 10:00:00,7.97,8.0,7.96,7.99,775600.0,6.3246,6.3484,6.3167,6.3405,775600.0
2008-05-05 10:10:00,7.99,8.0,7.93,7.95,522000.0,6.3405,6.3484,6.2928,6.3087,522000.0
2008-05-05 10:20:00,7.95,7.99,7.95,7.96,378800.0,6.3087,6.3405,6.3087,6.3167,378800.0
2008-05-05 10:30:00,7.97,7.98,7.96,7.98,251600.0,6.3246,6.3325,6.3167,6.3325,251600.0
2008-05-05 10:40:00,7.98,8.02,7.98,8.0,408400.0,6.3325,6.3643,6.3325,6.3484,408400.0
2008-05-05 10:50:00,8.0,8.01,7.98,7.98,423600.0,6.3484,6.3563,6.3325,6.3325,423600.0
2008-05-05 11:00:00,7.98,8.01,7.98,7.99,678800.0,6.3325,6.3563,6.3325,6.3405,678800.0
2008-05-05 11:10:00,7.99,8.01,7.98,7.99,297200.0,6.3405,6.3563,6.3325,6.3405,297200.0
2008-05-05 11:20:00,7.99,7.99,7.97,7.97,223200.0,6.3405,6.3405,6.3246,6.3246,223200.0
2008-05-05 11:30:00,7.97,7.99,7.96,7.96,514400.0,6.3246,6.3405,6.3167,6.3167,514400.0
2008-05-05 11:40:00,7.96,7.96,7.93,7.94,1144400.0,6.3167,6.3167,6.2928,6.3008,1144400.0
2008-05-05 11:50:00,7.94,7.94,7.91,7.91,495600.0,6.3008,6.3008,6.277,6.277,495600.0
2008-05-05 12:00:00,7.91,7.91,7.9,7.9,432000.0,6.277,6.277,6.269,6.269,432000.0
2008-05-05 12:10:00,7.9,7.91,7.9,7.9,448400.0,6.269,6.277,6.269,6.269,448400.0
2008-05-05 12:20:00,7.9,7.9,7.87,7.88,559200.0,6.269,6.269,6.2452,6.2532,559200.0
2008-05-05 12:30:00,7.88,7.88,7.87,7.87,890000.0,6.2532,6.2532,6.2452,6.2452,890000.0
2008-05-05 12:40:00,7.87,7.88,7.87,7.88,1059200.0,6.2452,6.2532,6.2452,6.2532,1059200.0
2008-05-05 12:50:00,7.88,7.88,7.86,7.88,719200.0,6.2532,6.2532,6.2373,6.2532,719200.0
2008-05-05 13:00:00,7.88,7.88,7.87,7.88,376800.0,6.2532,6.2532,6.2452,6.2532,376800.0
2008-05-05 13:10:00,7.87,7.88,7.87,7.88,522800.0,6.2452,6.2532,6.2452,6.2532,522800.0
2008-05-05 13:20:00,7.88,7.88,7.86,7.87,417600.0,6.2532,6.2532,6.2373,6.2452,417600.0
2008-05-05 13:30:00,7.87,7.88,7.87,7.87,670000.0,6.2452,6.2532,6.2452,6.2452,670000.0
2008-05-05 13:40:00,7.87,7.89,7.87,7.88,719600.0,6.2452,6.2611,6.2452,6.2532,719600.0
2008-05-05 13:50:00,7.88,7.88,7.87,7.87,710000.0,6.2532,6.2532,6.2452,6.2452,710000.0
2008-05-05 14:00:00,7.87,7.87,7.87,7.87,730000.0,6.2452,6.2452,6.2452,6.2452,730000.0
2008-05-05 14:10:00,7.87,7.87,7.86,7.87,411200.0,6.2452,6.2452,6.2373,6.2452,411200.0
2008-05-05 14:20:00,7.86,7.87,7.86,7.87,346800.0,6.2373,6.2452,6.2373,6.2452,346800.0
2008-05-05 14:30:00,7.87,7.87,7.84,7.85,622400.0,6.2452,6.2452,6.2214,6.2294,622400.0
2008-05-05 14:40:00,7.85,7.85,7.83,7.84,497600.0,6.2294,6.2294,6.2135,6.2214,497600.0
2008-05-05 14:50:00,7.84,7.86,7.84,7.85,555600.0,6.2214,6.2373,6.2214,6.2294,555600.0
2008-05-05 15:00:00,7.85,7.87,7.85,7.85,598400.0,6.2294,6.2452,6.2294,6.2294,598400.0
2008-05-05 15:10:00,7.85,7.86,7.84,7.85,648800.0,6.2294,6.2373,6.2214,6.2294,648800.0
2008-05-05 15:20:00,7.85,7.86,7.85,7.85,376800.0,6.2294,6.2373,6.2294,6.2294,376800.0
2008-05-05 15:30:00,7.85,7.86,7.85,7.85,624400.0,6.2294,6.2373,6.2294,6.2294,624400.0
2008-05-05 15:40:00,7.85,7.86,7.84,7.86,701600.0,6.2294,6.2373,6.2214,6.2373,701600.0
2008-05-05 15:50:00,7.85,7.88,7.85,7.86,1211600.0,6.2294,6.2532,6.2294,6.2373,1211600.0
2008-05-06 09:30:00,7.84,7.86,7.79,7.81,486800.0,6.2428,6.2587,6.203,6.2189,486800.0
2008-05-06 09:40:00,7.81,7.83,7.77,7.82,783200.0,6.2189,6.2348,6.187,6.2269,783200.0
2008-05-06 09:50:00,7.82,7.86,7.81,7.86,552000.0,6.2269,6.2587,6.2189,6.2587,552000.0
2008-05-06 10:00:00,7.86,7.88,7.82,7.82,610800.0,6.2587,6.2746,6.2269,6.2269,610800.0
2008-05-06 10:10:00,7.82,7.86,7.82,7.84,361600.0,6.2269,6.2587,6.2269,6.2428,361600.0
2008-05-06 10:20:00,7.84,7.87,7.84,7.86,352800.0,6.2428,6.2667,6.2428,6.2587,352800.0
2008-05-06 10:30:00,7.86,7.89,7.85,7.87,441600.0,6.2587,6.2826,6.2508,6.2667,441600.0
2008-05-06 10:40:00,7.87,7.91,7.86,7.91,329200.0,6.2667,6.2985,6.2587,6.2985,329200.0
2008-05-06 10:50:00,7.91,7.93,7.9,7.91,494800.0,6.2985,6.3145,6.2906,6.2985,494800.0
2008-05-06 11:00:00,7.91,7.96,7.89,7.96,1145200.0,6.2985,6.3383,6.2826,6.3383,1145200.0
2008-05-06 11:10:00,7.96,7.97,7.95,7.97,466400.0,6.3383,6.3463,6.3304,6.3463,466400.0
2008-05-06 11:20:00,7.97,7.97,7.96,7.96,336000.0,6.3463,6.3463,6.3383,6.3383,336000.0
2008-05-06 11:30:00,7.96,7.97,7.93,7.93,244400.0,6.3383,6.3463,6.3145,6.3145,244400.0
2008-05-06 11:40:00,7.94,7.94,7.92,7.92,158800.0,6.3224,6.3224,6.3065,6.3065,158800.0
2008-05-06 11:50:00,7.92,7.95,7.92,7.95,184000.0,6.3065,6.3304,6.3065,6.3304,184000.0
2008-05-06 12:00:00,7.95,7.99,7.94,7.99,182000.0,6.3304,6.3622,6.3224,6.3622,182000.0
2008-05-06 12:10:00,7.99,8.01,7.97,8.01,233600.0,6.3622,6.3782,6.3463,6.3782,233600.0
2008-05-06 12:20:00,8.01,8.02,7.99,7.99,251200.0,6.3782,6.3861,6.3622,6.3622,251200.0
2008-05-06 12:30:00,7.99,8.01,7.99,7.99,152400.0,6.3622,6.3782,6.3622,6.3622,152400.0
2008-05-06 12:40:00,7.99,8.02,7.99,8.02,416400.0,6.3622,6.3861,6.3622,6.3861,416400.0
2008-05-06 12:50:00,8.02,8.03,8.0,8.0,357600.0,6.3861,6.3941,6.3702,6.3702,357600.0
2008-05-06 13:00:00,8.01,8.01,8.0,8.0,144000.0,6.3782,6.3782,6.3702,6.3702,144000.0
2008-05-06 13:10:00,8.0,8.01,7.98,7.99,260000.0,6.3702,6.3782,6.3543,6.3622,260000.0
2008-05-06 13:20:00,7.99,8.0,7.99,7.99,249600.0,6.3622,6.3702,6.3622,6.3622,249600.0
2008-05-06 13:30:00,7.99,7.99,7.96,7.99,320800.0,6.3622,6.3622,6.3383,6.3622,320800.0
2008-05-06 13:40:00,7.98,8.0,7.96,7.96,168400.0,6.3543,6.3702,6.3383,6.3383,168400.0
2008-05-06 13:50:00,7.96,8.0,7.96,7.99,283200.0,6.3383,6.3702,6.3383,6.3622,283200.0
2008-05-06 14:00:00,7.99,7.99,7.95,7.96,292000.0,6.3622,6.3622,6.3304,6.3383,292000.0
2008-05-06 14:10:00,7.96,8.0,7.95,7.98,350400.0,6.3383,6.3702,6.3304,6.3543,350400.0
2008-05-06 14:20:00,7.98,8.0,7.97,8.0,370800.0,6.3543,6.3702,6.3463,6.3702,370800.0
2008-05-06 14:30:00,8.0,8.01,8.0,8.0,333200.0,6.3702,6.3782,6.3702,6.3702,333200.0
2008-05-06 14:40:00,8.0,8.04,7.99,8.04,461600.0,6.3702,6.402,6.3622,6.402,461600.0
2008-05-06 14:50:00,8.04,8.05,8.03,8.03,474800.0,6.402,6.41,6.3941,6.3941,474800.0
2008-05-06 15:00:00,8.03,8.05,8.02,8.04,314800.0,6.3941,6.41,6.3861,6.402,314800.0
2008-05-06 15:10:00,8.04,8.04,8.02,8.04,348400.0,6.402,6.402,6.3861,6.402,348400.0
2008-05-06 15:20:00,8.04,8.04,8.02,8.02,401600.0,6.402,6.402,6.3861,6.3861,401600.0
2008-05-06 15:30:00,8.02,8.06,8.02,8.05,420800.0,6.3861,6.418,6.3861,6.41,420800.0
2008-05-06 15:40:00,8.05,8.05,8.01,8.02,834000.0,6.41,6.41,6.3782,6.3861,834000.0
2008-05-06 15:50:00,8.02,8.03,8.0,8.02,1137600.0,6.3861,6.3941,6.3702,6.3861,1137600.0
2008-05-07 09:30:00,8.02,8.06,7.95,7.99,446400.0,6.3861,6.418,6.3304,6.3622,446400.0
2008-05-07 09:40:00,8.0,8.09,7.98,8.09,443200.0,6.3702,6.4419,6.3543,6.4419,443200.0
2008-05-07 09:50:00,8.1,8.11,8.03,8.03,437200.0,6.4498,6.4578,6.3941,6.3941,437200.0
2008-05-07 10:00:00,8.03,8.04,8.0,8.03,472400.0,6.3941,6.402,6.3702,6.3941,472400.0
2008-05-07 10:10:00,8.03,8.03,8.0,8.01,264400.0,6.3941,6.3941,6.3702,6.3782,264400.0
2008-05-07 10:20:00,8.01,8.01,7.99,8.0,232000.0,6.3782,6.3782,6.3622,6.3702,232000.0
2008-05-07 10:30:00,8.0,8.09,8.0,8.09,665200.0,6.3702,6.4419,6.3702,6.4419,665200.0
2008-05-07 10:40:00,8.08,8.13,8.07,8.08,705200.0,6.4339,6.4737,6.4259,6.4339,705200.0
2008-05-07 10:50:00,8.08,8.08,8.03,8.04,411600.0,6.4339,6.4339,6.3941,6.402,411600.0
2008-05-07 11:00:00,8.04,8.06,8.03,8.06,163600.0,6.402,6.418,6.3941,6.418,163600.0
2008-05-07 11:10:00,8.05,8.06,8.03,8.05,179200.0,6.41,6.418,6.3941,6.41,179200.0
2008-05-07 11:20:00,8.05,8.05,8.03,8.04,200000.0,6.41,6.41,6.3941,6.402,200000.0
2008-05-07 11:30:00,8.04,8.04,8.02,8.02,219200.0,6.402,6.402,6.3861,6.3861,219200.0
2008-05-07 11:40:00,8.02,8.03,8.02,8.03,136000.0,6.3861,6.3941,6.3861,6.3941,136000.0
2008-05-07 11:50:00,8.03,8.06,8.03,8.05,314800.0,6.3941,6.418,6.3941,6.41,314800.0
2008-05-07 12:00:00,8.05,8.06,8.05,8.06,282800.0,6.41,6.418,6.41,6.418,282800.0
2008-05-07 12:10:00,8.06,8.07,8.06,8.06,256800.0,6.418,6.4259,6.418,6.418,256800.0
2008-05-07 12:20:00,8.06,8.07,8.06,8.06,223200.0,6.418,6.4259,6.418,6.418,223200.0
2008-05-07 12:30:00,8.06,8.07,8.06,8.07,262400.0,6.418,6.4259,6.418,6.4259,262400.0
2008-05-07 12:40:00,8.07,8.08,8.07,8.08,149600.0,6.4259,6.4339,6.4259,6.4339,149600.0
2008-05-07 12:50:00,8.08,8.09,8.07,8.07,186000.0,6.4339,6.4419,6.4259,6.4259,186000.0
2008-05-07 13:00:00,8.07,8.08,8.02,8.02,586400.0,6.4259,6.4339,6.3861,6.3861,586400.0
2008-05-07 13:10:00,8.02,8.04,8.01,8.03,338400.0,6.3861,6.402,6.3782,6.3941,338400.0
2008-05-07 13:20:00,8.03,8.03,8.01,8.03,442000.0,6.3941,6.3941,6.3782,6.3941,442000.0
2008-05-07 13:30:00,8.03,8.05,8.03,8.04,333600.0,6.3941,6.41,6.3941,6.402,333600.0
2008-05-07 13:40:00,8.04,8.05,8.02,8.02,229200.0,6.402,6.41,6.3861,6.3861,229200.0
2008-05-07 13:50:00,8.02,8.02,7.98,8.0,339200.0,6.3861,6.3861,6.3543,6.3702,339200.0
2008-05-07 14:00:00,8.0,8.01,8.0,8.01,172800.0,6.3702,6.3782,6.3702,6.3782,172800.0
2008-05-07 14:10:00,8.01,8.01,8.0,8.0,218400.0,6.3782,6.3782,6.3702,6.3702,218400.0
2008-05-07 14:20:00,8.0,8.0,7.97,7.97,388400.0,6.3702,6.3702,6.3463,6.3463,388400.0
2008-05-07 14:30:00,7.97,7.97,7.94,7.95,348800.0,6.3463,6.3463,6.3224,6.3304,348800.0
2008-05-07 14:40:00,7.95,7.96,7.93,7.94,328000.0,6.3304,6.3383,6.3145,6.3224,328000.0
2008-05-07 14:50:00,7.94,7.97,7.93,7.96,290000.0,6.3224,6.3463,6.3145,6.3383,290000.0
2008-05-07 15:00:00,7.96,7.98,7.94,7.96,335200.0,6.3383,6.3543,6.3224,6.3383,335200.0
2008-05-07 15:10:00,7.95,7.99,7.95,7.98,223600.0,6.3304,6.3622,6.3304,6.3543,223600.0
2008-05-07 15:20:00,7.98,7.99,7.94,7.98,634400.0,6.3543,6.3622,6.3224,6.3543,634400.0
2008-05-07 15:30:00,7.98,7.99,7.97,7.97,562000.0,6.3543,6.3622,6.3463,6.3463,562000.0
2008-05-07 15:40:00,7.97,7.99,7.96,7.96,543200.0,6.3463,6.3622,6.3383,6.3383,543200.0
2008-05-07 15:50:00,7.96,7.96,7.93,7.95,1308400.0,6.3383,6.3383,6.3145,6.3304,1308400.0
2008-05-08 09:30:00,8.01,8.09,7.89,7.89,971600.0,6.3782,6.4419,6.2826,6.2826,971600.0
2008-05-08 09:40:00,7.89,7.91,7.81,7.89,1069200.0,6.2826,6.2985,6.2189,6.2826,1069200.0
2008-05-08 09:50:00,7.9,7.97,7.89,7.9,683600.0,6.2906,6.3463,6.2826,6.2906,683600.0
2008-05-08 10:00:00,7.9,7.9,7.81,7.82,1028800.0,6.2906,6.2906,6.2189,6.2269,1028800.0
2008-05-08 10:10:00,7.82,7.82,7.72,7.73,1629600.0,6.2269,6.2269,6.1472,6.1552,1629600.0
2008-05-08 10:20:00,7.73,7.76,7.7,7.75,1188000.0,6.1552,6.1791,6.1313,6.1711,1188000.0
2008-05-08 10:30:00,7.75,7.76,7.72,7.73,841600.0,6.1711,6.1791,6.1472,6.1552,841600.0
2008-05-08 10:40:00,7.73,7.75,7.71,7.72,465200.0,6.1552,6.1711,6.1393,6.1472,465200.0
2008-05-08 10:50:00,7.72,7.76,7.72,7.75,414800.0,6.1472,6.1791,6.1472,6.1711,414800.0
2008-05-08 11:00:00,7.75,7.86,7.75,7.86,1865600.0,6.1711,6.2587,6.1711,6.2587,1865600.0
2008-05-08 11:10:00,7.85,7.86,7.82,7.85,462400.0,6.2508,6.2587,6.2269,6.2508,462400.0
2008-05-08 11:20:00,7.85,7.89,7.85,7.87,729600.0,6.2508,6.2826,6.2508,6.2667,729600.0
2008-05-08 11:30:00,7.87,7.89,7.86,7.88,670800.0,6.2667,6.2826,6.2587,6.2746,670800.0
2008-05-08 11:40:00,7.88,7.89,7.87,7.88,578000.0,6.2746,6.2826,6.2667,6.2746,578000.0
2008-05-08 11:50:00,7.87,7.88,7.85,7.87,509200.0,6.2667,6.2746,6.2508,6.2667,509200.0
2008-05-08 12:00:00,7.87,7.87,7.86,7.87,367200.0,6.2667,6.2667,6.2587,6.2667,367200.0
2008-05-08 12:10:00,7.87,7.87,7.83,7.83,307200.0,6.2667,6.2667,6.2348,6.2348,307200.0
2008-05-08 12:20:00,7.83,7.85,7.82,7.83,300400.0,6.2348,6.2508,6.2269,6.2348,300400.0
2008-05-08 12:30:00,7.83,7.83,7.8,7.81,305600.0,6.2348,6.2348,6.2109,6.2189,305600.0
2008-05-08 12:40:00,7.81,7.81,7.77,7.78,427200.0,6.2189,6.2189,6.187,6.195,427200.0
2008-05-08 12:50:00,7.79,7.8,7.78,7.79,372000.0,6.203,6.2109,6.195,6.203,372000.0
2008-05-08 13:00:00,7.79,7.8,7.77,7.77,285200.0,6.203,6.2109,6.187,6.187,285200.0
2008-05-08 13:10:00,7.77,7.79,7.75,7.79,275200.0,6.187,6.203,6.1711,6.203,275200.0
2008-05-08 13:20:00,7.79,7.85,7.79,7.85,295200.0,6.203,6.2508,6.203,6.2508,295200.0
2008-05-08 13:30:00,7.85,7.86,7.83,7.83,305600.0,6.2508,6.2587,6.2348,6.2348,305600.0
2008-05-08 13:40:00,7.83,7.86,7.83,7.85,417600.0,6.2348,6.2587,6.2348,6.2508,417600.0
2008-05-08 13:50:00,7.85,7.88,7.85,7.87,1311600.0,6.2508,6.2746,6.2508,6.2667,1311600.0
2008-05-08 14:00:00,7.87,7.87,7.83,7.84,617600.0,6.2667,6.2667,6.2348,6.2428,617600.0
2008-05-08 14:10:00,7.84,7.85,7.82,7.82,558400.0,6.2428,6.2508,6.2269,6.2269,558400.0
2008-05-08 14:20:00,7.82,7.84,7.82,7.83,800800.0,6.2269,6.2428,6.2269,6.2348,800800.0
2008-05-08 14:30:00,7.82,7.84,7.82,7.83,360400.0,6.2269,6.2428,6.2269,6.2348,360400.0
2008-05-08 14:40:00,7.83,7.83,7.79,7.8,526000.0,6.2348,6.2348,6.203,6.2109,526000.0
2008-05-08 14:50:00,7.8,7.81,7.79,7.8,636000.0,6.2109,6.2189,6.203,6.2109,636000.0
2008-05-08 15:00:00,7.8,7.81,7.76,7.78,1312000.0,6.2109,6.2189,6.1791,6.195,1312000.0
2008-05-08 15:10:00,7.78,7.78,7.74,7.75,980800.0,6.195,6.195,6.1632,6.1711,980800.0
2008-05-08 15:20:00,7.75,7.75,7.73,7.73,1199600.0,6.1711,6.1711,6.1552,6.1552,1199600.0
2008-05-08 15:30:00,7.73,7.74,7.72,7.74,1024000.0,6.1552,6.1632,6.1472,6.1632,1024000.0
2008-05-08 15:40:00,7.74,7.76,7.72,7.75,1526800.0,6.1632,6.1791,6.1472,6.1711,1526800.0
2008-05-08 15:50:00,7.75,7.76,7.73,7.75,1593200.0,6.1711,6.1791,6.1552,6.1711,1593200.0
2008-05-09 09:30:00,7.7,7.73,7.62,7.69,1054800.0,6.1313,6.1552,6.0676,6.1233,1054800.0
2008-05-09 09:40:00,7.69,7.73,7.68,7.72,964800.0,6.1233,6.1552,6.1154,6.1472,964800.0
2008-05-09 09:50:00,7.72,7.77,7.71,7.71,672000.0,6.1472,6.187,6.1393,6.1393,672000.0
2008-05-09 10:00:00,7.71,7.82,7.71,7.82,746400.0,6.1393,6.2269,6.1393,6.2269,746400.0
2008-05-09 10:10:00,7.81,7.81,7.75,7.77,722800.0,6.2189,6.2189,6.1711,6.187,722800.0
2008-05-09 10:20:00,7.77,7.81,7.75,7.8,904400.0,6.187,6.2189,6.1711,6.2109,904400.0
2008-05-09 10:30:00,7.79,7.87,7.79,7.86,1222400.0,6.203,6.2667,6.203,6.2587,1222400.0
2008-05-09 10:40:00,7.86,7.9,7.85,7.87,995600.0,6.2587,6.2906,6.2508,6.2667,995600.0
2008-05-09 10:50:00,7.87,7.87,7.82,7.84,478400.0,6.2667,6.2667,6.2269,6.2428,478400.0
2008-05-09 11:00:00,7.85,7.85,7.8,7.83,595200.0,6.2508,6.2508,6.2109,6.2348,595200.0
2008-05-09 11:10:00,7.83,7.84,7.8,7.81,252800.0,6.2348,6.2428,6.2109,6.2189,252800.0
2008-05-09 11:20:00,7.81,7.82,7.78,7.78,718800.0,6.2189,6.2269,6.195,6.195,718800.0
2008-05-09 11:30:00,7.78,7.8,7.78,7.79,312000.0,6.195,6.2109,6.195,6.203,312000.0
2008-05-09 11:40:00,7.79,7.81,7.79,7.81,342000.0,6.203,6.2189,6.203,6.2189,342000.0
2008-05-09 11:50:00,7.81,7.82,7.79,7.81,399600.0,6.2189,6.2269,6.203,6.2189,399600.0
2008-05-09 12:00:00,7.81,7.82,7.8,7.81,175600.0,6.2189,6.2269,6.2109,6.2189,175600.0
2008-05-09 12:10:00,7.81,7.83,7.8,7.82,272400.0,6.2189,6.2348,6.2109,6.2269,272400.0
2008-05-09 12:20:00,7.82,7.83,7.81,7.82,357200.0,6.2269,6.2348,6.2189,6.2269,357200.0
2008-05-09 12:30:00,7.82,7.84,7.82,7.84,339600.0,6.2269,6.2428,6.2269,6.2428,339600.0
2008-05-09 12:40:00,7.84,7.84,7.82,7.82,264400.0,6.2428,6.2428,6.2269,6.2269,264400.0
2008-05-09 12:50:00,7.83,7.85,7.82,7.85,238800.0,6.2348,6.2508,6.2269,6.2508,238800.0
2008-05-09 13:00:00,7.85,7.85,7.81,7.82,341600.0,6.2508,6.2508,6.2189,6.2269,341600.0
2008-05-09 13:10:00,7.82,7.83,7.79,7.79,327600.0,6.2269,6.2348,6.203,6.203,327600.0
2008-05-09 13:20:00,7.79,7.8,7.77,7.79,376800.0,6.203,6.2109,6.187,6.203,376800.0
2008-05-09 13:30:00,7.79,7.81,7.77,7.81,328800.0,6.203,6.2189,6.187,6.2189,328800.0
2008-05-09 13:40:00,7.81,7.84,7.81,7.83,351200.0,6.2189,6.2428,6.2189,6.2348,351200.0
2008-05-09 13:50:00,7.83,7.84,7.82,7.84,160800.0,6.2348,6.2428,6.2269,6.2428,160800.0
2008-05-09 14:00:00,7.84,7.84,7.79,7.79,346400.0,6.2428,6.2428,6.203,6.203,346400.0
2008-05-09 14:10:00,7.79,7.82,7.79,7.8,495200.0,6.203,6.2269,6.203,6.2109,495200.0
2008-05-09 14:20:00,7.8,7.81,7.77,7.78,416400.0,6.2109,6.2189,6.187,6.195,416400.0
2008-05-09 14:30:00,7.78,7.78,7.77,7.77,445600.0,6.195,6.195,6.187,6.187,445600.0
2008-05-09 14:40:00,7.77,7.78,7.76,7.76,251600.0,6.187,6.195,6.1791,6.1791,251600.0
2008-05-09 14:50:00,7.75,7.77,7.74,7.74,642400.0,6.1711,6.187,6.1632,6.1632,642400.0
2008-05-09 15:00:00,7.74,7.77,7.74,7.76,568400.0,6.1632,6.187,6.1632,6.1791,568400.0
2008-05-09 15:10:00,7.76,7.77,7.75,7.77,240400.0,6.1791,6.187,6.1711,6.187,240400.0
2008-05-09 15:20:00,7.77,7.79,7.75,7.79,456800.0,6.187,6.203,6.1711,6.203,456800.0
2008-05-09 15:30:00,7.79,7.8,7.78,7.8,530000.0,6.203,6.2109,6.195,6.2109,530000.0
2008-05-09 15:40:00,7.8,7.81,7.76,7.79,741200.0,6.2109,6.2189,6.1791,6.203,741200.0
2008-05-09 15:50:00,7.79,7.79,7.76,7.76,649600.0,6.203,6.203,6.1791,6.1791,649600.0
2008-05-12 09:30:00,7.74,7.92,7.74,7.88,555600.0,6.1632,6.3065,6.1632,6.2746,555600.0
2008-05-12 09:40:00,7.88,7.92,7.85,7.86,863200.0,6.2746,6.3065,6.2508,6.2587,863200.0
2008-05-12 09:50:00,7.86,7.88,7.82,7.88,668800.0,6.2587,6.2746,6.2269,6.2746,668800.0
2008-05-12 10:00:00,7.88,7.91,7.87,7.88,390800.0,6.2746,6.2985,6.2667,6.2746,390800.0
2008-05-12 10:10:00,7.88,7.92,7.88,7.92,368400.0,6.2746,6.3065,6.2746,6.3065,368400.0
2008-05-12 10:20:00,7.92,7.97,7.92,7.94,440400.0,6.3065,6.3463,6.3065,6.3224,440400.0
2008-05-12 10:30:00,7.94,7.97,7.93,7.97,356000.0,6.3224,6.3463,6.3145,6.3463,356000.0
2008-05-12 10:40:00,7.97,7.98,7.92,7.97,442400.0,6.3463,6.3543,6.3065,6.3463,442400.0
2008-05-12 10:50:00,7.97,7.98,7.96,7.98,279600.0,6.3463,6.3543,6.3383,6.3543,279600.0
2008-05-12 11:00:00,7.98,8.02,7.98,8.0,388000.0,6.3543,6.3861,6.3543,6.3702,388000.0
2008-05-12 11:10:00,8.0,8.01,7.98,7.99,327600.0,6.3702,6.3782,6.3543,6.3622,327600.0
2008-05-12 11:20:00,7.99,8.0,7.98,7.99,184400.0,6.3622,6.3702,6.3543,6.3622,184400.0
2008-05-12 11:30:00,7.99,8.0,7.99,8.0,134800.0,6.3622,6.3702,6.3622,6.3702,134800.0
2008-05-12 11:40:00,8.0,8.06,8.0,8.06,402800.0,6.3702,6.418,6.3702,6.418,402800.0
2008-05-12 11:50:00,8.06,8.06,8.0,8.0,507200.0,6.418,6.418,6.3702,6.3702,507200.0
2008-05-12 12:00:00,8.0,8.03,8.0,8.02,406400.0,6.3702,6.3941,6.3702,6.3861,406400.0
2008-05-12 12:10:00,8.02,8.03,8.0,8.0,266800.0,6.3861,6.3941,6.3702,6.3702,266800.0
2008-05-12 12:20:00,8.0,8.01,8.0,8.01,168000.0,6.3702,6.3782,6.3702,6.3782,168000.0
2008-05-12 12:30:00,8.01,8.01,7.99,7.99,226000.0,6.3782,6.3782,6.3622,6.3622,226000.0
2008-05-12 12:40:00,7.99,8.0,7.99,8.0,271600.0,6.3622,6.3702,6.3622,6.3702,271600.0
2008-05-12 12:50:00,8.0,8.0,7.98,7.98,401600.0,6.3702,6.3702,6.3543,6.3543,401600.0
2008-05-12 13:00:00,7.97,7.98,7.94,7.95,831200.0,6.3463,6.3543,6.3224,6.3304,831200.0
2008-05-12 13:10:00,7.95,7.95,7.94,7.95,288800.0,6.3304,6.3304,6.3224,6.3304,288800.0
2008-05-12 13:20:00,7.95,7.96,7.92,7.92,404000.0,6.3304,6.3383,6.3065,6.3065,404000.0
2008-05-12 13:30:00,7.92,7.93,7.91,7.92,375600.0,6.3065,6.3145,6.2985,6.3065,375600.0
2008-05-12 13:40:00,7.92,7.97,7.91,7.96,210400.0,6.3065,6.3463,6.2985,6.3383,210400.0
2008-05-12 13:50:00,7.96,7.97,7.96,7.96,177600.0,6.3383,6.3463,6.3383,6.3383,177600.0
2008-05-12 14:00:00,7.96,7.97,7.96,7.96,189600.0,6.3383,6.3463,6.3383,6.3383,189600.0
2008-05-12 14:10:00,7.96,8.01,7.96,7.99,349600.0,6.3383,6.3782,6.3383,6.3622,349600.0
2008-05-12 14:20:00,7.99,8.0,7.99,8.0,331200.0,6.3622,6.3702,6.3622,6.3702,331200.0
2008-05-12 14:30:00,8.0,8.04,8.0,8.02,338400.0,6.3702,6.402,6.3702,6.3861,338400.0
2008-05-12 14:40:00,8.03,8.06,8.03,8.06,415600.0,6.3941,6.418,6.3941,6.418,415600.0
2008-05-12 14:50:00,8.06,8.07,8.05,8.05,412000.0,6.418,6.4259,6.41,6.41,412000.0
2008-05-12 15:00:00,8.05,8.08,8.04,8.05,531200.0,6.41,6.4339,6.402,6.41,531200.0
2008-05-12 15:10:00,8.05,8.07,8.05,8.06,442800.0,6.41,6.4259,6.41,6.418,442800.0
2008-05-12 15:20:00,8.06,8.1,8.06,8.08,690800.0,6.418,6.4498,6.418,6.4339,690800.0
2008-05-12 15:30:00,8.08,8.09,8.06,8.09,923200.0,6.4339,6.4419,6.418,6.4419,923200.0
2008-05-12 15:40:00,8.09,8.1,8.07,8.07,1024400.0,6.4419,6.4498,6.4259,6.4259,1024400.0
2008-05-12 15:50:00,8.07,8.08,8.03,8.04,1920000.0,6.4259,6.4339,6.3941,6.402,1920000.0
2008-05-13 09:30:00,8.08,8.08,7.72,7.78,2210800.0,6.4339,6.4339,6.1472,6.195,2210800.0
2008-05-13 09:40:00,7.78,7.81,7.58,7.71,3473200.0,6.195,6.2189,6.0358,6.1393,3473200.0
2008-05-13 09:50:00,7.71,7.75,7.68,7.72,1958800.0,6.1393,6.1711,6.1154,6.1472,1958800.0
2008-05-13 10:00:00,7.72,7.73,7.63,7.66,1622400.0,6.1472,6.1552,6.0756,6.0995,1622400.0
2008-05-13 10:10:00,7.65,7.66,7.64,7.65,3065200.0,6.0915,6.0995,6.0835,6.0915,3065200.0
2008-05-13 10:20:00,7.65,7.73,7.65,7.7,2392400.0,6.0915,6.1552,6.0915,6.1313,2392400.0
2008-05-13 10:30:00,7.7,7.71,7.68,7.69,1616000.0,6.1313,6.1393,6.1154,6.1233,1616000.0
2008-05-13 10:40:00,7.69,7.7,7.65,7.67,1182800.0,6.1233,6.1313,6.0915,6.1074,1182800.0
2008-05-13 10:50:00,7.67,7.67,7.65,7.65,867600.0,6.1074,6.1074,6.0915,6.0915,867600.0
2008-05-13 11:00:00,7.65,7.67,7.64,7.66,616400.0,6.0915,6.1074,6.0835,6.0995,616400.0
2008-05-13 11:10:00,7.67,7.71,7.66,7.7,1475600.0,6.1074,6.1393,6.0995,6.1313,1475600.0
2008-05-13 11:20:00,7.7,7.7,7.68,7.68,1304000.0,6.1313,6.1313,6.1154,6.1154,1304000.0
2008-05-13 11:30:00,7.68,7.71,7.67,7.67,1087200.0,6.1154,6.1393,6.1074,6.1074,1087200.0
2008-05-13 11:40:00,7.67,7.72,7.67,7.69,1269600.0,6.1074,6.1472,6.1074,6.1233,1269600.0
2008-05-13 11:50:00,7.7,7.7,7.68,7.7,660000.0,6.1313,6.1313,6.1154,6.1313,660000.0
2008-05-13 12:00:00,7.7,7.72,7.7,7.71,960000.0,6.1313,6.1472,6.1313,6.1393,960000.0
2008-05-13 12:10:00,7.7,7.71,7.68,7.7,670000.0,6.1313,6.1393,6.1154,6.1313,670000.0
2008-05-13 12:20:00,7.7,7.7,7.69,7.69,162000.0,6.1313,6.1313,6.1233,6.1233,162000.0
2008-05-13 12:30:00,7.69,7.7,7.69,7.69,486800.0,6.1233,6.1313,6.1233,6.1233,486800.0
2008-05-13 12:40:00,7.69,7.7,7.68,7.7,624400.0,6.1233,6.1313,6.1154,6.1313,624400.0
2008-05-13 12:50:00,7.7,7.73,7.69,7.72,1866000.0,6.1313,6.1552,6.1233,6.1472,1866000.0
2008-05-13 13:00:00,7.72,7.73,7.71,7.72,928800.0,6.1472,6.1552,6.1393,6.1472,928800.0
2008-05-13 13:10:00,7.72,7.73,7.7,7.7,744800.0,6.1472,6.1552,6.1313,6.1313,744800.0
2008-05-13 13:20:00,7.7,7.71,7.7,7.7,498000.0,6.1313,6.1393,6.1313,6.1313,498000.0
2008-05-13 13:30:00,7.7,7.71,7.69,7.7,621600.0,6.1313,6.1393,6.1233,6.1313,621600.0
2008-05-13 13:40:00,7.7,7.72,7.69,7.69,516400.0,6.1313,6.1472,6.1233,6.1233,516400.0
2008-05-13 13:50:00,7.69,7.72,7.69,7.69,618800.0,6.1233,6.1472,6.1233,6.1233,618800.0
2008-05-13 14:00:00,7.69,7.71,7.68,7.69,497200.0,6.1233,6.1393,6.1154,6.1233,497200.0
2008-05-13 14:10:00,7.69,7.7,7.68,7.69,242000.0,6.1233,6.1313,6.1154,6.1233,242000.0
2008-05-13 14:20:00,7.69,7.69,7.66,7.67,397200.0,6.1233,6.1233,6.0995,6.1074,397200.0
2008-05-13 14:30:00,7.67,7.67,7.65,7.66,425600.0,6.1074,6.1074,6.0915,6.0995,425600.0
2008-05-13 14:40:00,7.66,7.67,7.65,7.66,734400.0,6.0995,6.1074,6.0915,6.0995,734400.0
2008-05-13 14:50:00,7.66,7.67,7.66,7.67,573200.0,6.0995,6.1074,6.0995,6.1074,573200.0
2008-05-13 15:00:00,7.66,7.67,7.65,7.66,1013200.0,6.0995,6.1074,6.0915,6.0995,1013200.0
2008-05-13 15:10:00,7.66,7.67,7.63,7.63,612000.0,6.0995,6.1074,6.0756,6.0756,612000.0
2008-05-13 15:20:00,7.63,7.66,7.63,7.66,539200.0,6.0756,6.0995,6.0756,6.0995,539200.0
2008-05-13 15:30:00,7.65,7.7,7.65,7.69,1378000.0,6.0915,6.1313,6.0915,6.1233,1378000.0
2008-05-13 15:40:00,7.69,7.7,7.69,7.69,1319600.0,6.1233,6.1313,6.1233,6.1233,1319600.0
2008-05-13 15:50:00,7.69,7.7,7.66,7.67,1958000.0,6.1233,6.1313,6.0995,6.1074,1958000.0
2008-05-14 09:30:00,7.71,7.86,7.71,7.85,1105200.0,6.1393,6.2587,6.1393,6.2508,1105200.0
2008-05-14 09:40:00,7.85,7.87,7.8,7.82,1386400.0,6.2508,6.2667,6.2109,6.2269,1386400.0
2008-05-14 09:50:00,7.82,7.83,7.79,7.82,750800.0,6.2269,6.2348,6.203,6.2269,750800.0
2008-05-14 10:00:00,7.83,7.85,7.82,7.82,799600.0,6.2348,6.2508,6.2269,6.2269,799600.0
2008-05-14 10:10:00,7.82,7.84,7.79,7.83,516000.0,6.2269,6.2428,6.203,6.2348,516000.0
2008-05-14 10:20:00,7.83,7.89,7.83,7.88,967600.0,6.2348,6.2826,6.2348,6.2746,967600.0
2008-05-14 10:30:00,7.87,7.92,7.85,7.9,772000.0,6.2667,6.3065,6.2508,6.2906,772000.0
2008-05-14 10:40:00,7.9,7.92,7.9,7.91,647600.0,6.2906,6.3065,6.2906,6.2985,647600.0
2008-05-14 10:50:00,7.91,7.93,7.91,7.93,495200.0,6.2985,6.3145,6.2985,6.3145,495200.0
2008-05-14 11:00:00,7.93,7.94,7.9,7.93,632000.0,6.3145,6.3224,6.2906,6.3145,632000.0
2008-05-14 11:10:00,7.94,7.95,7.91,7.95,557600.0,6.3224,6.3304,6.2985,6.3304,557600.0
2008-05-14 11:20:00,7.95,7.96,7.95,7.96,504000.0,6.3304,6.3383,6.3304,6.3383,504000.0
2008-05-14 11:30:00,7.96,7.98,7.96,7.98,586400.0,6.3383,6.3543,6.3383,6.3543,586400.0
2008-05-14 11:40:00,7.98,7.99,7.95,7.98,480800.0,6.3543,6.3622,6.3304,6.3543,480800.0
2008-05-14 11:50:00,7.98,8.0,7.97,7.98,458800.0,6.3543,6.3702,6.3463,6.3543,458800.0
2008-05-14 12:00:00,7.98,7.99,7.97,7.97,294000.0,6.3543,6.3622,6.3463,6.3463,294000.0
2008-05-14 12:10:00,7.97,7.98,7.95,7.96,332400.0,6.3463,6.3543,6.3304,6.3383,332400.0
2008-05-14 12:20:00,7.95,7.97,7.94,7.94,448800.0,6.3304,6.3463,6.3224,6.3224,448800.0
2008-05-14 12:30:00,7.95,7.95,7.93,7.93,146000.0,6.3304,6.3304,6.3145,6.3145,146000.0
2008-05-14 12:40:00,7.93,7.94,7.9,7.93,792800.0,6.3145,6.3224,6.2906,6.3145,792800.0
2008-05-14 12:50:00,7.93,7.93,7.92,7.93,178800.0,6.3145,6.3145,6.3065,6.3145,178800.0
2008-05-14 13:00:00,7.93,7.94,7.93,7.94,318000.0,6.3145,6.3224,6.3145,6.3224,318000.0
2008-05-14 13:10:00,7.94,7.95,7.94,7.95,226800.0,6.3224,6.3304,6.3224,6.3304,226800.0
2008-05-14 13:20:00,7.95,7.95,7.92,7.92,267200.0,6.3304,6.3304,6.3065,6.3065,267200.0
2008-05-14 13:30:00,7.92,7.93,7.9,7.91,512800.0,6.3065,6.3145,6.2906,6.2985,512800.0
2008-05-14 13:40:00,7.91,7.92,7.9,7.91,430400.0,6.2985,6.3065,6.2906,6.2985,430400.0
2008-05-14 13:50:00,7.91,7.91,7.89,7.89,345200.0,6.2985,6.2985,6.2826,6.2826,345200.0
2008-05-14 14:00:00,7.89,7.9,7.87,7.88,630400.0,6.2826,6.2906,6.2667,6.2746,630400.0
2008-05-14 14:10:00,7.88,7.9,7.87,7.88,350000.0,6.2746,6.2906,6.2667,6.2746,350000.0
2008-05-14 14:20:00,7.89,7.91,7.87,7.9,809200.0,6.2826,6.2985,6.2667,6.2906,809200.0
2008-05-14 14:30:00,7.9,7.91,7.89,7.9,426400.0,6.2906,6.2985,6.2826,6.2906,426400.0
2008-05-14 14:40:00,7.9,7.9,7.89,7.9,373600.0,6.2906,6.2906,6.2826,6.2906,373600.0
2008-05-14 14:50:00,7.9,7.9,7.88,7.88,290000.0,6.2906,6.2906,6.2746,6.2746,290000.0
2008-05-14 15:00:00,7.88,7.9,7.88,7.88,508800.0,6.2746,6.2906,6.2746,6.2746,508800.0
2008-05-14 15:10:00,7.88,7.92,7.87,7.9,1031200.0,6.2746,6.3065,6.2667,6.2906,1031200.0
2008-05-14 15:20:00,7.91,7.91,7.87,7.9,824800.0,6.2985,6.2985,6.2667,6.2906,824800.0
2008-05-14 15:30:00,7.9,7.9,7.87,7.88,764400.0,6.2906,6.2906,6.2667,6.2746,764400.0
2008-05-14 15:40:00,7.88,7.9,7.87,7.88,1514400.0,6.2746,6.2906,6.2667,6.2746,1514400.0
2008-05-14 15:50:00,7.88,7.89,7.85,7.85,1326000.0,6.2746,6.2826,6.2508,6.2508,1326000.0
2008-05-15 09:30:00,7.87,7.87,7.76,7.86,497600.0,6.2667,6.2667,6.1791,6.2587,497600.0
2008-05-15 09:40:00,7.86,7.87,7.78,7.8,926000.0,6.2587,6.2667,6.195,6.2109,926000.0
2008-05-15 09:50:00,7.81,7.84,7.78,7.83,762000.0,6.2189,6.2428,6.195,6.2348,762000.0
2008-05-15 10:00:00,7.83,7.87,7.83,7.87,530000.0,6.2348,6.2667,6.2348,6.2667,530000.0
2008-05-15 10:10:00,7.87,7.87,7.81,7.84,578400.0,6.2667,6.2667,6.2189,6.2428,578400.0
2008-05-15 10:20:00,7.85,7.86,7.84,7.85,624800.0,6.2508,6.2587,6.2428,6.2508,624800.0
2008-05-15 10:30:00,7.85,7.88,7.84,7.86,320800.0,6.2508,6.2746,6.2428,6.2587,320800.0
2008-05-15 10:40:00,7.86,7.89,7.86,7.88,288400.0,6.2587,6.2826,6.2587,6.2746,288400.0
2008-05-15 10:50:00,7.88,7.9,7.88,7.89,349600.0,6.2746,6.2906,6.2746,6.2826,349600.0
2008-05-15 11:00:00,7.89,7.92,7.89,7.9,470800.0,6.2826,6.3065,6.2826,6.2906,470800.0
2008-05-15 11:10:00,7.9,7.9,7.84,7.84,250800.0,6.2906,6.2906,6.2428,6.2428,250800.0
2008-05-15 11:20:00,7.84,7.86,7.84,7.85,257200.0,6.2428,6.2587,6.2428,6.2508,257200.0
2008-05-15 11:30:00,7.85,7.88,7.85,7.86,189600.0,6.2508,6.2746,6.2508,6.2587,189600.0
2008-05-15 11:40:00,7.86,7.87,7.85,7.87,172400.0,6.2587,6.2667,6.2508,6.2667,172400.0
2008-05-15 11:50:00,7.87,7.88,7.85,7.87,208400.0,6.2667,6.2746,6.2508,6.2667,208400.0
2008-05-15 12:00:00,7.87,7.9,7.87,7.89,392800.0,6.2667,6.2906,6.2667,6.2826,392800.0
2008-05-15 12:10:00,7.89,7.93,7.89,7.91,416800.0,6.2826,6.3145,6.2826,6.2985,416800.0
2008-05-15 12:20:00,7.91,7.95,7.91,7.94,373600.0,6.2985,6.3304,6.2985,6.3224,373600.0
2008-05-15 12:30:00,7.94,7.96,7.92,7.96,331600.0,6.3224,6.3383,6.3065,6.3383,331600.0
2008-05-15 12:40:00,7.96,7.98,7.94,7.94,324400.0,6.3383,6.3543,6.3224,6.3224,324400.0
2008-05-15 12:50:00,7.95,7.96,7.94,7.96,191200.0,6.3304,6.3383,6.3224,6.3383,191200.0
2008-05-15 13:00:00,7.96,7.99,7.95,7.96,408800.0,6.3383,6.3622,6.3304,6.3383,408800.0
2008-05-15 13:10:00,7.96,7.97,7.95,7.96,275600.0,6.3383,6.3463,6.3304,6.3383,275600.0
2008-05-15 13:20:00,7.96,7.96,7.94,7.95,391200.0,6.3383,6.3383,6.3224,6.3304,391200.0
2008-05-15 13:30:00,7.95,7.96,7.94,7.94,367200.0,6.3304,6.3383,6.3224,6.3224,367200.0
2008-05-15 13:40:00,7.95,7.95,7.94,7.95,221200.0,6.3304,6.3304,6.3224,6.3304,221200.0
2008-05-15 13:50:00,7.95,7.95,7.92,7.94,478000.0,6.3304,6.3304,6.3065,6.3224,478000.0
2008-05-15 14:00:00,7.95,7.98,7.94,7.98,247200.0,6.3304,6.3543,6.3224,6.3543,247200.0
2008-05-15 14:10:00,7.98,7.98,7.97,7.97,368000.0,6.3543,6.3543,6.3463,6.3463,368000.0
2008-05-15 14:20:00,7.97,7.98,7.94,7.94,992400.0,6.3463,6.3543,6.3224,6.3224,992400.0
2008-05-15 14:30:00,7.94,7.96,7.94,7.95,316800.0,6.3224,6.3383,6.3224,6.3304,316800.0
2008-05-15 14:40:00,7.95,7.96,7.95,7.95,296400.0,6.3304,6.3383,6.3304,6.3304,296400.0
2008-05-15 14:50:00,7.95,7.98,7.95,7.96,360800.0,6.3304,6.3543,6.3304,6.3383,360800.0
2008-05-15 15:00:00,7.96,7.98,7.95,7.97,448400.0,6.3383,6.3543,6.3304,6.3463,448400.0
2008-05-15 15:10:00,7.97,7.98,7.97,7.98,377600.0,6.3463,6.3543,6.3463,6.3543,377600.0
2008-05-15 15:20:00,7.98,7.98,7.97,7.98,378400.0,6.3543,6.3543,6.3463,6.3543,378400.0
2008-05-15 15:30:00,7.98,7.99,7.96,7.99,489600.0,6.3543,6.3622,6.3383,6.3622,489600.0
2008-05-15 15:40:00,7.99,8.02,7.99,8.01,953600.0,6.3622,6.3861,6.3622,6.3782,953600.0
2008-05-15 15:50:00,8.01,8.02,7.99,8.01,1673600.0,6.3782,6.3861,6.3622,6.3782,1673600.0
2008-05-16 09:30:00,8.12,8.12,7.87,7.88,2496400.0,6.4657,6.4657,6.2667,6.2746,2496400.0
2008-05-16 09:40:00,7.88,7.91,7.85,7.88,1003600.0,6.2746,6.2985,6.2508,6.2746,1003600.0
2008-05-16 09:50:00,7.88,7.9,7.84,7.88,717200.0,6.2746,6.2906,6.2428,6.2746,717200.0
2008-05-16 10:00:00,7.88,7.89,7.86,7.88,524800.0,6.2746,6.2826,6.2587,6.2746,524800.0
2008-05-16 10:10:00,7.88,7.91,7.86,7.88,592800.0,6.2746,6.2985,6.2587,6.2746,592800.0
2008-05-16 10:20:00,7.88,7.93,7.87,7.93,622000.0,6.2746,6.3145,6.2667,6.3145,622000.0
2008-05-16 10:30:00,7.93,7.93,7.89,7.92,437200.0,6.3145,6.3145,6.2826,6.3065,437200.0
2008-05-16 10:40:00,7.92,7.94,7.9,7.9,475600.0,6.3065,6.3224,6.2906,6.2906,475600.0
2008-05-16 10:50:00,7.9,7.91,7.88,7.88,358400.0,6.2906,6.2985,6.2746,6.2746,358400.0
2008-05-16 11:00:00,7.88,7.91,7.88,7.91,631600.0,6.2746,6.2985,6.2746,6.2985,631600.0
2008-05-16 11:10:00,7.91,7.92,7.88,7.89,337200.0,6.2985,6.3065,6.2746,6.2826,337200.0
2008-05-16 11:20:00,7.89,7.9,7.88,7.89,331600.0,6.2826,6.2906,6.2746,6.2826,331600.0
2008-05-16 11:30:00,7.89,7.89,7.88,7.88,269200.0,6.2826,6.2826,6.2746,6.2746,269200.0
2008-05-16 11:40:00,7.88,7.89,7.88,7.89,232000.0,6.2746,6.2826,6.2746,6.2826,232000.0
2008-05-16 11:50:00,7.89,7.93,7.89,7.91,445600.0,6.2826,6.3145,6.2826,6.2985,445600.0
2008-05-16 12:00:00,7.91,7.91,7.89,7.9,249200.0,6.2985,6.2985,6.2826,6.2906,249200.0
2008-05-16 12:10:00,7.9,7.91,7.9,7.9,265200.0,6.2906,6.2985,6.2906,6.2906,265200.0
2008-05-16 12:20:00,7.9,7.92,7.9,7.92,242000.0,6.2906,6.3065,6.2906,6.3065,242000.0
2008-05-16 12:30:00,7.91,7.93,7.91,7.93,402400.0,6.2985,6.3145,6.2985,6.3145,402400.0
2008-05-16 12:40:00,7.93,7.93,7.93,7.93,180000.0,6.3145,6.3145,6.3145,6.3145,180000.0
2008-05-16 12:50:00,7.93,7.95,7.93,7.94,271600.0,6.3145,6.3304,6.3145,6.3224,271600.0
2008-05-16 13:00:00,7.94,7.96,7.94,7.96,240800.0,6.3224,6.3383,6.3224,6.3383,240800.0
2008-05-16 13:10:00,7.95,7.98,7.95,7.95,357600.0,6.3304,6.3543,6.3304,6.3304,357600.0
2008-05-16 13:20:00,7.95,7.96,7.94,7.95,319600.0,6.3304,6.3383,6.3224,6.3304,319600.0
2008-05-16 13:30:00,7.94,7.95,7.92,7.92,383200.0,6.3224,6.3304,6.3065,6.3065,383200.0
2008-05-16 13:40:00,7.92,7.93,7.91,7.91,340400.0,6.3065,6.3145,6.2985,6.2985,340400.0
2008-05-16 13:50:00,7.91,7.91,7.89,7.9,572400.0,6.2985,6.2985,6.2826,6.2906,572400.0
2008-05-16 14:00:00,7.9,7.92,7.89,7.92,657600.0,6.2906,6.3065,6.2826,6.3065,657600.0
2008-05-16 14:10:00,7.91,7.93,7.9,7.92,601200.0,6.2985,6.3145,6.2906,6.3065,601200.0
2008-05-16 14:20:00,7.92,7.95,7.92,7.94,481200.0,6.3065,6.3304,6.3065,6.3224,481200.0
2008-05-16 14:30:00,7.94,7.95,7.93,7.93,520400.0,6.3224,6.3304,6.3145,6.3145,520400.0
2008-05-16 14:40:00,7.93,7.96,7.93,7.95,586400.0,6.3145,6.3383,6.3145,6.3304,586400.0
2008-05-16 14:50:00,7.95,7.98,7.95,7.96,448400.0,6.3304,6.3543,6.3304,6.3383,448400.0
2008-05-16 15:00:00,7.96,7.96,7.94,7.96,450800.0,6.3383,6.3383,6.3224,6.3383,450800.0
2008-05-16 15:10:00,7.96,7.96,7.95,7.95,525600.0,6.3383,6.3383,6.3304,6.3304,525600.0
2008-05-16 15:20:00,7.95,7.96,7.94,7.95,664800.0,6.3304,6.3383,6.3224,6.3304,664800.0
2008-05-16 15:30:00,7.95,7.96,7.94,7.96,600000.0,6.3304,6.3383,6.3224,6.3383,600000.0
2008-05-16 15:40:00,7.96,7.97,7.95,7.96,600000.0,6.3383,6.3463,6.3304,6.3383,600000.0
2008-05-16 15:50:00,7.96,7.97,7.95,7.96,908800.0,6.3383,6.3463,6.3304,6.3383,908800.0
2008-05-19 09:30:00,7.95,7.97,7.9,7.92,366800.0,6.3304,6.3463,6.2906,6.3065,366800.0
2008-05-19 09:40:00,7.92,7.95,7.88,7.89,482800.0,6.3065,6.3304,6.2746,6.2826,482800.0
2008-05-19 09:50:00,7.89,7.95,7.89,7.95,392800.0,6.2826,6.3304,6.2826,6.3304,392800.0
2008-05-19 10:00:00,7.95,7.97,7.93,7.94,278000.0,6.3304,6.3463,6.3145,6.3224,278000.0
2008-05-19 10:10:00,7.94,7.95,7.92,7.94,236800.0,6.3224,6.3304,6.3065,6.3224,236800.0
2008-05-19 10:20:00,7.94,7.97,7.94,7.95,298800.0,6.3224,6.3463,6.3224,6.3304,298800.0
2008-05-19 10:30:00,7.95,8.0,7.95,7.98,350000.0,6.3304,6.3702,6.3304,6.3543,350000.0
2008-05-19 10:40:00,7.98,7.98,7.94,7.95,209200.0,6.3543,6.3543,6.3224,6.3304,209200.0
2008-05-19 10:50:00,7.95,7.97,7.94,7.95,178400.0,6.3304,6.3463,6.3224,6.3304,178400.0
2008-05-19 11:00:00,7.95,7.97,7.95,7.96,161600.0,6.3304,6.3463,6.3304,6.3383,161600.0
2008-05-19 11:10:00,7.96,8.01,7.95,8.01,254000.0,6.3383,6.3782,6.3304,6.3782,254000.0
2008-05-19 11:20:00,8.01,8.03,8.0,8.02,243600.0,6.3782,6.3941,6.3702,6.3861,243600.0
2008-05-19 11:30:00,8.02,8.02,8.0,8.0,198800.0,6.3861,6.3861,6.3702,6.3702,198800.0
2008-05-19 11:40:00,8.01,8.02,7.98,7.99,226800.0,6.3782,6.3861,6.3543,6.3622,226800.0
2008-05-19 11:50:00,7.99,8.01,7.97,7.98,275200.0,6.3622,6.3782,6.3463,6.3543,275200.0
2008-05-19 12:00:00,7.98,7.98,7.96,7.97,170800.0,6.3543,6.3543,6.3383,6.3463,170800.0
2008-05-19 12:10:00,7.97,7.98,7.96,7.97,180000.0,6.3463,6.3543,6.3383,6.3463,180000.0
2008-05-19 12:20:00,7.97,7.98,7.97,7.98,136400.0,6.3463,6.3543,6.3463,6.3543,136400.0
2008-05-19 12:30:00,7.98,8.0,7.98,7.98,203600.0,6.3543,6.3702,6.3543,6.3543,203600.0
2008-05-19 12:40:00,7.98,7.99,7.98,7.98,148000.0,6.3543,6.3622,6.3543,6.3543,148000.0
2008-05-19 12:50:00,7.98,7.99,7.98,7.98,164400.0,6.3543,6.3622,6.3543,6.3543,164400.0
2008-05-19 13:00:00,7.98,8.03,7.98,8.03,213200.0,6.3543,6.3941,6.3543,6.3941,213200.0
2008-05-19 13:10:00,8.02,8.03,8.0,8.01,140400.0,6.3861,6.3941,6.3702,6.3782,140400.0
2008-05-19 13:20:00,8.01,8.05,8.01,8.05,199600.0,6.3782,6.41,6.3782,6.41,199600.0
2008-05-19 13:30:00,8.05,8.05,8.01,8.02,232400.0,6.41,6.41,6.3782,6.3861,232400.0
2008-05-19 13:40:00,8.02,8.02,8.01,8.02,158000.0,6.3861,6.3861,6.3782,6.3861,158000.0
2008-05-19 13:50:00,8.02,8.03,7.97,7.97,412800.0,6.3861,6.3941,6.3463,6.3463,412800.0
2008-05-19 14:00:00,7.97,7.98,7.95,7.95,473600.0,6.3463,6.3543,6.3304,6.3304,473600.0
2008-05-19 14:10:00,7.95,7.95,7.9,7.94,426000.0,6.3304,6.3304,6.2906,6.3224,426000.0
2008-05-19 14:20:00,7.94,7.95,7.91,7.93,586400.0,6.3224,6.3304,6.2985,6.3145,586400.0
2008-05-19 14:30:00,7.94,7.96,7.93,7.95,568400.0,6.3224,6.3383,6.3145,6.3304,568400.0
2008-05-19 14:40:00,7.95,7.96,7.94,7.94,582000.0,6.3304,6.3383,6.3224,6.3224,582000.0
2008-05-19 14:50:00,7.94,7.97,7.93,7.96,624000.0,6.3224,6.3463,6.3145,6.3383,624000.0
2008-05-19 15:00:00,7.96,7.96,7.93,7.95,388000.0,6.3383,6.3383,6.3145,6.3304,388000.0
2008-05-19 15:10:00,7.95,7.97,7.93,7.94,408400.0,6.3304,6.3463,6.3145,6.3224,408400.0
2008-05-19 15:20:00,7.95,7.96,7.93,7.94,521200.0,6.3304,6.3383,6.3145,6.3224,521200.0
2008-05-19 15:30:00,7.95,7.95,7.9,7.9,730400.0,6.3304,6.3304,6.2906,6.2906,730400.0
2008-05-19 15:40:00,7.9,7.92,7.9,7.92,511200.0,6.2906,6.3065,6.2906,6.3065,511200.0
2008-05-19 15:50:00,7.92,7.93,7.91,7.91,645200.0,6.3065,6.3145,6.2985,6.2985,645200.0
2008-05-20 09:30:00,7.88,7.91,7.81,7.81,554800.0,6.2746,6.2985,6.2189,6.2189,554800.0
2008-05-20 09:40:00,7.81,7.82,7.78,7.81,572800.0,6.2189,6.2269,6.195,6.2189,572800.0
2008-05-20 09:50:00,7.81,7.87,7.81,7.85,585600.0,6.2189,6.2667,6.2189,6.2508,585600.0
2008-05-20 10:00:00,7.85,7.85,7.81,7.83,738000.0,6.2508,6.2508,6.2189,6.2348,738000.0
2008-05-20 10:10:00,7.83,7.83,7.81,7.83,812000.0,6.2348,6.2348,6.2189,6.2348,812000.0
2008-05-20 10:20:00,7.83,7.83,7.8,7.8,402800.0,6.2348,6.2348,6.2109,6.2109,402800.0
2008-05-20 10:30:00,7.8,7.81,7.78,7.8,513200.0,6.2109,6.2189,6.195,6.2109,513200.0
2008-05-20 10:40:00,7.79,7.83,7.79,7.82,431600.0,6.203,6.2348,6.203,6.2269,431600.0
2008-05-20 10:50:00,7.83,7.83,7.78,7.8,487200.0,6.2348,6.2348,6.195,6.2109,487200.0
2008-05-20 11:00:00,7.8,7.81,7.75,7.76,300400.0,6.2109,6.2189,6.1711,6.1791,300400.0
2008-05-20 11:10:00,7.76,7.81,7.76,7.81,235200.0,6.1791,6.2189,6.1791,6.2189,235200.0
2008-05-20 11:20:00,7.81,7.81,7.79,7.81,230000.0,6.2189,6.2189,6.203,6.2189,230000.0
2008-05-20 11:30:00,7.81,7.82,7.8,7.82,296000.0,6.2189,6.2269,6.2109,6.2269,296000.0
2008-05-20 11:40:00,7.81,7.83,7.81,7.82,369200.0,6.2189,6.2348,6.2189,6.2269,369200.0
2008-05-20 11:50:00,7.82,7.84,7.81,7.84,253200.0,6.2269,6.2428,6.2189,6.2428,253200.0
2008-05-20 12:00:00,7.84,7.86,7.84,7.86,285200.0,6.2428,6.2587,6.2428,6.2587,285200.0
2008-05-20 12:10:00,7.86,7.86,7.83,7.84,358400.0,6.2587,6.2587,6.2348,6.2428,358400.0
2008-05-20 12:20:00,7.84,7.87,7.84,7.86,265600.0,6.2428,6.2667,6.2428,6.2587,265600.0
2008-05-20 12:30:00,7.86,7.87,7.85,7.86,209600.0,6.2587,6.2667,6.2508,6.2587,209600.0
2008-05-20 12:40:00,7.86,7.86,7.84,7.84,223200.0,6.2587,6.2587,6.2428,6.2428,223200.0
2008-05-20 12:50:00,7.84,7.85,7.83,7.85,131600.0,6.2428,6.2508,6.2348,6.2508,131600.0
2008-05-20 13:00:00,7.85,7.87,7.85,7.85,179600.0,6.2508,6.2667,6.2508,6.2508,179600.0
2008-05-20 13:10:00,7.85,7.88,7.85,7.88,210800.0,6.2508,6.2746,6.2508,6.2746,210800.0
2008-05-20 13:20:00,7.88,7.89,7.86,7.88,290800.0,6.2746,6.2826,6.2587,6.2746,290800.0
2008-05-20 13:30:00,7.88,7.88,7.86,7.86,254800.0,6.2746,6.2746,6.2587,6.2587,254800.0
2008-05-20 13:40:00,7.86,7.89,7.85,7.88,249600.0,6.2587,6.2826,6.2508,6.2746,249600.0
2008-05-20 13:50:00,7.88,7.89,7.85,7.86,324800.0,6.2746,6.2826,6.2508,6.2587,324800.0
2008-05-20 14:00:00,7.86,7.87,7.85,7.86,302800.0,6.2587,6.2667,6.2508,6.2587,302800.0
2008-05-20 14:10:00,7.86,7.86,7.84,7.84,217600.0,6.2587,6.2587,6.2428,6.2428,217600.0
2008-05-20 14:20:00,7.84,7.85,7.83,7.85,224000.0,6.2428,6.2508,6.2348,6.2508,224000.0
2008-05-20 14:30:00,7.85,7.88,7.85,7.88,510000.0,6.2508,6.2746,6.2508,6.2746,510000.0
2008-05-20 14:40:00,7.88,7.88,7.86,7.86,258000.0,6.2746,6.2746,6.2587,6.2587,258000.0
2008-05-20 14:50:00,7.86,7.87,7.84,7.85,803200.0,6.2587,6.2667,6.2428,6.2508,803200.0
2008-05-20 15:00:00,7.85,7.86,7.84,7.85,520000.0,6.2508,6.2587,6.2428,6.2508,520000.0
2008-05-20 15:10:00,7.85,7.87,7.84,7.86,680800.0,6.2508,6.2667,6.2428,6.2587,680800.0
2008-05-20 15:20:00,7.86,7.87,7.85,7.85,531600.0,6.2587,6.2667,6.2508,6.2508,531600.0
2008-05-20 15:30:00,7.86,7.86,7.83,7.83,681600.0,6.2587,6.2587,6.2348,6.2348,681600.0
2008-05-20 15:40:00,7.83,7.86,7.83,7.85,813200.0,6.2348,6.2587,6.2348,6.2508,813200.0
2008-05-20 15:50:00,7.85,7.86,7.83,7.85,1168400.0,6.2508,6.2587,6.2348,6.2508,1168400.0
2008-05-21 09:30:00,7.87,7.9,7.84,7.88,369200.0,6.2667,6.2906,6.2428,6.2746,369200.0
2008-05-21 09:40:00,7.89,7.91,7.86,7.87,947200.0,6.2826,6.2985,6.2587,6.2667,947200.0
2008-05-21 09:50:00,7.87,7.87,7.78,7.79,692000.0,6.2667,6.2667,6.195,6.203,692000.0
2008-05-21 10:00:00,7.79,7.83,7.77,7.8,723600.0,6.203,6.2348,6.187,6.2109,723600.0
2008-05-21 10:10:00,7.8,7.86,7.8,7.86,362000.0,6.2109,6.2587,6.2109,6.2587,362000.0
2008-05-21 10:20:00,7.86,7.9,7.86,7.89,289600.0,6.2587,6.2906,6.2587,6.2826,289600.0
2008-05-21 10:30:00,7.88,7.88,7.81,7.83,807600.0,6.2746,6.2746,6.2189,6.2348,807600.0
2008-05-21 10:40:00,7.83,7.85,7.81,7.81,357600.0,6.2348,6.2508,6.2189,6.2189,357600.0
2008-05-21 10:50:00,7.81,7.81,7.77,7.77,282800.0,6.2189,6.2189,6.187,6.187,282800.0
2008-05-21 11:00:00,7.76,7.78,7.75,7.78,761200.0,6.1791,6.195,6.1711,6.195,761200.0
2008-05-21 11:10:00,7.77,7.79,7.77,7.78,356400.0,6.187,6.203,6.187,6.195,356400.0
2008-05-21 11:20:00,7.78,7.83,7.78,7.82,324400.0,6.195,6.2348,6.195,6.2269,324400.0
2008-05-21 11:30:00,7.82,7.83,7.8,7.81,248800.0,6.2269,6.2348,6.2109,6.2189,248800.0
2008-05-21 11:40:00,7.81,7.83,7.81,7.81,229600.0,6.2189,6.2348,6.2189,6.2189,229600.0
2008-05-21 11:50:00,7.81,7.82,7.81,7.82,504400.0,6.2189,6.2269,6.2189,6.2269,504400.0
2008-05-21 12:00:00,7.82,7.82,7.79,7.8,420000.0,6.2269,6.2269,6.203,6.2109,420000.0
2008-05-21 12:10:00,7.8,7.82,7.8,7.81,360400.0,6.2109,6.2269,6.2109,6.2189,360400.0
2008-05-21 12:20:00,7.81,7.84,7.81,7.84,1553600.0,6.2189,6.2428,6.2189,6.2428,1553600.0
2008-05-21 12:30:00,7.84,7.84,7.82,7.83,303600.0,6.2428,6.2428,6.2269,6.2348,303600.0
2008-05-21 12:40:00,7.83,7.87,7.83,7.85,630800.0,6.2348,6.2667,6.2348,6.2508,630800.0
2008-05-21 12:50:00,7.85,7.87,7.85,7.86,347200.0,6.2508,6.2667,6.2508,6.2587,347200.0
2008-05-21 13:00:00,7.86,7.86,7.83,7.83,660000.0,6.2587,6.2587,6.2348,6.2348,660000.0
2008-05-21 13:10:00,7.83,7.86,7.83,7.85,236800.0,6.2348,6.2587,6.2348,6.2508,236800.0
2008-05-21 13:20:00,7.85,7.85,7.83,7.84,220800.0,6.2508,6.2508,6.2348,6.2428,220800.0
2008-05-21 13:30:00,7.83,7.85,7.83,7.85,264800.0,6.2348,6.2508,6.2348,6.2508,264800.0
2008-05-21 13:40:00,7.85,7.87,7.85,7.85,248000.0,6.2508,6.2667,6.2508,6.2508,248000.0
2008-05-21 13:50:00,7.84,7.85,7.83,7.83,610400.0,6.2428,6.2508,6.2348,6.2348,610400.0
2008-05-21 14:00:00,7.83,7.84,7.79,7.81,1019200.0,6.2348,6.2428,6.203,6.2189,1019200.0
2008-05-21 14:10:00,7.81,7.82,7.78,7.79,1301600.0,6.2189,6.2269,6.195,6.203,1301600.0
2008-05-21 14:20:00,7.79,7.82,7.79,7.8,756400.0,6.203,6.2269,6.203,6.2109,756400.0
2008-05-21 14:30:00,7.8,7.81,7.76,7.79,1333600.0,6.2109,6.2189,6.1791,6.203,1333600.0
2008-05-21 14:40:00,7.79,7.79,7.75,7.76,790800.0,6.203,6.203,6.1711,6.1791,790800.0
2008-05-21 14:50:00,7.76,7.79,7.75,7.78,1052800.0,6.1791,6.203,6.1711,6.195,1052800.0
2008-05-21 15:00:00,7.78,7.79,7.77,7.79,531600.0,6.195,6.203,6.187,6.203,531600.0
2008-05-21 15:10:00,7.78,7.82,7.76,7.8,760800.0,6.195,6.2269,6.1791,6.2109,760800.0
2008-05-21 15:20:00,7.8,7.81,7.79,7.79,723200.0,6.2109,6.2189,6.203,6.203,723200.0
2008-05-21 15:30:00,7.79,7.79,7.77,7.78,938000.0,6.203,6.203,6.187,6.195,938000.0
2008-05-21 15:40:00,7.78,7.79,7.75,7.78,1032800.0,6.195,6.203,6.1711,6.195,1032800.0
2008-05-21 15:50:00,7.78,7.78,7.74,7.76,1244800.0,6.195,6.195,6.1632,6.1791,1244800.0
2008-05-22 09:30:00,7.79,7.83,7.75,7.75,430400.0,6.203,6.2348,6.1711,6.1711,430400.0
2008-05-22 09:40:00,7.76,7.78,7.71,7.75,417200.0,6.1791,6.195,6.1393,6.1711,417200.0
2008-05-22 09:50:00,7.75,7.79,7.73,7.77,418400.0,6.1711,6.203,6.1552,6.187,418400.0
2008-05-22 10:00:00,7.77,7.83,7.76,7.82,762000.0,6.187,6.2348,6.1791,6.2269,762000.0
2008-05-22 10:10:00,7.82,7.85,7.82,7.84,686000.0,6.2269,6.2508,6.2269,6.2428,686000.0
2008-05-22 10:20:00,7.84,7.91,7.83,7.9,552000.0,6.2428,6.2985,6.2348,6.2906,552000.0
2008-05-22 10:30:00,7.9,7.93,7.89,7.91,532800.0,6.2906,6.3145,6.2826,6.2985,532800.0
2008-05-22 10:40:00,7.92,7.92,7.88,7.89,342000.0,6.3065,6.3065,6.2746,6.2826,342000.0
2008-05-22 10:50:00,7.9,7.91,7.86,7.91,198800.0,6.2906,6.2985,6.2587,6.2985,198800.0
2008-05-22 11:00:00,7.9,7.91,7.89,7.89,213200.0,6.2906,6.2985,6.2826,6.2826,213200.0
2008-05-22 11:10:00,7.89,7.92,7.89,7.89,182000.0,6.2826,6.3065,6.2826,6.2826,182000.0
2008-05-22 11:20:00,7.89,7.9,7.88,7.88,204400.0,6.2826,6.2906,6.2746,6.2746,204400.0
2008-05-22 11:30:00,7.88,7.89,7.85,7.88,250400.0,6.2746,6.2826,6.2508,6.2746,250400.0
2008-05-22 11:40:00,7.88,7.88,7.83,7.85,242400.0,6.2746,6.2746,6.2348,6.2508,242400.0
2008-05-22 11:50:00,7.85,7.89,7.85,7.89,219200.0,6.2508,6.2826,6.2508,6.2826,219200.0
2008-05-22 12:00:00,7.88,7.89,7.85,7.88,264400.0,6.2746,6.2826,6.2508,6.2746,264400.0
2008-05-22 12:10:00,7.88,7.88,7.85,7.87,214400.0,6.2746,6.2746,6.2508,6.2667,214400.0
2008-05-22 12:20:00,7.87,7.9,7.87,7.89,116400.0,6.2667,6.2906,6.2667,6.2826,116400.0
2008-05-22 12:30:00,7.89,7.93,7.89,7.93,311600.0,6.2826,6.3145,6.2826,6.3145,311600.0
2008-05-22 12:40:00,7.93,7.94,7.91,7.91,194000.0,6.3145,6.3224,6.2985,6.2985,194000.0
2008-05-22 12:50:00,7.91,7.92,7.91,7.91,101200.0,6.2985,6.3065,6.2985,6.2985,101200.0
2008-05-22 13:00:00,7.91,7.91,7.9,7.91,84800.0,6.2985,6.2985,6.2906,6.2985,84800.0
2008-05-22 13:10:00,7.91,7.91,7.89,7.9,156000.0,6.2985,6.2985,6.2826,6.2906,156000.0
2008-05-22 13:20:00,7.9,7.9,7.89,7.9,75600.0,6.2906,6.2906,6.2826,6.2906,75600.0
2008-05-22 13:30:00,7.89,7.91,7.88,7.9,130800.0,6.2826,6.2985,6.2746,6.2906,130800.0
2008-05-22 13:40:00,7.9,7.91,7.89,7.91,137200.0,6.2906,6.2985,6.2826,6.2985,137200.0
2008-05-22 13:50:00,7.91,7.91,7.89,7.89,179600.0,6.2985,6.2985,6.2826,6.2826,179600.0
2008-05-22 14:00:00,7.89,7.91,7.88,7.89,183200.0,6.2826,6.2985,6.2746,6.2826,183200.0
2008-05-22 14:10:00,7.88,7.89,7.86,7.87,345600.0,6.2746,6.2826,6.2587,6.2667,345600.0
2008-05-22 14:20:00,7.87,7.89,7.84,7.85,323200.0,6.2667,6.2826,6.2428,6.2508,323200.0
2008-05-22 14:30:00,7.85,7.87,7.84,7.86,343200.0,6.2508,6.2667,6.2428,6.2587,343200.0
2008-05-22 14:40:00,7.86,7.86,7.85,7.86,257200.0,6.2587,6.2587,6.2508,6.2587,257200.0
2008-05-22 14:50:00,7.86,7.86,7.84,7.85,170800.0,6.2587,6.2587,6.2428,6.2508,170800.0
2008-05-22 15:00:00,7.85,7.86,7.83,7.83,266800.0,6.2508,6.2587,6.2348,6.2348,266800.0
2008-05-22 15:10:00,7.83,7.85,7.83,7.85,314400.0,6.2348,6.2508,6.2348,6.2508,314400.0
2008-05-22 15:20:00,7.85,7.85,7.81,7.82,381200.0,6.2508,6.2508,6.2189,6.2269,381200.0
2008-05-22 15:30:00,7.82,7.84,7.81,7.84,442400.0,6.2269,6.2428,6.2189,6.2428,442400.0
2008-05-22 15:40:00,7.83,7.84,7.8,7.82,606000.0,6.2348,6.2428,6.2109,6.2269,606000.0
2008-05-22 15:50:00,7.83,7.84,7.82,7.83,824800.0,6.2348,6.2428,6.2269,6.2348,824800.0
2008-05-23 09:30:00,7.82,7.92,7.76,7.78,374800.0,6.2269,6.3065,6.1791,6.195,374800.0
2008-05-23 09:40:00,7.79,7.79,7.75,7.76,545600.0,6.203,6.203,6.1711,6.1791,545600.0
2008-05-23 09:50:00,7.75,7.79,7.72,7.77,380400.0,6.1711,6.203,6.1472,6.187,380400.0
2008-05-23 10:00:00,7.77,7.78,7.74,7.75,431600.0,6.187,6.195,6.1632,6.1711,431600.0
2008-05-23 10:10:00,7.75,7.76,7.73,7.75,355600.0,6.1711,6.1791,6.1552,6.1711,355600.0
2008-05-23 10:20:00,7.75,7.77,7.73,7.73,169200.0,6.1711,6.187,6.1552,6.1552,169200.0
2008-05-23 10:30:00,7.73,7.73,7.68,7.69,564800.0,6.1552,6.1552,6.1154,6.1233,564800.0
2008-05-23 10:40:00,7.69,7.69,7.67,7.67,334400.0,6.1233,6.1233,6.1074,6.1074,334400.0
2008-05-23 10:50:00,7.68,7.73,7.68,7.73,712400.0,6.1154,6.1552,6.1154,6.1552,712400.0
2008-05-23 11:00:00,7.72,7.75,7.72,7.74,675200.0,6.1472,6.1711,6.1472,6.1632,675200.0
2008-05-23 11:10:00,7.73,7.73,7.7,7.71,451200.0,6.1552,6.1552,6.1313,6.1393,451200.0
2008-05-23 11:20:00,7.71,7.73,7.71,7.71,215200.0,6.1393,6.1552,6.1393,6.1393,215200.0
2008-05-23 11:30:00,7.71,7.75,7.69,7.75,680400.0,6.1393,6.1711,6.1233,6.1711,680400.0
2008-05-23 11:40:00,7.75,7.78,7.75,7.78,382000.0,6.1711,6.195,6.1711,6.195,382000.0
2008-05-23 11:50:00,7.78,7.78,7.76,7.77,362400.0,6.195,6.195,6.1791,6.187,362400.0
2008-05-23 12:00:00,7.77,7.8,7.77,7.78,274400.0,6.187,6.2109,6.187,6.195,274400.0
2008-05-23 12:10:00,7.78,7.8,7.77,7.78,259200.0,6.195,6.2109,6.187,6.195,259200.0
2008-05-23 12:20:00,7.78,7.79,7.76,7.76,414400.0,6.195,6.203,6.1791,6.1791,414400.0
2008-05-23 12:30:00,7.76,7.78,7.75,7.75,275200.0,6.1791,6.195,6.1711,6.1711,275200.0
2008-05-23 12:40:00,7.75,7.78,7.74,7.77,541200.0,6.1711,6.195,6.1632,6.187,541200.0
2008-05-23 12:50:00,7.77,7.78,7.75,7.78,659600.0,6.187,6.195,6.1711,6.195,659600.0
2008-05-23 13:00:00,7.78,7.79,7.76,7.79,669600.0,6.195,6.203,6.1791,6.203,669600.0
2008-05-23 13:10:00,7.79,7.81,7.78,7.81,296000.0,6.203,6.2189,6.195,6.2189,296000.0
2008-05-23 13:20:00,7.81,7.81,7.79,7.8,253600.0,6.2189,6.2189,6.203,6.2109,253600.0
2008-05-23 13:30:00,7.8,7.84,7.8,7.81,514400.0,6.2109,6.2428,6.2109,6.2189,514400.0
2008-05-23 13:40:00,7.81,7.84,7.81,7.84,357200.0,6.2189,6.2428,6.2189,6.2428,357200.0
2008-05-23 13:50:00,7.84,7.84,7.81,7.83,440800.0,6.2428,6.2428,6.2189,6.2348,440800.0
2008-05-23 14:00:00,7.83,7.85,7.82,7.84,318000.0,6.2348,6.2508,6.2269,6.2428,318000.0
2008-05-23 14:10:00,7.84,7.86,7.83,7.84,528400.0,6.2428,6.2587,6.2348,6.2428,528400.0
2008-05-23 14:20:00,7.84,7.86,7.81,7.86,456800.0,6.2428,6.2587,6.2189,6.2587,456800.0
2008-05-23 14:30:00,7.86,7.86,7.84,7.84,476800.0,6.2587,6.2587,6.2428,6.2428,476800.0
2008-05-23 14:40:00,7.84,7.88,7.83,7.86,438800.0,6.2428,6.2746,6.2348,6.2587,438800.0
2008-05-23 14:50:00,7.86,7.86,7.83,7.83,267200.0,6.2587,6.2587,6.2348,6.2348,267200.0
2008-05-23 15:00:00,7.83,7.84,7.83,7.83,266000.0,6.2348,6.2428,6.2348,6.2348,266000.0
2008-05-23 15:10:00,7.83,7.85,7.82,7.84,656800.0,6.2348,6.2508,6.2269,6.2428,656800.0
2008-05-23 15:20:00,7.84,7.88,7.83,7.86,714400.0,6.2428,6.2746,6.2348,6.2587,714400.0
2008-05-23 15:30:00,7.86,7.88,7.84,7.84,763200.0,6.2587,6.2746,6.2428,6.2428,763200.0
2008-05-23 15:40:00,7.84,7.84,7.81,7.82,710800.0,6.2428,6.2428,6.2189,6.2269,710800.0
2008-05-23 15:50:00,7.82,7.82,7.81,7.81,823200.0,6.2269,6.2269,6.2189,6.2189,823200.0
2008-05-27 09:30:00,7.83,7.96,7.79,7.96,820800.0,6.2348,6.3383,6.203,6.3383,820800.0
2008-05-27 09:40:00,7.96,8.0,7.93,7.97,854800.0,6.3383,6.3702,6.3145,6.3463,854800.0
2008-05-27 09:50:00,7.97,7.97,7.95,7.96,554400.0,6.3463,6.3463,6.3304,6.3383,554400.0
2008-05-27 10:00:00,7.96,8.02,7.95,8.02,739200.0,6.3383,6.3861,6.3304,6.3861,739200.0
2008-05-27 10:10:00,8.02,8.02,7.99,8.0,642000.0,6.3861,6.3861,6.3622,6.3702,642000.0
2008-05-27 10:20:00,8.0,8.0,7.97,7.98,290800.0,6.3702,6.3702,6.3463,6.3543,290800.0
2008-05-27 10:30:00,7.98,8.0,7.94,7.94,294800.0,6.3543,6.3702,6.3224,6.3224,294800.0
2008-05-27 10:40:00,7.95,7.95,7.94,7.94,378400.0,6.3304,6.3304,6.3224,6.3224,378400.0
2008-05-27 10:50:00,7.95,7.95,7.93,7.93,393200.0,6.3304,6.3304,6.3145,6.3145,393200.0
2008-05-27 11:00:00,7.93,7.96,7.91,7.92,837600.0,6.3145,6.3383,6.2985,6.3065,837600.0
2008-05-27 11:10:00,7.92,7.93,7.88,7.89,574800.0,6.3065,6.3145,6.2746,6.2826,574800.0
2008-05-27 11:20:00,7.89,7.89,7.87,7.87,334800.0,6.2826,6.2826,6.2667,6.2667,334800.0
2008-05-27 11:30:00,7.87,7.88,7.84,7.85,438800.0,6.2667,6.2746,6.2428,6.2508,438800.0
2008-05-27 11:40:00,7.85,7.87,7.85,7.86,234400.0,6.2508,6.2667,6.2508,6.2587,234400.0
2008-05-27 11:50:00,7.86,7.87,7.83,7.83,376000.0,6.2587,6.2667,6.2348,6.2348,376000.0
2008-05-27 12:00:00,7.83,7.85,7.81,7.85,226000.0,6.2348,6.2508,6.2189,6.2508,226000.0
2008-05-27 12:10:00,7.85,7.88,7.85,7.87,208800.0,6.2508,6.2746,6.2508,6.2667,208800.0
2008-05-27 12:20:00,7.87,7.87,7.86,7.86,234000.0,6.2667,6.2667,6.2587,6.2587,234000.0
2008-05-27 12:30:00,7.87,7.89,7.86,7.88,300800.0,6.2667,6.2826,6.2587,6.2746,300800.0
2008-05-27 12:40:00,7.89,7.9,7.85,7.86,202000.0,6.2826,6.2906,6.2508,6.2587,202000.0
2008-05-27 12:50:00,7.86,7.87,7.85,7.87,224400.0,6.2587,6.2667,6.2508,6.2667,224400.0
2008-05-27 13:00:00,7.87,7.87,7.85,7.86,181200.0,6.2667,6.2667,6.2508,6.2587,181200.0
2008-05-27 13:10:00,7.86,7.87,7.85,7.87,123600.0,6.2587,6.2667,6.2508,6.2667,123600.0
2008-05-27 13:20:00,7.87,7.88,7.85,7.86,270400.0,6.2667,6.2746,6.2508,6.2587,270400.0
2008-05-27 13:30:00,7.86,7.88,7.85,7.88,221200.0,6.2587,6.2746,6.2508,6.2746,221200.0
2008-05-27 13:40:00,7.88,7.89,7.86,7.86,386400.0,6.2746,6.2826,6.2587,6.2587,386400.0
2008-05-27 13:50:00,7.86,7.88,7.85,7.87,322400.0,6.2587,6.2746,6.2508,6.2667,322400.0
2008-05-27 14:00:00,7.87,7.88,7.85,7.86,703200.0,6.2667,6.2746,6.2508,6.2587,703200.0
2008-05-27 14:10:00,7.86,7.9,7.85,7.86,268400.0,6.2587,6.2906,6.2508,6.2587,268400.0
2008-05-27 14:20:00,7.86,7.9,7.85,7.88,312800.0,6.2587,6.2906,6.2508,6.2746,312800.0
2008-05-27 14:30:00,7.88,7.92,7.88,7.91,338800.0,6.2746,6.3065,6.2746,6.2985,338800.0
2008-05-27 14:40:00,7.91,7.93,7.91,7.93,530400.0,6.2985,6.3145,6.2985,6.3145,530400.0
2008-05-27 14:50:00,7.93,7.93,7.91,7.93,238400.0,6.3145,6.3145,6.2985,6.3145,238400.0
2008-05-27 15:00:00,7.92,7.93,7.9,7.92,350000.0,6.3065,6.3145,6.2906,6.3065,350000.0
2008-05-27 15:10:00,7.92,7.93,7.91,7.91,358400.0,6.3065,6.3145,6.2985,6.2985,358400.0
2008-05-27 15:20:00,7.91,7.92,7.89,7.92,632400.0,6.2985,6.3065,6.2826,6.3065,632400.0
2008-05-27 15:30:00,7.91,7.93,7.91,7.92,493200.0,6.2985,6.3145,6.2985,6.3065,493200.0
2008-05-27 15:40:00,7.92,7.93,7.9,7.91,627200.0,6.3065,6.3145,6.2906,6.2985,627200.0
2008-05-27 15:50:00,7.91,7.93,7.91,7.92,766000.0,6.2985,6.3145,6.2985,6.3065,766000.0
2008-05-28 09:30:00,7.96,8.04,7.96,8.0,518400.0,6.3383,6.402,6.3383,6.3702,518400.0
2008-05-28 09:40:00,7.99,8.01,7.89,7.89,808000.0,6.3622,6.3782,6.2826,6.2826,808000.0
2008-05-28 09:50:00,7.89,7.94,7.84,7.87,862800.0,6.2826,6.3224,6.2428,6.2667,862800.0
2008-05-28 10:00:00,7.87,7.87,7.82,7.85,865200.0,6.2667,6.2667,6.2269,6.2508,865200.0
2008-05-28 10:10:00,7.85,7.88,7.84,7.85,407600.0,6.2508,6.2746,6.2428,6.2508,407600.0
2008-05-28 10:20:00,7.84,7.89,7.84,7.87,535200.0,6.2428,6.2826,6.2428,6.2667,535200.0
2008-05-28 10:30:00,7.87,7.91,7.87,7.89,404000.0,6.2667,6.2985,6.2667,6.2826,404000.0
2008-05-28 10:40:00,7.89,7.92,7.89,7.89,422400.0,6.2826,6.3065,6.2826,6.2826,422400.0
2008-05-28 10:50:00,7.89,7.93,7.88,7.91,299600.0,6.2826,6.3145,6.2746,6.2985,299600.0
2008-05-28 11:00:00,7.91,7.93,7.88,7.91,266800.0,6.2985,6.3145,6.2746,6.2985,266800.0
2008-05-28 11:10:00,7.91,7.93,7.9,7.92,162800.0,6.2985,6.3145,6.2906,6.3065,162800.0
2008-05-28 11:20:00,7.92,7.93,7.9,7.91,191600.0,6.3065,6.3145,6.2906,6.2985,191600.0
2008-05-28 11:30:00,7.92,7.95,7.91,7.91,272400.0,6.3065,6.3304,6.2985,6.2985,272400.0
2008-05-28 11:40:00,7.91,7.92,7.9,7.91,280400.0,6.2985,6.3065,6.2906,6.2985,280400.0
2008-05-28 11:50:00,7.91,7.94,7.91,7.93,346800.0,6.2985,6.3224,6.2985,6.3145,346800.0
2008-05-28 12:00:00,7.93,7.93,7.9,7.9,361600.0,6.3145,6.3145,6.2906,6.2906,361600.0
2008-05-28 12:10:00,7.9,7.91,7.89,7.9,614000.0,6.2906,6.2985,6.2826,6.2906,614000.0
2008-05-28 12:20:00,7.9,7.93,7.9,7.93,272000.0,6.2906,6.3145,6.2906,6.3145,272000.0
2008-05-28 12:30:00,7.92,7.93,7.92,7.93,170800.0,6.3065,6.3145,6.3065,6.3145,170800.0
2008-05-28 12:40:00,7.93,7.93,7.9,7.91,418400.0,6.3145,6.3145,6.2906,6.2985,418400.0
2008-05-28 12:50:00,7.91,7.93,7.89,7.9,290000.0,6.2985,6.3145,6.2826,6.2906,290000.0
2008-05-28 13:00:00,7.9,7.92,7.9,7.92,108400.0,6.2906,6.3065,6.2906,6.3065,108400.0
2008-05-28 13:10:00,7.92,7.94,7.92,7.93,112400.0,6.3065,6.3224,6.3065,6.3145,112400.0
2008-05-28 13:20:00,7.93,7.94,7.92,7.93,92800.0,6.3145,6.3224,6.3065,6.3145,92800.0
2008-05-28 13:30:00,7.93,7.93,7.9,7.92,192000.0,6.3145,6.3145,6.2906,6.3065,192000.0
2008-05-28 13:40:00,7.92,7.92,7.89,7.9,232000.0,6.3065,6.3065,6.2826,6.2906,232000.0
2008-05-28 13:50:00,7.89,7.91,7.89,7.91,266000.0,6.2826,6.2985,6.2826,6.2985,266000.0
2008-05-28 14:00:00,7.91,7.91,7.89,7.91,464800.0,6.2985,6.2985,6.2826,6.2985,464800.0
2008-05-28 14:10:00,7.91,7.92,7.9,7.9,187600.0,6.2985,6.3065,6.2906,6.2906,187600.0
2008-05-28 14:20:00,7.9,7.91,7.88,7.9,296400.0,6.2906,6.2985,6.2746,6.2906,296400.0
2008-05-28 14:30:00,7.9,7.92,7.89,7.92,236800.0,6.2906,6.3065,6.2826,6.3065,236800.0
2008-05-28 14:40:00,7.92,7.93,7.9,7.9,323200.0,6.3065,6.3145,6.2906,6.2906,323200.0
2008-05-28 14:50:00,7.91,7.92,7.9,7.92,205200.0,6.2985,6.3065,6.2906,6.3065,205200.0
2008-05-28 15:00:00,7.93,7.94,7.92,7.93,294800.0,6.3145,6.3224,6.3065,6.3145,294800.0
2008-05-28 15:10:00,7.93,7.95,7.92,7.94,342400.0,6.3145,6.3304,6.3065,6.3224,342400.0
2008-05-28 15:20:00,7.94,7.96,7.93,7.96,647200.0,6.3224,6.3383,6.3145,6.3383,647200.0
2008-05-28 15:30:00,7.96,7.96,7.93,7.93,361600.0,6.3383,6.3383,6.3145,6.3145,361600.0
2008-05-28 15:40:00,7.93,7.95,7.93,7.94,497600.0,6.3145,6.3304,6.3145,6.3224,497600.0
2008-05-28 15:50:00,7.94,7.96,7.93,7.95,553600.0,6.3224,6.3383,6.3145,6.3304,553600.0
2008-05-29 09:30:00,7.94,8.02,7.94,7.99,468800.0,6.3224,6.3861,6.3224,6.3622,468800.0
2008-05-29 09:40:00,8.0,8.05,7.99,8.03,493200.0,6.3702,6.41,6.3622,6.3941,493200.0
2008-05-29 09:50:00,8.03,8.03,7.98,8.0,336000.0,6.3941,6.3941,6.3543,6.3702,336000.0
2008-05-29 10:00:00,8.0,8.01,7.95,8.0,345600.0,6.3702,6.3782,6.3304,6.3702,345600.0
2008-05-29 10:10:00,8.0,8.01,7.96,8.0,400400.0,6.3702,6.3782,6.3383,6.3702,400400.0
2008-05-29 10:20:00,8.0,8.01,7.97,7.97,368400.0,6.3702,6.3782,6.3463,6.3463,368400.0
2008-05-29 10:30:00,7.97,7.97,7.84,7.94,1352800.0,6.3463,6.3463,6.2428,6.3224,1352800.0
2008-05-29 10:40:00,7.93,7.99,7.91,7.97,532800.0,6.3145,6.3622,6.2985,6.3463,532800.0
2008-05-29 10:50:00,7.97,8.03,7.96,7.99,740400.0,6.3463,6.3941,6.3383,6.3622,740400.0
2008-05-29 11:00:00,7.99,8.0,7.97,7.99,288800.0,6.3622,6.3702,6.3463,6.3622,288800.0
2008-05-29 11:10:00,7.99,8.0,7.98,8.0,269200.0,6.3622,6.3702,6.3543,6.3702,269200.0
2008-05-29 11:20:00,8.0,8.0,7.98,8.0,297600.0,6.3702,6.3702,6.3543,6.3702,297600.0
2008-05-29 11:30:00,8.0,8.01,7.97,8.0,429200.0,6.3702,6.3782,6.3463,6.3702,429200.0
2008-05-29 11:40:00,8.0,8.0,7.98,8.0,380800.0,6.3702,6.3702,6.3543,6.3702,380800.0
2008-05-29 11:50:00,8.0,8.03,7.99,8.02,392800.0,6.3702,6.3941,6.3622,6.3861,392800.0
2008-05-29 12:00:00,8.02,8.02,8.0,8.02,238400.0,6.3861,6.3861,6.3702,6.3861,238400.0
2008-05-29 12:10:00,8.02,8.03,8.01,8.02,204800.0,6.3861,6.3941,6.3782,6.3861,204800.0
2008-05-29 12:20:00,8.02,8.05,8.02,8.04,158400.0,6.3861,6.41,6.3861,6.402,158400.0
2008-05-29 12:30:00,8.04,8.09,8.03,8.09,340400.0,6.402,6.4419,6.3941,6.4419,340400.0
2008-05-29 12:40:00,8.09,8.09,8.07,8.08,226400.0,6.4419,6.4419,6.4259,6.4339,226400.0
2008-05-29 12:50:00,8.07,8.08,8.06,8.07,111200.0,6.4259,6.4339,6.418,6.4259,111200.0
2008-05-29 13:00:00,8.07,8.09,8.06,8.07,248400.0,6.4259,6.4419,6.418,6.4259,248400.0
2008-05-29 13:10:00,8.07,8.07,8.04,8.05,156400.0,6.4259,6.4259,6.402,6.41,156400.0
2008-05-29 13:20:00,8.05,8.07,8.05,8.06,164400.0,6.41,6.4259,6.41,6.418,164400.0
2008-05-29 13:30:00,8.06,8.1,8.05,8.08,252400.0,6.418,6.4498,6.41,6.4339,252400.0
2008-05-29 13:40:00,8.08,8.08,8.06,8.06,241200.0,6.4339,6.4339,6.418,6.418,241200.0
2008-05-29 13:50:00,8.06,8.07,8.05,8.06,197600.0,6.418,6.4259,6.41,6.418,197600.0
2008-05-29 14:00:00,8.06,8.08,8.05,8.05,284400.0,6.418,6.4339,6.41,6.41,284400.0
2008-05-29 14:10:00,8.05,8.06,8.05,8.05,314400.0,6.41,6.418,6.41,6.41,314400.0
2008-05-29 14:20:00,8.05,8.06,8.05,8.05,229200.0,6.41,6.418,6.41,6.41,229200.0
2008-05-29 14:30:00,8.05,8.07,8.05,8.06,406800.0,6.41,6.4259,6.41,6.418,406800.0
2008-05-29 14:40:00,8.06,8.06,8.05,8.06,220000.0,6.418,6.418,6.41,6.418,220000.0
2008-05-29 14:50:00,8.06,8.08,8.06,8.06,412800.0,6.418,6.4339,6.418,6.418,412800.0
2008-05-29 15:00:00,8.06,8.08,8.06,8.07,256400.0,6.418,6.4339,6.418,6.4259,256400.0
2008-05-29 15:10:00,8.07,8.08,8.03,8.04,465200.0,6.4259,6.4339,6.3941,6.402,465200.0
2008-05-29 15:20:00,8.04,8.05,8.0,8.01,442000.0,6.402,6.41,6.3702,6.3782,442000.0
2008-05-29 15:30:00,8.02,8.04,8.01,8.04,494000.0,6.3861,6.402,6.3782,6.402,494000.0
2008-05-29 15:40:00,8.04,8.05,8.03,8.04,440000.0,6.402,6.41,6.3941,6.402,440000.0
2008-05-29 15:50:00,8.04,8.05,8.03,8.04,413600.0,6.402,6.41,6.3941,6.402,413600.0
2008-05-30 09:30:00,8.02,8.06,7.94,7.96,774400.0,6.3861,6.418,6.3224,6.3383,774400.0
2008-05-30 09:40:00,7.95,7.98,7.93,7.95,406800.0,6.3304,6.3543,6.3145,6.3304,406800.0
2008-05-30 09:50:00,7.95,7.99,7.93,7.99,266000.0,6.3304,6.3622,6.3145,6.3622,266000.0
2008-05-30 10:00:00,7.99,8.0,7.96,7.97,255200.0,6.3622,6.3702,6.3383,6.3463,255200.0
2008-05-30 10:10:00,7.97,7.99,7.96,7.98,155200.0,6.3463,6.3622,6.3383,6.3543,155200.0
2008-05-30 10:20:00,7.98,8.02,7.97,8.02,345200.0,6.3543,6.3861,6.3463,6.3861,345200.0
2008-05-30 10:30:00,8.02,8.03,8.01,8.03,237600.0,6.3861,6.3941,6.3782,6.3941,237600.0
2008-05-30 10:40:00,8.02,8.04,8.01,8.04,200800.0,6.3861,6.402,6.3782,6.402,200800.0
2008-05-30 10:50:00,8.04,8.04,8.0,8.0,191600.0,6.402,6.402,6.3702,6.3702,191600.0
2008-05-30 11:00:00,8.01,8.03,8.0,8.02,296800.0,6.3782,6.3941,6.3702,6.3861,296800.0
2008-05-30 11:10:00,8.03,8.04,8.02,8.03,234800.0,6.3941,6.402,6.3861,6.3941,234800.0
2008-05-30 11:20:00,8.03,8.03,8.02,8.02,125200.0,6.3941,6.3941,6.3861,6.3861,125200.0
2008-05-30 11:30:00,8.02,8.03,8.01,8.02,159200.0,6.3861,6.3941,6.3782,6.3861,159200.0
2008-05-30 11:40:00,8.02,8.03,8.01,8.01,147600.0,6.3861,6.3941,6.3782,6.3782,147600.0
2008-05-30 11:50:00,8.01,8.03,8.01,8.02,105200.0,6.3782,6.3941,6.3782,6.3861,105200.0
2008-05-30 12:00:00,8.02,8.03,8.01,8.02,107200.0,6.3861,6.3941,6.3782,6.3861,107200.0
2008-05-30 12:10:00,8.02,8.02,8.01,8.01,105600.0,6.3861,6.3861,6.3782,6.3782,105600.0
2008-05-30 12:20:00,8.01,8.02,7.97,8.01,539600.0,6.3782,6.3861,6.3463,6.3782,539600.0
2008-05-30 12:30:00,8.01,8.04,8.01,8.03,239600.0,6.3782,6.402,6.3782,6.3941,239600.0
2008-05-30 12:40:00,8.03,8.04,8.02,8.02,74800.0,6.3941,6.402,6.3861,6.3861,74800.0
2008-05-30 12:50:00,8.02,8.04,8.02,8.04,182400.0,6.3861,6.402,6.3861,6.402,182400.0
2008-05-30 13:00:00,8.04,8.04,8.03,8.03,70400.0,6.402,6.402,6.3941,6.3941,70400.0
2008-05-30 13:10:00,8.03,8.03,8.02,8.02,95600.0,6.3941,6.3941,6.3861,6.3861,95600.0
2008-05-30 13:20:00,8.02,8.03,8.02,8.03,101200.0,6.3861,6.3941,6.3861,6.3941,101200.0
2008-05-30 13:30:00,8.03,8.03,8.02,8.03,115200.0,6.3941,6.3941,6.3861,6.3941,115200.0
2008-05-30 13:40:00,8.03,8.05,8.03,8.04,136400.0,6.3941,6.41,6.3941,6.402,136400.0
2008-05-30 13:50:00,8.04,8.05,8.01,8.02,213200.0,6.402,6.41,6.3782,6.3861,213200.0
2008-05-30 14:00:00,8.02,8.03,8.01,8.03,155600.0,6.3861,6.3941,6.3782,6.3941,155600.0
2008-05-30 14:10:00,8.03,8.03,8.02,8.02,124400.0,6.3941,6.3941,6.3861,6.3861,124400.0
2008-05-30 14:20:00,8.02,8.03,8.02,8.02,129200.0,6.3861,6.3941,6.3861,6.3861,129200.0
2008-05-30 14:30:00,8.02,8.03,8.01,8.02,198800.0,6.3861,6.3941,6.3782,6.3861,198800.0
2008-05-30 14:40:00,8.02,8.04,8.02,8.03,337600.0,6.3861,6.402,6.3861,6.3941,337600.0
2008-05-30 14:50:00,8.03,8.05,8.03,8.04,283600.0,6.3941,6.41,6.3941,6.402,283600.0
2008-05-30 15:00:00,8.04,8.06,8.04,8.05,417200.0,6.402,6.418,6.402,6.41,417200.0
2008-05-30 15:10:00,8.05,8.06,8.02,8.02,523600.0,6.41,6.418,6.3861,6.3861,523600.0
2008-05-30 15:20:00,8.02,8.04,8.02,8.04,325200.0,6.3861,6.402,6.3861,6.402,325200.0
2008-05-30 15:30:00,8.04,8.04,8.01,8.03,501600.0,6.402,6.402,6.3782,6.3941,501600.0
2008-05-30 15:40:00,8.03,8.04,8.01,8.03,396800.0,6.3941,6.402,6.3782,6.3941,396800.0
2008-05-30 15:50:00,8.03,8.05,8.0,8.01,1030000.0,6.3941,6.41,6.3702,6.3782,1030000.0
2008-06-02 09:30:00,7.86,7.88,7.78,7.86,1306000.0,6.2587,6.2746,6.195,6.2587,1306000.0
2008-06-02 09:40:00,7.87,7.88,7.84,7.87,567600.0,6.2667,6.2746,6.2428,6.2667,567600.0
2008-06-02 09:50:00,7.87,7.89,7.85,7.88,407600.0,6.2667,6.2826,6.2508,6.2746,407600.0
2008-06-02 10:00:00,7.89,7.95,7.88,7.9,859600.0,6.2826,6.3304,6.2746,6.2906,859600.0
2008-06-02 10:10:00,7.9,7.9,7.84,7.84,423200.0,6.2906,6.2906,6.2428,6.2428,423200.0
2008-06-02 10:20:00,7.84,7.87,7.84,7.85,431200.0,6.2428,6.2667,6.2428,6.2508,431200.0
2008-06-02 10:30:00,7.85,7.85,7.84,7.85,306400.0,6.2508,6.2508,6.2428,6.2508,306400.0
2008-06-02 10:40:00,7.85,7.87,7.84,7.84,354000.0,6.2508,6.2667,6.2428,6.2428,354000.0
2008-06-02 10:50:00,7.85,7.85,7.8,7.8,488000.0,6.2508,6.2508,6.2109,6.2109,488000.0
2008-06-02 11:00:00,7.8,7.81,7.78,7.79,580400.0,6.2109,6.2189,6.195,6.203,580400.0
2008-06-02 11:10:00,7.79,7.81,7.79,7.79,365200.0,6.203,6.2189,6.203,6.203,365200.0
2008-06-02 11:20:00,7.79,7.81,7.78,7.78,370400.0,6.203,6.2189,6.195,6.195,370400.0
2008-06-02 11:30:00,7.78,7.79,7.77,7.78,430400.0,6.195,6.203,6.187,6.195,430400.0
2008-06-02 11:40:00,7.78,7.8,7.78,7.79,396800.0,6.195,6.2109,6.195,6.203,396800.0
2008-06-02 11:50:00,7.79,7.8,7.77,7.77,584800.0,6.203,6.2109,6.187,6.187,584800.0
2008-06-02 12:00:00,7.77,7.78,7.75,7.77,581200.0,6.187,6.195,6.1711,6.187,581200.0
2008-06-02 12:10:00,7.77,7.78,7.76,7.77,262800.0,6.187,6.195,6.1791,6.187,262800.0
2008-06-02 12:20:00,7.76,7.77,7.75,7.75,194800.0,6.1791,6.187,6.1711,6.1711,194800.0
2008-06-02 12:30:00,7.75,7.75,7.71,7.72,546400.0,6.1711,6.1711,6.1393,6.1472,546400.0
2008-06-02 12:40:00,7.72,7.74,7.71,7.72,531600.0,6.1472,6.1632,6.1393,6.1472,531600.0
2008-06-02 12:50:00,7.72,7.76,7.72,7.74,314400.0,6.1472,6.1791,6.1472,6.1632,314400.0
2008-06-02 13:00:00,7.75,7.77,7.74,7.77,135600.0,6.1711,6.187,6.1632,6.187,135600.0
2008-06-02 13:10:00,7.77,7.79,7.77,7.77,171600.0,6.187,6.203,6.187,6.187,171600.0
2008-06-02 13:20:00,7.77,7.79,7.77,7.78,160000.0,6.187,6.203,6.187,6.195,160000.0
2008-06-02 13:30:00,7.78,7.79,7.77,7.78,245600.0,6.195,6.203,6.187,6.195,245600.0
2008-06-02 13:40:00,7.78,7.79,7.78,7.79,266000.0,6.195,6.203,6.195,6.203,266000.0
2008-06-02 13:50:00,7.79,7.82,7.79,7.82,114800.0,6.203,6.2269,6.203,6.2269,114800.0
2008-06-02 14:00:00,7.81,7.85,7.81,7.85,250400.0,6.2189,6.2508,6.2189,6.2508,250400.0
2008-06-02 14:10:00,7.85,7.86,7.84,7.85,340000.0,6.2508,6.2587,6.2428,6.2508,340000.0
2008-06-02 14:20:00,7.85,7.86,7.84,7.86,532800.0,6.2508,6.2587,6.2428,6.2587,532800.0
2008-06-02 14:30:00,7.86,7.87,7.85,7.86,216800.0,6.2587,6.2667,6.2508,6.2587,216800.0
2008-06-02 14:40:00,7.86,7.87,7.85,7.87,104800.0,6.2587,6.2667,6.2508,6.2667,104800.0
2008-06-02 14:50:00,7.87,7.87,7.85,7.86,289600.0,6.2667,6.2667,6.2508,6.2587,289600.0
2008-06-02 15:00:00,7.86,7.86,7.84,7.85,529200.0,6.2587,6.2587,6.2428,6.2508,529200.0
2008-06-02 15:10:00,7.85,7.87,7.85,7.87,360400.0,6.2508,6.2667,6.2508,6.2667,360400.0
2008-06-02 15:20:00,7.87,7.91,7.86,7.89,873200.0,6.2667,6.2985,6.2587,6.2826,873200.0
2008-06-02 15:30:00,7.89,7.91,7.89,7.9,544800.0,6.2826,6.2985,6.2826,6.2906,544800.0
2008-06-02 15:40:00,7.9,7.92,7.9,7.91,591600.0,6.2906,6.3065,6.2906,6.2985,591600.0
2008-06-02 15:50:00,7.91,7.92,7.89,7.9,708400.0,6.2985,6.3065,6.2826,6.2906,708400.0
2008-06-03 09:30:00,7.91,8.0,7.91,7.96,376000.0,6.2985,6.3702,6.2985,6.3383,376000.0
2008-06-03 09:40:00,7.96,7.99,7.95,7.98,515600.0,6.3383,6.3622,6.3304,6.3543,515600.0
2008-06-03 09:50:00,7.98,7.98,7.94,7.95,912800.0,6.3543,6.3543,6.3224,6.3304,912800.0
2008-06-03 10:00:00,7.95,8.0,7.95,7.98,389600.0,6.3304,6.3702,6.3304,6.3543,389600.0
2008-06-03 10:10:00,7.98,8.0,7.97,7.98,384400.0,6.3543,6.3702,6.3463,6.3543,384400.0
2008-06-03 10:20:00,7.97,8.0,7.97,7.98,353600.0,6.3463,6.3702,6.3463,6.3543,353600.0
2008-06-03 10:30:00,7.98,7.99,7.97,7.99,245200.0,6.3543,6.3622,6.3463,6.3622,245200.0
2008-06-03 10:40:00,7.99,8.0,7.98,7.98,257600.0,6.3622,6.3702,6.3543,6.3543,257600.0
2008-06-03 10:50:00,7.99,8.03,7.98,8.02,414800.0,6.3622,6.3941,6.3543,6.3861,414800.0
2008-06-03 11:00:00,8.02,8.02,7.96,7.98,551600.0,6.3861,6.3861,6.3383,6.3543,551600.0
2008-06-03 11:10:00,7.98,8.03,7.98,8.01,224400.0,6.3543,6.3941,6.3543,6.3782,224400.0
2008-06-03 11:20:00,8.01,8.03,8.0,8.02,150800.0,6.3782,6.3941,6.3702,6.3861,150800.0
2008-06-03 11:30:00,8.02,8.03,8.01,8.03,158800.0,6.3861,6.3941,6.3782,6.3941,158800.0
2008-06-03 11:40:00,8.03,8.03,8.02,8.03,146000.0,6.3941,6.3941,6.3861,6.3941,146000.0
2008-06-03 11:50:00,8.03,8.04,8.01,8.04,191600.0,6.3941,6.402,6.3782,6.402,191600.0
2008-06-03 12:00:00,8.04,8.04,8.02,8.02,407200.0,6.402,6.402,6.3861,6.3861,407200.0
2008-06-03 12:10:00,8.02,8.03,8.02,8.03,204800.0,6.3861,6.3941,6.3861,6.3941,204800.0
2008-06-03 12:20:00,8.03,8.04,8.0,8.01,306000.0,6.3941,6.402,6.3702,6.3782,306000.0
2008-06-03 12:30:00,8.01,8.02,8.0,8.0,232800.0,6.3782,6.3861,6.3702,6.3702,232800.0
2008-06-03 12:40:00,8.0,8.01,8.0,8.0,279600.0,6.3702,6.3782,6.3702,6.3702,279600.0
2008-06-03 12:50:00,8.0,8.02,8.0,8.01,260000.0,6.3702,6.3861,6.3702,6.3782,260000.0
2008-06-03 13:00:00,8.02,8.03,8.01,8.02,296400.0,6.3861,6.3941,6.3782,6.3861,296400.0
2008-06-03 13:10:00,8.02,8.04,8.01,8.04,276800.0,6.3861,6.402,6.3782,6.402,276800.0
2008-06-03 13:20:00,8.04,8.04,8.01,8.02,323600.0,6.402,6.402,6.3782,6.3861,323600.0
2008-06-03 13:30:00,8.02,8.04,7.98,8.02,1880800.0,6.3861,6.402,6.3543,6.3861,1880800.0
2008-06-03 13:40:00,8.01,8.03,7.97,7.97,486800.0,6.3782,6.3941,6.3463,6.3463,486800.0
2008-06-03 13:50:00,7.97,8.0,7.96,7.99,572800.0,6.3463,6.3702,6.3383,6.3622,572800.0
2008-06-03 14:00:00,8.0,8.0,7.96,7.98,366000.0,6.3702,6.3702,6.3383,6.3543,366000.0
2008-06-03 14:10:00,7.98,7.99,7.97,7.97,530800.0,6.3543,6.3622,6.3463,6.3463,530800.0
2008-06-03 14:20:00,7.97,7.99,7.96,7.97,756400.0,6.3463,6.3622,6.3383,6.3463,756400.0
2008-06-03 14:30:00,7.97,8.0,7.96,7.98,514000.0,6.3463,6.3702,6.3383,6.3543,514000.0
2008-06-03 14:40:00,7.98,7.99,7.97,7.98,409600.0,6.3543,6.3622,6.3463,6.3543,409600.0
2008-06-03 14:50:00,7.98,7.99,7.96,7.98,665200.0,6.3543,6.3622,6.3383,6.3543,665200.0
2008-06-03 15:00:00,7.98,8.03,7.96,8.02,766000.0,6.3543,6.3941,6.3383,6.3861,766000.0
2008-06-03 15:10:00,8.02,8.02,7.99,8.01,496400.0,6.3861,6.3861,6.3622,6.3782,496400.0
2008-06-03 15:20:00,8.01,8.05,8.01,8.05,543200.0,6.3782,6.41,6.3782,6.41,543200.0
2008-06-03 15:30:00,8.05,8.05,8.02,8.04,598800.0,6.41,6.41,6.3861,6.402,598800.0
2008-06-03 15:40:00,8.04,8.05,8.01,8.03,480800.0,6.402,6.41,6.3782,6.3941,480800.0
2008-06-03 15:50:00,8.03,8.04,8.01,8.01,752800.0,6.3941,6.402,6.3782,6.3782,752800.0
2008-06-04 09:30:00,7.97,8.03,7.92,7.99,267600.0,6.3463,6.3941,6.3065,6.3622,267600.0
2008-06-04 09:40:00,7.99,8.06,7.99,8.03,355600.0,6.3622,6.418,6.3622,6.3941,355600.0
2008-06-04 09:50:00,8.04,8.04,8.0,8.01,225200.0,6.402,6.402,6.3702,6.3782,225200.0
2008-06-04 10:00:00,8.01,8.04,7.99,8.03,446400.0,6.3782,6.402,6.3622,6.3941,446400.0
2008-06-04 10:10:00,8.03,8.03,7.99,8.02,225200.0,6.3941,6.3941,6.3622,6.3861,225200.0
2008-06-04 10:20:00,8.02,8.05,8.0,8.04,194800.0,6.3861,6.41,6.3702,6.402,194800.0
2008-06-04 10:30:00,8.04,8.07,7.99,8.03,620000.0,6.402,6.4259,6.3622,6.3941,620000.0
2008-06-04 10:40:00,8.04,8.06,8.02,8.03,293200.0,6.402,6.418,6.3861,6.3941,293200.0
2008-06-04 10:50:00,8.04,8.1,8.03,8.1,417600.0,6.402,6.4498,6.3941,6.4498,417600.0
2008-06-04 11:00:00,8.1,8.13,8.09,8.12,707600.0,6.4498,6.4737,6.4419,6.4657,707600.0
2008-06-04 11:10:00,8.12,8.14,8.11,8.12,562800.0,6.4657,6.4817,6.4578,6.4657,562800.0
2008-06-04 11:20:00,8.12,8.14,8.11,8.13,309600.0,6.4657,6.4817,6.4578,6.4737,309600.0
2008-06-04 11:30:00,8.14,8.15,8.12,8.12,132000.0,6.4817,6.4896,6.4657,6.4657,132000.0
2008-06-04 11:40:00,8.13,8.13,8.1,8.11,119200.0,6.4737,6.4737,6.4498,6.4578,119200.0
2008-06-04 11:50:00,8.11,8.12,8.1,8.1,216400.0,6.4578,6.4657,6.4498,6.4498,216400.0
2008-06-04 12:00:00,8.1,8.1,8.06,8.06,305600.0,6.4498,6.4498,6.418,6.418,305600.0
2008-06-04 12:10:00,8.06,8.08,8.06,8.08,215600.0,6.418,6.4339,6.418,6.4339,215600.0
2008-06-04 12:20:00,8.08,8.09,8.06,8.06,170400.0,6.4339,6.4419,6.418,6.418,170400.0
2008-06-04 12:30:00,8.07,8.07,8.05,8.06,184800.0,6.4259,6.4259,6.41,6.418,184800.0
2008-06-04 12:40:00,8.06,8.07,8.03,8.04,233200.0,6.418,6.4259,6.3941,6.402,233200.0
2008-06-04 12:50:00,8.04,8.06,8.01,8.02,354400.0,6.402,6.418,6.3782,6.3861,354400.0
2008-06-04 13:00:00,8.02,8.04,7.99,8.0,518000.0,6.3861,6.402,6.3622,6.3702,518000.0
2008-06-04 13:10:00,8.0,8.04,8.0,8.03,197600.0,6.3702,6.402,6.3702,6.3941,197600.0
2008-06-04 13:20:00,8.03,8.04,8.01,8.03,106800.0,6.3941,6.402,6.3782,6.3941,106800.0
2008-06-04 13:30:00,8.03,8.04,8.02,8.02,132400.0,6.3941,6.402,6.3861,6.3861,132400.0
2008-06-04 13:40:00,8.03,8.04,8.01,8.01,139600.0,6.3941,6.402,6.3782,6.3782,139600.0
2008-06-04 13:50:00,8.01,8.04,8.01,8.03,105600.0,6.3782,6.402,6.3782,6.3941,105600.0
2008-06-04 14:00:00,8.03,8.04,8.02,8.02,946400.0,6.3941,6.402,6.3861,6.3861,946400.0
2008-06-04 14:10:00,8.02,8.02,7.96,7.98,465200.0,6.3861,6.3861,6.3383,6.3543,465200.0
2008-06-04 14:20:00,7.97,8.03,7.96,8.01,549600.0,6.3463,6.3941,6.3383,6.3782,549600.0
2008-06-04 14:30:00,8.01,8.05,8.0,8.05,252400.0,6.3782,6.41,6.3702,6.41,252400.0
2008-06-04 14:40:00,8.05,8.05,7.99,8.0,379200.0,6.41,6.41,6.3622,6.3702,379200.0
2008-06-04 14:50:00,8.0,8.02,7.98,8.01,574800.0,6.3702,6.3861,6.3543,6.3782,574800.0
2008-06-04 15:00:00,8.01,8.03,8.0,8.02,505600.0,6.3782,6.3941,6.3702,6.3861,505600.0
2008-06-04 15:10:00,8.02,8.09,8.01,8.05,1138000.0,6.3861,6.4419,6.3782,6.41,1138000.0
2008-06-04 15:20:00,8.05,8.08,8.03,8.06,682400.0,6.41,6.4339,6.3941,6.418,682400.0
2008-06-04 15:30:00,8.06,8.07,8.04,8.06,542000.0,6.418,6.4259,6.402,6.418,542000.0
2008-06-04 15:40:00,8.05,8.08,8.03,8.07,608400.0,6.41,6.4339,6.3941,6.4259,608400.0
2008-06-04 15:50:00,8.07,8.08,8.04,8.06,845600.0,6.4259,6.4339,6.402,6.418,845600.0
2008-06-05 09:30:00,8.07,8.15,8.07,8.12,456000.0,6.4259,6.4896,6.4259,6.4657,456000.0
2008-06-05 09:40:00,8.12,8.2,8.11,8.2,762000.0,6.4657,6.5294,6.4578,6.5294,762000.0
2008-06-05 09:50:00,8.2,8.22,8.17,8.19,673200.0,6.5294,6.5454,6.5056,6.5215,673200.0
2008-06-05 10:00:00,8.19,8.19,8.13,8.16,608400.0,6.5215,6.5215,6.4737,6.4976,608400.0
2008-06-05 10:10:00,8.16,8.21,8.15,8.21,434400.0,6.4976,6.5374,6.4896,6.5374,434400.0
2008-06-05 10:20:00,8.21,8.21,8.18,8.21,439200.0,6.5374,6.5374,6.5135,6.5374,439200.0
2008-06-05 10:30:00,8.21,8.24,8.21,8.24,499200.0,6.5374,6.5613,6.5374,6.5613,499200.0
2008-06-05 10:40:00,8.24,8.25,8.24,8.25,465200.0,6.5613,6.5693,6.5613,6.5693,465200.0
2008-06-05 10:50:00,8.25,8.26,8.22,8.22,620000.0,6.5693,6.5772,6.5454,6.5454,620000.0
2008-06-05 11:00:00,8.22,8.22,8.2,8.21,365200.0,6.5454,6.5454,6.5294,6.5374,365200.0
2008-06-05 11:10:00,8.21,8.22,8.2,8.22,401200.0,6.5374,6.5454,6.5294,6.5454,401200.0
2008-06-05 11:20:00,8.22,8.24,8.22,8.24,448000.0,6.5454,6.5613,6.5454,6.5613,448000.0
2008-06-05 11:30:00,8.24,8.25,8.23,8.25,398000.0,6.5613,6.5693,6.5533,6.5693,398000.0
2008-06-05 11:40:00,8.24,8.26,8.22,8.23,698800.0,6.5613,6.5772,6.5454,6.5533,698800.0
2008-06-05 11:50:00,8.23,8.25,8.23,8.24,238000.0,6.5533,6.5693,6.5533,6.5613,238000.0
2008-06-05 12:00:00,8.24,8.26,8.23,8.24,330800.0,6.5613,6.5772,6.5533,6.5613,330800.0
2008-06-05 12:10:00,8.24,8.26,8.23,8.26,638400.0,6.5613,6.5772,6.5533,6.5772,638400.0
2008-06-05 12:20:00,8.25,8.28,8.25,8.27,507600.0,6.5693,6.5931,6.5693,6.5852,507600.0
2008-06-05 12:30:00,8.28,8.31,8.27,8.31,948400.0,6.5931,6.617,6.5852,6.617,948400.0
2008-06-05 12:40:00,8.31,8.31,8.29,8.3,404400.0,6.617,6.617,6.6011,6.6091,404400.0
2008-06-05 12:50:00,8.3,8.31,8.29,8.3,276800.0,6.6091,6.617,6.6011,6.6091,276800.0
2008-06-05 13:00:00,8.3,8.31,8.29,8.3,330800.0,6.6091,6.617,6.6011,6.6091,330800.0
2008-06-05 13:10:00,8.3,8.3,8.28,8.29,301200.0,6.6091,6.6091,6.5931,6.6011,301200.0
2008-06-05 13:20:00,8.29,8.29,8.27,8.27,228800.0,6.6011,6.6011,6.5852,6.5852,228800.0
2008-06-05 13:30:00,8.27,8.28,8.25,8.27,276000.0,6.5852,6.5931,6.5693,6.5852,276000.0
2008-06-05 13:40:00,8.27,8.3,8.26,8.28,292800.0,6.5852,6.6091,6.5772,6.5931,292800.0
2008-06-05 13:50:00,8.28,8.29,8.27,8.29,254000.0,6.5931,6.6011,6.5852,6.6011,254000.0
2008-06-05 14:00:00,8.29,8.29,8.27,8.27,538400.0,6.6011,6.6011,6.5852,6.5852,538400.0
2008-06-05 14:10:00,8.27,8.27,8.26,8.26,342400.0,6.5852,6.5852,6.5772,6.5772,342400.0
2008-06-05 14:20:00,8.26,8.26,8.22,8.24,864800.0,6.5772,6.5772,6.5454,6.5613,864800.0
2008-06-05 14:30:00,8.24,8.24,8.22,8.22,544800.0,6.5613,6.5613,6.5454,6.5454,544800.0
2008-06-05 14:40:00,8.22,8.24,8.21,8.22,392000.0,6.5454,6.5613,6.5374,6.5454,392000.0
2008-06-05 14:50:00,8.22,8.23,8.2,8.21,390400.0,6.5454,6.5533,6.5294,6.5374,390400.0
2008-06-05 15:00:00,8.21,8.22,8.2,8.22,482400.0,6.5374,6.5454,6.5294,6.5454,482400.0
2008-06-05 15:10:00,8.22,8.24,8.21,8.22,338800.0,6.5454,6.5613,6.5374,6.5454,338800.0
2008-06-05 15:20:00,8.22,8.23,8.22,8.22,425600.0,6.5454,6.5533,6.5454,6.5454,425600.0
2008-06-05 15:30:00,8.22,8.24,8.21,8.24,486000.0,6.5454,6.5613,6.5374,6.5613,486000.0
2008-06-05 15:40:00,8.24,8.24,8.22,8.24,730400.0,6.5613,6.5613,6.5454,6.5613,730400.0
2008-06-05 15:50:00,8.23,8.26,8.23,8.24,1023600.0,6.5533,6.5772,6.5533,6.5613,1023600.0
2008-06-06 09:30:00,8.11,8.15,8.07,8.11,512800.0,6.4578,6.4896,6.4259,6.4578,512800.0
2008-06-06 09:40:00,8.11,8.12,8.05,8.07,588000.0,6.4578,6.4657,6.41,6.4259,588000.0
2008-06-06 09:50:00,8.07,8.09,8.04,8.05,650800.0,6.4259,6.4419,6.402,6.41,650800.0
2008-06-06 10:00:00,8.04,8.05,8.01,8.04,938800.0,6.402,6.41,6.3782,6.402,938800.0
2008-06-06 10:10:00,8.03,8.06,8.02,8.05,516000.0,6.3941,6.418,6.3861,6.41,516000.0
2008-06-06 10:20:00,8.05,8.06,8.02,8.02,582800.0,6.41,6.418,6.3861,6.3861,582800.0
2008-06-06 10:30:00,8.02,8.04,8.0,8.01,872000.0,6.3861,6.402,6.3702,6.3782,872000.0
2008-06-06 10:40:00,8.01,8.04,7.99,8.03,433200.0,6.3782,6.402,6.3622,6.3941,433200.0
2008-06-06 10:50:00,8.03,8.03,8.0,8.01,259600.0,6.3941,6.3941,6.3702,6.3782,259600.0
2008-06-06 11:00:00,8.01,8.02,7.98,8.0,823600.0,6.3782,6.3861,6.3543,6.3702,823600.0
2008-06-06 11:10:00,8.0,8.0,7.98,8.0,542000.0,6.3702,6.3702,6.3543,6.3702,542000.0
2008-06-06 11:20:00,8.0,8.0,7.97,7.98,323200.0,6.3702,6.3702,6.3463,6.3543,323200.0
2008-06-06 11:30:00,7.98,8.02,7.98,8.0,201600.0,6.3543,6.3861,6.3543,6.3702,201600.0
2008-06-06 11:40:00,8.0,8.02,7.99,8.0,396800.0,6.3702,6.3861,6.3622,6.3702,396800.0
2008-06-06 11:50:00,8.0,8.01,7.99,8.0,275200.0,6.3702,6.3782,6.3622,6.3702,275200.0
2008-06-06 12:00:00,8.0,8.01,7.99,7.99,373600.0,6.3702,6.3782,6.3622,6.3622,373600.0
2008-06-06 12:10:00,7.99,8.02,7.99,8.01,282000.0,6.3622,6.3861,6.3622,6.3782,282000.0
2008-06-06 12:20:00,8.01,8.01,7.99,7.99,374000.0,6.3782,6.3782,6.3622,6.3622,374000.0
2008-06-06 12:30:00,7.99,8.01,7.99,8.01,231600.0,6.3622,6.3782,6.3622,6.3782,231600.0
2008-06-06 12:40:00,8.01,8.04,7.99,8.03,570400.0,6.3782,6.402,6.3622,6.3941,570400.0
2008-06-06 12:50:00,8.03,8.03,8.01,8.02,270000.0,6.3941,6.3941,6.3782,6.3861,270000.0
2008-06-06 13:00:00,8.02,8.02,7.97,7.98,296400.0,6.3861,6.3861,6.3463,6.3543,296400.0
2008-06-06 13:10:00,7.97,7.99,7.96,7.96,562000.0,6.3463,6.3622,6.3383,6.3383,562000.0
2008-06-06 13:20:00,7.96,8.01,7.96,7.98,573200.0,6.3383,6.3782,6.3383,6.3543,573200.0
2008-06-06 13:30:00,7.98,7.98,7.95,7.96,361600.0,6.3543,6.3543,6.3304,6.3383,361600.0
2008-06-06 13:40:00,7.96,7.98,7.96,7.97,309200.0,6.3383,6.3543,6.3383,6.3463,309200.0
2008-06-06 13:50:00,7.96,7.97,7.93,7.93,477200.0,6.3383,6.3463,6.3145,6.3145,477200.0
2008-06-06 14:00:00,7.93,7.93,7.9,7.91,616000.0,6.3145,6.3145,6.2906,6.2985,616000.0
2008-06-06 14:10:00,7.91,7.91,7.87,7.88,1068800.0,6.2985,6.2985,6.2667,6.2746,1068800.0
2008-06-06 14:20:00,7.88,7.9,7.86,7.89,687200.0,6.2746,6.2906,6.2587,6.2826,687200.0
2008-06-06 14:30:00,7.89,7.91,7.88,7.89,382400.0,6.2826,6.2985,6.2746,6.2826,382400.0
2008-06-06 14:40:00,7.89,7.9,7.88,7.89,668800.0,6.2826,6.2906,6.2746,6.2826,668800.0
2008-06-06 14:50:00,7.89,7.9,7.87,7.87,777200.0,6.2826,6.2906,6.2667,6.2667,777200.0
2008-06-06 15:00:00,7.87,7.92,7.87,7.92,654400.0,6.2667,6.3065,6.2667,6.3065,654400.0
2008-06-06 15:10:00,7.92,7.95,7.91,7.91,796400.0,6.3065,6.3304,6.2985,6.2985,796400.0
2008-06-06 15:20:00,7.91,7.93,7.9,7.9,1303600.0,6.2985,6.3145,6.2906,6.2906,1303600.0
2008-06-06 15:30:00,7.9,7.93,7.9,7.93,895200.0,6.2906,6.3145,6.2906,6.3145,895200.0
2008-06-06 15:40:00,7.92,7.93,7.88,7.89,646000.0,6.3065,6.3145,6.2746,6.2826,646000.0
2008-06-06 15:50:00,7.89,7.92,7.89,7.89,802400.0,6.2826,6.3065,6.2826,6.2826,802400.0
2008-06-09 09:30:00,7.89,7.93,7.83,7.86,533600.0,6.2826,6.3145,6.2348,6.2587,533600.0
2008-06-09 09:40:00,7.85,7.86,7.82,7.83,324800.0,6.2508,6.2587,6.2269,6.2348,324800.0
2008-06-09 09:50:00,7.83,7.89,7.83,7.88,499600.0,6.2348,6.2826,6.2348,6.2746,499600.0
2008-06-09 10:00:00,7.88,7.93,7.88,7.89,526800.0,6.2746,6.3145,6.2746,6.2826,526800.0
2008-06-09 10:10:00,7.89,7.97,7.88,7.95,419600.0,6.2826,6.3463,6.2746,6.3304,419600.0
2008-06-09 10:20:00,7.95,7.96,7.9,7.91,462000.0,6.3304,6.3383,6.2906,6.2985,462000.0
2008-06-09 10:30:00,7.91,7.94,7.9,7.9,365200.0,6.2985,6.3224,6.2906,6.2906,365200.0
2008-06-09 10:40:00,7.9,7.9,7.88,7.89,306000.0,6.2906,6.2906,6.2746,6.2826,306000.0
2008-06-09 10:50:00,7.89,7.89,7.86,7.89,316000.0,6.2826,6.2826,6.2587,6.2826,316000.0
2008-06-09 11:00:00,7.89,7.9,7.89,7.9,167200.0,6.2826,6.2906,6.2826,6.2906,167200.0
2008-06-09 11:10:00,7.9,7.93,7.9,7.93,233600.0,6.2906,6.3145,6.2906,6.3145,233600.0
2008-06-09 11:20:00,7.93,7.95,7.92,7.94,190800.0,6.3145,6.3304,6.3065,6.3224,190800.0
2008-06-09 11:30:00,7.94,7.94,7.92,7.92,108800.0,6.3224,6.3224,6.3065,6.3065,108800.0
2008-06-09 11:40:00,7.92,7.93,7.9,7.91,128000.0,6.3065,6.3145,6.2906,6.2985,128000.0
2008-06-09 11:50:00,7.9,7.91,7.88,7.89,114400.0,6.2906,6.2985,6.2746,6.2826,114400.0
2008-06-09 12:00:00,7.89,7.89,7.88,7.89,110400.0,6.2826,6.2826,6.2746,6.2826,110400.0
2008-06-09 12:10:00,7.89,7.9,7.88,7.9,101600.0,6.2826,6.2906,6.2746,6.2906,101600.0
2008-06-09 12:20:00,7.9,7.91,7.9,7.9,66800.0,6.2906,6.2985,6.2906,6.2906,66800.0
2008-06-09 12:30:00,7.9,7.9,7.9,7.9,50800.0,6.2906,6.2906,6.2906,6.2906,50800.0
2008-06-09 12:40:00,7.9,7.9,7.9,7.9,137600.0,6.2906,6.2906,6.2906,6.2906,137600.0
2008-06-09 12:50:00,7.9,7.91,7.9,7.91,102000.0,6.2906,6.2985,6.2906,6.2985,102000.0
2008-06-09 13:00:00,7.91,7.91,7.89,7.89,111600.0,6.2985,6.2985,6.2826,6.2826,111600.0
2008-06-09 13:10:00,7.89,7.89,7.85,7.85,216400.0,6.2826,6.2826,6.2508,6.2508,216400.0
2008-06-09 13:20:00,7.85,7.88,7.85,7.88,122000.0,6.2508,6.2746,6.2508,6.2746,122000.0
2008-06-09 13:30:00,7.87,7.88,7.87,7.88,107600.0,6.2667,6.2746,6.2667,6.2746,107600.0
2008-06-09 13:40:00,7.87,7.88,7.85,7.85,211200.0,6.2667,6.2746,6.2508,6.2508,211200.0
2008-06-09 13:50:00,7.85,7.85,7.81,7.82,403600.0,6.2508,6.2508,6.2189,6.2269,403600.0
2008-06-09 14:00:00,7.82,7.83,7.79,7.8,598000.0,6.2269,6.2348,6.203,6.2109,598000.0
2008-06-09 14:10:00,7.8,7.81,7.79,7.81,778000.0,6.2109,6.2189,6.203,6.2189,778000.0
2008-06-09 14:20:00,7.81,7.86,7.8,7.85,968000.0,6.2189,6.2587,6.2109,6.2508,968000.0
2008-06-09 14:30:00,7.85,7.86,7.82,7.85,694400.0,6.2508,6.2587,6.2269,6.2508,694400.0
2008-06-09 14:40:00,7.84,7.84,7.81,7.84,742000.0,6.2428,6.2428,6.2189,6.2428,742000.0
2008-06-09 14:50:00,7.84,7.86,7.82,7.82,949200.0,6.2428,6.2587,6.2269,6.2269,949200.0
2008-06-09 15:00:00,7.83,7.83,7.8,7.82,714800.0,6.2348,6.2348,6.2109,6.2269,714800.0
2008-06-09 15:10:00,7.82,7.84,7.81,7.84,686800.0,6.2269,6.2428,6.2189,6.2428,686800.0
2008-06-09 15:20:00,7.84,7.85,7.83,7.83,647600.0,6.2428,6.2508,6.2348,6.2348,647600.0
2008-06-09 15:30:00,7.83,7.85,7.83,7.84,860400.0,6.2348,6.2508,6.2348,6.2428,860400.0
2008-06-09 15:40:00,7.84,7.87,7.83,7.86,1038800.0,6.2428,6.2667,6.2348,6.2587,1038800.0
2008-06-09 15:50:00,7.85,7.87,7.84,7.86,1008800.0,6.2508,6.2667,6.2428,6.2587,1008800.0
2008-06-10 09:30:00,7.8,7.89,7.8,7.87,607600.0,6.2109,6.2826,6.2109,6.2667,607600.0
2008-06-10 09:40:00,7.86,7.89,7.84,7.84,498000.0,6.2587,6.2826,6.2428,6.2428,498000.0
2008-06-10 09:50:00,7.84,7.87,7.83,7.84,778800.0,6.2428,6.2667,6.2348,6.2428,778800.0
2008-06-10 10:00:00,7.84,7.86,7.81,7.82,958400.0,6.2428,6.2587,6.2189,6.2269,958400.0
2008-06-10 10:10:00,7.82,7.88,7.81,7.88,671600.0,6.2269,6.2746,6.2189,6.2746,671600.0
2008-06-10 10:20:00,7.88,7.88,7.83,7.84,498000.0,6.2746,6.2746,6.2348,6.2428,498000.0
2008-06-10 10:30:00,7.84,7.84,7.82,7.84,496000.0,6.2428,6.2428,6.2269,6.2428,496000.0
2008-06-10 10:40:00,7.84,7.88,7.83,7.87,576000.0,6.2428,6.2746,6.2348,6.2667,576000.0
2008-06-10 10:50:00,7.87,7.9,7.85,7.87,352800.0,6.2667,6.2906,6.2508,6.2667,352800.0
2008-06-10 11:00:00,7.87,7.91,7.86,7.89,584800.0,6.2667,6.2985,6.2587,6.2826,584800.0
2008-06-10 11:10:00,7.89,7.9,7.86,7.9,278800.0,6.2826,6.2906,6.2587,6.2906,278800.0
2008-06-10 11:20:00,7.9,7.93,7.9,7.92,370000.0,6.2906,6.3145,6.2906,6.3065,370000.0
2008-06-10 11:30:00,7.92,7.93,7.91,7.91,222800.0,6.3065,6.3145,6.2985,6.2985,222800.0
2008-06-10 11:40:00,7.91,8.0,7.91,8.0,477200.0,6.2985,6.3702,6.2985,6.3702,477200.0
2008-06-10 11:50:00,8.0,8.02,7.97,7.97,655200.0,6.3702,6.3861,6.3463,6.3463,655200.0
2008-06-10 12:00:00,7.98,8.0,7.96,7.98,366800.0,6.3543,6.3702,6.3383,6.3543,366800.0
2008-06-10 12:10:00,7.98,8.03,7.98,8.03,600000.0,6.3543,6.3941,6.3543,6.3941,600000.0
2008-06-10 12:20:00,8.02,8.04,8.02,8.04,395200.0,6.3861,6.402,6.3861,6.402,395200.0
2008-06-10 12:30:00,8.04,8.06,8.04,8.06,415200.0,6.402,6.418,6.402,6.418,415200.0
2008-06-10 12:40:00,8.06,8.07,8.04,8.05,410000.0,6.418,6.4259,6.402,6.41,410000.0
2008-06-10 12:50:00,8.06,8.07,8.04,8.06,346000.0,6.418,6.4259,6.402,6.418,346000.0
2008-06-10 13:00:00,8.06,8.08,8.04,8.06,289200.0,6.418,6.4339,6.402,6.418,289200.0
2008-06-10 13:10:00,8.06,8.12,8.06,8.12,799600.0,6.418,6.4657,6.418,6.4657,799600.0
2008-06-10 13:20:00,8.11,8.13,8.09,8.13,514400.0,6.4578,6.4737,6.4419,6.4737,514400.0
2008-06-10 13:30:00,8.13,8.13,8.08,8.08,416400.0,6.4737,6.4737,6.4339,6.4339,416400.0
2008-06-10 13:40:00,8.08,8.1,8.08,8.1,272000.0,6.4339,6.4498,6.4339,6.4498,272000.0
2008-06-10 13:50:00,8.1,8.1,8.07,8.07,303600.0,6.4498,6.4498,6.4259,6.4259,303600.0
2008-06-10 14:00:00,8.07,8.08,8.02,8.04,590000.0,6.4259,6.4339,6.3861,6.402,590000.0
2008-06-10 14:10:00,8.04,8.04,8.01,8.01,587200.0,6.402,6.402,6.3782,6.3782,587200.0
2008-06-10 14:20:00,8.02,8.07,8.02,8.07,466400.0,6.3861,6.4259,6.3861,6.4259,466400.0
2008-06-10 14:30:00,8.07,8.09,8.06,8.08,525600.0,6.4259,6.4419,6.418,6.4339,525600.0
2008-06-10 14:40:00,8.08,8.12,8.08,8.1,590800.0,6.4339,6.4657,6.4339,6.4498,590800.0
2008-06-10 14:50:00,8.1,8.11,8.08,8.11,528800.0,6.4498,6.4578,6.4339,6.4578,528800.0
2008-06-10 15:00:00,8.11,8.12,8.08,8.09,482000.0,6.4578,6.4657,6.4339,6.4419,482000.0
2008-06-10 15:10:00,8.09,8.09,8.06,8.06,612400.0,6.4419,6.4419,6.418,6.418,612400.0
2008-06-10 15:20:00,8.06,8.1,8.06,8.09,2774800.0,6.418,6.4498,6.418,6.4419,2774800.0
2008-06-10 15:30:00,8.09,8.11,8.09,8.1,559200.0,6.4419,6.4578,6.4419,6.4498,559200.0
2008-06-10 15:40:00,8.1,8.1,8.06,8.08,599200.0,6.4498,6.4498,6.418,6.4339,599200.0
2008-06-10 15:50:00,8.08,8.1,8.07,8.08,1046000.0,6.4339,6.4498,6.4259,6.4339,1046000.0
2008-06-11 09:30:00,7.98,8.06,7.83,8.06,410400.0,6.3543,6.418,6.2348,6.418,410400.0
2008-06-11 09:40:00,8.05,8.06,8.0,8.04,328000.0,6.41,6.418,6.3702,6.402,328000.0
2008-06-11 09:50:00,8.03,8.04,8.0,8.0,178400.0,6.3941,6.402,6.3702,6.3702,178400.0
2008-06-11 10:00:00,8.0,8.01,7.95,7.96,623200.0,6.3702,6.3782,6.3304,6.3383,623200.0
2008-06-11 10:10:00,7.96,7.97,7.89,7.92,630400.0,6.3383,6.3463,6.2826,6.3065,630400.0
2008-06-11 10:20:00,7.93,7.93,7.86,7.87,584800.0,6.3145,6.3145,6.2587,6.2667,584800.0
2008-06-11 10:30:00,7.87,7.92,7.84,7.86,665600.0,6.2667,6.3065,6.2428,6.2587,665600.0
2008-06-11 10:40:00,7.86,7.87,7.84,7.87,253600.0,6.2587,6.2667,6.2428,6.2667,253600.0
2008-06-11 10:50:00,7.87,7.93,7.84,7.92,394000.0,6.2667,6.3145,6.2428,6.3065,394000.0
2008-06-11 11:00:00,7.92,7.92,7.88,7.91,608400.0,6.3065,6.3065,6.2746,6.2985,608400.0
2008-06-11 11:10:00,7.91,7.96,7.91,7.95,338000.0,6.2985,6.3383,6.2985,6.3304,338000.0
2008-06-11 11:20:00,7.95,7.95,7.9,7.9,246400.0,6.3304,6.3304,6.2906,6.2906,246400.0
2008-06-11 11:30:00,7.9,7.93,7.89,7.92,508800.0,6.2906,6.3145,6.2826,6.3065,508800.0
2008-06-11 11:40:00,7.93,7.95,7.9,7.92,432000.0,6.3145,6.3304,6.2906,6.3065,432000.0
2008-06-11 11:50:00,7.92,7.95,7.92,7.93,474800.0,6.3065,6.3304,6.3065,6.3145,474800.0
2008-06-11 12:00:00,7.93,7.93,7.91,7.92,391600.0,6.3145,6.3145,6.2985,6.3065,391600.0
2008-06-11 12:10:00,7.92,7.93,7.88,7.89,455200.0,6.3065,6.3145,6.2746,6.2826,455200.0
2008-06-11 12:20:00,7.89,7.9,7.85,7.86,390800.0,6.2826,6.2906,6.2508,6.2587,390800.0
2008-06-11 12:30:00,7.86,7.88,7.85,7.85,500400.0,6.2587,6.2746,6.2508,6.2508,500400.0
2008-06-11 12:40:00,7.86,7.87,7.83,7.85,484400.0,6.2587,6.2667,6.2348,6.2508,484400.0
2008-06-11 12:50:00,7.85,7.86,7.84,7.86,404800.0,6.2508,6.2587,6.2428,6.2587,404800.0
2008-06-11 13:00:00,7.86,7.87,7.84,7.86,531600.0,6.2587,6.2667,6.2428,6.2587,531600.0
2008-06-11 13:10:00,7.86,7.86,7.84,7.84,216000.0,6.2587,6.2587,6.2428,6.2428,216000.0
2008-06-11 13:20:00,7.84,7.84,7.82,7.83,154800.0,6.2428,6.2428,6.2269,6.2348,154800.0
2008-06-11 13:30:00,7.83,7.84,7.82,7.82,240400.0,6.2348,6.2428,6.2269,6.2269,240400.0
2008-06-11 13:40:00,7.82,7.84,7.82,7.83,229600.0,6.2269,6.2428,6.2269,6.2348,229600.0
2008-06-11 13:50:00,7.83,7.84,7.8,7.83,578800.0,6.2348,6.2428,6.2109,6.2348,578800.0
2008-06-11 14:00:00,7.83,7.85,7.8,7.82,784800.0,6.2348,6.2508,6.2109,6.2269,784800.0
2008-06-11 14:10:00,7.82,7.85,7.81,7.85,300800.0,6.2269,6.2508,6.2189,6.2508,300800.0
2008-06-11 14:20:00,7.85,7.89,7.85,7.87,539200.0,6.2508,6.2826,6.2508,6.2667,539200.0
2008-06-11 14:30:00,7.87,7.88,7.85,7.87,252400.0,6.2667,6.2746,6.2508,6.2667,252400.0
2008-06-11 14:40:00,7.87,7.88,7.86,7.86,196400.0,6.2667,6.2746,6.2587,6.2587,196400.0
2008-06-11 14:50:00,7.86,7.87,7.85,7.86,139200.0,6.2587,6.2667,6.2508,6.2587,139200.0
2008-06-11 15:00:00,7.86,7.87,7.86,7.86,212400.0,6.2587,6.2667,6.2587,6.2587,212400.0
2008-06-11 15:10:00,7.86,7.87,7.85,7.85,232400.0,6.2587,6.2667,6.2508,6.2508,232400.0
2008-06-11 15:20:00,7.85,7.87,7.84,7.87,333200.0,6.2508,6.2667,6.2428,6.2667,333200.0
2008-06-11 15:30:00,7.87,7.89,7.84,7.84,634400.0,6.2667,6.2826,6.2428,6.2428,634400.0
2008-06-11 15:40:00,7.84,7.85,7.83,7.83,632000.0,6.2428,6.2508,6.2348,6.2348,632000.0
2008-06-11 15:50:00,7.83,7.85,7.82,7.84,1187600.0,6.2348,6.2508,6.2269,6.2428,1187600.0
2008-06-12 09:30:00,7.9,8.01,7.88,7.99,598000.0,6.2906,6.3782,6.2746,6.3622,598000.0
2008-06-12 09:40:00,7.99,8.19,7.99,8.18,2184800.0,6.3622,6.5215,6.3622,6.5135,2184800.0
2008-06-12 09:50:00,8.18,8.18,8.04,8.15,1316000.0,6.5135,6.5135,6.402,6.4896,1316000.0
2008-06-12 10:00:00,8.15,8.18,8.15,8.16,677600.0,6.4896,6.5135,6.4896,6.4976,677600.0
2008-06-12 10:10:00,8.16,8.21,8.15,8.18,1006400.0,6.4976,6.5374,6.4896,6.5135,1006400.0
2008-06-12 10:20:00,8.18,8.2,8.15,8.19,1087600.0,6.5135,6.5294,6.4896,6.5215,1087600.0
2008-06-12 10:30:00,8.2,8.21,8.16,8.2,458800.0,6.5294,6.5374,6.4976,6.5294,458800.0
2008-06-12 10:40:00,8.19,8.2,8.17,8.18,475600.0,6.5215,6.5294,6.5056,6.5135,475600.0
2008-06-12 10:50:00,8.18,8.18,8.15,8.17,380400.0,6.5135,6.5135,6.4896,6.5056,380400.0
2008-06-12 11:00:00,8.17,8.2,8.17,8.19,409600.0,6.5056,6.5294,6.5056,6.5215,409600.0
2008-06-12 11:10:00,8.19,8.19,8.17,8.18,407600.0,6.5215,6.5215,6.5056,6.5135,407600.0
2008-06-12 11:20:00,8.18,8.19,8.16,8.16,253200.0,6.5135,6.5215,6.4976,6.4976,253200.0
2008-06-12 11:30:00,8.17,8.18,8.15,8.16,186000.0,6.5056,6.5135,6.4896,6.4976,186000.0
2008-06-12 11:40:00,8.16,8.17,8.15,8.16,299200.0,6.4976,6.5056,6.4896,6.4976,299200.0
2008-06-12 11:50:00,8.16,8.18,8.15,8.17,262000.0,6.4976,6.5135,6.4896,6.5056,262000.0
2008-06-12 12:00:00,8.17,8.18,8.16,8.18,337600.0,6.5056,6.5135,6.4976,6.5135,337600.0
2008-06-12 12:10:00,8.18,8.19,8.16,8.17,503600.0,6.5135,6.5215,6.4976,6.5056,503600.0
2008-06-12 12:20:00,8.18,8.18,8.15,8.15,339600.0,6.5135,6.5135,6.4896,6.4896,339600.0
2008-06-12 12:30:00,8.15,8.17,8.15,8.16,254800.0,6.4896,6.5056,6.4896,6.4976,254800.0
2008-06-12 12:40:00,8.16,8.17,8.14,8.14,438800.0,6.4976,6.5056,6.4817,6.4817,438800.0
2008-06-12 12:50:00,8.15,8.15,8.13,8.14,289600.0,6.4896,6.4896,6.4737,6.4817,289600.0
2008-06-12 13:00:00,8.14,8.15,8.12,8.12,184400.0,6.4817,6.4896,6.4657,6.4657,184400.0
2008-06-12 13:10:00,8.11,8.12,8.08,8.09,428800.0,6.4578,6.4657,6.4339,6.4419,428800.0
2008-06-12 13:20:00,8.09,8.11,8.09,8.1,526400.0,6.4419,6.4578,6.4419,6.4498,526400.0
2008-06-12 13:30:00,8.1,8.1,8.07,8.08,381600.0,6.4498,6.4498,6.4259,6.4339,381600.0
2008-06-12 13:40:00,8.08,8.08,8.03,8.03,476800.0,6.4339,6.4339,6.3941,6.3941,476800.0
2008-06-12 13:50:00,8.03,8.06,8.03,8.06,753600.0,6.3941,6.418,6.3941,6.418,753600.0
2008-06-12 14:00:00,8.05,8.06,8.03,8.04,450000.0,6.41,6.418,6.3941,6.402,450000.0
2008-06-12 14:10:00,8.04,8.06,8.03,8.05,579600.0,6.402,6.418,6.3941,6.41,579600.0
2008-06-12 14:20:00,8.05,8.06,8.02,8.04,516400.0,6.41,6.418,6.3861,6.402,516400.0
2008-06-12 14:30:00,8.04,8.06,8.03,8.04,244400.0,6.402,6.418,6.3941,6.402,244400.0
2008-06-12 14:40:00,8.04,8.06,8.02,8.03,380800.0,6.402,6.418,6.3861,6.3941,380800.0
2008-06-12 14:50:00,8.03,8.05,8.02,8.05,404400.0,6.3941,6.41,6.3861,6.41,404400.0
2008-06-12 15:00:00,8.05,8.07,8.04,8.06,566800.0,6.41,6.4259,6.402,6.418,566800.0
2008-06-12 15:10:00,8.06,8.06,8.04,8.05,350000.0,6.418,6.418,6.402,6.41,350000.0
2008-06-12 15:20:00,8.05,8.06,8.01,8.03,751200.0,6.41,6.418,6.3782,6.3941,751200.0
2008-06-12 15:30:00,8.03,8.05,7.98,8.02,913200.0,6.3941,6.41,6.3543,6.3861,913200.0
2008-06-12 15:40:00,8.02,8.08,7.98,8.06,1286800.0,6.3861,6.4339,6.3543,6.418,1286800.0
2008-06-12 15:50:00,8.07,8.09,8.05,8.08,1006800.0,6.4259,6.4419,6.41,6.4339,1006800.0
2008-06-13 09:30:00,8.19,8.24,8.13,8.23,830800.0,6.5215,6.5613,6.4737,6.5533,830800.0
2008-06-13 09:40:00,8.23,8.23,8.13,8.15,656800.0,6.5533,6.5533,6.4737,6.4896,656800.0
2008-06-13 09:50:00,8.14,8.25,8.14,8.24,764400.0,6.4817,6.5693,6.4817,6.5613,764400.0
2008-06-13 10:00:00,8.24,8.28,8.22,8.22,658000.0,6.5613,6.5931,6.5454,6.5454,658000.0
2008-06-13 10:10:00,8.22,8.23,8.19,8.2,623600.0,6.5454,6.5533,6.5215,6.5294,623600.0
2008-06-13 10:20:00,8.21,8.27,8.2,8.27,556000.0,6.5374,6.5852,6.5294,6.5852,556000.0
2008-06-13 10:30:00,8.27,8.27,8.22,8.22,311200.0,6.5852,6.5852,6.5454,6.5454,311200.0
2008-06-13 10:40:00,8.22,8.22,8.2,8.22,229200.0,6.5454,6.5454,6.5294,6.5454,229200.0
2008-06-13 10:50:00,8.22,8.24,8.2,8.21,400800.0,6.5454,6.5613,6.5294,6.5374,400800.0
2008-06-13 11:00:00,8.21,8.26,8.21,8.23,304000.0,6.5374,6.5772,6.5374,6.5533,304000.0
2008-06-13 11:10:00,8.23,8.26,8.22,8.23,266000.0,6.5533,6.5772,6.5454,6.5533,266000.0
2008-06-13 11:20:00,8.23,8.23,8.21,8.22,253200.0,6.5533,6.5533,6.5374,6.5454,253200.0
2008-06-13 11:30:00,8.22,8.22,8.21,8.21,238800.0,6.5454,6.5454,6.5374,6.5374,238800.0
2008-06-13 11:40:00,8.21,8.21,8.18,8.18,302400.0,6.5374,6.5374,6.5135,6.5135,302400.0
2008-06-13 11:50:00,8.18,8.18,8.17,8.18,205200.0,6.5135,6.5135,6.5056,6.5135,205200.0
2008-06-13 12:00:00,8.18,8.2,8.17,8.19,461600.0,6.5135,6.5294,6.5056,6.5215,461600.0
2008-06-13 12:10:00,8.2,8.21,8.19,8.21,310400.0,6.5294,6.5374,6.5215,6.5374,310400.0
2008-06-13 12:20:00,8.21,8.22,8.18,8.22,941200.0,6.5374,6.5454,6.5135,6.5454,941200.0
2008-06-13 12:30:00,8.22,8.25,8.21,8.22,270800.0,6.5454,6.5693,6.5374,6.5454,270800.0
2008-06-13 12:40:00,8.22,8.23,8.2,8.22,231600.0,6.5454,6.5533,6.5294,6.5454,231600.0
2008-06-13 12:50:00,8.22,8.23,8.22,8.22,205200.0,6.5454,6.5533,6.5454,6.5454,205200.0
2008-06-13 13:00:00,8.22,8.22,8.19,8.2,222400.0,6.5454,6.5454,6.5215,6.5294,222400.0
2008-06-13 13:10:00,8.2,8.23,8.2,8.22,192400.0,6.5294,6.5533,6.5294,6.5454,192400.0
2008-06-13 13:20:00,8.21,8.22,8.2,8.2,258000.0,6.5374,6.5454,6.5294,6.5294,258000.0
2008-06-13 13:30:00,8.2,8.21,8.18,8.18,176800.0,6.5294,6.5374,6.5135,6.5135,176800.0
2008-06-13 13:40:00,8.18,8.18,8.16,8.18,168800.0,6.5135,6.5135,6.4976,6.5135,168800.0
2008-06-13 13:50:00,8.18,8.19,8.18,8.18,150000.0,6.5135,6.5215,6.5135,6.5135,150000.0
2008-06-13 14:00:00,8.18,8.18,8.15,8.17,258000.0,6.5135,6.5135,6.4896,6.5056,258000.0
2008-06-13 14:10:00,8.17,8.21,8.16,8.21,436000.0,6.5056,6.5374,6.4976,6.5374,436000.0
2008-06-13 14:20:00,8.2,8.21,8.18,8.2,276000.0,6.5294,6.5374,6.5135,6.5294,276000.0
2008-06-13 14:30:00,8.2,8.22,8.2,8.21,200000.0,6.5294,6.5454,6.5294,6.5374,200000.0
2008-06-13 14:40:00,8.21,8.24,8.21,8.24,325600.0,6.5374,6.5613,6.5374,6.5613,325600.0
2008-06-13 14:50:00,8.23,8.24,8.22,8.24,315200.0,6.5533,6.5613,6.5454,6.5613,315200.0
2008-06-13 15:00:00,8.24,8.25,8.23,8.23,290800.0,6.5613,6.5693,6.5533,6.5533,290800.0
2008-06-13 15:10:00,8.23,8.24,8.22,8.23,301600.0,6.5533,6.5613,6.5454,6.5533,301600.0
2008-06-13 15:20:00,8.23,8.26,8.23,8.24,542000.0,6.5533,6.5772,6.5533,6.5613,542000.0
2008-06-13 15:30:00,8.24,8.24,8.22,8.24,678400.0,6.5613,6.5613,6.5454,6.5613,678400.0
2008-06-13 15:40:00,8.24,8.26,8.23,8.25,1251200.0,6.5613,6.5772,6.5533,6.5693,1251200.0
2008-06-13 15:50:00,8.25,8.27,8.24,8.26,1226000.0,6.5693,6.5852,6.5613,6.5772,1226000.0
2008-06-16 09:30:00,8.3,8.3,8.13,8.19,408400.0,6.6091,6.6091,6.4737,6.5215,408400.0
2008-06-16 09:40:00,8.19,8.26,8.18,8.24,474000.0,6.5215,6.5772,6.5135,6.5613,474000.0
2008-06-16 09:50:00,8.24,8.27,8.21,8.24,529600.0,6.5613,6.5852,6.5374,6.5613,529600.0
2008-06-16 10:00:00,8.24,8.27,8.23,8.25,410400.0,6.5613,6.5852,6.5533,6.5693,410400.0
2008-06-16 10:10:00,8.26,8.28,8.24,8.26,522400.0,6.5772,6.5931,6.5613,6.5772,522400.0
2008-06-16 10:20:00,8.27,8.27,8.24,8.26,366000.0,6.5852,6.5852,6.5613,6.5772,366000.0
2008-06-16 10:30:00,8.26,8.27,8.25,8.27,358000.0,6.5772,6.5852,6.5693,6.5852,358000.0
2008-06-16 10:40:00,8.27,8.28,8.26,8.27,481600.0,6.5852,6.5931,6.5772,6.5852,481600.0
2008-06-16 10:50:00,8.27,8.31,8.27,8.31,507200.0,6.5852,6.617,6.5852,6.617,507200.0
2008-06-16 11:00:00,8.31,8.31,8.28,8.29,423600.0,6.617,6.617,6.5931,6.6011,423600.0
2008-06-16 11:10:00,8.29,8.3,8.28,8.29,278400.0,6.6011,6.6091,6.5931,6.6011,278400.0
2008-06-16 11:20:00,8.29,8.31,8.28,8.3,205600.0,6.6011,6.617,6.5931,6.6091,205600.0
2008-06-16 11:30:00,8.3,8.33,8.3,8.32,293600.0,6.6091,6.633,6.6091,6.625,293600.0
2008-06-16 11:40:00,8.33,8.35,8.31,8.35,313600.0,6.633,6.6489,6.617,6.6489,313600.0
2008-06-16 11:50:00,8.35,8.36,8.34,8.36,466800.0,6.6489,6.6569,6.6409,6.6569,466800.0
2008-06-16 12:00:00,8.35,8.36,8.31,8.32,321600.0,6.6489,6.6569,6.617,6.625,321600.0
2008-06-16 12:10:00,8.32,8.34,8.31,8.33,355600.0,6.625,6.6409,6.617,6.633,355600.0
2008-06-16 12:20:00,8.33,8.34,8.31,8.32,211600.0,6.633,6.6409,6.617,6.625,211600.0
2008-06-16 12:30:00,8.33,8.34,8.32,8.33,146400.0,6.633,6.6409,6.625,6.633,146400.0
2008-06-16 12:40:00,8.33,8.33,8.31,8.32,144000.0,6.633,6.633,6.617,6.625,144000.0
2008-06-16 12:50:00,8.32,8.36,8.32,8.33,257200.0,6.625,6.6569,6.625,6.633,257200.0
2008-06-16 13:00:00,8.33,8.35,8.32,8.33,154800.0,6.633,6.6489,6.625,6.633,154800.0
2008-06-16 13:10:00,8.33,8.36,8.31,8.36,306400.0,6.633,6.6569,6.617,6.6569,306400.0
2008-06-16 13:20:00,8.36,8.37,8.35,8.37,309600.0,6.6569,6.6648,6.6489,6.6648,309600.0
2008-06-16 13:30:00,8.37,8.4,8.36,8.38,516400.0,6.6648,6.6887,6.6569,6.6728,516400.0
2008-06-16 13:40:00,8.38,8.4,8.37,8.39,328800.0,6.6728,6.6887,6.6648,6.6807,328800.0
2008-06-16 13:50:00,8.4,8.4,8.38,8.38,275200.0,6.6887,6.6887,6.6728,6.6728,275200.0
2008-06-16 14:00:00,8.38,8.39,8.35,8.35,438800.0,6.6728,6.6807,6.6489,6.6489,438800.0
2008-06-16 14:10:00,8.35,8.36,8.34,8.35,373200.0,6.6489,6.6569,6.6409,6.6489,373200.0
2008-06-16 14:20:00,8.35,8.37,8.33,8.33,464000.0,6.6489,6.6648,6.633,6.633,464000.0
2008-06-16 14:30:00,8.33,8.34,8.31,8.31,430400.0,6.633,6.6409,6.617,6.617,430400.0
2008-06-16 14:40:00,8.32,8.34,8.32,8.33,1650000.0,6.625,6.6409,6.625,6.633,1650000.0
2008-06-16 14:50:00,8.33,8.35,8.33,8.35,750000.0,6.633,6.6489,6.633,6.6489,750000.0
2008-06-16 15:00:00,8.35,8.37,8.35,8.36,977200.0,6.6489,6.6648,6.6489,6.6569,977200.0
2008-06-16 15:10:00,8.36,8.39,8.36,8.37,668400.0,6.6569,6.6807,6.6569,6.6648,668400.0
2008-06-16 15:20:00,8.38,8.38,8.37,8.38,581600.0,6.6728,6.6728,6.6648,6.6728,581600.0
2008-06-16 15:30:00,8.38,8.38,8.35,8.36,699600.0,6.6728,6.6728,6.6489,6.6569,699600.0
2008-06-16 15:40:00,8.36,8.36,8.34,8.35,949200.0,6.6569,6.6569,6.6409,6.6489,949200.0
2008-06-16 15:50:00,8.35,8.38,8.33,8.34,1298800.0,6.6489,6.6728,6.633,6.6409,1298800.0
2008-06-17 09:30:00,8.38,8.41,8.3,8.31,343200.0,6.6728,6.6967,6.6091,6.617,343200.0
2008-06-17 09:40:00,8.31,8.32,8.26,8.29,228000.0,6.617,6.625,6.5772,6.6011,228000.0
2008-06-17 09:50:00,8.29,8.29,8.26,8.27,404400.0,6.6011,6.6011,6.5772,6.5852,404400.0
2008-06-17 10:00:00,8.26,8.3,8.24,8.24,271600.0,6.5772,6.6091,6.5613,6.5613,271600.0
2008-06-17 10:10:00,8.24,8.27,8.23,8.23,496800.0,6.5613,6.5852,6.5533,6.5533,496800.0
2008-06-17 10:20:00,8.23,8.24,8.19,8.21,507200.0,6.5533,6.5613,6.5215,6.5374,507200.0
2008-06-17 10:30:00,8.21,8.21,8.19,8.2,325600.0,6.5374,6.5374,6.5215,6.5294,325600.0
2008-06-17 10:40:00,8.2,8.2,8.12,8.15,704000.0,6.5294,6.5294,6.4657,6.4896,704000.0
2008-06-17 10:50:00,8.15,8.19,8.13,8.18,412000.0,6.4896,6.5215,6.4737,6.5135,412000.0
2008-06-17 11:00:00,8.18,8.19,8.17,8.18,204800.0,6.5135,6.5215,6.5056,6.5135,204800.0
2008-06-17 11:10:00,8.18,8.18,8.15,8.16,231600.0,6.5135,6.5135,6.4896,6.4976,231600.0
2008-06-17 11:20:00,8.16,8.18,8.12,8.13,450800.0,6.4976,6.5135,6.4657,6.4737,450800.0
2008-06-17 11:30:00,8.13,8.14,8.11,8.13,475600.0,6.4737,6.4817,6.4578,6.4737,475600.0
2008-06-17 11:40:00,8.13,8.15,8.13,8.14,248000.0,6.4737,6.4896,6.4737,6.4817,248000.0
2008-06-17 11:50:00,8.14,8.17,8.11,8.12,451600.0,6.4817,6.5056,6.4578,6.4657,451600.0
2008-06-17 12:00:00,8.12,8.16,8.12,8.15,279600.0,6.4657,6.4976,6.4657,6.4896,279600.0
2008-06-17 12:10:00,8.15,8.16,8.13,8.15,176800.0,6.4896,6.4976,6.4737,6.4896,176800.0
2008-06-17 12:20:00,8.15,8.15,8.14,8.14,272800.0,6.4896,6.4896,6.4817,6.4817,272800.0
2008-06-17 12:30:00,8.14,8.15,8.13,8.14,181200.0,6.4817,6.4896,6.4737,6.4817,181200.0
2008-06-17 12:40:00,8.14,8.15,8.13,8.14,193200.0,6.4817,6.4896,6.4737,6.4817,193200.0
2008-06-17 12:50:00,8.14,8.14,8.13,8.14,232800.0,6.4817,6.4817,6.4737,6.4817,232800.0
2008-06-17 13:00:00,8.14,8.17,8.12,8.17,272800.0,6.4817,6.5056,6.4657,6.5056,272800.0
2008-06-17 13:10:00,8.17,8.19,8.16,8.18,163600.0,6.5056,6.5215,6.4976,6.5135,163600.0
2008-06-17 13:20:00,8.18,8.19,8.17,8.18,132800.0,6.5135,6.5215,6.5056,6.5135,132800.0
2008-06-17 13:30:00,8.18,8.19,8.17,8.18,126000.0,6.5135,6.5215,6.5056,6.5135,126000.0
2008-06-17 13:40:00,8.18,8.18,8.17,8.18,134000.0,6.5135,6.5135,6.5056,6.5135,134000.0
2008-06-17 13:50:00,8.18,8.19,8.18,8.18,147200.0,6.5135,6.5215,6.5135,6.5135,147200.0
2008-06-17 14:00:00,8.18,8.18,8.16,8.16,238400.0,6.5135,6.5135,6.4976,6.4976,238400.0
2008-06-17 14:10:00,8.16,8.19,8.16,8.17,334400.0,6.4976,6.5215,6.4976,6.5056,334400.0
2008-06-17 14:20:00,8.17,8.18,8.15,8.16,252000.0,6.5056,6.5135,6.4896,6.4976,252000.0
2008-06-17 14:30:00,8.16,8.17,8.15,8.16,198800.0,6.4976,6.5056,6.4896,6.4976,198800.0
2008-06-17 14:40:00,8.16,8.18,8.16,8.17,254400.0,6.4976,6.5135,6.4976,6.5056,254400.0
2008-06-17 14:50:00,8.17,8.19,8.17,8.18,213200.0,6.5056,6.5215,6.5056,6.5135,213200.0
2008-06-17 15:00:00,8.18,8.19,8.17,8.18,338400.0,6.5135,6.5215,6.5056,6.5135,338400.0
2008-06-17 15:10:00,8.19,8.2,8.16,8.17,365600.0,6.5215,6.5294,6.4976,6.5056,365600.0
2008-06-17 15:20:00,8.17,8.18,8.15,8.18,370400.0,6.5056,6.5135,6.4896,6.5135,370400.0
2008-06-17 15:30:00,8.18,8.18,8.16,8.17,487600.0,6.5135,6.5135,6.4976,6.5056,487600.0
2008-06-17 15:40:00,8.16,8.18,8.15,8.16,537200.0,6.4976,6.5135,6.4896,6.4976,537200.0
2008-06-17 15:50:00,8.16,8.17,8.13,8.14,755600.0,6.4976,6.5056,6.4737,6.4817,755600.0
2008-06-18 09:30:00,8.1,8.13,8.07,8.1,451600.0,6.4498,6.4737,6.4259,6.4498,451600.0
2008-06-18 09:40:00,8.1,8.16,8.09,8.13,312400.0,6.4498,6.4976,6.4419,6.4737,312400.0
2008-06-18 09:50:00,8.13,8.13,8.06,8.07,319600.0,6.4737,6.4737,6.418,6.4259,319600.0
2008-06-18 10:00:00,8.06,8.06,8.03,8.04,587600.0,6.418,6.418,6.3941,6.402,587600.0
2008-06-18 10:10:00,8.04,8.05,8.03,8.05,672800.0,6.402,6.41,6.3941,6.41,672800.0
2008-06-18 10:20:00,8.05,8.1,8.05,8.06,801200.0,6.41,6.4498,6.41,6.418,801200.0
2008-06-18 10:30:00,8.06,8.1,8.04,8.07,789200.0,6.418,6.4498,6.402,6.4259,789200.0
2008-06-18 10:40:00,8.07,8.07,8.04,8.06,268400.0,6.4259,6.4259,6.402,6.418,268400.0
2008-06-18 10:50:00,8.06,8.07,8.04,8.06,312800.0,6.418,6.4259,6.402,6.418,312800.0
2008-06-18 11:00:00,8.06,8.12,8.06,8.12,416000.0,6.418,6.4657,6.418,6.4657,416000.0
2008-06-18 11:10:00,8.12,8.13,8.1,8.1,446800.0,6.4657,6.4737,6.4498,6.4498,446800.0
2008-06-18 11:20:00,8.1,8.12,8.09,8.11,362000.0,6.4498,6.4657,6.4419,6.4578,362000.0
2008-06-18 11:30:00,8.11,8.15,8.11,8.14,281600.0,6.4578,6.4896,6.4578,6.4817,281600.0
2008-06-18 11:40:00,8.14,8.16,8.14,8.15,238000.0,6.4817,6.4976,6.4817,6.4896,238000.0
2008-06-18 11:50:00,8.15,8.2,8.14,8.17,583200.0,6.4896,6.5294,6.4817,6.5056,583200.0
2008-06-18 12:00:00,8.17,8.18,8.16,8.16,296000.0,6.5056,6.5135,6.4976,6.4976,296000.0
2008-06-18 12:10:00,8.16,8.16,8.14,8.14,256800.0,6.4976,6.4976,6.4817,6.4817,256800.0
2008-06-18 12:20:00,8.14,8.15,8.12,8.13,248800.0,6.4817,6.4896,6.4657,6.4737,248800.0
2008-06-18 12:30:00,8.13,8.15,8.12,8.12,117200.0,6.4737,6.4896,6.4657,6.4657,117200.0
2008-06-18 12:40:00,8.12,8.12,8.08,8.1,294400.0,6.4657,6.4657,6.4339,6.4498,294400.0
2008-06-18 12:50:00,8.1,8.11,8.08,8.09,188000.0,6.4498,6.4578,6.4339,6.4419,188000.0
2008-06-18 13:00:00,8.09,8.09,8.04,8.04,540400.0,6.4419,6.4419,6.402,6.402,540400.0
2008-06-18 13:10:00,8.04,8.05,8.02,8.04,881600.0,6.402,6.41,6.3861,6.402,881600.0
2008-06-18 13:20:00,8.04,8.04,8.03,8.03,375200.0,6.402,6.402,6.3941,6.3941,375200.0
2008-06-18 13:30:00,8.03,8.05,8.03,8.03,348800.0,6.3941,6.41,6.3941,6.3941,348800.0
2008-06-18 13:40:00,8.03,8.05,8.03,8.04,272800.0,6.3941,6.41,6.3941,6.402,272800.0
2008-06-18 13:50:00,8.04,8.04,8.03,8.03,260000.0,6.402,6.402,6.3941,6.3941,260000.0
2008-06-18 14:00:00,8.03,8.07,8.03,8.06,317200.0,6.3941,6.4259,6.3941,6.418,317200.0
2008-06-18 14:10:00,8.06,8.06,8.04,8.04,291600.0,6.418,6.418,6.402,6.402,291600.0
2008-06-18 14:20:00,8.04,8.04,8.01,8.03,391600.0,6.402,6.402,6.3782,6.3941,391600.0
2008-06-18 14:30:00,8.03,8.06,8.02,8.06,484800.0,6.3941,6.418,6.3861,6.418,484800.0
2008-06-18 14:40:00,8.06,8.07,8.05,8.06,319600.0,6.418,6.4259,6.41,6.418,319600.0
2008-06-18 14:50:00,8.06,8.09,8.06,8.08,261200.0,6.418,6.4419,6.418,6.4339,261200.0
2008-06-18 15:00:00,8.08,8.1,8.06,8.1,326400.0,6.4339,6.4498,6.418,6.4498,326400.0
2008-06-18 15:10:00,8.09,8.1,8.07,8.08,482000.0,6.4419,6.4498,6.4259,6.4339,482000.0
2008-06-18 15:20:00,8.09,8.1,8.08,8.09,388000.0,6.4419,6.4498,6.4339,6.4419,388000.0
2008-06-18 15:30:00,8.09,8.09,8.06,8.08,574000.0,6.4419,6.4419,6.418,6.4339,574000.0
2008-06-18 15:40:00,8.08,8.08,8.04,8.04,1390800.0,6.4339,6.4339,6.402,6.402,1390800.0
2008-06-18 15:50:00,8.04,8.06,8.04,8.05,889600.0,6.402,6.418,6.402,6.41,889600.0
2008-06-19 09:30:00,8.06,8.18,8.06,8.18,466800.0,6.418,6.5135,6.418,6.5135,466800.0
2008-06-19 09:40:00,8.18,8.2,8.1,8.15,653200.0,6.5135,6.5294,6.4498,6.4896,653200.0
2008-06-19 09:50:00,8.15,8.18,8.13,8.18,532000.0,6.4896,6.5135,6.4737,6.5135,532000.0
2008-06-19 10:00:00,8.18,8.18,8.12,8.15,1038800.0,6.5135,6.5135,6.4657,6.4896,1038800.0
2008-06-19 10:10:00,8.15,8.18,8.12,8.12,606000.0,6.4896,6.5135,6.4657,6.4657,606000.0
2008-06-19 10:20:00,8.12,8.19,8.11,8.17,276400.0,6.4657,6.5215,6.4578,6.5056,276400.0
2008-06-19 10:30:00,8.18,8.2,8.17,8.18,308400.0,6.5135,6.5294,6.5056,6.5135,308400.0
2008-06-19 10:40:00,8.18,8.2,8.17,8.2,218800.0,6.5135,6.5294,6.5056,6.5294,218800.0
2008-06-19 10:50:00,8.2,8.2,8.13,8.13,291200.0,6.5294,6.5294,6.4737,6.4737,291200.0
2008-06-19 11:00:00,8.13,8.15,8.09,8.09,490400.0,6.4737,6.4896,6.4419,6.4419,490400.0
2008-06-19 11:10:00,8.09,8.11,8.06,8.11,611600.0,6.4419,6.4578,6.418,6.4578,611600.0
2008-06-19 11:20:00,8.11,8.11,8.06,8.08,340000.0,6.4578,6.4578,6.418,6.4339,340000.0
2008-06-19 11:30:00,8.08,8.13,8.08,8.11,361600.0,6.4339,6.4737,6.4339,6.4578,361600.0
2008-06-19 11:40:00,8.11,8.12,8.06,8.07,272800.0,6.4578,6.4657,6.418,6.4259,272800.0
2008-06-19 11:50:00,8.07,8.1,8.06,8.09,312400.0,6.4259,6.4498,6.418,6.4419,312400.0
2008-06-19 12:00:00,8.09,8.17,8.09,8.16,351200.0,6.4419,6.5056,6.4419,6.4976,351200.0
2008-06-19 12:10:00,8.16,8.2,8.15,8.18,440800.0,6.4976,6.5294,6.4896,6.5135,440800.0
2008-06-19 12:20:00,8.18,8.18,8.13,8.13,251200.0,6.5135,6.5135,6.4737,6.4737,251200.0
2008-06-19 12:30:00,8.13,8.15,8.13,8.15,324000.0,6.4737,6.4896,6.4737,6.4896,324000.0
2008-06-19 12:40:00,8.15,8.15,8.11,8.11,199200.0,6.4896,6.4896,6.4578,6.4578,199200.0
2008-06-19 12:50:00,8.11,8.12,8.09,8.1,216800.0,6.4578,6.4657,6.4419,6.4498,216800.0
2008-06-19 13:00:00,8.1,8.11,8.09,8.11,170000.0,6.4498,6.4578,6.4419,6.4578,170000.0
2008-06-19 13:10:00,8.12,8.13,8.12,8.12,153200.0,6.4657,6.4737,6.4657,6.4657,153200.0
2008-06-19 13:20:00,8.12,8.12,8.1,8.11,133600.0,6.4657,6.4657,6.4498,6.4578,133600.0
2008-06-19 13:30:00,8.11,8.12,8.1,8.1,167600.0,6.4578,6.4657,6.4498,6.4498,167600.0
2008-06-19 13:40:00,8.1,8.11,8.09,8.09,216800.0,6.4498,6.4578,6.4419,6.4419,216800.0
2008-06-19 13:50:00,8.09,8.1,8.08,8.1,102400.0,6.4419,6.4498,6.4339,6.4498,102400.0
2008-06-19 14:00:00,8.1,8.1,8.06,8.08,235200.0,6.4498,6.4498,6.418,6.4339,235200.0
2008-06-19 14:10:00,8.08,8.12,8.08,8.12,144800.0,6.4339,6.4657,6.4339,6.4657,144800.0
2008-06-19 14:20:00,8.12,8.15,8.11,8.15,287200.0,6.4657,6.4896,6.4578,6.4896,287200.0
2008-06-19 14:30:00,8.15,8.18,8.15,8.17,228000.0,6.4896,6.5135,6.4896,6.5056,228000.0
2008-06-19 14:40:00,8.17,8.2,8.15,8.2,284800.0,6.5056,6.5294,6.4896,6.5294,284800.0
2008-06-19 14:50:00,8.19,8.22,8.19,8.22,440800.0,6.5215,6.5454,6.5215,6.5454,440800.0
2008-06-19 15:00:00,8.22,8.25,8.22,8.25,700800.0,6.5454,6.5693,6.5454,6.5693,700800.0
2008-06-19 15:10:00,8.25,8.26,8.24,8.24,427200.0,6.5693,6.5772,6.5613,6.5613,427200.0
2008-06-19 15:20:00,8.24,8.25,8.22,8.24,566800.0,6.5613,6.5693,6.5454,6.5613,566800.0
2008-06-19 15:30:00,8.24,8.26,8.24,8.26,648800.0,6.5613,6.5772,6.5613,6.5772,648800.0
2008-06-19 15:40:00,8.26,8.28,8.25,8.28,1016400.0,6.5772,6.5931,6.5693,6.5931,1016400.0
2008-06-19 15:50:00,8.28,8.29,8.27,8.27,1389600.0,6.5931,6.6011,6.5852,6.5852,1389600.0
2008-06-20 09:30:00,8.23,8.25,8.15,8.18,2294000.0,6.5533,6.5693,6.4896,6.5135,2294000.0
2008-06-20 09:40:00,8.17,8.19,8.13,8.13,439200.0,6.5056,6.5215,6.4737,6.4737,439200.0
2008-06-20 09:50:00,8.13,8.15,8.1,8.12,638800.0,6.4737,6.4896,6.4498,6.4657,638800.0
2008-06-20 10:00:00,8.12,8.12,8.03,8.09,700800.0,6.4657,6.4657,6.3941,6.4419,700800.0
2008-06-20 10:10:00,8.09,8.1,8.06,8.06,544400.0,6.4419,6.4498,6.418,6.418,544400.0
2008-06-20 10:20:00,8.06,8.11,8.06,8.1,368800.0,6.418,6.4578,6.418,6.4498,368800.0
2008-06-20 10:30:00,8.1,8.12,8.09,8.1,362400.0,6.4498,6.4657,6.4419,6.4498,362400.0
2008-06-20 10:40:00,8.1,8.12,8.08,8.09,284000.0,6.4498,6.4657,6.4339,6.4419,284000.0
2008-06-20 10:50:00,8.09,8.16,8.09,8.15,422000.0,6.4419,6.4976,6.4419,6.4896,422000.0
2008-06-20 11:00:00,8.15,8.17,8.13,8.15,446800.0,6.4896,6.5056,6.4737,6.4896,446800.0
2008-06-20 11:10:00,8.15,8.16,8.14,8.15,271600.0,6.4896,6.4976,6.4817,6.4896,271600.0
2008-06-20 11:20:00,8.15,8.19,8.14,8.17,396800.0,6.4896,6.5215,6.4817,6.5056,396800.0
2008-06-20 11:30:00,8.17,8.17,8.15,8.16,212800.0,6.5056,6.5056,6.4896,6.4976,212800.0
2008-06-20 11:40:00,8.17,8.2,8.16,8.17,273600.0,6.5056,6.5294,6.4976,6.5056,273600.0
2008-06-20 11:50:00,8.18,8.2,8.17,8.19,338800.0,6.5135,6.5294,6.5056,6.5215,338800.0
2008-06-20 12:00:00,8.19,8.22,8.19,8.2,456000.0,6.5215,6.5454,6.5215,6.5294,456000.0
2008-06-20 12:10:00,8.2,8.2,8.18,8.18,193200.0,6.5294,6.5294,6.5135,6.5135,193200.0
2008-06-20 12:20:00,8.18,8.19,8.15,8.17,170400.0,6.5135,6.5215,6.4896,6.5056,170400.0
2008-06-20 12:30:00,8.17,8.18,8.15,8.17,202800.0,6.5056,6.5135,6.4896,6.5056,202800.0
2008-06-20 12:40:00,8.17,8.17,8.15,8.16,174000.0,6.5056,6.5056,6.4896,6.4976,174000.0
2008-06-20 12:50:00,8.16,8.16,8.14,8.14,103200.0,6.4976,6.4976,6.4817,6.4817,103200.0
2008-06-20 13:00:00,8.14,8.15,8.13,8.15,184800.0,6.4817,6.4896,6.4737,6.4896,184800.0
2008-06-20 13:10:00,8.15,8.15,8.13,8.13,211200.0,6.4896,6.4896,6.4737,6.4737,211200.0
2008-06-20 13:20:00,8.13,8.13,8.11,8.11,177600.0,6.4737,6.4737,6.4578,6.4578,177600.0
2008-06-20 13:30:00,8.11,8.14,8.09,8.14,336400.0,6.4578,6.4817,6.4419,6.4817,336400.0
2008-06-20 13:40:00,8.14,8.15,8.1,8.12,245600.0,6.4817,6.4896,6.4498,6.4657,245600.0
2008-06-20 13:50:00,8.12,8.14,8.11,8.13,147200.0,6.4657,6.4817,6.4578,6.4737,147200.0
2008-06-20 14:00:00,8.13,8.13,8.11,8.13,252800.0,6.4737,6.4737,6.4578,6.4737,252800.0
2008-06-20 14:10:00,8.13,8.13,8.1,8.11,338000.0,6.4737,6.4737,6.4498,6.4578,338000.0
2008-06-20 14:20:00,8.11,8.13,8.1,8.13,253200.0,6.4578,6.4737,6.4498,6.4737,253200.0
2008-06-20 14:30:00,8.13,8.13,8.11,8.11,364800.0,6.4737,6.4737,6.4578,6.4578,364800.0
2008-06-20 14:40:00,8.11,8.13,8.11,8.12,259600.0,6.4578,6.4737,6.4578,6.4657,259600.0
2008-06-20 14:50:00,8.12,8.13,8.08,8.08,332400.0,6.4657,6.4737,6.4339,6.4339,332400.0
2008-06-20 15:00:00,8.09,8.1,8.08,8.08,500000.0,6.4419,6.4498,6.4339,6.4339,500000.0
2008-06-20 15:10:00,8.08,8.13,8.08,8.08,550800.0,6.4339,6.4737,6.4339,6.4339,550800.0
2008-06-20 15:20:00,8.08,8.12,8.08,8.1,484400.0,6.4339,6.4657,6.4339,6.4498,484400.0
2008-06-20 15:30:00,8.1,8.13,8.1,8.11,404000.0,6.4498,6.4737,6.4498,6.4578,404000.0
2008-06-20 15:40:00,8.11,8.14,8.11,8.12,499200.0,6.4578,6.4817,6.4578,6.4657,499200.0
2008-06-20 15:50:00,8.13,8.15,8.12,8.12,785200.0,6.4737,6.4896,6.4657,6.4657,785200.0
2008-06-23 09:30:00,8.17,8.2,8.12,8.13,792800.0,6.5056,6.5294,6.4657,6.4737,792800.0
2008-06-23 09:40:00,8.13,8.16,8.08,8.08,654000.0,6.4737,6.4976,6.4339,6.4339,654000.0
2008-06-23 09:50:00,8.08,8.08,8.06,8.07,594000.0,6.4339,6.4339,6.418,6.4259,594000.0
2008-06-23 10:00:00,8.07,8.07,8.03,8.04,484000.0,6.4259,6.4259,6.3941,6.402,484000.0
2008-06-23 10:10:00,8.05,8.1,8.05,8.09,733600.0,6.41,6.4498,6.41,6.4419,733600.0
2008-06-23 10:20:00,8.09,8.09,8.06,8.07,518400.0,6.4419,6.4419,6.418,6.4259,518400.0
2008-06-23 10:30:00,8.07,8.1,8.07,8.08,358800.0,6.4259,6.4498,6.4259,6.4339,358800.0
2008-06-23 10:40:00,8.07,8.08,8.06,8.06,377200.0,6.4259,6.4339,6.418,6.418,377200.0
2008-06-23 10:50:00,8.06,8.06,8.03,8.03,485600.0,6.418,6.418,6.3941,6.3941,485600.0
2008-06-23 11:00:00,8.03,8.05,8.03,8.04,717200.0,6.3941,6.41,6.3941,6.402,717200.0
2008-06-23 11:10:00,8.03,8.04,8.02,8.02,449200.0,6.3941,6.402,6.3861,6.3861,449200.0
2008-06-23 11:20:00,8.02,8.03,7.99,8.02,1120000.0,6.3861,6.3941,6.3622,6.3861,1120000.0
2008-06-23 11:30:00,8.03,8.04,8.0,8.04,628000.0,6.3941,6.402,6.3702,6.402,628000.0
2008-06-23 11:40:00,8.04,8.04,8.01,8.02,630400.0,6.402,6.402,6.3782,6.3861,630400.0
2008-06-23 11:50:00,8.02,8.05,8.01,8.04,824400.0,6.3861,6.41,6.3782,6.402,824400.0
2008-06-23 12:00:00,8.04,8.05,8.01,8.02,451200.0,6.402,6.41,6.3782,6.3861,451200.0
2008-06-23 12:10:00,8.01,8.01,7.99,8.0,282000.0,6.3782,6.3782,6.3622,6.3702,282000.0
2008-06-23 12:20:00,8.0,8.01,7.99,8.0,380800.0,6.3702,6.3782,6.3622,6.3702,380800.0
2008-06-23 12:30:00,7.99,8.01,7.98,8.0,357600.0,6.3622,6.3782,6.3543,6.3702,357600.0
2008-06-23 12:40:00,8.0,8.0,7.99,8.0,295600.0,6.3702,6.3702,6.3622,6.3702,295600.0
2008-06-23 12:50:00,8.0,8.01,7.99,8.01,436000.0,6.3702,6.3782,6.3622,6.3782,436000.0
2008-06-23 13:00:00,8.0,8.01,8.0,8.01,327600.0,6.3702,6.3782,6.3702,6.3782,327600.0
2008-06-23 13:10:00,8.01,8.01,7.99,7.99,374800.0,6.3782,6.3782,6.3622,6.3622,374800.0
2008-06-23 13:20:00,8.0,8.01,8.0,8.0,370400.0,6.3702,6.3782,6.3702,6.3702,370400.0
2008-06-23 13:30:00,8.0,8.02,8.0,8.01,414000.0,6.3702,6.3861,6.3702,6.3782,414000.0
2008-06-23 13:40:00,8.01,8.04,8.0,8.04,308400.0,6.3782,6.402,6.3702,6.402,308400.0
2008-06-23 13:50:00,8.04,8.04,8.02,8.04,582400.0,6.402,6.402,6.3861,6.402,582400.0
2008-06-23 14:00:00,8.04,8.05,8.02,8.02,539200.0,6.402,6.41,6.3861,6.3861,539200.0
2008-06-23 14:10:00,8.02,8.03,8.02,8.03,427200.0,6.3861,6.3941,6.3861,6.3941,427200.0
2008-06-23 14:20:00,8.02,8.03,8.0,8.0,556800.0,6.3861,6.3941,6.3702,6.3702,556800.0
2008-06-23 14:30:00,8.01,8.02,8.0,8.02,442800.0,6.3782,6.3861,6.3702,6.3861,442800.0
2008-06-23 14:40:00,8.01,8.02,8.0,8.0,464400.0,6.3782,6.3861,6.3702,6.3702,464400.0
2008-06-23 14:50:00,8.0,8.01,7.99,8.0,792800.0,6.3702,6.3782,6.3622,6.3702,792800.0
2008-06-23 15:00:00,8.0,8.01,7.97,7.99,1222400.0,6.3702,6.3782,6.3463,6.3622,1222400.0
2008-06-23 15:10:00,7.99,8.0,7.98,7.98,702400.0,6.3622,6.3702,6.3543,6.3543,702400.0
2008-06-23 15:20:00,7.98,8.01,7.98,8.0,831200.0,6.3543,6.3782,6.3543,6.3702,831200.0
2008-06-23 15:30:00,8.0,8.02,7.99,8.0,571200.0,6.3702,6.3861,6.3622,6.3702,571200.0
2008-06-23 15:40:00,7.99,8.01,7.99,7.99,813600.0,6.3622,6.3782,6.3622,6.3622,813600.0
2008-06-23 15:50:00,7.99,8.02,7.99,8.02,893600.0,6.3622,6.3861,6.3622,6.3861,893600.0
2008-06-24 09:30:00,7.95,8.05,7.91,8.02,1091200.0,6.3304,6.41,6.2985,6.3861,1091200.0
2008-06-24 09:40:00,8.02,8.03,7.98,8.0,1484400.0,6.3861,6.3941,6.3543,6.3702,1484400.0
2008-06-24 09:50:00,8.0,8.01,7.93,7.93,1036800.0,6.3702,6.3782,6.3145,6.3145,1036800.0
2008-06-24 10:00:00,7.93,8.0,7.9,7.91,1923200.0,6.3145,6.3702,6.2906,6.2985,1923200.0
2008-06-24 10:10:00,7.92,7.92,7.88,7.89,1448800.0,6.3065,6.3065,6.2746,6.2826,1448800.0
2008-06-24 10:20:00,7.89,7.9,7.86,7.89,753200.0,6.2826,6.2906,6.2587,6.2826,753200.0
2008-06-24 10:30:00,7.89,7.9,7.87,7.87,838800.0,6.2826,6.2906,6.2667,6.2667,838800.0
2008-06-24 10:40:00,7.87,7.88,7.85,7.87,1252400.0,6.2667,6.2746,6.2508,6.2667,1252400.0
2008-06-24 10:50:00,7.87,7.91,7.87,7.91,1521600.0,6.2667,6.2985,6.2667,6.2985,1521600.0
2008-06-24 11:00:00,7.91,7.95,7.9,7.9,1046800.0,6.2985,6.3304,6.2906,6.2906,1046800.0
2008-06-24 11:10:00,7.9,7.98,7.89,7.98,1281600.0,6.2906,6.3543,6.2826,6.3543,1281600.0
2008-06-24 11:20:00,7.97,7.98,7.92,7.92,1254400.0,6.3463,6.3543,6.3065,6.3065,1254400.0
2008-06-24 11:30:00,7.92,7.92,7.88,7.88,965200.0,6.3065,6.3065,6.2746,6.2746,965200.0
2008-06-24 11:40:00,7.88,7.92,7.86,7.92,1528000.0,6.2746,6.3065,6.2587,6.3065,1528000.0
2008-06-24 11:50:00,7.92,7.97,7.9,7.93,1535200.0,6.3065,6.3463,6.2906,6.3145,1535200.0
2008-06-24 12:00:00,7.93,7.96,7.93,7.95,580400.0,6.3145,6.3383,6.3145,6.3304,580400.0
2008-06-24 12:10:00,7.95,7.98,7.95,7.97,372400.0,6.3304,6.3543,6.3304,6.3463,372400.0
2008-06-24 12:20:00,7.97,8.0,7.96,8.0,492400.0,6.3463,6.3702,6.3383,6.3702,492400.0
2008-06-24 12:30:00,8.0,8.02,7.99,8.01,496000.0,6.3702,6.3861,6.3622,6.3782,496000.0
2008-06-24 12:40:00,8.01,8.01,7.99,7.99,396000.0,6.3782,6.3782,6.3622,6.3622,396000.0
2008-06-24 12:50:00,7.99,7.99,7.96,7.97,275200.0,6.3622,6.3622,6.3383,6.3463,275200.0
2008-06-24 13:00:00,7.97,8.02,7.97,8.0,329200.0,6.3463,6.3861,6.3463,6.3702,329200.0
2008-06-24 13:10:00,8.0,8.01,7.99,8.01,235200.0,6.3702,6.3782,6.3622,6.3782,235200.0
2008-06-24 13:20:00,8.01,8.02,7.99,8.01,245200.0,6.3782,6.3861,6.3622,6.3782,245200.0
2008-06-24 13:30:00,8.0,8.0,7.97,7.98,396800.0,6.3702,6.3702,6.3463,6.3543,396800.0
2008-06-24 13:40:00,7.98,7.99,7.97,7.99,154800.0,6.3543,6.3622,6.3463,6.3622,154800.0
2008-06-24 13:50:00,7.98,8.01,7.98,7.99,217200.0,6.3543,6.3782,6.3543,6.3622,217200.0
2008-06-24 14:00:00,7.99,8.03,7.99,8.02,392400.0,6.3622,6.3941,6.3622,6.3861,392400.0
2008-06-24 14:10:00,8.02,8.04,8.0,8.04,578000.0,6.3861,6.402,6.3702,6.402,578000.0
2008-06-24 14:20:00,8.04,8.04,8.02,8.04,466800.0,6.402,6.402,6.3861,6.402,466800.0
2008-06-24 14:30:00,8.04,8.05,8.03,8.04,679600.0,6.402,6.41,6.3941,6.402,679600.0
2008-06-24 14:40:00,8.04,8.06,8.03,8.05,1251600.0,6.402,6.418,6.3941,6.41,1251600.0
2008-06-24 14:50:00,8.05,8.06,8.03,8.05,850800.0,6.41,6.418,6.3941,6.41,850800.0
2008-06-24 15:00:00,8.05,8.06,8.0,8.02,689200.0,6.41,6.418,6.3702,6.3861,689200.0
2008-06-24 15:10:00,8.01,8.02,7.99,7.99,441600.0,6.3782,6.3861,6.3622,6.3622,441600.0
2008-06-24 15:20:00,8.0,8.0,7.97,7.98,910400.0,6.3702,6.3702,6.3463,6.3543,910400.0
2008-06-24 15:30:00,7.98,7.99,7.97,7.97,689200.0,6.3543,6.3622,6.3463,6.3463,689200.0
2008-06-24 15:40:00,7.97,7.99,7.96,7.98,612400.0,6.3463,6.3622,6.3383,6.3543,612400.0
2008-06-24 15:50:00,7.98,7.98,7.93,7.95,1576400.0,6.3543,6.3543,6.3145,6.3304,1576400.0
2008-06-25 09:30:00,7.97,8.06,7.93,8.05,628400.0,6.3463,6.418,6.3145,6.41,628400.0
2008-06-25 09:40:00,8.05,8.11,7.99,8.11,656400.0,6.41,6.4578,6.3622,6.4578,656400.0
2008-06-25 09:50:00,8.11,8.18,8.11,8.17,832400.0,6.4578,6.5135,6.4578,6.5056,832400.0
2008-06-25 10:00:00,8.17,8.21,8.15,8.17,788400.0,6.5056,6.5374,6.4896,6.5056,788400.0
2008-06-25 10:10:00,8.17,8.19,8.16,8.18,480400.0,6.5056,6.5215,6.4976,6.5135,480400.0
2008-06-25 10:20:00,8.18,8.21,8.17,8.21,345600.0,6.5135,6.5374,6.5056,6.5374,345600.0
2008-06-25 10:30:00,8.2,8.28,8.2,8.25,1104400.0,6.5294,6.5931,6.5294,6.5693,1104400.0
2008-06-25 10:40:00,8.25,8.29,8.24,8.28,681200.0,6.5693,6.6011,6.5613,6.5931,681200.0
2008-06-25 10:50:00,8.28,8.29,8.24,8.25,481200.0,6.5931,6.6011,6.5613,6.5693,481200.0
2008-06-25 11:00:00,8.25,8.3,8.24,8.29,524400.0,6.5693,6.6091,6.5613,6.6011,524400.0
2008-06-25 11:10:00,8.29,8.29,8.26,8.28,766800.0,6.6011,6.6011,6.5772,6.5931,766800.0
2008-06-25 11:20:00,8.28,8.3,8.28,8.28,604400.0,6.5931,6.6091,6.5931,6.5931,604400.0
2008-06-25 11:30:00,8.28,8.3,8.27,8.27,416400.0,6.5931,6.6091,6.5852,6.5852,416400.0
2008-06-25 11:40:00,8.27,8.27,8.24,8.25,402800.0,6.5852,6.5852,6.5613,6.5693,402800.0
2008-06-25 11:50:00,8.25,8.26,8.25,8.25,311600.0,6.5693,6.5772,6.5693,6.5693,311600.0
2008-06-25 12:00:00,8.25,8.26,8.25,8.26,511600.0,6.5693,6.5772,6.5693,6.5772,511600.0
2008-06-25 12:10:00,8.26,8.27,8.25,8.26,292400.0,6.5772,6.5852,6.5693,6.5772,292400.0
2008-06-25 12:20:00,8.26,8.29,8.26,8.29,376400.0,6.5772,6.6011,6.5772,6.6011,376400.0
2008-06-25 12:30:00,8.29,8.3,8.28,8.29,354400.0,6.6011,6.6091,6.5931,6.6011,354400.0
2008-06-25 12:40:00,8.28,8.28,8.24,8.25,318400.0,6.5931,6.5931,6.5613,6.5693,318400.0
2008-06-25 12:50:00,8.25,8.26,8.24,8.25,305600.0,6.5693,6.5772,6.5613,6.5693,305600.0
2008-06-25 13:00:00,8.25,8.26,8.24,8.25,492800.0,6.5693,6.5772,6.5613,6.5693,492800.0
2008-06-25 13:10:00,8.25,8.28,8.25,8.26,492000.0,6.5693,6.5931,6.5693,6.5772,492000.0
2008-06-25 13:20:00,8.26,8.28,8.26,8.26,319200.0,6.5772,6.5931,6.5772,6.5772,319200.0
2008-06-25 13:30:00,8.26,8.26,8.24,8.24,191200.0,6.5772,6.5772,6.5613,6.5613,191200.0
2008-06-25 13:40:00,8.24,8.25,8.24,8.24,182400.0,6.5613,6.5693,6.5613,6.5613,182400.0
2008-06-25 13:50:00,8.24,8.24,8.24,8.24,235200.0,6.5613,6.5613,6.5613,6.5613,235200.0
2008-06-25 14:00:00,8.24,8.26,8.24,8.24,380000.0,6.5613,6.5772,6.5613,6.5613,380000.0
2008-06-25 14:10:00,8.24,8.29,8.22,8.25,1429200.0,6.5613,6.6011,6.5454,6.5693,1429200.0
2008-06-25 14:20:00,8.26,8.28,8.22,8.22,1091600.0,6.5772,6.5931,6.5454,6.5454,1091600.0
2008-06-25 14:30:00,8.22,8.25,8.19,8.21,1076000.0,6.5454,6.5693,6.5215,6.5374,1076000.0
2008-06-25 14:40:00,8.2,8.21,8.15,8.18,648000.0,6.5294,6.5374,6.4896,6.5135,648000.0
2008-06-25 14:50:00,8.19,8.22,8.17,8.21,409200.0,6.5215,6.5454,6.5056,6.5374,409200.0
2008-06-25 15:00:00,8.2,8.27,8.2,8.25,542000.0,6.5294,6.5852,6.5294,6.5693,542000.0
2008-06-25 15:10:00,8.25,8.25,8.19,8.2,413600.0,6.5693,6.5693,6.5215,6.5294,413600.0
2008-06-25 15:20:00,8.2,8.2,8.15,8.17,763200.0,6.5294,6.5294,6.4896,6.5056,763200.0
2008-06-25 15:30:00,8.18,8.18,8.1,8.13,951200.0,6.5135,6.5135,6.4498,6.4737,951200.0
2008-06-25 15:40:00,8.13,8.15,8.11,8.11,1200400.0,6.4737,6.4896,6.4578,6.4578,1200400.0
2008-06-25 15:50:00,8.11,8.16,8.11,8.15,2154400.0,6.4578,6.4976,6.4578,6.4896,2154400.0
2008-06-26 09:30:00,8.01,8.13,7.97,8.09,694000.0,6.3782,6.4737,6.3463,6.4419,694000.0
2008-06-26 09:40:00,8.08,8.15,8.08,8.11,843200.0,6.4339,6.4896,6.4339,6.4578,843200.0
2008-06-26 09:50:00,8.11,8.13,8.08,8.08,773600.0,6.4578,6.4737,6.4339,6.4339,773600.0
2008-06-26 10:00:00,8.08,8.11,8.03,8.05,548000.0,6.4339,6.4578,6.3941,6.41,548000.0
2008-06-26 10:10:00,8.05,8.05,8.02,8.02,619600.0,6.41,6.41,6.3861,6.3861,619600.0
2008-06-26 10:20:00,8.02,8.07,8.01,8.04,516000.0,6.3861,6.4259,6.3782,6.402,516000.0
2008-06-26 10:30:00,8.04,8.06,8.01,8.01,295600.0,6.402,6.418,6.3782,6.3782,295600.0
2008-06-26 10:40:00,8.01,8.03,8.0,8.02,374800.0,6.3782,6.3941,6.3702,6.3861,374800.0
2008-06-26 10:50:00,8.02,8.03,7.98,7.99,216400.0,6.3861,6.3941,6.3543,6.3622,216400.0
2008-06-26 11:00:00,7.99,8.03,7.99,8.02,288400.0,6.3622,6.3941,6.3622,6.3861,288400.0
2008-06-26 11:10:00,8.02,8.03,7.99,7.99,403600.0,6.3861,6.3941,6.3622,6.3622,403600.0
2008-06-26 11:20:00,7.99,8.01,7.98,8.0,434400.0,6.3622,6.3782,6.3543,6.3702,434400.0
2008-06-26 11:30:00,7.99,8.0,7.98,8.0,464000.0,6.3622,6.3702,6.3543,6.3702,464000.0
2008-06-26 11:40:00,7.99,8.03,7.99,8.03,273200.0,6.3622,6.3941,6.3622,6.3941,273200.0
2008-06-26 11:50:00,8.03,8.03,8.0,8.01,290400.0,6.3941,6.3941,6.3702,6.3782,290400.0
2008-06-26 12:00:00,8.01,8.01,7.99,8.01,323200.0,6.3782,6.3782,6.3622,6.3782,323200.0
2008-06-26 12:10:00,8.01,8.02,8.0,8.01,324400.0,6.3782,6.3861,6.3702,6.3782,324400.0
2008-06-26 12:20:00,8.01,8.02,7.99,7.99,497200.0,6.3782,6.3861,6.3622,6.3622,497200.0
2008-06-26 12:30:00,7.99,8.0,7.98,8.0,308000.0,6.3622,6.3702,6.3543,6.3702,308000.0
2008-06-26 12:40:00,8.0,8.01,7.98,7.99,457200.0,6.3702,6.3782,6.3543,6.3622,457200.0
2008-06-26 12:50:00,7.99,8.02,7.98,8.01,559600.0,6.3622,6.3861,6.3543,6.3782,559600.0
2008-06-26 13:00:00,8.01,8.04,8.01,8.02,218800.0,6.3782,6.402,6.3782,6.3861,218800.0
2008-06-26 13:10:00,8.02,8.03,8.01,8.01,93600.0,6.3861,6.3941,6.3782,6.3782,93600.0
2008-06-26 13:20:00,8.02,8.02,7.98,7.98,214400.0,6.3861,6.3861,6.3543,6.3543,214400.0
2008-06-26 13:30:00,7.98,8.01,7.98,8.0,289200.0,6.3543,6.3782,6.3543,6.3702,289200.0
2008-06-26 13:40:00,8.0,8.01,7.99,7.99,200400.0,6.3702,6.3782,6.3622,6.3622,200400.0
2008-06-26 13:50:00,8.0,8.04,8.0,8.02,308800.0,6.3702,6.402,6.3702,6.3861,308800.0
2008-06-26 14:00:00,8.02,8.04,8.01,8.03,324800.0,6.3861,6.402,6.3782,6.3941,324800.0
2008-06-26 14:10:00,8.03,8.03,7.98,7.99,404000.0,6.3941,6.3941,6.3543,6.3622,404000.0
2008-06-26 14:20:00,7.98,8.02,7.97,8.02,562800.0,6.3543,6.3861,6.3463,6.3861,562800.0
2008-06-26 14:30:00,8.02,8.02,7.99,8.0,491600.0,6.3861,6.3861,6.3622,6.3702,491600.0
2008-06-26 14:40:00,8.0,8.01,7.98,7.99,527200.0,6.3702,6.3782,6.3543,6.3622,527200.0
2008-06-26 14:50:00,7.99,8.01,7.98,8.0,380800.0,6.3622,6.3782,6.3543,6.3702,380800.0
2008-06-26 15:00:00,8.0,8.01,7.98,8.0,343200.0,6.3702,6.3782,6.3543,6.3702,343200.0
2008-06-26 15:10:00,8.0,8.04,8.0,8.02,406400.0,6.3702,6.402,6.3702,6.3861,406400.0
2008-06-26 15:20:00,8.02,8.04,8.01,8.02,710000.0,6.3861,6.402,6.3782,6.3861,710000.0
2008-06-26 15:30:00,8.02,8.04,8.01,8.02,562000.0,6.3861,6.402,6.3782,6.3861,562000.0
2008-06-26 15:40:00,8.02,8.02,7.99,8.0,984400.0,6.3861,6.3861,6.3622,6.3702,984400.0
2008-06-26 15:50:00,8.0,8.0,7.97,7.97,890800.0,6.3702,6.3702,6.3463,6.3463,890800.0
2008-06-27 09:30:00,8.15,8.19,7.91,7.94,736400.0,6.4896,6.5215,6.2985,6.3224,736400.0
2008-06-27 09:40:00,7.93,7.93,7.85,7.87,928800.0,6.3145,6.3145,6.2508,6.2667,928800.0
2008-06-27 09:50:00,7.87,7.98,7.87,7.96,612000.0,6.2667,6.3543,6.2667,6.3383,612000.0
2008-06-27 10:00:00,7.96,8.09,7.96,8.05,1201200.0,6.3383,6.4419,6.3383,6.41,1201200.0
2008-06-27 10:10:00,8.05,8.05,7.97,7.98,488400.0,6.41,6.41,6.3463,6.3543,488400.0
2008-06-27 10:20:00,7.98,8.01,7.97,7.98,356400.0,6.3543,6.3782,6.3463,6.3543,356400.0
2008-06-27 10:30:00,7.98,8.02,7.98,7.99,255600.0,6.3543,6.3861,6.3543,6.3622,255600.0
2008-06-27 10:40:00,7.99,8.0,7.95,7.95,345600.0,6.3622,6.3702,6.3304,6.3304,345600.0
2008-06-27 10:50:00,7.95,7.96,7.93,7.95,239200.0,6.3304,6.3383,6.3145,6.3304,239200.0
2008-06-27 11:00:00,7.95,7.96,7.93,7.94,159600.0,6.3304,6.3383,6.3145,6.3224,159600.0
2008-06-27 11:10:00,7.94,7.99,7.93,7.98,294400.0,6.3224,6.3622,6.3145,6.3543,294400.0
2008-06-27 11:20:00,7.98,8.01,7.97,8.0,288400.0,6.3543,6.3782,6.3463,6.3702,288400.0
2008-06-27 11:30:00,8.0,8.02,7.99,8.01,250800.0,6.3702,6.3861,6.3622,6.3782,250800.0
2008-06-27 11:40:00,8.01,8.04,7.99,8.03,302000.0,6.3782,6.402,6.3622,6.3941,302000.0
2008-06-27 11:50:00,8.03,8.04,8.0,8.01,439200.0,6.3941,6.402,6.3702,6.3782,439200.0
2008-06-27 12:00:00,8.01,8.02,8.0,8.02,388000.0,6.3782,6.3861,6.3702,6.3861,388000.0
2008-06-27 12:10:00,8.02,8.02,7.98,7.99,228800.0,6.3861,6.3861,6.3543,6.3622,228800.0
2008-06-27 12:20:00,7.99,8.0,7.99,8.0,444400.0,6.3622,6.3702,6.3622,6.3702,444400.0
2008-06-27 12:30:00,8.0,8.0,7.98,7.98,336800.0,6.3702,6.3702,6.3543,6.3543,336800.0
2008-06-27 12:40:00,7.98,7.98,7.96,7.97,386400.0,6.3543,6.3543,6.3383,6.3463,386400.0
2008-06-27 12:50:00,7.97,7.99,7.96,7.96,354000.0,6.3463,6.3622,6.3383,6.3383,354000.0
2008-06-27 13:00:00,7.96,7.97,7.93,7.94,532400.0,6.3383,6.3463,6.3145,6.3224,532400.0
2008-06-27 13:10:00,7.94,7.96,7.93,7.94,476400.0,6.3224,6.3383,6.3145,6.3224,476400.0
2008-06-27 13:20:00,7.94,7.95,7.92,7.92,315200.0,6.3224,6.3304,6.3065,6.3065,315200.0
2008-06-27 13:30:00,7.92,7.93,7.88,7.88,546800.0,6.3065,6.3145,6.2746,6.2746,546800.0
2008-06-27 13:40:00,7.89,7.91,7.88,7.91,274400.0,6.2826,6.2985,6.2746,6.2985,274400.0
2008-06-27 13:50:00,7.91,7.91,7.88,7.91,420800.0,6.2985,6.2985,6.2746,6.2985,420800.0
2008-06-27 14:00:00,7.91,7.93,7.9,7.92,414400.0,6.2985,6.3145,6.2906,6.3065,414400.0
2008-06-27 14:10:00,7.92,7.97,7.91,7.96,635600.0,6.3065,6.3463,6.2985,6.3383,635600.0
2008-06-27 14:20:00,7.96,8.03,7.95,8.02,857600.0,6.3383,6.3941,6.3304,6.3861,857600.0
2008-06-27 14:30:00,8.02,8.06,8.02,8.02,815600.0,6.3861,6.418,6.3861,6.3861,815600.0
2008-06-27 14:40:00,8.02,8.02,7.96,8.0,506400.0,6.3861,6.3861,6.3383,6.3702,506400.0
2008-06-27 14:50:00,8.0,8.0,7.97,7.98,595600.0,6.3702,6.3702,6.3463,6.3543,595600.0
2008-06-27 15:00:00,7.98,7.99,7.94,7.97,764800.0,6.3543,6.3622,6.3224,6.3463,764800.0
2008-06-27 15:10:00,7.97,7.98,7.95,7.98,498400.0,6.3463,6.3543,6.3304,6.3543,498400.0
2008-06-27 15:20:00,7.97,8.0,7.96,7.99,550400.0,6.3463,6.3702,6.3383,6.3622,550400.0
2008-06-27 15:30:00,7.99,7.99,7.97,7.98,490000.0,6.3622,6.3622,6.3463,6.3543,490000.0
2008-06-27 15:40:00,7.98,8.01,7.96,7.98,1147600.0,6.3543,6.3782,6.3383,6.3543,1147600.0
2008-06-27 15:50:00,7.98,7.99,7.95,7.97,738000.0,6.3543,6.3622,6.3304,6.3463,738000.0
2008-06-30 09:30:00,7.79,8.14,7.78,7.93,420800.0,6.203,6.4817,6.195,6.3145,420800.0
2008-06-30 09:40:00,7.93,7.93,7.87,7.87,396800.0,6.3145,6.3145,6.2667,6.2667,396800.0
2008-06-30 09:50:00,7.87,7.9,7.86,7.89,478800.0,6.2667,6.2906,6.2587,6.2826,478800.0
2008-06-30 10:00:00,7.89,7.93,7.87,7.92,748000.0,6.2826,6.3145,6.2667,6.3065,748000.0
2008-06-30 10:10:00,7.92,7.97,7.92,7.94,490800.0,6.3065,6.3463,6.3065,6.3224,490800.0
2008-06-30 10:20:00,7.93,8.02,7.93,8.01,591200.0,6.3145,6.3861,6.3145,6.3782,591200.0
2008-06-30 10:30:00,8.01,8.03,7.98,7.99,926800.0,6.3782,6.3941,6.3543,6.3622,926800.0
2008-06-30 10:40:00,7.99,8.03,7.96,8.03,484400.0,6.3622,6.3941,6.3383,6.3941,484400.0
2008-06-30 10:50:00,8.03,8.03,7.99,8.03,398400.0,6.3941,6.3941,6.3622,6.3941,398400.0
2008-06-30 11:00:00,8.03,8.05,8.0,8.0,250800.0,6.3941,6.41,6.3702,6.3702,250800.0
2008-06-30 11:10:00,8.0,8.11,8.0,8.1,510000.0,6.3702,6.4578,6.3702,6.4498,510000.0
2008-06-30 11:20:00,8.1,8.12,8.06,8.12,403200.0,6.4498,6.4657,6.418,6.4657,403200.0
2008-06-30 11:30:00,8.12,8.15,8.11,8.12,405200.0,6.4657,6.4896,6.4578,6.4657,405200.0
2008-06-30 11:40:00,8.12,8.14,8.06,8.07,479200.0,6.4657,6.4817,6.418,6.4259,479200.0
2008-06-30 11:50:00,8.07,8.11,8.06,8.09,910400.0,6.4259,6.4578,6.418,6.4419,910400.0
2008-06-30 12:00:00,8.1,8.1,8.05,8.07,732000.0,6.4498,6.4498,6.41,6.4259,732000.0
2008-06-30 12:10:00,8.07,8.07,8.06,8.06,460000.0,6.4259,6.4259,6.418,6.418,460000.0
2008-06-30 12:20:00,8.06,8.06,8.03,8.05,580000.0,6.418,6.418,6.3941,6.41,580000.0
2008-06-30 12:30:00,8.05,8.06,8.0,8.01,376000.0,6.41,6.418,6.3702,6.3782,376000.0
2008-06-30 12:40:00,8.01,8.05,8.0,8.04,586800.0,6.3782,6.41,6.3702,6.402,586800.0
2008-06-30 12:50:00,8.04,8.04,8.02,8.02,248800.0,6.402,6.402,6.3861,6.3861,248800.0
2008-06-30 13:00:00,8.02,8.02,7.99,7.99,211600.0,6.3861,6.3861,6.3622,6.3622,211600.0
2008-06-30 13:10:00,7.99,7.99,7.97,7.99,442400.0,6.3622,6.3622,6.3463,6.3622,442400.0
2008-06-30 13:20:00,7.99,8.0,7.97,7.98,511200.0,6.3622,6.3702,6.3463,6.3543,511200.0
2008-06-30 13:30:00,7.98,7.98,7.96,7.98,313200.0,6.3543,6.3543,6.3383,6.3543,313200.0
2008-06-30 13:40:00,7.98,7.98,7.91,7.92,288800.0,6.3543,6.3543,6.2985,6.3065,288800.0
2008-06-30 13:50:00,7.92,7.94,7.9,7.94,638400.0,6.3065,6.3224,6.2906,6.3224,638400.0
2008-06-30 14:00:00,7.94,7.97,7.94,7.97,485600.0,6.3224,6.3463,6.3224,6.3463,485600.0
2008-06-30 14:10:00,7.97,7.97,7.94,7.94,393200.0,6.3463,6.3463,6.3224,6.3224,393200.0
2008-06-30 14:20:00,7.94,7.97,7.93,7.97,652000.0,6.3224,6.3463,6.3145,6.3463,652000.0
2008-06-30 14:30:00,7.97,7.97,7.93,7.95,525200.0,6.3463,6.3463,6.3145,6.3304,525200.0
2008-06-30 14:40:00,7.95,7.97,7.95,7.95,649600.0,6.3304,6.3463,6.3304,6.3304,649600.0
2008-06-30 14:50:00,7.95,7.97,7.93,7.95,600400.0,6.3304,6.3463,6.3145,6.3304,600400.0
2008-06-30 15:00:00,7.94,7.96,7.94,7.94,638400.0,6.3224,6.3383,6.3224,6.3224,638400.0
2008-06-30 15:10:00,7.94,7.94,7.92,7.92,964800.0,6.3224,6.3224,6.3065,6.3065,964800.0
2008-06-30 15:20:00,7.92,7.93,7.91,7.91,884800.0,6.3065,6.3145,6.2985,6.2985,884800.0
2008-06-30 15:30:00,7.91,7.91,7.89,7.89,1725200.0,6.2985,6.2985,6.2826,6.2826,1725200.0
2008-06-30 15:40:00,7.9,7.9,7.87,7.87,2023600.0,6.2906,6.2906,6.2667,6.2667,2023600.0
2008-06-30 15:50:00,7.87,7.87,7.84,7.87,2579200.0,6.2667,6.2667,6.2428,6.2667,2579200.0
2008-07-01 09:30:00,7.75,7.81,7.71,7.8,928800.0,6.1711,6.2189,6.1393,6.2109,928800.0
2008-07-01 09:40:00,7.8,7.8,7.71,7.79,858800.0,6.2109,6.2109,6.1393,6.203,858800.0
2008-07-01 09:50:00,7.79,7.88,7.79,7.88,781600.0,6.203,6.2746,6.203,6.2746,781600.0
2008-07-01 10:00:00,7.88,7.98,7.87,7.9,1042800.0,6.2746,6.3543,6.2667,6.2906,1042800.0
2008-07-01 10:10:00,7.89,7.92,7.86,7.92,450800.0,6.2826,6.3065,6.2587,6.3065,450800.0
2008-07-01 10:20:00,7.92,7.92,7.87,7.92,509600.0,6.3065,6.3065,6.2667,6.3065,509600.0
2008-07-01 10:30:00,7.92,7.97,7.92,7.97,392400.0,6.3065,6.3463,6.3065,6.3463,392400.0
2008-07-01 10:40:00,7.97,7.97,7.9,7.92,797200.0,6.3463,6.3463,6.2906,6.3065,797200.0
2008-07-01 10:50:00,7.92,7.97,7.9,7.96,448000.0,6.3065,6.3463,6.2906,6.3383,448000.0
2008-07-01 11:00:00,7.97,7.97,7.87,7.87,690800.0,6.3463,6.3463,6.2667,6.2667,690800.0
2008-07-01 11:10:00,7.87,7.89,7.85,7.86,398400.0,6.2667,6.2826,6.2508,6.2587,398400.0
2008-07-01 11:20:00,7.86,7.87,7.82,7.83,772000.0,6.2587,6.2667,6.2269,6.2348,772000.0
2008-07-01 11:30:00,7.83,7.84,7.81,7.83,491200.0,6.2348,6.2428,6.2189,6.2348,491200.0
2008-07-01 11:40:00,7.83,7.84,7.82,7.83,322800.0,6.2348,6.2428,6.2269,6.2348,322800.0
2008-07-01 11:50:00,7.83,7.83,7.79,7.79,397600.0,6.2348,6.2348,6.203,6.203,397600.0
2008-07-01 12:00:00,7.79,7.81,7.79,7.8,443200.0,6.203,6.2189,6.203,6.2109,443200.0
2008-07-01 12:10:00,7.8,7.8,7.73,7.74,1098400.0,6.2109,6.2109,6.1552,6.1632,1098400.0
2008-07-01 12:20:00,7.75,7.76,7.73,7.74,582800.0,6.1711,6.1791,6.1552,6.1632,582800.0
2008-07-01 12:30:00,7.74,7.79,7.74,7.79,592400.0,6.1632,6.203,6.1632,6.203,592400.0
2008-07-01 12:40:00,7.79,7.8,7.76,7.79,502800.0,6.203,6.2109,6.1791,6.203,502800.0
2008-07-01 12:50:00,7.8,7.81,7.77,7.78,541600.0,6.2109,6.2189,6.187,6.195,541600.0
2008-07-01 13:00:00,7.78,7.79,7.75,7.75,488800.0,6.195,6.203,6.1711,6.1711,488800.0
2008-07-01 13:10:00,7.75,7.79,7.74,7.77,586000.0,6.1711,6.203,6.1632,6.187,586000.0
2008-07-01 13:20:00,7.77,7.8,7.77,7.78,406000.0,6.187,6.2109,6.187,6.195,406000.0
2008-07-01 13:30:00,7.78,7.8,7.77,7.78,302000.0,6.195,6.2109,6.187,6.195,302000.0
2008-07-01 13:40:00,7.78,7.84,7.77,7.83,356400.0,6.195,6.2428,6.187,6.2348,356400.0
2008-07-01 13:50:00,7.83,7.9,7.83,7.87,587200.0,6.2348,6.2906,6.2348,6.2667,587200.0
2008-07-01 14:00:00,7.87,7.92,7.87,7.9,846800.0,6.2667,6.3065,6.2667,6.2906,846800.0
2008-07-01 14:10:00,7.9,7.94,7.89,7.92,820000.0,6.2906,6.3224,6.2826,6.3065,820000.0
2008-07-01 14:20:00,7.92,7.96,7.91,7.91,627200.0,6.3065,6.3383,6.2985,6.2985,627200.0
2008-07-01 14:30:00,7.91,7.95,7.9,7.93,406800.0,6.2985,6.3304,6.2906,6.3145,406800.0
2008-07-01 14:40:00,7.93,8.0,7.93,7.96,540800.0,6.3145,6.3702,6.3145,6.3383,540800.0
2008-07-01 14:50:00,7.97,7.98,7.95,7.97,589600.0,6.3463,6.3543,6.3304,6.3463,589600.0
2008-07-01 15:00:00,7.97,7.97,7.93,7.95,556000.0,6.3463,6.3463,6.3145,6.3304,556000.0
2008-07-01 15:10:00,7.95,7.98,7.93,7.95,495200.0,6.3304,6.3543,6.3145,6.3304,495200.0
2008-07-01 15:20:00,7.96,7.97,7.94,7.94,478800.0,6.3383,6.3463,6.3224,6.3224,478800.0
2008-07-01 15:30:00,7.94,7.99,7.93,7.99,536400.0,6.3224,6.3622,6.3145,6.3622,536400.0
2008-07-01 15:40:00,7.99,8.0,7.95,7.97,907600.0,6.3622,6.3702,6.3304,6.3463,907600.0
2008-07-01 15:50:00,7.97,8.0,7.96,7.98,812800.0,6.3463,6.3702,6.3383,6.3543,812800.0
2008-07-02 09:30:00,8.0,8.0,7.89,7.94,462000.0,6.3702,6.3702,6.2826,6.3224,462000.0
2008-07-02 09:40:00,7.94,7.98,7.93,7.95,592400.0,6.3224,6.3543,6.3145,6.3304,592400.0
2008-07-02 09:50:00,7.96,7.99,7.91,7.97,522800.0,6.3383,6.3622,6.2985,6.3463,522800.0
2008-07-02 10:00:00,7.97,8.0,7.97,7.99,864800.0,6.3463,6.3702,6.3463,6.3622,864800.0
2008-07-02 10:10:00,7.99,8.01,7.95,7.97,467600.0,6.3622,6.3782,6.3304,6.3463,467600.0
2008-07-02 10:20:00,7.97,8.0,7.95,7.95,446400.0,6.3463,6.3702,6.3304,6.3304,446400.0
2008-07-02 10:30:00,7.96,7.99,7.94,7.95,551600.0,6.3383,6.3622,6.3224,6.3304,551600.0
2008-07-02 10:40:00,7.95,8.01,7.95,8.0,501200.0,6.3304,6.3782,6.3304,6.3702,501200.0
2008-07-02 10:50:00,8.0,8.0,7.95,7.96,291600.0,6.3702,6.3702,6.3304,6.3383,291600.0
2008-07-02 11:00:00,7.96,7.96,7.88,7.89,550400.0,6.3383,6.3383,6.2746,6.2826,550400.0
2008-07-02 11:10:00,7.9,7.94,7.88,7.93,303600.0,6.2906,6.3224,6.2746,6.3145,303600.0
2008-07-02 11:20:00,7.94,7.94,7.87,7.88,355200.0,6.3224,6.3224,6.2667,6.2746,355200.0
2008-07-02 11:30:00,7.89,7.9,7.86,7.88,321200.0,6.2826,6.2906,6.2587,6.2746,321200.0
2008-07-02 11:40:00,7.88,7.89,7.84,7.85,404400.0,6.2746,6.2826,6.2428,6.2508,404400.0
2008-07-02 11:50:00,7.86,7.86,7.83,7.85,232800.0,6.2587,6.2587,6.2348,6.2508,232800.0
2008-07-02 12:00:00,7.85,7.9,7.85,7.9,218000.0,6.2508,6.2906,6.2508,6.2906,218000.0
2008-07-02 12:10:00,7.9,7.91,7.9,7.91,260800.0,6.2906,6.2985,6.2906,6.2985,260800.0
2008-07-02 12:20:00,7.91,7.91,7.88,7.9,240800.0,6.2985,6.2985,6.2746,6.2906,240800.0
2008-07-02 12:30:00,7.9,7.91,7.89,7.9,300400.0,6.2906,6.2985,6.2826,6.2906,300400.0
2008-07-02 12:40:00,7.9,7.92,7.89,7.9,353200.0,6.2906,6.3065,6.2826,6.2906,353200.0
2008-07-02 12:50:00,7.9,7.93,7.9,7.93,288800.0,6.2906,6.3145,6.2906,6.3145,288800.0
2008-07-02 13:00:00,7.93,7.93,7.9,7.9,227600.0,6.3145,6.3145,6.2906,6.2906,227600.0
2008-07-02 13:10:00,7.91,7.93,7.9,7.93,278000.0,6.2985,6.3145,6.2906,6.3145,278000.0
2008-07-02 13:20:00,7.93,7.94,7.92,7.93,374400.0,6.3145,6.3224,6.3065,6.3145,374400.0
2008-07-02 13:30:00,7.93,7.93,7.9,7.92,348000.0,6.3145,6.3145,6.2906,6.3065,348000.0
2008-07-02 13:40:00,7.92,7.94,7.92,7.92,443200.0,6.3065,6.3224,6.3065,6.3065,443200.0
2008-07-02 13:50:00,7.92,7.95,7.92,7.94,450000.0,6.3065,6.3304,6.3065,6.3224,450000.0
2008-07-02 14:00:00,7.95,7.97,7.92,7.93,393600.0,6.3304,6.3463,6.3065,6.3145,393600.0
2008-07-02 14:10:00,7.93,7.93,7.92,7.93,293600.0,6.3145,6.3145,6.3065,6.3145,293600.0
2008-07-02 14:20:00,7.93,7.93,7.86,7.86,701600.0,6.3145,6.3145,6.2587,6.2587,701600.0
2008-07-02 14:30:00,7.86,7.91,7.86,7.86,726800.0,6.2587,6.2985,6.2587,6.2587,726800.0
2008-07-02 14:40:00,7.86,7.89,7.86,7.88,510800.0,6.2587,6.2826,6.2587,6.2746,510800.0
2008-07-02 14:50:00,7.88,7.88,7.85,7.86,408800.0,6.2746,6.2746,6.2508,6.2587,408800.0
2008-07-02 15:00:00,7.86,7.89,7.86,7.86,462800.0,6.2587,6.2826,6.2587,6.2587,462800.0
2008-07-02 15:10:00,7.86,7.89,7.85,7.87,497600.0,6.2587,6.2826,6.2508,6.2667,497600.0
2008-07-02 15:20:00,7.87,7.89,7.84,7.85,707600.0,6.2667,6.2826,6.2428,6.2508,707600.0
2008-07-02 15:30:00,7.85,7.85,7.82,7.85,658000.0,6.2508,6.2508,6.2269,6.2508,658000.0
2008-07-02 15:40:00,7.85,7.85,7.82,7.82,1330800.0,6.2508,6.2508,6.2269,6.2269,1330800.0
2008-07-02 15:50:00,7.82,7.84,7.81,7.81,1509200.0,6.2269,6.2428,6.2189,6.2189,1509200.0
2008-07-03 09:30:00,7.86,7.93,7.8,7.83,591600.0,6.2587,6.3145,6.2109,6.2348,591600.0
2008-07-03 09:40:00,7.84,7.84,7.71,7.72,758800.0,6.2428,6.2428,6.1393,6.1472,758800.0
2008-07-03 09:50:00,7.72,7.76,7.71,7.76,749600.0,6.1472,6.1791,6.1393,6.1791,749600.0
2008-07-03 10:00:00,7.76,7.76,7.67,7.75,1014000.0,6.1791,6.1791,6.1074,6.1711,1014000.0
2008-07-03 10:10:00,7.75,7.84,7.71,7.83,756000.0,6.1711,6.2428,6.1393,6.2348,756000.0
2008-07-03 10:20:00,7.83,7.85,7.8,7.84,569600.0,6.2348,6.2508,6.2109,6.2428,569600.0
2008-07-03 10:30:00,7.84,7.89,7.83,7.87,584800.0,6.2428,6.2826,6.2348,6.2667,584800.0
2008-07-03 10:40:00,7.87,7.88,7.82,7.86,514000.0,6.2667,6.2746,6.2269,6.2587,514000.0
2008-07-03 10:50:00,7.86,7.89,7.85,7.85,314400.0,6.2587,6.2826,6.2508,6.2508,314400.0
2008-07-03 11:00:00,7.85,7.88,7.84,7.87,575200.0,6.2508,6.2746,6.2428,6.2667,575200.0
2008-07-03 11:10:00,7.87,7.88,7.84,7.86,562800.0,6.2667,6.2746,6.2428,6.2587,562800.0
2008-07-03 11:20:00,7.86,7.86,7.83,7.86,376800.0,6.2587,6.2587,6.2348,6.2587,376800.0
2008-07-03 11:30:00,7.86,7.86,7.82,7.85,340800.0,6.2587,6.2587,6.2269,6.2508,340800.0
2008-07-03 11:40:00,7.85,7.88,7.85,7.88,342400.0,6.2508,6.2746,6.2508,6.2746,342400.0
2008-07-03 11:50:00,7.88,7.88,7.82,7.84,424800.0,6.2746,6.2746,6.2269,6.2428,424800.0
2008-07-03 12:00:00,7.84,7.84,7.79,7.79,400400.0,6.2428,6.2428,6.203,6.203,400400.0
2008-07-03 12:10:00,7.79,7.82,7.78,7.82,377200.0,6.203,6.2269,6.195,6.2269,377200.0
2008-07-03 12:20:00,7.82,7.84,7.81,7.83,365200.0,6.2269,6.2428,6.2189,6.2348,365200.0
2008-07-03 12:30:00,7.83,7.83,7.77,7.81,549600.0,6.2348,6.2348,6.187,6.2189,549600.0
2008-07-03 12:40:00,7.81,7.83,7.8,7.83,491600.0,6.2189,6.2348,6.2109,6.2348,491600.0
2008-07-03 12:50:00,7.83,7.83,7.8,7.8,579600.0,6.2348,6.2348,6.2109,6.2109,579600.0
2008-07-07 09:30:00,7.85,8.03,7.85,7.97,678800.0,6.2508,6.3941,6.2508,6.3463,678800.0
2008-07-07 09:40:00,7.97,7.99,7.93,7.96,535200.0,6.3463,6.3622,6.3145,6.3383,535200.0
2008-07-07 09:50:00,7.96,7.98,7.92,7.94,406400.0,6.3383,6.3543,6.3065,6.3224,406400.0
2008-07-07 10:00:00,7.94,7.94,7.86,7.88,426800.0,6.3224,6.3224,6.2587,6.2746,426800.0
2008-07-07 10:10:00,7.88,7.9,7.84,7.85,345600.0,6.2746,6.2906,6.2428,6.2508,345600.0
2008-07-07 10:20:00,7.85,7.87,7.83,7.85,473200.0,6.2508,6.2667,6.2348,6.2508,473200.0
2008-07-07 10:30:00,7.85,7.88,7.84,7.88,308800.0,6.2508,6.2746,6.2428,6.2746,308800.0
2008-07-07 10:40:00,7.88,7.9,7.87,7.88,253600.0,6.2746,6.2906,6.2667,6.2746,253600.0
2008-07-07 10:50:00,7.88,7.89,7.87,7.88,210000.0,6.2746,6.2826,6.2667,6.2746,210000.0
2008-07-07 11:00:00,7.88,7.9,7.86,7.86,291200.0,6.2746,6.2906,6.2587,6.2587,291200.0
2008-07-07 11:10:00,7.86,7.9,7.85,7.9,392000.0,6.2587,6.2906,6.2508,6.2906,392000.0
2008-07-07 11:20:00,7.9,7.92,7.89,7.9,463200.0,6.2906,6.3065,6.2826,6.2906,463200.0
2008-07-07 11:30:00,7.9,7.9,7.87,7.89,216400.0,6.2906,6.2906,6.2667,6.2826,216400.0
2008-07-07 11:40:00,7.89,7.89,7.85,7.86,290800.0,6.2826,6.2826,6.2508,6.2587,290800.0
2008-07-07 11:50:00,7.86,7.9,7.86,7.9,266000.0,6.2587,6.2906,6.2587,6.2906,266000.0
2008-07-07 12:00:00,7.9,7.9,7.89,7.89,294000.0,6.2906,6.2906,6.2826,6.2826,294000.0
2008-07-07 12:10:00,7.89,7.9,7.83,7.84,370800.0,6.2826,6.2906,6.2348,6.2428,370800.0
2008-07-07 12:20:00,7.84,7.84,7.76,7.76,646000.0,6.2428,6.2428,6.1791,6.1791,646000.0
2008-07-07 12:30:00,7.76,7.81,7.75,7.81,770800.0,6.1791,6.2189,6.1711,6.2189,770800.0
2008-07-07 12:40:00,7.81,7.84,7.8,7.8,512800.0,6.2189,6.2428,6.2109,6.2109,512800.0
2008-07-07 12:50:00,7.8,7.83,7.76,7.77,363200.0,6.2109,6.2348,6.1791,6.187,363200.0
2008-07-07 13:00:00,7.77,7.78,7.73,7.76,660400.0,6.187,6.195,6.1552,6.1791,660400.0
2008-07-07 13:10:00,7.76,7.78,7.75,7.75,392800.0,6.1791,6.195,6.1711,6.1711,392800.0
2008-07-07 13:20:00,7.75,7.77,7.74,7.76,581200.0,6.1711,6.187,6.1632,6.1791,581200.0
2008-07-07 13:30:00,7.76,7.79,7.76,7.77,430800.0,6.1791,6.203,6.1791,6.187,430800.0
2008-07-07 13:40:00,7.77,7.78,7.75,7.76,318000.0,6.187,6.195,6.1711,6.1791,318000.0
2008-07-07 13:50:00,7.76,7.77,7.72,7.75,677200.0,6.1791,6.187,6.1472,6.1711,677200.0
2008-07-07 14:00:00,7.75,7.77,7.73,7.77,970000.0,6.1711,6.187,6.1552,6.187,970000.0
2008-07-07 14:10:00,7.77,7.82,7.75,7.8,735600.0,6.187,6.2269,6.1711,6.2109,735600.0
2008-07-07 14:20:00,7.8,7.81,7.75,7.76,687200.0,6.2109,6.2189,6.1711,6.1791,687200.0
2008-07-07 14:30:00,7.76,7.76,7.75,7.75,768800.0,6.1791,6.1791,6.1711,6.1711,768800.0
2008-07-07 14:40:00,7.75,7.76,7.73,7.75,944000.0,6.1711,6.1791,6.1552,6.1711,944000.0
2008-07-07 14:50:00,7.75,7.76,7.75,7.76,634400.0,6.1711,6.1791,6.1711,6.1791,634400.0
2008-07-07 15:00:00,7.76,7.79,7.76,7.77,2441600.0,6.1791,6.203,6.1791,6.187,2441600.0
2008-07-07 15:10:00,7.77,7.82,7.77,7.81,1055200.0,6.187,6.2269,6.187,6.2189,1055200.0
2008-07-07 15:20:00,7.81,7.84,7.77,7.84,1120000.0,6.2189,6.2428,6.187,6.2428,1120000.0
2008-07-07 15:30:00,7.84,7.85,7.82,7.85,1687200.0,6.2428,6.2508,6.2269,6.2508,1687200.0
2008-07-07 15:40:00,7.85,7.86,7.81,7.82,1631200.0,6.2508,6.2587,6.2189,6.2269,1631200.0
2008-07-07 15:50:00,7.82,7.83,7.77,7.78,1700800.0,6.2269,6.2348,6.187,6.195,1700800.0
2008-07-08 09:30:00,7.78,7.88,7.75,7.88,601200.0,6.195,6.2746,6.1711,6.2746,601200.0
2008-07-08 09:40:00,7.88,7.98,7.88,7.89,824000.0,6.2746,6.3543,6.2746,6.2826,824000.0
2008-07-08 09:50:00,7.88,7.9,7.84,7.89,689200.0,6.2746,6.2906,6.2428,6.2826,689200.0
2008-07-08 10:00:00,7.89,7.91,7.82,7.91,633600.0,6.2826,6.2985,6.2269,6.2985,633600.0
2008-07-08 10:10:00,7.91,7.94,7.85,7.87,531600.0,6.2985,6.3224,6.2508,6.2667,531600.0
2008-07-08 10:20:00,7.87,7.93,7.85,7.93,538000.0,6.2667,6.3145,6.2508,6.3145,538000.0
2008-07-08 10:30:00,7.92,7.98,7.92,7.92,971200.0,6.3065,6.3543,6.3065,6.3065,971200.0
2008-07-08 10:40:00,7.92,7.92,7.85,7.88,836400.0,6.3065,6.3065,6.2508,6.2746,836400.0
2008-07-08 10:50:00,7.87,7.94,7.87,7.93,721600.0,6.2667,6.3224,6.2667,6.3145,721600.0
2008-07-08 11:00:00,7.93,7.99,7.93,7.98,484400.0,6.3145,6.3622,6.3145,6.3543,484400.0
2008-07-08 11:10:00,7.98,8.04,7.98,8.0,629600.0,6.3543,6.402,6.3543,6.3702,629600.0
2008-07-08 11:20:00,8.0,8.03,7.98,8.02,547200.0,6.3702,6.3941,6.3543,6.3861,547200.0
2008-07-08 11:30:00,8.02,8.02,8.0,8.0,361200.0,6.3861,6.3861,6.3702,6.3702,361200.0
2008-07-08 11:40:00,8.0,8.02,7.98,7.99,497600.0,6.3702,6.3861,6.3543,6.3622,497600.0
2008-07-08 11:50:00,7.99,8.0,7.96,7.98,356800.0,6.3622,6.3702,6.3383,6.3543,356800.0
2008-07-08 12:00:00,7.98,7.99,7.96,7.98,457200.0,6.3543,6.3622,6.3383,6.3543,457200.0
2008-07-08 12:10:00,7.98,7.99,7.95,7.96,331200.0,6.3543,6.3622,6.3304,6.3383,331200.0
2008-07-08 12:20:00,7.96,7.99,7.95,7.98,432800.0,6.3383,6.3622,6.3304,6.3543,432800.0
2008-07-08 12:30:00,7.98,8.01,7.97,7.98,732800.0,6.3543,6.3782,6.3463,6.3543,732800.0
2008-07-08 12:40:00,7.98,8.0,7.96,7.97,310800.0,6.3543,6.3702,6.3383,6.3463,310800.0
2008-07-08 12:50:00,7.97,8.01,7.97,7.99,370800.0,6.3463,6.3782,6.3463,6.3622,370800.0
2008-07-08 13:00:00,7.99,8.03,7.98,8.02,505200.0,6.3622,6.3941,6.3543,6.3861,505200.0
2008-07-08 13:10:00,8.02,8.04,7.99,8.0,495600.0,6.3861,6.402,6.3622,6.3702,495600.0
2008-07-08 13:20:00,8.0,8.03,7.97,8.02,445600.0,6.3702,6.3941,6.3463,6.3861,445600.0
2008-07-08 13:30:00,8.02,8.02,7.96,7.96,452400.0,6.3861,6.3861,6.3383,6.3383,452400.0
2008-07-08 13:40:00,7.97,8.01,7.96,7.98,326800.0,6.3463,6.3782,6.3383,6.3543,326800.0
2008-07-08 13:50:00,7.98,7.99,7.95,7.97,293600.0,6.3543,6.3622,6.3304,6.3463,293600.0
2008-07-08 14:00:00,7.97,8.01,7.95,8.0,369200.0,6.3463,6.3782,6.3304,6.3702,369200.0
2008-07-08 14:10:00,8.01,8.02,7.98,8.0,300000.0,6.3782,6.3861,6.3543,6.3702,300000.0
2008-07-08 14:20:00,8.01,8.03,7.99,8.03,420800.0,6.3782,6.3941,6.3622,6.3941,420800.0
2008-07-08 14:30:00,8.03,8.06,8.0,8.04,591600.0,6.3941,6.418,6.3702,6.402,591600.0
2008-07-08 14:40:00,8.04,8.08,8.04,8.07,560400.0,6.402,6.4339,6.402,6.4259,560400.0
2008-07-08 14:50:00,8.07,8.09,8.05,8.09,490800.0,6.4259,6.4419,6.41,6.4419,490800.0
2008-07-08 15:00:00,8.08,8.11,8.07,8.11,741600.0,6.4339,6.4578,6.4259,6.4578,741600.0
2008-07-08 15:10:00,8.11,8.13,8.1,8.11,862000.0,6.4578,6.4737,6.4498,6.4578,862000.0
2008-07-08 15:20:00,8.11,8.11,8.08,8.11,592800.0,6.4578,6.4578,6.4339,6.4578,592800.0
2008-07-08 15:30:00,8.11,8.11,8.08,8.1,712800.0,6.4578,6.4578,6.4339,6.4498,712800.0
2008-07-08 15:40:00,8.1,8.12,8.1,8.11,913200.0,6.4498,6.4657,6.4498,6.4578,913200.0
2008-07-08 15:50:00,8.11,8.12,8.1,8.11,977200.0,6.4578,6.4657,6.4498,6.4578,977200.0
2008-07-09 09:30:00,8.14,8.14,7.94,7.94,538000.0,6.4817,6.4817,6.3224,6.3224,538000.0
2008-07-09 09:40:00,7.95,8.01,7.93,7.99,698000.0,6.3304,6.3782,6.3145,6.3622,698000.0
2008-07-09 09:50:00,7.98,7.99,7.92,7.98,744400.0,6.3543,6.3622,6.3065,6.3543,744400.0
2008-07-09 10:00:00,7.98,7.99,7.9,7.99,429200.0,6.3543,6.3622,6.2906,6.3622,429200.0
2008-07-09 10:10:00,7.99,8.02,7.97,8.01,308000.0,6.3622,6.3861,6.3463,6.3782,308000.0
2008-07-09 10:20:00,8.01,8.03,7.99,8.03,381200.0,6.3782,6.3941,6.3622,6.3941,381200.0
2008-07-09 10:30:00,8.02,8.02,7.92,7.93,675600.0,6.3861,6.3861,6.3065,6.3145,675600.0
2008-07-09 10:40:00,7.93,7.95,7.9,7.93,531600.0,6.3145,6.3304,6.2906,6.3145,531600.0
2008-07-09 10:50:00,7.93,7.96,7.93,7.94,704800.0,6.3145,6.3383,6.3145,6.3224,704800.0
2008-07-09 11:00:00,7.94,7.98,7.93,7.97,614000.0,6.3224,6.3543,6.3145,6.3463,614000.0
2008-07-09 11:10:00,7.97,7.98,7.95,7.98,715200.0,6.3463,6.3543,6.3304,6.3543,715200.0
2008-07-09 11:20:00,7.97,8.01,7.97,8.0,707600.0,6.3463,6.3782,6.3463,6.3702,707600.0
2008-07-09 11:30:00,8.0,8.01,7.97,7.98,492400.0,6.3702,6.3782,6.3463,6.3543,492400.0
2008-07-09 11:40:00,7.98,8.01,7.98,7.99,467600.0,6.3543,6.3782,6.3543,6.3622,467600.0
2008-07-09 11:50:00,7.99,8.03,7.97,8.02,390400.0,6.3622,6.3941,6.3463,6.3861,390400.0
2008-07-09 12:00:00,8.02,8.03,8.0,8.01,421600.0,6.3861,6.3941,6.3702,6.3782,421600.0
2008-07-09 12:10:00,8.01,8.04,8.0,8.03,184000.0,6.3782,6.402,6.3702,6.3941,184000.0
2008-07-09 12:20:00,8.03,8.05,8.02,8.03,208400.0,6.3941,6.41,6.3861,6.3941,208400.0
2008-07-09 12:30:00,8.03,8.05,7.99,8.0,239200.0,6.3941,6.41,6.3622,6.3702,239200.0
2008-07-09 12:40:00,8.0,8.01,7.99,8.0,221200.0,6.3702,6.3782,6.3622,6.3702,221200.0
2008-07-09 12:50:00,8.0,8.02,8.0,8.0,157200.0,6.3702,6.3861,6.3702,6.3702,157200.0
2008-07-09 13:00:00,8.0,8.01,7.95,7.97,251600.0,6.3702,6.3782,6.3304,6.3463,251600.0
2008-07-09 13:10:00,7.97,8.0,7.96,8.0,155200.0,6.3463,6.3702,6.3383,6.3702,155200.0
2008-07-09 13:20:00,8.0,8.0,7.98,8.0,252400.0,6.3702,6.3702,6.3543,6.3702,252400.0
2008-07-09 13:30:00,8.0,8.04,8.0,8.02,461200.0,6.3702,6.402,6.3702,6.3861,461200.0
2008-07-09 13:40:00,8.01,8.04,8.01,8.04,222000.0,6.3782,6.402,6.3782,6.402,222000.0
2008-07-09 13:50:00,8.04,8.04,8.02,8.03,354800.0,6.402,6.402,6.3861,6.3941,354800.0
2008-07-09 14:00:00,8.04,8.04,7.99,8.01,401600.0,6.402,6.402,6.3622,6.3782,401600.0
2008-07-09 14:10:00,8.01,8.03,8.0,8.0,341600.0,6.3782,6.3941,6.3702,6.3702,341600.0
2008-07-09 14:20:00,8.0,8.03,7.99,8.01,419600.0,6.3702,6.3941,6.3622,6.3782,419600.0
2008-07-09 14:30:00,8.01,8.02,7.98,7.99,496400.0,6.3782,6.3861,6.3543,6.3622,496400.0
2008-07-09 14:40:00,7.99,8.01,7.97,7.98,383600.0,6.3622,6.3782,6.3463,6.3543,383600.0
2008-07-09 14:50:00,7.98,7.98,7.93,7.95,562800.0,6.3543,6.3543,6.3145,6.3304,562800.0
2008-07-09 15:00:00,7.95,7.97,7.93,7.93,525600.0,6.3304,6.3463,6.3145,6.3145,525600.0
2008-07-09 15:10:00,7.93,7.95,7.92,7.94,490400.0,6.3145,6.3304,6.3065,6.3224,490400.0
2008-07-09 15:20:00,7.94,7.96,7.93,7.93,521600.0,6.3224,6.3383,6.3145,6.3145,521600.0
2008-07-09 15:30:00,7.93,7.96,7.93,7.93,764400.0,6.3145,6.3383,6.3145,6.3145,764400.0
2008-07-09 15:40:00,7.93,7.93,7.87,7.88,1165600.0,6.3145,6.3145,6.2667,6.2746,1165600.0
2008-07-09 15:50:00,7.88,7.93,7.88,7.9,1922400.0,6.2746,6.3145,6.2746,6.2906,1922400.0
2008-07-10 09:30:00,8.02,8.06,7.86,7.88,1083200.0,6.3861,6.418,6.2587,6.2746,1083200.0
2008-07-10 09:40:00,7.88,8.12,7.85,8.12,1384400.0,6.2746,6.4657,6.2508,6.4657,1384400.0
2008-07-10 09:50:00,8.12,8.14,8.11,8.13,1558400.0,6.4657,6.4817,6.4578,6.4737,1558400.0
2008-07-10 10:00:00,8.13,8.14,7.98,8.0,1497600.0,6.4737,6.4817,6.3543,6.3702,1497600.0
2008-07-10 10:10:00,8.0,8.03,7.91,7.95,830000.0,6.3702,6.3941,6.2985,6.3304,830000.0
2008-07-10 10:20:00,7.95,7.98,7.91,7.94,948000.0,6.3304,6.3543,6.2985,6.3224,948000.0
2008-07-10 10:30:00,7.95,7.99,7.94,7.97,800800.0,6.3304,6.3622,6.3224,6.3463,800800.0
2008-07-10 10:40:00,7.97,7.97,7.93,7.93,600400.0,6.3463,6.3463,6.3145,6.3145,600400.0
2008-07-10 10:50:00,7.93,7.94,7.88,7.88,732800.0,6.3145,6.3224,6.2746,6.2746,732800.0
2008-07-10 11:00:00,7.89,7.95,7.87,7.92,934400.0,6.2826,6.3304,6.2667,6.3065,934400.0
2008-07-10 11:10:00,7.92,7.96,7.9,7.92,588800.0,6.3065,6.3383,6.2906,6.3065,588800.0
2008-07-10 11:20:00,7.91,7.95,7.91,7.93,620800.0,6.2985,6.3304,6.2985,6.3145,620800.0
2008-07-10 11:30:00,7.93,7.98,7.93,7.97,383600.0,6.3145,6.3543,6.3145,6.3463,383600.0
2008-07-10 11:40:00,7.97,7.99,7.95,7.96,444000.0,6.3463,6.3622,6.3304,6.3383,444000.0
2008-07-10 11:50:00,7.96,7.99,7.96,7.99,370000.0,6.3383,6.3622,6.3383,6.3622,370000.0
2008-07-10 12:00:00,7.99,8.02,7.98,8.0,512800.0,6.3622,6.3861,6.3543,6.3702,512800.0
2008-07-10 12:10:00,7.99,8.03,7.98,8.02,418000.0,6.3622,6.3941,6.3543,6.3861,418000.0
2008-07-10 12:20:00,8.02,8.03,8.02,8.03,484000.0,6.3861,6.3941,6.3861,6.3941,484000.0
2008-07-10 12:30:00,8.03,8.03,8.0,8.01,240000.0,6.3941,6.3941,6.3702,6.3782,240000.0
2008-07-10 12:40:00,8.01,8.03,8.0,8.01,266400.0,6.3782,6.3941,6.3702,6.3782,266400.0
2008-07-10 12:50:00,8.01,8.02,7.98,7.99,327200.0,6.3782,6.3861,6.3543,6.3622,327200.0
2008-07-10 13:00:00,7.99,8.04,7.99,8.03,516000.0,6.3622,6.402,6.3622,6.3941,516000.0
2008-07-10 13:10:00,8.03,8.05,8.02,8.04,502400.0,6.3941,6.41,6.3861,6.402,502400.0
2008-07-10 13:20:00,8.04,8.06,8.03,8.05,340400.0,6.402,6.418,6.3941,6.41,340400.0
2008-07-10 13:30:00,8.05,8.1,8.05,8.07,366000.0,6.41,6.4498,6.41,6.4259,366000.0
2008-07-10 13:40:00,8.08,8.08,8.06,8.06,306400.0,6.4339,6.4339,6.418,6.418,306400.0
2008-07-10 13:50:00,8.06,8.06,8.04,8.04,339200.0,6.418,6.418,6.402,6.402,339200.0
2008-07-10 14:00:00,8.04,8.07,8.04,8.06,633600.0,6.402,6.4259,6.402,6.418,633600.0
2008-07-10 14:10:00,8.06,8.08,8.02,8.04,1559200.0,6.418,6.4339,6.3861,6.402,1559200.0
2008-07-10 14:20:00,8.04,8.06,7.93,7.97,1151200.0,6.402,6.418,6.3145,6.3463,1151200.0
2008-07-10 14:30:00,7.97,8.0,7.95,7.97,820000.0,6.3463,6.3702,6.3304,6.3463,820000.0
2008-07-10 14:40:00,7.97,7.97,7.91,7.92,985600.0,6.3463,6.3463,6.2985,6.3065,985600.0
2008-07-10 14:50:00,7.92,7.93,7.88,7.9,741200.0,6.3065,6.3145,6.2746,6.2906,741200.0
2008-07-10 15:00:00,7.9,7.94,7.89,7.93,929600.0,6.2906,6.3224,6.2826,6.3145,929600.0
2008-07-10 15:10:00,7.93,7.95,7.9,7.91,698000.0,6.3145,6.3304,6.2906,6.2985,698000.0
2008-07-10 15:20:00,7.91,7.94,7.9,7.91,731200.0,6.2985,6.3224,6.2906,6.2985,731200.0
2008-07-10 15:30:00,7.9,7.91,7.85,7.87,860800.0,6.2906,6.2985,6.2508,6.2667,860800.0
2008-07-10 15:40:00,7.87,7.91,7.87,7.91,926000.0,6.2667,6.2985,6.2667,6.2985,926000.0
2008-07-10 15:50:00,7.91,7.93,7.89,7.92,1244400.0,6.2985,6.3145,6.2826,6.3065,1244400.0
2008-07-11 09:30:00,7.75,7.85,7.75,7.84,1036400.0,6.1711,6.2508,6.1711,6.2428,1036400.0
2008-07-11 09:40:00,7.83,7.88,7.78,7.88,1334000.0,6.2348,6.2746,6.195,6.2746,1334000.0
2008-07-11 09:50:00,7.88,7.96,7.86,7.92,990000.0,6.2746,6.3383,6.2587,6.3065,990000.0
2008-07-11 10:00:00,7.92,7.97,7.91,7.96,600400.0,6.3065,6.3463,6.2985,6.3383,600400.0
2008-07-11 10:10:00,7.95,7.97,7.91,7.95,629200.0,6.3304,6.3463,6.2985,6.3304,629200.0
2008-07-11 10:20:00,7.96,8.01,7.89,7.93,815600.0,6.3383,6.3782,6.2826,6.3145,815600.0
2008-07-11 10:30:00,7.93,7.93,7.88,7.9,646400.0,6.3145,6.3145,6.2746,6.2906,646400.0
2008-07-11 10:40:00,7.89,7.93,7.87,7.92,521200.0,6.2826,6.3145,6.2667,6.3065,521200.0
2008-07-11 10:50:00,7.93,7.97,7.91,7.92,597600.0,6.3145,6.3463,6.2985,6.3065,597600.0
2008-07-11 11:00:00,7.92,7.93,7.86,7.87,773600.0,6.3065,6.3145,6.2587,6.2667,773600.0
2008-07-11 11:10:00,7.87,7.91,7.86,7.89,673200.0,6.2667,6.2985,6.2587,6.2826,673200.0
2008-07-11 11:20:00,7.89,7.89,7.83,7.83,651200.0,6.2826,6.2826,6.2348,6.2348,651200.0
2008-07-11 11:30:00,7.83,7.83,7.8,7.83,1095600.0,6.2348,6.2348,6.2109,6.2348,1095600.0
2008-07-11 11:40:00,7.83,7.83,7.8,7.8,634000.0,6.2348,6.2348,6.2109,6.2109,634000.0
2008-07-11 11:50:00,7.8,7.83,7.78,7.83,646400.0,6.2109,6.2348,6.195,6.2348,646400.0
2008-07-11 12:00:00,7.83,7.84,7.77,7.77,596400.0,6.2348,6.2428,6.187,6.187,596400.0
2008-07-11 12:10:00,7.77,7.86,7.75,7.77,1001200.0,6.187,6.2587,6.1711,6.187,1001200.0
2008-07-11 12:20:00,7.77,7.78,7.76,7.77,460000.0,6.187,6.195,6.1791,6.187,460000.0
2008-07-11 12:30:00,7.77,7.77,7.73,7.73,440800.0,6.187,6.187,6.1552,6.1552,440800.0
2008-07-11 12:40:00,7.74,7.74,7.68,7.68,1030800.0,6.1632,6.1632,6.1154,6.1154,1030800.0
2008-07-11 12:50:00,7.68,7.69,7.63,7.66,1199600.0,6.1154,6.1233,6.0756,6.0995,1199600.0
2008-07-11 13:00:00,7.66,7.68,7.64,7.68,672400.0,6.0995,6.1154,6.0835,6.1154,672400.0
2008-07-11 13:10:00,7.67,7.73,7.67,7.72,658800.0,6.1074,6.1552,6.1074,6.1472,658800.0
2008-07-11 13:20:00,7.72,7.74,7.71,7.74,414800.0,6.1472,6.1632,6.1393,6.1632,414800.0
2008-07-11 13:30:00,7.73,7.78,7.73,7.78,393200.0,6.1552,6.195,6.1552,6.195,393200.0
2008-07-11 13:40:00,7.78,7.82,7.77,7.81,690000.0,6.195,6.2269,6.187,6.2189,690000.0
2008-07-11 13:50:00,7.81,7.85,7.8,7.82,471600.0,6.2189,6.2508,6.2109,6.2269,471600.0
2008-07-11 14:00:00,7.82,7.89,7.8,7.86,707200.0,6.2269,6.2826,6.2109,6.2587,707200.0
2008-07-11 14:10:00,7.86,7.91,7.86,7.89,516000.0,6.2587,6.2985,6.2587,6.2826,516000.0
2008-07-11 14:20:00,7.89,7.9,7.81,7.83,573200.0,6.2826,6.2906,6.2189,6.2348,573200.0
2008-07-11 14:30:00,7.83,7.84,7.8,7.82,434000.0,6.2348,6.2428,6.2109,6.2269,434000.0
2008-07-11 14:40:00,7.83,7.93,7.81,7.93,612400.0,6.2348,6.3145,6.2189,6.3145,612400.0
2008-07-11 14:50:00,7.93,7.96,7.86,7.92,1099600.0,6.3145,6.3383,6.2587,6.3065,1099600.0
2008-07-11 15:00:00,7.93,8.0,7.9,7.96,1067600.0,6.3145,6.3702,6.2906,6.3383,1067600.0
2008-07-11 15:10:00,7.96,7.98,7.87,7.88,794400.0,6.3383,6.3543,6.2667,6.2746,794400.0
2008-07-11 15:20:00,7.88,7.93,7.84,7.86,692800.0,6.2746,6.3145,6.2428,6.2587,692800.0
2008-07-11 15:30:00,7.86,7.87,7.83,7.86,770000.0,6.2587,6.2667,6.2348,6.2587,770000.0
2008-07-11 15:40:00,7.86,7.86,7.83,7.84,788800.0,6.2587,6.2587,6.2348,6.2428,788800.0
2008-07-11 15:50:00,7.84,7.89,7.84,7.84,1090400.0,6.2428,6.2826,6.2428,6.2428,1090400.0
2008-07-14 09:30:00,7.95,8.0,7.9,7.98,621200.0,6.3304,6.3702,6.2906,6.3543,621200.0
2008-07-14 09:40:00,7.98,8.06,7.97,8.0,847600.0,6.3543,6.418,6.3463,6.3702,847600.0
2008-07-14 09:50:00,8.0,8.02,7.91,7.93,771200.0,6.3702,6.3861,6.2985,6.3145,771200.0
2008-07-14 10:00:00,7.93,8.03,7.92,8.01,606400.0,6.3145,6.3941,6.3065,6.3782,606400.0
2008-07-14 10:10:00,8.01,8.08,7.99,8.06,868800.0,6.3782,6.4339,6.3622,6.418,868800.0
2008-07-14 10:20:00,8.06,8.08,7.98,8.02,621200.0,6.418,6.4339,6.3543,6.3861,621200.0
2008-07-14 10:30:00,8.02,8.08,8.02,8.06,695200.0,6.3861,6.4339,6.3861,6.418,695200.0
2008-07-14 10:40:00,8.06,8.07,7.99,8.01,584400.0,6.418,6.4259,6.3622,6.3782,584400.0
2008-07-14 10:50:00,8.01,8.1,8.0,8.08,720000.0,6.3782,6.4498,6.3702,6.4339,720000.0
2008-07-14 11:00:00,8.08,8.1,8.06,8.07,645200.0,6.4339,6.4498,6.418,6.4259,645200.0
2008-07-14 11:10:00,8.07,8.13,8.02,8.12,672400.0,6.4259,6.4737,6.3861,6.4657,672400.0
2008-07-14 11:20:00,8.12,8.13,8.04,8.1,596400.0,6.4657,6.4737,6.402,6.4498,596400.0
2008-07-14 11:30:00,8.1,8.1,8.05,8.08,409200.0,6.4498,6.4498,6.41,6.4339,409200.0
2008-07-14 11:40:00,8.08,8.1,8.06,8.06,424000.0,6.4339,6.4498,6.418,6.418,424000.0
2008-07-14 11:50:00,8.06,8.07,7.98,8.06,624800.0,6.418,6.4259,6.3543,6.418,624800.0
2008-07-14 12:00:00,8.06,8.08,8.01,8.02,629200.0,6.418,6.4339,6.3782,6.3861,629200.0
2008-07-14 12:10:00,8.02,8.05,7.99,8.05,718000.0,6.3861,6.41,6.3622,6.41,718000.0
2008-07-14 12:20:00,8.05,8.06,8.03,8.05,568800.0,6.41,6.418,6.3941,6.41,568800.0
2008-07-14 12:30:00,8.05,8.06,8.02,8.06,695200.0,6.41,6.418,6.3861,6.418,695200.0
2008-07-14 12:40:00,8.06,8.06,8.03,8.05,418800.0,6.418,6.418,6.3941,6.41,418800.0
2008-07-14 12:50:00,8.05,8.07,8.04,8.05,393600.0,6.41,6.4259,6.402,6.41,393600.0
2008-07-14 13:00:00,8.05,8.05,8.01,8.02,758000.0,6.41,6.41,6.3782,6.3861,758000.0
2008-07-14 13:10:00,8.02,8.07,8.02,8.06,672800.0,6.3861,6.4259,6.3861,6.418,672800.0
2008-07-14 13:20:00,8.06,8.08,8.04,8.05,724000.0,6.418,6.4339,6.402,6.41,724000.0
2008-07-14 13:30:00,8.05,8.07,8.04,8.07,708400.0,6.41,6.4259,6.402,6.4259,708400.0
2008-07-14 13:40:00,8.07,8.12,8.05,8.12,613600.0,6.4259,6.4657,6.41,6.4657,613600.0
2008-07-14 13:50:00,8.12,8.14,8.1,8.13,946400.0,6.4657,6.4817,6.4498,6.4737,946400.0
2008-07-14 14:00:00,8.13,8.16,8.12,8.13,792400.0,6.4737,6.4976,6.4657,6.4737,792400.0
2008-07-14 14:10:00,8.13,8.14,8.1,8.11,934800.0,6.4737,6.4817,6.4498,6.4578,934800.0
2008-07-14 14:20:00,8.11,8.13,8.1,8.11,299600.0,6.4578,6.4737,6.4498,6.4578,299600.0
2008-07-14 14:30:00,8.12,8.13,8.12,8.12,359200.0,6.4657,6.4737,6.4657,6.4657,359200.0
2008-07-14 14:40:00,8.12,8.12,8.07,8.09,306800.0,6.4657,6.4657,6.4259,6.4419,306800.0
2008-07-14 14:50:00,8.09,8.1,8.08,8.09,324400.0,6.4419,6.4498,6.4339,6.4419,324400.0
2008-07-14 15:00:00,8.09,8.09,8.06,8.07,358000.0,6.4419,6.4419,6.418,6.4259,358000.0
2008-07-14 15:10:00,8.07,8.09,8.06,8.09,345600.0,6.4259,6.4419,6.418,6.4419,345600.0
2008-07-14 15:20:00,8.09,8.16,8.08,8.14,959600.0,6.4419,6.4976,6.4339,6.4817,959600.0
2008-07-14 15:30:00,8.14,8.17,8.13,8.15,986000.0,6.4817,6.5056,6.4737,6.4896,986000.0
2008-07-14 15:40:00,8.15,8.15,8.12,8.14,1048400.0,6.4896,6.4896,6.4657,6.4817,1048400.0
2008-07-14 15:50:00,8.14,8.15,8.07,8.07,1193600.0,6.4817,6.4896,6.4259,6.4259,1193600.0
2008-07-15 09:30:00,8.03,8.09,8.0,8.06,928800.0,6.3941,6.4419,6.3702,6.418,928800.0
2008-07-15 09:40:00,8.06,8.1,8.01,8.01,711600.0,6.418,6.4498,6.3782,6.3782,711600.0
2008-07-15 09:50:00,8.01,8.02,7.98,8.01,1064000.0,6.3782,6.3861,6.3543,6.3782,1064000.0
2008-07-15 10:00:00,8.01,8.01,7.88,7.93,1546800.0,6.3782,6.3782,6.2746,6.3145,1546800.0
2008-07-15 10:10:00,7.92,7.97,7.91,7.93,1264400.0,6.3065,6.3463,6.2985,6.3145,1264400.0
2008-07-15 10:20:00,7.93,7.94,7.92,7.92,1179200.0,6.3145,6.3224,6.3065,6.3065,1179200.0
2008-07-15 10:30:00,7.92,7.94,7.9,7.93,1212000.0,6.3065,6.3224,6.2906,6.3145,1212000.0
2008-07-15 10:40:00,7.93,7.96,7.92,7.95,1684800.0,6.3145,6.3383,6.3065,6.3304,1684800.0
2008-07-15 10:50:00,7.95,8.07,7.94,8.02,2549200.0,6.3304,6.4259,6.3224,6.3861,2549200.0
2008-07-15 11:00:00,8.02,8.13,8.0,8.11,2040800.0,6.3861,6.4737,6.3702,6.4578,2040800.0
2008-07-15 11:10:00,8.11,8.12,8.05,8.12,906000.0,6.4578,6.4657,6.41,6.4657,906000.0
2008-07-15 11:20:00,8.12,8.15,8.06,8.06,794800.0,6.4657,6.4896,6.418,6.418,794800.0
2008-07-15 11:30:00,8.06,8.08,8.03,8.05,1249600.0,6.418,6.4339,6.3941,6.41,1249600.0
2008-07-15 11:40:00,8.05,8.07,8.01,8.04,675200.0,6.41,6.4259,6.3782,6.402,675200.0
2008-07-15 11:50:00,8.04,8.11,8.04,8.1,1059600.0,6.402,6.4578,6.402,6.4498,1059600.0
2008-07-15 12:00:00,8.1,8.16,8.09,8.09,761600.0,6.4498,6.4976,6.4419,6.4419,761600.0
2008-07-15 12:10:00,8.09,8.15,8.08,8.15,543600.0,6.4419,6.4896,6.4339,6.4896,543600.0
2008-07-15 12:20:00,8.15,8.15,8.1,8.12,401600.0,6.4896,6.4896,6.4498,6.4657,401600.0
2008-07-15 12:30:00,8.12,8.17,8.12,8.16,804000.0,6.4657,6.5056,6.4657,6.4976,804000.0
2008-07-15 12:40:00,8.16,8.17,8.14,8.14,690400.0,6.4976,6.5056,6.4817,6.4817,690400.0
2008-07-15 12:50:00,8.13,8.16,8.13,8.15,465200.0,6.4737,6.4976,6.4737,6.4896,465200.0
2008-07-15 13:00:00,8.15,8.17,8.13,8.16,953200.0,6.4896,6.5056,6.4737,6.4976,953200.0
2008-07-15 13:10:00,8.16,8.16,8.1,8.12,461600.0,6.4976,6.4976,6.4498,6.4657,461600.0
2008-07-15 13:20:00,8.12,8.12,8.03,8.04,967600.0,6.4657,6.4657,6.3941,6.402,967600.0
2008-07-15 13:30:00,8.04,8.08,8.02,8.03,548800.0,6.402,6.4339,6.3861,6.3941,548800.0
2008-07-15 13:40:00,8.03,8.11,8.03,8.1,348800.0,6.3941,6.4578,6.3941,6.4498,348800.0
2008-07-15 13:50:00,8.1,8.12,8.09,8.1,322800.0,6.4498,6.4657,6.4419,6.4498,322800.0
2008-07-15 14:00:00,8.1,8.12,8.07,8.09,393200.0,6.4498,6.4657,6.4259,6.4419,393200.0
2008-07-15 14:10:00,8.09,8.15,8.09,8.13,614400.0,6.4419,6.4896,6.4419,6.4737,614400.0
2008-07-15 14:20:00,8.13,8.15,8.12,8.15,566800.0,6.4737,6.4896,6.4657,6.4896,566800.0
2008-07-15 14:30:00,8.15,8.18,8.13,8.15,471600.0,6.4896,6.5135,6.4737,6.4896,471600.0
2008-07-15 14:40:00,8.15,8.17,8.13,8.17,525200.0,6.4896,6.5056,6.4737,6.5056,525200.0
2008-07-15 14:50:00,8.17,8.2,8.16,8.18,744000.0,6.5056,6.5294,6.4976,6.5135,744000.0
2008-07-15 15:00:00,8.18,8.22,8.17,8.21,775200.0,6.5135,6.5454,6.5056,6.5374,775200.0
2008-07-15 15:10:00,8.21,8.23,8.19,8.23,762400.0,6.5374,6.5533,6.5215,6.5533,762400.0
2008-07-15 15:20:00,8.23,8.23,8.19,8.19,721600.0,6.5533,6.5533,6.5215,6.5215,721600.0
2008-07-15 15:30:00,8.19,8.21,8.18,8.19,1124800.0,6.5215,6.5374,6.5135,6.5215,1124800.0
2008-07-15 15:40:00,8.19,8.19,8.14,8.18,1253600.0,6.5215,6.5215,6.4817,6.5135,1253600.0
2008-07-15 15:50:00,8.18,8.22,8.14,8.15,1497200.0,6.5135,6.5454,6.4817,6.4896,1497200.0
2008-07-16 09:30:00,8.16,8.22,8.07,8.21,641200.0,6.4976,6.5454,6.4259,6.5374,641200.0
2008-07-16 09:40:00,8.21,8.25,8.15,8.18,992000.0,6.5374,6.5693,6.4896,6.5135,992000.0
2008-07-16 09:50:00,8.17,8.35,8.17,8.33,1066400.0,6.5056,6.6489,6.5056,6.633,1066400.0
2008-07-16 10:00:00,8.33,8.34,8.22,8.26,622800.0,6.633,6.6409,6.5454,6.5772,622800.0
2008-07-16 10:10:00,8.26,8.26,8.21,8.21,279600.0,6.5772,6.5772,6.5374,6.5374,279600.0
2008-07-16 10:20:00,8.21,8.28,8.18,8.27,770000.0,6.5374,6.5931,6.5135,6.5852,770000.0
2008-07-16 10:30:00,8.27,8.42,8.24,8.42,1274400.0,6.5852,6.7046,6.5613,6.7046,1274400.0
2008-07-16 10:40:00,8.42,8.47,8.37,8.37,940800.0,6.7046,6.7444,6.6648,6.6648,940800.0
2008-07-16 10:50:00,8.37,8.41,8.34,8.4,1064400.0,6.6648,6.6967,6.6409,6.6887,1064400.0
2008-07-16 11:00:00,8.4,8.45,8.4,8.44,1279200.0,6.6887,6.7285,6.6887,6.7206,1279200.0
2008-07-16 11:10:00,8.44,8.47,8.44,8.46,432800.0,6.7206,6.7444,6.7206,6.7365,432800.0
2008-07-16 11:20:00,8.46,8.46,8.4,8.4,854400.0,6.7365,6.7365,6.6887,6.6887,854400.0
2008-07-16 11:30:00,8.4,8.43,8.39,8.42,1640800.0,6.6887,6.7126,6.6807,6.7046,1640800.0
2008-07-16 11:40:00,8.42,8.43,8.38,8.41,593600.0,6.7046,6.7126,6.6728,6.6967,593600.0
2008-07-16 11:50:00,8.41,8.45,8.4,8.43,531600.0,6.6967,6.7285,6.6887,6.7126,531600.0
2008-07-16 12:00:00,8.43,8.43,8.4,8.4,599200.0,6.7126,6.7126,6.6887,6.6887,599200.0
2008-07-16 12:10:00,8.4,8.44,8.38,8.43,357200.0,6.6887,6.7206,6.6728,6.7126,357200.0
2008-07-16 12:20:00,8.43,8.47,8.41,8.47,520400.0,6.7126,6.7444,6.6967,6.7444,520400.0
2008-07-16 12:30:00,8.47,8.49,8.47,8.47,598400.0,6.7444,6.7604,6.7444,6.7444,598400.0
2008-07-16 12:40:00,8.47,8.48,8.46,8.47,464400.0,6.7444,6.7524,6.7365,6.7444,464400.0
2008-07-16 12:50:00,8.47,8.49,8.47,8.48,297200.0,6.7444,6.7604,6.7444,6.7524,297200.0
2008-07-16 13:00:00,8.48,8.5,8.48,8.49,762000.0,6.7524,6.7683,6.7524,6.7604,762000.0
2008-07-16 13:10:00,8.49,8.49,8.46,8.47,466400.0,6.7604,6.7604,6.7365,6.7444,466400.0
2008-07-16 13:20:00,8.47,8.49,8.46,8.49,532000.0,6.7444,6.7604,6.7365,6.7604,532000.0
2008-07-16 13:30:00,8.49,8.49,8.47,8.47,548000.0,6.7604,6.7604,6.7444,6.7444,548000.0
2008-07-16 13:40:00,8.47,8.49,8.47,8.47,332400.0,6.7444,6.7604,6.7444,6.7444,332400.0
2008-07-16 13:50:00,8.47,8.49,8.47,8.47,713600.0,6.7444,6.7604,6.7444,6.7444,713600.0
2008-07-16 14:00:00,8.47,8.49,8.43,8.45,980800.0,6.7444,6.7604,6.7126,6.7285,980800.0
2008-07-16 14:10:00,8.44,8.5,8.44,8.49,878800.0,6.7206,6.7683,6.7206,6.7604,878800.0
2008-07-16 14:20:00,8.49,8.51,8.48,8.5,1482000.0,6.7604,6.7763,6.7524,6.7683,1482000.0
2008-07-16 14:30:00,8.5,8.51,8.49,8.49,884800.0,6.7683,6.7763,6.7604,6.7604,884800.0
2008-07-16 14:40:00,8.49,8.5,8.48,8.5,629600.0,6.7604,6.7683,6.7524,6.7683,629600.0
2008-07-16 14:50:00,8.5,8.52,8.49,8.51,782800.0,6.7683,6.7843,6.7604,6.7763,782800.0
2008-07-16 15:00:00,8.51,8.52,8.5,8.51,630000.0,6.7763,6.7843,6.7683,6.7763,630000.0
2008-07-16 15:10:00,8.51,8.52,8.5,8.52,704800.0,6.7763,6.7843,6.7683,6.7843,704800.0
2008-07-16 15:20:00,8.52,8.56,8.51,8.56,1094400.0,6.7843,6.8161,6.7763,6.8161,1094400.0
2008-07-16 15:30:00,8.56,8.58,8.55,8.58,1923200.0,6.8161,6.832,6.8081,6.832,1923200.0
2008-07-16 15:40:00,8.58,8.58,8.55,8.55,1568000.0,6.832,6.832,6.8081,6.8081,1568000.0
2008-07-16 15:50:00,8.55,8.56,8.54,8.54,2747600.0,6.8081,6.8161,6.8002,6.8002,2747600.0
2008-07-17 09:30:00,8.57,8.58,8.44,8.55,1320800.0,6.8241,6.832,6.7206,6.8081,1320800.0
2008-07-17 09:40:00,8.55,8.67,8.54,8.55,1282800.0,6.8081,6.9037,6.8002,6.8081,1282800.0
2008-07-17 09:50:00,8.55,8.59,8.54,8.56,862400.0,6.8081,6.84,6.8002,6.8161,862400.0
2008-07-17 10:00:00,8.56,8.58,8.52,8.52,828400.0,6.8161,6.832,6.7843,6.7843,828400.0
2008-07-17 10:10:00,8.53,8.56,8.49,8.55,766400.0,6.7922,6.8161,6.7604,6.8081,766400.0
2008-07-17 10:20:00,8.55,8.56,8.51,8.52,394400.0,6.8081,6.8161,6.7763,6.7843,394400.0
2008-07-17 10:30:00,8.52,8.62,8.51,8.59,380800.0,6.7843,6.8639,6.7763,6.84,380800.0
2008-07-17 10:40:00,8.59,8.6,8.47,8.51,676000.0,6.84,6.848,6.7444,6.7763,676000.0
2008-07-17 10:50:00,8.51,8.51,8.46,8.5,374400.0,6.7763,6.7763,6.7365,6.7683,374400.0
2008-07-17 11:00:00,8.5,8.51,8.45,8.46,701600.0,6.7683,6.7763,6.7285,6.7365,701600.0
2008-07-17 11:10:00,8.46,8.54,8.43,8.52,639200.0,6.7365,6.8002,6.7126,6.7843,639200.0
2008-07-17 11:20:00,8.52,8.6,8.5,8.59,747600.0,6.7843,6.848,6.7683,6.84,747600.0
2008-07-17 11:30:00,8.59,8.6,8.56,8.59,404000.0,6.84,6.848,6.8161,6.84,404000.0
2008-07-17 11:40:00,8.59,8.65,8.59,8.62,669600.0,6.84,6.8878,6.84,6.8639,669600.0
2008-07-17 11:50:00,8.62,8.65,8.62,8.64,577200.0,6.8639,6.8878,6.8639,6.8798,577200.0
2008-07-17 12:00:00,8.64,8.64,8.58,8.59,360800.0,6.8798,6.8798,6.832,6.84,360800.0
2008-07-17 12:10:00,8.59,8.62,8.57,8.6,308400.0,6.84,6.8639,6.8241,6.848,308400.0
2008-07-17 12:20:00,8.6,8.61,8.59,8.59,204800.0,6.848,6.8559,6.84,6.84,204800.0
2008-07-17 12:30:00,8.59,8.6,8.54,8.54,398400.0,6.84,6.848,6.8002,6.8002,398400.0
2008-07-17 12:40:00,8.54,8.58,8.54,8.58,206400.0,6.8002,6.832,6.8002,6.832,206400.0
2008-07-17 12:50:00,8.58,8.67,8.58,8.65,396400.0,6.832,6.9037,6.832,6.8878,396400.0
2008-07-17 13:00:00,8.65,8.7,8.64,8.7,525200.0,6.8878,6.9276,6.8798,6.9276,525200.0
2008-07-17 13:10:00,8.7,8.74,8.69,8.74,1332400.0,6.9276,6.9594,6.9196,6.9594,1332400.0
2008-07-17 13:20:00,8.74,8.74,8.72,8.74,390400.0,6.9594,6.9594,6.9435,6.9594,390400.0
2008-07-17 13:30:00,8.73,8.76,8.72,8.75,2050800.0,6.9515,6.9754,6.9435,6.9674,2050800.0
2008-07-17 13:40:00,8.75,8.81,8.75,8.77,704000.0,6.9674,7.0152,6.9674,6.9833,704000.0
2008-07-17 13:50:00,8.78,8.81,8.78,8.79,1093600.0,6.9913,7.0152,6.9913,6.9992,1093600.0
2008-07-17 14:00:00,8.79,8.81,8.78,8.81,902800.0,6.9992,7.0152,6.9913,7.0152,902800.0
2008-07-17 14:10:00,8.81,8.82,8.8,8.8,1136800.0,7.0152,7.0231,7.0072,7.0072,1136800.0
2008-07-17 14:20:00,8.8,8.85,8.8,8.85,1267600.0,7.0072,7.047,7.0072,7.047,1267600.0
2008-07-17 14:30:00,8.85,8.86,8.81,8.81,1088800.0,7.047,7.055,7.0152,7.0152,1088800.0
2008-07-17 14:40:00,8.81,8.82,8.78,8.81,1181200.0,7.0152,7.0231,6.9913,7.0152,1181200.0
2008-07-17 14:50:00,8.81,8.84,8.8,8.81,1746800.0,7.0152,7.0391,7.0072,7.0152,1746800.0
2008-07-17 15:00:00,8.81,8.88,8.81,8.88,1402800.0,7.0152,7.0709,7.0152,7.0709,1402800.0
2008-07-17 15:10:00,8.88,8.89,8.86,8.86,1367200.0,7.0709,7.0789,7.055,7.055,1367200.0
2008-07-17 15:20:00,8.86,8.87,8.84,8.85,1252400.0,7.055,7.063,7.0391,7.047,1252400.0
2008-07-17 15:30:00,8.85,8.87,8.85,8.85,1391600.0,7.047,7.063,7.047,7.047,1391600.0
2008-07-17 15:40:00,8.85,8.85,8.82,8.83,2014400.0,7.047,7.047,7.0231,7.0311,2014400.0
2008-07-17 15:50:00,8.83,8.83,8.81,8.82,1918800.0,7.0311,7.0311,7.0152,7.0231,1918800.0
2008-07-18 09:30:00,9.11,9.11,8.7,8.74,4036000.0,7.2541,7.2541,6.9276,6.9594,4036000.0
2008-07-18 09:40:00,8.74,8.78,8.71,8.76,817200.0,6.9594,6.9913,6.9355,6.9754,817200.0
2008-07-18 09:50:00,8.76,8.76,8.65,8.68,948000.0,6.9754,6.9754,6.8878,6.9117,948000.0
2008-07-18 10:00:00,8.68,8.74,8.64,8.74,992800.0,6.9117,6.9594,6.8798,6.9594,992800.0
2008-07-18 10:10:00,8.74,8.76,8.72,8.72,787600.0,6.9594,6.9754,6.9435,6.9435,787600.0
2008-07-18 10:20:00,8.72,8.75,8.71,8.73,664400.0,6.9435,6.9674,6.9355,6.9515,664400.0
2008-07-18 10:30:00,8.73,8.76,8.73,8.74,676400.0,6.9515,6.9754,6.9515,6.9594,676400.0
2008-07-18 10:40:00,8.74,8.77,8.72,8.77,851200.0,6.9594,6.9833,6.9435,6.9833,851200.0
2008-07-18 10:50:00,8.77,8.8,8.75,8.8,888400.0,6.9833,7.0072,6.9674,7.0072,888400.0
2008-07-18 11:00:00,8.8,8.81,8.78,8.79,814400.0,7.0072,7.0152,6.9913,6.9992,814400.0
2008-07-18 11:10:00,8.79,8.84,8.79,8.81,684800.0,6.9992,7.0391,6.9992,7.0152,684800.0
2008-07-18 11:20:00,8.81,8.83,8.78,8.79,603600.0,7.0152,7.0311,6.9913,6.9992,603600.0
2008-07-18 11:30:00,8.79,8.8,8.74,8.76,517200.0,6.9992,7.0072,6.9594,6.9754,517200.0
2008-07-18 11:40:00,8.76,8.77,8.74,8.74,498000.0,6.9754,6.9833,6.9594,6.9594,498000.0
2008-07-18 11:50:00,8.74,8.75,8.7,8.73,574400.0,6.9594,6.9674,6.9276,6.9515,574400.0
2008-07-18 12:00:00,8.73,8.75,8.71,8.71,388400.0,6.9515,6.9674,6.9355,6.9355,388400.0
2008-07-18 12:10:00,8.71,8.72,8.67,8.7,563600.0,6.9355,6.9435,6.9037,6.9276,563600.0
2008-07-18 12:20:00,8.7,8.74,8.7,8.72,328400.0,6.9276,6.9594,6.9276,6.9435,328400.0
2008-07-18 12:30:00,8.72,8.72,8.68,8.72,333200.0,6.9435,6.9435,6.9117,6.9435,333200.0
2008-07-18 12:40:00,8.72,8.73,8.71,8.72,157200.0,6.9435,6.9515,6.9355,6.9435,157200.0
2008-07-18 12:50:00,8.72,8.72,8.66,8.67,362000.0,6.9435,6.9435,6.8957,6.9037,362000.0
2008-07-18 13:00:00,8.67,8.7,8.67,8.68,386800.0,6.9037,6.9276,6.9037,6.9117,386800.0
2008-07-18 13:10:00,8.68,8.69,8.67,8.68,850800.0,6.9117,6.9196,6.9037,6.9117,850800.0
2008-07-18 13:20:00,8.68,8.69,8.65,8.69,924800.0,6.9117,6.9196,6.8878,6.9196,924800.0
2008-07-18 13:30:00,8.68,8.7,8.65,8.67,726000.0,6.9117,6.9276,6.8878,6.9037,726000.0
2008-07-18 13:40:00,8.67,8.69,8.66,8.67,481600.0,6.9037,6.9196,6.8957,6.9037,481600.0
2008-07-18 13:50:00,8.67,8.68,8.65,8.67,497200.0,6.9037,6.9117,6.8878,6.9037,497200.0
2008-07-18 14:00:00,8.67,8.69,8.66,8.67,530400.0,6.9037,6.9196,6.8957,6.9037,530400.0
2008-07-18 14:10:00,8.68,8.7,8.67,8.68,663200.0,6.9117,6.9276,6.9037,6.9117,663200.0
2008-07-18 14:20:00,8.68,8.68,8.66,8.66,552800.0,6.9117,6.9117,6.8957,6.8957,552800.0
2008-07-18 14:30:00,8.66,8.67,8.64,8.67,361200.0,6.8957,6.9037,6.8798,6.9037,361200.0
2008-07-18 14:40:00,8.67,8.68,8.65,8.65,472800.0,6.9037,6.9117,6.8878,6.8878,472800.0
2008-07-18 14:50:00,8.66,8.67,8.63,8.66,537600.0,6.8957,6.9037,6.8718,6.8957,537600.0
2008-07-18 15:00:00,8.66,8.68,8.65,8.65,666800.0,6.8957,6.9117,6.8878,6.8878,666800.0
2008-07-18 15:10:00,8.65,8.67,8.63,8.64,664800.0,6.8878,6.9037,6.8718,6.8798,664800.0
2008-07-18 15:20:00,8.64,8.69,8.64,8.67,697200.0,6.8798,6.9196,6.8798,6.9037,697200.0
2008-07-18 15:30:00,8.67,8.68,8.65,8.67,1274800.0,6.9037,6.9117,6.8878,6.9037,1274800.0
2008-07-18 15:40:00,8.67,8.68,8.65,8.65,1358800.0,6.9037,6.9117,6.8878,6.8878,1358800.0
2008-07-18 15:50:00,8.66,8.81,8.63,8.63,1765600.0,6.8957,7.0152,6.8718,6.8718,1765600.0
2008-07-21 09:30:00,8.65,8.75,8.56,8.74,645600.0,6.8878,6.9674,6.8161,6.9594,645600.0
2008-07-21 09:40:00,8.74,8.76,8.72,8.72,726400.0,6.9594,6.9754,6.9435,6.9435,726400.0
2008-07-21 09:50:00,8.72,8.73,8.68,8.7,829600.0,6.9435,6.9515,6.9117,6.9276,829600.0
2008-07-21 10:00:00,8.7,8.72,8.59,8.64,703600.0,6.9276,6.9435,6.84,6.8798,703600.0
2008-07-21 10:10:00,8.64,8.67,8.63,8.66,376000.0,6.8798,6.9037,6.8718,6.8957,376000.0
2008-07-21 10:20:00,8.66,8.66,8.58,8.59,312400.0,6.8957,6.8957,6.832,6.84,312400.0
2008-07-21 10:30:00,8.58,8.59,8.52,8.54,503600.0,6.832,6.84,6.7843,6.8002,503600.0
2008-07-21 10:40:00,8.55,8.56,8.51,8.51,743200.0,6.8081,6.8161,6.7763,6.7763,743200.0
2008-07-21 10:50:00,8.51,8.52,8.43,8.45,678800.0,6.7763,6.7843,6.7126,6.7285,678800.0
2008-07-21 11:00:00,8.45,8.51,8.44,8.51,689600.0,6.7285,6.7763,6.7206,6.7763,689600.0
2008-07-21 11:10:00,8.51,8.51,8.44,8.47,511200.0,6.7763,6.7763,6.7206,6.7444,511200.0
2008-07-21 11:20:00,8.47,8.51,8.47,8.49,358800.0,6.7444,6.7763,6.7444,6.7604,358800.0
2008-07-21 11:30:00,8.49,8.5,8.45,8.45,313600.0,6.7604,6.7683,6.7285,6.7285,313600.0
2008-07-21 11:40:00,8.45,8.47,8.44,8.47,476400.0,6.7285,6.7444,6.7206,6.7444,476400.0
2008-07-21 11:50:00,8.46,8.46,8.4,8.4,792000.0,6.7365,6.7365,6.6887,6.6887,792000.0
2008-07-21 12:00:00,8.4,8.48,8.4,8.48,542000.0,6.6887,6.7524,6.6887,6.7524,542000.0
2008-07-21 12:10:00,8.48,8.49,8.47,8.49,354800.0,6.7524,6.7604,6.7444,6.7604,354800.0
2008-07-21 12:20:00,8.49,8.54,8.49,8.51,397200.0,6.7604,6.8002,6.7604,6.7763,397200.0
2008-07-21 12:30:00,8.51,8.54,8.51,8.52,238000.0,6.7763,6.8002,6.7763,6.7843,238000.0
2008-07-21 12:40:00,8.52,8.54,8.5,8.53,226400.0,6.7843,6.8002,6.7683,6.7922,226400.0
2008-07-21 12:50:00,8.53,8.54,8.51,8.51,166800.0,6.7922,6.8002,6.7763,6.7763,166800.0
2008-07-21 13:00:00,8.51,8.52,8.51,8.52,197200.0,6.7763,6.7843,6.7763,6.7843,197200.0
2008-07-21 13:10:00,8.53,8.54,8.52,8.53,334800.0,6.7922,6.8002,6.7843,6.7922,334800.0
2008-07-21 13:20:00,8.53,8.54,8.51,8.53,247600.0,6.7922,6.8002,6.7763,6.7922,247600.0
2008-07-21 13:30:00,8.53,8.55,8.51,8.54,311200.0,6.7922,6.8081,6.7763,6.8002,311200.0
2008-07-21 13:40:00,8.54,8.54,8.5,8.52,267200.0,6.8002,6.8002,6.7683,6.7843,267200.0
2008-07-21 13:50:00,8.52,8.56,8.52,8.55,338400.0,6.7843,6.8161,6.7843,6.8081,338400.0
2008-07-21 14:00:00,8.55,8.55,8.49,8.49,724800.0,6.8081,6.8081,6.7604,6.7604,724800.0
2008-07-21 14:10:00,8.49,8.53,8.49,8.52,336000.0,6.7604,6.7922,6.7604,6.7843,336000.0
2008-07-21 14:20:00,8.52,8.55,8.49,8.5,391200.0,6.7843,6.8081,6.7604,6.7683,391200.0
2008-07-21 14:30:00,8.5,8.52,8.49,8.5,327600.0,6.7683,6.7843,6.7604,6.7683,327600.0
2008-07-21 14:40:00,8.5,8.5,8.45,8.48,1020000.0,6.7683,6.7683,6.7285,6.7524,1020000.0
2008-07-21 14:50:00,8.48,8.51,8.47,8.5,293600.0,6.7524,6.7763,6.7444,6.7683,293600.0
2008-07-21 15:00:00,8.51,8.51,8.47,8.48,652800.0,6.7763,6.7763,6.7444,6.7524,652800.0
2008-07-21 15:10:00,8.48,8.51,8.47,8.49,499600.0,6.7524,6.7763,6.7444,6.7604,499600.0
2008-07-21 15:20:00,8.49,8.51,8.49,8.5,440000.0,6.7604,6.7763,6.7604,6.7683,440000.0
2008-07-21 15:30:00,8.5,8.52,8.49,8.51,506000.0,6.7683,6.7843,6.7604,6.7763,506000.0
2008-07-21 15:40:00,8.51,8.53,8.51,8.53,965200.0,6.7763,6.7922,6.7763,6.7922,965200.0
2008-07-21 15:50:00,8.53,8.54,8.52,8.54,988400.0,6.7922,6.8002,6.7843,6.8002,988400.0
2008-07-22 09:30:00,8.49,8.56,8.46,8.53,781600.0,6.7604,6.8161,6.7365,6.7922,781600.0
2008-07-22 09:40:00,8.53,8.54,8.46,8.52,601200.0,6.7922,6.8002,6.7365,6.7843,601200.0
2008-07-22 09:50:00,8.52,8.6,8.48,8.56,844000.0,6.7843,6.848,6.7524,6.8161,844000.0
2008-07-22 10:00:00,8.57,8.69,8.56,8.63,1109600.0,6.8241,6.9196,6.8161,6.8718,1109600.0
2008-07-22 10:10:00,8.63,8.68,8.59,8.67,844000.0,6.8718,6.9117,6.84,6.9037,844000.0
2008-07-22 10:20:00,8.67,8.69,8.6,8.6,732000.0,6.9037,6.9196,6.848,6.848,732000.0
2008-07-22 10:30:00,8.6,8.62,8.57,8.59,428000.0,6.848,6.8639,6.8241,6.84,428000.0
2008-07-22 10:40:00,8.59,8.62,8.56,8.59,479200.0,6.84,6.8639,6.8161,6.84,479200.0
2008-07-22 10:50:00,8.59,8.61,8.54,8.56,394800.0,6.84,6.8559,6.8002,6.8161,394800.0
2008-07-22 11:00:00,8.55,8.65,8.55,8.62,392000.0,6.8081,6.8878,6.8081,6.8639,392000.0
2008-07-22 11:10:00,8.62,8.78,8.61,8.67,937200.0,6.8639,6.9913,6.8559,6.9037,937200.0
2008-07-22 11:20:00,8.67,8.7,8.67,8.69,520800.0,6.9037,6.9276,6.9037,6.9196,520800.0
2008-07-22 11:30:00,8.68,8.69,8.67,8.68,452000.0,6.9117,6.9196,6.9037,6.9117,452000.0
2008-07-22 11:40:00,8.67,8.72,8.67,8.68,398400.0,6.9037,6.9435,6.9037,6.9117,398400.0
2008-07-22 11:50:00,8.68,8.69,8.67,8.69,331200.0,6.9117,6.9196,6.9037,6.9196,331200.0
2008-07-22 12:00:00,8.69,8.74,8.69,8.73,372400.0,6.9196,6.9594,6.9196,6.9515,372400.0
2008-07-22 12:10:00,8.73,8.74,8.7,8.71,417600.0,6.9515,6.9594,6.9276,6.9355,417600.0
2008-07-22 12:20:00,8.71,8.74,8.68,8.69,329200.0,6.9355,6.9594,6.9117,6.9196,329200.0
2008-07-22 12:30:00,8.69,8.7,8.67,8.69,286400.0,6.9196,6.9276,6.9037,6.9196,286400.0
2008-07-22 12:40:00,8.68,8.69,8.68,8.68,343200.0,6.9117,6.9196,6.9117,6.9117,343200.0
2008-07-22 12:50:00,8.68,8.69,8.67,8.68,289200.0,6.9117,6.9196,6.9037,6.9117,289200.0
2008-07-22 13:00:00,8.68,8.7,8.68,8.7,421200.0,6.9117,6.9276,6.9117,6.9276,421200.0
2008-07-22 13:10:00,8.7,8.73,8.7,8.72,369200.0,6.9276,6.9515,6.9276,6.9435,369200.0
2008-07-22 13:20:00,8.72,8.75,8.72,8.74,361200.0,6.9435,6.9674,6.9435,6.9594,361200.0
2008-07-22 13:30:00,8.74,8.75,8.73,8.74,591200.0,6.9594,6.9674,6.9515,6.9594,591200.0
2008-07-22 13:40:00,8.74,8.75,8.73,8.74,296400.0,6.9594,6.9674,6.9515,6.9594,296400.0
2008-07-22 13:50:00,8.74,8.74,8.72,8.73,340400.0,6.9594,6.9594,6.9435,6.9515,340400.0
2008-07-22 14:00:00,8.73,8.73,8.69,8.72,392000.0,6.9515,6.9515,6.9196,6.9435,392000.0
2008-07-22 14:10:00,8.72,8.72,8.65,8.67,493600.0,6.9435,6.9435,6.8878,6.9037,493600.0
2008-07-22 14:20:00,8.67,8.7,8.67,8.7,431200.0,6.9037,6.9276,6.9037,6.9276,431200.0
2008-07-22 14:30:00,8.7,8.71,8.66,8.69,311200.0,6.9276,6.9355,6.8957,6.9196,311200.0
2008-07-22 14:40:00,8.69,8.71,8.68,8.69,343200.0,6.9196,6.9355,6.9117,6.9196,343200.0
2008-07-22 14:50:00,8.69,8.7,8.67,8.68,252800.0,6.9196,6.9276,6.9037,6.9117,252800.0
2008-07-22 15:00:00,8.68,8.68,8.65,8.65,409600.0,6.9117,6.9117,6.8878,6.8878,409600.0
2008-07-22 15:10:00,8.65,8.69,8.65,8.68,270800.0,6.8878,6.9196,6.8878,6.9117,270800.0
2008-07-22 15:20:00,8.68,8.72,8.68,8.72,710800.0,6.9117,6.9435,6.9117,6.9435,710800.0
2008-07-22 15:30:00,8.72,8.73,8.68,8.73,677600.0,6.9435,6.9515,6.9117,6.9515,677600.0
2008-07-22 15:40:00,8.73,8.75,8.71,8.72,939200.0,6.9515,6.9674,6.9355,6.9435,939200.0
2008-07-22 15:50:00,8.71,8.75,8.71,8.74,1258800.0,6.9355,6.9674,6.9355,6.9594,1258800.0
2008-07-23 09:30:00,8.76,8.76,8.49,8.58,1234800.0,6.9754,6.9754,6.7604,6.832,1234800.0
2008-07-23 09:40:00,8.59,8.75,8.58,8.74,860800.0,6.84,6.9674,6.832,6.9594,860800.0
2008-07-23 09:50:00,8.74,8.75,8.69,8.71,978800.0,6.9594,6.9674,6.9196,6.9355,978800.0
2008-07-23 10:00:00,8.71,8.74,8.68,8.71,883200.0,6.9355,6.9594,6.9117,6.9355,883200.0
2008-07-23 10:10:00,8.72,8.77,8.7,8.76,830000.0,6.9435,6.9833,6.9276,6.9754,830000.0
2008-07-23 10:20:00,8.76,8.77,8.73,8.75,1779200.0,6.9754,6.9833,6.9515,6.9674,1779200.0
2008-07-23 10:30:00,8.75,8.87,8.72,8.86,1094800.0,6.9674,7.063,6.9435,7.055,1094800.0
2008-07-23 10:40:00,8.87,8.87,8.71,8.72,768800.0,7.063,7.063,6.9355,6.9435,768800.0
2008-07-23 10:50:00,8.72,8.75,8.68,8.69,551600.0,6.9435,6.9674,6.9117,6.9196,551600.0
2008-07-23 11:00:00,8.69,8.69,8.53,8.61,1932400.0,6.9196,6.9196,6.7922,6.8559,1932400.0
2008-07-23 11:10:00,8.61,8.71,8.6,8.67,666400.0,6.8559,6.9355,6.848,6.9037,666400.0
2008-07-23 11:20:00,8.67,8.72,8.66,8.7,481600.0,6.9037,6.9435,6.8957,6.9276,481600.0
2008-07-23 11:30:00,8.69,8.7,8.64,8.64,783200.0,6.9196,6.9276,6.8798,6.8798,783200.0
2008-07-23 11:40:00,8.64,8.64,8.59,8.6,932000.0,6.8798,6.8798,6.84,6.848,932000.0
2008-07-23 11:50:00,8.6,8.68,8.55,8.56,1120400.0,6.848,6.9117,6.8081,6.8161,1120400.0
2008-07-23 12:00:00,8.56,8.58,8.54,8.55,928400.0,6.8161,6.832,6.8002,6.8081,928400.0
2008-07-23 12:10:00,8.55,8.55,8.46,8.49,1158800.0,6.8081,6.8081,6.7365,6.7604,1158800.0
2008-07-23 12:20:00,8.49,8.53,8.47,8.49,758800.0,6.7604,6.7922,6.7444,6.7604,758800.0
2008-07-23 12:30:00,8.49,8.52,8.44,8.51,1115600.0,6.7604,6.7843,6.7206,6.7763,1115600.0
2008-07-23 12:40:00,8.51,8.55,8.5,8.54,412400.0,6.7763,6.8081,6.7683,6.8002,412400.0
2008-07-23 12:50:00,8.54,8.58,8.53,8.56,358400.0,6.8002,6.832,6.7922,6.8161,358400.0
2008-07-23 13:00:00,8.56,8.58,8.51,8.52,420400.0,6.8161,6.832,6.7763,6.7843,420400.0
2008-07-23 13:10:00,8.52,8.58,8.52,8.56,367600.0,6.7843,6.832,6.7843,6.8161,367600.0
2008-07-23 13:20:00,8.56,8.6,8.56,8.6,568800.0,6.8161,6.848,6.8161,6.848,568800.0
2008-07-23 13:30:00,8.6,8.62,8.58,8.62,454400.0,6.848,6.8639,6.832,6.8639,454400.0
2008-07-23 13:40:00,8.62,8.64,8.6,8.61,851200.0,6.8639,6.8798,6.848,6.8559,851200.0
2008-07-23 13:50:00,8.61,8.62,8.53,8.58,593600.0,6.8559,6.8639,6.7922,6.832,593600.0
2008-07-23 14:00:00,8.58,8.65,8.56,8.63,771600.0,6.832,6.8878,6.8161,6.8718,771600.0
2008-07-23 14:10:00,8.63,8.63,8.57,8.57,736400.0,6.8718,6.8718,6.8241,6.8241,736400.0
2008-07-23 14:20:00,8.58,8.64,8.57,8.63,871600.0,6.832,6.8798,6.8241,6.8718,871600.0
2008-07-23 14:30:00,8.63,8.66,8.61,8.62,1189600.0,6.8718,6.8957,6.8559,6.8639,1189600.0
2008-07-23 14:40:00,8.62,8.64,8.6,8.61,690000.0,6.8639,6.8798,6.848,6.8559,690000.0
2008-07-23 14:50:00,8.61,8.62,8.56,8.57,854800.0,6.8559,6.8639,6.8161,6.8241,854800.0
2008-07-23 15:00:00,8.57,8.63,8.56,8.62,1080000.0,6.8241,6.8718,6.8161,6.8639,1080000.0
2008-07-23 15:10:00,8.62,8.63,8.6,8.62,583600.0,6.8639,6.8718,6.848,6.8639,583600.0
2008-07-23 15:20:00,8.62,8.63,8.58,8.59,1091200.0,6.8639,6.8718,6.832,6.84,1091200.0
2008-07-23 15:30:00,8.59,8.6,8.56,8.57,871600.0,6.84,6.848,6.8161,6.8241,871600.0
2008-07-23 15:40:00,8.57,8.58,8.49,8.5,2212000.0,6.8241,6.832,6.7604,6.7683,2212000.0
2008-07-23 15:50:00,8.5,8.6,8.49,8.51,3379200.0,6.7683,6.848,6.7604,6.7763,3379200.0
2008-07-24 09:30:00,8.33,8.39,8.3,8.31,1175600.0,6.633,6.6807,6.6091,6.617,1175600.0
2008-07-24 09:40:00,8.31,8.41,8.27,8.38,1285600.0,6.617,6.6967,6.5852,6.6728,1285600.0
2008-07-24 09:50:00,8.38,8.38,8.27,8.33,1128000.0,6.6728,6.6728,6.5852,6.633,1128000.0
2008-07-24 10:00:00,8.33,8.33,8.26,8.26,1067200.0,6.633,6.633,6.5772,6.5772,1067200.0
2008-07-24 10:10:00,8.26,8.35,8.24,8.31,1498800.0,6.5772,6.6489,6.5613,6.617,1498800.0
2008-07-24 10:20:00,8.31,8.34,8.28,8.28,578400.0,6.617,6.6409,6.5931,6.5931,578400.0
2008-07-24 10:30:00,8.29,8.38,8.28,8.34,1174800.0,6.6011,6.6728,6.5931,6.6409,1174800.0
2008-07-24 10:40:00,8.34,8.43,8.34,8.39,1004000.0,6.6409,6.7126,6.6409,6.6807,1004000.0
2008-07-24 10:50:00,8.39,8.46,8.39,8.45,802000.0,6.6807,6.7365,6.6807,6.7285,802000.0
2008-07-24 11:00:00,8.45,8.47,8.37,8.38,807200.0,6.7285,6.7444,6.6648,6.6728,807200.0
2008-07-24 11:10:00,8.38,8.47,8.37,8.47,859600.0,6.6728,6.7444,6.6648,6.7444,859600.0
2008-07-24 11:20:00,8.47,8.47,8.41,8.41,505600.0,6.7444,6.7444,6.6967,6.6967,505600.0
2008-07-24 11:30:00,8.41,8.42,8.39,8.4,762000.0,6.6967,6.7046,6.6807,6.6887,762000.0
2008-07-24 11:40:00,8.4,8.44,8.4,8.43,455600.0,6.6887,6.7206,6.6887,6.7126,455600.0
2008-07-24 11:50:00,8.43,8.44,8.38,8.4,516800.0,6.7126,6.7206,6.6728,6.6887,516800.0
2008-07-24 12:00:00,8.4,8.41,8.37,8.38,427200.0,6.6887,6.6967,6.6648,6.6728,427200.0
2008-07-24 12:10:00,8.38,8.38,8.36,8.38,325200.0,6.6728,6.6728,6.6569,6.6728,325200.0
2008-07-24 12:20:00,8.38,8.4,8.36,8.37,390000.0,6.6728,6.6887,6.6569,6.6648,390000.0
2008-07-24 12:30:00,8.37,8.39,8.36,8.37,374800.0,6.6648,6.6807,6.6569,6.6648,374800.0
2008-07-24 12:40:00,8.38,8.38,8.36,8.37,354000.0,6.6728,6.6728,6.6569,6.6648,354000.0
2008-07-24 12:50:00,8.38,8.39,8.35,8.38,463600.0,6.6728,6.6807,6.6489,6.6728,463600.0
2008-07-24 13:00:00,8.38,8.38,8.34,8.34,504800.0,6.6728,6.6728,6.6409,6.6409,504800.0
2008-07-24 13:10:00,8.34,8.35,8.31,8.33,719200.0,6.6409,6.6489,6.617,6.633,719200.0
2008-07-24 13:20:00,8.33,8.35,8.31,8.32,586400.0,6.633,6.6489,6.617,6.625,586400.0
2008-07-24 13:30:00,8.32,8.33,8.29,8.3,782000.0,6.625,6.633,6.6011,6.6091,782000.0
2008-07-24 13:40:00,8.3,8.32,8.27,8.27,929600.0,6.6091,6.625,6.5852,6.5852,929600.0
2008-07-24 13:50:00,8.27,8.31,8.25,8.29,842800.0,6.5852,6.617,6.5693,6.6011,842800.0
2008-07-24 14:00:00,8.29,8.29,8.24,8.25,692800.0,6.6011,6.6011,6.5613,6.5693,692800.0
2008-07-24 14:10:00,8.25,8.26,8.2,8.22,614000.0,6.5693,6.5772,6.5294,6.5454,614000.0
2008-07-24 14:20:00,8.22,8.24,8.2,8.21,898000.0,6.5454,6.5613,6.5294,6.5374,898000.0
2008-07-24 14:30:00,8.21,8.23,8.21,8.22,434800.0,6.5374,6.5533,6.5374,6.5454,434800.0
2008-07-24 14:40:00,8.22,8.24,8.21,8.23,439200.0,6.5454,6.5613,6.5374,6.5533,439200.0
2008-07-24 14:50:00,8.23,8.24,8.19,8.24,493600.0,6.5533,6.5613,6.5215,6.5613,493600.0
2008-07-24 15:00:00,8.24,8.27,8.22,8.22,742400.0,6.5613,6.5852,6.5454,6.5454,742400.0
2008-07-24 15:10:00,8.22,8.23,8.2,8.22,589600.0,6.5454,6.5533,6.5294,6.5454,589600.0
2008-07-24 15:20:00,8.22,8.25,8.21,8.22,642800.0,6.5454,6.5693,6.5374,6.5454,642800.0
2008-07-24 15:30:00,8.22,8.24,8.2,8.24,691600.0,6.5454,6.5613,6.5294,6.5613,691600.0
2008-07-24 15:40:00,8.23,8.24,8.17,8.17,1411200.0,6.5533,6.5613,6.5056,6.5056,1411200.0
2008-07-24 15:50:00,8.17,8.22,8.17,8.21,1905600.0,6.5056,6.5454,6.5056,6.5374,1905600.0
2008-07-25 09:30:00,8.21,8.27,8.21,8.27,402000.0,6.5374,6.5852,6.5374,6.5852,402000.0
2008-07-25 09:40:00,8.27,8.31,8.24,8.3,672400.0,6.5852,6.617,6.5613,6.6091,672400.0
2008-07-25 09:50:00,8.3,8.45,8.24,8.4,1068000.0,6.6091,6.7285,6.5613,6.6887,1068000.0
2008-07-25 10:00:00,8.4,8.46,8.38,8.39,786000.0,6.6887,6.7365,6.6728,6.6807,786000.0
2008-07-25 10:10:00,8.4,8.41,8.32,8.36,413600.0,6.6887,6.6967,6.625,6.6569,413600.0
2008-07-25 10:20:00,8.36,8.41,8.2,8.2,932800.0,6.6569,6.6967,6.5294,6.5294,932800.0
2008-07-25 10:30:00,8.21,8.27,8.19,8.26,856400.0,6.5374,6.5852,6.5215,6.5772,856400.0
2008-07-25 10:40:00,8.27,8.29,8.23,8.26,564400.0,6.5852,6.6011,6.5533,6.5772,564400.0
2008-07-25 10:50:00,8.26,8.28,8.21,8.26,782400.0,6.5772,6.5931,6.5374,6.5772,782400.0
2008-07-25 11:00:00,8.26,8.28,8.21,8.22,537600.0,6.5772,6.5931,6.5374,6.5454,537600.0
2008-07-25 11:10:00,8.22,8.22,8.18,8.18,629200.0,6.5454,6.5454,6.5135,6.5135,629200.0
2008-07-25 11:20:00,8.18,8.19,8.13,8.17,873600.0,6.5135,6.5215,6.4737,6.5056,873600.0
2008-07-25 11:30:00,8.17,8.2,8.16,8.17,392000.0,6.5056,6.5294,6.4976,6.5056,392000.0
2008-07-25 11:40:00,8.17,8.22,8.16,8.19,463600.0,6.5056,6.5454,6.4976,6.5215,463600.0
2008-07-25 11:50:00,8.2,8.21,8.18,8.18,729200.0,6.5294,6.5374,6.5135,6.5135,729200.0
2008-07-25 12:00:00,8.18,8.19,8.13,8.13,580400.0,6.5135,6.5215,6.4737,6.4737,580400.0
2008-07-25 12:10:00,8.14,8.14,8.1,8.11,671600.0,6.4817,6.4817,6.4498,6.4578,671600.0
2008-07-25 12:20:00,8.11,8.17,8.1,8.15,737200.0,6.4578,6.5056,6.4498,6.4896,737200.0
2008-07-25 12:30:00,8.15,8.17,8.12,8.13,780000.0,6.4896,6.5056,6.4657,6.4737,780000.0
2008-07-25 12:40:00,8.13,8.16,8.12,8.13,670800.0,6.4737,6.4976,6.4657,6.4737,670800.0
2008-07-25 12:50:00,8.13,8.18,8.13,8.18,358800.0,6.4737,6.5135,6.4737,6.5135,358800.0
2008-07-25 13:00:00,8.18,8.2,8.17,8.2,302800.0,6.5135,6.5294,6.5056,6.5294,302800.0
2008-07-25 13:10:00,8.2,8.21,8.13,8.2,500000.0,6.5294,6.5374,6.4737,6.5294,500000.0
2008-07-25 13:20:00,8.19,8.21,8.15,8.15,625600.0,6.5215,6.5374,6.4896,6.4896,625600.0
2008-07-25 13:30:00,8.15,8.15,8.1,8.11,931200.0,6.4896,6.4896,6.4498,6.4578,931200.0
2008-07-25 13:40:00,8.11,8.11,8.06,8.1,613200.0,6.4578,6.4578,6.418,6.4498,613200.0
2008-07-25 13:50:00,8.09,8.15,8.09,8.11,434000.0,6.4419,6.4896,6.4419,6.4578,434000.0
2008-07-25 14:00:00,8.11,8.17,8.11,8.16,458800.0,6.4578,6.5056,6.4578,6.4976,458800.0
2008-07-25 14:10:00,8.16,8.16,8.1,8.13,592800.0,6.4976,6.4976,6.4498,6.4737,592800.0
2008-07-25 14:20:00,8.13,8.14,8.09,8.11,538800.0,6.4737,6.4817,6.4419,6.4578,538800.0
2008-07-25 14:30:00,8.11,8.12,8.08,8.1,638000.0,6.4578,6.4657,6.4339,6.4498,638000.0
2008-07-25 14:40:00,8.1,8.1,8.07,8.08,516800.0,6.4498,6.4498,6.4259,6.4339,516800.0
2008-07-25 14:50:00,8.08,8.1,8.06,8.08,469600.0,6.4339,6.4498,6.418,6.4339,469600.0
2008-07-25 15:00:00,8.08,8.09,8.06,8.08,947600.0,6.4339,6.4419,6.418,6.4339,947600.0
2008-07-25 15:10:00,8.08,8.09,8.06,8.07,596800.0,6.4339,6.4419,6.418,6.4259,596800.0
2008-07-25 15:20:00,8.07,8.09,8.06,8.07,1160800.0,6.4259,6.4419,6.418,6.4259,1160800.0
2008-07-25 15:30:00,8.07,8.08,8.06,8.07,783200.0,6.4259,6.4339,6.418,6.4259,783200.0
2008-07-25 15:40:00,8.07,8.12,8.07,8.12,1319600.0,6.4259,6.4657,6.4259,6.4657,1319600.0
2008-07-25 15:50:00,8.12,8.12,8.1,8.11,1005200.0,6.4657,6.4657,6.4498,6.4578,1005200.0
2008-07-28 09:30:00,8.11,8.14,8.0,8.14,1273200.0,6.4578,6.4817,6.3702,6.4817,1273200.0
2008-07-28 09:40:00,8.14,8.15,8.06,8.12,925200.0,6.4817,6.4896,6.418,6.4657,925200.0
2008-07-28 09:50:00,8.12,8.19,8.1,8.12,2123600.0,6.4657,6.5215,6.4498,6.4657,2123600.0
2008-07-28 10:00:00,8.12,8.21,8.11,8.21,730000.0,6.4657,6.5374,6.4578,6.5374,730000.0
2008-07-28 10:10:00,8.21,8.21,8.12,8.19,886800.0,6.5374,6.5374,6.4657,6.5215,886800.0
2008-07-28 10:20:00,8.19,8.2,8.12,8.14,1426000.0,6.5215,6.5294,6.4657,6.4817,1426000.0
2008-07-28 10:30:00,8.14,8.14,8.11,8.12,806400.0,6.4817,6.4817,6.4578,6.4657,806400.0
2008-07-28 10:40:00,8.12,8.14,8.09,8.1,673600.0,6.4657,6.4817,6.4419,6.4498,673600.0
2008-07-28 10:50:00,8.1,8.1,8.06,8.08,490800.0,6.4498,6.4498,6.418,6.4339,490800.0
2008-07-28 11:00:00,8.08,8.09,8.06,8.07,390400.0,6.4339,6.4419,6.418,6.4259,390400.0
2008-07-28 11:10:00,8.07,8.08,8.02,8.02,704000.0,6.4259,6.4339,6.3861,6.3861,704000.0
2008-07-28 11:20:00,8.02,8.12,8.01,8.02,852800.0,6.3861,6.4657,6.3782,6.3861,852800.0
2008-07-28 11:30:00,8.02,8.03,8.0,8.01,686000.0,6.3861,6.3941,6.3702,6.3782,686000.0
2008-07-28 11:40:00,8.01,8.06,8.01,8.05,555600.0,6.3782,6.418,6.3782,6.41,555600.0
2008-07-28 11:50:00,8.05,8.07,8.04,8.07,284400.0,6.41,6.4259,6.402,6.4259,284400.0
2008-07-28 12:00:00,8.07,8.11,8.06,8.11,574800.0,6.4259,6.4578,6.418,6.4578,574800.0
2008-07-28 12:10:00,8.11,8.11,8.07,8.1,684400.0,6.4578,6.4578,6.4259,6.4498,684400.0
2008-07-28 12:20:00,8.1,8.13,8.08,8.09,439200.0,6.4498,6.4737,6.4339,6.4419,439200.0
2008-07-28 12:30:00,8.09,8.13,8.08,8.11,610400.0,6.4419,6.4737,6.4339,6.4578,610400.0
2008-07-28 12:40:00,8.11,8.11,8.06,8.1,474400.0,6.4578,6.4578,6.418,6.4498,474400.0
2008-07-28 12:50:00,8.1,8.11,8.06,8.08,587600.0,6.4498,6.4578,6.418,6.4339,587600.0
2008-07-28 13:00:00,8.08,8.12,8.07,8.12,478800.0,6.4339,6.4657,6.4259,6.4657,478800.0
2008-07-28 13:10:00,8.12,8.13,8.09,8.1,482000.0,6.4657,6.4737,6.4419,6.4498,482000.0
2008-07-28 13:20:00,8.09,8.13,8.09,8.12,388800.0,6.4419,6.4737,6.4419,6.4657,388800.0
2008-07-28 13:30:00,8.12,8.13,8.11,8.11,592400.0,6.4657,6.4737,6.4578,6.4578,592400.0
2008-07-28 13:40:00,8.11,8.14,8.11,8.13,486000.0,6.4578,6.4817,6.4578,6.4737,486000.0
2008-07-28 13:50:00,8.13,8.15,8.11,8.12,459200.0,6.4737,6.4896,6.4578,6.4657,459200.0
2008-07-28 14:00:00,8.12,8.13,8.09,8.1,440800.0,6.4657,6.4737,6.4419,6.4498,440800.0
2008-07-28 14:10:00,8.1,8.1,8.07,8.09,384000.0,6.4498,6.4498,6.4259,6.4419,384000.0
2008-07-28 14:20:00,8.09,8.11,8.08,8.1,472800.0,6.4419,6.4578,6.4339,6.4498,472800.0
2008-07-28 14:30:00,8.1,8.15,8.1,8.13,670800.0,6.4498,6.4896,6.4498,6.4737,670800.0
2008-07-28 14:40:00,8.13,8.14,8.1,8.12,594000.0,6.4737,6.4817,6.4498,6.4657,594000.0
2008-07-28 14:50:00,8.12,8.13,8.1,8.12,539600.0,6.4657,6.4737,6.4498,6.4657,539600.0
2008-07-28 15:00:00,8.13,8.16,8.12,8.15,580000.0,6.4737,6.4976,6.4657,6.4896,580000.0
2008-07-28 15:10:00,8.14,8.16,8.13,8.15,756400.0,6.4817,6.4976,6.4737,6.4896,756400.0
2008-07-28 15:20:00,8.15,8.18,8.15,8.18,836800.0,6.4896,6.5135,6.4896,6.5135,836800.0
2008-07-28 15:30:00,8.18,8.18,8.16,8.18,1372800.0,6.5135,6.5135,6.4976,6.5135,1372800.0
2008-07-28 15:40:00,8.18,8.18,8.15,8.17,1319200.0,6.5135,6.5135,6.4896,6.5056,1319200.0
2008-07-28 15:50:00,8.17,8.18,8.15,8.16,1988400.0,6.5056,6.5135,6.4896,6.4976,1988400.0
2008-07-29 09:30:00,8.12,8.32,8.12,8.32,744000.0,6.4657,6.625,6.4657,6.625,744000.0
2008-07-29 09:40:00,8.32,8.37,8.31,8.35,933200.0,6.625,6.6648,6.617,6.6489,933200.0
2008-07-29 09:50:00,8.35,8.47,8.35,8.44,1636400.0,6.6489,6.7444,6.6489,6.7206,1636400.0
2008-07-29 10:00:00,8.45,8.51,8.44,8.51,2244400.0,6.7285,6.7763,6.7206,6.7763,2244400.0
2008-07-29 10:10:00,8.51,8.51,8.46,8.47,1679600.0,6.7763,6.7763,6.7365,6.7444,1679600.0
2008-07-29 10:20:00,8.47,8.5,8.44,8.45,940000.0,6.7444,6.7683,6.7206,6.7285,940000.0
2008-07-29 10:30:00,8.45,8.5,8.44,8.49,1191200.0,6.7285,6.7683,6.7206,6.7604,1191200.0
2008-07-29 10:40:00,8.49,8.51,8.46,8.46,665200.0,6.7604,6.7763,6.7365,6.7365,665200.0
2008-07-29 10:50:00,8.46,8.47,8.42,8.45,691200.0,6.7365,6.7444,6.7046,6.7285,691200.0
2008-07-29 11:00:00,8.45,8.46,8.4,8.4,338000.0,6.7285,6.7365,6.6887,6.6887,338000.0
2008-07-29 11:10:00,8.4,8.45,8.39,8.44,527200.0,6.6887,6.7285,6.6807,6.7206,527200.0
2008-07-29 11:20:00,8.44,8.45,8.43,8.44,308000.0,6.7206,6.7285,6.7126,6.7206,308000.0
2008-07-29 11:30:00,8.45,8.46,8.43,8.45,448000.0,6.7285,6.7365,6.7126,6.7285,448000.0
2008-07-29 11:40:00,8.45,8.51,8.45,8.51,584000.0,6.7285,6.7763,6.7285,6.7763,584000.0
2008-07-29 11:50:00,8.51,8.51,8.44,8.45,373600.0,6.7763,6.7763,6.7206,6.7285,373600.0
2008-07-29 12:00:00,8.45,8.46,8.44,8.44,1351600.0,6.7285,6.7365,6.7206,6.7206,1351600.0
2008-07-29 12:10:00,8.44,8.46,8.44,8.44,714400.0,6.7206,6.7365,6.7206,6.7206,714400.0
2008-07-29 12:20:00,8.44,8.45,8.43,8.45,437200.0,6.7206,6.7285,6.7126,6.7285,437200.0
2008-07-29 12:30:00,8.45,8.47,8.44,8.44,809600.0,6.7285,6.7444,6.7206,6.7206,809600.0
2008-07-29 12:40:00,8.44,8.46,8.44,8.46,734800.0,6.7206,6.7365,6.7206,6.7365,734800.0
2008-07-29 12:50:00,8.46,8.46,8.45,8.46,641200.0,6.7365,6.7365,6.7285,6.7365,641200.0
2008-07-29 13:00:00,8.46,8.46,8.45,8.45,241200.0,6.7365,6.7365,6.7285,6.7285,241200.0
2008-07-29 13:10:00,8.45,8.46,8.45,8.46,299600.0,6.7285,6.7365,6.7285,6.7365,299600.0
2008-07-29 13:20:00,8.46,8.46,8.45,8.46,579600.0,6.7365,6.7365,6.7285,6.7365,579600.0
2008-07-29 13:30:00,8.46,8.49,8.46,8.48,881600.0,6.7365,6.7604,6.7365,6.7524,881600.0
2008-07-29 13:40:00,8.48,8.49,8.47,8.49,570400.0,6.7524,6.7604,6.7444,6.7604,570400.0
2008-07-29 13:50:00,8.49,8.5,8.49,8.5,661200.0,6.7604,6.7683,6.7604,6.7683,661200.0
2008-07-29 14:00:00,8.5,8.51,8.43,8.44,841600.0,6.7683,6.7763,6.7126,6.7206,841600.0
2008-07-29 14:10:00,8.44,8.47,8.44,8.47,1002400.0,6.7206,6.7444,6.7206,6.7444,1002400.0
2008-07-29 14:20:00,8.47,8.49,8.45,8.47,494400.0,6.7444,6.7604,6.7285,6.7444,494400.0
2008-07-29 14:30:00,8.48,8.49,8.45,8.45,532000.0,6.7524,6.7604,6.7285,6.7285,532000.0
2008-07-29 14:40:00,8.45,8.46,8.44,8.44,937200.0,6.7285,6.7365,6.7206,6.7206,937200.0
2008-07-29 14:50:00,8.44,8.48,8.43,8.47,557600.0,6.7206,6.7524,6.7126,6.7444,557600.0
2008-07-29 15:00:00,8.47,8.49,8.46,8.49,665600.0,6.7444,6.7604,6.7365,6.7604,665600.0
2008-07-29 15:10:00,8.48,8.52,8.47,8.52,788000.0,6.7524,6.7843,6.7444,6.7843,788000.0
2008-07-29 15:20:00,8.52,8.55,8.51,8.51,946000.0,6.7843,6.8081,6.7763,6.7763,946000.0
2008-07-29 15:30:00,8.51,8.53,8.49,8.53,918400.0,6.7763,6.7922,6.7604,6.7922,918400.0
2008-07-29 15:40:00,8.52,8.53,8.49,8.51,992000.0,6.7843,6.7922,6.7604,6.7763,992000.0
2008-07-29 15:50:00,8.51,8.52,8.5,8.51,1964400.0,6.7763,6.7843,6.7683,6.7763,1964400.0
2008-07-30 09:30:00,8.54,8.65,8.53,8.56,627200.0,6.8002,6.8878,6.7922,6.8161,627200.0
2008-07-30 09:40:00,8.56,8.65,8.53,8.65,1201200.0,6.8161,6.8878,6.7922,6.8878,1201200.0
2008-07-30 09:50:00,8.65,8.67,8.63,8.65,960000.0,6.8878,6.9037,6.8718,6.8878,960000.0
2008-07-30 10:00:00,8.65,8.71,8.65,8.71,1138800.0,6.8878,6.9355,6.8878,6.9355,1138800.0
2008-07-30 10:10:00,8.71,8.75,8.69,8.72,1198400.0,6.9355,6.9674,6.9196,6.9435,1198400.0
2008-07-30 10:20:00,8.73,8.75,8.7,8.71,2315600.0,6.9515,6.9674,6.9276,6.9355,2315600.0
2008-07-30 10:30:00,8.71,8.72,8.58,8.61,2141200.0,6.9355,6.9435,6.832,6.8559,2141200.0
2008-07-30 10:40:00,8.61,8.64,8.56,8.58,1095200.0,6.8559,6.8798,6.8161,6.832,1095200.0
2008-07-30 10:50:00,8.58,8.58,8.52,8.55,854400.0,6.832,6.832,6.7843,6.8081,854400.0
2008-07-30 11:00:00,8.55,8.61,8.53,8.59,608800.0,6.8081,6.8559,6.7922,6.84,608800.0
2008-07-30 11:10:00,8.59,8.59,8.54,8.54,450800.0,6.84,6.84,6.8002,6.8002,450800.0
2008-07-30 11:20:00,8.54,8.61,8.51,8.58,557200.0,6.8002,6.8559,6.7763,6.832,557200.0
2008-07-30 11:30:00,8.58,8.58,8.49,8.5,602400.0,6.832,6.832,6.7604,6.7683,602400.0
2008-07-30 11:40:00,8.5,8.54,8.49,8.53,416800.0,6.7683,6.8002,6.7604,6.7922,416800.0
2008-07-30 11:50:00,8.53,8.55,8.5,8.51,379600.0,6.7922,6.8081,6.7683,6.7763,379600.0
2008-07-30 12:00:00,8.51,8.52,8.49,8.49,360400.0,6.7763,6.7843,6.7604,6.7604,360400.0
2008-07-30 12:10:00,8.49,8.49,8.46,8.47,661600.0,6.7604,6.7604,6.7365,6.7444,661600.0
2008-07-30 12:20:00,8.47,8.48,8.45,8.46,814800.0,6.7444,6.7524,6.7285,6.7365,814800.0
2008-07-30 12:30:00,8.45,8.46,8.4,8.41,618000.0,6.7285,6.7365,6.6887,6.6967,618000.0
2008-07-30 12:40:00,8.41,8.41,8.39,8.4,448000.0,6.6967,6.6967,6.6807,6.6887,448000.0
2008-07-30 12:50:00,8.4,8.43,8.39,8.42,518400.0,6.6887,6.7126,6.6807,6.7046,518400.0
2008-07-30 13:00:00,8.42,8.42,8.37,8.39,443600.0,6.7046,6.7046,6.6648,6.6807,443600.0
2008-07-30 13:10:00,8.39,8.45,8.38,8.41,501200.0,6.6807,6.7285,6.6728,6.6967,501200.0
2008-07-30 13:20:00,8.41,8.43,8.4,8.42,331200.0,6.6967,6.7126,6.6887,6.7046,331200.0
2008-07-30 13:30:00,8.42,8.43,8.4,8.41,222800.0,6.7046,6.7126,6.6887,6.6967,222800.0
2008-07-30 13:40:00,8.41,8.41,8.38,8.4,186800.0,6.6967,6.6967,6.6728,6.6887,186800.0
2008-07-30 13:50:00,8.4,8.4,8.36,8.39,312800.0,6.6887,6.6887,6.6569,6.6807,312800.0
2008-07-30 14:00:00,8.4,8.42,8.38,8.42,500000.0,6.6887,6.7046,6.6728,6.7046,500000.0
2008-07-30 14:10:00,8.41,8.42,8.39,8.4,560000.0,6.6967,6.7046,6.6807,6.6887,560000.0
2008-07-30 14:20:00,8.41,8.46,8.4,8.46,788800.0,6.6967,6.7365,6.6887,6.7365,788800.0
2008-07-30 14:30:00,8.46,8.51,8.45,8.47,853200.0,6.7365,6.7763,6.7285,6.7444,853200.0
2008-07-30 14:40:00,8.46,8.47,8.45,8.46,473600.0,6.7365,6.7444,6.7285,6.7365,473600.0
2008-07-30 14:50:00,8.46,8.48,8.45,8.47,380800.0,6.7365,6.7524,6.7285,6.7444,380800.0
2008-07-30 15:00:00,8.47,8.47,8.4,8.44,524400.0,6.7444,6.7444,6.6887,6.7206,524400.0
2008-07-30 15:10:00,8.44,8.45,8.41,8.42,440400.0,6.7206,6.7285,6.6967,6.7046,440400.0
2008-07-30 15:20:00,8.42,8.49,8.42,8.49,396000.0,6.7046,6.7604,6.7046,6.7604,396000.0
2008-07-30 15:30:00,8.49,8.53,8.48,8.53,750000.0,6.7604,6.7922,6.7524,6.7922,750000.0
2008-07-30 15:40:00,8.53,8.54,8.49,8.51,624400.0,6.7922,6.8002,6.7604,6.7763,624400.0
2008-07-30 15:50:00,8.51,8.53,8.49,8.52,894400.0,6.7763,6.7922,6.7604,6.7843,894400.0
2008-07-31 09:30:00,8.48,8.59,8.32,8.58,1061600.0,6.7524,6.84,6.625,6.832,1061600.0
2008-07-31 09:40:00,8.58,8.6,8.52,8.6,1004800.0,6.832,6.848,6.7843,6.848,1004800.0
2008-07-31 09:50:00,8.6,8.68,8.57,8.59,1254400.0,6.848,6.9117,6.8241,6.84,1254400.0
2008-07-31 10:00:00,8.59,8.68,8.58,8.61,576400.0,6.84,6.9117,6.832,6.8559,576400.0
2008-07-31 10:10:00,8.61,8.67,8.6,8.63,674800.0,6.8559,6.9037,6.848,6.8718,674800.0
2008-07-31 10:20:00,8.63,8.66,8.6,8.62,962800.0,6.8718,6.8957,6.848,6.8639,962800.0
2008-07-31 10:30:00,8.62,8.65,8.6,8.62,594000.0,6.8639,6.8878,6.848,6.8639,594000.0
2008-07-31 10:40:00,8.62,8.63,8.58,8.58,1185600.0,6.8639,6.8718,6.832,6.832,1185600.0
2008-07-31 10:50:00,8.58,8.64,8.58,8.63,821200.0,6.832,6.8798,6.832,6.8718,821200.0
2008-07-31 11:00:00,8.63,8.63,8.6,8.6,577200.0,6.8718,6.8718,6.848,6.848,577200.0
2008-07-31 11:10:00,8.6,8.6,8.54,8.56,815200.0,6.848,6.848,6.8002,6.8161,815200.0
2008-07-31 11:20:00,8.56,8.56,8.49,8.49,1109600.0,6.8161,6.8161,6.7604,6.7604,1109600.0
2008-07-31 11:30:00,8.49,8.55,8.48,8.54,657600.0,6.7604,6.8081,6.7524,6.8002,657600.0
2008-07-31 11:40:00,8.54,8.55,8.49,8.49,283200.0,6.8002,6.8081,6.7604,6.7604,283200.0
2008-07-31 11:50:00,8.49,8.5,8.48,8.49,588400.0,6.7604,6.7683,6.7524,6.7604,588400.0
2008-07-31 12:00:00,8.49,8.49,8.47,8.47,474400.0,6.7604,6.7604,6.7444,6.7444,474400.0
2008-07-31 12:10:00,8.47,8.47,8.43,8.44,611600.0,6.7444,6.7444,6.7126,6.7206,611600.0
2008-07-31 12:20:00,8.44,8.49,8.44,8.47,731200.0,6.7206,6.7604,6.7206,6.7444,731200.0
2008-07-31 12:30:00,8.47,8.5,8.46,8.49,189200.0,6.7444,6.7683,6.7365,6.7604,189200.0
2008-07-31 12:40:00,8.49,8.52,8.48,8.48,335600.0,6.7604,6.7843,6.7524,6.7524,335600.0
2008-07-31 12:50:00,8.48,8.49,8.46,8.48,264800.0,6.7524,6.7604,6.7365,6.7524,264800.0
2008-07-31 13:00:00,8.48,8.49,8.46,8.47,402800.0,6.7524,6.7604,6.7365,6.7444,402800.0
2008-07-31 13:10:00,8.47,8.5,8.46,8.5,305200.0,6.7444,6.7683,6.7365,6.7683,305200.0
2008-07-31 13:20:00,8.5,8.51,8.49,8.51,271200.0,6.7683,6.7763,6.7604,6.7763,271200.0
2008-07-31 13:30:00,8.5,8.52,8.5,8.52,458400.0,6.7683,6.7843,6.7683,6.7843,458400.0
2008-07-31 13:40:00,8.53,8.53,8.5,8.51,343200.0,6.7922,6.7922,6.7683,6.7763,343200.0
2008-07-31 13:50:00,8.51,8.52,8.49,8.49,330400.0,6.7763,6.7843,6.7604,6.7604,330400.0
2008-07-31 14:00:00,8.49,8.49,8.46,8.48,481200.0,6.7604,6.7604,6.7365,6.7524,481200.0
2008-07-31 14:10:00,8.48,8.51,8.46,8.5,624400.0,6.7524,6.7763,6.7365,6.7683,624400.0
2008-07-31 14:20:00,8.5,8.5,8.45,8.46,625600.0,6.7683,6.7683,6.7285,6.7365,625600.0
2008-07-31 14:30:00,8.46,8.54,8.46,8.54,706400.0,6.7365,6.8002,6.7365,6.8002,706400.0
2008-07-31 14:40:00,8.53,8.54,8.49,8.5,320800.0,6.7922,6.8002,6.7604,6.7683,320800.0
2008-07-31 14:50:00,8.5,8.51,8.48,8.49,484800.0,6.7683,6.7763,6.7524,6.7604,484800.0
2008-07-31 15:00:00,8.5,8.51,8.47,8.49,590400.0,6.7683,6.7763,6.7444,6.7604,590400.0
2008-07-31 15:10:00,8.49,8.53,8.47,8.49,672000.0,6.7604,6.7922,6.7444,6.7604,672000.0
2008-07-31 15:20:00,8.48,8.52,8.48,8.49,723200.0,6.7524,6.7843,6.7524,6.7604,723200.0
2008-07-31 15:30:00,8.49,8.5,8.45,8.45,990400.0,6.7604,6.7683,6.7285,6.7285,990400.0
2008-07-31 15:40:00,8.45,8.49,8.43,8.44,1537200.0,6.7285,6.7604,6.7126,6.7206,1537200.0
2008-07-31 15:50:00,8.43,8.44,8.41,8.42,1444800.0,6.7126,6.7206,6.6967,6.7046,1444800.0
2008-08-01 09:30:00,8.45,8.52,8.45,8.47,516000.0,6.7285,6.7843,6.7285,6.7444,516000.0
2008-08-01 09:40:00,8.47,8.47,8.33,8.35,1244000.0,6.7444,6.7444,6.633,6.6489,1244000.0
2008-08-01 09:50:00,8.35,8.4,8.32,8.39,1036800.0,6.6489,6.6887,6.625,6.6807,1036800.0
2008-08-01 10:00:00,8.39,8.41,8.28,8.32,1080400.0,6.6807,6.6967,6.5931,6.625,1080400.0
2008-08-01 10:10:00,8.32,8.4,8.32,8.36,621600.0,6.625,6.6887,6.625,6.6569,621600.0
2008-08-01 10:20:00,8.36,8.44,8.34,8.41,696400.0,6.6569,6.7206,6.6409,6.6967,696400.0
2008-08-01 10:30:00,8.4,8.46,8.4,8.46,448800.0,6.6887,6.7365,6.6887,6.7365,448800.0
2008-08-01 10:40:00,8.46,8.5,8.44,8.49,723600.0,6.7365,6.7683,6.7206,6.7604,723600.0
2008-08-01 10:50:00,8.49,8.53,8.48,8.5,883200.0,6.7604,6.7922,6.7524,6.7683,883200.0
2008-08-01 11:00:00,8.5,8.51,8.47,8.49,635200.0,6.7683,6.7763,6.7444,6.7604,635200.0
2008-08-01 11:10:00,8.49,8.49,8.43,8.48,402800.0,6.7604,6.7604,6.7126,6.7524,402800.0
2008-08-01 11:20:00,8.48,8.51,8.47,8.5,400400.0,6.7524,6.7763,6.7444,6.7683,400400.0
2008-08-01 11:30:00,8.5,8.56,8.5,8.51,567600.0,6.7683,6.8161,6.7683,6.7763,567600.0
2008-08-01 11:40:00,8.51,8.51,8.49,8.49,344800.0,6.7763,6.7763,6.7604,6.7604,344800.0
2008-08-01 11:50:00,8.5,8.52,8.48,8.49,614800.0,6.7683,6.7843,6.7524,6.7604,614800.0
2008-08-01 12:00:00,8.49,8.51,8.47,8.51,1034000.0,6.7604,6.7763,6.7444,6.7763,1034000.0
2008-08-01 12:10:00,8.51,8.54,8.47,8.47,729600.0,6.7763,6.8002,6.7444,6.7444,729600.0
2008-08-01 12:20:00,8.47,8.5,8.47,8.49,561600.0,6.7444,6.7683,6.7444,6.7604,561600.0
2008-08-01 12:30:00,8.49,8.52,8.48,8.49,486400.0,6.7604,6.7843,6.7524,6.7604,486400.0
2008-08-01 12:40:00,8.49,8.52,8.49,8.51,296000.0,6.7604,6.7843,6.7604,6.7763,296000.0
2008-08-01 12:50:00,8.51,8.52,8.49,8.49,406000.0,6.7763,6.7843,6.7604,6.7604,406000.0
2008-08-01 13:00:00,8.49,8.52,8.49,8.51,529600.0,6.7604,6.7843,6.7604,6.7763,529600.0
2008-08-01 13:10:00,8.51,8.55,8.51,8.55,342800.0,6.7763,6.8081,6.7763,6.8081,342800.0
2008-08-01 13:20:00,8.55,8.57,8.53,8.56,762000.0,6.8081,6.8241,6.7922,6.8161,762000.0
2008-08-01 13:30:00,8.56,8.56,8.52,8.56,383200.0,6.8161,6.8161,6.7843,6.8161,383200.0
2008-08-01 13:40:00,8.55,8.59,8.54,8.57,783600.0,6.8081,6.84,6.8002,6.8241,783600.0
2008-08-01 13:50:00,8.57,8.59,8.56,8.57,748800.0,6.8241,6.84,6.8161,6.8241,748800.0
2008-08-01 14:00:00,8.57,8.58,8.53,8.56,1512400.0,6.8241,6.832,6.7922,6.8161,1512400.0
2008-08-01 14:10:00,8.56,8.59,8.54,8.56,825600.0,6.8161,6.84,6.8002,6.8161,825600.0
2008-08-01 14:20:00,8.56,8.58,8.55,8.56,438400.0,6.8161,6.832,6.8081,6.8161,438400.0
2008-08-01 14:30:00,8.56,8.61,8.56,8.61,513600.0,6.8161,6.8559,6.8161,6.8559,513600.0
2008-08-01 14:40:00,8.61,8.61,8.56,8.6,978800.0,6.8559,6.8559,6.8161,6.848,978800.0
2008-08-01 14:50:00,8.6,8.6,8.56,8.58,677200.0,6.848,6.848,6.8161,6.832,677200.0
2008-08-01 15:00:00,8.56,8.6,8.53,8.56,733200.0,6.8161,6.848,6.7922,6.8161,733200.0
2008-08-01 15:10:00,8.56,8.59,8.55,8.59,777200.0,6.8161,6.84,6.8081,6.84,777200.0
2008-08-01 15:20:00,8.59,8.6,8.57,8.58,681200.0,6.84,6.848,6.8241,6.832,681200.0
2008-08-01 15:30:00,8.58,8.59,8.56,8.59,831200.0,6.832,6.84,6.8161,6.84,831200.0
2008-08-01 15:40:00,8.59,8.6,8.55,8.56,1062400.0,6.84,6.848,6.8081,6.8161,1062400.0
2008-08-01 15:50:00,8.56,8.56,8.52,8.52,1196400.0,6.8161,6.8161,6.7843,6.7843,1196400.0
2008-08-04 09:30:00,8.51,8.55,8.44,8.49,511200.0,6.7763,6.8081,6.7206,6.7604,511200.0
2008-08-04 09:40:00,8.48,8.49,8.4,8.41,605200.0,6.7524,6.7604,6.6887,6.6967,605200.0
2008-08-04 09:50:00,8.41,8.47,8.4,8.43,549200.0,6.6967,6.7444,6.6887,6.7126,549200.0
2008-08-04 10:00:00,8.43,8.45,8.41,8.41,224000.0,6.7126,6.7285,6.6967,6.6967,224000.0
2008-08-04 10:10:00,8.41,8.42,8.38,8.39,420000.0,6.6967,6.7046,6.6728,6.6807,420000.0
2008-08-04 10:20:00,8.39,8.42,8.38,8.41,422800.0,6.6807,6.7046,6.6728,6.6967,422800.0
2008-08-04 10:30:00,8.41,8.41,8.39,8.39,519200.0,6.6967,6.6967,6.6807,6.6807,519200.0
2008-08-04 10:40:00,8.39,8.4,8.35,8.38,681600.0,6.6807,6.6887,6.6489,6.6728,681600.0
2008-08-04 10:50:00,8.38,8.4,8.36,8.36,440000.0,6.6728,6.6887,6.6569,6.6569,440000.0
2008-08-04 11:00:00,8.36,8.36,8.33,8.35,728000.0,6.6569,6.6569,6.633,6.6489,728000.0
2008-08-04 11:10:00,8.35,8.35,8.33,8.34,602800.0,6.6489,6.6489,6.633,6.6409,602800.0
2008-08-04 11:20:00,8.34,8.35,8.31,8.34,914800.0,6.6409,6.6489,6.617,6.6409,914800.0
2008-08-04 11:30:00,8.34,8.42,8.25,8.42,2570000.0,6.6409,6.7046,6.5693,6.7046,2570000.0
2008-08-04 11:40:00,8.42,8.44,8.38,8.38,1723600.0,6.7046,6.7206,6.6728,6.6728,1723600.0
2008-08-04 11:50:00,8.39,8.42,8.38,8.41,902400.0,6.6807,6.7046,6.6728,6.6967,902400.0
2008-08-04 12:00:00,8.42,8.42,8.39,8.4,619600.0,6.7046,6.7046,6.6807,6.6887,619600.0
2008-08-04 12:10:00,8.4,8.46,8.4,8.43,865200.0,6.6887,6.7365,6.6887,6.7126,865200.0
2008-08-04 12:20:00,8.43,8.44,8.42,8.42,516000.0,6.7126,6.7206,6.7046,6.7046,516000.0
2008-08-04 12:30:00,8.42,8.45,8.4,8.43,333600.0,6.7046,6.7285,6.6887,6.7126,333600.0
2008-08-04 12:40:00,8.43,8.45,8.41,8.41,241200.0,6.7126,6.7285,6.6967,6.6967,241200.0
2008-08-04 12:50:00,8.41,8.42,8.41,8.41,210800.0,6.6967,6.7046,6.6967,6.6967,210800.0
2008-08-04 13:00:00,8.41,8.45,8.41,8.44,432000.0,6.6967,6.7285,6.6967,6.7206,432000.0
2008-08-04 13:10:00,8.44,8.46,8.43,8.43,485600.0,6.7206,6.7365,6.7126,6.7126,485600.0
2008-08-04 13:20:00,8.43,8.44,8.4,8.44,373600.0,6.7126,6.7206,6.6887,6.7206,373600.0
2008-08-04 13:30:00,8.43,8.46,8.42,8.45,329200.0,6.7126,6.7365,6.7046,6.7285,329200.0
2008-08-04 13:40:00,8.45,8.47,8.43,8.45,599600.0,6.7285,6.7444,6.7126,6.7285,599600.0
2008-08-04 13:50:00,8.45,8.46,8.44,8.44,330000.0,6.7285,6.7365,6.7206,6.7206,330000.0
2008-08-04 14:00:00,8.44,8.46,8.42,8.44,530400.0,6.7206,6.7365,6.7046,6.7206,530400.0
2008-08-04 14:10:00,8.44,8.46,8.44,8.46,520400.0,6.7206,6.7365,6.7206,6.7365,520400.0
2008-08-04 14:20:00,8.46,8.47,8.43,8.46,713600.0,6.7365,6.7444,6.7126,6.7365,713600.0
2008-08-04 14:30:00,8.46,8.46,8.44,8.44,349600.0,6.7365,6.7365,6.7206,6.7206,349600.0
2008-08-04 14:40:00,8.44,8.47,8.43,8.46,305200.0,6.7206,6.7444,6.7126,6.7365,305200.0
2008-08-04 14:50:00,8.46,8.47,8.45,8.45,274800.0,6.7365,6.7444,6.7285,6.7285,274800.0
2008-08-04 15:00:00,8.46,8.46,8.44,8.45,238400.0,6.7365,6.7365,6.7206,6.7285,238400.0
2008-08-04 15:10:00,8.45,8.45,8.43,8.43,771200.0,6.7285,6.7285,6.7126,6.7126,771200.0
2008-08-04 15:20:00,8.43,8.43,8.39,8.39,782800.0,6.7126,6.7126,6.6807,6.6807,782800.0
2008-08-04 15:30:00,8.39,8.44,8.39,8.42,1133200.0,6.6807,6.7206,6.6807,6.7046,1133200.0
2008-08-04 15:40:00,8.42,8.42,8.34,8.38,1673200.0,6.7046,6.7046,6.6409,6.6728,1673200.0
2008-08-04 15:50:00,8.38,8.4,8.37,8.37,1120400.0,6.6728,6.6887,6.6648,6.6648,1120400.0
2008-08-05 09:30:00,8.45,8.55,8.45,8.48,767600.0,6.7494,6.8293,6.7494,6.7734,767600.0
2008-08-05 09:40:00,8.49,8.51,8.43,8.44,830400.0,6.7814,6.7974,6.7335,6.7414,830400.0
2008-08-05 09:50:00,8.45,8.52,8.44,8.51,713200.0,6.7494,6.8053,6.7414,6.7974,713200.0
2008-08-05 10:00:00,8.51,8.58,8.5,8.58,854400.0,6.7974,6.8533,6.7894,6.8533,854400.0
2008-08-05 10:10:00,8.58,8.6,8.54,8.56,737200.0,6.8533,6.8692,6.8213,6.8373,737200.0
2008-08-05 10:20:00,8.56,8.59,8.52,8.53,588400.0,6.8373,6.8613,6.8053,6.8133,588400.0
2008-08-05 10:30:00,8.53,8.58,8.53,8.54,423600.0,6.8133,6.8533,6.8133,6.8213,423600.0
2008-08-05 10:40:00,8.53,8.57,8.53,8.55,676800.0,6.8133,6.8453,6.8133,6.8293,676800.0
2008-08-05 10:50:00,8.55,8.57,8.52,8.54,722800.0,6.8293,6.8453,6.8053,6.8213,722800.0
2008-08-05 11:00:00,8.55,8.59,8.54,8.59,532000.0,6.8293,6.8613,6.8213,6.8613,532000.0
2008-08-05 11:10:00,8.59,8.61,8.59,8.6,975200.0,6.8613,6.8772,6.8613,6.8692,975200.0
2008-08-05 11:20:00,8.6,8.63,8.6,8.63,562800.0,6.8692,6.8932,6.8692,6.8932,562800.0
2008-08-05 11:30:00,8.63,8.64,8.61,8.63,698800.0,6.8932,6.9012,6.8772,6.8932,698800.0
2008-08-05 11:40:00,8.63,8.65,8.63,8.65,868000.0,6.8932,6.9092,6.8932,6.9092,868000.0
2008-08-05 11:50:00,8.65,8.68,8.65,8.68,870800.0,6.9092,6.9331,6.9092,6.9331,870800.0
2008-08-05 12:00:00,8.68,8.69,8.68,8.69,884400.0,6.9331,6.9411,6.9331,6.9411,884400.0
2008-08-05 12:10:00,8.69,8.7,8.68,8.69,711600.0,6.9411,6.9491,6.9331,6.9411,711600.0
2008-08-05 12:20:00,8.69,8.7,8.67,8.68,889600.0,6.9411,6.9491,6.9252,6.9331,889600.0
2008-08-05 12:30:00,8.68,8.7,8.68,8.7,1001200.0,6.9331,6.9491,6.9331,6.9491,1001200.0
2008-08-05 12:40:00,8.7,8.7,8.66,8.67,1169200.0,6.9491,6.9491,6.9172,6.9252,1169200.0
2008-08-05 12:50:00,8.67,8.68,8.65,8.66,520000.0,6.9252,6.9331,6.9092,6.9172,520000.0
2008-08-05 13:00:00,8.66,8.69,8.66,8.68,654800.0,6.9172,6.9411,6.9172,6.9331,654800.0
2008-08-05 13:10:00,8.67,8.69,8.65,8.66,490800.0,6.9252,6.9411,6.9092,6.9172,490800.0
2008-08-05 13:20:00,8.66,8.69,8.65,8.68,567600.0,6.9172,6.9411,6.9092,6.9331,567600.0
2008-08-05 13:30:00,8.68,8.7,8.68,8.69,792800.0,6.9331,6.9491,6.9331,6.9411,792800.0
2008-08-05 13:40:00,8.69,8.74,8.69,8.74,1566800.0,6.9411,6.9811,6.9411,6.9811,1566800.0
2008-08-05 13:50:00,8.74,8.79,8.74,8.77,1658800.0,6.9811,7.021,6.9811,7.005,1658800.0
2008-08-05 14:00:00,8.77,8.77,8.75,8.75,1054800.0,7.005,7.005,6.9891,6.9891,1054800.0
2008-08-05 14:10:00,8.75,8.82,8.72,8.76,1152800.0,6.9891,7.045,6.9651,6.997,1152800.0
2008-08-05 14:20:00,8.76,8.78,8.72,8.78,1324400.0,6.997,7.013,6.9651,7.013,1324400.0
2008-08-05 14:30:00,8.78,8.83,8.74,8.83,1625600.0,7.013,7.053,6.9811,7.053,1625600.0
2008-08-05 14:40:00,8.83,8.91,8.82,8.9,1760800.0,7.053,7.1169,7.045,7.1089,1760800.0
2008-08-05 14:50:00,8.9,8.9,8.84,8.84,1168800.0,7.1089,7.1089,7.0609,7.0609,1168800.0
2008-08-05 15:00:00,8.84,8.86,8.82,8.82,767200.0,7.0609,7.0769,7.045,7.045,767200.0
2008-08-05 15:10:00,8.82,8.84,8.81,8.84,618800.0,7.045,7.0609,7.037,7.0609,618800.0
2008-08-05 15:20:00,8.84,8.85,8.81,8.82,900800.0,7.0609,7.0689,7.037,7.045,900800.0
2008-08-05 15:30:00,8.82,8.84,8.78,8.82,1549200.0,7.045,7.0609,7.013,7.045,1549200.0
2008-08-05 15:40:00,8.82,8.86,8.82,8.86,2157600.0,7.045,7.0769,7.045,7.0769,2157600.0
2008-08-05 15:50:00,8.86,8.86,8.81,8.84,1839200.0,7.0769,7.0769,7.037,7.0609,1839200.0
2008-08-06 09:30:00,8.79,8.86,8.71,8.76,700000.0,7.021,7.0769,6.9571,6.997,700000.0
2008-08-06 09:40:00,8.76,8.78,8.7,8.72,660400.0,6.997,7.013,6.9491,6.9651,660400.0
2008-08-06 09:50:00,8.72,8.77,8.71,8.75,520000.0,6.9651,7.005,6.9571,6.9891,520000.0
2008-08-06 10:00:00,8.74,8.79,8.74,8.77,756000.0,6.9811,7.021,6.9811,7.005,756000.0
2008-08-06 10:10:00,8.78,8.79,8.76,8.76,684000.0,7.013,7.021,6.997,6.997,684000.0
2008-08-06 10:20:00,8.77,8.79,8.75,8.75,1832000.0,7.005,7.021,6.9891,6.9891,1832000.0
2008-08-06 10:30:00,8.76,8.77,8.7,8.72,1302400.0,6.997,7.005,6.9491,6.9651,1302400.0
2008-08-06 10:40:00,8.72,8.72,8.66,8.7,1492000.0,6.9651,6.9651,6.9172,6.9491,1492000.0
2008-08-06 10:50:00,8.7,8.71,8.67,8.68,786400.0,6.9491,6.9571,6.9252,6.9331,786400.0
2008-08-06 11:00:00,8.68,8.7,8.64,8.64,878800.0,6.9331,6.9491,6.9012,6.9012,878800.0
2008-08-06 11:10:00,8.64,8.68,8.64,8.66,707600.0,6.9012,6.9331,6.9012,6.9172,707600.0
2008-08-06 11:20:00,8.66,8.7,8.65,8.7,588400.0,6.9172,6.9491,6.9092,6.9491,588400.0
2008-08-06 11:30:00,8.7,8.7,8.65,8.68,725200.0,6.9491,6.9491,6.9092,6.9331,725200.0
2008-08-06 11:40:00,8.68,8.69,8.65,8.68,584800.0,6.9331,6.9411,6.9092,6.9331,584800.0
2008-08-06 11:50:00,8.68,8.68,8.63,8.65,444800.0,6.9331,6.9331,6.8932,6.9092,444800.0
2008-08-06 12:00:00,8.65,8.67,8.63,8.64,496400.0,6.9092,6.9252,6.8932,6.9012,496400.0
2008-08-06 12:10:00,8.64,8.65,8.62,8.64,376400.0,6.9012,6.9092,6.8852,6.9012,376400.0
2008-08-06 12:20:00,8.65,8.67,8.64,8.65,420400.0,6.9092,6.9252,6.9012,6.9092,420400.0
2008-08-06 12:30:00,8.65,8.65,8.61,8.65,292000.0,6.9092,6.9092,6.8772,6.9092,292000.0
2008-08-06 12:40:00,8.65,8.67,8.63,8.63,265600.0,6.9092,6.9252,6.8932,6.8932,265600.0
2008-08-06 12:50:00,8.63,8.65,8.61,8.63,371200.0,6.8932,6.9092,6.8772,6.8932,371200.0
2008-08-06 13:00:00,8.63,8.65,8.59,8.65,512000.0,6.8932,6.9092,6.8613,6.9092,512000.0
2008-08-06 13:10:00,8.65,8.67,8.64,8.66,364400.0,6.9092,6.9252,6.9012,6.9172,364400.0
2008-08-06 13:20:00,8.66,8.68,8.65,8.68,165200.0,6.9172,6.9331,6.9092,6.9331,165200.0
2008-08-06 13:30:00,8.68,8.69,8.67,8.67,263200.0,6.9331,6.9411,6.9252,6.9252,263200.0
2008-08-06 13:40:00,8.67,8.67,8.65,8.66,354800.0,6.9252,6.9252,6.9092,6.9172,354800.0
2008-08-06 13:50:00,8.66,8.66,8.61,8.65,604000.0,6.9172,6.9172,6.8772,6.9092,604000.0
2008-08-06 14:00:00,8.65,8.66,8.61,8.61,628400.0,6.9092,6.9172,6.8772,6.8772,628400.0
2008-08-06 14:10:00,8.61,8.65,8.61,8.61,627600.0,6.8772,6.9092,6.8772,6.8772,627600.0
2008-08-06 14:20:00,8.62,8.63,8.6,8.6,647200.0,6.8852,6.8932,6.8692,6.8692,647200.0
2008-08-06 14:30:00,8.6,8.65,8.6,8.64,780400.0,6.8692,6.9092,6.8692,6.9012,780400.0
2008-08-06 14:40:00,8.64,8.68,8.64,8.68,864400.0,6.9012,6.9331,6.9012,6.9331,864400.0
2008-08-06 14:50:00,8.67,8.7,8.66,8.68,666000.0,6.9252,6.9491,6.9172,6.9331,666000.0
2008-08-06 15:00:00,8.68,8.7,8.67,8.67,610000.0,6.9331,6.9491,6.9252,6.9252,610000.0
2008-08-06 15:10:00,8.67,8.67,8.63,8.64,1026000.0,6.9252,6.9252,6.8932,6.9012,1026000.0
2008-08-06 15:20:00,8.64,8.65,8.59,8.59,1227600.0,6.9012,6.9092,6.8613,6.8613,1227600.0
2008-08-06 15:30:00,8.59,8.6,8.58,8.6,1256800.0,6.8613,6.8692,6.8533,6.8692,1256800.0
2008-08-06 15:40:00,8.6,8.63,8.59,8.63,2583200.0,6.8692,6.8932,6.8613,6.8932,2583200.0
2008-08-06 15:50:00,8.63,8.64,8.62,8.62,2754000.0,6.8932,6.9012,6.8852,6.8852,2754000.0
2008-08-07 09:30:00,8.59,8.59,8.39,8.5,1508800.0,6.8613,6.8613,6.7015,6.7894,1508800.0
2008-08-07 09:40:00,8.5,8.59,8.49,8.55,1117600.0,6.7894,6.8613,6.7814,6.8293,1117600.0
2008-08-07 09:50:00,8.54,8.61,8.54,8.56,758800.0,6.8213,6.8772,6.8213,6.8373,758800.0
2008-08-07 10:00:00,8.56,8.69,8.56,8.68,1636400.0,6.8373,6.9411,6.8373,6.9331,1636400.0
2008-08-07 10:10:00,8.67,8.67,8.59,8.65,932400.0,6.9252,6.9252,6.8613,6.9092,932400.0
2008-08-07 10:20:00,8.65,8.7,8.64,8.65,1336400.0,6.9092,6.9491,6.9012,6.9092,1336400.0
2008-08-07 10:30:00,8.65,8.71,8.63,8.69,858400.0,6.9092,6.9571,6.8932,6.9411,858400.0
2008-08-07 10:40:00,8.69,8.69,8.64,8.68,1079600.0,6.9411,6.9411,6.9012,6.9331,1079600.0
2008-08-07 10:50:00,8.68,8.73,8.68,8.72,600000.0,6.9331,6.9731,6.9331,6.9651,600000.0
2008-08-07 11:00:00,8.72,8.74,8.66,8.72,762000.0,6.9651,6.9811,6.9172,6.9651,762000.0
2008-08-07 11:10:00,8.73,8.74,8.68,8.68,456400.0,6.9731,6.9811,6.9331,6.9331,456400.0
2008-08-07 11:20:00,8.68,8.74,8.68,8.74,597200.0,6.9331,6.9811,6.9331,6.9811,597200.0
2008-08-07 11:30:00,8.74,8.74,8.71,8.72,481200.0,6.9811,6.9811,6.9571,6.9651,481200.0
2008-08-07 11:40:00,8.71,8.73,8.69,8.72,712000.0,6.9571,6.9731,6.9411,6.9651,712000.0
2008-08-07 11:50:00,8.72,8.73,8.68,8.69,548000.0,6.9651,6.9731,6.9331,6.9411,548000.0
2008-08-07 12:00:00,8.69,8.7,8.64,8.65,429200.0,6.9411,6.9491,6.9012,6.9092,429200.0
2008-08-07 12:10:00,8.65,8.71,8.65,8.68,467200.0,6.9092,6.9571,6.9092,6.9331,467200.0
2008-08-07 12:20:00,8.68,8.7,8.66,8.7,310000.0,6.9331,6.9491,6.9172,6.9491,310000.0
2008-08-07 12:30:00,8.7,8.75,8.69,8.74,477600.0,6.9491,6.9891,6.9411,6.9811,477600.0
2008-08-07 12:40:00,8.74,8.75,8.71,8.73,568000.0,6.9811,6.9891,6.9571,6.9731,568000.0
2008-08-07 12:50:00,8.74,8.76,8.71,8.74,544800.0,6.9811,6.997,6.9571,6.9811,544800.0
2008-08-07 13:00:00,8.74,8.74,8.71,8.73,518800.0,6.9811,6.9811,6.9571,6.9731,518800.0
2008-08-07 13:10:00,8.73,8.75,8.72,8.73,332800.0,6.9731,6.9891,6.9651,6.9731,332800.0
2008-08-07 13:20:00,8.73,8.75,8.72,8.75,412800.0,6.9731,6.9891,6.9651,6.9891,412800.0
2008-08-07 13:30:00,8.75,8.76,8.72,8.76,591200.0,6.9891,6.997,6.9651,6.997,591200.0
2008-08-07 13:40:00,8.76,8.78,8.73,8.73,724000.0,6.997,7.013,6.9731,6.9731,724000.0
2008-08-07 13:50:00,8.73,8.75,8.72,8.74,412400.0,6.9731,6.9891,6.9651,6.9811,412400.0
2008-08-07 14:00:00,8.74,8.75,8.69,8.71,675600.0,6.9811,6.9891,6.9411,6.9571,675600.0
2008-08-07 14:10:00,8.71,8.77,8.7,8.77,706400.0,6.9571,7.005,6.9491,7.005,706400.0
2008-08-07 14:20:00,8.77,8.82,8.75,8.81,997600.0,7.005,7.045,6.9891,7.037,997600.0
2008-08-07 14:30:00,8.81,8.85,8.81,8.81,508800.0,7.037,7.0689,7.037,7.037,508800.0
2008-08-07 14:40:00,8.81,8.84,8.79,8.81,590800.0,7.037,7.0609,7.021,7.037,590800.0
2008-08-07 14:50:00,8.81,8.82,8.79,8.8,775600.0,7.037,7.045,7.021,7.029,775600.0
2008-08-07 15:00:00,8.8,8.81,8.73,8.75,1438000.0,7.029,7.037,6.9731,6.9891,1438000.0
2008-08-07 15:10:00,8.75,8.77,8.72,8.77,853200.0,6.9891,7.005,6.9651,7.005,853200.0
2008-08-07 15:20:00,8.77,8.8,8.76,8.77,1030000.0,7.005,7.029,6.997,7.005,1030000.0
2008-08-07 15:30:00,8.77,8.78,8.74,8.74,1459600.0,7.005,7.013,6.9811,6.9811,1459600.0
2008-08-07 15:40:00,8.74,8.77,8.74,8.77,1672400.0,6.9811,7.005,6.9811,7.005,1672400.0
2008-08-07 15:50:00,8.77,8.78,8.75,8.77,2180800.0,7.005,7.013,6.9891,7.005,2180800.0
2008-08-08 09:30:00,8.79,8.94,8.75,8.92,827600.0,7.021,7.1408,6.9891,7.1248,827600.0
2008-08-08 09:40:00,8.92,8.95,8.85,8.93,1032400.0,7.1248,7.1488,7.0689,7.1328,1032400.0
2008-08-08 09:50:00,8.92,8.95,8.88,8.94,1066800.0,7.1248,7.1488,7.0929,7.1408,1066800.0
2008-08-08 10:00:00,8.94,8.94,8.9,8.94,1990800.0,7.1408,7.1408,7.1089,7.1408,1990800.0
2008-08-08 10:10:00,8.94,8.96,8.88,8.92,1526000.0,7.1408,7.1568,7.0929,7.1248,1526000.0
2008-08-08 10:20:00,8.92,8.99,8.86,8.96,1952400.0,7.1248,7.1808,7.0769,7.1568,1952400.0
2008-08-08 10:30:00,8.96,8.98,8.94,8.94,545200.0,7.1568,7.1728,7.1408,7.1408,545200.0
2008-08-08 10:40:00,8.94,8.97,8.92,8.96,440000.0,7.1408,7.1648,7.1248,7.1568,440000.0
2008-08-08 10:50:00,8.96,8.97,8.9,8.94,503600.0,7.1568,7.1648,7.1089,7.1408,503600.0
2008-08-08 11:00:00,8.93,8.95,8.9,8.92,856800.0,7.1328,7.1488,7.1089,7.1248,856800.0
2008-08-08 11:10:00,8.92,8.96,8.92,8.94,894400.0,7.1248,7.1568,7.1248,7.1408,894400.0
2008-08-08 11:20:00,8.94,8.98,8.93,8.97,436800.0,7.1408,7.1728,7.1328,7.1648,436800.0
2008-08-08 11:30:00,8.97,8.99,8.96,8.99,452400.0,7.1648,7.1808,7.1568,7.1808,452400.0
2008-08-08 11:40:00,8.99,9.0,8.98,8.99,512800.0,7.1808,7.1887,7.1728,7.1808,512800.0
2008-08-08 11:50:00,8.99,9.0,8.99,8.99,1009200.0,7.1808,7.1887,7.1808,7.1808,1009200.0
2008-08-08 12:00:00,8.98,8.99,8.97,8.98,502000.0,7.1728,7.1808,7.1648,7.1728,502000.0
2008-08-08 12:10:00,8.98,9.0,8.98,9.0,1176800.0,7.1728,7.1887,7.1728,7.1887,1176800.0
2008-08-08 12:20:00,9.0,9.07,8.99,9.06,1662000.0,7.1887,7.2447,7.1808,7.2367,1662000.0
2008-08-08 12:30:00,9.06,9.07,9.04,9.05,713200.0,7.2367,7.2447,7.2207,7.2287,713200.0
2008-08-08 12:40:00,9.05,9.09,9.04,9.09,471600.0,7.2287,7.2606,7.2207,7.2606,471600.0
2008-08-08 12:50:00,9.09,9.13,9.08,9.09,527200.0,7.2606,7.2926,7.2526,7.2606,527200.0
2008-08-08 13:00:00,9.09,9.12,9.09,9.11,492400.0,7.2606,7.2846,7.2606,7.2766,492400.0
2008-08-08 13:10:00,9.11,9.11,9.09,9.1,513200.0,7.2766,7.2766,7.2606,7.2686,513200.0
2008-08-08 13:20:00,9.1,9.11,9.09,9.1,501200.0,7.2686,7.2766,7.2606,7.2686,501200.0
2008-08-08 13:30:00,9.11,9.13,9.1,9.13,1339600.0,7.2766,7.2926,7.2686,7.2926,1339600.0
2008-08-08 13:40:00,9.13,9.19,9.13,9.15,976400.0,7.2926,7.3405,7.2926,7.3086,976400.0
2008-08-08 13:50:00,9.15,9.18,9.15,9.17,539600.0,7.3086,7.3325,7.3086,7.3245,539600.0
2008-08-08 14:00:00,9.17,9.18,9.15,9.17,815600.0,7.3245,7.3325,7.3086,7.3245,815600.0
2008-08-08 14:10:00,9.18,9.19,9.16,9.18,643200.0,7.3325,7.3405,7.3165,7.3325,643200.0
2008-08-08 14:20:00,9.18,9.22,9.18,9.22,1118800.0,7.3325,7.3645,7.3325,7.3645,1118800.0
2008-08-08 14:30:00,9.22,9.22,9.19,9.21,684800.0,7.3645,7.3645,7.3405,7.3565,684800.0
2008-08-08 14:40:00,9.21,9.22,9.2,9.22,645200.0,7.3565,7.3645,7.3485,7.3645,645200.0
2008-08-08 14:50:00,9.22,9.24,9.21,9.23,540800.0,7.3645,7.3804,7.3565,7.3725,540800.0
2008-08-08 15:00:00,9.23,9.24,9.19,9.2,1223200.0,7.3725,7.3804,7.3405,7.3485,1223200.0
2008-08-08 15:10:00,9.2,9.22,9.16,9.17,1251600.0,7.3485,7.3645,7.3165,7.3245,1251600.0
2008-08-08 15:20:00,9.17,9.21,9.17,9.2,758000.0,7.3245,7.3565,7.3245,7.3485,758000.0
2008-08-08 15:30:00,9.21,9.23,9.2,9.22,1415600.0,7.3565,7.3725,7.3485,7.3645,1415600.0
2008-08-08 15:40:00,9.23,9.24,9.22,9.23,1364800.0,7.3725,7.3804,7.3645,7.3725,1364800.0
2008-08-08 15:50:00,9.23,9.24,9.19,9.21,2112400.0,7.3725,7.3804,7.3405,7.3565,2112400.0
2008-08-11 09:30:00,9.2,9.23,9.08,9.23,872400.0,7.3485,7.3725,7.2526,7.3725,872400.0
2008-08-11 09:40:00,9.23,9.3,9.22,9.24,3019600.0,7.3725,7.4284,7.3645,7.3804,3019600.0
2008-08-11 09:50:00,9.24,9.31,9.23,9.29,1718800.0,7.3804,7.4364,7.3725,7.4204,1718800.0
2008-08-11 10:00:00,9.29,9.3,9.22,9.27,1352400.0,7.4204,7.4284,7.3645,7.4044,1352400.0
2008-08-11 10:10:00,9.27,9.28,9.26,9.27,1756800.0,7.4044,7.4124,7.3964,7.4044,1756800.0
2008-08-11 10:20:00,9.27,9.31,9.24,9.25,1567200.0,7.4044,7.4364,7.3804,7.3884,1567200.0
2008-08-11 10:30:00,9.25,9.27,9.19,9.2,1258800.0,7.3884,7.4044,7.3405,7.3485,1258800.0
2008-08-11 10:40:00,9.2,9.22,9.09,9.13,4546000.0,7.3485,7.3645,7.2606,7.2926,4546000.0
2008-08-11 10:50:00,9.13,9.15,9.11,9.12,1887600.0,7.2926,7.3086,7.2766,7.2846,1887600.0
2008-08-11 11:00:00,9.11,9.19,9.11,9.15,1766000.0,7.2766,7.3405,7.2766,7.3086,1766000.0
2008-08-11 11:10:00,9.15,9.18,9.15,9.18,1544400.0,7.3086,7.3325,7.3086,7.3325,1544400.0
2008-08-11 11:20:00,9.18,9.28,9.16,9.25,1444400.0,7.3325,7.4124,7.3165,7.3884,1444400.0
2008-08-11 11:30:00,9.25,9.28,9.22,9.28,825600.0,7.3884,7.4124,7.3645,7.4124,825600.0
2008-08-11 11:40:00,9.28,9.34,9.27,9.34,990000.0,7.4124,7.4603,7.4044,7.4603,990000.0
2008-08-11 11:50:00,9.34,9.36,9.27,9.29,1372000.0,7.4603,7.4763,7.4044,7.4204,1372000.0
2008-08-11 12:00:00,9.29,9.32,9.28,9.29,888000.0,7.4204,7.4443,7.4124,7.4204,888000.0
2008-08-11 12:10:00,9.29,9.3,9.26,9.29,1120000.0,7.4204,7.4284,7.3964,7.4204,1120000.0
2008-08-11 12:20:00,9.29,9.33,9.28,9.31,1393200.0,7.4204,7.4523,7.4124,7.4364,1393200.0
2008-08-11 12:30:00,9.31,9.35,9.3,9.35,1374800.0,7.4364,7.4683,7.4284,7.4683,1374800.0
2008-08-11 12:40:00,9.35,9.35,9.28,9.33,1368000.0,7.4683,7.4683,7.4124,7.4523,1368000.0
2008-08-11 12:50:00,9.33,9.35,9.3,9.33,1171200.0,7.4523,7.4683,7.4284,7.4523,1171200.0
2008-08-11 13:00:00,9.33,9.35,9.31,9.35,978000.0,7.4523,7.4683,7.4364,7.4683,978000.0
2008-08-11 13:10:00,9.35,9.38,9.35,9.35,1268000.0,7.4683,7.4923,7.4683,7.4683,1268000.0
2008-08-11 13:20:00,9.36,9.37,9.34,9.36,1162000.0,7.4763,7.4843,7.4603,7.4763,1162000.0
2008-08-11 13:30:00,9.36,9.37,9.35,9.37,1288400.0,7.4763,7.4843,7.4683,7.4843,1288400.0
2008-08-11 13:40:00,9.37,9.38,9.33,9.36,1230400.0,7.4843,7.4923,7.4523,7.4763,1230400.0
2008-08-11 13:50:00,9.36,9.38,9.34,9.35,1195200.0,7.4763,7.4923,7.4603,7.4683,1195200.0
2008-08-11 14:00:00,9.35,9.38,9.33,9.37,1047200.0,7.4683,7.4923,7.4523,7.4843,1047200.0
2008-08-11 14:10:00,9.37,9.37,9.31,9.31,1030000.0,7.4843,7.4843,7.4364,7.4364,1030000.0
2008-08-11 14:20:00,9.31,9.31,9.23,9.24,1345600.0,7.4364,7.4364,7.3725,7.3804,1345600.0
2008-08-11 14:30:00,9.24,9.36,9.15,9.22,2146400.0,7.3804,7.4763,7.3086,7.3645,2146400.0
2008-08-11 14:40:00,9.22,9.24,9.21,9.21,1356800.0,7.3645,7.3804,7.3565,7.3565,1356800.0
2008-08-11 14:50:00,9.21,9.25,9.2,9.25,1679200.0,7.3565,7.3884,7.3485,7.3884,1679200.0
2008-08-11 15:00:00,9.25,9.31,9.24,9.29,1426000.0,7.3884,7.4364,7.3804,7.4204,1426000.0
2008-08-11 15:10:00,9.29,9.29,9.26,9.27,1605200.0,7.4204,7.4204,7.3964,7.4044,1605200.0
2008-08-11 15:20:00,9.28,9.28,9.23,9.24,2163600.0,7.4124,7.4124,7.3725,7.3804,2163600.0
2008-08-11 15:30:00,9.25,9.25,9.21,9.24,2172800.0,7.3884,7.3884,7.3565,7.3804,2172800.0
2008-08-11 15:40:00,9.24,9.29,9.24,9.28,3274800.0,7.3804,7.4204,7.3804,7.4124,3274800.0
2008-08-11 15:50:00,9.28,9.29,9.24,9.24,3309600.0,7.4124,7.4204,7.3804,7.3804,3309600.0
2008-08-12 09:30:00,9.06,9.08,8.94,9.08,2970400.0,7.2367,7.2526,7.1408,7.2526,2970400.0
2008-08-12 09:40:00,9.08,9.19,9.03,9.09,2375200.0,7.2526,7.3405,7.2127,7.2606,2375200.0
2008-08-12 09:50:00,9.09,9.12,9.03,9.12,1501200.0,7.2606,7.2846,7.2127,7.2846,1501200.0
2008-08-12 10:00:00,9.12,9.16,9.09,9.15,1303200.0,7.2846,7.3165,7.2606,7.3086,1303200.0
2008-08-12 10:10:00,9.15,9.19,9.11,9.17,1417200.0,7.3086,7.3405,7.2766,7.3245,1417200.0
2008-08-12 10:20:00,9.17,9.18,9.15,9.17,1116400.0,7.3245,7.3325,7.3086,7.3245,1116400.0
2008-08-12 10:30:00,9.17,9.17,9.11,9.13,1451600.0,7.3245,7.3245,7.2766,7.2926,1451600.0
2008-08-12 10:40:00,9.13,9.14,9.09,9.11,853600.0,7.2926,7.3006,7.2606,7.2766,853600.0
2008-08-12 10:50:00,9.11,9.13,9.09,9.1,664400.0,7.2766,7.2926,7.2606,7.2686,664400.0
2008-08-12 11:00:00,9.1,9.1,9.02,9.06,1404800.0,7.2686,7.2686,7.2047,7.2367,1404800.0
2008-08-12 11:10:00,9.06,9.13,9.05,9.06,1367200.0,7.2367,7.2926,7.2287,7.2367,1367200.0
2008-08-12 11:20:00,9.06,9.1,9.05,9.07,699600.0,7.2367,7.2686,7.2287,7.2447,699600.0
2008-08-12 11:30:00,9.07,9.08,9.04,9.08,798000.0,7.2447,7.2526,7.2207,7.2526,798000.0
2008-08-12 11:40:00,9.08,9.12,9.07,9.07,676800.0,7.2526,7.2846,7.2447,7.2447,676800.0
2008-08-12 11:50:00,9.07,9.11,9.07,9.1,344800.0,7.2447,7.2766,7.2447,7.2686,344800.0
2008-08-12 12:00:00,9.1,9.1,9.05,9.08,792000.0,7.2686,7.2686,7.2287,7.2526,792000.0
2008-08-12 12:10:00,9.08,9.11,9.06,9.08,879200.0,7.2526,7.2766,7.2367,7.2526,879200.0
2008-08-12 12:20:00,9.08,9.09,9.06,9.06,567600.0,7.2526,7.2606,7.2367,7.2367,567600.0
2008-08-12 12:30:00,9.07,9.07,9.02,9.02,554000.0,7.2447,7.2447,7.2047,7.2047,554000.0
2008-08-12 12:40:00,9.02,9.1,8.99,9.09,994400.0,7.2047,7.2686,7.1808,7.2606,994400.0
2008-08-12 12:50:00,9.09,9.13,9.09,9.11,562000.0,7.2606,7.2926,7.2606,7.2766,562000.0
2008-08-12 13:00:00,9.11,9.12,9.06,9.07,487200.0,7.2766,7.2846,7.2367,7.2447,487200.0
2008-08-12 13:10:00,9.07,9.11,9.06,9.09,411600.0,7.2447,7.2766,7.2367,7.2606,411600.0
2008-08-12 13:20:00,9.09,9.11,9.07,9.1,439600.0,7.2606,7.2766,7.2447,7.2686,439600.0
2008-08-12 13:30:00,9.1,9.11,9.08,9.11,297600.0,7.2686,7.2766,7.2526,7.2766,297600.0
2008-08-12 13:40:00,9.11,9.13,9.1,9.11,523200.0,7.2766,7.2926,7.2686,7.2766,523200.0
2008-08-12 13:50:00,9.11,9.12,9.06,9.11,600400.0,7.2766,7.2846,7.2367,7.2766,600400.0
2008-08-12 14:00:00,9.11,9.12,9.04,9.04,699200.0,7.2766,7.2846,7.2207,7.2207,699200.0
2008-08-12 14:10:00,9.04,9.09,9.04,9.06,492800.0,7.2207,7.2606,7.2207,7.2367,492800.0
2008-08-12 14:20:00,9.06,9.08,9.05,9.07,556000.0,7.2367,7.2526,7.2287,7.2447,556000.0
2008-08-12 14:30:00,9.07,9.09,9.07,9.07,358800.0,7.2447,7.2606,7.2447,7.2447,358800.0
2008-08-12 14:40:00,9.07,9.07,9.05,9.06,337200.0,7.2447,7.2447,7.2287,7.2367,337200.0
2008-08-12 14:50:00,9.06,9.07,9.02,9.03,508000.0,7.2367,7.2447,7.2047,7.2127,508000.0
2008-08-12 15:00:00,9.03,9.05,9.01,9.04,740800.0,7.2127,7.2287,7.1967,7.2207,740800.0
2008-08-12 15:10:00,9.04,9.05,9.01,9.04,890800.0,7.2207,7.2287,7.1967,7.2207,890800.0
2008-08-12 15:20:00,9.04,9.07,9.02,9.06,805600.0,7.2207,7.2447,7.2047,7.2367,805600.0
2008-08-12 15:30:00,9.06,9.08,9.02,9.05,1292800.0,7.2367,7.2526,7.2047,7.2287,1292800.0
2008-08-12 15:40:00,9.05,9.11,9.04,9.11,1486000.0,7.2287,7.2766,7.2207,7.2766,1486000.0
2008-08-12 15:50:00,9.1,9.11,9.01,9.04,2482000.0,7.2686,7.2766,7.1967,7.2207,2482000.0
2008-08-13 09:30:00,8.93,9.02,8.84,8.85,1765600.0,7.1328,7.2047,7.0609,7.0689,1765600.0
2008-08-13 09:40:00,8.85,8.86,8.8,8.83,2011200.0,7.0689,7.0769,7.029,7.053,2011200.0
2008-08-13 09:50:00,8.82,8.86,8.78,8.86,840800.0,7.045,7.0769,7.013,7.0769,840800.0
2008-08-13 10:00:00,8.86,8.9,8.85,8.89,985200.0,7.0769,7.1089,7.0689,7.1009,985200.0
2008-08-13 10:10:00,8.89,8.92,8.85,8.92,759600.0,7.1009,7.1248,7.0689,7.1248,759600.0
2008-08-13 10:20:00,8.92,8.95,8.91,8.93,1222400.0,7.1248,7.1488,7.1169,7.1328,1222400.0
2008-08-13 10:30:00,8.93,8.94,8.87,8.87,1402400.0,7.1328,7.1408,7.0849,7.0849,1402400.0
2008-08-13 10:40:00,8.87,8.9,8.85,8.88,1032000.0,7.0849,7.1089,7.0689,7.0929,1032000.0
2008-08-13 10:50:00,8.87,8.9,8.86,8.87,821200.0,7.0849,7.1089,7.0769,7.0849,821200.0
2008-08-13 11:00:00,8.87,8.87,8.8,8.81,1589600.0,7.0849,7.0849,7.029,7.037,1589600.0
2008-08-13 11:10:00,8.81,8.84,8.79,8.84,1574400.0,7.037,7.0609,7.021,7.0609,1574400.0
2008-08-13 11:20:00,8.83,8.87,8.83,8.86,561600.0,7.053,7.0849,7.053,7.0769,561600.0
2008-08-13 11:30:00,8.86,8.9,8.85,8.9,792800.0,7.0769,7.1089,7.0689,7.1089,792800.0
2008-08-13 11:40:00,8.9,8.9,8.86,8.87,964800.0,7.1089,7.1089,7.0769,7.0849,964800.0
2008-08-13 11:50:00,8.87,8.88,8.82,8.84,1331200.0,7.0849,7.0929,7.045,7.0609,1331200.0
2008-08-13 12:00:00,8.83,8.84,8.78,8.78,1367600.0,7.053,7.0609,7.013,7.013,1367600.0
2008-08-13 12:10:00,8.78,8.78,8.75,8.76,1698400.0,7.013,7.013,6.9891,6.997,1698400.0
2008-08-13 12:20:00,8.76,8.8,8.74,8.76,778400.0,6.997,7.029,6.9811,6.997,778400.0
2008-08-13 12:30:00,8.76,8.78,8.74,8.77,1087200.0,6.997,7.013,6.9811,7.005,1087200.0
2008-08-13 12:40:00,8.76,8.78,8.74,8.77,440400.0,6.997,7.013,6.9811,7.005,440400.0
2008-08-13 12:50:00,8.77,8.81,8.77,8.8,470000.0,7.005,7.037,7.005,7.029,470000.0
2008-08-13 13:00:00,8.8,8.8,8.77,8.78,678000.0,7.029,7.029,7.005,7.013,678000.0
2008-08-13 13:10:00,8.78,8.8,8.75,8.79,432000.0,7.013,7.029,6.9891,7.021,432000.0
2008-08-13 13:20:00,8.79,8.81,8.78,8.8,632400.0,7.021,7.037,7.013,7.029,632400.0
2008-08-13 13:30:00,8.8,8.9,8.8,8.88,1382800.0,7.029,7.1089,7.029,7.0929,1382800.0
2008-08-13 13:40:00,8.88,8.91,8.83,8.84,784400.0,7.0929,7.1169,7.053,7.0609,784400.0
2008-08-13 13:50:00,8.84,8.86,8.82,8.85,848800.0,7.0609,7.0769,7.045,7.0689,848800.0
2008-08-13 14:00:00,8.85,8.88,8.83,8.85,978400.0,7.0689,7.0929,7.053,7.0689,978400.0
2008-08-13 14:10:00,8.85,8.92,8.85,8.92,886400.0,7.0689,7.1248,7.0689,7.1248,886400.0
2008-08-13 14:20:00,8.92,8.96,8.9,8.92,1091200.0,7.1248,7.1568,7.1089,7.1248,1091200.0
2008-08-13 14:30:00,8.92,8.93,8.88,8.89,853200.0,7.1248,7.1328,7.0929,7.1009,853200.0
2008-08-13 14:40:00,8.89,8.95,8.88,8.93,1166000.0,7.1009,7.1488,7.0929,7.1328,1166000.0
2008-08-13 14:50:00,8.93,8.96,8.89,8.96,613200.0,7.1328,7.1568,7.1009,7.1568,613200.0
2008-08-13 15:00:00,8.96,8.96,8.92,8.92,625600.0,7.1568,7.1568,7.1248,7.1248,625600.0
2008-08-13 15:10:00,8.92,8.96,8.91,8.92,743200.0,7.1248,7.1568,7.1169,7.1248,743200.0
2008-08-13 15:20:00,8.92,8.94,8.88,8.92,790400.0,7.1248,7.1408,7.0929,7.1248,790400.0
2008-08-13 15:30:00,8.92,8.93,8.88,8.9,948400.0,7.1248,7.1328,7.0929,7.1089,948400.0
2008-08-13 15:40:00,8.9,8.93,8.89,8.92,1090000.0,7.1089,7.1328,7.1009,7.1248,1090000.0
2008-08-13 15:50:00,8.92,8.97,8.91,8.95,1554400.0,7.1248,7.1648,7.1169,7.1488,1554400.0
2008-08-14 09:30:00,8.96,8.97,8.89,8.97,839600.0,7.1568,7.1648,7.1009,7.1648,839600.0
2008-08-14 09:40:00,8.97,9.01,8.95,8.95,849600.0,7.1648,7.1967,7.1488,7.1488,849600.0
2008-08-14 09:50:00,8.94,8.98,8.91,8.97,1087600.0,7.1408,7.1728,7.1169,7.1648,1087600.0
2008-08-14 10:00:00,8.97,9.01,8.96,9.01,657600.0,7.1648,7.1967,7.1568,7.1967,657600.0
2008-08-14 10:10:00,9.01,9.02,8.97,9.02,641600.0,7.1967,7.2047,7.1648,7.2047,641600.0
2008-08-14 10:20:00,9.02,9.03,8.98,9.03,1076400.0,7.2047,7.2127,7.1728,7.2127,1076400.0
2008-08-14 10:30:00,9.03,9.07,9.02,9.03,1443200.0,7.2127,7.2447,7.2047,7.2127,1443200.0
2008-08-14 10:40:00,9.04,9.09,9.02,9.04,1508400.0,7.2207,7.2606,7.2047,7.2207,1508400.0
2008-08-14 10:50:00,9.04,9.06,9.02,9.05,846000.0,7.2207,7.2367,7.2047,7.2287,846000.0
2008-08-14 11:00:00,9.05,9.06,9.04,9.06,1106000.0,7.2287,7.2367,7.2207,7.2367,1106000.0
2008-08-14 11:10:00,9.06,9.08,9.05,9.07,1012400.0,7.2367,7.2526,7.2287,7.2447,1012400.0
2008-08-14 11:20:00,9.07,9.08,9.05,9.08,803600.0,7.2447,7.2526,7.2287,7.2526,803600.0
2008-08-14 11:30:00,9.08,9.1,9.07,9.08,1051200.0,7.2526,7.2686,7.2447,7.2526,1051200.0
2008-08-14 11:40:00,9.08,9.11,9.07,9.1,498800.0,7.2526,7.2766,7.2447,7.2686,498800.0
2008-08-14 11:50:00,9.1,9.11,9.08,9.08,649600.0,7.2686,7.2766,7.2526,7.2526,649600.0
2008-08-14 12:00:00,9.08,9.11,9.08,9.11,610800.0,7.2526,7.2766,7.2526,7.2766,610800.0
2008-08-14 12:10:00,9.11,9.13,9.09,9.12,1112800.0,7.2766,7.2926,7.2606,7.2846,1112800.0
2008-08-14 12:20:00,9.12,9.12,9.1,9.12,431200.0,7.2846,7.2846,7.2686,7.2846,431200.0
2008-08-14 12:30:00,9.12,9.14,9.11,9.13,1220800.0,7.2846,7.3006,7.2766,7.2926,1220800.0
2008-08-14 12:40:00,9.13,9.16,9.12,9.16,1096800.0,7.2926,7.3165,7.2846,7.3165,1096800.0
2008-08-14 12:50:00,9.16,9.17,9.15,9.15,452400.0,7.3165,7.3245,7.3086,7.3086,452400.0
2008-08-14 13:00:00,9.15,9.15,9.1,9.11,550800.0,7.3086,7.3086,7.2686,7.2766,550800.0
2008-08-14 13:10:00,9.12,9.14,9.11,9.12,655200.0,7.2846,7.3006,7.2766,7.2846,655200.0
2008-08-14 13:20:00,9.11,9.12,9.08,9.08,518400.0,7.2766,7.2846,7.2526,7.2526,518400.0
2008-08-14 13:30:00,9.08,9.1,9.07,9.09,508400.0,7.2526,7.2686,7.2447,7.2606,508400.0
2008-08-14 13:40:00,9.09,9.12,9.07,9.08,498400.0,7.2606,7.2846,7.2447,7.2526,498400.0
2008-08-14 13:50:00,9.08,9.1,9.06,9.1,442000.0,7.2526,7.2686,7.2367,7.2686,442000.0
2008-08-14 14:00:00,9.1,9.1,9.06,9.09,668800.0,7.2686,7.2686,7.2367,7.2606,668800.0
2008-08-14 14:10:00,9.09,9.1,9.06,9.09,557600.0,7.2606,7.2686,7.2367,7.2606,557600.0
2008-08-14 14:20:00,9.1,9.1,9.06,9.09,820800.0,7.2686,7.2686,7.2367,7.2606,820800.0
2008-08-14 14:30:00,9.09,9.1,9.06,9.06,402800.0,7.2606,7.2686,7.2367,7.2367,402800.0
2008-08-14 14:40:00,9.06,9.08,9.04,9.05,568000.0,7.2367,7.2526,7.2207,7.2287,568000.0
2008-08-14 14:50:00,9.05,9.06,9.04,9.04,657200.0,7.2287,7.2367,7.2207,7.2207,657200.0
2008-08-14 15:00:00,9.04,9.06,9.02,9.03,773200.0,7.2207,7.2367,7.2047,7.2127,773200.0
2008-08-14 15:10:00,9.04,9.06,9.02,9.05,790000.0,7.2207,7.2367,7.2047,7.2287,790000.0
2008-08-14 15:20:00,9.05,9.05,9.0,9.0,605200.0,7.2287,7.2287,7.1887,7.1887,605200.0
2008-08-14 15:30:00,9.0,9.06,9.0,9.03,1186000.0,7.1887,7.2367,7.1887,7.2127,1186000.0
2008-08-14 15:40:00,9.03,9.03,8.98,8.99,1007200.0,7.2127,7.2127,7.1728,7.1808,1007200.0
2008-08-14 15:50:00,8.99,9.01,8.98,9.01,1051200.0,7.1808,7.1967,7.1728,7.1967,1051200.0
2008-08-15 09:30:00,9.02,9.16,8.96,9.15,1784800.0,7.2047,7.3165,7.1568,7.3086,1784800.0
2008-08-15 09:40:00,9.15,9.2,9.14,9.16,842000.0,7.3086,7.3485,7.3006,7.3165,842000.0
2008-08-15 09:50:00,9.16,9.16,9.07,9.15,921200.0,7.3165,7.3165,7.2447,7.3086,921200.0
2008-08-15 10:00:00,9.15,9.16,9.03,9.08,733200.0,7.3086,7.3165,7.2127,7.2526,733200.0
2008-08-15 10:10:00,9.09,9.09,9.04,9.06,434800.0,7.2606,7.2606,7.2207,7.2367,434800.0
2008-08-15 10:20:00,9.06,9.09,9.04,9.05,419200.0,7.2367,7.2606,7.2207,7.2287,419200.0
2008-08-15 10:30:00,9.05,9.08,9.04,9.06,632000.0,7.2287,7.2526,7.2207,7.2367,632000.0
2008-08-15 10:40:00,9.06,9.09,9.06,9.07,456800.0,7.2367,7.2606,7.2367,7.2447,456800.0
2008-08-15 10:50:00,9.07,9.1,9.05,9.08,720400.0,7.2447,7.2686,7.2287,7.2526,720400.0
2008-08-15 11:00:00,9.08,9.08,9.05,9.06,334400.0,7.2526,7.2526,7.2287,7.2367,334400.0
2008-08-15 11:10:00,9.07,9.08,9.06,9.07,404400.0,7.2447,7.2526,7.2367,7.2447,404400.0
2008-08-15 11:20:00,9.06,9.07,9.04,9.06,451600.0,7.2367,7.2447,7.2207,7.2367,451600.0
2008-08-15 11:30:00,9.06,9.07,9.03,9.03,582400.0,7.2367,7.2447,7.2127,7.2127,582400.0
2008-08-15 11:40:00,9.03,9.03,8.98,9.0,582800.0,7.2127,7.2127,7.1728,7.1887,582800.0
2008-08-15 11:50:00,9.0,9.01,8.99,9.01,561200.0,7.1887,7.1967,7.1808,7.1967,561200.0
2008-08-15 12:00:00,9.01,9.02,8.99,8.99,451600.0,7.1967,7.2047,7.1808,7.1808,451600.0
2008-08-15 12:10:00,8.99,9.01,8.99,9.0,482400.0,7.1808,7.1967,7.1808,7.1887,482400.0
2008-08-15 12:20:00,9.0,9.0,8.95,8.97,535600.0,7.1887,7.1887,7.1488,7.1648,535600.0
2008-08-15 12:30:00,8.97,8.99,8.96,8.99,316000.0,7.1648,7.1808,7.1568,7.1808,316000.0
2008-08-15 12:40:00,8.99,9.0,8.97,9.0,329600.0,7.1808,7.1887,7.1648,7.1887,329600.0
2008-08-15 12:50:00,9.0,9.01,8.98,8.99,320800.0,7.1887,7.1967,7.1728,7.1808,320800.0
2008-08-15 13:00:00,8.99,9.0,8.98,8.99,306800.0,7.1808,7.1887,7.1728,7.1808,306800.0
2008-08-15 13:10:00,8.99,8.99,8.97,8.98,278400.0,7.1808,7.1808,7.1648,7.1728,278400.0
2008-08-15 13:20:00,8.98,8.99,8.96,8.96,285200.0,7.1728,7.1808,7.1568,7.1568,285200.0
2008-08-15 13:30:00,8.97,8.99,8.96,8.97,348000.0,7.1648,7.1808,7.1568,7.1648,348000.0
2008-08-15 13:40:00,8.97,8.98,8.96,8.97,274400.0,7.1648,7.1728,7.1568,7.1648,274400.0
2008-08-15 13:50:00,8.97,8.98,8.96,8.97,250000.0,7.1648,7.1728,7.1568,7.1648,250000.0
2008-08-15 14:00:00,8.97,8.97,8.95,8.95,353600.0,7.1648,7.1648,7.1488,7.1488,353600.0
2008-08-15 14:10:00,8.95,8.97,8.94,8.96,385600.0,7.1488,7.1648,7.1408,7.1568,385600.0
2008-08-15 14:20:00,8.96,8.97,8.93,8.94,680800.0,7.1568,7.1648,7.1328,7.1408,680800.0
2008-08-15 14:30:00,8.94,8.96,8.93,8.94,446400.0,7.1408,7.1568,7.1328,7.1408,446400.0
2008-08-15 14:40:00,8.94,8.96,8.93,8.95,295600.0,7.1408,7.1568,7.1328,7.1488,295600.0
2008-08-15 14:50:00,8.95,8.96,8.95,8.95,281600.0,7.1488,7.1568,7.1488,7.1488,281600.0
2008-08-15 15:00:00,8.95,8.99,8.95,8.98,606800.0,7.1488,7.1808,7.1488,7.1728,606800.0
2008-08-15 15:10:00,8.99,8.99,8.98,8.99,390000.0,7.1808,7.1808,7.1728,7.1808,390000.0
2008-08-15 15:20:00,8.99,9.0,8.99,8.99,434800.0,7.1808,7.1887,7.1808,7.1808,434800.0
2008-08-15 15:30:00,8.99,9.0,8.97,8.99,436400.0,7.1808,7.1887,7.1648,7.1808,436400.0
2008-08-15 15:40:00,8.99,9.0,8.98,8.99,963200.0,7.1808,7.1887,7.1728,7.1808,963200.0
2008-08-15 15:50:00,8.99,9.0,8.98,8.99,870800.0,7.1808,7.1887,7.1728,7.1808,870800.0
2008-08-18 09:30:00,9.04,9.1,8.96,8.99,861600.0,7.2207,7.2686,7.1568,7.1808,861600.0
2008-08-18 09:40:00,8.99,9.06,8.93,8.94,789200.0,7.1808,7.2367,7.1328,7.1408,789200.0
2008-08-18 09:50:00,8.94,8.98,8.91,8.96,649600.0,7.1408,7.1728,7.1169,7.1568,649600.0
2008-08-18 10:00:00,8.96,9.0,8.93,8.96,510400.0,7.1568,7.1887,7.1328,7.1568,510400.0
2008-08-18 10:10:00,8.96,9.0,8.91,8.92,968000.0,7.1568,7.1887,7.1169,7.1248,968000.0
2008-08-18 10:20:00,8.92,8.97,8.92,8.97,308400.0,7.1248,7.1648,7.1248,7.1648,308400.0
2008-08-18 10:30:00,8.97,8.99,8.93,8.97,548800.0,7.1648,7.1808,7.1328,7.1648,548800.0
2008-08-18 10:40:00,8.97,9.01,8.96,8.98,355600.0,7.1648,7.1967,7.1568,7.1728,355600.0
2008-08-18 10:50:00,8.99,9.04,8.98,8.99,470400.0,7.1808,7.2207,7.1728,7.1808,470400.0
2008-08-18 11:00:00,8.99,9.04,8.98,9.02,341600.0,7.1808,7.2207,7.1728,7.2047,341600.0
2008-08-18 11:10:00,9.02,9.04,9.01,9.03,431200.0,7.2047,7.2207,7.1967,7.2127,431200.0
2008-08-18 11:20:00,9.03,9.04,8.99,9.01,327200.0,7.2127,7.2207,7.1808,7.1967,327200.0
2008-08-18 11:30:00,9.01,9.01,8.99,9.01,121200.0,7.1967,7.1967,7.1808,7.1967,121200.0
2008-08-18 11:40:00,9.01,9.01,8.98,9.0,94000.0,7.1967,7.1967,7.1728,7.1887,94000.0
2008-08-18 11:50:00,9.0,9.02,8.97,8.97,223600.0,7.1887,7.2047,7.1648,7.1648,223600.0
2008-08-18 12:00:00,8.97,8.97,8.94,8.95,519200.0,7.1648,7.1648,7.1408,7.1488,519200.0
2008-08-18 12:10:00,8.95,8.96,8.93,8.94,291200.0,7.1488,7.1568,7.1328,7.1408,291200.0
2008-08-18 12:20:00,8.94,8.96,8.92,8.95,329600.0,7.1408,7.1568,7.1248,7.1488,329600.0
2008-08-18 12:30:00,8.96,8.96,8.93,8.94,232400.0,7.1568,7.1568,7.1328,7.1408,232400.0
2008-08-18 12:40:00,8.94,8.94,8.9,8.91,271600.0,7.1408,7.1408,7.1089,7.1169,271600.0
2008-08-18 12:50:00,8.91,8.92,8.89,8.92,227200.0,7.1169,7.1248,7.1009,7.1248,227200.0
2008-08-18 13:00:00,8.92,8.94,8.91,8.92,319600.0,7.1248,7.1408,7.1169,7.1248,319600.0
2008-08-18 13:10:00,8.92,8.93,8.89,8.92,182400.0,7.1248,7.1328,7.1009,7.1248,182400.0
2008-08-18 13:20:00,8.92,8.96,8.91,8.95,255200.0,7.1248,7.1568,7.1169,7.1488,255200.0
2008-08-18 13:30:00,8.95,8.95,8.93,8.95,252800.0,7.1488,7.1488,7.1328,7.1488,252800.0
2008-08-18 13:40:00,8.95,8.95,8.91,8.91,149600.0,7.1488,7.1488,7.1169,7.1169,149600.0
2008-08-18 13:50:00,8.91,8.95,8.9,8.91,241200.0,7.1169,7.1488,7.1089,7.1169,241200.0
2008-08-18 14:00:00,8.91,8.93,8.9,8.91,243600.0,7.1169,7.1328,7.1089,7.1169,243600.0
2008-08-18 14:10:00,8.91,8.93,8.9,8.9,234800.0,7.1169,7.1328,7.1089,7.1089,234800.0
2008-08-18 14:20:00,8.9,8.93,8.89,8.92,322400.0,7.1089,7.1328,7.1009,7.1248,322400.0
2008-08-18 14:30:00,8.92,8.92,8.88,8.9,375600.0,7.1248,7.1248,7.0929,7.1089,375600.0
2008-08-18 14:40:00,8.9,8.91,8.89,8.89,254800.0,7.1089,7.1169,7.1009,7.1009,254800.0
2008-08-18 14:50:00,8.89,8.9,8.88,8.9,198000.0,7.1009,7.1089,7.0929,7.1089,198000.0
2008-08-18 15:00:00,8.9,8.9,8.85,8.87,463600.0,7.1089,7.1089,7.0689,7.0849,463600.0
2008-08-18 15:10:00,8.87,8.88,8.86,8.88,474800.0,7.0849,7.0929,7.0769,7.0929,474800.0
2008-08-18 15:20:00,8.88,8.9,8.86,8.86,590400.0,7.0929,7.1089,7.0769,7.0769,590400.0
2008-08-18 15:30:00,8.87,8.89,8.86,8.87,745600.0,7.0849,7.1009,7.0769,7.0849,745600.0
2008-08-18 15:40:00,8.88,8.88,8.84,8.87,766400.0,7.0929,7.0929,7.0609,7.0849,766400.0
2008-08-18 15:50:00,8.87,8.93,8.86,8.91,1032000.0,7.0849,7.1328,7.0769,7.1169,1032000.0
2008-08-19 09:30:00,8.86,8.86,8.73,8.81,538000.0,7.0769,7.0769,6.9731,7.037,538000.0
2008-08-19 09:40:00,8.81,8.81,8.72,8.73,678800.0,7.037,7.037,6.9651,6.9731,678800.0
2008-08-19 09:50:00,8.72,8.8,8.71,8.77,526800.0,6.9651,7.029,6.9571,7.005,526800.0
2008-08-19 10:00:00,8.77,8.79,8.72,8.73,514800.0,7.005,7.021,6.9651,6.9731,514800.0
2008-08-19 10:10:00,8.74,8.75,8.71,8.72,514400.0,6.9811,6.9891,6.9571,6.9651,514400.0
2008-08-19 10:20:00,8.72,8.72,8.7,8.72,631200.0,6.9651,6.9651,6.9491,6.9651,631200.0
2008-08-19 10:30:00,8.72,8.73,8.69,8.71,550800.0,6.9651,6.9731,6.9411,6.9571,550800.0
2008-08-19 10:40:00,8.71,8.74,8.71,8.71,398400.0,6.9571,6.9811,6.9571,6.9571,398400.0
2008-08-19 10:50:00,8.71,8.71,8.66,8.67,772400.0,6.9571,6.9571,6.9172,6.9252,772400.0
2008-08-19 11:00:00,8.67,8.68,8.63,8.65,1138400.0,6.9252,6.9331,6.8932,6.9092,1138400.0
2008-08-19 11:10:00,8.65,8.67,8.63,8.65,483200.0,6.9092,6.9252,6.8932,6.9092,483200.0
2008-08-19 11:20:00,8.65,8.69,8.63,8.67,475200.0,6.9092,6.9411,6.8932,6.9252,475200.0
2008-08-19 11:30:00,8.67,8.68,8.65,8.67,419200.0,6.9252,6.9331,6.9092,6.9252,419200.0
2008-08-19 11:40:00,8.67,8.69,8.67,8.68,338800.0,6.9252,6.9411,6.9252,6.9331,338800.0
2008-08-19 11:50:00,8.68,8.71,8.66,8.67,382800.0,6.9331,6.9571,6.9172,6.9252,382800.0
2008-08-19 12:00:00,8.67,8.68,8.63,8.63,443600.0,6.9252,6.9331,6.8932,6.8932,443600.0
2008-08-19 12:10:00,8.63,8.65,8.62,8.65,468800.0,6.8932,6.9092,6.8852,6.9092,468800.0
2008-08-19 12:20:00,8.65,8.67,8.63,8.64,332800.0,6.9092,6.9252,6.8932,6.9012,332800.0
2008-08-19 12:30:00,8.64,8.66,8.63,8.64,327600.0,6.9012,6.9172,6.8932,6.9012,327600.0
2008-08-19 12:40:00,8.65,8.65,8.63,8.65,413600.0,6.9092,6.9092,6.8932,6.9092,413600.0
2008-08-19 12:50:00,8.65,8.68,8.65,8.68,285200.0,6.9092,6.9331,6.9092,6.9331,285200.0
2008-08-19 13:00:00,8.68,8.69,8.65,8.68,281200.0,6.9331,6.9411,6.9092,6.9331,281200.0
2008-08-19 13:10:00,8.68,8.71,8.68,8.69,339600.0,6.9331,6.9571,6.9331,6.9411,339600.0
2008-08-19 13:20:00,8.69,8.72,8.69,8.71,304800.0,6.9411,6.9651,6.9411,6.9571,304800.0
2008-08-19 13:30:00,8.71,8.72,8.69,8.69,272400.0,6.9571,6.9651,6.9411,6.9411,272400.0
2008-08-19 13:40:00,8.69,8.72,8.69,8.71,290400.0,6.9411,6.9651,6.9411,6.9571,290400.0
2008-08-19 13:50:00,8.71,8.71,8.67,8.67,256000.0,6.9571,6.9571,6.9252,6.9252,256000.0
2008-08-19 14:00:00,8.67,8.71,8.67,8.7,341600.0,6.9252,6.9571,6.9252,6.9491,341600.0
2008-08-19 14:10:00,8.7,8.71,8.68,8.69,280400.0,6.9491,6.9571,6.9331,6.9411,280400.0
2008-08-19 14:20:00,8.69,8.7,8.67,8.68,234400.0,6.9411,6.9491,6.9252,6.9331,234400.0
2008-08-19 14:30:00,8.68,8.68,8.67,8.68,211600.0,6.9331,6.9331,6.9252,6.9331,211600.0
2008-08-19 14:40:00,8.67,8.68,8.66,8.67,293200.0,6.9252,6.9331,6.9172,6.9252,293200.0
2008-08-19 14:50:00,8.67,8.68,8.67,8.68,197600.0,6.9252,6.9331,6.9252,6.9331,197600.0
2008-08-19 15:00:00,8.68,8.68,8.63,8.64,456000.0,6.9331,6.9331,6.8932,6.9012,456000.0
2008-08-19 15:10:00,8.64,8.68,8.64,8.67,500800.0,6.9012,6.9331,6.9012,6.9252,500800.0
2008-08-19 15:20:00,8.67,8.7,8.66,8.68,513200.0,6.9252,6.9491,6.9172,6.9331,513200.0
2008-08-19 15:30:00,8.68,8.7,8.67,8.7,468000.0,6.9331,6.9491,6.9252,6.9491,468000.0
2008-08-19 15:40:00,8.7,8.72,8.69,8.69,666400.0,6.9491,6.9651,6.9411,6.9411,666400.0
2008-08-19 15:50:00,8.69,8.72,8.69,8.7,742800.0,6.9411,6.9651,6.9411,6.9491,742800.0
2008-08-20 09:30:00,8.71,8.75,8.63,8.69,1005600.0,6.9571,6.9891,6.8932,6.9411,1005600.0
2008-08-20 09:40:00,8.68,8.71,8.65,8.68,1295200.0,6.9331,6.9571,6.9092,6.9331,1295200.0
2008-08-20 09:50:00,8.68,8.71,8.66,8.69,1093200.0,6.9331,6.9571,6.9172,6.9411,1093200.0
2008-08-20 10:00:00,8.69,8.7,8.68,8.7,608400.0,6.9411,6.9491,6.9331,6.9491,608400.0
2008-08-20 10:10:00,8.7,8.72,8.66,8.68,1166400.0,6.9491,6.9651,6.9172,6.9331,1166400.0
2008-08-20 10:20:00,8.68,8.71,8.67,8.67,703200.0,6.9331,6.9571,6.9252,6.9252,703200.0
2008-08-20 10:30:00,8.67,8.73,8.67,8.72,1032400.0,6.9252,6.9731,6.9252,6.9651,1032400.0
2008-08-20 10:40:00,8.72,8.75,8.69,8.75,1458400.0,6.9651,6.9891,6.9411,6.9891,1458400.0
2008-08-20 10:50:00,8.75,8.8,8.74,8.78,1236000.0,6.9891,7.029,6.9811,7.013,1236000.0
2008-08-20 11:00:00,8.78,8.79,8.74,8.75,1180800.0,7.013,7.021,6.9811,6.9891,1180800.0
2008-08-20 11:10:00,8.75,8.78,8.73,8.77,738800.0,6.9891,7.013,6.9731,7.005,738800.0
2008-08-20 11:20:00,8.77,8.78,8.72,8.74,491200.0,7.005,7.013,6.9651,6.9811,491200.0
2008-08-20 11:30:00,8.74,8.74,8.7,8.71,628400.0,6.9811,6.9811,6.9491,6.9571,628400.0
2008-08-20 11:40:00,8.71,8.73,8.69,8.72,372000.0,6.9571,6.9731,6.9411,6.9651,372000.0
2008-08-20 11:50:00,8.72,8.75,8.72,8.75,272400.0,6.9651,6.9891,6.9651,6.9891,272400.0
2008-08-20 12:00:00,8.74,8.75,8.69,8.71,363200.0,6.9811,6.9891,6.9411,6.9571,363200.0
2008-08-20 12:10:00,8.71,8.72,8.69,8.69,313200.0,6.9571,6.9651,6.9411,6.9411,313200.0
2008-08-20 12:20:00,8.7,8.72,8.69,8.7,260800.0,6.9491,6.9651,6.9411,6.9491,260800.0
2008-08-20 12:30:00,8.7,8.71,8.69,8.69,234800.0,6.9491,6.9571,6.9411,6.9411,234800.0
2008-08-20 12:40:00,8.69,8.7,8.68,8.68,365600.0,6.9411,6.9491,6.9331,6.9331,365600.0
2008-08-20 12:50:00,8.68,8.69,8.67,8.68,269600.0,6.9331,6.9411,6.9252,6.9331,269600.0
2008-08-20 13:00:00,8.67,8.72,8.67,8.72,244000.0,6.9252,6.9651,6.9252,6.9651,244000.0
2008-08-20 13:10:00,8.72,8.72,8.71,8.72,217200.0,6.9651,6.9651,6.9571,6.9651,217200.0
2008-08-20 13:20:00,8.72,8.73,8.7,8.72,318000.0,6.9651,6.9731,6.9491,6.9651,318000.0
2008-08-20 13:30:00,8.72,8.73,8.71,8.72,271200.0,6.9651,6.9731,6.9571,6.9651,271200.0
2008-08-20 13:40:00,8.72,8.73,8.71,8.72,362000.0,6.9651,6.9731,6.9571,6.9651,362000.0
2008-08-20 13:50:00,8.72,8.72,8.69,8.71,217600.0,6.9651,6.9651,6.9411,6.9571,217600.0
2008-08-20 14:00:00,8.71,8.71,8.68,8.68,280800.0,6.9571,6.9571,6.9331,6.9331,280800.0
2008-08-20 14:10:00,8.68,8.68,8.64,8.64,272800.0,6.9331,6.9331,6.9012,6.9012,272800.0
2008-08-20 14:20:00,8.65,8.66,8.62,8.62,885600.0,6.9092,6.9172,6.8852,6.8852,885600.0
2008-08-20 14:30:00,8.62,8.64,8.61,8.63,454800.0,6.8852,6.9012,6.8772,6.8932,454800.0
2008-08-20 14:40:00,8.63,8.67,8.63,8.65,910400.0,6.8932,6.9252,6.8932,6.9092,910400.0
2008-08-20 14:50:00,8.65,8.69,8.65,8.69,319200.0,6.9092,6.9411,6.9092,6.9411,319200.0
2008-08-20 15:00:00,8.69,8.71,8.66,8.67,426000.0,6.9411,6.9571,6.9172,6.9252,426000.0
2008-08-20 15:10:00,8.67,8.68,8.66,8.68,569600.0,6.9252,6.9331,6.9172,6.9331,569600.0
2008-08-20 15:20:00,8.68,8.7,8.67,8.68,700400.0,6.9331,6.9491,6.9252,6.9331,700400.0
2008-08-20 15:30:00,8.68,8.71,8.66,8.7,812000.0,6.9331,6.9571,6.9172,6.9491,812000.0
2008-08-20 15:40:00,8.7,8.73,8.7,8.72,1082400.0,6.9491,6.9731,6.9491,6.9651,1082400.0
2008-08-20 15:50:00,8.72,8.72,8.7,8.72,995600.0,6.9651,6.9651,6.9491,6.9651,995600.0
2008-08-21 09:30:00,8.65,8.71,8.58,8.69,982000.0,6.9092,6.9571,6.8533,6.9411,982000.0
2008-08-21 09:40:00,8.68,8.71,8.68,8.69,690400.0,6.9331,6.9571,6.9331,6.9411,690400.0
2008-08-21 09:50:00,8.69,8.74,8.69,8.73,678800.0,6.9411,6.9811,6.9411,6.9731,678800.0
2008-08-21 10:00:00,8.73,8.8,8.7,8.7,792800.0,6.9731,7.029,6.9491,6.9491,792800.0
2008-08-21 10:10:00,8.7,8.76,8.68,8.76,799600.0,6.9491,6.997,6.9331,6.997,799600.0
2008-08-21 10:20:00,8.75,8.77,8.69,8.71,482400.0,6.9891,7.005,6.9411,6.9571,482400.0
2008-08-21 10:30:00,8.71,8.72,8.68,8.71,638400.0,6.9571,6.9651,6.9331,6.9571,638400.0
2008-08-21 10:40:00,8.7,8.72,8.69,8.7,582800.0,6.9491,6.9651,6.9411,6.9491,582800.0
2008-08-21 10:50:00,8.7,8.78,8.7,8.78,868800.0,6.9491,7.013,6.9491,7.013,868800.0
2008-08-21 11:00:00,8.78,8.79,8.71,8.72,551200.0,7.013,7.021,6.9571,6.9651,551200.0
2008-08-21 11:10:00,8.71,8.74,8.7,8.72,645600.0,6.9571,6.9811,6.9491,6.9651,645600.0
2008-08-21 11:20:00,8.73,8.76,8.72,8.75,206400.0,6.9731,6.997,6.9651,6.9891,206400.0
2008-08-21 11:30:00,8.75,8.76,8.72,8.75,365600.0,6.9891,6.997,6.9651,6.9891,365600.0
2008-08-21 11:40:00,8.75,8.8,8.75,8.77,427600.0,6.9891,7.029,6.9891,7.005,427600.0
2008-08-21 11:50:00,8.76,8.78,8.74,8.77,424800.0,6.997,7.013,6.9811,7.005,424800.0
2008-08-21 12:00:00,8.77,8.8,8.76,8.79,332000.0,7.005,7.029,6.997,7.021,332000.0
2008-08-21 12:10:00,8.79,8.83,8.79,8.82,401200.0,7.021,7.053,7.021,7.045,401200.0
2008-08-21 12:20:00,8.83,8.84,8.81,8.83,774800.0,7.053,7.0609,7.037,7.053,774800.0
2008-08-21 12:30:00,8.83,8.85,8.81,8.81,480000.0,7.053,7.0689,7.037,7.037,480000.0
2008-08-21 12:40:00,8.81,8.81,8.79,8.81,178400.0,7.037,7.037,7.021,7.037,178400.0
2008-08-21 12:50:00,8.81,8.83,8.81,8.81,201600.0,7.037,7.053,7.037,7.037,201600.0
2008-08-21 13:00:00,8.81,8.85,8.81,8.85,290000.0,7.037,7.0689,7.037,7.0689,290000.0
2008-08-21 13:10:00,8.85,8.86,8.83,8.84,280800.0,7.0689,7.0769,7.053,7.0609,280800.0
2008-08-21 13:20:00,8.84,8.84,8.81,8.83,304000.0,7.0609,7.0609,7.037,7.053,304000.0
2008-08-21 13:30:00,8.83,8.86,8.81,8.85,437600.0,7.053,7.0769,7.037,7.0689,437600.0
2008-08-21 13:40:00,8.85,8.86,8.83,8.85,612000.0,7.0689,7.0769,7.053,7.0689,612000.0
2008-08-21 13:50:00,8.85,8.86,8.81,8.83,620000.0,7.0689,7.0769,7.037,7.053,620000.0
2008-08-21 14:00:00,8.83,8.84,8.81,8.81,311600.0,7.053,7.0609,7.037,7.037,311600.0
2008-08-21 14:10:00,8.81,8.85,8.81,8.83,308000.0,7.037,7.0689,7.037,7.053,308000.0
2008-08-21 14:20:00,8.83,8.85,8.82,8.82,352000.0,7.053,7.0689,7.045,7.045,352000.0
2008-08-21 14:30:00,8.82,8.84,8.82,8.83,336400.0,7.045,7.0609,7.045,7.053,336400.0
2008-08-21 14:40:00,8.83,8.85,8.82,8.85,520800.0,7.053,7.0689,7.045,7.0689,520800.0
2008-08-21 14:50:00,8.85,8.88,8.85,8.88,637200.0,7.0689,7.0929,7.0689,7.0929,637200.0
2008-08-21 15:00:00,8.88,8.88,8.85,8.85,548000.0,7.0929,7.0929,7.0689,7.0689,548000.0
2008-08-21 15:10:00,8.85,8.88,8.82,8.83,746000.0,7.0689,7.0929,7.045,7.053,746000.0
2008-08-21 15:20:00,8.83,8.84,8.81,8.83,1098000.0,7.053,7.0609,7.037,7.053,1098000.0
2008-08-21 15:30:00,8.83,8.83,8.81,8.81,1056400.0,7.053,7.053,7.037,7.037,1056400.0
2008-08-21 15:40:00,8.81,8.82,8.8,8.81,1478400.0,7.037,7.045,7.029,7.037,1478400.0
2008-08-21 15:50:00,8.81,8.82,8.81,8.81,3008400.0,7.037,7.045,7.037,7.037,3008400.0
2008-08-22 09:30:00,8.84,8.96,8.84,8.91,531600.0,7.0609,7.1568,7.0609,7.1169,531600.0
2008-08-22 09:40:00,8.91,8.94,8.9,8.94,672000.0,7.1169,7.1408,7.1089,7.1408,672000.0
2008-08-22 09:50:00,8.94,8.94,8.88,8.9,542000.0,7.1408,7.1408,7.0929,7.1089,542000.0
2008-08-22 10:00:00,8.9,8.92,8.85,8.9,690800.0,7.1089,7.1248,7.0689,7.1089,690800.0
2008-08-22 10:10:00,8.9,8.95,8.9,8.95,498000.0,7.1089,7.1488,7.1089,7.1488,498000.0
2008-08-22 10:20:00,8.95,8.97,8.93,8.93,607200.0,7.1488,7.1648,7.1328,7.1328,607200.0
2008-08-22 10:30:00,8.93,8.94,8.91,8.92,608800.0,7.1328,7.1408,7.1169,7.1248,608800.0
2008-08-22 10:40:00,8.92,8.93,8.91,8.92,509600.0,7.1248,7.1328,7.1169,7.1248,509600.0
2008-08-22 10:50:00,8.92,8.93,8.91,8.93,709200.0,7.1248,7.1328,7.1169,7.1328,709200.0
2008-08-22 11:00:00,8.93,8.94,8.92,8.93,462000.0,7.1328,7.1408,7.1248,7.1328,462000.0
2008-08-22 11:10:00,8.93,8.94,8.92,8.94,756400.0,7.1328,7.1408,7.1248,7.1408,756400.0
2008-08-22 11:20:00,8.95,8.98,8.94,8.96,826800.0,7.1488,7.1728,7.1408,7.1568,826800.0
2008-08-22 11:30:00,8.96,8.97,8.95,8.95,606400.0,7.1568,7.1648,7.1488,7.1488,606400.0
2008-08-22 11:40:00,8.95,8.96,8.92,8.93,518400.0,7.1488,7.1568,7.1248,7.1328,518400.0
2008-08-22 11:50:00,8.93,8.94,8.91,8.93,368800.0,7.1328,7.1408,7.1169,7.1328,368800.0
2008-08-22 12:00:00,8.93,8.93,8.91,8.93,795200.0,7.1328,7.1328,7.1169,7.1328,795200.0
2008-08-22 12:10:00,8.93,8.95,8.93,8.93,337600.0,7.1328,7.1488,7.1328,7.1328,337600.0
2008-08-22 12:20:00,8.93,8.95,8.92,8.94,329600.0,7.1328,7.1488,7.1248,7.1408,329600.0
2008-08-22 12:30:00,8.94,8.95,8.92,8.92,556400.0,7.1408,7.1488,7.1248,7.1248,556400.0
2008-08-22 12:40:00,8.93,8.95,8.92,8.92,496400.0,7.1328,7.1488,7.1248,7.1248,496400.0
2008-08-22 12:50:00,8.92,8.95,8.92,8.95,444800.0,7.1248,7.1488,7.1248,7.1488,444800.0
2008-08-22 13:00:00,8.95,8.97,8.94,8.97,470800.0,7.1488,7.1648,7.1408,7.1648,470800.0
2008-08-22 13:10:00,8.97,8.99,8.97,8.98,448400.0,7.1648,7.1808,7.1648,7.1728,448400.0
2008-08-22 13:20:00,8.98,8.99,8.97,8.99,371600.0,7.1728,7.1808,7.1648,7.1808,371600.0
2008-08-22 13:30:00,8.99,8.99,8.95,8.96,476400.0,7.1808,7.1808,7.1488,7.1568,476400.0
2008-08-22 13:40:00,8.96,8.98,8.96,8.97,437600.0,7.1568,7.1728,7.1568,7.1648,437600.0
2008-08-22 13:50:00,8.97,8.99,8.97,8.97,502800.0,7.1648,7.1808,7.1648,7.1648,502800.0
2008-08-22 14:00:00,8.97,8.97,8.95,8.96,729200.0,7.1648,7.1648,7.1488,7.1568,729200.0
2008-08-22 14:10:00,8.96,8.97,8.95,8.97,339200.0,7.1568,7.1648,7.1488,7.1648,339200.0
2008-08-22 14:20:00,8.97,8.99,8.97,8.98,460800.0,7.1648,7.1808,7.1648,7.1728,460800.0
2008-08-22 14:30:00,8.98,8.99,8.97,8.99,735200.0,7.1728,7.1808,7.1648,7.1808,735200.0
2008-08-22 14:40:00,8.99,9.01,8.97,8.97,548800.0,7.1808,7.1967,7.1648,7.1648,548800.0
2008-08-22 14:50:00,8.97,8.99,8.97,8.99,484800.0,7.1648,7.1808,7.1648,7.1808,484800.0
2008-08-22 15:00:00,8.98,8.99,8.97,8.97,378800.0,7.1728,7.1808,7.1648,7.1648,378800.0
2008-08-22 15:10:00,8.97,8.99,8.97,8.97,460800.0,7.1648,7.1808,7.1648,7.1648,460800.0
2008-08-22 15:20:00,8.97,8.99,8.97,8.99,488800.0,7.1648,7.1808,7.1648,7.1808,488800.0
2008-08-22 15:30:00,8.99,9.0,8.98,8.99,861200.0,7.1808,7.1887,7.1728,7.1808,861200.0
2008-08-22 15:40:00,8.99,8.99,8.99,8.99,840000.0,7.1808,7.1808,7.1808,7.1808,840000.0
2008-08-22 15:50:00,8.99,9.0,8.99,8.99,1141200.0,7.1808,7.1887,7.1808,7.1808,1141200.0
2008-08-25 09:30:00,8.94,8.97,8.9,8.94,1055600.0,7.1408,7.1648,7.1089,7.1408,1055600.0
2008-08-25 09:40:00,8.95,8.97,8.94,8.95,1039600.0,7.1488,7.1648,7.1408,7.1488,1039600.0
2008-08-25 09:50:00,8.95,8.96,8.91,8.93,1172800.0,7.1488,7.1568,7.1169,7.1328,1172800.0
2008-08-25 10:00:00,8.93,8.96,8.92,8.94,887600.0,7.1328,7.1568,7.1248,7.1408,887600.0
2008-08-25 10:10:00,8.94,8.96,8.93,8.95,808800.0,7.1408,7.1568,7.1328,7.1488,808800.0
2008-08-25 10:20:00,8.95,8.96,8.94,8.95,406000.0,7.1488,7.1568,7.1408,7.1488,406000.0
2008-08-25 10:30:00,8.95,8.95,8.94,8.95,423200.0,7.1488,7.1488,7.1408,7.1488,423200.0
2008-08-25 10:40:00,8.95,8.95,8.94,8.95,363600.0,7.1488,7.1488,7.1408,7.1488,363600.0
2008-08-25 10:50:00,8.95,8.95,8.94,8.94,854400.0,7.1488,7.1488,7.1408,7.1408,854400.0
2008-08-25 11:00:00,8.94,8.95,8.92,8.92,372000.0,7.1408,7.1488,7.1248,7.1248,372000.0
2008-08-25 11:10:00,8.92,8.94,8.91,8.91,286800.0,7.1248,7.1408,7.1169,7.1169,286800.0
2008-08-25 11:20:00,8.92,8.93,8.9,8.91,404000.0,7.1248,7.1328,7.1089,7.1169,404000.0
2008-08-25 11:30:00,8.91,8.92,8.91,8.91,188400.0,7.1169,7.1248,7.1169,7.1169,188400.0
2008-08-25 11:40:00,8.92,8.92,8.91,8.91,259600.0,7.1248,7.1248,7.1169,7.1169,259600.0
2008-08-25 11:50:00,8.91,8.92,8.91,8.92,876800.0,7.1169,7.1248,7.1169,7.1248,876800.0
2008-08-25 12:00:00,8.92,8.93,8.92,8.93,738000.0,7.1248,7.1328,7.1248,7.1328,738000.0
2008-08-25 12:10:00,8.92,8.93,8.91,8.91,1075600.0,7.1248,7.1328,7.1169,7.1169,1075600.0
2008-08-25 12:20:00,8.91,8.92,8.9,8.91,910800.0,7.1169,7.1248,7.1089,7.1169,910800.0
2008-08-25 12:30:00,8.91,8.92,8.9,8.91,724800.0,7.1169,7.1248,7.1089,7.1169,724800.0
2008-08-25 12:40:00,8.91,8.91,8.9,8.91,669600.0,7.1169,7.1169,7.1089,7.1169,669600.0
2008-08-25 12:50:00,8.91,8.91,8.87,8.89,879600.0,7.1169,7.1169,7.0849,7.1009,879600.0
2008-08-25 13:00:00,8.89,8.92,8.89,8.91,417600.0,7.1009,7.1248,7.1009,7.1169,417600.0
2008-08-25 13:10:00,8.92,8.92,8.91,8.91,606800.0,7.1248,7.1248,7.1169,7.1169,606800.0
2008-08-25 13:20:00,8.91,8.92,8.91,8.91,580400.0,7.1169,7.1248,7.1169,7.1169,580400.0
2008-08-25 13:30:00,8.91,8.92,8.91,8.92,352400.0,7.1169,7.1248,7.1169,7.1248,352400.0
2008-08-25 13:40:00,8.92,8.92,8.91,8.91,775200.0,7.1248,7.1248,7.1169,7.1169,775200.0
2008-08-25 13:50:00,8.91,8.95,8.91,8.93,566400.0,7.1169,7.1488,7.1169,7.1328,566400.0
2008-08-25 14:00:00,8.93,8.94,8.91,8.92,363600.0,7.1328,7.1408,7.1169,7.1248,363600.0
2008-08-25 14:10:00,8.92,8.92,8.91,8.92,548800.0,7.1248,7.1248,7.1169,7.1248,548800.0
2008-08-25 14:20:00,8.92,8.93,8.9,8.91,755600.0,7.1248,7.1328,7.1089,7.1169,755600.0
2008-08-25 14:30:00,8.91,8.92,8.9,8.9,171200.0,7.1169,7.1248,7.1089,7.1089,171200.0
2008-08-25 14:40:00,8.9,8.92,8.9,8.92,291200.0,7.1089,7.1248,7.1089,7.1248,291200.0
2008-08-25 14:50:00,8.92,8.92,8.91,8.92,595200.0,7.1248,7.1248,7.1169,7.1248,595200.0
2008-08-25 15:00:00,8.92,8.93,8.91,8.93,391200.0,7.1248,7.1328,7.1169,7.1328,391200.0
2008-08-25 15:10:00,8.92,8.93,8.91,8.91,978400.0,7.1248,7.1328,7.1169,7.1169,978400.0
2008-08-25 15:20:00,8.91,8.91,8.9,8.9,434800.0,7.1169,7.1169,7.1089,7.1089,434800.0
2008-08-25 15:30:00,8.9,8.91,8.9,8.9,657600.0,7.1089,7.1169,7.1089,7.1089,657600.0
2008-08-25 15:40:00,8.9,8.91,8.88,8.9,1088000.0,7.1089,7.1169,7.0929,7.1089,1088000.0
2008-08-25 15:50:00,8.9,8.9,8.88,8.9,1465200.0,7.1089,7.1089,7.0929,7.1089,1465200.0
2008-08-26 09:30:00,8.89,8.91,8.8,8.81,1040800.0,7.1009,7.1169,7.029,7.037,1040800.0
2008-08-26 09:40:00,8.8,8.85,8.79,8.82,870000.0,7.029,7.0689,7.021,7.045,870000.0
2008-08-26 09:50:00,8.82,8.83,8.81,8.82,518000.0,7.045,7.053,7.037,7.045,518000.0
2008-08-26 10:00:00,8.83,8.85,8.81,8.81,582000.0,7.053,7.0689,7.037,7.037,582000.0
2008-08-26 10:10:00,8.82,8.84,8.81,8.82,520400.0,7.045,7.0609,7.037,7.045,520400.0
2008-08-26 10:20:00,8.82,8.89,8.81,8.88,473600.0,7.045,7.1009,7.037,7.0929,473600.0
2008-08-26 10:30:00,8.88,8.89,8.87,8.87,458800.0,7.0929,7.1009,7.0849,7.0849,458800.0
2008-08-26 10:40:00,8.88,8.91,8.86,8.89,783600.0,7.0929,7.1169,7.0769,7.1009,783600.0
2008-08-26 10:50:00,8.89,8.89,8.87,8.88,232400.0,7.1009,7.1009,7.0849,7.0929,232400.0
2008-08-26 11:00:00,8.89,8.9,8.87,8.88,408400.0,7.1009,7.1089,7.0849,7.0929,408400.0
2008-08-26 11:10:00,8.88,8.89,8.87,8.88,682000.0,7.0929,7.1009,7.0849,7.0929,682000.0
2008-08-26 11:20:00,8.88,8.88,8.87,8.88,302000.0,7.0929,7.0929,7.0849,7.0929,302000.0
2008-08-26 11:30:00,8.88,8.88,8.87,8.88,688000.0,7.0929,7.0929,7.0849,7.0929,688000.0
2008-08-26 11:40:00,8.88,8.89,8.87,8.88,446400.0,7.0929,7.1009,7.0849,7.0929,446400.0
2008-08-26 11:50:00,8.88,8.89,8.88,8.88,374400.0,7.0929,7.1009,7.0929,7.0929,374400.0
2008-08-26 12:00:00,8.88,8.89,8.88,8.89,460400.0,7.0929,7.1009,7.0929,7.1009,460400.0
2008-08-26 12:10:00,8.88,8.89,8.88,8.89,496000.0,7.0929,7.1009,7.0929,7.1009,496000.0
2008-08-26 12:20:00,8.88,8.9,8.88,8.88,1318000.0,7.0929,7.1089,7.0929,7.0929,1318000.0
2008-08-26 12:30:00,8.88,8.9,8.88,8.89,383600.0,7.0929,7.1089,7.0929,7.1009,383600.0
2008-08-26 12:40:00,8.89,8.9,8.89,8.89,398000.0,7.1009,7.1089,7.1009,7.1009,398000.0
2008-08-26 12:50:00,8.89,8.9,8.88,8.89,296000.0,7.1009,7.1089,7.0929,7.1009,296000.0
2008-08-26 13:00:00,8.89,8.9,8.88,8.89,569600.0,7.1009,7.1089,7.0929,7.1009,569600.0
2008-08-26 13:10:00,8.89,8.9,8.88,8.89,387200.0,7.1009,7.1089,7.0929,7.1009,387200.0
2008-08-26 13:20:00,8.89,8.89,8.89,8.89,369600.0,7.1009,7.1009,7.1009,7.1009,369600.0
2008-08-26 13:30:00,8.89,8.89,8.88,8.89,944000.0,7.1009,7.1009,7.0929,7.1009,944000.0
2008-08-26 13:40:00,8.89,8.89,8.84,8.84,571600.0,7.1009,7.1009,7.0609,7.0609,571600.0
2008-08-26 13:50:00,8.84,8.88,8.84,8.88,340000.0,7.0609,7.0929,7.0609,7.0929,340000.0
2008-08-26 14:00:00,8.88,8.89,8.86,8.88,714000.0,7.0929,7.1009,7.0769,7.0929,714000.0
2008-08-26 14:10:00,8.87,8.89,8.86,8.87,451600.0,7.0849,7.1009,7.0769,7.0849,451600.0
2008-08-26 14:20:00,8.87,8.89,8.87,8.88,982800.0,7.0849,7.1009,7.0849,7.0929,982800.0
2008-08-26 14:30:00,8.88,8.88,8.87,8.88,420400.0,7.0929,7.0929,7.0849,7.0929,420400.0
2008-08-26 14:40:00,8.89,8.89,8.87,8.87,458800.0,7.1009,7.1009,7.0849,7.0849,458800.0
2008-08-26 14:50:00,8.87,8.88,8.87,8.88,376800.0,7.0849,7.0929,7.0849,7.0929,376800.0
2008-08-26 15:00:00,8.88,8.88,8.87,8.88,578400.0,7.0929,7.0929,7.0849,7.0929,578400.0
2008-08-26 15:10:00,8.88,8.89,8.87,8.88,535200.0,7.0929,7.1009,7.0849,7.0929,535200.0
2008-08-26 15:20:00,8.88,8.9,8.87,8.9,724000.0,7.0929,7.1089,7.0849,7.1089,724000.0
2008-08-26 15:30:00,8.9,8.92,8.89,8.9,717200.0,7.1089,7.1248,7.1009,7.1089,717200.0
2008-08-26 15:40:00,8.9,8.9,8.9,8.9,1222000.0,7.1089,7.1089,7.1089,7.1089,1222000.0
2008-08-26 15:50:00,8.9,8.93,8.9,8.91,1752400.0,7.1089,7.1328,7.1089,7.1169,1752400.0
2008-08-27 09:30:00,8.81,8.91,8.75,8.89,500000.0,7.037,7.1169,6.9891,7.1009,500000.0
2008-08-27 09:40:00,8.89,8.9,8.88,8.89,1085600.0,7.1009,7.1089,7.0929,7.1009,1085600.0
2008-08-27 09:50:00,8.89,8.89,8.87,8.89,1100000.0,7.1009,7.1009,7.0849,7.1009,1100000.0
2008-08-27 10:00:00,8.89,8.93,8.88,8.91,676400.0,7.1009,7.1328,7.0929,7.1169,676400.0
2008-08-27 10:10:00,8.91,8.95,8.89,8.93,514400.0,7.1169,7.1488,7.1009,7.1328,514400.0
2008-08-27 10:20:00,8.93,8.94,8.89,8.9,893200.0,7.1328,7.1408,7.1009,7.1089,893200.0
2008-08-27 10:30:00,8.9,8.95,8.9,8.93,1198400.0,7.1089,7.1488,7.1089,7.1328,1198400.0
2008-08-27 10:40:00,8.93,8.94,8.92,8.93,962000.0,7.1328,7.1408,7.1248,7.1328,962000.0
2008-08-27 10:50:00,8.93,8.94,8.92,8.94,486800.0,7.1328,7.1408,7.1248,7.1408,486800.0
2008-08-27 11:00:00,8.94,8.94,8.9,8.9,366000.0,7.1408,7.1408,7.1089,7.1089,366000.0
2008-08-27 11:10:00,8.9,8.93,8.9,8.93,250800.0,7.1089,7.1328,7.1089,7.1328,250800.0
2008-08-27 11:20:00,8.93,8.94,8.93,8.93,508800.0,7.1328,7.1408,7.1328,7.1328,508800.0
2008-08-27 11:30:00,8.93,8.93,8.91,8.92,661200.0,7.1328,7.1328,7.1169,7.1248,661200.0
2008-08-27 11:40:00,8.91,8.93,8.91,8.92,763200.0,7.1169,7.1328,7.1169,7.1248,763200.0
2008-08-27 11:50:00,8.92,8.96,8.91,8.96,761200.0,7.1248,7.1568,7.1169,7.1568,761200.0
2008-08-27 12:00:00,8.96,8.99,8.95,8.98,790800.0,7.1568,7.1808,7.1488,7.1728,790800.0
2008-08-27 12:10:00,8.98,8.99,8.96,8.97,413600.0,7.1728,7.1808,7.1568,7.1648,413600.0
2008-08-27 12:20:00,8.97,8.98,8.96,8.97,484400.0,7.1648,7.1728,7.1568,7.1648,484400.0
2008-08-27 12:30:00,8.97,8.99,8.97,8.97,362800.0,7.1648,7.1808,7.1648,7.1648,362800.0
2008-08-27 12:40:00,8.97,8.99,8.96,8.99,266400.0,7.1648,7.1808,7.1568,7.1808,266400.0
2008-08-27 12:50:00,8.99,8.99,8.97,8.99,301200.0,7.1808,7.1808,7.1648,7.1808,301200.0
2008-08-27 13:00:00,8.99,8.99,8.96,8.97,368800.0,7.1808,7.1808,7.1568,7.1648,368800.0
2008-08-27 13:10:00,8.97,8.97,8.96,8.97,808400.0,7.1648,7.1648,7.1568,7.1648,808400.0
2008-08-27 13:20:00,8.97,8.97,8.96,8.96,800400.0,7.1648,7.1648,7.1568,7.1568,800400.0
2008-08-27 13:30:00,8.97,8.97,8.96,8.97,448800.0,7.1648,7.1648,7.1568,7.1648,448800.0
2008-08-27 13:40:00,8.97,8.99,8.97,8.99,1134800.0,7.1648,7.1808,7.1648,7.1808,1134800.0
2008-08-27 13:50:00,8.99,8.99,8.96,8.99,553600.0,7.1808,7.1808,7.1568,7.1808,553600.0
2008-08-27 14:00:00,8.99,8.99,8.96,8.97,510800.0,7.1808,7.1808,7.1568,7.1648,510800.0
2008-08-27 14:10:00,8.97,8.97,8.94,8.96,346400.0,7.1648,7.1648,7.1408,7.1568,346400.0
2008-08-27 14:20:00,8.96,8.97,8.95,8.96,406400.0,7.1568,7.1648,7.1488,7.1568,406400.0
2008-08-27 14:30:00,8.97,8.97,8.96,8.97,364400.0,7.1648,7.1648,7.1568,7.1648,364400.0
2008-08-27 14:40:00,8.97,8.98,8.96,8.97,478800.0,7.1648,7.1728,7.1568,7.1648,478800.0
2008-08-27 14:50:00,8.97,8.97,8.95,8.95,696000.0,7.1648,7.1648,7.1488,7.1488,696000.0
2008-08-27 15:00:00,8.96,8.97,8.95,8.97,242400.0,7.1568,7.1648,7.1488,7.1648,242400.0
2008-08-27 15:10:00,8.97,8.97,8.94,8.94,782400.0,7.1648,7.1648,7.1408,7.1408,782400.0
2008-08-27 15:20:00,8.94,8.95,8.93,8.93,843600.0,7.1408,7.1488,7.1328,7.1328,843600.0
2008-08-27 15:30:00,8.93,8.95,8.93,8.94,752800.0,7.1328,7.1488,7.1328,7.1408,752800.0
2008-08-27 15:40:00,8.94,8.94,8.93,8.93,1092400.0,7.1408,7.1408,7.1328,7.1328,1092400.0
2008-08-27 15:50:00,8.93,8.96,8.93,8.96,1195600.0,7.1328,7.1568,7.1328,7.1568,1195600.0
2008-08-28 09:30:00,9.02,9.05,8.93,8.97,473600.0,7.2047,7.2287,7.1328,7.1648,473600.0
2008-08-28 09:40:00,8.97,8.97,8.92,8.95,1177200.0,7.1648,7.1648,7.1248,7.1488,1177200.0
2008-08-28 09:50:00,8.95,8.95,8.94,8.94,526000.0,7.1488,7.1488,7.1408,7.1408,526000.0
2008-08-28 10:00:00,8.94,8.95,8.93,8.95,838800.0,7.1408,7.1488,7.1328,7.1488,838800.0
2008-08-28 10:10:00,8.95,8.96,8.94,8.95,314800.0,7.1488,7.1568,7.1408,7.1488,314800.0
2008-08-28 10:20:00,8.95,8.96,8.94,8.94,391600.0,7.1488,7.1568,7.1408,7.1408,391600.0
2008-08-28 10:30:00,8.94,8.98,8.94,8.98,898400.0,7.1408,7.1728,7.1408,7.1728,898400.0
2008-08-28 10:40:00,8.98,9.0,8.97,9.0,638000.0,7.1728,7.1887,7.1648,7.1887,638000.0
2008-08-28 10:50:00,8.99,9.06,8.99,9.05,1158400.0,7.1808,7.2367,7.1808,7.2287,1158400.0
2008-08-28 11:00:00,9.05,9.06,9.03,9.05,937600.0,7.2287,7.2367,7.2127,7.2287,937600.0
2008-08-28 11:10:00,9.05,9.09,9.04,9.08,869200.0,7.2287,7.2606,7.2207,7.2526,869200.0
2008-08-28 11:20:00,9.08,9.09,9.06,9.07,547200.0,7.2526,7.2606,7.2367,7.2447,547200.0
2008-08-28 11:30:00,9.07,9.13,9.06,9.12,1429200.0,7.2447,7.2926,7.2367,7.2846,1429200.0
2008-08-28 11:40:00,9.12,9.13,9.08,9.1,678400.0,7.2846,7.2926,7.2526,7.2686,678400.0
2008-08-28 11:50:00,9.1,9.12,9.09,9.11,527200.0,7.2686,7.2846,7.2606,7.2766,527200.0
2008-08-28 12:00:00,9.11,9.13,9.09,9.1,451200.0,7.2766,7.2926,7.2606,7.2686,451200.0
2008-08-28 12:10:00,9.1,9.11,9.09,9.1,348000.0,7.2686,7.2766,7.2606,7.2686,348000.0
2008-08-28 12:20:00,9.09,9.11,9.09,9.1,293200.0,7.2606,7.2766,7.2606,7.2686,293200.0
2008-08-28 12:30:00,9.1,9.11,9.1,9.1,597200.0,7.2686,7.2766,7.2686,7.2686,597200.0
2008-08-28 12:40:00,9.1,9.11,9.09,9.1,284800.0,7.2686,7.2766,7.2606,7.2686,284800.0
2008-08-28 12:50:00,9.1,9.13,9.1,9.12,480800.0,7.2686,7.2926,7.2686,7.2846,480800.0
2008-08-28 13:00:00,9.12,9.12,9.11,9.12,314400.0,7.2846,7.2846,7.2766,7.2846,314400.0
2008-08-28 13:10:00,9.12,9.12,9.1,9.1,500400.0,7.2846,7.2846,7.2686,7.2686,500400.0
2008-08-28 13:20:00,9.1,9.11,9.09,9.11,298000.0,7.2686,7.2766,7.2606,7.2766,298000.0
2008-08-28 13:30:00,9.11,9.12,9.1,9.1,172800.0,7.2766,7.2846,7.2686,7.2686,172800.0
2008-08-28 13:40:00,9.1,9.13,9.1,9.11,442800.0,7.2686,7.2926,7.2686,7.2766,442800.0
2008-08-28 13:50:00,9.11,9.12,9.1,9.12,326000.0,7.2766,7.2846,7.2686,7.2846,326000.0
2008-08-28 14:00:00,9.12,9.12,9.09,9.09,599200.0,7.2846,7.2846,7.2606,7.2606,599200.0
2008-08-28 14:10:00,9.1,9.11,9.08,9.09,732400.0,7.2686,7.2766,7.2526,7.2606,732400.0
2008-08-28 14:20:00,9.09,9.12,9.08,9.12,858000.0,7.2606,7.2846,7.2526,7.2846,858000.0
2008-08-28 14:30:00,9.12,9.14,9.11,9.13,501200.0,7.2846,7.3006,7.2766,7.2926,501200.0
2008-08-28 14:40:00,9.12,9.12,9.1,9.11,334400.0,7.2846,7.2846,7.2686,7.2766,334400.0
2008-08-28 14:50:00,9.11,9.12,9.1,9.12,355200.0,7.2766,7.2846,7.2686,7.2846,355200.0
2008-08-28 15:00:00,9.12,9.13,9.11,9.12,494800.0,7.2846,7.2926,7.2766,7.2846,494800.0
2008-08-28 15:10:00,9.12,9.13,9.12,9.12,326800.0,7.2846,7.2926,7.2846,7.2846,326800.0
2008-08-28 15:20:00,9.12,9.13,9.1,9.12,696000.0,7.2846,7.2926,7.2686,7.2846,696000.0
2008-08-28 15:30:00,9.12,9.13,9.1,9.13,823200.0,7.2846,7.2926,7.2686,7.2926,823200.0
2008-08-28 15:40:00,9.13,9.14,9.12,9.13,919200.0,7.2926,7.3006,7.2846,7.2926,919200.0
2008-08-28 15:50:00,9.13,9.15,9.11,9.13,1202400.0,7.2926,7.3086,7.2766,7.2926,1202400.0
2008-08-29 09:30:00,9.07,9.3,9.05,9.17,640400.0,7.2447,7.4284,7.2287,7.3245,640400.0
2008-08-29 09:40:00,9.17,9.22,9.14,9.22,891200.0,7.3245,7.3645,7.3006,7.3645,891200.0
2008-08-29 09:50:00,9.22,9.24,9.19,9.24,808000.0,7.3645,7.3804,7.3405,7.3804,808000.0
2008-08-29 10:00:00,9.24,9.24,9.2,9.22,932400.0,7.3804,7.3804,7.3485,7.3645,932400.0
2008-08-29 10:10:00,9.22,9.24,9.2,9.21,538800.0,7.3645,7.3804,7.3485,7.3565,538800.0
2008-08-29 10:20:00,9.21,9.22,9.17,9.2,293600.0,7.3565,7.3645,7.3245,7.3485,293600.0
2008-08-29 10:30:00,9.2,9.21,9.19,9.21,384800.0,7.3485,7.3565,7.3405,7.3565,384800.0
2008-08-29 10:40:00,9.21,9.21,9.18,9.19,344800.0,7.3565,7.3565,7.3325,7.3405,344800.0
2008-08-29 10:50:00,9.19,9.21,9.19,9.2,229600.0,7.3405,7.3565,7.3405,7.3485,229600.0
2008-08-29 11:00:00,9.2,9.21,9.19,9.21,308800.0,7.3485,7.3565,7.3405,7.3565,308800.0
2008-08-29 11:10:00,9.21,9.21,9.19,9.2,464800.0,7.3565,7.3565,7.3405,7.3485,464800.0
2008-08-29 11:20:00,9.2,9.2,9.16,9.17,492000.0,7.3485,7.3485,7.3165,7.3245,492000.0
2008-08-29 11:30:00,9.17,9.17,9.13,9.13,545600.0,7.3245,7.3245,7.2926,7.2926,545600.0
2008-08-29 11:40:00,9.13,9.15,9.13,9.15,420800.0,7.2926,7.3086,7.2926,7.3086,420800.0
2008-08-29 11:50:00,9.15,9.15,9.13,9.15,494000.0,7.3086,7.3086,7.2926,7.3086,494000.0
2008-08-29 12:00:00,9.15,9.15,9.13,9.13,298800.0,7.3086,7.3086,7.2926,7.2926,298800.0
2008-08-29 12:10:00,9.13,9.14,9.13,9.14,186800.0,7.2926,7.3006,7.2926,7.3006,186800.0
2008-08-29 12:20:00,9.14,9.14,9.13,9.13,323200.0,7.3006,7.3006,7.2926,7.2926,323200.0
2008-08-29 12:30:00,9.13,9.15,9.13,9.14,137600.0,7.2926,7.3086,7.2926,7.3006,137600.0
2008-08-29 12:40:00,9.14,9.15,9.13,9.14,294800.0,7.3006,7.3086,7.2926,7.3006,294800.0
2008-08-29 12:50:00,9.14,9.15,9.14,9.15,558800.0,7.3006,7.3086,7.3006,7.3086,558800.0
2008-08-29 13:00:00,9.15,9.17,9.15,9.16,914800.0,7.3086,7.3245,7.3086,7.3165,914800.0
2008-08-29 13:10:00,9.16,9.16,9.14,9.15,529600.0,7.3165,7.3165,7.3006,7.3086,529600.0
2008-08-29 13:20:00,9.15,9.16,9.14,9.15,661600.0,7.3086,7.3165,7.3006,7.3086,661600.0
2008-08-29 13:30:00,9.15,9.15,9.13,9.13,670000.0,7.3086,7.3086,7.2926,7.2926,670000.0
2008-08-29 13:40:00,9.13,9.13,9.12,9.12,284800.0,7.2926,7.2926,7.2846,7.2846,284800.0
2008-08-29 13:50:00,9.12,9.12,9.1,9.12,262000.0,7.2846,7.2846,7.2686,7.2846,262000.0
2008-08-29 14:00:00,9.12,9.12,9.11,9.12,185200.0,7.2846,7.2846,7.2766,7.2846,185200.0
2008-08-29 14:10:00,9.12,9.14,9.12,9.13,283600.0,7.2846,7.3006,7.2846,7.2926,283600.0
2008-08-29 14:20:00,9.14,9.14,9.11,9.13,218400.0,7.3006,7.3006,7.2766,7.2926,218400.0
2008-08-29 14:30:00,9.13,9.13,9.11,9.11,319600.0,7.2926,7.2926,7.2766,7.2766,319600.0
2008-08-29 14:40:00,9.1,9.12,9.1,9.11,380800.0,7.2686,7.2846,7.2686,7.2766,380800.0
2008-08-29 14:50:00,9.11,9.12,9.09,9.11,301200.0,7.2766,7.2846,7.2606,7.2766,301200.0
2008-08-29 15:00:00,9.11,9.11,9.08,9.08,372800.0,7.2766,7.2766,7.2526,7.2526,372800.0
2008-08-29 15:10:00,9.08,9.09,9.06,9.06,433200.0,7.2526,7.2606,7.2367,7.2367,433200.0
2008-08-29 15:20:00,9.06,9.08,9.06,9.06,456400.0,7.2367,7.2526,7.2367,7.2367,456400.0
2008-08-29 15:30:00,9.06,9.09,9.06,9.07,394000.0,7.2367,7.2606,7.2367,7.2447,394000.0
2008-08-29 15:40:00,9.07,9.08,9.05,9.06,797200.0,7.2447,7.2526,7.2287,7.2367,797200.0
2008-08-29 15:50:00,9.06,9.08,9.06,9.06,894800.0,7.2367,7.2526,7.2367,7.2367,894800.0
2008-09-02 09:30:00,9.2,9.24,9.13,9.16,1380800.0,7.3485,7.3804,7.2926,7.3165,1380800.0
2008-09-02 09:40:00,9.16,9.24,9.15,9.22,1311600.0,7.3165,7.3804,7.3086,7.3645,1311600.0
2008-09-02 09:50:00,9.22,9.22,9.18,9.2,858800.0,7.3645,7.3645,7.3325,7.3485,858800.0
2008-09-02 10:00:00,9.2,9.23,9.17,9.18,968400.0,7.3485,7.3725,7.3245,7.3325,968400.0
2008-09-02 10:10:00,9.18,9.21,9.14,9.16,1061200.0,7.3325,7.3565,7.3006,7.3165,1061200.0
2008-09-02 10:20:00,9.16,9.18,9.15,9.16,502400.0,7.3165,7.3325,7.3086,7.3165,502400.0
2008-09-02 10:30:00,9.16,9.19,9.15,9.18,473200.0,7.3165,7.3405,7.3086,7.3325,473200.0
2008-09-02 10:40:00,9.17,9.19,9.14,9.18,657200.0,7.3245,7.3405,7.3006,7.3325,657200.0
2008-09-02 10:50:00,9.18,9.2,9.15,9.2,642000.0,7.3325,7.3485,7.3086,7.3485,642000.0
2008-09-02 11:00:00,9.2,9.21,9.19,9.2,618000.0,7.3485,7.3565,7.3405,7.3485,618000.0
2008-09-02 11:10:00,9.2,9.22,9.19,9.21,1074000.0,7.3485,7.3645,7.3405,7.3565,1074000.0
2008-09-02 11:20:00,9.21,9.22,9.18,9.2,412800.0,7.3565,7.3645,7.3325,7.3485,412800.0
2008-09-02 11:30:00,9.2,9.22,9.2,9.2,524000.0,7.3485,7.3645,7.3485,7.3485,524000.0
2008-09-02 11:40:00,9.2,9.21,9.18,9.2,524800.0,7.3485,7.3565,7.3325,7.3485,524800.0
2008-09-02 11:50:00,9.2,9.22,9.18,9.19,688400.0,7.3485,7.3645,7.3325,7.3405,688400.0
2008-09-02 12:00:00,9.19,9.22,9.18,9.21,396000.0,7.3405,7.3645,7.3325,7.3565,396000.0
2008-09-02 12:10:00,9.21,9.21,9.19,9.21,321200.0,7.3565,7.3565,7.3405,7.3565,321200.0
2008-09-02 12:20:00,9.21,9.21,9.17,9.17,313600.0,7.3565,7.3565,7.3245,7.3245,313600.0
2008-09-02 12:30:00,9.17,9.18,9.14,9.17,752800.0,7.3245,7.3325,7.3006,7.3245,752800.0
2008-09-02 12:40:00,9.17,9.17,9.15,9.16,381600.0,7.3245,7.3245,7.3086,7.3165,381600.0
2008-09-02 12:50:00,9.16,9.18,9.15,9.16,401600.0,7.3165,7.3325,7.3086,7.3165,401600.0
2008-09-02 13:00:00,9.16,9.17,9.15,9.16,564400.0,7.3165,7.3245,7.3086,7.3165,564400.0
2008-09-02 13:10:00,9.16,9.18,9.16,9.16,492400.0,7.3165,7.3325,7.3165,7.3165,492400.0
2008-09-02 13:20:00,9.16,9.18,9.15,9.18,326000.0,7.3165,7.3325,7.3086,7.3325,326000.0
2008-09-02 13:30:00,9.18,9.21,9.16,9.2,773200.0,7.3325,7.3565,7.3165,7.3485,773200.0
2008-09-02 13:40:00,9.2,9.21,9.17,9.17,672000.0,7.3485,7.3565,7.3245,7.3245,672000.0
2008-09-02 13:50:00,9.17,9.17,9.14,9.17,870000.0,7.3245,7.3245,7.3006,7.3245,870000.0
2008-09-02 14:00:00,9.17,9.19,9.15,9.16,675200.0,7.3245,7.3405,7.3086,7.3165,675200.0
2008-09-02 14:10:00,9.16,9.17,9.13,9.16,783200.0,7.3165,7.3245,7.2926,7.3165,783200.0
2008-09-02 14:20:00,9.16,9.17,9.12,9.13,552800.0,7.3165,7.3245,7.2846,7.2926,552800.0
2008-09-02 14:30:00,9.13,9.16,9.13,9.15,388000.0,7.2926,7.3165,7.2926,7.3086,388000.0
2008-09-02 14:40:00,9.15,9.16,9.14,9.15,297200.0,7.3086,7.3165,7.3006,7.3086,297200.0
2008-09-02 14:50:00,9.15,9.16,9.11,9.11,543200.0,7.3086,7.3165,7.2766,7.2766,543200.0
2008-09-02 15:00:00,9.11,9.12,9.09,9.12,876000.0,7.2766,7.2846,7.2606,7.2846,876000.0
2008-09-02 15:10:00,9.12,9.13,9.11,9.12,496800.0,7.2846,7.2926,7.2766,7.2846,496800.0
2008-09-02 15:20:00,9.12,9.12,9.1,9.11,537600.0,7.2846,7.2846,7.2686,7.2766,537600.0
2008-09-02 15:30:00,9.11,9.12,9.09,9.1,881600.0,7.2766,7.2846,7.2606,7.2686,881600.0
2008-09-02 15:40:00,9.1,9.1,9.06,9.07,1626800.0,7.2686,7.2686,7.2367,7.2447,1626800.0
2008-09-02 15:50:00,9.07,9.09,9.06,9.08,1856400.0,7.2447,7.2606,7.2367,7.2526,1856400.0
2008-09-03 09:30:00,9.05,9.17,9.0,9.02,722000.0,7.2287,7.3245,7.1887,7.2047,722000.0
2008-09-03 09:40:00,9.02,9.05,8.99,9.05,802400.0,7.2047,7.2287,7.1808,7.2287,802400.0
2008-09-03 09:50:00,9.05,9.09,9.05,9.09,793200.0,7.2287,7.2606,7.2287,7.2606,793200.0
2008-09-03 10:00:00,9.09,9.12,9.07,9.1,1049600.0,7.2606,7.2846,7.2447,7.2686,1049600.0
2008-09-03 10:10:00,9.1,9.1,9.05,9.08,610000.0,7.2686,7.2686,7.2287,7.2526,610000.0
2008-09-03 10:20:00,9.08,9.13,9.07,9.12,544400.0,7.2526,7.2926,7.2447,7.2846,544400.0
2008-09-03 10:30:00,9.12,9.15,9.1,9.15,596800.0,7.2846,7.3086,7.2686,7.3086,596800.0
2008-09-03 10:40:00,9.15,9.15,9.12,9.14,646800.0,7.3086,7.3086,7.2846,7.3006,646800.0
2008-09-03 10:50:00,9.13,9.15,9.11,9.13,483200.0,7.2926,7.3086,7.2766,7.2926,483200.0
2008-09-03 11:00:00,9.13,9.17,9.09,9.13,704400.0,7.2926,7.3245,7.2606,7.2926,704400.0
2008-09-03 11:10:00,9.13,9.15,9.09,9.11,438000.0,7.2926,7.3086,7.2606,7.2766,438000.0
2008-09-03 11:20:00,9.11,9.14,9.1,9.11,567600.0,7.2766,7.3006,7.2686,7.2766,567600.0
2008-09-03 11:30:00,9.11,9.12,9.09,9.12,756400.0,7.2766,7.2846,7.2606,7.2846,756400.0
2008-09-03 11:40:00,9.12,9.12,9.09,9.11,708000.0,7.2846,7.2846,7.2606,7.2766,708000.0
2008-09-03 11:50:00,9.11,9.14,9.09,9.11,684800.0,7.2766,7.3006,7.2606,7.2766,684800.0
2008-09-03 12:00:00,9.11,9.12,9.08,9.09,540800.0,7.2766,7.2846,7.2526,7.2606,540800.0
2008-09-03 12:10:00,9.09,9.15,9.08,9.13,550400.0,7.2606,7.3086,7.2526,7.2926,550400.0
2008-09-03 12:20:00,9.13,9.14,9.1,9.14,364800.0,7.2926,7.3006,7.2686,7.3006,364800.0
2008-09-03 12:30:00,9.14,9.14,9.1,9.13,502800.0,7.3006,7.3006,7.2686,7.2926,502800.0
2008-09-03 12:40:00,9.13,9.14,9.11,9.13,286800.0,7.2926,7.3006,7.2766,7.2926,286800.0
2008-09-03 12:50:00,9.13,9.15,9.13,9.14,413200.0,7.2926,7.3086,7.2926,7.3006,413200.0
2008-09-03 13:00:00,9.14,9.16,9.12,9.13,567200.0,7.3006,7.3165,7.2846,7.2926,567200.0
2008-09-03 13:10:00,9.13,9.13,9.11,9.11,575200.0,7.2926,7.2926,7.2766,7.2766,575200.0
2008-09-03 13:20:00,9.11,9.13,9.1,9.11,417200.0,7.2766,7.2926,7.2686,7.2766,417200.0
2008-09-03 13:30:00,9.11,9.13,9.11,9.13,403600.0,7.2766,7.2926,7.2766,7.2926,403600.0
2008-09-03 13:40:00,9.13,9.16,9.13,9.16,722000.0,7.2926,7.3165,7.2926,7.3165,722000.0
2008-09-03 13:50:00,9.16,9.19,9.15,9.15,978000.0,7.3165,7.3405,7.3086,7.3086,978000.0
2008-09-03 14:00:00,9.15,9.17,9.12,9.15,1154000.0,7.3086,7.3245,7.2846,7.3086,1154000.0
2008-09-03 14:10:00,9.15,9.17,9.14,9.15,880000.0,7.3086,7.3245,7.3006,7.3086,880000.0
2008-09-03 14:20:00,9.15,9.19,9.14,9.17,1172400.0,7.3086,7.3405,7.3006,7.3245,1172400.0
2008-09-03 14:30:00,9.17,9.19,9.16,9.19,430000.0,7.3245,7.3405,7.3165,7.3405,430000.0
2008-09-03 14:40:00,9.18,9.18,9.15,9.15,672400.0,7.3325,7.3325,7.3086,7.3086,672400.0
2008-09-03 14:50:00,9.15,9.17,9.14,9.16,667200.0,7.3086,7.3245,7.3006,7.3165,667200.0
2008-09-03 15:00:00,9.16,9.17,9.15,9.16,614800.0,7.3165,7.3245,7.3086,7.3165,614800.0
2008-09-03 15:10:00,9.16,9.18,9.15,9.17,787200.0,7.3165,7.3325,7.3086,7.3245,787200.0
2008-09-03 15:20:00,9.17,9.21,9.16,9.19,1345200.0,7.3245,7.3565,7.3165,7.3405,1345200.0
2008-09-03 15:30:00,9.19,9.22,9.17,9.22,1357600.0,7.3405,7.3645,7.3245,7.3645,1357600.0
2008-09-03 15:40:00,9.22,9.23,9.19,9.19,1344000.0,7.3645,7.3725,7.3405,7.3405,1344000.0
2008-09-03 15:50:00,9.19,9.21,9.18,9.19,1212800.0,7.3405,7.3565,7.3325,7.3405,1212800.0
2008-09-04 09:30:00,8.81,8.89,8.68,8.74,4388000.0,7.037,7.1009,6.9331,6.9811,4388000.0
2008-09-04 09:40:00,8.74,8.74,8.63,8.64,3324800.0,6.9811,6.9811,6.8932,6.9012,3324800.0
2008-09-04 09:50:00,8.64,8.65,8.57,8.59,2778400.0,6.9012,6.9092,6.8453,6.8613,2778400.0
2008-09-04 10:00:00,8.59,8.64,8.58,8.61,2713600.0,6.8613,6.9012,6.8533,6.8772,2713600.0
2008-09-04 10:10:00,8.6,8.65,8.6,8.64,2257600.0,6.8692,6.9092,6.8692,6.9012,2257600.0
2008-09-04 10:20:00,8.64,8.67,8.6,8.62,1353600.0,6.9012,6.9252,6.8692,6.8852,1353600.0
2008-09-04 10:30:00,8.62,8.62,8.59,8.6,1376400.0,6.8852,6.8852,6.8613,6.8692,1376400.0
2008-09-04 10:40:00,8.6,8.61,8.59,8.59,1790400.0,6.8692,6.8772,6.8613,6.8613,1790400.0
2008-09-04 10:50:00,8.59,8.59,8.55,8.56,1544000.0,6.8613,6.8613,6.8293,6.8373,1544000.0
2008-09-04 11:00:00,8.56,8.56,8.53,8.54,1395600.0,6.8373,6.8373,6.8133,6.8213,1395600.0
2008-09-04 11:10:00,8.54,8.54,8.52,8.54,1716000.0,6.8213,6.8213,6.8053,6.8213,1716000.0
2008-09-04 11:20:00,8.54,8.58,8.53,8.56,1304400.0,6.8213,6.8533,6.8133,6.8373,1304400.0
2008-09-04 11:30:00,8.56,8.57,8.53,8.57,1260400.0,6.8373,6.8453,6.8133,6.8453,1260400.0
2008-09-04 11:40:00,8.57,8.58,8.55,8.57,962400.0,6.8453,6.8533,6.8293,6.8453,962400.0
2008-09-04 11:50:00,8.57,8.59,8.56,8.57,630800.0,6.8453,6.8613,6.8373,6.8453,630800.0
2008-09-04 12:00:00,8.57,8.61,8.57,8.61,1234800.0,6.8453,6.8772,6.8453,6.8772,1234800.0
2008-09-04 12:10:00,8.61,8.62,8.6,8.61,1302000.0,6.8772,6.8852,6.8692,6.8772,1302000.0
2008-09-04 12:20:00,8.61,8.63,8.59,8.62,899200.0,6.8772,6.8932,6.8613,6.8852,899200.0
2008-09-04 12:30:00,8.62,8.62,8.6,8.6,472000.0,6.8852,6.8852,6.8692,6.8692,472000.0
2008-09-04 12:40:00,8.6,8.61,8.58,8.6,1355600.0,6.8692,6.8772,6.8533,6.8692,1355600.0
2008-09-04 12:50:00,8.6,8.62,8.59,8.6,904400.0,6.8692,6.8852,6.8613,6.8692,904400.0
2008-09-04 13:00:00,8.6,8.62,8.6,8.61,666400.0,6.8692,6.8852,6.8692,6.8772,666400.0
2008-09-04 13:10:00,8.61,8.61,8.59,8.6,769200.0,6.8772,6.8772,6.8613,6.8692,769200.0
2008-09-04 13:20:00,8.6,8.61,8.56,8.56,861200.0,6.8692,6.8772,6.8373,6.8373,861200.0
2008-09-04 13:30:00,8.56,8.56,8.53,8.55,688000.0,6.8373,6.8373,6.8133,6.8293,688000.0
2008-09-04 13:40:00,8.55,8.57,8.55,8.57,332000.0,6.8293,6.8453,6.8293,6.8453,332000.0
2008-09-04 13:50:00,8.57,8.6,8.56,8.6,633600.0,6.8453,6.8692,6.8373,6.8692,633600.0
2008-09-04 14:00:00,8.6,8.6,8.58,8.58,846800.0,6.8692,6.8692,6.8533,6.8533,846800.0
2008-09-04 14:10:00,8.58,8.59,8.54,8.56,1334800.0,6.8533,6.8613,6.8213,6.8373,1334800.0
2008-09-04 14:20:00,8.56,8.58,8.55,8.56,901200.0,6.8373,6.8533,6.8293,6.8373,901200.0
2008-09-04 14:30:00,8.56,8.6,8.55,8.6,859600.0,6.8373,6.8692,6.8293,6.8692,859600.0
2008-09-04 14:40:00,8.6,8.61,8.58,8.59,602400.0,6.8692,6.8772,6.8533,6.8613,602400.0
2008-09-04 14:50:00,8.59,8.6,8.57,8.59,559600.0,6.8613,6.8692,6.8453,6.8613,559600.0
2008-09-04 15:00:00,8.59,8.6,8.58,8.59,800400.0,6.8613,6.8692,6.8533,6.8613,800400.0
2008-09-04 15:10:00,8.59,8.59,8.55,8.56,1363600.0,6.8613,6.8613,6.8293,6.8373,1363600.0
2008-09-04 15:20:00,8.55,8.56,8.53,8.53,1058400.0,6.8293,6.8373,6.8133,6.8133,1058400.0
2008-09-04 15:30:00,8.53,8.54,8.5,8.51,1684000.0,6.8133,6.8213,6.7894,6.7974,1684000.0
2008-09-04 15:40:00,8.51,8.53,8.49,8.52,1768800.0,6.7974,6.8133,6.7814,6.8053,1768800.0
2008-09-04 15:50:00,8.52,8.54,8.51,8.52,2036800.0,6.8053,6.8213,6.7974,6.8053,2036800.0
2008-09-05 09:30:00,8.26,8.6,8.25,8.36,2109200.0,6.5977,6.8692,6.5897,6.6775,2109200.0
2008-09-05 09:40:00,8.36,8.52,8.35,8.45,1603200.0,6.6775,6.8053,6.6696,6.7494,1603200.0
2008-09-05 09:50:00,8.45,8.5,8.43,8.45,1403600.0,6.7494,6.7894,6.7335,6.7494,1403600.0
2008-09-05 10:00:00,8.45,8.48,8.39,8.43,926800.0,6.7494,6.7734,6.7015,6.7335,926800.0
2008-09-05 10:10:00,8.42,8.42,8.38,8.41,1159600.0,6.7255,6.7255,6.6935,6.7175,1159600.0
2008-09-05 10:20:00,8.41,8.43,8.35,8.35,965200.0,6.7175,6.7335,6.6696,6.6696,965200.0
2008-09-05 10:30:00,8.35,8.39,8.34,8.36,834000.0,6.6696,6.7015,6.6616,6.6775,834000.0
2008-09-05 10:40:00,8.36,8.37,8.33,8.37,1091200.0,6.6775,6.6855,6.6536,6.6855,1091200.0
2008-09-05 10:50:00,8.37,8.4,8.36,8.38,1111600.0,6.6855,6.7095,6.6775,6.6935,1111600.0
2008-09-05 11:00:00,8.38,8.42,8.38,8.41,701200.0,6.6935,6.7255,6.6935,6.7175,701200.0
2008-09-05 11:10:00,8.41,8.41,8.34,8.34,714000.0,6.7175,6.7175,6.6616,6.6616,714000.0
2008-09-05 11:20:00,8.34,8.43,8.34,8.43,480400.0,6.6616,6.7335,6.6616,6.7335,480400.0
2008-09-05 11:30:00,8.43,8.44,8.41,8.43,586000.0,6.7335,6.7414,6.7175,6.7335,586000.0
2008-09-05 11:40:00,8.43,8.47,8.43,8.46,572800.0,6.7335,6.7654,6.7335,6.7574,572800.0
2008-09-05 11:50:00,8.46,8.51,8.46,8.5,1088800.0,6.7574,6.7974,6.7574,6.7894,1088800.0
2008-09-05 12:00:00,8.5,8.52,8.47,8.5,871600.0,6.7894,6.8053,6.7654,6.7894,871600.0
2008-09-05 12:10:00,8.5,8.52,8.46,8.46,786000.0,6.7894,6.8053,6.7574,6.7574,786000.0
2008-09-05 12:20:00,8.46,8.46,8.43,8.44,883600.0,6.7574,6.7574,6.7335,6.7414,883600.0
2008-09-05 12:30:00,8.44,8.46,8.43,8.45,1085200.0,6.7414,6.7574,6.7335,6.7494,1085200.0
2008-09-05 12:40:00,8.45,8.47,8.43,8.46,534800.0,6.7494,6.7654,6.7335,6.7574,534800.0
2008-09-05 12:50:00,8.46,8.48,8.44,8.45,326800.0,6.7574,6.7734,6.7414,6.7494,326800.0
2008-09-05 13:00:00,8.45,8.49,8.45,8.48,401600.0,6.7494,6.7814,6.7494,6.7734,401600.0
2008-09-05 13:10:00,8.48,8.52,8.48,8.5,422400.0,6.7734,6.8053,6.7734,6.7894,422400.0
2008-09-05 13:20:00,8.5,8.51,8.49,8.5,483200.0,6.7894,6.7974,6.7814,6.7894,483200.0
2008-09-05 13:30:00,8.5,8.51,8.45,8.45,1010400.0,6.7894,6.7974,6.7494,6.7494,1010400.0
2008-09-05 13:40:00,8.45,8.49,8.45,8.47,410400.0,6.7494,6.7814,6.7494,6.7654,410400.0
2008-09-05 13:50:00,8.47,8.51,8.47,8.51,305600.0,6.7654,6.7974,6.7654,6.7974,305600.0
2008-09-05 14:00:00,8.51,8.51,8.48,8.5,881200.0,6.7974,6.7974,6.7734,6.7894,881200.0
2008-09-05 14:10:00,8.5,8.51,8.47,8.5,768400.0,6.7894,6.7974,6.7654,6.7894,768400.0
2008-09-05 14:20:00,8.5,8.53,8.49,8.53,910000.0,6.7894,6.8133,6.7814,6.8133,910000.0
2008-09-05 14:30:00,8.53,8.54,8.51,8.53,466400.0,6.8133,6.8213,6.7974,6.8133,466400.0
2008-09-05 14:40:00,8.53,8.55,8.53,8.55,389200.0,6.8133,6.8293,6.8133,6.8293,389200.0
2008-09-05 14:50:00,8.55,8.6,8.55,8.58,782000.0,6.8293,6.8692,6.8293,6.8533,782000.0
2008-09-05 15:00:00,8.57,8.58,8.54,8.55,630000.0,6.8453,6.8533,6.8213,6.8293,630000.0
2008-09-05 15:10:00,8.55,8.55,8.52,8.54,824400.0,6.8293,6.8293,6.8053,6.8213,824400.0
2008-09-05 15:20:00,8.53,8.54,8.51,8.54,704400.0,6.8133,6.8213,6.7974,6.8213,704400.0
2008-09-05 15:30:00,8.54,8.56,8.53,8.55,870400.0,6.8213,6.8373,6.8133,6.8293,870400.0
2008-09-05 15:40:00,8.55,8.59,8.53,8.57,1089600.0,6.8293,6.8613,6.8133,6.8453,1089600.0
2008-09-05 15:50:00,8.57,8.6,8.56,8.59,1633600.0,6.8453,6.8692,6.8373,6.8613,1633600.0
2008-09-08 09:30:00,8.75,8.81,8.69,8.74,1230400.0,6.9891,7.037,6.9411,6.9811,1230400.0
2008-09-08 09:40:00,8.74,8.75,8.68,8.7,1388400.0,6.9811,6.9891,6.9331,6.9491,1388400.0
2008-09-08 09:50:00,8.7,8.71,8.62,8.62,1867200.0,6.9491,6.9571,6.8852,6.8852,1867200.0
2008-09-08 10:00:00,8.62,8.63,8.59,8.62,1404400.0,6.8852,6.8932,6.8613,6.8852,1404400.0
2008-09-08 10:10:00,8.62,8.64,8.59,8.6,1176800.0,6.8852,6.9012,6.8613,6.8692,1176800.0
2008-09-08 10:20:00,8.6,8.61,8.56,8.57,1017600.0,6.8692,6.8772,6.8373,6.8453,1017600.0
2008-09-08 10:30:00,8.58,8.59,8.56,8.58,1757200.0,6.8533,6.8613,6.8373,6.8533,1757200.0
2008-09-08 10:40:00,8.58,8.6,8.57,8.58,790400.0,6.8533,6.8692,6.8453,6.8533,790400.0
2008-09-08 10:50:00,8.58,8.61,8.56,8.56,794000.0,6.8533,6.8772,6.8373,6.8373,794000.0
2008-09-08 11:00:00,8.56,8.59,8.56,8.56,1726000.0,6.8373,6.8613,6.8373,6.8373,1726000.0
2008-09-08 11:10:00,8.56,8.62,8.55,8.57,794400.0,6.8373,6.8852,6.8293,6.8453,794400.0
2008-09-08 11:20:00,8.57,8.6,8.55,8.56,554400.0,6.8453,6.8692,6.8293,6.8373,554400.0
2008-09-08 11:30:00,8.56,8.6,8.55,8.59,458400.0,6.8373,6.8692,6.8293,6.8613,458400.0
2008-09-08 11:40:00,8.59,8.59,8.55,8.58,521600.0,6.8613,6.8613,6.8293,6.8533,521600.0
2008-09-08 11:50:00,8.58,8.6,8.56,8.59,466800.0,6.8533,6.8692,6.8373,6.8613,466800.0
2008-09-08 12:00:00,8.59,8.6,8.56,8.57,570000.0,6.8613,6.8692,6.8373,6.8453,570000.0
2008-09-08 12:10:00,8.57,8.59,8.55,8.59,565600.0,6.8453,6.8613,6.8293,6.8613,565600.0
2008-09-08 12:20:00,8.59,8.59,8.56,8.59,429600.0,6.8613,6.8613,6.8373,6.8613,429600.0
2008-09-08 12:30:00,8.59,8.61,8.59,8.6,678400.0,6.8613,6.8772,6.8613,6.8692,678400.0
2008-09-08 12:40:00,8.6,8.62,8.6,8.61,653200.0,6.8692,6.8852,6.8692,6.8772,653200.0
2008-09-08 12:50:00,8.61,8.63,8.6,8.61,482400.0,6.8772,6.8932,6.8692,6.8772,482400.0
2008-09-08 13:00:00,8.61,8.63,8.59,8.6,502800.0,6.8772,6.8932,6.8613,6.8692,502800.0
2008-09-08 13:10:00,8.6,8.63,8.6,8.61,701600.0,6.8692,6.8932,6.8692,6.8772,701600.0
2008-09-08 13:20:00,8.61,8.63,8.6,8.6,457600.0,6.8772,6.8932,6.8692,6.8692,457600.0
2008-09-08 13:30:00,8.6,8.61,8.59,8.59,558000.0,6.8692,6.8772,6.8613,6.8613,558000.0
2008-09-08 13:40:00,8.59,8.6,8.57,8.58,330000.0,6.8613,6.8692,6.8453,6.8533,330000.0
2008-09-08 13:50:00,8.58,8.59,8.57,8.58,375200.0,6.8533,6.8613,6.8453,6.8533,375200.0
2008-09-08 14:00:00,8.58,8.61,8.56,8.59,683200.0,6.8533,6.8772,6.8373,6.8613,683200.0
2008-09-08 14:10:00,8.59,8.6,8.58,8.6,593600.0,6.8613,6.8692,6.8533,6.8692,593600.0
2008-09-08 14:20:00,8.6,8.6,8.58,8.6,852000.0,6.8692,6.8692,6.8533,6.8692,852000.0
2008-09-08 14:30:00,8.6,8.64,8.59,8.63,526400.0,6.8692,6.9012,6.8613,6.8932,526400.0
2008-09-08 14:40:00,8.63,8.65,8.62,8.63,550400.0,6.8932,6.9092,6.8852,6.8932,550400.0
2008-09-08 14:50:00,8.63,8.65,8.63,8.63,532000.0,6.8932,6.9092,6.8932,6.8932,532000.0
2008-09-08 15:00:00,8.63,8.65,8.62,8.63,623200.0,6.8932,6.9092,6.8852,6.8932,623200.0
2008-09-08 15:10:00,8.63,8.67,8.62,8.66,750400.0,6.8932,6.9252,6.8852,6.9172,750400.0
2008-09-08 15:20:00,8.66,8.7,8.66,8.7,932000.0,6.9172,6.9491,6.9172,6.9491,932000.0
2008-09-08 15:30:00,8.7,8.75,8.7,8.74,1752000.0,6.9491,6.9891,6.9491,6.9811,1752000.0
2008-09-08 15:40:00,8.74,8.76,8.72,8.74,1408800.0,6.9811,6.997,6.9651,6.9811,1408800.0
2008-09-08 15:50:00,8.74,8.77,8.74,8.76,1578000.0,6.9811,7.005,6.9811,6.997,1578000.0
2008-09-09 09:30:00,8.79,8.83,8.69,8.7,730800.0,7.021,7.053,6.9411,6.9491,730800.0
2008-09-09 09:40:00,8.71,8.79,8.7,8.78,942800.0,6.9571,7.021,6.9491,7.013,942800.0
2008-09-09 09:50:00,8.78,8.82,8.77,8.81,931200.0,7.013,7.045,7.005,7.037,931200.0
2008-09-09 10:00:00,8.81,8.85,8.8,8.83,874400.0,7.037,7.0689,7.029,7.053,874400.0
2008-09-09 10:10:00,8.83,8.84,8.78,8.78,873600.0,7.053,7.0609,7.013,7.013,873600.0
2008-09-09 10:20:00,8.79,8.84,8.79,8.84,1192400.0,7.021,7.0609,7.021,7.0609,1192400.0
2008-09-09 10:30:00,8.84,8.84,8.8,8.81,1450000.0,7.0609,7.0609,7.029,7.037,1450000.0
2008-09-09 10:40:00,8.82,8.84,8.79,8.79,791600.0,7.045,7.0609,7.021,7.021,791600.0
2008-09-09 10:50:00,8.79,8.79,8.72,8.72,1734800.0,7.021,7.021,6.9651,6.9651,1734800.0
2008-09-09 11:00:00,8.73,8.74,8.71,8.72,1162000.0,6.9731,6.9811,6.9571,6.9651,1162000.0
2008-09-09 11:10:00,8.72,8.72,8.64,8.68,775200.0,6.9651,6.9651,6.9012,6.9331,775200.0
2008-09-09 11:20:00,8.68,8.74,8.68,8.74,824000.0,6.9331,6.9811,6.9331,6.9811,824000.0
2008-09-09 11:30:00,8.74,8.75,8.72,8.72,745600.0,6.9811,6.9891,6.9651,6.9651,745600.0
2008-09-09 11:40:00,8.72,8.73,8.69,8.72,734000.0,6.9651,6.9731,6.9411,6.9651,734000.0
2008-09-09 11:50:00,8.72,8.76,8.71,8.73,780800.0,6.9651,6.997,6.9571,6.9731,780800.0
2008-09-09 12:00:00,8.72,8.74,8.71,8.72,636000.0,6.9651,6.9811,6.9571,6.9651,636000.0
2008-09-09 12:10:00,8.72,8.74,8.72,8.73,480400.0,6.9651,6.9811,6.9651,6.9731,480400.0
2008-09-09 12:20:00,8.73,8.76,8.73,8.75,462000.0,6.9731,6.997,6.9731,6.9891,462000.0
2008-09-09 12:30:00,8.75,8.77,8.74,8.75,854400.0,6.9891,7.005,6.9811,6.9891,854400.0
2008-09-09 12:40:00,8.75,8.75,8.71,8.73,458400.0,6.9891,6.9891,6.9571,6.9731,458400.0
2008-09-09 12:50:00,8.72,8.74,8.71,8.73,445200.0,6.9651,6.9811,6.9571,6.9731,445200.0
2008-09-09 13:00:00,8.73,8.74,8.71,8.72,462000.0,6.9731,6.9811,6.9571,6.9651,462000.0
2008-09-09 13:10:00,8.72,8.72,8.69,8.7,655600.0,6.9651,6.9651,6.9411,6.9491,655600.0
2008-09-09 13:20:00,8.71,8.72,8.69,8.69,530800.0,6.9571,6.9651,6.9411,6.9411,530800.0
2008-09-09 13:30:00,8.69,8.7,8.65,8.67,614000.0,6.9411,6.9491,6.9092,6.9252,614000.0
2008-09-09 13:40:00,8.67,8.68,8.63,8.63,450000.0,6.9252,6.9331,6.8932,6.8932,450000.0
2008-09-09 13:50:00,8.63,8.65,8.63,8.63,384400.0,6.8932,6.9092,6.8932,6.8932,384400.0
2008-09-09 14:00:00,8.63,8.65,8.63,8.63,704000.0,6.8932,6.9092,6.8932,6.8932,704000.0
2008-09-09 14:10:00,8.63,8.64,8.6,8.6,630000.0,6.8932,6.9012,6.8692,6.8692,630000.0
2008-09-09 14:20:00,8.6,8.65,8.6,8.63,636000.0,6.8692,6.9092,6.8692,6.8932,636000.0
2008-09-09 14:30:00,8.63,8.63,8.59,8.6,558000.0,6.8932,6.8932,6.8613,6.8692,558000.0
2008-09-09 14:40:00,8.6,8.63,8.6,8.63,748800.0,6.8692,6.8932,6.8692,6.8932,748800.0
2008-09-09 14:50:00,8.63,8.63,8.6,8.61,686800.0,6.8932,6.8932,6.8692,6.8772,686800.0
2008-09-09 15:00:00,8.61,8.62,8.59,8.61,814400.0,6.8772,6.8852,6.8613,6.8772,814400.0
2008-09-09 15:10:00,8.61,8.63,8.59,8.59,675200.0,6.8772,6.8932,6.8613,6.8613,675200.0
2008-09-09 15:20:00,8.59,8.61,8.59,8.6,712800.0,6.8613,6.8772,6.8613,6.8692,712800.0
2008-09-09 15:30:00,8.6,8.61,8.58,8.59,1147600.0,6.8692,6.8772,6.8533,6.8613,1147600.0
2008-09-09 15:40:00,8.59,8.59,8.54,8.55,1705200.0,6.8613,6.8613,6.8213,6.8293,1705200.0
2008-09-09 15:50:00,8.55,8.58,8.54,8.55,2935600.0,6.8293,6.8533,6.8213,6.8293,2935600.0
2008-09-10 09:30:00,8.76,8.76,8.56,8.58,845600.0,6.997,6.997,6.8373,6.8533,845600.0
2008-09-10 09:40:00,8.58,8.65,8.56,8.57,841600.0,6.8533,6.9092,6.8373,6.8453,841600.0
2008-09-10 09:50:00,8.57,8.59,8.55,8.55,712800.0,6.8453,6.8613,6.8293,6.8293,712800.0
2008-09-10 10:00:00,8.55,8.63,8.55,8.62,931600.0,6.8293,6.8932,6.8293,6.8852,931600.0
2008-09-10 10:10:00,8.61,8.62,8.56,8.59,1128400.0,6.8772,6.8852,6.8373,6.8613,1128400.0
2008-09-10 10:20:00,8.59,8.62,8.58,8.61,1276800.0,6.8613,6.8852,6.8533,6.8772,1276800.0
2008-09-10 10:30:00,8.61,8.63,8.57,8.6,1193200.0,6.8772,6.8932,6.8453,6.8692,1193200.0
2008-09-10 10:40:00,8.61,8.63,8.56,8.56,671600.0,6.8772,6.8932,6.8373,6.8373,671600.0
2008-09-10 10:50:00,8.56,8.57,8.5,8.5,926000.0,6.8373,6.8453,6.7894,6.7894,926000.0
2008-09-10 11:00:00,8.51,8.51,8.46,8.48,1178400.0,6.7974,6.7974,6.7574,6.7734,1178400.0
2008-09-10 11:10:00,8.48,8.54,8.47,8.54,1123200.0,6.7734,6.8213,6.7654,6.8213,1123200.0
2008-09-10 11:20:00,8.54,8.56,8.53,8.56,926400.0,6.8213,6.8373,6.8133,6.8373,926400.0
2008-09-10 11:30:00,8.55,8.6,8.55,8.59,1164400.0,6.8293,6.8692,6.8293,6.8613,1164400.0
2008-09-10 11:40:00,8.59,8.63,8.58,8.63,544800.0,6.8613,6.8932,6.8533,6.8932,544800.0
2008-09-10 11:50:00,8.62,8.63,8.59,8.59,434000.0,6.8852,6.8932,6.8613,6.8613,434000.0
2008-09-10 12:00:00,8.59,8.65,8.58,8.65,612800.0,6.8613,6.9092,6.8533,6.9092,612800.0
2008-09-10 12:10:00,8.65,8.65,8.61,8.64,575200.0,6.9092,6.9092,6.8772,6.9012,575200.0
2008-09-10 12:20:00,8.63,8.64,8.61,8.61,469200.0,6.8932,6.9012,6.8772,6.8772,469200.0
2008-09-10 12:30:00,8.61,8.65,8.61,8.65,629200.0,6.8772,6.9092,6.8772,6.9092,629200.0
2008-09-10 12:40:00,8.65,8.65,8.61,8.62,744400.0,6.9092,6.9092,6.8772,6.8852,744400.0
2008-09-10 12:50:00,8.62,8.62,8.6,8.6,249600.0,6.8852,6.8852,6.8692,6.8692,249600.0
2008-09-10 13:00:00,8.6,8.61,8.59,8.59,469600.0,6.8692,6.8772,6.8613,6.8613,469600.0
2008-09-10 13:10:00,8.59,8.6,8.58,8.59,638800.0,6.8613,6.8692,6.8533,6.8613,638800.0
2008-09-10 13:20:00,8.59,8.6,8.58,8.59,405600.0,6.8613,6.8692,6.8533,6.8613,405600.0
2008-09-10 13:30:00,8.59,8.62,8.59,8.62,423600.0,6.8613,6.8852,6.8613,6.8852,423600.0
2008-09-10 13:40:00,8.62,8.63,8.61,8.62,598400.0,6.8852,6.8932,6.8772,6.8852,598400.0
2008-09-10 13:50:00,8.62,8.64,8.61,8.62,752000.0,6.8852,6.9012,6.8772,6.8852,752000.0
2008-09-10 14:00:00,8.62,8.64,8.61,8.64,522000.0,6.8852,6.9012,6.8772,6.9012,522000.0
2008-09-10 14:10:00,8.64,8.67,8.63,8.66,777200.0,6.9012,6.9252,6.8932,6.9172,777200.0
2008-09-10 14:20:00,8.66,8.69,8.65,8.68,810000.0,6.9172,6.9411,6.9092,6.9331,810000.0
2008-09-10 14:30:00,8.68,8.7,8.67,8.68,744800.0,6.9331,6.9491,6.9252,6.9331,744800.0
2008-09-10 14:40:00,8.68,8.69,8.66,8.67,453200.0,6.9331,6.9411,6.9172,6.9252,453200.0
2008-09-10 14:50:00,8.67,8.68,8.63,8.65,633200.0,6.9252,6.9331,6.8932,6.9092,633200.0
2008-09-10 15:00:00,8.65,8.68,8.64,8.68,922400.0,6.9092,6.9331,6.9012,6.9331,922400.0
2008-09-10 15:10:00,8.68,8.72,8.66,8.71,656000.0,6.9331,6.9651,6.9172,6.9571,656000.0
2008-09-10 15:20:00,8.71,8.71,8.66,8.68,750800.0,6.9571,6.9571,6.9172,6.9331,750800.0
2008-09-10 15:30:00,8.68,8.7,8.65,8.66,1111200.0,6.9331,6.9491,6.9092,6.9172,1111200.0
2008-09-10 15:40:00,8.65,8.67,8.64,8.66,1104800.0,6.9092,6.9252,6.9012,6.9172,1104800.0
2008-09-10 15:50:00,8.66,8.67,8.62,8.63,1399600.0,6.9172,6.9252,6.8852,6.8932,1399600.0
2008-09-11 09:30:00,8.47,8.54,8.47,8.49,540000.0,6.7654,6.8213,6.7654,6.7814,540000.0
2008-09-11 09:40:00,8.49,8.52,8.47,8.51,648400.0,6.7814,6.8053,6.7654,6.7974,648400.0
2008-09-11 09:50:00,8.51,8.58,8.5,8.51,555600.0,6.7974,6.8533,6.7894,6.7974,555600.0
2008-09-11 10:00:00,8.52,8.63,8.52,8.63,609600.0,6.8053,6.8932,6.8053,6.8932,609600.0
2008-09-11 10:10:00,8.63,8.65,8.6,8.62,742000.0,6.8932,6.9092,6.8692,6.8852,742000.0
2008-09-11 10:20:00,8.62,8.65,8.61,8.62,790400.0,6.8852,6.9092,6.8772,6.8852,790400.0
2008-09-11 10:30:00,8.62,8.65,8.58,8.64,910800.0,6.8852,6.9092,6.8533,6.9012,910800.0
2008-09-11 10:40:00,8.64,8.7,8.64,8.69,848000.0,6.9012,6.9491,6.9012,6.9411,848000.0
2008-09-11 10:50:00,8.69,8.71,8.63,8.65,1002000.0,6.9411,6.9571,6.8932,6.9092,1002000.0
2008-09-11 11:00:00,8.65,8.69,8.63,8.66,675600.0,6.9092,6.9411,6.8932,6.9172,675600.0
2008-09-11 11:10:00,8.66,8.66,8.61,8.63,699600.0,6.9172,6.9172,6.8772,6.8932,699600.0
2008-09-11 11:20:00,8.63,8.65,8.59,8.6,631200.0,6.8932,6.9092,6.8613,6.8692,631200.0
2008-09-11 11:30:00,8.6,8.64,8.59,8.63,1196800.0,6.8692,6.9012,6.8613,6.8932,1196800.0
2008-09-11 11:40:00,8.63,8.66,8.62,8.63,619200.0,6.8932,6.9172,6.8852,6.8932,619200.0
2008-09-11 11:50:00,8.63,8.67,8.63,8.66,595600.0,6.8932,6.9252,6.8932,6.9172,595600.0
2008-09-11 12:00:00,8.66,8.7,8.65,8.67,780400.0,6.9172,6.9491,6.9092,6.9252,780400.0
2008-09-11 12:10:00,8.66,8.68,8.62,8.62,596800.0,6.9172,6.9331,6.8852,6.8852,596800.0
2008-09-11 12:20:00,8.62,8.63,8.6,8.62,268400.0,6.8852,6.8932,6.8692,6.8852,268400.0
2008-09-11 12:30:00,8.62,8.65,8.6,8.61,697600.0,6.8852,6.9092,6.8692,6.8772,697600.0
2008-09-11 12:40:00,8.6,8.63,8.6,8.61,717200.0,6.8692,6.8932,6.8692,6.8772,717200.0
2008-09-11 12:50:00,8.61,8.63,8.6,8.61,458800.0,6.8772,6.8932,6.8692,6.8772,458800.0
2008-09-11 13:00:00,8.62,8.64,8.6,8.61,535200.0,6.8852,6.9012,6.8692,6.8772,535200.0
2008-09-11 13:10:00,8.61,8.64,8.61,8.64,418000.0,6.8772,6.9012,6.8772,6.9012,418000.0
2008-09-11 13:20:00,8.65,8.67,8.62,8.67,453600.0,6.9092,6.9252,6.8852,6.9252,453600.0
2008-09-11 13:30:00,8.67,8.69,8.66,8.68,506800.0,6.9252,6.9411,6.9172,6.9331,506800.0
2008-09-11 13:40:00,8.68,8.69,8.65,8.66,438800.0,6.9331,6.9411,6.9092,6.9172,438800.0
2008-09-11 13:50:00,8.66,8.71,8.66,8.69,684400.0,6.9172,6.9571,6.9172,6.9411,684400.0
2008-09-11 14:00:00,8.69,8.72,8.68,8.71,467600.0,6.9411,6.9651,6.9331,6.9571,467600.0
2008-09-11 14:10:00,8.7,8.72,8.69,8.71,376400.0,6.9491,6.9651,6.9411,6.9571,376400.0
2008-09-11 14:20:00,8.72,8.75,8.72,8.73,515200.0,6.9651,6.9891,6.9651,6.9731,515200.0
2008-09-11 14:30:00,8.72,8.73,8.71,8.73,323200.0,6.9651,6.9731,6.9571,6.9731,323200.0
2008-09-11 14:40:00,8.73,8.75,8.71,8.74,405200.0,6.9731,6.9891,6.9571,6.9811,405200.0
2008-09-11 14:50:00,8.74,8.75,8.71,8.72,418400.0,6.9811,6.9891,6.9571,6.9651,418400.0
2008-09-11 15:00:00,8.72,8.75,8.72,8.74,527600.0,6.9651,6.9891,6.9651,6.9811,527600.0
2008-09-11 15:10:00,8.74,8.74,8.7,8.7,653600.0,6.9811,6.9811,6.9491,6.9491,653600.0
2008-09-11 15:20:00,8.7,8.71,8.67,8.68,803600.0,6.9491,6.9571,6.9252,6.9331,803600.0
2008-09-11 15:30:00,8.68,8.72,8.66,8.72,831600.0,6.9331,6.9651,6.9172,6.9651,831600.0
2008-09-11 15:40:00,8.71,8.73,8.69,8.71,1251200.0,6.9571,6.9731,6.9411,6.9571,1251200.0
2008-09-11 15:50:00,8.71,8.76,8.7,8.76,1899600.0,6.9571,6.997,6.9491,6.997,1899600.0
2008-09-12 09:30:00,8.63,8.75,8.61,8.64,760800.0,6.8932,6.9891,6.8772,6.9012,760800.0
2008-09-12 09:40:00,8.63,8.66,8.59,8.6,657600.0,6.8932,6.9172,6.8613,6.8692,657600.0
2008-09-12 09:50:00,8.6,8.62,8.57,8.57,1128400.0,6.8692,6.8852,6.8453,6.8453,1128400.0
2008-09-12 10:00:00,8.58,8.59,8.55,8.56,1280800.0,6.8533,6.8613,6.8293,6.8373,1280800.0
2008-09-12 10:10:00,8.56,8.59,8.52,8.54,1897200.0,6.8373,6.8613,6.8053,6.8213,1897200.0
2008-09-12 10:20:00,8.54,8.54,8.47,8.47,1078800.0,6.8213,6.8213,6.7654,6.7654,1078800.0
2008-09-12 10:30:00,8.47,8.48,8.45,8.46,742400.0,6.7654,6.7734,6.7494,6.7574,742400.0
2008-09-12 10:40:00,8.47,8.5,8.45,8.47,1150400.0,6.7654,6.7894,6.7494,6.7654,1150400.0
2008-09-12 10:50:00,8.47,8.52,8.47,8.52,664000.0,6.7654,6.8053,6.7654,6.8053,664000.0
2008-09-12 11:00:00,8.52,8.54,8.5,8.51,681200.0,6.8053,6.8213,6.7894,6.7974,681200.0
2008-09-12 11:10:00,8.51,8.55,8.5,8.54,592000.0,6.7974,6.8293,6.7894,6.8213,592000.0
2008-09-12 11:20:00,8.54,8.54,8.5,8.5,594800.0,6.8213,6.8213,6.7894,6.7894,594800.0
2008-09-12 11:30:00,8.5,8.54,8.49,8.52,480000.0,6.7894,6.8213,6.7814,6.8053,480000.0
2008-09-12 11:40:00,8.52,8.53,8.49,8.51,1022800.0,6.8053,6.8133,6.7814,6.7974,1022800.0
2008-09-12 11:50:00,8.51,8.52,8.48,8.51,648800.0,6.7974,6.8053,6.7734,6.7974,648800.0
2008-09-12 12:00:00,8.51,8.52,8.49,8.52,706000.0,6.7974,6.8053,6.7814,6.8053,706000.0
2008-09-12 12:10:00,8.51,8.53,8.5,8.53,445600.0,6.7974,6.8133,6.7894,6.8133,445600.0
2008-09-12 12:20:00,8.54,8.54,8.5,8.52,494400.0,6.8213,6.8213,6.7894,6.8053,494400.0
2008-09-12 12:30:00,8.52,8.53,8.51,8.52,452000.0,6.8053,6.8133,6.7974,6.8053,452000.0
2008-09-12 12:40:00,8.52,8.53,8.5,8.51,825200.0,6.8053,6.8133,6.7894,6.7974,825200.0
2008-09-12 12:50:00,8.51,8.51,8.47,8.49,633200.0,6.7974,6.7974,6.7654,6.7814,633200.0
2008-09-12 13:00:00,8.49,8.5,8.46,8.46,485600.0,6.7814,6.7894,6.7574,6.7574,485600.0
2008-09-12 13:10:00,8.47,8.49,8.45,8.48,586000.0,6.7654,6.7814,6.7494,6.7734,586000.0
2008-09-12 13:20:00,8.48,8.52,8.47,8.51,473200.0,6.7734,6.8053,6.7654,6.7974,473200.0
2008-09-12 13:30:00,8.51,8.52,8.48,8.49,383600.0,6.7974,6.8053,6.7734,6.7814,383600.0
2008-09-12 13:40:00,8.49,8.53,8.49,8.52,820000.0,6.7814,6.8133,6.7814,6.8053,820000.0
2008-09-12 13:50:00,8.52,8.52,8.49,8.52,515200.0,6.8053,6.8053,6.7814,6.8053,515200.0
2008-09-12 14:00:00,8.52,8.52,8.46,8.49,770400.0,6.8053,6.8053,6.7574,6.7814,770400.0
2008-09-12 14:10:00,8.49,8.51,8.48,8.49,872800.0,6.7814,6.7974,6.7734,6.7814,872800.0
2008-09-12 14:20:00,8.49,8.52,8.48,8.49,415200.0,6.7814,6.8053,6.7734,6.7814,415200.0
2008-09-12 14:30:00,8.49,8.49,8.47,8.49,450400.0,6.7814,6.7814,6.7654,6.7814,450400.0
2008-09-12 14:40:00,8.49,8.52,8.48,8.51,666800.0,6.7814,6.8053,6.7734,6.7974,666800.0
2008-09-12 14:50:00,8.51,8.53,8.49,8.51,474400.0,6.7974,6.8133,6.7814,6.7974,474400.0
2008-09-12 15:00:00,8.51,8.53,8.5,8.51,450800.0,6.7974,6.8133,6.7894,6.7974,450800.0
2008-09-12 15:10:00,8.51,8.53,8.49,8.49,706000.0,6.7974,6.8133,6.7814,6.7814,706000.0
2008-09-12 15:20:00,8.49,8.51,8.46,8.48,2111600.0,6.7814,6.7974,6.7574,6.7734,2111600.0
2008-09-12 15:30:00,8.48,8.49,8.45,8.46,1437200.0,6.7734,6.7814,6.7494,6.7574,1437200.0
2008-09-12 15:40:00,8.46,8.5,8.46,8.49,976400.0,6.7574,6.7894,6.7574,6.7814,976400.0
2008-09-12 15:50:00,8.49,8.52,8.49,8.51,2044800.0,6.7814,6.8053,6.7814,6.7974,2044800.0
2008-09-15 09:30:00,8.28,8.42,8.25,8.31,1760000.0,6.6136,6.7255,6.5897,6.6376,1760000.0
2008-09-15 09:40:00,8.31,8.47,8.31,8.37,1609600.0,6.6376,6.7654,6.6376,6.6855,1609600.0
2008-09-15 09:50:00,8.37,8.42,8.35,8.4,809600.0,6.6855,6.7255,6.6696,6.7095,809600.0
2008-09-15 10:00:00,8.4,8.44,8.38,8.42,1074400.0,6.7095,6.7414,6.6935,6.7255,1074400.0
2008-09-15 10:10:00,8.42,8.47,8.4,8.46,720000.0,6.7255,6.7654,6.7095,6.7574,720000.0
2008-09-15 10:20:00,8.46,8.49,8.45,8.49,776000.0,6.7574,6.7814,6.7494,6.7814,776000.0
2008-09-15 10:30:00,8.5,8.56,8.49,8.52,1124800.0,6.7894,6.8373,6.7814,6.8053,1124800.0
2008-09-15 10:40:00,8.52,8.52,8.49,8.49,635600.0,6.8053,6.8053,6.7814,6.7814,635600.0
2008-09-15 10:50:00,8.49,8.56,8.49,8.53,790400.0,6.7814,6.8373,6.7814,6.8133,790400.0
2008-09-15 11:00:00,8.53,8.55,8.51,8.54,568000.0,6.8133,6.8293,6.7974,6.8213,568000.0
2008-09-15 11:10:00,8.54,8.55,8.5,8.5,825600.0,6.8213,6.8293,6.7894,6.7894,825600.0
2008-09-15 11:20:00,8.5,8.51,8.4,8.4,1124800.0,6.7894,6.7974,6.7095,6.7095,1124800.0
2008-09-15 11:30:00,8.4,8.41,8.4,8.4,726800.0,6.7095,6.7175,6.7095,6.7095,726800.0
2008-09-15 11:40:00,8.4,8.44,8.4,8.43,709200.0,6.7095,6.7414,6.7095,6.7335,709200.0
2008-09-15 11:50:00,8.43,8.45,8.42,8.42,818000.0,6.7335,6.7494,6.7255,6.7255,818000.0
2008-09-15 12:00:00,8.43,8.46,8.42,8.43,840000.0,6.7335,6.7574,6.7255,6.7335,840000.0
2008-09-15 12:10:00,8.42,8.52,8.42,8.52,876800.0,6.7255,6.8053,6.7255,6.8053,876800.0
2008-09-15 12:20:00,8.51,8.53,8.47,8.51,704800.0,6.7974,6.8133,6.7654,6.7974,704800.0
2008-09-15 12:30:00,8.51,8.53,8.48,8.49,325600.0,6.7974,6.8133,6.7734,6.7814,325600.0
2008-09-15 12:40:00,8.49,8.53,8.48,8.52,523200.0,6.7814,6.8133,6.7734,6.8053,523200.0
2008-09-15 12:50:00,8.52,8.54,8.51,8.52,450800.0,6.8053,6.8213,6.7974,6.8053,450800.0
2008-09-15 13:00:00,8.52,8.54,8.51,8.53,245200.0,6.8053,6.8213,6.7974,6.8133,245200.0
2008-09-15 13:10:00,8.53,8.54,8.5,8.5,247200.0,6.8133,6.8213,6.7894,6.7894,247200.0
2008-09-15 13:20:00,8.5,8.51,8.49,8.5,345200.0,6.7894,6.7974,6.7814,6.7894,345200.0
2008-09-15 13:30:00,8.5,8.5,8.44,8.44,416800.0,6.7894,6.7894,6.7414,6.7414,416800.0
2008-09-15 13:40:00,8.44,8.44,8.4,8.43,573200.0,6.7414,6.7414,6.7095,6.7335,573200.0
2008-09-15 13:50:00,8.43,8.43,8.4,8.42,498000.0,6.7335,6.7335,6.7095,6.7255,498000.0
2008-09-15 14:00:00,8.42,8.46,8.42,8.43,406000.0,6.7255,6.7574,6.7255,6.7335,406000.0
2008-09-15 14:10:00,8.43,8.49,8.43,8.47,496000.0,6.7335,6.7814,6.7335,6.7654,496000.0
2008-09-15 14:20:00,8.47,8.48,8.44,8.44,441200.0,6.7654,6.7734,6.7414,6.7414,441200.0
2008-09-15 14:30:00,8.44,8.44,8.41,8.41,613600.0,6.7414,6.7414,6.7175,6.7175,613600.0
2008-09-15 14:40:00,8.41,8.42,8.36,8.38,923200.0,6.7175,6.7255,6.6775,6.6935,923200.0
2008-09-15 14:50:00,8.38,8.41,8.38,8.4,461600.0,6.6935,6.7175,6.6935,6.7095,461600.0
2008-09-15 15:00:00,8.4,8.41,8.36,8.38,565600.0,6.7095,6.7175,6.6775,6.6935,565600.0
2008-09-15 15:10:00,8.38,8.4,8.37,8.38,599200.0,6.6935,6.7095,6.6855,6.6935,599200.0
2008-09-15 15:20:00,8.38,8.38,8.33,8.35,1151600.0,6.6935,6.6935,6.6536,6.6696,1151600.0
2008-09-15 15:30:00,8.35,8.39,8.34,8.39,890000.0,6.6696,6.7015,6.6616,6.7015,890000.0
2008-09-15 15:40:00,8.39,8.39,8.32,8.33,889600.0,6.7015,6.7015,6.6456,6.6536,889600.0
2008-09-15 15:50:00,8.33,8.33,8.3,8.31,1147200.0,6.6536,6.6536,6.6296,6.6376,1147200.0
2008-09-16 09:30:00,8.1,8.36,8.1,8.31,925200.0,6.4699,6.6775,6.4699,6.6376,925200.0
2008-09-16 09:40:00,8.3,8.42,8.29,8.34,1328800.0,6.6296,6.7255,6.6216,6.6616,1328800.0
2008-09-16 09:50:00,8.34,8.34,8.29,8.32,1400000.0,6.6616,6.6616,6.6216,6.6456,1400000.0
2008-09-16 10:00:00,8.31,8.42,8.31,8.39,1375200.0,6.6376,6.7255,6.6376,6.7015,1375200.0
2008-09-16 10:10:00,8.39,8.52,8.39,8.47,1540000.0,6.7015,6.8053,6.7015,6.7654,1540000.0
2008-09-16 10:20:00,8.47,8.52,8.46,8.52,1303200.0,6.7654,6.8053,6.7574,6.8053,1303200.0
2008-09-16 10:30:00,8.52,8.6,8.49,8.6,1898400.0,6.8053,6.8692,6.7814,6.8692,1898400.0
2008-09-16 10:40:00,8.6,8.61,8.55,8.58,790400.0,6.8692,6.8772,6.8293,6.8533,790400.0
2008-09-16 10:50:00,8.58,8.68,8.57,8.61,1902400.0,6.8533,6.9331,6.8453,6.8772,1902400.0
2008-09-16 11:00:00,8.61,8.71,8.6,8.66,2132800.0,6.8772,6.9571,6.8692,6.9172,2132800.0
2008-09-16 11:10:00,8.66,8.7,8.6,8.62,1313600.0,6.9172,6.9491,6.8692,6.8852,1313600.0
2008-09-16 11:20:00,8.62,8.64,8.54,8.58,1714800.0,6.8852,6.9012,6.8213,6.8533,1714800.0
2008-09-16 11:30:00,8.58,8.63,8.56,8.6,1487600.0,6.8533,6.8932,6.8373,6.8692,1487600.0
2008-09-16 11:40:00,8.6,8.63,8.59,8.61,752400.0,6.8692,6.8932,6.8613,6.8772,752400.0
2008-09-16 11:50:00,8.61,8.61,8.57,8.58,560400.0,6.8772,6.8772,6.8453,6.8533,560400.0
2008-09-16 12:00:00,8.58,8.6,8.56,8.57,905600.0,6.8533,6.8692,6.8373,6.8453,905600.0
2008-09-16 12:10:00,8.57,8.59,8.57,8.57,1234800.0,6.8453,6.8613,6.8453,6.8453,1234800.0
2008-09-16 12:20:00,8.57,8.58,8.54,8.54,834400.0,6.8453,6.8533,6.8213,6.8213,834400.0
2008-09-16 12:30:00,8.54,8.56,8.52,8.55,796000.0,6.8213,6.8373,6.8053,6.8293,796000.0
2008-09-16 12:40:00,8.55,8.56,8.52,8.54,330400.0,6.8293,6.8373,6.8053,6.8213,330400.0
2008-09-16 12:50:00,8.54,8.55,8.53,8.53,424400.0,6.8213,6.8293,6.8133,6.8133,424400.0
2008-09-16 13:00:00,8.53,8.55,8.51,8.55,833600.0,6.8133,6.8293,6.7974,6.8293,833600.0
2008-09-16 13:10:00,8.55,8.56,8.53,8.53,485600.0,6.8293,6.8373,6.8133,6.8133,485600.0
2008-09-16 13:20:00,8.53,8.58,8.53,8.57,585600.0,6.8133,6.8533,6.8133,6.8453,585600.0
2008-09-16 13:30:00,8.57,8.6,8.56,8.56,593600.0,6.8453,6.8692,6.8373,6.8373,593600.0
2008-09-16 13:40:00,8.56,8.58,8.52,8.53,581200.0,6.8373,6.8533,6.8053,6.8133,581200.0
2008-09-16 13:50:00,8.53,8.53,8.52,8.53,878400.0,6.8133,6.8133,6.8053,6.8133,878400.0
2008-09-16 14:00:00,8.53,8.55,8.5,8.54,661200.0,6.8133,6.8293,6.7894,6.8213,661200.0
2008-09-16 14:10:00,8.54,8.65,8.51,8.62,1385600.0,6.8213,6.9092,6.7974,6.8852,1385600.0
2008-09-16 14:20:00,8.54,8.62,8.49,8.51,1139200.0,6.8213,6.8852,6.7814,6.7974,1139200.0
2008-09-16 14:30:00,8.51,8.64,8.49,8.61,1592800.0,6.7974,6.9012,6.7814,6.8772,1592800.0
2008-09-16 14:40:00,8.61,8.63,8.54,8.58,1303600.0,6.8772,6.8932,6.8213,6.8533,1303600.0
2008-09-16 14:50:00,8.58,8.59,8.54,8.55,1204800.0,6.8533,6.8613,6.8213,6.8293,1204800.0
2008-09-16 15:00:00,8.55,8.56,8.51,8.55,1151200.0,6.8293,6.8373,6.7974,6.8293,1151200.0
2008-09-16 15:10:00,8.55,8.61,8.53,8.6,1212800.0,6.8293,6.8772,6.8133,6.8692,1212800.0
2008-09-16 15:20:00,8.6,8.61,8.53,8.54,802000.0,6.8692,6.8772,6.8133,6.8213,802000.0
2008-09-16 15:30:00,8.54,8.59,8.53,8.57,1005600.0,6.8213,6.8613,6.8133,6.8453,1005600.0
2008-09-16 15:40:00,8.57,8.57,8.52,8.54,1146400.0,6.8453,6.8453,6.8053,6.8213,1146400.0
2008-09-16 15:50:00,8.54,8.56,8.51,8.53,1386800.0,6.8213,6.8373,6.7974,6.8133,1386800.0
2008-09-17 09:30:00,8.41,8.54,8.28,8.39,800400.0,6.7175,6.8213,6.6136,6.7015,800400.0
2008-09-17 09:40:00,8.39,8.47,8.39,8.42,766400.0,6.7015,6.7654,6.7015,6.7255,766400.0
2008-09-17 09:50:00,8.42,8.45,8.4,8.41,890400.0,6.7255,6.7494,6.7095,6.7175,890400.0
2008-09-17 10:00:00,8.41,8.44,8.36,8.38,880400.0,6.7175,6.7414,6.6775,6.6935,880400.0
2008-09-17 10:10:00,8.38,8.39,8.32,8.33,950800.0,6.6935,6.7015,6.6456,6.6536,950800.0
2008-09-17 10:20:00,8.33,8.34,8.28,8.29,1110800.0,6.6536,6.6616,6.6136,6.6216,1110800.0
2008-09-17 10:30:00,8.29,8.32,8.27,8.28,918000.0,6.6216,6.6456,6.6057,6.6136,918000.0
2008-09-17 10:40:00,8.28,8.28,8.23,8.24,9524000.0,6.6136,6.6136,6.5737,6.5817,9524000.0
2008-09-17 10:50:00,8.24,8.26,8.23,8.25,782400.0,6.5817,6.5977,6.5737,6.5897,782400.0
2008-09-17 11:00:00,8.25,8.26,8.24,8.25,804000.0,6.5897,6.5977,6.5817,6.5897,804000.0
2008-09-17 11:10:00,8.25,8.26,8.19,8.21,589200.0,6.5897,6.5977,6.5418,6.5577,589200.0
2008-09-17 11:20:00,8.21,8.23,8.19,8.22,517200.0,6.5577,6.5737,6.5418,6.5657,517200.0
2008-09-17 11:30:00,8.22,8.26,8.21,8.26,561600.0,6.5657,6.5977,6.5577,6.5977,561600.0
2008-09-17 11:40:00,8.25,8.27,8.24,8.25,665600.0,6.5897,6.6057,6.5817,6.5897,665600.0
2008-09-17 11:50:00,8.25,8.26,8.23,8.24,698800.0,6.5897,6.5977,6.5737,6.5817,698800.0
2008-09-17 12:00:00,8.23,8.24,8.15,8.17,1649200.0,6.5737,6.5817,6.5098,6.5258,1649200.0
2008-09-17 12:10:00,8.17,8.19,8.12,8.13,929600.0,6.5258,6.5418,6.4858,6.4938,929600.0
2008-09-17 12:20:00,8.13,8.14,8.12,8.14,2033200.0,6.4938,6.5018,6.4858,6.5018,2033200.0
2008-09-17 12:30:00,8.14,8.2,8.13,8.2,756000.0,6.5018,6.5497,6.4938,6.5497,756000.0
2008-09-17 12:40:00,8.19,8.23,8.18,8.22,1052400.0,6.5418,6.5737,6.5338,6.5657,1052400.0
2008-09-17 12:50:00,8.22,8.24,8.21,8.22,504800.0,6.5657,6.5817,6.5577,6.5657,504800.0
2008-09-17 13:00:00,8.22,8.23,8.17,8.18,495600.0,6.5657,6.5737,6.5258,6.5338,495600.0
2008-09-17 13:10:00,8.18,8.19,8.15,8.15,704800.0,6.5338,6.5418,6.5098,6.5098,704800.0
2008-09-17 13:20:00,8.15,8.15,8.1,8.11,931600.0,6.5098,6.5098,6.4699,6.4779,931600.0
2008-09-17 13:30:00,8.11,8.11,8.07,8.1,2008800.0,6.4779,6.4779,6.4459,6.4699,2008800.0
2008-09-17 13:40:00,8.1,8.12,8.1,8.11,1167600.0,6.4699,6.4858,6.4699,6.4779,1167600.0
2008-09-17 13:50:00,8.11,8.12,8.1,8.12,1512800.0,6.4779,6.4858,6.4699,6.4858,1512800.0
2008-09-17 14:00:00,8.12,8.15,8.11,8.13,1067600.0,6.4858,6.5098,6.4779,6.4938,1067600.0
2008-09-17 14:10:00,8.13,8.13,8.08,8.12,885200.0,6.4938,6.4938,6.4539,6.4858,885200.0
2008-09-17 14:20:00,8.12,8.19,8.12,8.19,2204800.0,6.4858,6.5418,6.4858,6.5418,2204800.0
2008-09-17 14:30:00,8.19,8.26,8.17,8.25,1154000.0,6.5418,6.5977,6.5258,6.5897,1154000.0
2008-09-17 14:40:00,8.26,8.27,8.24,8.25,1622800.0,6.5977,6.6057,6.5817,6.5897,1622800.0
2008-09-17 14:50:00,8.25,8.26,8.2,8.23,1052800.0,6.5897,6.5977,6.5497,6.5737,1052800.0
2008-09-17 15:00:00,8.23,8.28,8.22,8.25,1191200.0,6.5737,6.6136,6.5657,6.5897,1191200.0
2008-09-17 15:10:00,8.25,8.27,8.22,8.26,929200.0,6.5897,6.6057,6.5657,6.5977,929200.0
2008-09-17 15:20:00,8.26,8.26,8.19,8.2,1274000.0,6.5977,6.5977,6.5418,6.5497,1274000.0
2008-09-17 15:30:00,8.19,8.21,8.12,8.13,1182000.0,6.5418,6.5577,6.4858,6.4938,1182000.0
2008-09-17 15:40:00,8.13,8.13,8.08,8.11,1556800.0,6.4938,6.4938,6.4539,6.4779,1556800.0
2008-09-17 15:50:00,8.11,8.12,8.06,8.09,2031600.0,6.4779,6.4858,6.4379,6.4619,2031600.0
2008-09-18 09:30:00,8.19,8.21,8.06,8.06,872400.0,6.5418,6.5577,6.4379,6.4379,872400.0
2008-09-18 09:40:00,8.06,8.08,7.97,7.99,1272000.0,6.4379,6.4539,6.366,6.382,1272000.0
2008-09-18 09:50:00,7.99,8.13,7.99,8.11,842000.0,6.382,6.4938,6.382,6.4779,842000.0
2008-09-18 10:00:00,8.11,8.15,8.04,8.04,1676400.0,6.4779,6.5098,6.4219,6.4219,1676400.0
2008-09-18 10:10:00,8.04,8.05,8.0,8.03,621600.0,6.4219,6.4299,6.39,6.414,621600.0
2008-09-18 10:20:00,8.03,8.05,8.0,8.03,1435200.0,6.414,6.4299,6.39,6.414,1435200.0
2008-09-18 10:30:00,8.03,8.11,8.03,8.09,952000.0,6.414,6.4779,6.414,6.4619,952000.0
2008-09-18 10:40:00,8.08,8.1,8.04,8.08,342000.0,6.4539,6.4699,6.4219,6.4539,342000.0
2008-09-18 10:50:00,8.07,8.1,8.03,8.05,984800.0,6.4459,6.4699,6.414,6.4299,984800.0
2008-09-18 11:00:00,8.05,8.06,8.02,8.06,954800.0,6.4299,6.4379,6.406,6.4379,954800.0
2008-09-18 11:10:00,8.06,8.08,8.04,8.07,740800.0,6.4379,6.4539,6.4219,6.4459,740800.0
2008-09-18 11:20:00,8.07,8.07,8.02,8.05,416800.0,6.4459,6.4459,6.406,6.4299,416800.0
2008-09-18 11:30:00,8.05,8.1,8.04,8.07,328000.0,6.4299,6.4699,6.4219,6.4459,328000.0
2008-09-18 11:40:00,8.07,8.07,8.0,8.01,562000.0,6.4459,6.4459,6.39,6.398,562000.0
2008-09-18 11:50:00,8.01,8.05,7.99,8.03,688800.0,6.398,6.4299,6.382,6.414,688800.0
2008-09-18 12:00:00,8.03,8.03,7.98,7.99,968000.0,6.414,6.414,6.374,6.382,968000.0
2008-09-18 12:10:00,7.99,8.04,7.99,8.02,399600.0,6.382,6.4219,6.382,6.406,399600.0
2008-09-18 12:20:00,8.02,8.03,7.99,8.01,569600.0,6.406,6.414,6.382,6.398,569600.0
2008-09-18 12:30:00,8.01,8.01,7.95,7.95,591200.0,6.398,6.398,6.3501,6.3501,591200.0
2008-09-18 12:40:00,7.95,7.98,7.87,7.89,1193200.0,6.3501,6.374,6.2862,6.3021,1193200.0
2008-09-18 12:50:00,7.89,7.9,7.81,7.83,1304400.0,6.3021,6.3101,6.2382,6.2542,1304400.0
2008-09-18 13:00:00,7.84,8.0,7.82,7.99,1031600.0,6.2622,6.39,6.2462,6.382,1031600.0
2008-09-18 13:10:00,7.99,8.06,7.98,8.06,916800.0,6.382,6.4379,6.374,6.4379,916800.0
2008-09-18 13:20:00,8.06,8.07,8.01,8.04,1051600.0,6.4379,6.4459,6.398,6.4219,1051600.0
2008-09-18 13:30:00,8.04,8.16,8.04,8.16,1228400.0,6.4219,6.5178,6.4219,6.5178,1228400.0
2008-09-18 13:40:00,8.16,8.18,8.13,8.17,796400.0,6.5178,6.5338,6.4938,6.5258,796400.0
2008-09-18 13:50:00,8.18,8.2,8.15,8.18,726800.0,6.5338,6.5497,6.5098,6.5338,726800.0
2008-09-18 14:00:00,8.18,8.2,8.08,8.09,767200.0,6.5338,6.5497,6.4539,6.4619,767200.0
2008-09-18 14:10:00,8.09,8.11,8.04,8.08,1094400.0,6.4619,6.4779,6.4219,6.4539,1094400.0
2008-09-18 14:20:00,8.08,8.08,8.02,8.02,521200.0,6.4539,6.4539,6.406,6.406,521200.0
2008-09-18 14:30:00,8.02,8.05,7.97,7.98,683200.0,6.406,6.4299,6.366,6.374,683200.0
2008-09-18 14:40:00,7.99,8.09,7.99,8.06,587600.0,6.382,6.4619,6.382,6.4379,587600.0
2008-09-18 14:50:00,8.06,8.1,8.04,8.08,700400.0,6.4379,6.4699,6.4219,6.4539,700400.0
2008-09-18 15:00:00,8.08,8.21,8.06,8.2,1379600.0,6.4539,6.5577,6.4379,6.5497,1379600.0
2008-09-18 15:10:00,8.2,8.28,8.17,8.21,1618400.0,6.5497,6.6136,6.5258,6.5577,1618400.0
2008-09-18 15:20:00,8.22,8.29,8.18,8.27,1106800.0,6.5657,6.6216,6.5338,6.6057,1106800.0
2008-09-18 15:30:00,8.27,8.3,8.25,8.28,1369200.0,6.6057,6.6296,6.5897,6.6136,1369200.0
2008-09-18 15:40:00,8.28,8.3,8.24,8.25,1556000.0,6.6136,6.6296,6.5817,6.5897,1556000.0
2008-09-18 15:50:00,8.25,8.26,8.18,8.23,1512400.0,6.5897,6.5977,6.5338,6.5737,1512400.0
2008-09-19 09:30:00,8.35,9.0,8.17,8.3,4191600.0,6.6696,7.1887,6.5258,6.6296,4191600.0
2008-09-19 09:40:00,8.42,8.87,8.29,8.47,929200.0,6.7255,7.0849,6.6216,6.7654,929200.0
2008-09-19 09:50:00,8.49,8.5,8.39,8.4,1151200.0,6.7814,6.7894,6.7015,6.7095,1151200.0
2008-09-19 10:00:00,8.4,8.41,8.3,8.31,893200.0,6.7095,6.7175,6.6296,6.6376,893200.0
2008-09-19 10:10:00,8.31,8.31,8.24,8.25,1009600.0,6.6376,6.6376,6.5817,6.5897,1009600.0
2008-09-19 10:20:00,8.25,8.28,8.22,8.22,1128000.0,6.5897,6.6136,6.5657,6.5657,1128000.0
2008-09-19 10:30:00,8.22,8.23,8.14,8.2,1160800.0,6.5657,6.5737,6.5018,6.5497,1160800.0
2008-09-19 10:40:00,8.2,8.24,8.2,8.24,932400.0,6.5497,6.5817,6.5497,6.5817,932400.0
2008-09-19 10:50:00,8.24,8.27,8.23,8.25,572800.0,6.5817,6.6057,6.5737,6.5897,572800.0
2008-09-19 11:00:00,8.25,8.33,8.25,8.3,1301600.0,6.5897,6.6536,6.5897,6.6296,1301600.0
2008-09-19 11:10:00,8.3,8.31,8.27,8.3,683200.0,6.6296,6.6376,6.6057,6.6296,683200.0
2008-09-19 11:20:00,8.3,8.3,8.24,8.26,429600.0,6.6296,6.6296,6.5817,6.5977,429600.0
2008-09-19 11:30:00,8.27,8.27,8.22,8.22,332400.0,6.6057,6.6057,6.5657,6.5657,332400.0
2008-09-19 11:40:00,8.22,8.25,8.22,8.22,640400.0,6.5657,6.5897,6.5657,6.5657,640400.0
2008-09-19 11:50:00,8.23,8.26,8.22,8.24,902800.0,6.5737,6.5977,6.5657,6.5817,902800.0
2008-09-19 12:00:00,8.24,8.28,8.23,8.28,444000.0,6.5817,6.6136,6.5737,6.6136,444000.0
2008-09-19 12:10:00,8.28,8.3,8.26,8.29,408000.0,6.6136,6.6296,6.5977,6.6216,408000.0
2008-09-19 12:20:00,8.29,8.33,8.28,8.31,460000.0,6.6216,6.6536,6.6136,6.6376,460000.0
2008-09-19 12:30:00,8.31,8.32,8.29,8.29,471200.0,6.6376,6.6456,6.6216,6.6216,471200.0
2008-09-19 12:40:00,8.29,8.3,8.28,8.29,364800.0,6.6216,6.6296,6.6136,6.6216,364800.0
2008-09-19 12:50:00,8.29,8.3,8.28,8.28,436000.0,6.6216,6.6296,6.6136,6.6136,436000.0
2008-09-19 13:00:00,8.28,8.29,8.27,8.28,342000.0,6.6136,6.6216,6.6057,6.6136,342000.0
2008-09-19 13:10:00,8.28,8.28,8.27,8.27,351600.0,6.6136,6.6136,6.6057,6.6057,351600.0
2008-09-19 13:20:00,8.27,8.29,8.27,8.27,446000.0,6.6057,6.6216,6.6057,6.6057,446000.0
2008-09-19 13:30:00,8.27,8.28,8.25,8.25,407200.0,6.6057,6.6136,6.5897,6.5897,407200.0
2008-09-19 13:40:00,8.24,8.25,8.2,8.21,437600.0,6.5817,6.5897,6.5497,6.5577,437600.0
2008-09-19 13:50:00,8.21,8.22,8.18,8.2,402400.0,6.5577,6.5657,6.5338,6.5497,402400.0
2008-09-19 14:00:00,8.2,8.21,8.17,8.2,409600.0,6.5497,6.5577,6.5258,6.5497,409600.0
2008-09-19 14:10:00,8.21,8.21,8.18,8.19,614800.0,6.5577,6.5577,6.5338,6.5418,614800.0
2008-09-19 14:20:00,8.19,8.2,8.16,8.17,502800.0,6.5418,6.5497,6.5178,6.5258,502800.0
2008-09-19 14:30:00,8.18,8.2,8.16,8.19,512400.0,6.5338,6.5497,6.5178,6.5418,512400.0
2008-09-19 14:40:00,8.19,8.2,8.17,8.19,709600.0,6.5418,6.5497,6.5258,6.5418,709600.0
2008-09-19 14:50:00,8.19,8.19,8.15,8.17,522000.0,6.5418,6.5418,6.5098,6.5258,522000.0
2008-09-19 15:00:00,8.17,8.19,8.1,8.12,838800.0,6.5258,6.5418,6.4699,6.4858,838800.0
2008-09-19 15:10:00,8.12,8.15,8.09,8.13,964400.0,6.4858,6.5098,6.4619,6.4938,964400.0
2008-09-19 15:20:00,8.13,8.15,8.09,8.13,1124000.0,6.4938,6.5098,6.4619,6.4938,1124000.0
2008-09-19 15:30:00,8.13,8.15,8.1,8.14,1299200.0,6.4938,6.5098,6.4699,6.5018,1299200.0
2008-09-19 15:40:00,8.14,8.18,8.12,8.16,1020800.0,6.5018,6.5338,6.4858,6.5178,1020800.0
2008-09-19 15:50:00,8.16,8.17,8.12,8.14,2234000.0,6.5178,6.5258,6.4858,6.5018,2234000.0
2008-09-22 09:30:00,8.08,8.4,8.08,8.14,847600.0,6.4539,6.7095,6.4539,6.5018,847600.0
2008-09-22 09:40:00,8.14,8.14,8.04,8.06,678000.0,6.5018,6.5018,6.4219,6.4379,678000.0
2008-09-22 09:50:00,8.06,8.06,8.02,8.04,616000.0,6.4379,6.4379,6.406,6.4219,616000.0
2008-09-22 10:00:00,8.04,8.05,8.0,8.03,483200.0,6.4219,6.4299,6.39,6.414,483200.0
2008-09-22 10:10:00,8.03,8.03,7.96,7.96,1344400.0,6.414,6.414,6.358,6.358,1344400.0
2008-09-22 10:20:00,7.96,8.01,7.95,8.01,354400.0,6.358,6.398,6.3501,6.398,354400.0
2008-09-22 10:30:00,8.01,8.01,7.96,7.96,1403600.0,6.398,6.398,6.358,6.358,1403600.0
2008-09-22 10:40:00,7.96,7.99,7.96,7.98,454400.0,6.358,6.382,6.358,6.374,454400.0
2008-09-22 10:50:00,7.98,8.04,7.97,8.02,1016800.0,6.374,6.4219,6.366,6.406,1016800.0
2008-09-22 11:00:00,8.02,8.05,8.01,8.01,554000.0,6.406,6.4299,6.398,6.398,554000.0
2008-09-22 11:10:00,8.01,8.01,7.98,7.98,575600.0,6.398,6.398,6.374,6.374,575600.0
2008-09-22 11:20:00,7.98,8.0,7.97,7.99,736800.0,6.374,6.39,6.366,6.382,736800.0
2008-09-22 11:30:00,7.99,8.01,7.99,8.01,301200.0,6.382,6.398,6.382,6.398,301200.0
2008-09-22 11:40:00,8.01,8.01,7.99,8.01,262400.0,6.398,6.398,6.382,6.398,262400.0
2008-09-22 11:50:00,8.0,8.03,8.0,8.02,199600.0,6.39,6.414,6.39,6.406,199600.0
2008-09-22 12:00:00,8.02,8.03,8.01,8.02,196400.0,6.406,6.414,6.398,6.406,196400.0
2008-09-22 12:10:00,8.02,8.03,8.0,8.02,188000.0,6.406,6.414,6.39,6.406,188000.0
2008-09-22 12:20:00,8.01,8.03,8.0,8.02,124800.0,6.398,6.414,6.39,6.406,124800.0
2008-09-22 12:30:00,8.02,8.04,8.02,8.03,243600.0,6.406,6.4219,6.406,6.414,243600.0
2008-09-22 12:40:00,8.03,8.03,8.0,8.01,144800.0,6.414,6.414,6.39,6.398,144800.0
2008-09-22 12:50:00,8.01,8.03,8.01,8.01,161200.0,6.398,6.414,6.398,6.398,161200.0
2008-09-22 13:00:00,8.01,8.01,8.0,8.01,338800.0,6.398,6.398,6.39,6.398,338800.0
2008-09-22 13:10:00,8.01,8.01,7.97,7.97,552400.0,6.398,6.398,6.366,6.366,552400.0
2008-09-22 13:20:00,7.97,7.97,7.93,7.94,545600.0,6.366,6.366,6.3341,6.3421,545600.0
2008-09-22 13:30:00,7.94,7.94,7.89,7.92,539600.0,6.3421,6.3421,6.3021,6.3261,539600.0
2008-09-22 13:40:00,7.92,7.94,7.91,7.93,330400.0,6.3261,6.3421,6.3181,6.3341,330400.0
2008-09-22 13:50:00,7.93,7.96,7.93,7.95,317200.0,6.3341,6.358,6.3341,6.3501,317200.0
2008-09-22 14:00:00,7.95,7.95,7.92,7.93,289600.0,6.3501,6.3501,6.3261,6.3341,289600.0
2008-09-22 14:10:00,7.93,7.96,7.92,7.95,322000.0,6.3341,6.358,6.3261,6.3501,322000.0
2008-09-22 14:20:00,7.95,7.96,7.92,7.94,400800.0,6.3501,6.358,6.3261,6.3421,400800.0
2008-09-22 14:30:00,7.94,7.95,7.93,7.93,704800.0,6.3421,6.3501,6.3341,6.3341,704800.0
2008-09-22 14:40:00,7.93,7.94,7.92,7.93,578400.0,6.3341,6.3421,6.3261,6.3341,578400.0
2008-09-22 14:50:00,7.92,7.92,7.88,7.89,844800.0,6.3261,6.3261,6.2941,6.3021,844800.0
2008-09-22 15:00:00,7.89,7.9,7.88,7.89,420800.0,6.3021,6.3101,6.2941,6.3021,420800.0
2008-09-22 15:10:00,7.89,7.9,7.87,7.88,700400.0,6.3021,6.3101,6.2862,6.2941,700400.0
2008-09-22 15:20:00,7.88,7.89,7.86,7.87,734400.0,6.2941,6.3021,6.2782,6.2862,734400.0
2008-09-22 15:30:00,7.87,7.9,7.85,7.89,689200.0,6.2862,6.3101,6.2702,6.3021,689200.0
2008-09-22 15:40:00,7.89,7.89,7.84,7.86,1166800.0,6.3021,6.3021,6.2622,6.2782,1166800.0
2008-09-22 15:50:00,7.85,7.89,7.84,7.87,1728800.0,6.2702,6.3021,6.2622,6.2862,1728800.0
2008-09-23 09:30:00,7.89,8.13,7.87,7.87,541600.0,6.3021,6.4938,6.2862,6.2862,541600.0
2008-09-23 09:40:00,7.88,7.94,7.87,7.94,407200.0,6.2941,6.3421,6.2862,6.3421,407200.0
2008-09-23 09:50:00,7.93,7.98,7.91,7.91,642000.0,6.3341,6.374,6.3181,6.3181,642000.0
2008-09-23 10:00:00,7.91,7.92,7.87,7.91,462400.0,6.3181,6.3261,6.2862,6.3181,462400.0
2008-09-23 10:10:00,7.91,7.94,7.91,7.94,553600.0,6.3181,6.3421,6.3181,6.3421,553600.0
2008-09-23 10:20:00,7.94,7.99,7.93,7.96,592000.0,6.3421,6.382,6.3341,6.358,592000.0
2008-09-23 10:30:00,7.96,7.98,7.95,7.97,394000.0,6.358,6.374,6.3501,6.366,394000.0
2008-09-23 10:40:00,7.97,7.97,7.94,7.95,400800.0,6.366,6.366,6.3421,6.3501,400800.0
2008-09-23 10:50:00,7.95,7.95,7.89,7.9,355200.0,6.3501,6.3501,6.3021,6.3101,355200.0
2008-09-23 11:00:00,7.9,7.94,7.89,7.94,587600.0,6.3101,6.3421,6.3021,6.3421,587600.0
2008-09-23 11:10:00,7.94,8.02,7.92,8.01,931200.0,6.3421,6.406,6.3261,6.398,931200.0
2008-09-23 11:20:00,8.01,8.05,8.01,8.04,756000.0,6.398,6.4299,6.398,6.4219,756000.0
2008-09-23 11:30:00,8.05,8.05,8.0,8.02,574400.0,6.4299,6.4299,6.39,6.406,574400.0
2008-09-23 11:40:00,8.02,8.04,8.01,8.03,403200.0,6.406,6.4219,6.398,6.414,403200.0
2008-09-23 11:50:00,8.02,8.03,8.01,8.03,321200.0,6.406,6.414,6.398,6.414,321200.0
2008-09-23 12:00:00,8.03,8.05,7.99,8.05,585200.0,6.414,6.4299,6.382,6.4299,585200.0
2008-09-23 12:10:00,8.04,8.06,8.03,8.04,652000.0,6.4219,6.4379,6.414,6.4219,652000.0
2008-09-23 12:20:00,8.04,8.04,8.02,8.03,270400.0,6.4219,6.4219,6.406,6.414,270400.0
2008-09-23 12:30:00,8.03,8.03,7.99,8.02,412800.0,6.414,6.414,6.382,6.406,412800.0
2008-09-23 12:40:00,8.02,8.04,8.01,8.03,610000.0,6.406,6.4219,6.398,6.414,610000.0
2008-09-23 12:50:00,8.03,8.05,8.02,8.02,637600.0,6.414,6.4299,6.406,6.406,637600.0
2008-09-23 13:00:00,8.02,8.03,7.94,7.95,1441200.0,6.406,6.414,6.3421,6.3501,1441200.0
2008-09-23 13:10:00,7.95,7.96,7.93,7.95,516400.0,6.3501,6.358,6.3341,6.3501,516400.0
2008-09-23 13:20:00,7.95,7.99,7.95,7.98,403200.0,6.3501,6.382,6.3501,6.374,403200.0
2008-09-23 13:30:00,7.98,7.98,7.92,7.94,608400.0,6.374,6.374,6.3261,6.3421,608400.0
2008-09-23 13:40:00,7.93,7.97,7.93,7.95,404000.0,6.3341,6.366,6.3341,6.3501,404000.0
2008-09-23 13:50:00,7.95,7.96,7.93,7.95,472000.0,6.3501,6.358,6.3341,6.3501,472000.0
2008-09-23 14:00:00,7.95,8.01,7.95,8.01,814000.0,6.3501,6.398,6.3501,6.398,814000.0
2008-09-23 14:10:00,8.01,8.02,7.98,7.99,385600.0,6.398,6.406,6.374,6.382,385600.0
2008-09-23 14:20:00,7.99,8.03,7.98,8.03,716000.0,6.382,6.414,6.374,6.414,716000.0
2008-09-23 14:30:00,8.03,8.03,7.99,8.0,852400.0,6.414,6.414,6.382,6.39,852400.0
2008-09-23 14:40:00,8.0,8.03,7.99,8.02,666800.0,6.39,6.414,6.382,6.406,666800.0
2008-09-23 14:50:00,8.02,8.05,8.02,8.02,802400.0,6.406,6.4299,6.406,6.406,802400.0
2008-09-23 15:00:00,8.02,8.08,8.01,8.08,774800.0,6.406,6.4539,6.398,6.4539,774800.0
2008-09-23 15:10:00,8.08,8.14,8.06,8.14,1365600.0,6.4539,6.5018,6.4379,6.5018,1365600.0
2008-09-23 15:20:00,8.14,8.14,8.05,8.07,1422400.0,6.5018,6.5018,6.4299,6.4459,1422400.0
2008-09-23 15:30:00,8.07,8.08,8.03,8.03,1800000.0,6.4459,6.4539,6.414,6.414,1800000.0
2008-09-23 15:40:00,8.03,8.05,7.96,7.97,1280400.0,6.414,6.4299,6.358,6.366,1280400.0
2008-09-23 15:50:00,7.97,7.99,7.95,7.97,1838400.0,6.366,6.382,6.3501,6.366,1838400.0
2008-09-24 09:30:00,8.01,8.04,7.91,7.95,700000.0,6.398,6.4219,6.3181,6.3501,700000.0
2008-09-24 09:40:00,7.95,7.95,7.85,7.86,421200.0,6.3501,6.3501,6.2702,6.2782,421200.0
2008-09-24 09:50:00,7.86,7.9,7.84,7.87,1055600.0,6.2782,6.3101,6.2622,6.2862,1055600.0
2008-09-24 10:00:00,7.86,7.87,7.83,7.86,554800.0,6.2782,6.2862,6.2542,6.2782,554800.0
2008-09-24 10:10:00,7.86,7.87,7.83,7.86,381600.0,6.2782,6.2862,6.2542,6.2782,381600.0
2008-09-24 10:20:00,7.86,7.91,7.86,7.91,484800.0,6.2782,6.3181,6.2782,6.3181,484800.0
2008-09-24 10:30:00,7.91,7.95,7.91,7.94,461600.0,6.3181,6.3501,6.3181,6.3421,461600.0
2008-09-24 10:40:00,7.94,7.98,7.94,7.98,756000.0,6.3421,6.374,6.3421,6.374,756000.0
2008-09-24 10:50:00,7.98,7.98,7.94,7.97,668000.0,6.374,6.374,6.3421,6.366,668000.0
2008-09-24 11:00:00,7.97,7.98,7.93,7.94,769600.0,6.366,6.374,6.3341,6.3421,769600.0
2008-09-24 11:10:00,7.94,7.95,7.86,7.87,346400.0,6.3421,6.3501,6.2782,6.2862,346400.0
2008-09-24 11:20:00,7.89,7.92,7.88,7.9,416000.0,6.3021,6.3261,6.2941,6.3101,416000.0
2008-09-24 11:30:00,7.9,7.92,7.89,7.9,1230800.0,6.3101,6.3261,6.3021,6.3101,1230800.0
2008-09-24 11:40:00,7.9,7.9,7.85,7.85,484400.0,6.3101,6.3101,6.2702,6.2702,484400.0
2008-09-24 11:50:00,7.86,7.89,7.86,7.88,465200.0,6.2782,6.3021,6.2782,6.2941,465200.0
2008-09-24 12:00:00,7.87,7.88,7.86,7.86,195600.0,6.2862,6.2941,6.2782,6.2782,195600.0
2008-09-24 12:10:00,7.86,7.89,7.85,7.88,185200.0,6.2782,6.3021,6.2702,6.2941,185200.0
2008-09-24 12:20:00,7.88,7.89,7.82,7.82,178000.0,6.2941,6.3021,6.2462,6.2462,178000.0
2008-09-24 12:30:00,7.82,7.84,7.81,7.82,146400.0,6.2462,6.2622,6.2382,6.2462,146400.0
2008-09-24 12:40:00,7.82,7.85,7.82,7.84,152800.0,6.2462,6.2702,6.2462,6.2622,152800.0
2008-09-24 12:50:00,7.83,7.85,7.81,7.82,250400.0,6.2542,6.2702,6.2382,6.2462,250400.0
2008-09-24 13:00:00,7.82,7.83,7.81,7.83,281600.0,6.2462,6.2542,6.2382,6.2542,281600.0
2008-09-24 13:10:00,7.83,7.84,7.82,7.83,318800.0,6.2542,6.2622,6.2462,6.2542,318800.0
2008-09-24 13:20:00,7.83,7.89,7.83,7.87,289600.0,6.2542,6.3021,6.2542,6.2862,289600.0
2008-09-24 13:30:00,7.86,7.87,7.85,7.86,220400.0,6.2782,6.2862,6.2702,6.2782,220400.0
2008-09-24 13:40:00,7.86,7.88,7.85,7.87,247600.0,6.2782,6.2941,6.2702,6.2862,247600.0
2008-09-24 13:50:00,7.87,7.87,7.82,7.84,382800.0,6.2862,6.2862,6.2462,6.2622,382800.0
2008-09-24 14:00:00,7.83,7.85,7.82,7.85,307600.0,6.2542,6.2702,6.2462,6.2702,307600.0
2008-09-24 14:10:00,7.85,7.85,7.82,7.84,354400.0,6.2702,6.2702,6.2462,6.2622,354400.0
2008-09-24 14:20:00,7.85,7.89,7.84,7.89,417600.0,6.2702,6.3021,6.2622,6.3021,417600.0
2008-09-24 14:30:00,7.89,7.93,7.89,7.92,454400.0,6.3021,6.3341,6.3021,6.3261,454400.0
2008-09-24 14:40:00,7.92,7.95,7.91,7.91,468800.0,6.3261,6.3501,6.3181,6.3181,468800.0
2008-09-24 14:50:00,7.92,7.92,7.86,7.86,412400.0,6.3261,6.3261,6.2782,6.2782,412400.0
2008-09-24 15:00:00,7.86,7.89,7.84,7.88,576400.0,6.2782,6.3021,6.2622,6.2941,576400.0
2008-09-24 15:10:00,7.89,7.89,7.82,7.83,696000.0,6.3021,6.3021,6.2462,6.2542,696000.0
2008-09-24 15:20:00,7.83,7.83,7.81,7.83,590800.0,6.2542,6.2542,6.2382,6.2542,590800.0
2008-09-24 15:30:00,7.83,7.84,7.81,7.81,547600.0,6.2542,6.2622,6.2382,6.2382,547600.0
2008-09-24 15:40:00,7.8,7.81,7.77,7.77,829200.0,6.2302,6.2382,6.2063,6.2063,829200.0
2008-09-24 15:50:00,7.77,7.81,7.77,7.81,1264400.0,6.2063,6.2382,6.2063,6.2382,1264400.0
2008-09-25 09:30:00,7.85,7.94,7.84,7.93,877200.0,6.2702,6.3421,6.2622,6.3341,877200.0
2008-09-25 09:40:00,7.92,8.01,7.91,7.99,536000.0,6.3261,6.398,6.3181,6.382,536000.0
2008-09-25 09:50:00,8.0,8.1,7.99,8.09,1421200.0,6.39,6.4699,6.382,6.4619,1421200.0
2008-09-25 10:00:00,8.09,8.09,8.02,8.05,1127600.0,6.4619,6.4619,6.406,6.4299,1127600.0
2008-09-25 10:10:00,8.05,8.12,8.04,8.09,934000.0,6.4299,6.4858,6.4219,6.4619,934000.0
2008-09-25 10:20:00,8.09,8.1,8.03,8.04,468800.0,6.4619,6.4699,6.414,6.4219,468800.0
2008-09-25 10:30:00,8.04,8.05,7.99,8.0,440400.0,6.4219,6.4299,6.382,6.39,440400.0
2008-09-25 10:40:00,8.0,8.02,7.99,8.02,518800.0,6.39,6.406,6.382,6.406,518800.0
2008-09-25 10:50:00,8.02,8.02,7.99,8.0,501600.0,6.406,6.406,6.382,6.39,501600.0
2008-09-25 11:00:00,8.0,8.01,7.98,8.01,506800.0,6.39,6.398,6.374,6.398,506800.0
2008-09-25 11:10:00,8.01,8.06,8.0,8.01,692000.0,6.398,6.4379,6.39,6.398,692000.0
2008-09-25 11:20:00,8.01,8.05,8.0,8.04,1178800.0,6.398,6.4299,6.39,6.4219,1178800.0
2008-09-25 11:30:00,8.04,8.06,8.02,8.03,744400.0,6.4219,6.4379,6.406,6.414,744400.0
2008-09-25 11:40:00,8.03,8.04,8.02,8.03,444800.0,6.414,6.4219,6.406,6.414,444800.0
2008-09-25 11:50:00,8.03,8.04,8.01,8.02,436000.0,6.414,6.4219,6.398,6.406,436000.0
2008-09-25 12:00:00,8.02,8.02,7.99,8.0,865600.0,6.406,6.406,6.382,6.39,865600.0
2008-09-25 12:10:00,8.0,8.04,7.99,8.04,1163200.0,6.39,6.4219,6.382,6.4219,1163200.0
2008-09-25 12:20:00,8.04,8.04,8.01,8.03,309600.0,6.4219,6.4219,6.398,6.414,309600.0
2008-09-25 12:30:00,8.03,8.03,8.0,8.0,240400.0,6.414,6.414,6.39,6.39,240400.0
2008-09-25 12:40:00,8.0,8.01,8.0,8.0,419200.0,6.39,6.398,6.39,6.39,419200.0
2008-09-25 12:50:00,8.0,8.0,7.98,8.0,680400.0,6.39,6.39,6.374,6.39,680400.0
2008-09-25 13:00:00,8.0,8.03,8.0,8.0,494400.0,6.39,6.414,6.39,6.39,494400.0
2008-09-25 13:10:00,8.0,8.0,7.98,8.0,504400.0,6.39,6.39,6.374,6.39,504400.0
2008-09-25 13:20:00,8.0,8.0,7.97,7.98,356400.0,6.39,6.39,6.366,6.374,356400.0
2008-09-25 13:30:00,7.98,8.03,7.98,8.02,489200.0,6.374,6.414,6.374,6.406,489200.0
2008-09-25 13:40:00,8.02,8.04,8.01,8.03,426800.0,6.406,6.4219,6.398,6.414,426800.0
2008-09-25 13:50:00,8.02,8.03,8.0,8.03,534400.0,6.406,6.414,6.39,6.414,534400.0
2008-09-25 14:00:00,8.03,8.03,7.99,8.0,447200.0,6.414,6.414,6.382,6.39,447200.0
2008-09-25 14:10:00,8.0,8.0,7.95,7.96,599600.0,6.39,6.39,6.3501,6.358,599600.0
2008-09-25 14:20:00,7.97,7.97,7.93,7.96,568800.0,6.366,6.366,6.3341,6.358,568800.0
2008-09-25 14:30:00,7.96,7.98,7.96,7.96,497200.0,6.358,6.374,6.358,6.358,497200.0
2008-09-25 14:40:00,7.96,7.97,7.95,7.95,543200.0,6.358,6.366,6.3501,6.3501,543200.0
2008-09-25 14:50:00,7.95,7.98,7.93,7.97,642800.0,6.3501,6.374,6.3341,6.366,642800.0
2008-09-25 15:00:00,7.97,8.0,7.97,7.99,776800.0,6.366,6.39,6.366,6.382,776800.0
2008-09-25 15:10:00,7.98,8.0,7.98,7.99,725200.0,6.374,6.39,6.374,6.382,725200.0
2008-09-25 15:20:00,8.0,8.02,7.98,8.01,873200.0,6.39,6.406,6.374,6.398,873200.0
2008-09-25 15:30:00,8.0,8.02,7.99,8.01,1079200.0,6.39,6.406,6.382,6.398,1079200.0
2008-09-25 15:40:00,8.0,8.01,7.95,7.95,1446000.0,6.39,6.398,6.3501,6.3501,1446000.0
2008-09-25 15:50:00,7.95,7.96,7.93,7.94,1712400.0,6.3501,6.358,6.3341,6.3421,1712400.0
2008-09-26 09:30:00,7.91,7.93,7.78,7.87,1081600.0,6.3181,6.3341,6.2143,6.2862,1081600.0
2008-09-26 09:40:00,7.87,7.89,7.82,7.88,370400.0,6.2862,6.3021,6.2462,6.2941,370400.0
2008-09-26 09:50:00,7.88,7.96,7.87,7.93,1084400.0,6.2941,6.358,6.2862,6.3341,1084400.0
2008-09-26 10:00:00,7.93,7.93,7.85,7.85,478400.0,6.3341,6.3341,6.2702,6.2702,478400.0
2008-09-26 10:10:00,7.85,7.9,7.84,7.89,366400.0,6.2702,6.3101,6.2622,6.3021,366400.0
2008-09-26 10:20:00,7.89,7.9,7.88,7.88,400000.0,6.3021,6.3101,6.2941,6.2941,400000.0
2008-09-26 10:30:00,7.88,7.91,7.86,7.91,489200.0,6.2941,6.3181,6.2782,6.3181,489200.0
2008-09-26 10:40:00,7.91,7.93,7.89,7.93,916400.0,6.3181,6.3341,6.3021,6.3341,916400.0
2008-09-26 10:50:00,7.92,7.98,7.92,7.98,798000.0,6.3261,6.374,6.3261,6.374,798000.0
2008-09-26 11:00:00,7.98,8.0,7.95,7.95,454400.0,6.374,6.39,6.3501,6.3501,454400.0
2008-09-26 11:10:00,7.95,7.96,7.91,7.95,416400.0,6.3501,6.358,6.3181,6.3501,416400.0
2008-09-26 11:20:00,7.95,7.98,7.93,7.97,502000.0,6.3501,6.374,6.3341,6.366,502000.0
2008-09-26 11:30:00,7.97,7.98,7.94,7.95,331200.0,6.366,6.374,6.3421,6.3501,331200.0
2008-09-26 11:40:00,7.95,7.96,7.93,7.95,248000.0,6.3501,6.358,6.3341,6.3501,248000.0
2008-09-26 11:50:00,7.95,7.98,7.95,7.95,368000.0,6.3501,6.374,6.3501,6.3501,368000.0
2008-09-26 12:00:00,7.95,7.96,7.92,7.96,308000.0,6.3501,6.358,6.3261,6.358,308000.0
2008-09-26 12:10:00,7.96,7.98,7.95,7.95,228000.0,6.358,6.374,6.3501,6.3501,228000.0
2008-09-26 12:20:00,7.95,7.96,7.94,7.96,185600.0,6.3501,6.358,6.3421,6.358,185600.0
2008-09-26 12:30:00,7.95,7.97,7.94,7.95,355600.0,6.3501,6.366,6.3421,6.3501,355600.0
2008-09-26 12:40:00,7.95,7.95,7.93,7.93,356800.0,6.3501,6.3501,6.3341,6.3341,356800.0
2008-09-26 12:50:00,7.93,7.96,7.93,7.96,546400.0,6.3341,6.358,6.3341,6.358,546400.0
2008-09-26 13:00:00,7.96,8.0,7.96,8.0,338000.0,6.358,6.39,6.358,6.39,338000.0
2008-09-26 13:10:00,8.0,8.04,7.99,8.03,492800.0,6.39,6.4219,6.382,6.414,492800.0
2008-09-26 13:20:00,8.03,8.04,8.02,8.03,775200.0,6.414,6.4219,6.406,6.414,775200.0
2008-09-26 13:30:00,8.03,8.03,8.0,8.03,344000.0,6.414,6.414,6.39,6.414,344000.0
2008-09-26 13:40:00,8.03,8.05,8.02,8.03,254400.0,6.414,6.4299,6.406,6.414,254400.0
2008-09-26 13:50:00,8.03,8.05,8.03,8.03,458400.0,6.414,6.4299,6.414,6.414,458400.0
2008-09-26 14:00:00,8.03,8.05,8.03,8.03,512000.0,6.414,6.4299,6.414,6.414,512000.0
2008-09-26 14:10:00,8.03,8.06,8.03,8.06,431200.0,6.414,6.4379,6.414,6.4379,431200.0
2008-09-26 14:20:00,8.06,8.08,8.05,8.06,743600.0,6.4379,6.4539,6.4299,6.4379,743600.0
2008-09-26 14:30:00,8.06,8.06,8.05,8.06,576000.0,6.4379,6.4379,6.4299,6.4379,576000.0
2008-09-26 14:40:00,8.06,8.06,8.03,8.04,606400.0,6.4379,6.4379,6.414,6.4219,606400.0
2008-09-26 14:50:00,8.04,8.04,7.98,7.98,1008000.0,6.4219,6.4219,6.374,6.374,1008000.0
2008-09-26 15:00:00,7.98,8.0,7.96,7.97,924000.0,6.374,6.39,6.358,6.366,924000.0
2008-09-26 15:10:00,7.97,7.99,7.96,7.97,573200.0,6.366,6.382,6.358,6.366,573200.0
2008-09-26 15:20:00,7.97,8.01,7.96,7.99,1384400.0,6.366,6.398,6.358,6.382,1384400.0
2008-09-26 15:30:00,7.99,8.01,7.98,7.99,1143200.0,6.382,6.398,6.374,6.382,1143200.0
2008-09-26 15:40:00,7.99,8.0,7.96,7.96,1708000.0,6.382,6.39,6.358,6.358,1708000.0
2008-09-26 15:50:00,7.96,8.0,7.96,7.99,1796000.0,6.358,6.39,6.358,6.382,1796000.0
2008-09-29 09:30:00,7.86,7.99,7.86,7.96,655200.0,6.2782,6.382,6.2782,6.358,655200.0
2008-09-29 09:40:00,7.96,7.96,7.92,7.92,769200.0,6.358,6.358,6.3261,6.3261,769200.0
2008-09-29 09:50:00,7.92,7.95,7.89,7.94,1008800.0,6.3261,6.3501,6.3021,6.3421,1008800.0
2008-09-29 10:00:00,7.94,7.99,7.93,7.98,895200.0,6.3421,6.382,6.3341,6.374,895200.0
2008-09-29 10:10:00,7.98,8.0,7.95,7.97,1126400.0,6.374,6.39,6.3501,6.366,1126400.0
2008-09-29 10:20:00,7.96,8.01,7.94,8.01,802800.0,6.358,6.398,6.3421,6.398,802800.0
2008-09-29 10:30:00,8.01,8.05,7.99,8.01,593200.0,6.398,6.4299,6.382,6.398,593200.0
2008-09-29 10:40:00,8.01,8.03,8.0,8.02,606000.0,6.398,6.414,6.39,6.406,606000.0
2008-09-29 10:50:00,8.01,8.03,8.0,8.03,436400.0,6.398,6.414,6.39,6.414,436400.0
2008-09-29 11:00:00,8.02,8.05,8.01,8.05,633200.0,6.406,6.4299,6.398,6.4299,633200.0
2008-09-29 11:10:00,8.05,8.05,7.99,8.0,621600.0,6.4299,6.4299,6.382,6.39,621600.0
2008-09-29 11:20:00,8.0,8.04,8.0,8.02,347600.0,6.39,6.4219,6.39,6.406,347600.0
2008-09-29 11:30:00,8.02,8.02,7.99,8.0,371200.0,6.406,6.406,6.382,6.39,371200.0
2008-09-29 11:40:00,8.0,8.0,7.95,7.98,670400.0,6.39,6.39,6.3501,6.374,670400.0
2008-09-29 11:50:00,7.98,8.02,7.98,8.0,390800.0,6.374,6.406,6.374,6.39,390800.0
2008-09-29 12:00:00,8.0,8.01,7.99,8.01,367600.0,6.39,6.398,6.382,6.398,367600.0
2008-09-29 12:10:00,8.01,8.02,7.95,7.95,504000.0,6.398,6.406,6.3501,6.3501,504000.0
2008-09-29 12:20:00,7.95,7.99,7.95,7.98,312400.0,6.3501,6.382,6.3501,6.374,312400.0
2008-09-29 12:30:00,7.98,8.02,7.96,8.01,376000.0,6.374,6.406,6.358,6.398,376000.0
2008-09-29 12:40:00,8.01,8.05,8.0,8.04,483600.0,6.398,6.4299,6.39,6.4219,483600.0
2008-09-29 12:50:00,8.04,8.05,8.02,8.04,546400.0,6.4219,6.4299,6.406,6.4219,546400.0
2008-09-29 13:00:00,8.03,8.03,7.99,8.0,396000.0,6.414,6.414,6.382,6.39,396000.0
2008-09-29 13:10:00,8.0,8.0,7.99,7.99,369600.0,6.39,6.39,6.382,6.382,369600.0
2008-09-29 13:20:00,7.99,8.01,7.98,8.01,760400.0,6.382,6.398,6.374,6.398,760400.0
2008-09-29 13:30:00,8.01,8.02,7.95,7.96,649200.0,6.398,6.406,6.3501,6.358,649200.0
2008-09-29 13:40:00,7.97,7.97,7.76,7.84,1522800.0,6.366,6.366,6.1983,6.2622,1522800.0
2008-09-29 13:50:00,7.83,7.95,7.81,7.83,1234800.0,6.2542,6.3501,6.2382,6.2542,1234800.0
2008-09-29 14:00:00,7.83,7.93,7.75,7.84,1140400.0,6.2542,6.3341,6.1903,6.2622,1140400.0
2008-09-29 14:10:00,7.84,7.88,7.78,7.8,1308800.0,6.2622,6.2941,6.2143,6.2302,1308800.0
2008-09-29 14:20:00,7.81,7.86,7.79,7.8,794000.0,6.2382,6.2782,6.2223,6.2302,794000.0
2008-09-29 14:30:00,7.81,7.83,7.79,7.83,464400.0,6.2382,6.2542,6.2223,6.2542,464400.0
2008-09-29 14:40:00,7.83,7.85,7.81,7.82,752400.0,6.2542,6.2702,6.2382,6.2462,752400.0
2008-09-29 14:50:00,7.82,7.84,7.79,7.79,646000.0,6.2462,6.2622,6.2223,6.2223,646000.0
2008-09-29 15:00:00,7.79,7.82,7.76,7.78,659600.0,6.2223,6.2462,6.1983,6.2143,659600.0
2008-09-29 15:10:00,7.78,7.79,7.73,7.74,704400.0,6.2143,6.2223,6.1743,6.1823,704400.0
2008-09-29 15:20:00,7.73,7.74,7.64,7.66,892400.0,6.1743,6.1823,6.1024,6.1184,892400.0
2008-09-29 15:30:00,7.65,7.7,7.65,7.68,718000.0,6.1104,6.1504,6.1104,6.1344,718000.0
2008-09-29 15:40:00,7.68,7.77,7.66,7.7,967200.0,6.1344,6.2063,6.1184,6.1504,967200.0
2008-09-29 15:50:00,7.7,7.76,7.68,7.71,1450400.0,6.1504,6.1983,6.1344,6.1584,1450400.0
2008-09-30 09:30:00,7.73,7.73,7.62,7.62,618000.0,6.1743,6.1743,6.0865,6.0865,618000.0
2008-09-30 09:40:00,7.62,7.65,7.6,7.6,589200.0,6.0865,6.1104,6.0705,6.0705,589200.0
2008-09-30 09:50:00,7.6,7.61,7.53,7.54,830000.0,6.0705,6.0785,6.0146,6.0226,830000.0
2008-09-30 10:00:00,7.54,7.59,7.52,7.52,1263600.0,6.0226,6.0625,6.0066,6.0066,1263600.0
2008-09-30 10:10:00,7.52,7.56,7.52,7.55,761200.0,6.0066,6.0385,6.0066,6.0306,761200.0
2008-09-30 10:20:00,7.55,7.56,7.52,7.52,497200.0,6.0306,6.0385,6.0066,6.0066,497200.0
2008-09-30 10:30:00,7.52,7.55,7.52,7.53,519600.0,6.0066,6.0306,6.0066,6.0146,519600.0
2008-09-30 10:40:00,7.53,7.58,7.52,7.56,864000.0,6.0146,6.0545,6.0066,6.0385,864000.0
2008-09-30 10:50:00,7.56,7.57,7.55,7.55,692800.0,6.0385,6.0465,6.0306,6.0306,692800.0
2008-09-30 11:00:00,7.55,7.56,7.54,7.55,581600.0,6.0306,6.0385,6.0226,6.0306,581600.0
2008-09-30 11:10:00,7.55,7.55,7.52,7.52,854400.0,6.0306,6.0306,6.0066,6.0066,854400.0
2008-09-30 11:20:00,7.53,7.53,7.48,7.5,510400.0,6.0146,6.0146,5.9746,5.9906,510400.0
2008-09-30 11:30:00,7.5,7.5,7.47,7.47,703600.0,5.9906,5.9906,5.9667,5.9667,703600.0
2008-09-30 11:40:00,7.47,7.5,7.47,7.5,550800.0,5.9667,5.9906,5.9667,5.9906,550800.0
2008-09-30 11:50:00,7.5,7.51,7.48,7.5,661200.0,5.9906,5.9986,5.9746,5.9906,661200.0
2008-09-30 12:00:00,7.5,7.51,7.49,7.5,489600.0,5.9906,5.9986,5.9826,5.9906,489600.0
2008-09-30 12:10:00,7.5,7.5,7.48,7.49,338400.0,5.9906,5.9906,5.9746,5.9826,338400.0
2008-09-30 12:20:00,7.49,7.49,7.45,7.45,698000.0,5.9826,5.9826,5.9507,5.9507,698000.0
2008-09-30 12:30:00,7.45,7.45,7.44,7.45,375600.0,5.9507,5.9507,5.9427,5.9507,375600.0
2008-09-30 12:40:00,7.45,7.47,7.45,7.47,278800.0,5.9507,5.9667,5.9507,5.9667,278800.0
2008-09-30 12:50:00,7.47,7.49,7.47,7.49,245200.0,5.9667,5.9826,5.9667,5.9826,245200.0
2008-09-30 13:00:00,7.49,7.49,7.47,7.48,602800.0,5.9826,5.9826,5.9667,5.9746,602800.0
2008-09-30 13:10:00,7.48,7.48,7.46,7.46,763200.0,5.9746,5.9746,5.9587,5.9587,763200.0
2008-09-30 13:20:00,7.46,7.53,7.46,7.52,750000.0,5.9587,6.0146,5.9587,6.0066,750000.0
2008-09-30 13:30:00,7.53,7.54,7.52,7.53,1174800.0,6.0146,6.0226,6.0066,6.0146,1174800.0
2008-09-30 13:40:00,7.53,7.56,7.53,7.55,896400.0,6.0146,6.0385,6.0146,6.0306,896400.0
2008-09-30 13:50:00,7.56,7.59,7.55,7.58,744800.0,6.0385,6.0625,6.0306,6.0545,744800.0
2008-09-30 14:00:00,7.58,7.61,7.57,7.6,750000.0,6.0545,6.0785,6.0465,6.0705,750000.0
2008-09-30 14:10:00,7.61,7.61,7.58,7.58,967600.0,6.0785,6.0785,6.0545,6.0545,967600.0
2008-09-30 14:20:00,7.59,7.62,7.57,7.61,713200.0,6.0625,6.0865,6.0465,6.0785,713200.0
2008-09-30 14:30:00,7.61,7.63,7.6,7.6,416000.0,6.0785,6.0945,6.0705,6.0705,416000.0
2008-09-30 14:40:00,7.6,7.61,7.59,7.6,322000.0,6.0705,6.0785,6.0625,6.0705,322000.0
2008-09-30 14:50:00,7.6,7.63,7.6,7.62,484800.0,6.0705,6.0945,6.0705,6.0865,484800.0
2008-09-30 15:00:00,7.62,7.65,7.62,7.63,425200.0,6.0865,6.1104,6.0865,6.0945,425200.0
2008-09-30 15:10:00,7.63,7.63,7.59,7.61,646800.0,6.0945,6.0945,6.0625,6.0785,646800.0
2008-09-30 15:20:00,7.61,7.66,7.6,7.64,876400.0,6.0785,6.1184,6.0705,6.1024,876400.0
2008-09-30 15:30:00,7.64,7.64,7.59,7.61,765200.0,6.1024,6.1024,6.0625,6.0785,765200.0
2008-09-30 15:40:00,7.61,7.68,7.6,7.67,932000.0,6.0785,6.1344,6.0705,6.1264,932000.0
2008-09-30 15:50:00,7.66,7.67,7.62,7.64,1239200.0,6.1184,6.1264,6.0865,6.1024,1239200.0
2008-10-01 09:30:00,7.57,7.64,7.56,7.58,441200.0,6.0465,6.1024,6.0385,6.0545,441200.0
2008-10-01 09:40:00,7.58,7.62,7.57,7.58,459600.0,6.0545,6.0865,6.0465,6.0545,459600.0
2008-10-01 09:50:00,7.58,7.61,7.57,7.6,377600.0,6.0545,6.0785,6.0465,6.0705,377600.0
2008-10-01 10:00:00,7.6,7.6,7.5,7.52,955200.0,6.0705,6.0705,5.9906,6.0066,955200.0
2008-10-01 10:10:00,7.53,7.55,7.5,7.52,748800.0,6.0146,6.0306,5.9906,6.0066,748800.0
2008-10-01 10:20:00,7.52,7.54,7.49,7.5,972400.0,6.0066,6.0226,5.9826,5.9906,972400.0
2008-10-01 10:30:00,7.5,7.53,7.49,7.52,906400.0,5.9906,6.0146,5.9826,6.0066,906400.0
2008-10-01 10:40:00,7.52,7.54,7.5,7.5,469200.0,6.0066,6.0226,5.9906,5.9906,469200.0
2008-10-01 10:50:00,7.5,7.52,7.5,7.5,934000.0,5.9906,6.0066,5.9906,5.9906,934000.0
2008-10-01 11:00:00,7.5,7.5,7.46,7.47,616800.0,5.9906,5.9906,5.9587,5.9667,616800.0
2008-10-01 11:10:00,7.47,7.48,7.46,7.47,525200.0,5.9667,5.9746,5.9587,5.9667,525200.0
2008-10-01 11:20:00,7.47,7.5,7.46,7.48,560400.0,5.9667,5.9906,5.9587,5.9746,560400.0
2008-10-01 11:30:00,7.48,7.48,7.46,7.47,295600.0,5.9746,5.9746,5.9587,5.9667,295600.0
2008-10-01 11:40:00,7.47,7.49,7.47,7.48,325200.0,5.9667,5.9826,5.9667,5.9746,325200.0
2008-10-01 11:50:00,7.48,7.51,7.48,7.5,495200.0,5.9746,5.9986,5.9746,5.9906,495200.0
2008-10-01 12:00:00,7.5,7.52,7.49,7.51,276800.0,5.9906,6.0066,5.9826,5.9986,276800.0
2008-10-01 12:10:00,7.51,7.54,7.5,7.51,442400.0,5.9986,6.0226,5.9906,5.9986,442400.0
2008-10-01 12:20:00,7.51,7.52,7.47,7.49,580400.0,5.9986,6.0066,5.9667,5.9826,580400.0
2008-10-01 12:30:00,7.49,7.55,7.48,7.51,460400.0,5.9826,6.0306,5.9746,5.9986,460400.0
2008-10-01 12:40:00,7.51,7.53,7.5,7.5,218000.0,5.9986,6.0146,5.9906,5.9906,218000.0
2008-10-01 12:50:00,7.51,7.54,7.5,7.53,424400.0,5.9986,6.0226,5.9906,6.0146,424400.0
2008-10-01 13:00:00,7.53,7.53,7.49,7.49,288800.0,6.0146,6.0146,5.9826,5.9826,288800.0
2008-10-01 13:10:00,7.49,7.51,7.47,7.47,366400.0,5.9826,5.9986,5.9667,5.9667,366400.0
2008-10-01 13:20:00,7.47,7.49,7.46,7.49,568800.0,5.9667,5.9826,5.9587,5.9826,568800.0
2008-10-01 13:30:00,7.5,7.5,7.45,7.48,636800.0,5.9906,5.9906,5.9507,5.9746,636800.0
2008-10-01 13:40:00,7.48,7.55,7.45,7.48,902400.0,5.9746,6.0306,5.9507,5.9746,902400.0
2008-10-01 13:50:00,7.48,7.52,7.46,7.47,1616800.0,5.9746,6.0066,5.9587,5.9667,1616800.0
2008-10-01 14:00:00,7.47,7.56,7.46,7.53,2354400.0,5.9667,6.0385,5.9587,6.0146,2354400.0
2008-10-01 14:10:00,7.54,7.55,7.52,7.54,780000.0,6.0226,6.0306,6.0066,6.0226,780000.0
2008-10-01 14:20:00,7.54,7.56,7.53,7.55,445600.0,6.0226,6.0385,6.0146,6.0306,445600.0
2008-10-01 14:30:00,7.55,7.55,7.51,7.54,311200.0,6.0306,6.0306,5.9986,6.0226,311200.0
2008-10-01 14:40:00,7.55,7.56,7.52,7.54,340800.0,6.0306,6.0385,6.0066,6.0226,340800.0
2008-10-01 14:50:00,7.55,7.55,7.5,7.52,568800.0,6.0306,6.0306,5.9906,6.0066,568800.0
2008-10-01 15:00:00,7.52,7.56,7.52,7.55,765600.0,6.0066,6.0385,6.0066,6.0306,765600.0
2008-10-01 15:10:00,7.55,7.57,7.53,7.56,1441600.0,6.0306,6.0465,6.0146,6.0385,1441600.0
2008-10-01 15:20:00,7.56,7.58,7.55,7.57,1538400.0,6.0385,6.0545,6.0306,6.0465,1538400.0
2008-10-01 15:30:00,7.57,7.59,7.56,7.59,1176800.0,6.0465,6.0625,6.0385,6.0625,1176800.0
2008-10-01 15:40:00,7.59,7.62,7.57,7.6,1704800.0,6.0625,6.0865,6.0465,6.0705,1704800.0
2008-10-01 15:50:00,7.6,7.66,7.6,7.65,2435200.0,6.0705,6.1184,6.0705,6.1104,2435200.0
2008-10-02 09:30:00,7.6,7.66,7.6,7.62,498000.0,6.0705,6.1184,6.0705,6.0865,498000.0
2008-10-02 09:40:00,7.61,7.64,7.6,7.6,702800.0,6.0785,6.1024,6.0705,6.0705,702800.0
2008-10-02 09:50:00,7.6,7.61,7.54,7.55,838000.0,6.0705,6.0785,6.0226,6.0306,838000.0
2008-10-02 10:00:00,7.54,7.56,7.51,7.52,624800.0,6.0226,6.0385,5.9986,6.0066,624800.0
2008-10-02 10:10:00,7.52,7.54,7.51,7.53,734800.0,6.0066,6.0226,5.9986,6.0146,734800.0
2008-10-02 10:20:00,7.53,7.54,7.49,7.51,707200.0,6.0146,6.0226,5.9826,5.9986,707200.0
2008-10-02 10:30:00,7.5,7.55,7.5,7.52,1248800.0,5.9906,6.0306,5.9906,6.0066,1248800.0
2008-10-02 10:40:00,7.52,7.52,7.47,7.48,736400.0,6.0066,6.0066,5.9667,5.9746,736400.0
2008-10-02 10:50:00,7.48,7.5,7.47,7.5,424000.0,5.9746,5.9906,5.9667,5.9906,424000.0
2008-10-02 11:00:00,7.49,7.52,7.45,7.48,578000.0,5.9826,6.0066,5.9507,5.9746,578000.0
2008-10-02 11:10:00,7.48,7.49,7.44,7.47,648400.0,5.9746,5.9826,5.9427,5.9667,648400.0
2008-10-02 11:20:00,7.47,7.48,7.44,7.44,496400.0,5.9667,5.9746,5.9427,5.9427,496400.0
2008-10-02 11:30:00,7.44,7.45,7.42,7.43,591600.0,5.9427,5.9507,5.9267,5.9347,591600.0
2008-10-02 11:40:00,7.43,7.44,7.41,7.41,584400.0,5.9347,5.9427,5.9187,5.9187,584400.0
2008-10-02 11:50:00,7.42,7.44,7.39,7.43,600400.0,5.9267,5.9427,5.9028,5.9347,600400.0
2008-10-02 12:00:00,7.43,7.47,7.42,7.46,485200.0,5.9347,5.9667,5.9267,5.9587,485200.0
2008-10-02 12:10:00,7.46,7.47,7.43,7.47,396000.0,5.9587,5.9667,5.9347,5.9667,396000.0
2008-10-02 12:20:00,7.47,7.47,7.43,7.44,402400.0,5.9667,5.9667,5.9347,5.9427,402400.0
2008-10-02 12:30:00,7.44,7.48,7.44,7.47,452000.0,5.9427,5.9746,5.9427,5.9667,452000.0
2008-10-02 12:40:00,7.47,7.48,7.45,7.47,339600.0,5.9667,5.9746,5.9507,5.9667,339600.0
2008-10-02 12:50:00,7.47,7.5,7.47,7.48,350800.0,5.9667,5.9906,5.9667,5.9746,350800.0
2008-10-02 13:00:00,7.48,7.48,7.45,7.47,347600.0,5.9746,5.9746,5.9507,5.9667,347600.0
2008-10-02 13:10:00,7.47,7.47,7.42,7.44,722800.0,5.9667,5.9667,5.9267,5.9427,722800.0
2008-10-02 13:20:00,7.44,7.46,7.43,7.45,543200.0,5.9427,5.9587,5.9347,5.9507,543200.0
2008-10-02 13:30:00,7.46,7.47,7.44,7.45,680400.0,5.9587,5.9667,5.9427,5.9507,680400.0
2008-10-02 13:40:00,7.45,7.53,7.45,7.51,710400.0,5.9507,6.0146,5.9507,5.9986,710400.0
2008-10-02 13:50:00,7.51,7.52,7.45,7.49,704000.0,5.9986,6.0066,5.9507,5.9826,704000.0
2008-10-02 14:00:00,7.49,7.51,7.47,7.49,591200.0,5.9826,5.9986,5.9667,5.9826,591200.0
2008-10-02 14:10:00,7.49,7.52,7.47,7.48,427200.0,5.9826,6.0066,5.9667,5.9746,427200.0
2008-10-02 14:20:00,7.48,7.48,7.46,7.47,360800.0,5.9746,5.9746,5.9587,5.9667,360800.0
2008-10-02 14:30:00,7.47,7.48,7.42,7.45,635200.0,5.9667,5.9746,5.9267,5.9507,635200.0
2008-10-02 14:40:00,7.44,7.47,7.42,7.42,1065600.0,5.9427,5.9667,5.9267,5.9267,1065600.0
2008-10-02 14:50:00,7.42,7.43,7.4,7.42,799200.0,5.9267,5.9347,5.9107,5.9267,799200.0
2008-10-02 15:00:00,7.42,7.43,7.39,7.4,1089200.0,5.9267,5.9347,5.9028,5.9107,1089200.0
2008-10-02 15:10:00,7.4,7.42,7.37,7.37,783600.0,5.9107,5.9267,5.8868,5.8868,783600.0
2008-10-02 15:20:00,7.37,7.39,7.35,7.36,969600.0,5.8868,5.9028,5.8708,5.8788,969600.0
2008-10-02 15:30:00,7.37,7.38,7.36,7.36,1264800.0,5.8868,5.8948,5.8788,5.8788,1264800.0
2008-10-02 15:40:00,7.36,7.37,7.31,7.32,1431200.0,5.8788,5.8868,5.8389,5.8468,1431200.0
2008-10-02 15:50:00,7.32,7.39,7.32,7.37,1243200.0,5.8468,5.9028,5.8468,5.8868,1243200.0
2008-10-03 09:30:00,7.5,7.56,7.45,7.49,932000.0,5.9906,6.0385,5.9507,5.9826,932000.0
2008-10-03 09:40:00,7.49,7.55,7.46,7.48,380800.0,5.9826,6.0306,5.9587,5.9746,380800.0
2008-10-03 09:50:00,7.48,7.53,7.45,7.5,541600.0,5.9746,6.0146,5.9507,5.9906,541600.0
2008-10-03 10:00:00,7.51,7.52,7.48,7.51,489200.0,5.9986,6.0066,5.9746,5.9986,489200.0
2008-10-03 10:10:00,7.51,7.53,7.49,7.51,338000.0,5.9986,6.0146,5.9826,5.9986,338000.0
2008-10-03 10:20:00,7.52,7.55,7.49,7.5,449600.0,6.0066,6.0306,5.9826,5.9906,449600.0
2008-10-03 10:30:00,7.5,7.51,7.47,7.5,800400.0,5.9906,5.9986,5.9667,5.9906,800400.0
2008-10-03 10:40:00,7.5,7.51,7.49,7.5,403600.0,5.9906,5.9986,5.9826,5.9906,403600.0
2008-10-03 10:50:00,7.5,7.54,7.49,7.53,393200.0,5.9906,6.0226,5.9826,6.0146,393200.0
2008-10-03 11:00:00,7.54,7.56,7.53,7.54,497600.0,6.0226,6.0385,6.0146,6.0226,497600.0
2008-10-03 11:10:00,7.54,7.56,7.53,7.54,342400.0,6.0226,6.0385,6.0146,6.0226,342400.0
2008-10-03 11:20:00,7.54,7.59,7.52,7.58,521600.0,6.0226,6.0625,6.0066,6.0545,521600.0
2008-10-03 11:30:00,7.58,7.58,7.54,7.55,360000.0,6.0545,6.0545,6.0226,6.0306,360000.0
2008-10-03 11:40:00,7.55,7.57,7.53,7.54,439200.0,6.0306,6.0465,6.0146,6.0226,439200.0
2008-10-03 11:50:00,7.54,7.54,7.52,7.52,223600.0,6.0226,6.0226,6.0066,6.0066,223600.0
2008-10-03 12:00:00,7.52,7.52,7.5,7.51,300400.0,6.0066,6.0066,5.9906,5.9986,300400.0
2008-10-03 12:10:00,7.51,7.53,7.51,7.52,270000.0,5.9986,6.0146,5.9986,6.0066,270000.0
2008-10-03 12:20:00,7.52,7.52,7.48,7.5,572800.0,6.0066,6.0066,5.9746,5.9906,572800.0
2008-10-03 12:30:00,7.51,7.53,7.5,7.53,270800.0,5.9986,6.0146,5.9906,6.0146,270800.0
2008-10-03 12:40:00,7.52,7.55,7.52,7.54,495200.0,6.0066,6.0306,6.0066,6.0226,495200.0
2008-10-03 12:50:00,7.54,7.56,7.53,7.54,308400.0,6.0226,6.0385,6.0146,6.0226,308400.0
2008-10-03 13:00:00,7.54,7.58,7.51,7.58,600400.0,6.0226,6.0545,5.9986,6.0545,600400.0
2008-10-03 13:10:00,7.58,7.59,7.54,7.57,706000.0,6.0545,6.0625,6.0226,6.0465,706000.0
2008-10-03 13:20:00,7.57,7.59,7.47,7.51,869200.0,6.0465,6.0625,5.9667,5.9986,869200.0
2008-10-03 13:30:00,7.51,7.52,7.44,7.46,2295200.0,5.9986,6.0066,5.9427,5.9587,2295200.0
2008-10-03 13:40:00,7.46,7.51,7.42,7.5,1378400.0,5.9587,5.9986,5.9267,5.9906,1378400.0
2008-10-03 13:50:00,7.5,7.54,7.44,7.46,1001200.0,5.9906,6.0226,5.9427,5.9587,1001200.0
2008-10-03 14:00:00,7.46,7.48,7.42,7.46,1704000.0,5.9587,5.9746,5.9267,5.9587,1704000.0
2008-10-03 14:10:00,7.46,7.51,7.45,7.5,863200.0,5.9587,5.9986,5.9507,5.9906,863200.0
2008-10-03 14:20:00,7.5,7.5,7.44,7.44,1410400.0,5.9906,5.9906,5.9427,5.9427,1410400.0
2008-10-03 14:30:00,7.44,7.46,7.41,7.44,2353600.0,5.9427,5.9587,5.9187,5.9427,2353600.0
2008-10-03 14:40:00,7.44,7.46,7.41,7.42,1015200.0,5.9427,5.9587,5.9187,5.9267,1015200.0
2008-10-03 14:50:00,7.43,7.47,7.42,7.46,1086000.0,5.9347,5.9667,5.9267,5.9587,1086000.0
2008-10-03 15:00:00,7.46,7.48,7.45,7.46,1241600.0,5.9587,5.9746,5.9507,5.9587,1241600.0
2008-10-03 15:10:00,7.46,7.47,7.43,7.46,1123600.0,5.9587,5.9667,5.9347,5.9587,1123600.0
2008-10-03 15:20:00,7.46,7.48,7.45,7.48,2611600.0,5.9587,5.9746,5.9507,5.9746,2611600.0
2008-10-03 15:30:00,7.48,7.49,7.44,7.47,1285200.0,5.9746,5.9826,5.9427,5.9667,1285200.0
2008-10-03 15:40:00,7.47,7.47,7.42,7.43,3042400.0,5.9667,5.9667,5.9267,5.9347,3042400.0
2008-10-03 15:50:00,7.43,7.47,7.42,7.44,3264800.0,5.9347,5.9667,5.9267,5.9427,3264800.0
2008-10-06 09:30:00,7.3,7.4,7.05,7.24,2243600.0,5.8309,5.9107,5.6312,5.7829,2243600.0
2008-10-06 09:40:00,7.24,7.28,7.13,7.23,1842400.0,5.7829,5.8149,5.6951,5.775,1842400.0
2008-10-06 09:50:00,7.24,7.25,7.14,7.16,848000.0,5.7829,5.7909,5.7031,5.719,848000.0
2008-10-06 10:00:00,7.16,7.16,7.06,7.1,1493200.0,5.719,5.719,5.6392,5.6711,1493200.0
2008-10-06 10:10:00,7.11,7.13,7.06,7.08,1098000.0,5.6791,5.6951,5.6392,5.6551,1098000.0
2008-10-06 10:20:00,7.09,7.15,7.06,7.13,810800.0,5.6631,5.7111,5.6392,5.6951,810800.0
2008-10-06 10:30:00,7.13,7.14,7.07,7.09,811600.0,5.6951,5.7031,5.6472,5.6631,811600.0
2008-10-06 10:40:00,7.08,7.12,7.03,7.11,2536000.0,5.6551,5.6871,5.6152,5.6791,2536000.0
2008-10-06 10:50:00,7.11,7.17,7.05,7.16,2312800.0,5.6791,5.727,5.6312,5.719,2312800.0
2008-10-06 11:00:00,7.16,7.19,7.11,7.19,1002800.0,5.719,5.743,5.6791,5.743,1002800.0
2008-10-06 11:10:00,7.2,7.26,7.2,7.22,1035200.0,5.751,5.7989,5.751,5.767,1035200.0
2008-10-06 11:20:00,7.22,7.22,7.16,7.18,569600.0,5.767,5.767,5.719,5.735,569600.0
2008-10-06 11:30:00,7.18,7.18,7.14,7.16,424000.0,5.735,5.735,5.7031,5.719,424000.0
2008-10-06 11:40:00,7.16,7.17,7.11,7.13,408800.0,5.719,5.727,5.6791,5.6951,408800.0
2008-10-06 11:50:00,7.13,7.18,7.11,7.16,285600.0,5.6951,5.735,5.6791,5.719,285600.0
2008-10-06 12:00:00,7.16,7.22,7.14,7.21,644000.0,5.719,5.767,5.7031,5.759,644000.0
2008-10-06 12:10:00,7.21,7.24,7.17,7.22,940800.0,5.759,5.7829,5.727,5.767,940800.0
2008-10-06 12:20:00,7.22,7.23,7.16,7.19,543200.0,5.767,5.775,5.719,5.743,543200.0
2008-10-06 12:30:00,7.18,7.19,7.12,7.13,492800.0,5.735,5.743,5.6871,5.6951,492800.0
2008-10-06 12:40:00,7.13,7.15,7.11,7.14,302400.0,5.6951,5.7111,5.6791,5.7031,302400.0
2008-10-06 12:50:00,7.14,7.14,7.08,7.09,524400.0,5.7031,5.7031,5.6551,5.6631,524400.0
2008-10-06 13:00:00,7.09,7.15,7.06,7.11,651200.0,5.6631,5.7111,5.6392,5.6791,651200.0
2008-10-06 13:10:00,7.11,7.14,7.1,7.14,362400.0,5.6791,5.7031,5.6711,5.7031,362400.0
2008-10-06 13:20:00,7.14,7.17,7.13,7.13,197600.0,5.7031,5.727,5.6951,5.6951,197600.0
2008-10-06 13:30:00,7.14,7.14,7.09,7.1,583600.0,5.7031,5.7031,5.6631,5.6711,583600.0
2008-10-06 13:40:00,7.1,7.14,7.09,7.1,730000.0,5.6711,5.7031,5.6631,5.6711,730000.0
2008-10-06 13:50:00,7.1,7.11,7.08,7.09,636800.0,5.6711,5.6791,5.6551,5.6631,636800.0
2008-10-06 14:00:00,7.09,7.11,7.04,7.05,859200.0,5.6631,5.6791,5.6232,5.6312,859200.0
2008-10-06 14:10:00,7.06,7.09,7.05,7.05,1192800.0,5.6392,5.6631,5.6312,5.6312,1192800.0
2008-10-06 14:20:00,7.05,7.06,7.0,7.02,809200.0,5.6312,5.6392,5.5912,5.6072,809200.0
2008-10-06 14:30:00,7.01,7.04,6.98,7.01,722400.0,5.5992,5.6232,5.5753,5.5992,722400.0
2008-10-06 14:40:00,7.01,7.03,6.95,6.97,773600.0,5.5992,5.6152,5.5513,5.5673,773600.0
2008-10-06 14:50:00,6.98,7.07,6.97,7.04,671200.0,5.5753,5.6472,5.5673,5.6232,671200.0
2008-10-06 15:00:00,7.04,7.12,7.01,7.1,1140800.0,5.6232,5.6871,5.5992,5.6711,1140800.0
2008-10-06 15:10:00,7.1,7.22,7.09,7.22,1647200.0,5.6711,5.767,5.6631,5.767,1647200.0
2008-10-06 15:20:00,7.22,7.27,7.18,7.25,1984800.0,5.767,5.8069,5.735,5.7909,1984800.0
2008-10-06 15:30:00,7.25,7.31,7.22,7.24,2916400.0,5.7909,5.8389,5.767,5.7829,2916400.0
2008-10-06 15:40:00,7.24,7.34,7.21,7.32,1906400.0,5.7829,5.8628,5.759,5.8468,1906400.0
2008-10-06 15:50:00,7.32,7.37,7.29,7.36,3267600.0,5.8468,5.8868,5.8229,5.8788,3267600.0
2008-10-07 09:30:00,7.42,7.52,7.41,7.43,1171600.0,5.9267,6.0066,5.9187,5.9347,1171600.0
2008-10-07 09:40:00,7.43,7.53,7.41,7.48,1702400.0,5.9347,6.0146,5.9187,5.9746,1702400.0
2008-10-07 09:50:00,7.48,7.49,7.37,7.39,1420800.0,5.9746,5.9826,5.8868,5.9028,1420800.0
2008-10-07 10:00:00,7.39,7.41,7.28,7.32,1172400.0,5.9028,5.9187,5.8149,5.8468,1172400.0
2008-10-07 10:10:00,7.32,7.36,7.3,7.34,1474000.0,5.8468,5.8788,5.8309,5.8628,1474000.0
2008-10-07 10:20:00,7.34,7.36,7.29,7.35,1230000.0,5.8628,5.8788,5.8229,5.8708,1230000.0
2008-10-07 10:30:00,7.35,7.39,7.32,7.35,1443200.0,5.8708,5.9028,5.8468,5.8708,1443200.0
2008-10-07 10:40:00,7.35,7.37,7.31,7.32,734000.0,5.8708,5.8868,5.8389,5.8468,734000.0
2008-10-07 10:50:00,7.31,7.32,7.25,7.28,861200.0,5.8389,5.8468,5.7909,5.8149,861200.0
2008-10-07 11:00:00,7.28,7.28,7.2,7.23,852400.0,5.8149,5.8149,5.751,5.775,852400.0
2008-10-07 11:10:00,7.23,7.24,7.2,7.21,726800.0,5.775,5.7829,5.751,5.759,726800.0
2008-10-07 11:20:00,7.21,7.22,7.14,7.2,910800.0,5.759,5.767,5.7031,5.751,910800.0
2008-10-07 11:30:00,7.21,7.25,7.19,7.25,712400.0,5.759,5.7909,5.743,5.7909,712400.0
2008-10-07 11:40:00,7.25,7.29,7.24,7.29,613600.0,5.7909,5.8229,5.7829,5.8229,613600.0
2008-10-07 11:50:00,7.29,7.29,7.23,7.25,670800.0,5.8229,5.8229,5.775,5.7909,670800.0
2008-10-07 12:00:00,7.25,7.25,7.2,7.2,415200.0,5.7909,5.7909,5.751,5.751,415200.0
2008-10-07 12:10:00,7.2,7.23,7.2,7.22,385600.0,5.751,5.775,5.751,5.767,385600.0
2008-10-07 12:20:00,7.22,7.24,7.15,7.17,610400.0,5.767,5.7829,5.7111,5.727,610400.0
2008-10-07 12:30:00,7.17,7.2,7.13,7.14,317600.0,5.727,5.751,5.6951,5.7031,317600.0
2008-10-07 12:40:00,7.14,7.16,7.09,7.1,822400.0,5.7031,5.719,5.6631,5.6711,822400.0
2008-10-07 12:50:00,7.1,7.14,7.08,7.13,608000.0,5.6711,5.7031,5.6551,5.6951,608000.0
2008-10-07 13:00:00,7.13,7.18,7.11,7.16,678400.0,5.6951,5.735,5.6791,5.719,678400.0
2008-10-07 13:10:00,7.16,7.19,7.13,7.15,860800.0,5.719,5.743,5.6951,5.7111,860800.0
2008-10-07 13:20:00,7.15,7.16,7.03,7.06,654000.0,5.7111,5.719,5.6152,5.6392,654000.0
2008-10-07 13:30:00,7.07,7.12,7.05,7.11,618800.0,5.6472,5.6871,5.6312,5.6791,618800.0
2008-10-07 13:40:00,7.11,7.12,7.01,7.02,730800.0,5.6791,5.6871,5.5992,5.6072,730800.0
2008-10-07 13:50:00,7.02,7.04,6.98,7.01,620000.0,5.6072,5.6232,5.5753,5.5992,620000.0
2008-10-07 14:00:00,7.01,7.07,6.99,7.06,967200.0,5.5992,5.6472,5.5833,5.6392,967200.0
2008-10-07 14:10:00,7.06,7.16,7.0,7.12,1208000.0,5.6392,5.719,5.5912,5.6871,1208000.0
2008-10-07 14:20:00,7.12,7.18,7.1,7.15,872800.0,5.6871,5.735,5.6711,5.7111,872800.0
2008-10-07 14:30:00,7.15,7.21,7.13,7.14,1458400.0,5.7111,5.759,5.6951,5.7031,1458400.0
2008-10-07 14:40:00,7.14,7.17,7.08,7.15,731600.0,5.7031,5.727,5.6551,5.7111,731600.0
2008-10-07 14:50:00,7.15,7.15,7.07,7.09,657600.0,5.7111,5.7111,5.6472,5.6631,657600.0
2008-10-07 15:00:00,7.09,7.1,7.03,7.05,769200.0,5.6631,5.6711,5.6152,5.6312,769200.0
2008-10-07 15:10:00,7.05,7.08,6.97,6.97,1448000.0,5.6312,5.6551,5.5673,5.5673,1448000.0
2008-10-07 15:20:00,6.97,7.01,6.96,6.99,1356000.0,5.5673,5.5992,5.5593,5.5833,1356000.0
2008-10-07 15:30:00,7.0,7.07,6.98,7.04,1782000.0,5.5912,5.6472,5.5753,5.6232,1782000.0
2008-10-07 15:40:00,7.04,7.05,6.97,6.97,1425200.0,5.6232,5.6312,5.5673,5.5673,1425200.0
2008-10-07 15:50:00,6.97,7.02,6.95,6.97,1588400.0,5.5673,5.6072,5.5513,5.5673,1588400.0
2008-10-08 09:30:00,6.79,7.05,6.79,7.02,1637200.0,5.4235,5.6312,5.4235,5.6072,1637200.0
2008-10-08 09:40:00,7.02,7.33,7.01,7.32,2434400.0,5.6072,5.8548,5.5992,5.8468,2434400.0
2008-10-08 09:50:00,7.31,7.44,7.23,7.26,2551200.0,5.8389,5.9427,5.775,5.7989,2551200.0
2008-10-08 10:00:00,7.26,7.34,7.26,7.31,1179200.0,5.7989,5.8628,5.7989,5.8389,1179200.0
2008-10-08 10:10:00,7.3,7.4,7.25,7.26,1599200.0,5.8309,5.9107,5.7909,5.7989,1599200.0
2008-10-08 10:20:00,7.25,7.25,7.15,7.21,2004400.0,5.7909,5.7909,5.7111,5.759,2004400.0
2008-10-08 10:30:00,7.21,7.27,7.15,7.21,1782000.0,5.759,5.8069,5.7111,5.759,1782000.0
2008-10-08 10:40:00,7.21,7.25,7.08,7.1,1209600.0,5.759,5.7909,5.6551,5.6711,1209600.0
2008-10-08 10:50:00,7.11,7.19,7.1,7.14,847200.0,5.6791,5.743,5.6711,5.7031,847200.0
2008-10-08 11:00:00,7.13,7.18,7.08,7.11,812800.0,5.6951,5.735,5.6551,5.6791,812800.0
2008-10-08 11:10:00,7.11,7.12,7.06,7.08,1170400.0,5.6791,5.6871,5.6392,5.6551,1170400.0
2008-10-08 11:20:00,7.08,7.14,7.06,7.06,817200.0,5.6551,5.7031,5.6392,5.6392,817200.0
2008-10-08 11:30:00,7.06,7.11,7.01,7.04,1208000.0,5.6392,5.6791,5.5992,5.6232,1208000.0
2008-10-08 11:40:00,7.04,7.06,7.0,7.02,1015200.0,5.6232,5.6392,5.5912,5.6072,1015200.0
2008-10-08 11:50:00,7.02,7.08,6.99,7.07,584000.0,5.6072,5.6551,5.5833,5.6472,584000.0
2008-10-08 12:00:00,7.07,7.09,6.97,6.99,973200.0,5.6472,5.6631,5.5673,5.5833,973200.0
2008-10-08 12:10:00,6.99,7.03,6.94,7.01,1261200.0,5.5833,5.6152,5.5433,5.5992,1261200.0
2008-10-08 12:20:00,7.01,7.01,6.95,6.96,345200.0,5.5992,5.5992,5.5513,5.5593,345200.0
2008-10-08 12:30:00,6.96,7.03,6.95,7.0,770400.0,5.5593,5.6152,5.5513,5.5912,770400.0
2008-10-08 12:40:00,7.0,7.07,6.97,7.0,797200.0,5.5912,5.6472,5.5673,5.5912,797200.0
2008-10-08 12:50:00,7.0,7.02,6.97,6.99,775600.0,5.5912,5.6072,5.5673,5.5833,775600.0
2008-10-08 13:00:00,6.99,7.1,6.99,7.08,1043600.0,5.5833,5.6711,5.5833,5.6551,1043600.0
2008-10-08 13:10:00,7.07,7.12,7.04,7.1,1280800.0,5.6472,5.6871,5.6232,5.6711,1280800.0
2008-10-08 13:20:00,7.1,7.12,7.01,7.03,1228800.0,5.6711,5.6871,5.5992,5.6152,1228800.0
2008-10-08 13:30:00,7.03,7.13,7.0,7.12,1626400.0,5.6152,5.6951,5.5912,5.6871,1626400.0
2008-10-08 13:40:00,7.12,7.18,7.1,7.15,1614400.0,5.6871,5.735,5.6711,5.7111,1614400.0
2008-10-08 13:50:00,7.15,7.23,7.14,7.21,1038800.0,5.7111,5.775,5.7031,5.759,1038800.0
2008-10-08 14:00:00,7.21,7.24,7.18,7.24,1043200.0,5.759,5.7829,5.735,5.7829,1043200.0
2008-10-08 14:10:00,7.23,7.25,7.17,7.21,1065200.0,5.775,5.7909,5.727,5.759,1065200.0
2008-10-08 14:20:00,7.21,7.25,7.19,7.21,919200.0,5.759,5.7909,5.743,5.759,919200.0
2008-10-08 14:30:00,7.21,7.23,7.15,7.17,860400.0,5.759,5.775,5.7111,5.727,860400.0
2008-10-08 14:40:00,7.16,7.17,7.09,7.11,1058800.0,5.719,5.727,5.6631,5.6791,1058800.0
2008-10-08 14:50:00,7.11,7.18,7.11,7.16,760000.0,5.6791,5.735,5.6791,5.719,760000.0
2008-10-08 15:00:00,7.16,7.18,7.09,7.14,1315600.0,5.719,5.735,5.6631,5.7031,1315600.0
2008-10-08 15:10:00,7.14,7.16,7.06,7.16,1247200.0,5.7031,5.719,5.6392,5.719,1247200.0
2008-10-08 15:20:00,7.16,7.17,7.08,7.1,1243600.0,5.719,5.727,5.6551,5.6711,1243600.0
2008-10-08 15:30:00,7.1,7.13,7.03,7.03,1592800.0,5.6711,5.6951,5.6152,5.6152,1592800.0
2008-10-08 15:40:00,7.03,7.04,6.94,6.96,2165600.0,5.6152,5.6232,5.5433,5.5593,2165600.0
2008-10-08 15:50:00,6.96,6.99,6.9,6.91,3824400.0,5.5593,5.5833,5.5114,5.5194,3824400.0
2008-10-09 09:30:00,6.67,6.85,6.5,6.73,3538400.0,5.3277,5.4714,5.1919,5.3756,3538400.0
2008-10-09 09:40:00,6.72,6.86,6.72,6.76,2810400.0,5.3676,5.4794,5.3676,5.3995,2810400.0
2008-10-09 09:50:00,6.76,6.77,6.69,6.69,2090800.0,5.3995,5.4075,5.3436,5.3436,2090800.0
2008-10-09 10:00:00,6.7,6.71,6.61,6.63,2226400.0,5.3516,5.3596,5.2797,5.2957,2226400.0
2008-10-09 10:10:00,6.62,6.69,6.6,6.66,2067200.0,5.2877,5.3436,5.2717,5.3197,2067200.0
2008-10-09 10:20:00,6.66,6.69,6.63,6.63,1125200.0,5.3197,5.3436,5.2957,5.2957,1125200.0
2008-10-09 10:30:00,6.63,6.66,6.59,6.6,1197600.0,5.2957,5.3197,5.2638,5.2717,1197600.0
2008-10-09 10:40:00,6.6,6.65,6.58,6.62,2735600.0,5.2717,5.3117,5.2558,5.2877,2735600.0
2008-10-09 10:50:00,6.62,6.63,6.51,6.53,2031600.0,5.2877,5.2957,5.1999,5.2158,2031600.0
2008-10-09 11:00:00,6.53,6.55,6.45,6.55,1596000.0,5.2158,5.2318,5.1519,5.2318,1596000.0
2008-10-09 11:10:00,6.54,6.57,6.52,6.54,1292400.0,5.2238,5.2478,5.2078,5.2238,1292400.0
2008-10-09 11:20:00,6.54,6.55,6.48,6.51,1606400.0,5.2238,5.2318,5.1759,5.1999,1606400.0
2008-10-09 11:30:00,6.51,6.54,6.47,6.47,1364800.0,5.1999,5.2238,5.1679,5.1679,1364800.0
2008-10-09 11:40:00,6.47,6.51,6.44,6.47,1295200.0,5.1679,5.1999,5.1439,5.1679,1295200.0
2008-10-09 11:50:00,6.47,6.47,6.43,6.44,1418400.0,5.1679,5.1679,5.136,5.1439,1418400.0
2008-10-09 12:00:00,6.44,6.45,6.41,6.43,1630000.0,5.1439,5.1519,5.12,5.136,1630000.0
2008-10-09 12:10:00,6.43,6.52,6.42,6.51,1201600.0,5.136,5.2078,5.128,5.1999,1201600.0
2008-10-09 12:20:00,6.5,6.53,6.48,6.48,521600.0,5.1919,5.2158,5.1759,5.1759,521600.0
2008-10-09 12:30:00,6.48,6.49,6.45,6.45,511200.0,5.1759,5.1839,5.1519,5.1519,511200.0
2008-10-09 12:40:00,6.45,6.45,6.39,6.39,682400.0,5.1519,5.1519,5.104,5.104,682400.0
2008-10-09 12:50:00,6.39,6.44,6.39,6.43,610800.0,5.104,5.1439,5.104,5.136,610800.0
2008-10-09 13:00:00,6.43,6.44,6.41,6.42,561600.0,5.136,5.1439,5.12,5.128,561600.0
2008-10-09 13:10:00,6.42,6.46,6.42,6.45,590400.0,5.128,5.1599,5.128,5.1519,590400.0
2008-10-09 13:20:00,6.45,6.47,6.44,6.44,1102800.0,5.1519,5.1679,5.1439,5.1439,1102800.0
2008-10-09 13:30:00,6.44,6.48,6.42,6.44,1272400.0,5.1439,5.1759,5.128,5.1439,1272400.0
2008-10-09 13:40:00,6.44,6.47,6.43,6.44,662000.0,5.1439,5.1679,5.136,5.1439,662000.0
2008-10-09 13:50:00,6.44,6.45,6.42,6.43,709600.0,5.1439,5.1519,5.128,5.136,709600.0
2008-10-09 14:00:00,6.43,6.44,6.4,6.42,963200.0,5.136,5.1439,5.112,5.128,963200.0
2008-10-09 14:10:00,6.42,6.42,6.38,6.38,989600.0,5.128,5.128,5.096,5.096,989600.0
2008-10-09 14:20:00,6.38,6.41,6.37,6.39,785600.0,5.096,5.12,5.088,5.104,785600.0
2008-10-09 14:30:00,6.39,6.41,6.38,6.38,671600.0,5.104,5.12,5.096,5.096,671600.0
2008-10-09 14:40:00,6.39,6.4,6.38,6.38,1192800.0,5.104,5.112,5.096,5.096,1192800.0
2008-10-09 14:50:00,6.38,6.4,6.37,6.38,1575200.0,5.096,5.112,5.088,5.096,1575200.0
2008-10-09 15:00:00,6.38,6.4,6.36,6.39,2263200.0,5.096,5.112,5.08,5.104,2263200.0
2008-10-09 15:10:00,6.39,6.39,6.32,6.33,1577200.0,5.104,5.104,5.0481,5.0561,1577200.0
2008-10-09 15:20:00,6.32,6.38,6.3,6.31,1810800.0,5.0481,5.096,5.0321,5.0401,1810800.0
2008-10-09 15:30:00,6.31,6.33,6.26,6.26,2071600.0,5.0401,5.0561,5.0002,5.0002,2071600.0
2008-10-09 15:40:00,6.25,6.26,6.18,6.19,2880800.0,4.9922,5.0002,4.9363,4.9443,2880800.0
2008-10-09 15:50:00,6.19,6.45,6.18,6.41,4314800.0,4.9443,5.1519,4.9363,5.12,4314800.0
2008-10-10 09:30:00,5.94,6.52,5.85,6.01,1620400.0,4.7446,5.2078,4.6727,4.8005,1620400.0
2008-10-10 09:40:00,6.0,6.41,5.95,6.38,3047200.0,4.7925,5.12,4.7526,5.096,3047200.0
2008-10-10 09:50:00,6.37,6.38,6.17,6.23,2526400.0,5.088,5.096,4.9283,4.9762,2526400.0
2008-10-10 10:00:00,6.23,6.53,6.21,6.44,2026000.0,4.9762,5.2158,4.9602,5.1439,2026000.0
2008-10-10 10:10:00,6.44,6.45,6.31,6.34,1302400.0,5.1439,5.1519,5.0401,5.0641,1302400.0
2008-10-10 10:20:00,6.34,6.41,6.26,6.3,1455200.0,5.0641,5.12,5.0002,5.0321,1455200.0
2008-10-10 10:30:00,6.3,6.31,6.19,6.23,1088400.0,5.0321,5.0401,4.9443,4.9762,1088400.0
2008-10-10 10:40:00,6.24,6.31,6.19,6.3,1161200.0,4.9842,5.0401,4.9443,5.0321,1161200.0
2008-10-10 10:50:00,6.3,6.33,6.22,6.26,735600.0,5.0321,5.0561,4.9682,5.0002,735600.0
2008-10-10 11:00:00,6.27,6.29,6.19,6.2,1057200.0,5.0082,5.0241,4.9443,4.9522,1057200.0
2008-10-10 11:10:00,6.2,6.25,6.18,6.19,1053600.0,4.9522,4.9922,4.9363,4.9443,1053600.0
2008-10-10 11:20:00,6.19,6.23,6.17,6.18,829600.0,4.9443,4.9762,4.9283,4.9363,829600.0
2008-10-10 11:30:00,6.18,6.2,6.11,6.16,962400.0,4.9363,4.9522,4.8804,4.9203,962400.0
2008-10-10 11:40:00,6.16,6.19,6.12,6.12,802000.0,4.9203,4.9443,4.8883,4.8883,802000.0
2008-10-10 11:50:00,6.12,6.12,6.01,6.04,1473600.0,4.8883,4.8883,4.8005,4.8244,1473600.0
2008-10-10 12:00:00,6.05,6.16,6.03,6.15,981600.0,4.8324,4.9203,4.8165,4.9123,981600.0
2008-10-10 12:10:00,6.15,6.23,6.14,6.17,962800.0,4.9123,4.9762,4.9043,4.9283,962800.0
2008-10-10 12:20:00,6.18,6.27,6.18,6.18,740800.0,4.9363,5.0082,4.9363,4.9363,740800.0
2008-10-10 12:30:00,6.18,6.29,6.11,6.12,1996000.0,4.9363,5.0241,4.8804,4.8883,1996000.0
2008-10-10 12:40:00,6.11,6.22,6.11,6.14,1307600.0,4.8804,4.9682,4.8804,4.9043,1307600.0
2008-10-10 12:50:00,6.13,6.18,6.12,6.17,763200.0,4.8963,4.9363,4.8883,4.9283,763200.0
2008-10-10 13:00:00,6.17,6.19,6.15,6.15,694000.0,4.9283,4.9443,4.9123,4.9123,694000.0
2008-10-10 13:10:00,6.15,6.16,6.1,6.14,1121600.0,4.9123,4.9203,4.8724,4.9043,1121600.0
2008-10-10 13:20:00,6.13,6.2,6.13,6.17,800400.0,4.8963,4.9522,4.8963,4.9283,800400.0
2008-10-10 13:30:00,6.17,6.18,6.12,6.16,1164800.0,4.9283,4.9363,4.8883,4.9203,1164800.0
2008-10-10 13:40:00,6.16,6.16,6.04,6.04,1346400.0,4.9203,4.9203,4.8244,4.8244,1346400.0
2008-10-10 13:50:00,6.05,6.12,6.04,6.11,1686000.0,4.8324,4.8883,4.8244,4.8804,1686000.0
2008-10-10 14:00:00,6.11,6.17,6.04,6.16,2552800.0,4.8804,4.9283,4.8244,4.9203,2552800.0
2008-10-10 14:10:00,6.16,6.19,6.05,6.06,2172800.0,4.9203,4.9443,4.8324,4.8404,2172800.0
2008-10-10 14:20:00,6.06,6.12,6.01,6.03,1895200.0,4.8404,4.8883,4.8005,4.8165,1895200.0
2008-10-10 14:30:00,6.02,6.09,5.98,6.04,1377600.0,4.8085,4.8644,4.7765,4.8244,1377600.0
2008-10-10 14:40:00,6.04,6.12,6.0,6.07,1288800.0,4.8244,4.8883,4.7925,4.8484,1288800.0
2008-10-10 14:50:00,6.06,6.1,6.01,6.08,1418400.0,4.8404,4.8724,4.8005,4.8564,1418400.0
2008-10-10 15:00:00,6.08,6.16,6.07,6.12,1556400.0,4.8564,4.9203,4.8484,4.8883,1556400.0
2008-10-10 15:10:00,6.12,6.31,6.11,6.25,2551600.0,4.8883,5.0401,4.8804,4.9922,2551600.0
2008-10-10 15:20:00,6.26,6.45,6.24,6.41,2312400.0,5.0002,5.1519,4.9842,5.12,2312400.0
2008-10-10 15:30:00,6.41,6.82,6.4,6.61,4601600.0,5.12,5.4475,5.112,5.2797,4601600.0
2008-10-10 15:40:00,6.61,6.61,6.5,6.52,3356400.0,5.2797,5.2797,5.1919,5.2078,3356400.0
2008-10-10 15:50:00,6.52,6.53,6.42,6.45,2871600.0,5.2078,5.2158,5.128,5.1519,2871600.0
2008-10-13 09:30:00,6.77,6.77,6.5,6.62,1258800.0,5.4075,5.4075,5.1919,5.2877,1258800.0
2008-10-13 09:40:00,6.61,6.62,6.51,6.57,821200.0,5.2797,5.2877,5.1999,5.2478,821200.0
2008-10-13 09:50:00,6.57,6.57,6.5,6.52,855200.0,5.2478,5.2478,5.1919,5.2078,855200.0
2008-10-13 10:00:00,6.52,6.54,6.41,6.42,1177600.0,5.2078,5.2238,5.12,5.128,1177600.0
2008-10-13 10:10:00,6.43,6.49,6.41,6.48,849200.0,5.136,5.1839,5.12,5.1759,849200.0
2008-10-13 10:20:00,6.47,6.56,6.46,6.55,841600.0,5.1679,5.2398,5.1599,5.2318,841600.0
2008-10-13 10:30:00,6.56,6.58,6.53,6.58,822400.0,5.2398,5.2558,5.2158,5.2558,822400.0
2008-10-13 10:40:00,6.58,6.58,6.54,6.57,886000.0,5.2558,5.2558,5.2238,5.2478,886000.0
2008-10-13 10:50:00,6.57,6.63,6.55,6.63,858400.0,5.2478,5.2957,5.2318,5.2957,858400.0
2008-10-13 11:00:00,6.63,6.65,6.61,6.64,992400.0,5.2957,5.3117,5.2797,5.3037,992400.0
2008-10-13 11:10:00,6.64,6.65,6.61,6.62,374000.0,5.3037,5.3117,5.2797,5.2877,374000.0
2008-10-13 11:20:00,6.62,6.65,6.61,6.63,563600.0,5.2877,5.3117,5.2797,5.2957,563600.0
2008-10-13 11:30:00,6.64,6.66,6.63,6.66,480800.0,5.3037,5.3197,5.2957,5.3197,480800.0
2008-10-13 11:40:00,6.66,6.67,6.63,6.64,559200.0,5.3197,5.3277,5.2957,5.3037,559200.0
2008-10-13 11:50:00,6.64,6.64,6.61,6.63,325200.0,5.3037,5.3037,5.2797,5.2957,325200.0
2008-10-13 12:00:00,6.63,6.65,6.62,6.65,641600.0,5.2957,5.3117,5.2877,5.3117,641600.0
2008-10-13 12:10:00,6.64,6.66,6.64,6.65,527600.0,5.3037,5.3197,5.3037,5.3117,527600.0
2008-10-13 12:20:00,6.65,6.69,6.64,6.68,439200.0,5.3117,5.3436,5.3037,5.3356,439200.0
2008-10-13 12:30:00,6.68,6.68,6.64,6.65,341200.0,5.3356,5.3356,5.3037,5.3117,341200.0
2008-10-13 12:40:00,6.65,6.66,6.65,6.65,199600.0,5.3117,5.3197,5.3117,5.3117,199600.0
2008-10-13 12:50:00,6.65,6.65,6.62,6.63,519600.0,5.3117,5.3117,5.2877,5.2957,519600.0
2008-10-13 13:00:00,6.63,6.63,6.62,6.62,318000.0,5.2957,5.2957,5.2877,5.2877,318000.0
2008-10-13 13:10:00,6.62,6.63,6.62,6.62,332000.0,5.2877,5.2957,5.2877,5.2877,332000.0
2008-10-13 13:20:00,6.62,6.62,6.61,6.62,367200.0,5.2877,5.2877,5.2797,5.2877,367200.0
2008-10-13 13:30:00,6.62,6.63,6.6,6.6,606400.0,5.2877,5.2957,5.2717,5.2717,606400.0
2008-10-13 13:40:00,6.6,6.64,6.6,6.63,642800.0,5.2717,5.3037,5.2717,5.2957,642800.0
2008-10-13 13:50:00,6.63,6.63,6.6,6.61,579600.0,5.2957,5.2957,5.2717,5.2797,579600.0
2008-10-13 14:00:00,6.6,6.62,6.6,6.61,498400.0,5.2717,5.2877,5.2717,5.2797,498400.0
2008-10-13 14:10:00,6.61,6.62,6.6,6.61,510800.0,5.2797,5.2877,5.2717,5.2797,510800.0
2008-10-13 14:20:00,6.6,6.63,6.6,6.61,992800.0,5.2717,5.2957,5.2717,5.2797,992800.0
2008-10-13 14:30:00,6.61,6.66,6.61,6.65,761200.0,5.2797,5.3197,5.2797,5.3117,761200.0
2008-10-13 14:40:00,6.65,6.65,6.61,6.62,776400.0,5.3117,5.3117,5.2797,5.2877,776400.0
2008-10-13 14:50:00,6.62,6.64,6.6,6.64,906800.0,5.2877,5.3037,5.2717,5.3037,906800.0
2008-10-13 15:00:00,6.64,6.66,6.63,6.63,882800.0,5.3037,5.3197,5.2957,5.2957,882800.0
2008-10-13 15:10:00,6.63,6.64,6.62,6.63,740000.0,5.2957,5.3037,5.2877,5.2957,740000.0
2008-10-13 15:20:00,6.63,6.66,6.62,6.63,952800.0,5.2957,5.3197,5.2877,5.2957,952800.0
2008-10-13 15:30:00,6.63,6.66,6.63,6.65,1129200.0,5.2957,5.3197,5.2957,5.3117,1129200.0
2008-10-13 15:40:00,6.65,6.73,6.65,6.72,2368400.0,5.3117,5.3756,5.3117,5.3676,2368400.0
2008-10-13 15:50:00,6.72,6.74,6.69,6.73,1989200.0,5.3676,5.3836,5.3436,5.3756,1989200.0
2008-10-14 09:30:00,7.0,7.0,6.83,6.9,914400.0,5.5912,5.5912,5.4555,5.5114,914400.0
2008-10-14 09:40:00,6.9,6.9,6.81,6.85,1632800.0,5.5114,5.5114,5.4395,5.4714,1632800.0
2008-10-14 09:50:00,6.85,6.9,6.72,6.72,1899600.0,5.4714,5.5114,5.3676,5.3676,1899600.0
2008-10-14 10:00:00,6.72,6.88,6.71,6.8,1417200.0,5.3676,5.4954,5.3596,5.4315,1417200.0
2008-10-14 10:10:00,6.79,6.86,6.73,6.83,1541600.0,5.4235,5.4794,5.3756,5.4555,1541600.0
2008-10-14 10:20:00,6.82,6.85,6.76,6.81,1038800.0,5.4475,5.4714,5.3995,5.4395,1038800.0
2008-10-14 10:30:00,6.81,6.83,6.74,6.75,578000.0,5.4395,5.4555,5.3836,5.3916,578000.0
2008-10-14 10:40:00,6.75,6.76,6.65,6.74,1203600.0,5.3916,5.3995,5.3117,5.3836,1203600.0
2008-10-14 10:50:00,6.74,6.8,6.73,6.79,742000.0,5.3836,5.4315,5.3756,5.4235,742000.0
2008-10-14 11:00:00,6.79,6.81,6.74,6.76,873200.0,5.4235,5.4395,5.3836,5.3995,873200.0
2008-10-14 11:10:00,6.76,6.78,6.71,6.76,714000.0,5.3995,5.4155,5.3596,5.3995,714000.0
2008-10-14 11:20:00,6.76,6.84,6.73,6.83,1001200.0,5.3995,5.4634,5.3756,5.4555,1001200.0
2008-10-14 11:30:00,6.83,6.84,6.77,6.78,685200.0,5.4555,5.4634,5.4075,5.4155,685200.0
2008-10-14 11:40:00,6.78,6.8,6.76,6.78,484800.0,5.4155,5.4315,5.3995,5.4155,484800.0
2008-10-14 11:50:00,6.78,6.78,6.7,6.71,582800.0,5.4155,5.4155,5.3516,5.3596,582800.0
2008-10-14 12:00:00,6.71,6.71,6.68,6.7,592800.0,5.3596,5.3596,5.3356,5.3516,592800.0
2008-10-14 12:10:00,6.7,6.74,6.7,6.73,579600.0,5.3516,5.3836,5.3516,5.3756,579600.0
2008-10-14 12:20:00,6.73,6.77,6.72,6.77,674800.0,5.3756,5.4075,5.3676,5.4075,674800.0
2008-10-14 12:30:00,6.77,6.79,6.74,6.77,596000.0,5.4075,5.4235,5.3836,5.4075,596000.0
2008-10-14 12:40:00,6.77,6.8,6.77,6.8,306800.0,5.4075,5.4315,5.4075,5.4315,306800.0
2008-10-14 12:50:00,6.8,6.8,6.75,6.76,249200.0,5.4315,5.4315,5.3916,5.3995,249200.0
2008-10-14 13:00:00,6.76,6.76,6.73,6.74,237200.0,5.3995,5.3995,5.3756,5.3836,237200.0
2008-10-14 13:10:00,6.74,6.75,6.71,6.74,442400.0,5.3836,5.3916,5.3596,5.3836,442400.0
2008-10-14 13:20:00,6.74,6.74,6.7,6.72,284800.0,5.3836,5.3836,5.3516,5.3676,284800.0
2008-10-14 13:30:00,6.72,6.77,6.71,6.73,442000.0,5.3676,5.4075,5.3596,5.3756,442000.0
2008-10-14 13:40:00,6.73,6.75,6.71,6.74,777600.0,5.3756,5.3916,5.3596,5.3836,777600.0
2008-10-14 13:50:00,6.74,6.76,6.71,6.73,667600.0,5.3836,5.3995,5.3596,5.3756,667600.0
2008-10-14 14:00:00,6.74,6.76,6.7,6.7,904800.0,5.3836,5.3995,5.3516,5.3516,904800.0
2008-10-14 14:10:00,6.7,6.71,6.63,6.66,1104800.0,5.3516,5.3596,5.2957,5.3197,1104800.0
2008-10-14 14:20:00,6.65,6.69,6.62,6.68,848000.0,5.3117,5.3436,5.2877,5.3356,848000.0
2008-10-14 14:30:00,6.69,6.7,6.63,6.64,750400.0,5.3436,5.3516,5.2957,5.3037,750400.0
2008-10-14 14:40:00,6.64,6.65,6.56,6.57,907200.0,5.3037,5.3117,5.2398,5.2478,907200.0
2008-10-14 14:50:00,6.57,6.63,6.55,6.6,1138400.0,5.2478,5.2957,5.2318,5.2717,1138400.0
2008-10-14 15:00:00,6.61,6.71,6.59,6.7,1337200.0,5.2797,5.3596,5.2638,5.3516,1337200.0
2008-10-14 15:10:00,6.69,6.76,6.69,6.73,1690000.0,5.3436,5.3995,5.3436,5.3756,1690000.0
2008-10-14 15:20:00,6.73,6.8,6.73,6.8,1550000.0,5.3756,5.4315,5.3756,5.4315,1550000.0
2008-10-14 15:30:00,6.8,6.84,6.72,6.72,2473200.0,5.4315,5.4634,5.3676,5.3676,2473200.0
2008-10-14 15:40:00,6.74,6.81,6.73,6.76,1434000.0,5.3836,5.4395,5.3756,5.3995,1434000.0
2008-10-14 15:50:00,6.75,6.79,6.75,6.78,1769200.0,5.3916,5.4235,5.3916,5.4155,1769200.0
2008-10-15 09:30:00,6.78,6.84,6.54,6.81,1092000.0,5.4155,5.4634,5.2238,5.4395,1092000.0
2008-10-15 09:40:00,6.81,6.81,6.75,6.75,970800.0,5.4395,5.4395,5.3916,5.3916,970800.0
2008-10-15 09:50:00,6.75,6.8,6.73,6.78,1101600.0,5.3916,5.4315,5.3756,5.4155,1101600.0
2008-10-15 10:00:00,6.78,6.79,6.71,6.73,996400.0,5.4155,5.4235,5.3596,5.3756,996400.0
2008-10-15 10:10:00,6.73,6.75,6.68,6.69,1408000.0,5.3756,5.3916,5.3356,5.3436,1408000.0
2008-10-15 10:20:00,6.69,6.72,6.65,6.68,1051200.0,5.3436,5.3676,5.3117,5.3356,1051200.0
2008-10-15 10:30:00,6.68,6.74,6.68,6.7,804800.0,5.3356,5.3836,5.3356,5.3516,804800.0
2008-10-15 10:40:00,6.71,6.72,6.62,6.65,781600.0,5.3596,5.3676,5.2877,5.3117,781600.0
2008-10-15 10:50:00,6.65,6.67,6.63,6.63,659600.0,5.3117,5.3277,5.2957,5.2957,659600.0
2008-10-15 11:00:00,6.63,6.66,6.62,6.66,872400.0,5.2957,5.3197,5.2877,5.3197,872400.0
2008-10-15 11:10:00,6.66,6.72,6.65,6.71,549600.0,5.3197,5.3676,5.3117,5.3596,549600.0
2008-10-15 11:20:00,6.71,6.71,6.64,6.68,486000.0,5.3596,5.3596,5.3037,5.3356,486000.0
2008-10-15 11:30:00,6.68,6.71,6.68,6.7,579600.0,5.3356,5.3596,5.3356,5.3516,579600.0
2008-10-15 11:40:00,6.7,6.71,6.67,6.69,401600.0,5.3516,5.3596,5.3277,5.3436,401600.0
2008-10-15 11:50:00,6.69,6.72,6.68,6.7,390800.0,5.3436,5.3676,5.3356,5.3516,390800.0
2008-10-15 12:00:00,6.71,6.73,6.69,6.7,521200.0,5.3596,5.3756,5.3436,5.3516,521200.0
2008-10-15 12:10:00,6.7,6.7,6.64,6.66,826400.0,5.3516,5.3516,5.3037,5.3197,826400.0
2008-10-15 12:20:00,6.66,6.68,6.63,6.67,575600.0,5.3197,5.3356,5.2957,5.3277,575600.0
2008-10-15 12:30:00,6.68,6.72,6.68,6.72,336000.0,5.3356,5.3676,5.3356,5.3676,336000.0
2008-10-15 12:40:00,6.72,6.74,6.71,6.73,606400.0,5.3676,5.3836,5.3596,5.3756,606400.0
2008-10-15 12:50:00,6.74,6.76,6.73,6.75,530800.0,5.3836,5.3995,5.3756,5.3916,530800.0
2008-10-15 13:00:00,6.75,6.75,6.72,6.72,540000.0,5.3916,5.3916,5.3676,5.3676,540000.0
2008-10-15 13:10:00,6.73,6.73,6.66,6.66,538800.0,5.3756,5.3756,5.3197,5.3197,538800.0
2008-10-15 13:20:00,6.66,6.68,6.64,6.65,876400.0,5.3197,5.3356,5.3037,5.3117,876400.0
2008-10-15 13:30:00,6.65,6.66,6.58,6.6,858400.0,5.3117,5.3197,5.2558,5.2717,858400.0
2008-10-15 13:40:00,6.6,6.6,6.58,6.59,668800.0,5.2717,5.2717,5.2558,5.2638,668800.0
2008-10-15 13:50:00,6.59,6.6,6.57,6.57,507200.0,5.2638,5.2717,5.2478,5.2478,507200.0
2008-10-15 14:00:00,6.58,6.59,6.56,6.59,864800.0,5.2558,5.2638,5.2398,5.2638,864800.0
2008-10-15 14:10:00,6.59,6.59,6.56,6.56,782400.0,5.2638,5.2638,5.2398,5.2398,782400.0
2008-10-15 14:20:00,6.57,6.63,6.56,6.62,691600.0,5.2478,5.2957,5.2398,5.2877,691600.0
2008-10-15 14:30:00,6.63,6.64,6.59,6.6,561200.0,5.2957,5.3037,5.2638,5.2717,561200.0
2008-10-15 14:40:00,6.6,6.69,6.6,6.69,946000.0,5.2717,5.3436,5.2717,5.3436,946000.0
2008-10-15 14:50:00,6.69,6.7,6.64,6.64,930000.0,5.3436,5.3516,5.3037,5.3037,930000.0
2008-10-15 15:00:00,6.64,6.72,6.6,6.71,1066000.0,5.3037,5.3676,5.2717,5.3596,1066000.0
2008-10-15 15:10:00,6.72,6.72,6.63,6.66,1234400.0,5.3676,5.3676,5.2957,5.3197,1234400.0
2008-10-15 15:20:00,6.66,6.7,6.62,6.64,1279600.0,5.3197,5.3516,5.2877,5.3037,1279600.0
2008-10-15 15:30:00,6.65,6.66,6.59,6.62,1412800.0,5.3117,5.3197,5.2638,5.2877,1412800.0
2008-10-15 15:40:00,6.62,6.64,6.57,6.57,1482800.0,5.2877,5.3037,5.2478,5.2478,1482800.0
2008-10-15 15:50:00,6.57,6.57,6.46,6.48,2189600.0,5.2478,5.2478,5.1599,5.1759,2189600.0
2008-10-16 09:30:00,6.39,6.56,6.36,6.47,1016400.0,5.104,5.2398,5.08,5.1679,1016400.0
2008-10-16 09:40:00,6.47,6.56,6.47,6.54,1010400.0,5.1679,5.2398,5.1679,5.2238,1010400.0
2008-10-16 09:50:00,6.54,6.58,6.49,6.58,1832000.0,5.2238,5.2558,5.1839,5.2558,1832000.0
2008-10-16 10:00:00,6.58,6.59,6.49,6.5,1414000.0,5.2558,5.2638,5.1839,5.1919,1414000.0
2008-10-16 10:10:00,6.5,6.54,6.43,6.46,1392000.0,5.1919,5.2238,5.136,5.1599,1392000.0
2008-10-16 10:20:00,6.46,6.54,6.46,6.48,1146800.0,5.1599,5.2238,5.1599,5.1759,1146800.0
2008-10-16 10:30:00,6.48,6.5,6.45,6.46,1177600.0,5.1759,5.1919,5.1519,5.1599,1177600.0
2008-10-16 10:40:00,6.46,6.48,6.42,6.47,1324800.0,5.1599,5.1759,5.128,5.1679,1324800.0
2008-10-16 10:50:00,6.47,6.48,6.41,6.42,781200.0,5.1679,5.1759,5.12,5.128,781200.0
2008-10-16 11:00:00,6.42,6.43,6.32,6.33,1056400.0,5.128,5.136,5.0481,5.0561,1056400.0
2008-10-16 11:10:00,6.33,6.39,6.29,6.38,793600.0,5.0561,5.104,5.0241,5.096,793600.0
2008-10-16 11:20:00,6.38,6.47,6.37,6.42,828400.0,5.096,5.1679,5.088,5.128,828400.0
2008-10-16 11:30:00,6.42,6.55,6.42,6.5,1098400.0,5.128,5.2318,5.128,5.1919,1098400.0
2008-10-16 11:40:00,6.51,6.52,6.47,6.48,1218800.0,5.1999,5.2078,5.1679,5.1759,1218800.0
2008-10-16 11:50:00,6.48,6.55,6.43,6.47,1233600.0,5.1759,5.2318,5.136,5.1679,1233600.0
2008-10-16 12:00:00,6.46,6.51,6.43,6.48,776800.0,5.1599,5.1999,5.136,5.1759,776800.0
2008-10-16 12:10:00,6.48,6.66,6.48,6.57,597600.0,5.1759,5.3197,5.1759,5.2478,597600.0
2008-10-16 12:20:00,6.57,6.7,6.57,6.57,1098400.0,5.2478,5.3516,5.2478,5.2478,1098400.0
2008-10-16 12:30:00,6.57,6.6,6.51,6.55,1120000.0,5.2478,5.2717,5.1999,5.2318,1120000.0
2008-10-16 12:40:00,6.55,6.55,6.43,6.49,964800.0,5.2318,5.2318,5.136,5.1839,964800.0
2008-10-16 12:50:00,6.49,6.54,6.46,6.49,790000.0,5.1839,5.2238,5.1599,5.1839,790000.0
2008-10-16 13:00:00,6.48,6.57,6.48,6.52,699200.0,5.1759,5.2478,5.1759,5.2078,699200.0
2008-10-16 13:10:00,6.53,6.63,6.53,6.59,597200.0,5.2158,5.2957,5.2158,5.2638,597200.0
2008-10-16 13:20:00,6.59,6.65,6.58,6.6,450000.0,5.2638,5.3117,5.2558,5.2717,450000.0
2008-10-16 13:30:00,6.6,6.62,6.51,6.53,455200.0,5.2717,5.2877,5.1999,5.2158,455200.0
2008-10-16 13:40:00,6.53,6.62,6.52,6.6,545600.0,5.2158,5.2877,5.2078,5.2717,545600.0
2008-10-16 13:50:00,6.6,6.68,6.56,6.65,737200.0,5.2717,5.3356,5.2398,5.3117,737200.0
2008-10-16 14:00:00,6.65,6.65,6.57,6.57,715200.0,5.3117,5.3117,5.2478,5.2478,715200.0
2008-10-16 14:10:00,6.57,6.6,6.54,6.59,546400.0,5.2478,5.2717,5.2238,5.2638,546400.0
2008-10-16 14:20:00,6.59,6.61,6.57,6.59,1040000.0,5.2638,5.2797,5.2478,5.2638,1040000.0
2008-10-16 14:30:00,6.59,6.61,6.59,6.61,920000.0,5.2638,5.2797,5.2638,5.2797,920000.0
2008-10-16 14:40:00,6.61,6.68,6.59,6.66,829600.0,5.2797,5.3356,5.2638,5.3197,829600.0
2008-10-16 14:50:00,6.66,6.69,6.64,6.66,1071600.0,5.3197,5.3436,5.3037,5.3197,1071600.0
2008-10-16 15:00:00,6.66,6.78,6.64,6.77,1030000.0,5.3197,5.4155,5.3037,5.4075,1030000.0
2008-10-16 15:10:00,6.77,6.82,6.76,6.8,1374800.0,5.4075,5.4475,5.3995,5.4315,1374800.0
2008-10-16 15:20:00,6.8,6.81,6.75,6.76,1154800.0,5.4315,5.4395,5.3916,5.3995,1154800.0
2008-10-16 15:30:00,6.76,6.81,6.76,6.79,1712800.0,5.3995,5.4395,5.3995,5.4235,1712800.0
2008-10-16 15:40:00,6.79,6.86,6.78,6.86,1058800.0,5.4235,5.4794,5.4155,5.4794,1058800.0
2008-10-16 15:50:00,6.86,6.89,6.84,6.88,1794000.0,5.4794,5.5034,5.4634,5.4954,1794000.0
2008-10-17 09:30:00,6.64,6.74,6.64,6.72,2387600.0,5.3037,5.3836,5.3037,5.3676,2387600.0
2008-10-17 09:40:00,6.72,6.82,6.72,6.8,928400.0,5.3676,5.4475,5.3676,5.4315,928400.0
2008-10-17 09:50:00,6.8,6.82,6.74,6.79,672400.0,5.4315,5.4475,5.3836,5.4235,672400.0
2008-10-17 10:00:00,6.79,6.83,6.75,6.76,967600.0,5.4235,5.4555,5.3916,5.3995,967600.0
2008-10-17 10:10:00,6.76,6.8,6.73,6.78,896800.0,5.3995,5.4315,5.3756,5.4155,896800.0
2008-10-17 10:20:00,6.78,6.79,6.72,6.76,762000.0,5.4155,5.4235,5.3676,5.3995,762000.0
2008-10-17 10:30:00,6.76,6.76,6.7,6.74,914000.0,5.3995,5.3995,5.3516,5.3836,914000.0
2008-10-17 10:40:00,6.74,6.79,6.72,6.79,884000.0,5.3836,5.4235,5.3676,5.4235,884000.0
2008-10-17 10:50:00,6.79,6.81,6.76,6.8,1291200.0,5.4235,5.4395,5.3995,5.4315,1291200.0
2008-10-17 11:00:00,6.8,6.81,6.77,6.78,800000.0,5.4315,5.4395,5.4075,5.4155,800000.0
2008-10-17 11:10:00,6.78,6.83,6.76,6.78,849600.0,5.4155,5.4555,5.3995,5.4155,849600.0
2008-10-17 11:20:00,6.77,6.78,6.75,6.78,664000.0,5.4075,5.4155,5.3916,5.4155,664000.0
2008-10-17 11:30:00,6.77,6.81,6.77,6.78,418800.0,5.4075,5.4395,5.4075,5.4155,418800.0
2008-10-17 11:40:00,6.79,6.83,6.78,6.81,506800.0,5.4235,5.4555,5.4155,5.4395,506800.0
2008-10-17 11:50:00,6.8,6.81,6.79,6.79,411200.0,5.4315,5.4395,5.4235,5.4235,411200.0
2008-10-17 12:00:00,6.79,6.8,6.78,6.79,421200.0,5.4235,5.4315,5.4155,5.4235,421200.0
2008-10-17 12:10:00,6.79,6.8,6.77,6.78,352000.0,5.4235,5.4315,5.4075,5.4155,352000.0
2008-10-17 12:20:00,6.78,6.81,6.77,6.79,340400.0,5.4155,5.4395,5.4075,5.4235,340400.0
2008-10-17 12:30:00,6.79,6.8,6.78,6.79,498800.0,5.4235,5.4315,5.4155,5.4235,498800.0
2008-10-17 12:40:00,6.79,6.85,6.79,6.85,342400.0,5.4235,5.4714,5.4235,5.4714,342400.0
2008-10-17 12:50:00,6.85,6.92,6.84,6.92,402400.0,5.4714,5.5273,5.4634,5.5273,402400.0
2008-10-17 13:00:00,6.92,6.97,6.88,6.89,541200.0,5.5273,5.5673,5.4954,5.5034,541200.0
2008-10-17 13:10:00,6.89,6.9,6.86,6.88,504800.0,5.5034,5.5114,5.4794,5.4954,504800.0
2008-10-17 13:20:00,6.89,6.94,6.89,6.91,311200.0,5.5034,5.5433,5.5034,5.5194,311200.0
2008-10-17 13:30:00,6.91,7.0,6.91,7.0,640400.0,5.5194,5.5912,5.5194,5.5912,640400.0
2008-10-17 13:40:00,7.0,7.02,6.97,6.98,1524800.0,5.5912,5.6072,5.5673,5.5753,1524800.0
2008-10-17 13:50:00,6.97,6.99,6.94,6.96,508000.0,5.5673,5.5833,5.5433,5.5593,508000.0
2008-10-17 14:00:00,6.96,7.02,6.94,6.94,493600.0,5.5593,5.6072,5.5433,5.5433,493600.0
2008-10-17 14:10:00,6.95,6.97,6.93,6.94,512400.0,5.5513,5.5673,5.5353,5.5433,512400.0
2008-10-17 14:20:00,6.94,6.94,6.89,6.9,500000.0,5.5433,5.5433,5.5034,5.5114,500000.0
2008-10-17 14:30:00,6.9,6.93,6.84,6.84,678800.0,5.5114,5.5353,5.4634,5.4634,678800.0
2008-10-17 14:40:00,6.84,6.92,6.81,6.91,928000.0,5.4634,5.5273,5.4395,5.5194,928000.0
2008-10-17 14:50:00,6.91,6.92,6.84,6.87,500800.0,5.5194,5.5273,5.4634,5.4874,500800.0
2008-10-17 15:00:00,6.87,6.93,6.87,6.88,596400.0,5.4874,5.5353,5.4874,5.4954,596400.0
2008-10-17 15:10:00,6.88,6.88,6.8,6.8,768400.0,5.4954,5.4954,5.4315,5.4315,768400.0
2008-10-17 15:20:00,6.8,6.83,6.72,6.82,1085600.0,5.4315,5.4555,5.3676,5.4475,1085600.0
2008-10-17 15:30:00,6.83,6.87,6.73,6.77,832400.0,5.4555,5.4874,5.3756,5.4075,832400.0
2008-10-17 15:40:00,6.77,6.84,6.75,6.78,1182400.0,5.4075,5.4634,5.3916,5.4155,1182400.0
2008-10-17 15:50:00,6.78,6.8,6.73,6.74,1857200.0,5.4155,5.4315,5.3756,5.3836,1857200.0
2008-10-20 09:30:00,6.82,6.88,6.68,6.74,703600.0,5.4475,5.4954,5.3356,5.3836,703600.0
2008-10-20 09:40:00,6.74,6.78,6.68,6.74,464800.0,5.3836,5.4155,5.3356,5.3836,464800.0
2008-10-20 09:50:00,6.74,6.8,6.7,6.77,674000.0,5.3836,5.4315,5.3516,5.4075,674000.0
2008-10-20 10:00:00,6.77,6.84,6.77,6.78,1115200.0,5.4075,5.4634,5.4075,5.4155,1115200.0
2008-10-20 10:10:00,6.79,6.79,6.71,6.74,592400.0,5.4235,5.4235,5.3596,5.3836,592400.0
2008-10-20 10:20:00,6.74,6.75,6.68,6.69,688400.0,5.3836,5.3916,5.3356,5.3436,688400.0
2008-10-20 10:30:00,6.69,6.71,6.67,6.68,741600.0,5.3436,5.3596,5.3277,5.3356,741600.0
2008-10-20 10:40:00,6.68,6.75,6.68,6.73,651600.0,5.3356,5.3916,5.3356,5.3756,651600.0
2008-10-20 10:50:00,6.73,6.75,6.61,6.64,832800.0,5.3756,5.3916,5.2797,5.3037,832800.0
2008-10-20 11:00:00,6.64,6.64,6.57,6.59,909200.0,5.3037,5.3037,5.2478,5.2638,909200.0
2008-10-20 11:10:00,6.59,6.59,6.56,6.59,504400.0,5.2638,5.2638,5.2398,5.2638,504400.0
2008-10-20 11:20:00,6.59,6.6,6.56,6.58,494000.0,5.2638,5.2717,5.2398,5.2558,494000.0
2008-10-20 11:30:00,6.58,6.6,6.54,6.54,520800.0,5.2558,5.2717,5.2238,5.2238,520800.0
2008-10-20 11:40:00,6.55,6.62,6.52,6.61,1114000.0,5.2318,5.2877,5.2078,5.2797,1114000.0
2008-10-20 11:50:00,6.61,6.64,6.6,6.63,371200.0,5.2797,5.3037,5.2717,5.2957,371200.0
2008-10-20 12:00:00,6.63,6.64,6.61,6.62,365200.0,5.2957,5.3037,5.2797,5.2877,365200.0
2008-10-20 12:10:00,6.62,6.66,6.62,6.64,444400.0,5.2877,5.3197,5.2877,5.3037,444400.0
2008-10-20 12:20:00,6.63,6.65,6.63,6.64,292400.0,5.2957,5.3117,5.2957,5.3037,292400.0
2008-10-20 12:30:00,6.64,6.67,6.62,6.64,570800.0,5.3037,5.3277,5.2877,5.3037,570800.0
2008-10-20 12:40:00,6.64,6.65,6.63,6.64,516800.0,5.3037,5.3117,5.2957,5.3037,516800.0
2008-10-20 12:50:00,6.64,6.64,6.63,6.64,718800.0,5.3037,5.3037,5.2957,5.3037,718800.0
2008-10-20 13:00:00,6.63,6.63,6.61,6.61,939600.0,5.2957,5.2957,5.2797,5.2797,939600.0
2008-10-20 13:10:00,6.61,6.63,6.61,6.63,338800.0,5.2797,5.2957,5.2797,5.2957,338800.0
2008-10-20 13:20:00,6.63,6.65,6.62,6.63,276000.0,5.2957,5.3117,5.2877,5.2957,276000.0
2008-10-20 13:30:00,6.63,6.65,6.62,6.63,543600.0,5.2957,5.3117,5.2877,5.2957,543600.0
2008-10-20 13:40:00,6.63,6.68,6.63,6.67,532800.0,5.2957,5.3356,5.2957,5.3277,532800.0
2008-10-20 13:50:00,6.67,6.67,6.64,6.65,883200.0,5.3277,5.3277,5.3037,5.3117,883200.0
2008-10-20 14:00:00,6.64,6.67,6.63,6.67,1152000.0,5.3037,5.3277,5.2957,5.3277,1152000.0
2008-10-20 14:10:00,6.67,6.69,6.65,6.65,828400.0,5.3277,5.3436,5.3117,5.3117,828400.0
2008-10-20 14:20:00,6.65,6.67,6.64,6.67,1344400.0,5.3117,5.3277,5.3037,5.3277,1344400.0
2008-10-20 14:30:00,6.66,6.69,6.65,6.69,580000.0,5.3197,5.3436,5.3117,5.3436,580000.0
2008-10-20 14:40:00,6.69,6.74,6.68,6.72,571600.0,5.3436,5.3836,5.3356,5.3676,571600.0
2008-10-20 14:50:00,6.72,6.75,6.71,6.75,832000.0,5.3676,5.3916,5.3596,5.3916,832000.0
2008-10-20 15:00:00,6.74,6.77,6.74,6.77,1118400.0,5.3836,5.4075,5.3836,5.4075,1118400.0
2008-10-20 15:10:00,6.77,6.8,6.76,6.79,886800.0,5.4075,5.4315,5.3995,5.4235,886800.0
2008-10-20 15:20:00,6.79,6.8,6.77,6.79,805600.0,5.4235,5.4315,5.4075,5.4235,805600.0
2008-10-20 15:30:00,6.79,6.83,6.77,6.82,1346400.0,5.4235,5.4555,5.4075,5.4475,1346400.0
2008-10-20 15:40:00,6.82,6.84,6.8,6.84,1091600.0,5.4475,5.4634,5.4315,5.4634,1091600.0
2008-10-20 15:50:00,6.84,6.92,6.83,6.9,2303600.0,5.4634,5.5273,5.4555,5.5114,2303600.0
2008-10-21 09:30:00,6.8,6.85,6.67,6.81,523200.0,5.4315,5.4714,5.3277,5.4395,523200.0
2008-10-21 09:40:00,6.81,6.87,6.81,6.87,555200.0,5.4395,5.4874,5.4395,5.4874,555200.0
2008-10-21 09:50:00,6.86,6.9,6.84,6.9,669200.0,5.4794,5.5114,5.4634,5.5114,669200.0
2008-10-21 10:00:00,6.9,6.96,6.9,6.93,446000.0,5.5114,5.5593,5.5114,5.5353,446000.0
2008-10-21 10:10:00,6.93,6.98,6.91,6.98,430800.0,5.5353,5.5753,5.5194,5.5753,430800.0
2008-10-21 10:20:00,6.98,7.02,6.95,6.95,582800.0,5.5753,5.6072,5.5513,5.5513,582800.0
2008-10-21 10:30:00,6.95,6.95,6.92,6.93,408000.0,5.5513,5.5513,5.5273,5.5353,408000.0
2008-10-21 10:40:00,6.93,6.95,6.9,6.92,307600.0,5.5353,5.5513,5.5114,5.5273,307600.0
2008-10-21 10:50:00,6.92,6.92,6.88,6.89,406400.0,5.5273,5.5273,5.4954,5.5034,406400.0
2008-10-21 11:00:00,6.89,6.91,6.87,6.88,576000.0,5.5034,5.5194,5.4874,5.4954,576000.0
2008-10-21 11:10:00,6.88,6.89,6.87,6.88,662800.0,5.4954,5.5034,5.4874,5.4954,662800.0
2008-10-21 11:20:00,6.88,6.88,6.85,6.85,474000.0,5.4954,5.4954,5.4714,5.4714,474000.0
2008-10-21 11:30:00,6.85,6.87,6.85,6.87,242000.0,5.4714,5.4874,5.4714,5.4874,242000.0
2008-10-21 11:40:00,6.87,6.87,6.81,6.81,402400.0,5.4874,5.4874,5.4395,5.4395,402400.0
2008-10-21 11:50:00,6.81,6.82,6.75,6.76,770000.0,5.4395,5.4475,5.3916,5.3995,770000.0
2008-10-21 12:00:00,6.75,6.78,6.74,6.78,3068000.0,5.3916,5.4155,5.3836,5.4155,3068000.0
2008-10-21 12:10:00,6.78,6.8,6.75,6.76,968800.0,5.4155,5.4315,5.3916,5.3995,968800.0
2008-10-21 12:20:00,6.75,6.79,6.75,6.79,525200.0,5.3916,5.4235,5.3916,5.4235,525200.0
2008-10-21 12:30:00,6.79,6.81,6.78,6.8,342400.0,5.4235,5.4395,5.4155,5.4315,342400.0
2008-10-21 12:40:00,6.8,6.8,6.75,6.76,303600.0,5.4315,5.4315,5.3916,5.3995,303600.0
2008-10-21 12:50:00,6.76,6.77,6.71,6.71,440800.0,5.3995,5.4075,5.3596,5.3596,440800.0
2008-10-21 13:00:00,6.71,6.77,6.7,6.76,716800.0,5.3596,5.4075,5.3516,5.3995,716800.0
2008-10-21 13:10:00,6.76,6.78,6.76,6.77,196000.0,5.3995,5.4155,5.3995,5.4075,196000.0
2008-10-21 13:20:00,6.77,6.82,6.77,6.8,522000.0,5.4075,5.4475,5.4075,5.4315,522000.0
2008-10-21 13:30:00,6.8,6.84,6.79,6.83,400000.0,5.4315,5.4634,5.4235,5.4555,400000.0
2008-10-21 13:40:00,6.83,6.83,6.78,6.78,434400.0,5.4555,5.4555,5.4155,5.4155,434400.0
2008-10-21 13:50:00,6.78,6.78,6.74,6.75,508000.0,5.4155,5.4155,5.3836,5.3916,508000.0
2008-10-21 14:00:00,6.75,6.79,6.75,6.76,222000.0,5.3916,5.4235,5.3916,5.3995,222000.0
2008-10-21 14:10:00,6.76,6.83,6.76,6.82,707600.0,5.3995,5.4555,5.3995,5.4475,707600.0
2008-10-21 14:20:00,6.82,6.84,6.81,6.82,396800.0,5.4475,5.4634,5.4395,5.4475,396800.0
2008-10-21 14:30:00,6.83,6.84,6.81,6.82,520000.0,5.4555,5.4634,5.4395,5.4475,520000.0
2008-10-21 14:40:00,6.82,6.85,6.81,6.84,955200.0,5.4475,5.4714,5.4395,5.4634,955200.0
2008-10-21 14:50:00,6.84,6.84,6.79,6.8,589200.0,5.4634,5.4634,5.4235,5.4315,589200.0
2008-10-21 15:00:00,6.8,6.82,6.78,6.78,782000.0,5.4315,5.4475,5.4155,5.4155,782000.0
2008-10-21 15:10:00,6.78,6.8,6.75,6.75,609200.0,5.4155,5.4315,5.3916,5.3916,609200.0
2008-10-21 15:20:00,6.75,6.76,6.72,6.72,970800.0,5.3916,5.3995,5.3676,5.3676,970800.0
2008-10-21 15:30:00,6.72,6.75,6.7,6.74,1042800.0,5.3676,5.3916,5.3516,5.3836,1042800.0
2008-10-21 15:40:00,6.74,6.77,6.67,6.69,2502400.0,5.3836,5.4075,5.3277,5.3436,2502400.0
2008-10-21 15:50:00,6.69,6.72,6.68,6.68,1389600.0,5.3436,5.3676,5.3356,5.3356,1389600.0
2008-10-22 09:30:00,6.57,6.69,6.54,6.56,734000.0,5.2478,5.3436,5.2238,5.2398,734000.0
2008-10-22 09:40:00,6.56,6.58,6.52,6.53,1151200.0,5.2398,5.2558,5.2078,5.2158,1151200.0
2008-10-22 09:50:00,6.53,6.53,6.45,6.5,1359200.0,5.2158,5.2158,5.1519,5.1919,1359200.0
2008-10-22 10:00:00,6.5,6.52,6.43,6.47,1530800.0,5.1919,5.2078,5.136,5.1679,1530800.0
2008-10-22 10:10:00,6.47,6.53,6.47,6.49,1070800.0,5.1679,5.2158,5.1679,5.1839,1070800.0
2008-10-22 10:20:00,6.49,6.51,6.41,6.41,835600.0,5.1839,5.1999,5.12,5.12,835600.0
2008-10-22 10:30:00,6.41,6.5,6.4,6.49,833200.0,5.12,5.1919,5.112,5.1839,833200.0
2008-10-22 10:40:00,6.49,6.55,6.47,6.55,937200.0,5.1839,5.2318,5.1679,5.2318,937200.0
2008-10-22 10:50:00,6.55,6.56,6.49,6.51,807600.0,5.2318,5.2398,5.1839,5.1999,807600.0
2008-10-22 11:00:00,6.51,6.51,6.45,6.47,669600.0,5.1999,5.1999,5.1519,5.1679,669600.0
2008-10-22 11:10:00,6.47,6.5,6.46,6.49,712400.0,5.1679,5.1919,5.1599,5.1839,712400.0
2008-10-22 11:20:00,6.49,6.5,6.44,6.45,695200.0,5.1839,5.1919,5.1439,5.1519,695200.0
2008-10-22 11:30:00,6.45,6.49,6.44,6.44,795200.0,5.1519,5.1839,5.1439,5.1439,795200.0
2008-10-22 11:40:00,6.44,6.51,6.43,6.49,725600.0,5.1439,5.1999,5.136,5.1839,725600.0
2008-10-22 11:50:00,6.49,6.49,6.46,6.47,425200.0,5.1839,5.1839,5.1599,5.1679,425200.0
2008-10-22 12:00:00,6.47,6.47,6.43,6.46,273600.0,5.1679,5.1679,5.136,5.1599,273600.0
2008-10-22 12:10:00,6.46,6.46,6.43,6.45,337600.0,5.1599,5.1599,5.136,5.1519,337600.0
2008-10-22 12:20:00,6.45,6.48,6.45,6.46,376000.0,5.1519,5.1759,5.1519,5.1599,376000.0
2008-10-22 12:30:00,6.46,6.46,6.43,6.44,425600.0,5.1599,5.1599,5.136,5.1439,425600.0
2008-10-22 12:40:00,6.44,6.45,6.42,6.43,400400.0,5.1439,5.1519,5.128,5.136,400400.0
2008-10-22 12:50:00,6.43,6.44,6.43,6.43,345600.0,5.136,5.1439,5.136,5.136,345600.0
2008-10-22 13:00:00,6.43,6.43,6.39,6.4,374400.0,5.136,5.136,5.104,5.112,374400.0
2008-10-22 13:10:00,6.4,6.4,6.36,6.37,493200.0,5.112,5.112,5.08,5.088,493200.0
2008-10-22 13:20:00,6.37,6.37,6.33,6.36,544400.0,5.088,5.088,5.0561,5.08,544400.0
2008-10-22 13:30:00,6.35,6.36,6.31,6.31,678400.0,5.0721,5.08,5.0401,5.0401,678400.0
2008-10-22 13:40:00,6.31,6.33,6.3,6.33,620000.0,5.0401,5.0561,5.0321,5.0561,620000.0
2008-10-22 13:50:00,6.33,6.36,6.31,6.35,523200.0,5.0561,5.08,5.0401,5.0721,523200.0
2008-10-22 14:00:00,6.35,6.35,6.3,6.3,513200.0,5.0721,5.0721,5.0321,5.0321,513200.0
2008-10-22 14:10:00,6.3,6.32,6.28,6.31,670800.0,5.0321,5.0481,5.0161,5.0401,670800.0
2008-10-22 14:20:00,6.31,6.34,6.31,6.33,1039600.0,5.0401,5.0641,5.0401,5.0561,1039600.0
2008-10-22 14:30:00,6.32,6.32,6.29,6.29,676800.0,5.0481,5.0481,5.0241,5.0241,676800.0
2008-10-22 14:40:00,6.3,6.3,6.26,6.28,741200.0,5.0321,5.0321,5.0002,5.0161,741200.0
2008-10-22 14:50:00,6.28,6.3,6.26,6.29,742800.0,5.0161,5.0321,5.0002,5.0241,742800.0
2008-10-22 15:00:00,6.3,6.3,6.28,6.3,1066800.0,5.0321,5.0321,5.0161,5.0321,1066800.0
2008-10-22 15:10:00,6.3,6.3,6.24,6.25,1094800.0,5.0321,5.0321,4.9842,4.9922,1094800.0
2008-10-22 15:20:00,6.25,6.29,6.24,6.25,1291600.0,4.9922,5.0241,4.9842,4.9922,1291600.0
2008-10-22 15:30:00,6.24,6.25,6.15,6.15,1432000.0,4.9842,4.9922,4.9123,4.9123,1432000.0
2008-10-22 15:40:00,6.15,6.23,6.1,6.22,2610000.0,4.9123,4.9762,4.8724,4.9682,2610000.0
2008-10-22 15:50:00,6.2,6.3,6.2,6.29,3188000.0,4.9522,5.0321,4.9522,5.0241,3188000.0
2008-10-23 09:30:00,6.35,6.45,6.23,6.24,774800.0,5.0721,5.1519,4.9762,4.9842,774800.0
2008-10-23 09:40:00,6.24,6.26,6.12,6.13,979600.0,4.9842,5.0002,4.8883,4.8963,979600.0
2008-10-23 09:50:00,6.13,6.13,6.07,6.13,1096000.0,4.8963,4.8963,4.8484,4.8963,1096000.0
2008-10-23 10:00:00,6.12,6.18,6.11,6.15,860400.0,4.8883,4.9363,4.8804,4.9123,860400.0
2008-10-23 10:10:00,6.15,6.21,6.14,6.19,902400.0,4.9123,4.9602,4.9043,4.9443,902400.0
2008-10-23 10:20:00,6.19,6.23,6.14,6.15,842400.0,4.9443,4.9762,4.9043,4.9123,842400.0
2008-10-23 10:30:00,6.15,6.2,6.14,6.17,877200.0,4.9123,4.9522,4.9043,4.9283,877200.0
2008-10-23 10:40:00,6.17,6.26,6.16,6.22,1158000.0,4.9283,5.0002,4.9203,4.9682,1158000.0
2008-10-23 10:50:00,6.22,6.25,6.2,6.24,945200.0,4.9682,4.9922,4.9522,4.9842,945200.0
2008-10-23 11:00:00,6.24,6.25,6.18,6.19,903600.0,4.9842,4.9922,4.9363,4.9443,903600.0
2008-10-23 11:10:00,6.19,6.2,6.14,6.14,654400.0,4.9443,4.9522,4.9043,4.9043,654400.0
2008-10-23 11:20:00,6.14,6.16,6.12,6.13,674400.0,4.9043,4.9203,4.8883,4.8963,674400.0
2008-10-23 11:30:00,6.13,6.18,6.12,6.18,592800.0,4.8963,4.9363,4.8883,4.9363,592800.0
2008-10-23 11:40:00,6.18,6.18,6.11,6.15,641200.0,4.9363,4.9363,4.8804,4.9123,641200.0
2008-10-23 11:50:00,6.16,6.18,6.15,6.17,422400.0,4.9203,4.9363,4.9123,4.9283,422400.0
2008-10-23 12:00:00,6.17,6.17,6.11,6.12,463600.0,4.9283,4.9283,4.8804,4.8883,463600.0
2008-10-23 12:10:00,6.11,6.12,6.06,6.06,639600.0,4.8804,4.8883,4.8404,4.8404,639600.0
2008-10-23 12:20:00,6.06,6.08,6.03,6.04,478000.0,4.8404,4.8564,4.8165,4.8244,478000.0
2008-10-23 12:30:00,6.04,6.07,6.02,6.03,752400.0,4.8244,4.8484,4.8085,4.8165,752400.0
2008-10-23 12:40:00,6.03,6.07,6.0,6.04,623200.0,4.8165,4.8484,4.7925,4.8244,623200.0
2008-10-23 12:50:00,6.04,6.08,6.0,6.02,595200.0,4.8244,4.8564,4.7925,4.8085,595200.0
2008-10-23 13:00:00,6.01,6.03,5.98,6.02,759600.0,4.8005,4.8165,4.7765,4.8085,759600.0
2008-10-23 13:10:00,6.02,6.08,6.01,6.05,718400.0,4.8085,4.8564,4.8005,4.8324,718400.0
2008-10-23 13:20:00,6.05,6.05,6.0,6.0,608800.0,4.8324,4.8324,4.7925,4.7925,608800.0
2008-10-23 13:30:00,6.0,6.03,5.96,6.0,970800.0,4.7925,4.8165,4.7605,4.7925,970800.0
2008-10-23 13:40:00,6.01,6.05,5.97,5.98,826400.0,4.8005,4.8324,4.7685,4.7765,826400.0
2008-10-23 13:50:00,5.98,6.01,5.95,6.0,848400.0,4.7765,4.8005,4.7526,4.7925,848400.0
2008-10-23 14:00:00,5.99,5.99,5.92,5.96,944400.0,4.7845,4.7845,4.7286,4.7605,944400.0
2008-10-23 14:10:00,5.96,5.97,5.89,5.9,706000.0,4.7605,4.7685,4.7046,4.7126,706000.0
2008-10-23 14:20:00,5.9,5.96,5.88,5.95,899200.0,4.7126,4.7605,4.6966,4.7526,899200.0
2008-10-23 14:30:00,5.95,6.0,5.93,6.0,930000.0,4.7526,4.7925,4.7366,4.7925,930000.0
2008-10-23 14:40:00,6.0,6.02,5.93,5.93,796800.0,4.7925,4.8085,4.7366,4.7366,796800.0
2008-10-23 14:50:00,5.93,5.97,5.89,5.93,1014400.0,4.7366,4.7685,4.7046,4.7366,1014400.0
2008-10-23 15:00:00,5.93,6.05,5.91,6.04,1277200.0,4.7366,4.8324,4.7206,4.8244,1277200.0
2008-10-23 15:10:00,6.04,6.08,5.99,6.0,1398400.0,4.8244,4.8564,4.7845,4.7925,1398400.0
2008-10-23 15:20:00,6.0,6.09,5.99,6.05,1196800.0,4.7925,4.8644,4.7845,4.8324,1196800.0
2008-10-23 15:30:00,6.04,6.05,5.98,6.0,990000.0,4.8244,4.8324,4.7765,4.7925,990000.0
2008-10-23 15:40:00,6.0,6.15,5.98,6.14,2241200.0,4.7925,4.9123,4.7765,4.9043,2241200.0
2008-10-23 15:50:00,6.13,6.15,6.09,6.14,2113600.0,4.8963,4.9123,4.8644,4.9043,2113600.0
2008-10-24 09:30:00,5.8,5.93,5.8,5.89,1331200.0,4.6327,4.7366,4.6327,4.7046,1331200.0
2008-10-24 09:40:00,5.9,5.94,5.87,5.91,1042000.0,4.7126,4.7446,4.6887,4.7206,1042000.0
2008-10-24 09:50:00,5.91,5.99,5.9,5.95,940400.0,4.7206,4.7845,4.7126,4.7526,940400.0
2008-10-24 10:00:00,5.95,6.04,5.95,5.99,1192800.0,4.7526,4.8244,4.7526,4.7845,1192800.0
2008-10-24 10:10:00,5.99,6.02,5.95,6.02,909600.0,4.7845,4.8085,4.7526,4.8085,909600.0
2008-10-24 10:20:00,6.02,6.03,5.95,5.99,1006000.0,4.8085,4.8165,4.7526,4.7845,1006000.0
2008-10-24 10:30:00,5.98,6.02,5.95,5.99,864800.0,4.7765,4.8085,4.7526,4.7845,864800.0
2008-10-24 10:40:00,5.99,6.06,5.97,6.04,817200.0,4.7845,4.8404,4.7685,4.8244,817200.0
2008-10-24 10:50:00,6.04,6.1,6.04,6.08,578800.0,4.8244,4.8724,4.8244,4.8564,578800.0
2008-10-24 11:00:00,6.08,6.11,6.06,6.07,842000.0,4.8564,4.8804,4.8404,4.8484,842000.0
2008-10-24 11:10:00,6.07,6.09,6.04,6.09,543200.0,4.8484,4.8644,4.8244,4.8644,543200.0
2008-10-24 11:20:00,6.08,6.17,6.08,6.17,949600.0,4.8564,4.9283,4.8564,4.9283,949600.0
2008-10-24 11:30:00,6.17,6.23,6.13,6.22,608400.0,4.9283,4.9762,4.8963,4.9682,608400.0
2008-10-24 11:40:00,6.23,6.23,6.13,6.14,672400.0,4.9762,4.9762,4.8963,4.9043,672400.0
2008-10-24 11:50:00,6.14,6.14,6.1,6.12,621200.0,4.9043,4.9043,4.8724,4.8883,621200.0
2008-10-24 12:00:00,6.12,6.12,6.06,6.09,510000.0,4.8883,4.8883,4.8404,4.8644,510000.0
2008-10-24 12:10:00,6.09,6.11,6.06,6.07,556000.0,4.8644,4.8804,4.8404,4.8484,556000.0
2008-10-24 12:20:00,6.07,6.08,6.01,6.01,524400.0,4.8484,4.8564,4.8005,4.8005,524400.0
2008-10-24 12:30:00,6.01,6.03,5.99,6.02,456400.0,4.8005,4.8165,4.7845,4.8085,456400.0
2008-10-24 12:40:00,6.02,6.02,5.97,5.98,803200.0,4.8085,4.8085,4.7685,4.7765,803200.0
2008-10-24 12:50:00,5.98,6.02,5.97,6.0,658800.0,4.7765,4.8085,4.7685,4.7925,658800.0
2008-10-24 13:00:00,6.0,6.02,5.99,5.99,618800.0,4.7925,4.8085,4.7845,4.7845,618800.0
2008-10-24 13:10:00,5.99,6.02,5.98,6.01,548000.0,4.7845,4.8085,4.7765,4.8005,548000.0
2008-10-24 13:20:00,6.02,6.03,5.97,5.97,377600.0,4.8085,4.8165,4.7685,4.7685,377600.0
2008-10-24 13:30:00,5.97,5.97,5.92,5.93,635200.0,4.7685,4.7685,4.7286,4.7366,635200.0
2008-10-24 13:40:00,5.93,5.95,5.88,5.89,592000.0,4.7366,4.7526,4.6966,4.7046,592000.0
2008-10-24 13:50:00,5.88,5.92,5.86,5.86,902400.0,4.6966,4.7286,4.6807,4.6807,902400.0
2008-10-24 14:00:00,5.86,5.88,5.84,5.88,900400.0,4.6807,4.6966,4.6647,4.6966,900400.0
2008-10-24 14:10:00,5.88,5.95,5.88,5.94,714800.0,4.6966,4.7526,4.6966,4.7446,714800.0
2008-10-24 14:20:00,5.94,5.94,5.89,5.92,484400.0,4.7446,4.7446,4.7046,4.7286,484400.0
2008-10-24 14:30:00,5.92,5.99,5.92,5.98,754000.0,4.7286,4.7845,4.7286,4.7765,754000.0
2008-10-24 14:40:00,5.97,6.0,5.9,5.91,1044000.0,4.7685,4.7925,4.7126,4.7206,1044000.0
2008-10-24 14:50:00,5.91,6.0,5.91,5.98,806400.0,4.7206,4.7925,4.7206,4.7765,806400.0
2008-10-24 15:00:00,5.97,6.01,5.95,5.98,1374800.0,4.7685,4.8005,4.7526,4.7765,1374800.0
2008-10-24 15:10:00,5.98,6.0,5.93,5.93,1058400.0,4.7765,4.7925,4.7366,4.7366,1058400.0
2008-10-24 15:20:00,5.93,5.99,5.92,5.95,1339200.0,4.7366,4.7845,4.7286,4.7526,1339200.0
2008-10-24 15:30:00,5.95,5.96,5.87,5.89,1610800.0,4.7526,4.7605,4.6887,4.7046,1610800.0
2008-10-24 15:40:00,5.89,5.95,5.89,5.93,1929600.0,4.7046,4.7526,4.7046,4.7366,1929600.0
2008-10-24 15:50:00,5.93,5.97,5.89,5.89,1865200.0,4.7366,4.7685,4.7046,4.7046,1865200.0
2008-10-27 09:30:00,5.83,5.95,5.78,5.94,581200.0,4.6567,4.7526,4.6168,4.7446,581200.0
2008-10-27 09:40:00,5.94,5.98,5.88,5.92,518000.0,4.7446,4.7765,4.6966,4.7286,518000.0
2008-10-27 09:50:00,5.92,6.06,5.92,6.03,658800.0,4.7286,4.8404,4.7286,4.8165,658800.0
2008-10-27 10:00:00,6.04,6.14,6.02,6.03,953600.0,4.8244,4.9043,4.8085,4.8165,953600.0
2008-10-27 10:10:00,6.03,6.04,5.94,5.94,790000.0,4.8165,4.8244,4.7446,4.7446,790000.0
2008-10-27 10:20:00,5.94,6.02,5.93,5.96,772800.0,4.7446,4.8085,4.7366,4.7605,772800.0
2008-10-27 10:30:00,5.96,5.97,5.92,5.96,494000.0,4.7605,4.7685,4.7286,4.7605,494000.0
2008-10-27 10:40:00,5.96,5.99,5.92,5.99,481200.0,4.7605,4.7845,4.7286,4.7845,481200.0
2008-10-27 10:50:00,5.98,6.02,5.97,6.0,642400.0,4.7765,4.8085,4.7685,4.7925,642400.0
2008-10-27 11:00:00,6.0,6.02,5.94,6.01,647600.0,4.7925,4.8085,4.7446,4.8005,647600.0
2008-10-27 11:10:00,6.01,6.05,5.96,5.96,636400.0,4.8005,4.8324,4.7605,4.7605,636400.0
2008-10-27 11:20:00,5.96,5.98,5.93,5.98,386400.0,4.7605,4.7765,4.7366,4.7765,386400.0
2008-10-27 11:30:00,5.98,5.99,5.95,5.97,406400.0,4.7765,4.7845,4.7526,4.7685,406400.0
2008-10-27 11:40:00,5.97,6.01,5.95,5.98,343600.0,4.7685,4.8005,4.7526,4.7765,343600.0
2008-10-27 11:50:00,5.97,6.0,5.96,5.98,318400.0,4.7685,4.7925,4.7605,4.7765,318400.0
2008-10-27 12:00:00,5.98,6.04,5.98,6.04,378800.0,4.7765,4.8244,4.7765,4.8244,378800.0
2008-10-27 12:10:00,6.04,6.06,6.01,6.01,560800.0,4.8244,4.8404,4.8005,4.8005,560800.0
2008-10-27 12:20:00,6.01,6.03,5.97,5.98,393600.0,4.8005,4.8165,4.7685,4.7765,393600.0
2008-10-27 12:30:00,5.97,6.04,5.96,6.02,542800.0,4.7685,4.8244,4.7605,4.8085,542800.0
2008-10-27 12:40:00,6.02,6.05,5.98,6.01,532800.0,4.8085,4.8324,4.7765,4.8005,532800.0
2008-10-27 12:50:00,6.01,6.07,6.0,6.06,633200.0,4.8005,4.8484,4.7925,4.8404,633200.0
2008-10-27 13:00:00,6.06,6.06,6.02,6.04,767200.0,4.8404,4.8404,4.8085,4.8244,767200.0
2008-10-27 13:10:00,6.04,6.05,6.02,6.04,376000.0,4.8244,4.8324,4.8085,4.8244,376000.0
2008-10-27 13:20:00,6.04,6.06,6.02,6.05,664400.0,4.8244,4.8404,4.8085,4.8324,664400.0
2008-10-27 13:30:00,6.04,6.06,6.0,6.01,426800.0,4.8244,4.8404,4.7925,4.8005,426800.0
2008-10-27 13:40:00,6.01,6.05,6.0,6.03,654400.0,4.8005,4.8324,4.7925,4.8165,654400.0
2008-10-27 13:50:00,6.03,6.03,5.98,5.98,319200.0,4.8165,4.8165,4.7765,4.7765,319200.0
2008-10-27 14:00:00,5.99,5.99,5.96,5.99,667200.0,4.7845,4.7845,4.7605,4.7845,667200.0
2008-10-27 14:10:00,5.99,5.99,5.97,5.98,504400.0,4.7845,4.7845,4.7685,4.7765,504400.0
2008-10-27 14:20:00,5.97,5.99,5.93,5.93,741600.0,4.7685,4.7845,4.7366,4.7366,741600.0
2008-10-27 14:30:00,5.93,5.97,5.91,5.91,732400.0,4.7366,4.7685,4.7206,4.7206,732400.0
2008-10-27 14:40:00,5.91,5.94,5.9,5.91,669600.0,4.7206,4.7446,4.7126,4.7206,669600.0
2008-10-27 14:50:00,5.91,5.91,5.87,5.87,852400.0,4.7206,4.7206,4.6887,4.6887,852400.0
2008-10-27 15:00:00,5.87,5.92,5.87,5.9,688400.0,4.6887,4.7286,4.6887,4.7126,688400.0
2008-10-27 15:10:00,5.9,5.96,5.9,5.92,608400.0,4.7126,4.7605,4.7126,4.7286,608400.0
2008-10-27 15:20:00,5.92,5.93,5.88,5.92,724400.0,4.7286,4.7366,4.6966,4.7286,724400.0
2008-10-27 15:30:00,5.92,5.96,5.89,5.92,939200.0,4.7286,4.7605,4.7046,4.7286,939200.0
2008-10-27 15:40:00,5.92,5.93,5.87,5.9,1050000.0,4.7286,4.7366,4.6887,4.7126,1050000.0
2008-10-27 15:50:00,5.91,5.91,5.53,5.78,1897200.0,4.7206,4.7206,4.4171,4.6168,1897200.0
2008-10-28 09:30:00,5.92,6.02,5.9,5.96,867600.0,4.7286,4.8085,4.7126,4.7605,867600.0
2008-10-28 09:40:00,5.96,6.05,5.93,6.03,669600.0,4.7605,4.8324,4.7366,4.8165,669600.0
2008-10-28 09:50:00,6.03,6.06,6.0,6.02,988800.0,4.8165,4.8404,4.7925,4.8085,988800.0
2008-10-28 10:00:00,6.02,6.02,5.92,5.96,1344000.0,4.8085,4.8085,4.7286,4.7605,1344000.0
2008-10-28 10:10:00,5.97,6.0,5.86,5.89,914800.0,4.7685,4.7925,4.6807,4.7046,914800.0
2008-10-28 10:20:00,5.89,5.96,5.88,5.92,329600.0,4.7046,4.7605,4.6966,4.7286,329600.0
2008-10-28 10:30:00,5.92,5.93,5.86,5.86,306000.0,4.7286,4.7366,4.6807,4.6807,306000.0
2008-10-28 10:40:00,5.86,5.9,5.84,5.89,346400.0,4.6807,4.7126,4.6647,4.7046,346400.0
2008-10-28 10:50:00,5.89,5.9,5.8,5.81,581200.0,4.7046,4.7126,4.6327,4.6407,581200.0
2008-10-28 11:00:00,5.81,5.87,5.8,5.81,487600.0,4.6407,4.6887,4.6327,4.6407,487600.0
2008-10-28 11:10:00,5.81,5.88,5.81,5.84,355200.0,4.6407,4.6966,4.6407,4.6647,355200.0
2008-10-28 11:20:00,5.84,5.85,5.82,5.83,315200.0,4.6647,4.6727,4.6487,4.6567,315200.0
2008-10-28 11:30:00,5.83,5.86,5.83,5.84,695600.0,4.6567,4.6807,4.6567,4.6647,695600.0
2008-10-28 11:40:00,5.84,5.86,5.82,5.84,676000.0,4.6647,4.6807,4.6487,4.6647,676000.0
2008-10-28 11:50:00,5.84,5.86,5.83,5.86,461600.0,4.6647,4.6807,4.6567,4.6807,461600.0
2008-10-28 12:00:00,5.85,5.89,5.83,5.89,628400.0,4.6727,4.7046,4.6567,4.7046,628400.0
2008-10-28 12:10:00,5.89,5.91,5.89,5.89,409200.0,4.7046,4.7206,4.7046,4.7046,409200.0
2008-10-28 12:20:00,5.89,5.89,5.84,5.84,368400.0,4.7046,4.7046,4.6647,4.6647,368400.0
2008-10-28 12:30:00,5.85,5.87,5.84,5.84,425200.0,4.6727,4.6887,4.6647,4.6647,425200.0
2008-10-28 12:40:00,5.84,5.85,5.83,5.85,468000.0,4.6647,4.6727,4.6567,4.6727,468000.0
2008-10-28 12:50:00,5.85,5.89,5.85,5.89,356800.0,4.6727,4.7046,4.6727,4.7046,356800.0
2008-10-28 13:00:00,5.89,5.93,5.88,5.91,708800.0,4.7046,4.7366,4.6966,4.7206,708800.0
2008-10-28 13:10:00,5.91,5.93,5.91,5.92,384800.0,4.7206,4.7366,4.7206,4.7286,384800.0
2008-10-28 13:20:00,5.92,5.94,5.91,5.92,278800.0,4.7286,4.7446,4.7206,4.7286,278800.0
2008-10-28 13:30:00,5.92,5.93,5.91,5.93,528800.0,4.7286,4.7366,4.7206,4.7366,528800.0
2008-10-28 13:40:00,5.93,5.94,5.92,5.93,333600.0,4.7366,4.7446,4.7286,4.7366,333600.0
2008-10-28 13:50:00,5.93,5.93,5.88,5.89,442800.0,4.7366,4.7366,4.6966,4.7046,442800.0
2008-10-28 14:00:00,5.89,5.91,5.89,5.9,505200.0,4.7046,4.7206,4.7046,4.7126,505200.0
2008-10-28 14:10:00,5.91,5.96,5.9,5.93,570000.0,4.7206,4.7605,4.7126,4.7366,570000.0
2008-10-28 14:20:00,5.93,5.97,5.93,5.96,612000.0,4.7366,4.7685,4.7366,4.7605,612000.0
2008-10-28 14:30:00,5.96,6.0,5.96,5.99,854000.0,4.7605,4.7925,4.7605,4.7845,854000.0
2008-10-28 14:40:00,6.0,6.07,5.99,6.04,1530800.0,4.7925,4.8484,4.7845,4.8244,1530800.0
2008-10-28 14:50:00,6.04,6.17,6.02,6.12,2021600.0,4.8244,4.9283,4.8085,4.8883,2021600.0
2008-10-28 15:00:00,6.11,6.15,6.08,6.09,944000.0,4.8804,4.9123,4.8564,4.8644,944000.0
2008-10-28 15:10:00,6.09,6.16,6.09,6.15,1242800.0,4.8644,4.9203,4.8644,4.9123,1242800.0
2008-10-28 15:20:00,6.15,6.23,6.15,6.22,1978800.0,4.9123,4.9762,4.9123,4.9682,1978800.0
2008-10-28 15:30:00,6.22,6.23,6.17,6.17,2061600.0,4.9682,4.9762,4.9283,4.9283,2061600.0
2008-10-28 15:40:00,6.17,6.25,6.16,6.24,1768800.0,4.9283,4.9922,4.9203,4.9842,1768800.0
2008-10-28 15:50:00,6.24,6.35,6.24,6.33,2224000.0,4.9842,5.0721,4.9842,5.0561,2224000.0
2008-10-29 09:30:00,6.33,6.38,6.24,6.29,980800.0,5.0561,5.096,4.9842,5.0241,980800.0
2008-10-29 09:40:00,6.29,6.34,6.29,6.31,802800.0,5.0241,5.0641,5.0241,5.0401,802800.0
2008-10-29 09:50:00,6.31,6.34,6.26,6.32,789600.0,5.0401,5.0641,5.0002,5.0481,789600.0
2008-10-29 10:00:00,6.32,6.39,6.29,6.38,822000.0,5.0481,5.104,5.0241,5.096,822000.0
2008-10-29 10:10:00,6.38,6.53,6.37,6.49,1712800.0,5.096,5.2158,5.088,5.1839,1712800.0
2008-10-29 10:20:00,6.49,6.53,6.43,6.49,1288800.0,5.1839,5.2158,5.136,5.1839,1288800.0
2008-10-29 10:30:00,6.49,6.5,6.42,6.43,687200.0,5.1839,5.1919,5.128,5.136,687200.0
2008-10-29 10:40:00,6.43,6.47,6.43,6.45,882400.0,5.136,5.1679,5.136,5.1519,882400.0
2008-10-29 10:50:00,6.44,6.47,6.42,6.43,561600.0,5.1439,5.1679,5.128,5.136,561600.0
2008-10-29 11:00:00,6.44,6.44,6.42,6.43,655200.0,5.1439,5.1439,5.128,5.136,655200.0
2008-10-29 11:10:00,6.43,6.5,6.42,6.5,644400.0,5.136,5.1919,5.128,5.1919,644400.0
2008-10-29 11:20:00,6.5,6.51,6.49,6.5,731600.0,5.1919,5.1999,5.1839,5.1919,731600.0
2008-10-29 11:30:00,6.5,6.51,6.48,6.5,456400.0,5.1919,5.1999,5.1759,5.1919,456400.0
2008-10-29 11:40:00,6.5,6.51,6.48,6.5,840000.0,5.1919,5.1999,5.1759,5.1919,840000.0
2008-10-29 11:50:00,6.5,6.56,6.49,6.56,1924000.0,5.1919,5.2398,5.1839,5.2398,1924000.0
2008-10-29 12:00:00,6.56,6.61,6.54,6.61,782000.0,5.2398,5.2797,5.2238,5.2797,782000.0
2008-10-29 12:10:00,6.61,6.63,6.6,6.61,586000.0,5.2797,5.2957,5.2717,5.2797,586000.0
2008-10-29 12:20:00,6.61,6.65,6.61,6.64,636800.0,5.2797,5.3117,5.2797,5.3037,636800.0
2008-10-29 12:30:00,6.64,6.73,6.64,6.71,930000.0,5.3037,5.3756,5.3037,5.3596,930000.0
2008-10-29 12:40:00,6.71,6.72,6.66,6.66,647600.0,5.3596,5.3676,5.3197,5.3197,647600.0
2008-10-29 12:50:00,6.66,6.69,6.65,6.69,912800.0,5.3197,5.3436,5.3117,5.3436,912800.0
2008-10-29 13:00:00,6.69,6.7,6.66,6.66,626800.0,5.3436,5.3516,5.3197,5.3197,626800.0
2008-10-29 13:10:00,6.66,6.66,6.65,6.66,576000.0,5.3197,5.3197,5.3117,5.3197,576000.0
2008-10-29 13:20:00,6.66,6.73,6.66,6.73,671600.0,5.3197,5.3756,5.3197,5.3756,671600.0
2008-10-29 13:30:00,6.72,6.77,6.72,6.76,779600.0,5.3676,5.4075,5.3676,5.3995,779600.0
2008-10-29 13:40:00,6.76,6.77,6.74,6.77,814000.0,5.3995,5.4075,5.3836,5.4075,814000.0
2008-10-29 13:50:00,6.77,6.78,6.73,6.73,508000.0,5.4075,5.4155,5.3756,5.3756,508000.0
2008-10-29 14:00:00,6.73,6.75,6.71,6.71,800800.0,5.3756,5.3916,5.3596,5.3596,800800.0
2008-10-29 14:10:00,6.71,6.78,6.71,6.76,1160000.0,5.3596,5.4155,5.3596,5.3995,1160000.0
2008-10-29 14:20:00,6.75,6.78,6.64,6.7,1602000.0,5.3916,5.4155,5.3037,5.3516,1602000.0
2008-10-29 14:30:00,6.7,6.73,6.61,6.73,1455200.0,5.3516,5.3756,5.2797,5.3756,1455200.0
2008-10-29 14:40:00,6.73,6.8,6.72,6.79,1234400.0,5.3756,5.4315,5.3676,5.4235,1234400.0
2008-10-29 14:50:00,6.79,6.81,6.71,6.79,1072000.0,5.4235,5.4395,5.3596,5.4235,1072000.0
2008-10-29 15:00:00,6.8,6.81,6.72,6.76,1110400.0,5.4315,5.4395,5.3676,5.3995,1110400.0
2008-10-29 15:10:00,6.75,6.92,6.75,6.91,1518400.0,5.3916,5.5273,5.3916,5.5194,1518400.0
2008-10-29 15:20:00,6.92,7.0,6.92,6.92,1889600.0,5.5273,5.5912,5.5273,5.5273,1889600.0
2008-10-29 15:30:00,6.92,6.97,6.8,6.8,2116800.0,5.5273,5.5673,5.4315,5.4315,2116800.0
2008-10-29 15:40:00,6.8,6.9,6.8,6.86,2119200.0,5.4315,5.5114,5.4315,5.4794,2119200.0
2008-10-29 15:50:00,6.87,6.88,6.63,6.68,2754800.0,5.4874,5.4954,5.2957,5.3356,2754800.0
2008-10-30 09:30:00,6.83,6.93,6.72,6.87,850400.0,5.4555,5.5353,5.3676,5.4874,850400.0
2008-10-30 09:40:00,6.86,6.93,6.82,6.9,659600.0,5.4794,5.5353,5.4475,5.5114,659600.0
2008-10-30 09:50:00,6.9,6.9,6.83,6.86,876000.0,5.5114,5.5114,5.4555,5.4794,876000.0
2008-10-30 10:00:00,6.86,6.89,6.81,6.83,862800.0,5.4794,5.5034,5.4395,5.4555,862800.0
2008-10-30 10:10:00,6.83,6.85,6.76,6.76,650800.0,5.4555,5.4714,5.3995,5.3995,650800.0
2008-10-30 10:20:00,6.76,6.82,6.76,6.78,804400.0,5.3995,5.4475,5.3995,5.4155,804400.0
2008-10-30 10:30:00,6.78,6.8,6.75,6.76,798800.0,5.4155,5.4315,5.3916,5.3995,798800.0
2008-10-30 10:40:00,6.76,6.76,6.68,6.69,1532800.0,5.3995,5.3995,5.3356,5.3436,1532800.0
2008-10-30 10:50:00,6.69,6.77,6.69,6.74,478800.0,5.3436,5.4075,5.3436,5.3836,478800.0
2008-10-30 11:00:00,6.74,6.81,6.73,6.74,325600.0,5.3836,5.4395,5.3756,5.3836,325600.0
2008-10-30 11:10:00,6.75,6.76,6.69,6.71,384800.0,5.3916,5.3995,5.3436,5.3596,384800.0
2008-10-30 11:20:00,6.71,6.74,6.69,6.73,478000.0,5.3596,5.3836,5.3436,5.3756,478000.0
2008-10-30 11:30:00,6.73,6.76,6.65,6.7,552000.0,5.3756,5.3995,5.3117,5.3516,552000.0
2008-10-30 11:40:00,6.7,6.74,6.68,6.73,654000.0,5.3516,5.3836,5.3356,5.3756,654000.0
2008-10-30 11:50:00,6.73,6.74,6.68,6.72,772800.0,5.3756,5.3836,5.3356,5.3676,772800.0
2008-10-30 12:00:00,6.72,6.77,6.71,6.71,464800.0,5.3676,5.4075,5.3596,5.3596,464800.0
2008-10-30 12:10:00,6.71,6.71,6.68,6.7,455600.0,5.3596,5.3596,5.3356,5.3516,455600.0
2008-10-30 12:20:00,6.7,6.72,6.67,6.68,392000.0,5.3516,5.3676,5.3277,5.3356,392000.0
2008-10-30 12:30:00,6.68,6.76,6.68,6.73,468800.0,5.3356,5.3995,5.3356,5.3756,468800.0
2008-10-30 12:40:00,6.73,6.74,6.68,6.71,275200.0,5.3756,5.3836,5.3356,5.3596,275200.0
2008-10-30 12:50:00,6.71,6.72,6.7,6.71,482400.0,5.3596,5.3676,5.3516,5.3596,482400.0
2008-10-30 13:00:00,6.71,6.75,6.71,6.75,527200.0,5.3596,5.3916,5.3596,5.3916,527200.0
2008-10-30 13:10:00,6.75,6.78,6.74,6.77,456000.0,5.3916,5.4155,5.3836,5.4075,456000.0
2008-10-30 13:20:00,6.77,6.78,6.74,6.75,552000.0,5.4075,5.4155,5.3836,5.3916,552000.0
2008-10-30 13:30:00,6.75,6.77,6.73,6.75,502000.0,5.3916,5.4075,5.3756,5.3916,502000.0
2008-10-30 13:40:00,6.76,6.76,6.72,6.74,531200.0,5.3995,5.3995,5.3676,5.3836,531200.0
2008-10-30 13:50:00,6.74,6.79,6.74,6.77,342800.0,5.3836,5.4235,5.3836,5.4075,342800.0
2008-10-30 14:00:00,6.76,6.76,6.74,6.75,492400.0,5.3995,5.3995,5.3836,5.3916,492400.0
2008-10-30 14:10:00,6.75,6.76,6.72,6.75,512000.0,5.3916,5.3995,5.3676,5.3916,512000.0
2008-10-30 14:20:00,6.75,6.81,6.73,6.75,610800.0,5.3916,5.4395,5.3756,5.3916,610800.0
2008-10-30 14:30:00,6.75,6.77,6.72,6.73,1165600.0,5.3916,5.4075,5.3676,5.3756,1165600.0
2008-10-30 14:40:00,6.73,6.73,6.68,6.73,731600.0,5.3756,5.3756,5.3356,5.3756,731600.0
2008-10-30 14:50:00,6.73,6.73,6.66,6.69,669600.0,5.3756,5.3756,5.3197,5.3436,669600.0
2008-10-30 15:00:00,6.69,6.75,6.68,6.72,632800.0,5.3436,5.3916,5.3356,5.3676,632800.0
2008-10-30 15:10:00,6.72,6.72,6.63,6.65,1193200.0,5.3676,5.3676,5.2957,5.3117,1193200.0
2008-10-30 15:20:00,6.65,6.68,6.61,6.65,1418400.0,5.3117,5.3356,5.2797,5.3117,1418400.0
2008-10-30 15:30:00,6.65,6.67,6.59,6.62,1452400.0,5.3117,5.3277,5.2638,5.2877,1452400.0
2008-10-30 15:40:00,6.62,6.65,6.57,6.63,1801200.0,5.2877,5.3117,5.2478,5.2957,1801200.0
2008-10-30 15:50:00,6.63,6.7,6.59,6.67,2500400.0,5.2957,5.3516,5.2638,5.3277,2500400.0
2008-10-31 09:30:00,6.72,6.72,6.6,6.7,450400.0,5.3676,5.3676,5.2717,5.3516,450400.0
2008-10-31 09:40:00,6.7,6.7,6.62,6.64,482400.0,5.3516,5.3516,5.2877,5.3037,482400.0
2008-10-31 09:50:00,6.64,6.71,6.63,6.71,581200.0,5.3037,5.3596,5.2957,5.3596,581200.0
2008-10-31 10:00:00,6.71,6.75,6.7,6.73,540000.0,5.3596,5.3916,5.3516,5.3756,540000.0
2008-10-31 10:10:00,6.73,6.77,6.73,6.76,914400.0,5.3756,5.4075,5.3756,5.3995,914400.0
2008-10-31 10:20:00,6.76,6.77,6.68,6.7,752400.0,5.3995,5.4075,5.3356,5.3516,752400.0
2008-10-31 10:30:00,6.7,6.75,6.66,6.67,1221600.0,5.3516,5.3916,5.3197,5.3277,1221600.0
2008-10-31 10:40:00,6.67,6.67,6.61,6.62,965600.0,5.3277,5.3277,5.2797,5.2877,965600.0
2008-10-31 10:50:00,6.62,6.62,6.56,6.58,1422000.0,5.2877,5.2877,5.2398,5.2558,1422000.0
2008-10-31 11:00:00,6.58,6.61,6.56,6.57,1550800.0,5.2558,5.2797,5.2398,5.2478,1550800.0
2008-10-31 11:10:00,6.57,6.6,6.54,6.6,2167200.0,5.2478,5.2717,5.2238,5.2717,2167200.0
2008-10-31 11:20:00,6.6,6.65,6.6,6.63,1227200.0,5.2717,5.3117,5.2717,5.2957,1227200.0
2008-10-31 11:30:00,6.62,6.65,6.62,6.64,614000.0,5.2877,5.3117,5.2877,5.3037,614000.0
2008-10-31 11:40:00,6.64,6.65,6.6,6.6,784800.0,5.3037,5.3117,5.2717,5.2717,784800.0
2008-10-31 11:50:00,6.6,6.62,6.6,6.61,677200.0,5.2717,5.2877,5.2717,5.2797,677200.0
2008-10-31 12:00:00,6.61,6.62,6.57,6.6,656400.0,5.2797,5.2877,5.2478,5.2717,656400.0
2008-10-31 12:10:00,6.6,6.61,6.58,6.59,421200.0,5.2717,5.2797,5.2558,5.2638,421200.0
2008-10-31 12:20:00,6.59,6.63,6.57,6.62,653600.0,5.2638,5.2957,5.2478,5.2877,653600.0
2008-10-31 12:30:00,6.62,6.62,6.59,6.6,511200.0,5.2877,5.2877,5.2638,5.2717,511200.0
2008-10-31 12:40:00,6.6,6.64,6.6,6.64,317200.0,5.2717,5.3037,5.2717,5.3037,317200.0
2008-10-31 12:50:00,6.63,6.68,6.63,6.68,449600.0,5.2957,5.3356,5.2957,5.3356,449600.0
2008-10-31 13:00:00,6.68,6.69,6.67,6.68,300000.0,5.3356,5.3436,5.3277,5.3356,300000.0
2008-10-31 13:10:00,6.68,6.72,6.67,6.71,405600.0,5.3356,5.3676,5.3277,5.3596,405600.0
2008-10-31 13:20:00,6.71,6.76,6.7,6.75,478400.0,5.3596,5.3995,5.3516,5.3916,478400.0
2008-10-31 13:30:00,6.75,6.8,6.75,6.79,718000.0,5.3916,5.4315,5.3916,5.4235,718000.0
2008-10-31 13:40:00,6.79,6.79,6.76,6.77,792000.0,5.4235,5.4235,5.3995,5.4075,792000.0
2008-10-31 13:50:00,6.77,6.77,6.72,6.73,618400.0,5.4075,5.4075,5.3676,5.3756,618400.0
2008-10-31 14:00:00,6.73,6.78,6.72,6.77,460000.0,5.3756,5.4155,5.3676,5.4075,460000.0
2008-10-31 14:10:00,6.77,6.78,6.76,6.77,890000.0,5.4075,5.4155,5.3995,5.4075,890000.0
2008-10-31 14:20:00,6.77,6.77,6.73,6.75,758800.0,5.4075,5.4075,5.3756,5.3916,758800.0
2008-10-31 14:30:00,6.75,6.78,6.71,6.77,440800.0,5.3916,5.4155,5.3596,5.4075,440800.0
2008-10-31 14:40:00,6.77,6.78,6.74,6.76,609200.0,5.4075,5.4155,5.3836,5.3995,609200.0
2008-10-31 14:50:00,6.76,6.77,6.74,6.75,784000.0,5.3995,5.4075,5.3836,5.3916,784000.0
2008-10-31 15:00:00,6.75,6.77,6.72,6.75,901600.0,5.3916,5.4075,5.3676,5.3916,901600.0
2008-10-31 15:10:00,6.75,6.76,6.67,6.67,1200800.0,5.3916,5.3995,5.3277,5.3277,1200800.0
2008-10-31 15:20:00,6.67,6.7,6.62,6.64,1652000.0,5.3277,5.3516,5.2877,5.3037,1652000.0
2008-10-31 15:30:00,6.64,6.68,6.62,6.68,1604000.0,5.3037,5.3356,5.2877,5.3356,1604000.0
2008-10-31 15:40:00,6.68,6.69,6.62,6.66,2011600.0,5.3356,5.3436,5.2877,5.3197,2011600.0
2008-10-31 15:50:00,6.66,6.7,6.65,6.68,2212800.0,5.3197,5.3516,5.3117,5.3356,2212800.0
2008-11-03 09:30:00,6.68,6.72,6.64,6.67,669200.0,5.3356,5.3676,5.3037,5.3277,669200.0
2008-11-03 09:40:00,6.68,6.71,6.67,6.7,402400.0,5.3356,5.3596,5.3277,5.3516,402400.0
2008-11-03 09:50:00,6.7,6.7,6.62,6.62,550800.0,5.3516,5.3516,5.2877,5.2877,550800.0
2008-11-03 10:00:00,6.62,6.65,6.59,6.63,1947200.0,5.2877,5.3117,5.2638,5.2957,1947200.0
2008-11-03 10:10:00,6.63,6.67,6.62,6.64,793200.0,5.2957,5.3277,5.2877,5.3037,793200.0
2008-11-03 10:20:00,6.64,6.64,6.61,6.62,949200.0,5.3037,5.3037,5.2797,5.2877,949200.0
2008-11-03 10:30:00,6.61,6.64,6.6,6.63,608000.0,5.2797,5.3037,5.2717,5.2957,608000.0
2008-11-03 10:40:00,6.63,6.65,6.57,6.64,950800.0,5.2957,5.3117,5.2478,5.3037,950800.0
2008-11-03 10:50:00,6.64,6.67,6.62,6.63,833200.0,5.3037,5.3277,5.2877,5.2957,833200.0
2008-11-03 11:00:00,6.63,6.63,6.61,6.63,574800.0,5.2957,5.2957,5.2797,5.2957,574800.0
2008-11-03 11:10:00,6.63,6.63,6.58,6.58,652800.0,5.2957,5.2957,5.2558,5.2558,652800.0
2008-11-03 11:20:00,6.58,6.58,6.56,6.58,586400.0,5.2558,5.2558,5.2398,5.2558,586400.0
2008-11-03 11:30:00,6.58,6.58,6.54,6.54,474400.0,5.2558,5.2558,5.2238,5.2238,474400.0
2008-11-03 11:40:00,6.54,6.56,6.53,6.56,630800.0,5.2238,5.2398,5.2158,5.2398,630800.0
2008-11-03 11:50:00,6.56,6.63,6.56,6.59,1321600.0,5.2398,5.2957,5.2398,5.2638,1321600.0
2008-11-03 12:00:00,6.59,6.59,6.56,6.56,544400.0,5.2638,5.2638,5.2398,5.2398,544400.0
2008-11-03 12:10:00,6.56,6.59,6.56,6.56,682000.0,5.2398,5.2638,5.2398,5.2398,682000.0
2008-11-03 12:20:00,6.57,6.57,6.55,6.56,455200.0,5.2478,5.2478,5.2318,5.2398,455200.0
2008-11-03 12:30:00,6.56,6.56,6.51,6.51,421200.0,5.2398,5.2398,5.1999,5.1999,421200.0
2008-11-03 12:40:00,6.51,6.53,6.51,6.52,330400.0,5.1999,5.2158,5.1999,5.2078,330400.0
2008-11-03 12:50:00,6.52,6.53,6.51,6.51,246800.0,5.2078,5.2158,5.1999,5.1999,246800.0
2008-11-03 13:00:00,6.51,6.53,6.5,6.52,390000.0,5.1999,5.2158,5.1919,5.2078,390000.0
2008-11-03 13:10:00,6.53,6.53,6.5,6.51,429200.0,5.2158,5.2158,5.1919,5.1999,429200.0
2008-11-03 13:20:00,6.51,6.51,6.51,6.51,234400.0,5.1999,5.1999,5.1999,5.1999,234400.0
2008-11-03 13:30:00,6.51,6.52,6.51,6.52,297200.0,5.1999,5.2078,5.1999,5.2078,297200.0
2008-11-03 13:40:00,6.52,6.52,6.51,6.51,240000.0,5.2078,5.2078,5.1999,5.1999,240000.0
2008-11-03 13:50:00,6.51,6.51,6.49,6.49,394800.0,5.1999,5.1999,5.1839,5.1839,394800.0
2008-11-03 14:00:00,6.49,6.49,6.46,6.46,520400.0,5.1839,5.1839,5.1599,5.1599,520400.0
2008-11-03 14:10:00,6.46,6.48,6.41,6.41,512000.0,5.1599,5.1759,5.12,5.12,512000.0
2008-11-03 14:20:00,6.41,6.48,6.41,6.48,602400.0,5.12,5.1759,5.12,5.1759,602400.0
2008-11-03 14:30:00,6.48,6.52,6.48,6.52,590800.0,5.1759,5.2078,5.1759,5.2078,590800.0
2008-11-03 14:40:00,6.52,6.54,6.51,6.53,407200.0,5.2078,5.2238,5.1999,5.2158,407200.0
2008-11-03 14:50:00,6.53,6.53,6.5,6.51,396400.0,5.2158,5.2158,5.1919,5.1999,396400.0
2008-11-03 15:00:00,6.5,6.5,6.47,6.49,683600.0,5.1919,5.1919,5.1679,5.1839,683600.0
2008-11-03 15:10:00,6.49,6.5,6.48,6.49,591600.0,5.1839,5.1919,5.1759,5.1839,591600.0
2008-11-03 15:20:00,6.49,6.52,6.48,6.52,811600.0,5.1839,5.2078,5.1759,5.2078,811600.0
2008-11-03 15:30:00,6.52,6.53,6.51,6.51,618800.0,5.2078,5.2158,5.1999,5.1999,618800.0
2008-11-03 15:40:00,6.52,6.53,6.49,6.53,1174800.0,5.2078,5.2158,5.1839,5.2158,1174800.0
2008-11-03 15:50:00,6.53,6.53,6.46,6.49,1136400.0,5.2158,5.2158,5.1599,5.1839,1136400.0
2008-11-04 09:30:00,6.64,6.64,6.38,6.4,859600.0,5.3258,5.3258,5.1173,5.1333,859600.0
2008-11-04 09:40:00,6.39,6.44,6.39,6.41,429200.0,5.1253,5.1654,5.1253,5.1413,429200.0
2008-11-04 09:50:00,6.41,6.43,6.37,6.37,314800.0,5.1413,5.1574,5.1093,5.1093,314800.0
2008-11-04 10:00:00,6.37,6.41,6.35,6.41,327200.0,5.1093,5.1413,5.0932,5.1413,327200.0
2008-11-04 10:10:00,6.41,6.43,6.4,6.41,522800.0,5.1413,5.1574,5.1333,5.1413,522800.0
2008-11-04 10:20:00,6.42,6.46,6.39,6.46,353600.0,5.1494,5.1814,5.1253,5.1814,353600.0
2008-11-04 10:30:00,6.46,6.5,6.46,6.49,389600.0,5.1814,5.2135,5.1814,5.2055,389600.0
2008-11-04 10:40:00,6.49,6.55,6.46,6.54,836000.0,5.2055,5.2536,5.1814,5.2456,836000.0
2008-11-04 10:50:00,6.54,6.58,6.52,6.56,790000.0,5.2456,5.2777,5.2296,5.2616,790000.0
2008-11-04 11:00:00,6.56,6.61,6.55,6.55,665600.0,5.2616,5.3018,5.2536,5.2536,665600.0
2008-11-04 11:10:00,6.55,6.56,6.52,6.52,392400.0,5.2536,5.2616,5.2296,5.2296,392400.0
2008-11-04 11:20:00,6.52,6.52,6.49,6.5,418000.0,5.2296,5.2296,5.2055,5.2135,418000.0
2008-11-04 11:30:00,6.51,6.51,6.5,6.5,666400.0,5.2215,5.2215,5.2135,5.2135,666400.0
2008-11-04 11:40:00,6.5,6.51,6.5,6.51,555600.0,5.2135,5.2215,5.2135,5.2215,555600.0
2008-11-04 11:50:00,6.51,6.53,6.5,6.52,592400.0,5.2215,5.2376,5.2135,5.2296,592400.0
2008-11-04 12:00:00,6.52,6.52,6.47,6.5,892000.0,5.2296,5.2296,5.1895,5.2135,892000.0
2008-11-04 12:10:00,6.5,6.51,6.5,6.5,731200.0,5.2135,5.2215,5.2135,5.2135,731200.0
2008-11-04 12:20:00,6.5,6.5,6.49,6.49,987200.0,5.2135,5.2135,5.2055,5.2055,987200.0
2008-11-04 12:30:00,6.49,6.51,6.49,6.51,216000.0,5.2055,5.2215,5.2055,5.2215,216000.0
2008-11-04 12:40:00,6.5,6.51,6.5,6.5,164000.0,5.2135,5.2215,5.2135,5.2135,164000.0
2008-11-04 12:50:00,6.51,6.54,6.5,6.54,274000.0,5.2215,5.2456,5.2135,5.2456,274000.0
2008-11-04 13:00:00,6.54,6.58,6.54,6.57,346000.0,5.2456,5.2777,5.2456,5.2697,346000.0
2008-11-04 13:10:00,6.57,6.59,6.55,6.57,306000.0,5.2697,5.2857,5.2536,5.2697,306000.0
2008-11-04 13:20:00,6.57,6.58,6.56,6.57,215600.0,5.2697,5.2777,5.2616,5.2697,215600.0
2008-11-04 13:30:00,6.57,6.58,6.56,6.58,314400.0,5.2697,5.2777,5.2616,5.2777,314400.0
2008-11-04 13:40:00,6.58,6.6,6.57,6.6,275200.0,5.2777,5.2937,5.2697,5.2937,275200.0
2008-11-04 13:50:00,6.6,6.6,6.57,6.59,492800.0,5.2937,5.2937,5.2697,5.2857,492800.0
2008-11-04 14:00:00,6.59,6.59,6.53,6.54,594800.0,5.2857,5.2857,5.2376,5.2456,594800.0
2008-11-04 14:10:00,6.54,6.57,6.53,6.56,630800.0,5.2456,5.2697,5.2376,5.2616,630800.0
2008-11-04 14:20:00,6.56,6.57,6.55,6.56,342000.0,5.2616,5.2697,5.2536,5.2616,342000.0
2008-11-04 14:30:00,6.56,6.57,6.55,6.57,334800.0,5.2616,5.2697,5.2536,5.2697,334800.0
2008-11-04 14:40:00,6.57,6.59,6.56,6.57,412800.0,5.2697,5.2857,5.2616,5.2697,412800.0
2008-11-04 14:50:00,6.57,6.6,6.56,6.59,715600.0,5.2697,5.2937,5.2616,5.2857,715600.0
2008-11-04 15:00:00,6.59,6.59,6.55,6.55,628000.0,5.2857,5.2857,5.2536,5.2536,628000.0
2008-11-04 15:10:00,6.55,6.57,6.54,6.55,945600.0,5.2536,5.2697,5.2456,5.2536,945600.0
2008-11-04 15:20:00,6.55,6.57,6.55,6.56,509200.0,5.2536,5.2697,5.2536,5.2616,509200.0
2008-11-04 15:30:00,6.57,6.59,6.56,6.58,1056000.0,5.2697,5.2857,5.2616,5.2777,1056000.0
2008-11-04 15:40:00,6.58,6.61,6.57,6.6,1305600.0,5.2777,5.3018,5.2697,5.2937,1305600.0
2008-11-04 15:50:00,6.6,6.62,6.56,6.6,1886800.0,5.2937,5.3098,5.2616,5.2937,1886800.0
2008-11-05 09:30:00,6.5,6.61,6.49,6.55,963200.0,5.2135,5.3018,5.2055,5.2536,963200.0
2008-11-05 09:40:00,6.55,6.55,6.49,6.54,615200.0,5.2536,5.2536,5.2055,5.2456,615200.0
2008-11-05 09:50:00,6.54,6.55,6.5,6.51,1117200.0,5.2456,5.2536,5.2135,5.2215,1117200.0
2008-11-05 10:00:00,6.51,6.56,6.5,6.53,882000.0,5.2215,5.2616,5.2135,5.2376,882000.0
2008-11-05 10:10:00,6.53,6.56,6.52,6.55,1011600.0,5.2376,5.2616,5.2296,5.2536,1011600.0
2008-11-05 10:20:00,6.55,6.59,6.55,6.58,648000.0,5.2536,5.2857,5.2536,5.2777,648000.0
2008-11-05 10:30:00,6.58,6.61,6.58,6.61,647600.0,5.2777,5.3018,5.2777,5.3018,647600.0
2008-11-05 10:40:00,6.6,6.65,6.6,6.65,701200.0,5.2937,5.3338,5.2937,5.3338,701200.0
2008-11-05 10:50:00,6.65,6.65,6.58,6.58,392000.0,5.3338,5.3338,5.2777,5.2777,392000.0
2008-11-05 11:00:00,6.58,6.62,6.57,6.62,407200.0,5.2777,5.3098,5.2697,5.3098,407200.0
2008-11-05 11:10:00,6.62,6.64,6.61,6.63,387600.0,5.3098,5.3258,5.3018,5.3178,387600.0
2008-11-05 11:20:00,6.63,6.64,6.6,6.63,372400.0,5.3178,5.3258,5.2937,5.3178,372400.0
2008-11-05 11:30:00,6.63,6.63,6.59,6.61,354800.0,5.3178,5.3178,5.2857,5.3018,354800.0
2008-11-05 11:40:00,6.61,6.63,6.6,6.61,496000.0,5.3018,5.3178,5.2937,5.3018,496000.0
2008-11-05 11:50:00,6.61,6.63,6.6,6.62,380000.0,5.3018,5.3178,5.2937,5.3098,380000.0
2008-11-05 12:00:00,6.62,6.63,6.6,6.6,296000.0,5.3098,5.3178,5.2937,5.2937,296000.0
2008-11-05 12:10:00,6.6,6.61,6.55,6.55,361200.0,5.2937,5.3018,5.2536,5.2536,361200.0
2008-11-05 12:20:00,6.55,6.56,6.53,6.53,372000.0,5.2536,5.2616,5.2376,5.2376,372000.0
2008-11-05 12:30:00,6.53,6.54,6.49,6.49,278800.0,5.2376,5.2456,5.2055,5.2055,278800.0
2008-11-05 12:40:00,6.5,6.55,6.49,6.54,217600.0,5.2135,5.2536,5.2055,5.2456,217600.0
2008-11-05 12:50:00,6.54,6.56,6.53,6.56,301200.0,5.2456,5.2616,5.2376,5.2616,301200.0
2008-11-05 13:00:00,6.56,6.62,6.56,6.62,457600.0,5.2616,5.3098,5.2616,5.3098,457600.0
2008-11-05 13:10:00,6.62,6.62,6.6,6.61,458800.0,5.3098,5.3098,5.2937,5.3018,458800.0
2008-11-05 13:20:00,6.6,6.61,6.6,6.61,1240800.0,5.2937,5.3018,5.2937,5.3018,1240800.0
2008-11-05 13:30:00,6.61,6.62,6.59,6.61,697200.0,5.3018,5.3098,5.2857,5.3018,697200.0
2008-11-05 13:40:00,6.6,6.62,6.59,6.6,1803600.0,5.2937,5.3098,5.2857,5.2937,1803600.0
2008-11-05 13:50:00,6.6,6.6,6.55,6.57,749200.0,5.2937,5.2937,5.2536,5.2697,749200.0
2008-11-05 14:00:00,6.57,6.58,6.53,6.53,415200.0,5.2697,5.2777,5.2376,5.2376,415200.0
2008-11-05 14:10:00,6.53,6.56,6.53,6.55,754000.0,5.2376,5.2616,5.2376,5.2536,754000.0
2008-11-05 14:20:00,6.55,6.55,6.5,6.51,489600.0,5.2536,5.2536,5.2135,5.2215,489600.0
2008-11-05 14:30:00,6.51,6.54,6.5,6.52,1345600.0,5.2215,5.2456,5.2135,5.2296,1345600.0
2008-11-05 14:40:00,6.52,6.53,6.51,6.52,441200.0,5.2296,5.2376,5.2215,5.2296,441200.0
2008-11-05 14:50:00,6.51,6.55,6.5,6.54,448000.0,5.2215,5.2536,5.2135,5.2456,448000.0
2008-11-05 15:00:00,6.54,6.58,6.53,6.54,675600.0,5.2456,5.2777,5.2376,5.2456,675600.0
2008-11-05 15:10:00,6.54,6.55,6.51,6.53,794800.0,5.2456,5.2536,5.2215,5.2376,794800.0
2008-11-05 15:20:00,6.53,6.54,6.5,6.53,885600.0,5.2376,5.2456,5.2135,5.2376,885600.0
2008-11-05 15:30:00,6.53,6.53,6.47,6.47,1125200.0,5.2376,5.2376,5.1895,5.1895,1125200.0
2008-11-05 15:40:00,6.47,6.59,6.47,6.55,1743200.0,5.1895,5.2857,5.1895,5.2536,1743200.0
2008-11-05 15:50:00,6.55,6.56,6.48,6.5,2181200.0,5.2536,5.2616,5.1975,5.2135,2181200.0
2008-11-06 09:30:00,6.5,6.61,6.32,6.54,864800.0,5.2135,5.3018,5.0691,5.2456,864800.0
2008-11-06 09:40:00,6.54,6.55,6.43,6.47,1115200.0,5.2456,5.2536,5.1574,5.1895,1115200.0
2008-11-06 09:50:00,6.47,6.47,6.37,6.45,1401600.0,5.1895,5.1895,5.1093,5.1734,1401600.0
2008-11-06 10:00:00,6.45,6.46,6.39,6.46,774800.0,5.1734,5.1814,5.1253,5.1814,774800.0
2008-11-06 10:10:00,6.46,6.46,6.39,6.39,767600.0,5.1814,5.1814,5.1253,5.1253,767600.0
2008-11-06 10:20:00,6.4,6.4,6.33,6.34,842400.0,5.1333,5.1333,5.0772,5.0852,842400.0
2008-11-06 10:30:00,6.34,6.37,6.32,6.35,661200.0,5.0852,5.1093,5.0691,5.0932,661200.0
2008-11-06 10:40:00,6.35,6.37,6.33,6.34,651200.0,5.0932,5.1093,5.0772,5.0852,651200.0
2008-11-06 10:50:00,6.34,6.37,6.33,6.36,525200.0,5.0852,5.1093,5.0772,5.1012,525200.0
2008-11-06 11:00:00,6.36,6.37,6.31,6.32,480400.0,5.1012,5.1093,5.0611,5.0691,480400.0
2008-11-06 11:10:00,6.32,6.34,6.3,6.32,598400.0,5.0691,5.0852,5.0531,5.0691,598400.0
2008-11-06 11:20:00,6.32,6.34,6.3,6.33,462800.0,5.0691,5.0852,5.0531,5.0772,462800.0
2008-11-06 11:30:00,6.33,6.36,6.3,6.34,474400.0,5.0772,5.1012,5.0531,5.0852,474400.0
2008-11-06 11:40:00,6.34,6.39,6.34,6.38,479200.0,5.0852,5.1253,5.0852,5.1173,479200.0
2008-11-06 11:50:00,6.39,6.42,6.38,6.4,625600.0,5.1253,5.1494,5.1173,5.1333,625600.0
2008-11-06 12:00:00,6.4,6.44,6.36,6.39,1121600.0,5.1333,5.1654,5.1012,5.1253,1121600.0
2008-11-06 12:10:00,6.39,6.44,6.38,6.4,807200.0,5.1253,5.1654,5.1173,5.1333,807200.0
2008-11-06 12:20:00,6.41,6.41,6.37,6.39,808800.0,5.1413,5.1413,5.1093,5.1253,808800.0
2008-11-06 12:30:00,6.39,6.4,6.36,6.38,770400.0,5.1253,5.1333,5.1012,5.1173,770400.0
2008-11-06 12:40:00,6.38,6.4,6.36,6.4,744400.0,5.1173,5.1333,5.1012,5.1333,744400.0
2008-11-06 12:50:00,6.4,6.41,6.36,6.37,479600.0,5.1333,5.1413,5.1012,5.1093,479600.0
2008-11-06 13:00:00,6.37,6.37,6.3,6.32,637200.0,5.1093,5.1093,5.0531,5.0691,637200.0
2008-11-06 13:10:00,6.32,6.32,6.27,6.29,804400.0,5.0691,5.0691,5.029,5.0451,804400.0
2008-11-06 13:20:00,6.29,6.32,6.28,6.29,565200.0,5.0451,5.0691,5.0371,5.0451,565200.0
2008-11-06 13:30:00,6.29,6.29,6.22,6.23,1050000.0,5.0451,5.0451,4.9889,4.997,1050000.0
2008-11-06 13:40:00,6.23,6.24,6.2,6.23,992400.0,4.997,5.005,4.9729,4.997,992400.0
2008-11-06 13:50:00,6.23,6.24,6.18,6.22,1175200.0,4.997,5.005,4.9569,4.9889,1175200.0
2008-11-06 14:00:00,6.22,6.26,6.21,6.24,1442800.0,4.9889,5.021,4.9809,5.005,1442800.0
2008-11-06 14:10:00,6.24,6.25,6.21,6.22,1243600.0,5.005,5.013,4.9809,4.9889,1243600.0
2008-11-06 14:20:00,6.22,6.22,6.16,6.16,961600.0,4.9889,4.9889,4.9408,4.9408,961600.0
2008-11-06 14:30:00,6.16,6.18,6.14,6.18,1363200.0,4.9408,4.9569,4.9248,4.9569,1363200.0
2008-11-06 14:40:00,6.18,6.19,6.15,6.15,1483600.0,4.9569,4.9649,4.9328,4.9328,1483600.0
2008-11-06 14:50:00,6.15,6.15,6.07,6.09,2265600.0,4.9328,4.9328,4.8686,4.8847,2265600.0
2008-11-06 15:00:00,6.09,6.1,6.01,6.03,2430400.0,4.8847,4.8927,4.8205,4.8365,2430400.0
2008-11-06 15:10:00,6.03,6.07,6.03,6.05,1441600.0,4.8365,4.8686,4.8365,4.8526,1441600.0
2008-11-06 15:20:00,6.05,6.05,5.98,6.01,1689600.0,4.8526,4.8526,4.7964,4.8205,1689600.0
2008-11-06 15:30:00,6.01,6.04,5.96,5.97,2122000.0,4.8205,4.8446,4.7804,4.7884,2122000.0
2008-11-06 15:40:00,5.96,6.03,5.96,6.0,2392400.0,4.7804,4.8365,4.7804,4.8125,2392400.0
2008-11-06 15:50:00,6.0,6.03,5.95,6.0,4106800.0,4.8125,4.8365,4.7724,4.8125,4106800.0
2008-11-07 09:30:00,6.01,6.08,5.94,5.96,518800.0,4.8205,4.8766,4.7644,4.7804,518800.0
2008-11-07 09:40:00,5.96,5.99,5.94,5.95,407200.0,4.7804,4.8045,4.7644,4.7724,407200.0
2008-11-07 09:50:00,5.96,6.04,5.95,6.01,731600.0,4.7804,4.8446,4.7724,4.8205,731600.0
2008-11-07 10:00:00,6.01,6.1,6.0,6.04,937600.0,4.8205,4.8927,4.8125,4.8446,937600.0
2008-11-07 10:10:00,6.04,6.05,6.0,6.0,1046400.0,4.8446,4.8526,4.8125,4.8125,1046400.0
2008-11-07 10:20:00,6.0,6.01,5.97,5.97,746000.0,4.8125,4.8205,4.7884,4.7884,746000.0
2008-11-07 10:30:00,5.97,6.02,5.97,6.01,938000.0,4.7884,4.8285,4.7884,4.8205,938000.0
2008-11-07 10:40:00,6.01,6.03,6.0,6.01,848800.0,4.8205,4.8365,4.8125,4.8205,848800.0
2008-11-07 10:50:00,6.01,6.03,6.0,6.01,580800.0,4.8205,4.8365,4.8125,4.8205,580800.0
2008-11-07 11:00:00,6.01,6.03,5.99,5.99,532800.0,4.8205,4.8365,4.8045,4.8045,532800.0
2008-11-07 11:10:00,5.99,6.05,5.99,6.03,421200.0,4.8045,4.8526,4.8045,4.8365,421200.0
2008-11-07 11:20:00,6.03,6.03,5.96,6.0,710000.0,4.8365,4.8365,4.7804,4.8125,710000.0
2008-11-07 11:30:00,6.0,6.0,5.96,5.97,713200.0,4.8125,4.8125,4.7804,4.7884,713200.0
2008-11-07 11:40:00,5.97,5.98,5.95,5.98,390400.0,4.7884,4.7964,4.7724,4.7964,390400.0
2008-11-07 11:50:00,5.98,6.0,5.97,5.99,496000.0,4.7964,4.8125,4.7884,4.8045,496000.0
2008-11-07 12:00:00,5.99,6.02,5.98,6.0,341200.0,4.8045,4.8285,4.7964,4.8125,341200.0
2008-11-07 12:10:00,6.0,6.0,5.98,5.98,316400.0,4.8125,4.8125,4.7964,4.7964,316400.0
2008-11-07 12:20:00,5.98,6.0,5.98,6.0,564800.0,4.7964,4.8125,4.7964,4.8125,564800.0
2008-11-07 12:30:00,5.99,6.01,5.98,6.0,454400.0,4.8045,4.8205,4.7964,4.8125,454400.0
2008-11-07 12:40:00,6.0,6.02,6.0,6.0,507600.0,4.8125,4.8285,4.8125,4.8125,507600.0
2008-11-07 12:50:00,6.01,6.02,6.0,6.01,370000.0,4.8205,4.8285,4.8125,4.8205,370000.0
2008-11-07 13:00:00,6.01,6.02,6.0,6.01,246400.0,4.8205,4.8285,4.8125,4.8205,246400.0
2008-11-07 13:10:00,6.01,6.01,5.99,5.99,253600.0,4.8205,4.8205,4.8045,4.8045,253600.0
2008-11-07 13:20:00,6.0,6.01,5.99,6.01,166000.0,4.8125,4.8205,4.8045,4.8205,166000.0
2008-11-07 13:30:00,6.01,6.01,5.99,6.0,261600.0,4.8205,4.8205,4.8045,4.8125,261600.0
2008-11-07 13:40:00,6.0,6.01,5.99,6.0,284400.0,4.8125,4.8205,4.8045,4.8125,284400.0
2008-11-07 13:50:00,6.0,6.01,6.0,6.01,272800.0,4.8125,4.8205,4.8125,4.8205,272800.0
2008-11-07 14:00:00,6.01,6.03,6.0,6.01,281600.0,4.8205,4.8365,4.8125,4.8205,281600.0
2008-11-07 14:10:00,6.01,6.02,6.01,6.01,264000.0,4.8205,4.8285,4.8205,4.8205,264000.0
2008-11-07 14:20:00,6.01,6.01,5.97,5.99,416400.0,4.8205,4.8205,4.7884,4.8045,416400.0
2008-11-07 14:30:00,5.99,6.03,5.99,6.03,290000.0,4.8045,4.8365,4.8045,4.8365,290000.0
2008-11-07 14:40:00,6.03,6.04,6.01,6.02,299200.0,4.8365,4.8446,4.8205,4.8285,299200.0
2008-11-07 14:50:00,6.02,6.03,5.95,5.95,560000.0,4.8285,4.8365,4.7724,4.7724,560000.0
2008-11-07 15:00:00,5.95,5.99,5.94,5.98,649600.0,4.7724,4.8045,4.7644,4.7964,649600.0
2008-11-07 15:10:00,5.98,6.01,5.96,5.97,628000.0,4.7964,4.8205,4.7804,4.7884,628000.0
2008-11-07 15:20:00,5.97,5.98,5.93,5.95,712400.0,4.7884,4.7964,4.7563,4.7724,712400.0
2008-11-07 15:30:00,5.95,6.01,5.94,5.98,606400.0,4.7724,4.8205,4.7644,4.7964,606400.0
2008-11-07 15:40:00,5.98,6.03,5.98,6.01,805600.0,4.7964,4.8365,4.7964,4.8205,805600.0
2008-11-07 15:50:00,6.01,6.05,5.99,6.04,1232000.0,4.8205,4.8526,4.8045,4.8446,1232000.0
2008-11-10 09:30:00,6.16,6.18,6.1,6.11,575200.0,4.9408,4.9569,4.8927,4.9007,575200.0
2008-11-10 09:40:00,6.1,6.18,6.09,6.1,556000.0,4.8927,4.9569,4.8847,4.8927,556000.0
2008-11-10 09:50:00,6.1,6.1,6.03,6.07,450000.0,4.8927,4.8927,4.8365,4.8686,450000.0
2008-11-10 10:00:00,6.07,6.08,6.04,6.08,226800.0,4.8686,4.8766,4.8446,4.8766,226800.0
2008-11-10 10:10:00,6.08,6.12,6.07,6.07,260400.0,4.8766,4.9087,4.8686,4.8686,260400.0
2008-11-10 10:20:00,6.07,6.12,6.04,6.08,449600.0,4.8686,4.9087,4.8446,4.8766,449600.0
2008-11-10 10:30:00,6.08,6.11,6.07,6.08,402800.0,4.8766,4.9007,4.8686,4.8766,402800.0
2008-11-10 10:40:00,6.08,6.1,6.05,6.05,215600.0,4.8766,4.8927,4.8526,4.8526,215600.0
2008-11-10 10:50:00,6.05,6.08,6.05,6.07,232400.0,4.8526,4.8766,4.8526,4.8686,232400.0
2008-11-10 11:00:00,6.07,6.07,6.03,6.04,290400.0,4.8686,4.8686,4.8365,4.8446,290400.0
2008-11-10 11:10:00,6.04,6.04,6.02,6.03,207600.0,4.8446,4.8446,4.8285,4.8365,207600.0
2008-11-10 11:20:00,6.04,6.09,6.03,6.06,150800.0,4.8446,4.8847,4.8365,4.8606,150800.0
2008-11-10 11:30:00,6.07,6.07,6.05,6.07,191200.0,4.8686,4.8686,4.8526,4.8686,191200.0
2008-11-10 11:40:00,6.07,6.08,5.99,5.99,447600.0,4.8686,4.8766,4.8045,4.8045,447600.0
2008-11-10 11:50:00,6.0,6.0,5.98,5.99,237600.0,4.8125,4.8125,4.7964,4.8045,237600.0
2008-11-10 12:00:00,5.99,6.02,5.99,6.02,138000.0,4.8045,4.8285,4.8045,4.8285,138000.0
2008-11-10 12:10:00,6.02,6.03,5.99,5.99,240800.0,4.8285,4.8365,4.8045,4.8045,240800.0
2008-11-10 12:20:00,5.99,6.0,5.98,5.99,432000.0,4.8045,4.8125,4.7964,4.8045,432000.0
2008-11-10 12:30:00,5.99,6.0,5.98,5.99,397200.0,4.8045,4.8125,4.7964,4.8045,397200.0
2008-11-10 12:40:00,5.99,6.0,5.98,5.99,318800.0,4.8045,4.8125,4.7964,4.8045,318800.0
2008-11-10 12:50:00,5.99,5.99,5.98,5.99,485600.0,4.8045,4.8045,4.7964,4.8045,485600.0
2008-11-10 13:00:00,5.99,6.03,5.98,6.03,499600.0,4.8045,4.8365,4.7964,4.8365,499600.0
2008-11-10 13:10:00,6.03,6.05,6.02,6.02,332000.0,4.8365,4.8526,4.8285,4.8285,332000.0
2008-11-10 13:20:00,6.03,6.04,6.0,6.03,392000.0,4.8365,4.8446,4.8125,4.8365,392000.0
2008-11-10 13:30:00,6.03,6.03,6.01,6.01,309200.0,4.8365,4.8365,4.8205,4.8205,309200.0
2008-11-10 13:40:00,6.02,6.02,5.99,6.01,253200.0,4.8285,4.8285,4.8045,4.8205,253200.0
2008-11-10 13:50:00,6.01,6.03,6.0,6.03,407600.0,4.8205,4.8365,4.8125,4.8365,407600.0
2008-11-10 14:00:00,6.03,6.04,6.01,6.03,224400.0,4.8365,4.8446,4.8205,4.8365,224400.0
2008-11-10 14:10:00,6.03,6.03,5.98,5.99,497600.0,4.8365,4.8365,4.7964,4.8045,497600.0
2008-11-10 14:20:00,5.99,6.0,5.94,5.95,678000.0,4.8045,4.8125,4.7644,4.7724,678000.0
2008-11-10 14:30:00,5.95,5.96,5.94,5.96,483200.0,4.7724,4.7804,4.7644,4.7804,483200.0
2008-11-10 14:40:00,5.96,5.98,5.95,5.95,562400.0,4.7804,4.7964,4.7724,4.7724,562400.0
2008-11-10 14:50:00,5.95,5.97,5.95,5.97,794400.0,4.7724,4.7884,4.7724,4.7884,794400.0
2008-11-10 15:00:00,5.97,6.01,5.96,5.98,1372800.0,4.7884,4.8205,4.7804,4.7964,1372800.0
2008-11-10 15:10:00,5.99,6.0,5.93,5.94,1606800.0,4.8045,4.8125,4.7563,4.7644,1606800.0
2008-11-10 15:20:00,5.94,5.95,5.88,5.89,814800.0,4.7644,4.7724,4.7162,4.7243,814800.0
2008-11-10 15:30:00,5.89,5.91,5.85,5.86,1572800.0,4.7243,4.7403,4.6922,4.7002,1572800.0
2008-11-10 15:40:00,5.86,5.89,5.84,5.87,2183200.0,4.7002,4.7243,4.6841,4.7082,2183200.0
2008-11-10 15:50:00,5.87,5.94,5.87,5.94,1509200.0,4.7082,4.7644,4.7082,4.7644,1509200.0
2008-11-11 09:30:00,5.75,5.81,5.67,5.79,1928000.0,4.612,4.6601,4.5478,4.644,1928000.0
2008-11-11 09:40:00,5.79,5.8,5.72,5.76,1617200.0,4.644,4.6521,4.5879,4.62,1617200.0
2008-11-11 09:50:00,5.76,5.77,5.68,5.69,1429200.0,4.62,4.628,4.5558,4.5638,1429200.0
2008-11-11 10:00:00,5.69,5.71,5.65,5.69,991600.0,4.5638,4.5799,4.5318,4.5638,991600.0
2008-11-11 10:10:00,5.69,5.74,5.66,5.7,1077200.0,4.5638,4.6039,4.5398,4.5719,1077200.0
2008-11-11 10:20:00,5.7,5.7,5.65,5.65,926800.0,4.5719,4.5719,4.5318,4.5318,926800.0
2008-11-11 10:30:00,5.65,5.66,5.62,5.64,965200.0,4.5318,4.5398,4.5077,4.5237,965200.0
2008-11-11 10:40:00,5.64,5.66,5.62,5.66,590000.0,4.5237,4.5398,4.5077,4.5398,590000.0
2008-11-11 10:50:00,5.66,5.67,5.63,5.66,563200.0,4.5398,4.5478,4.5157,4.5398,563200.0
2008-11-11 11:00:00,5.66,5.7,5.65,5.68,893600.0,4.5398,4.5719,4.5318,4.5558,893600.0
2008-11-11 11:10:00,5.68,5.72,5.68,5.68,682400.0,4.5558,4.5879,4.5558,4.5558,682400.0
2008-11-11 11:20:00,5.68,5.72,5.68,5.68,545600.0,4.5558,4.5879,4.5558,4.5558,545600.0
2008-11-11 11:30:00,5.68,5.69,5.63,5.65,558400.0,4.5558,4.5638,4.5157,4.5318,558400.0
2008-11-11 11:40:00,5.65,5.68,5.64,5.67,490400.0,4.5318,4.5558,4.5237,4.5478,490400.0
2008-11-11 11:50:00,5.67,5.7,5.66,5.66,391600.0,4.5478,4.5719,4.5398,4.5398,391600.0
2008-11-11 12:00:00,5.66,5.66,5.63,5.65,328800.0,4.5398,4.5398,4.5157,4.5318,328800.0
2008-11-11 12:10:00,5.65,5.67,5.64,5.66,494000.0,4.5318,4.5478,4.5237,4.5398,494000.0
2008-11-11 12:20:00,5.66,5.72,5.66,5.71,624800.0,4.5398,4.5879,4.5398,4.5799,624800.0
2008-11-11 12:30:00,5.71,5.75,5.71,5.74,501200.0,4.5799,4.612,4.5799,4.6039,501200.0
2008-11-11 12:40:00,5.74,5.76,5.7,5.72,579200.0,4.6039,4.62,4.5719,4.5879,579200.0
2008-11-11 12:50:00,5.72,5.76,5.7,5.76,565200.0,4.5879,4.62,4.5719,4.62,565200.0
2008-11-11 13:00:00,5.76,5.78,5.74,5.77,613600.0,4.62,4.636,4.6039,4.628,613600.0
2008-11-11 13:10:00,5.77,5.8,5.76,5.79,748400.0,4.628,4.6521,4.62,4.644,748400.0
2008-11-11 13:20:00,5.79,5.84,5.78,5.83,652000.0,4.644,4.6841,4.636,4.6761,652000.0
2008-11-11 13:30:00,5.83,5.85,5.79,5.8,647200.0,4.6761,4.6922,4.644,4.6521,647200.0
2008-11-11 13:40:00,5.8,5.87,5.8,5.86,773200.0,4.6521,4.7082,4.6521,4.7002,773200.0
2008-11-11 13:50:00,5.86,5.93,5.86,5.91,841600.0,4.7002,4.7563,4.7002,4.7403,841600.0
2008-11-11 14:00:00,5.91,5.97,5.83,5.88,1574400.0,4.7403,4.7884,4.6761,4.7162,1574400.0
2008-11-11 14:10:00,5.88,5.96,5.88,5.96,499600.0,4.7162,4.7804,4.7162,4.7804,499600.0
2008-11-11 14:20:00,5.96,6.0,5.95,5.98,793600.0,4.7804,4.8125,4.7724,4.7964,793600.0
2008-11-11 14:30:00,5.98,6.03,5.97,5.98,1086800.0,4.7964,4.8365,4.7884,4.7964,1086800.0
2008-11-11 14:40:00,5.98,5.99,5.93,5.95,682400.0,4.7964,4.8045,4.7563,4.7724,682400.0
2008-11-11 14:50:00,5.94,5.95,5.84,5.85,988400.0,4.7644,4.7724,4.6841,4.6922,988400.0
2008-11-11 15:00:00,5.85,5.88,5.83,5.84,1052400.0,4.6922,4.7162,4.6761,4.6841,1052400.0
2008-11-11 15:10:00,5.84,5.9,5.83,5.88,1247600.0,4.6841,4.7323,4.6761,4.7162,1247600.0
2008-11-11 15:20:00,5.88,5.9,5.84,5.85,939200.0,4.7162,4.7323,4.6841,4.6922,939200.0
2008-11-11 15:30:00,5.85,5.85,5.79,5.8,837600.0,4.6922,4.6922,4.644,4.6521,837600.0
2008-11-11 15:40:00,5.8,5.9,5.8,5.9,1501600.0,4.6521,4.7323,4.6521,4.7323,1501600.0
2008-11-11 15:50:00,5.9,5.92,5.84,5.87,1950800.0,4.7323,4.7483,4.6841,4.7082,1950800.0
2008-11-12 09:30:00,5.76,5.76,5.58,5.58,1705200.0,4.62,4.62,4.4756,4.4756,1705200.0
2008-11-12 09:40:00,5.58,5.59,5.53,5.53,2203200.0,4.4756,4.4836,4.4355,4.4355,2203200.0
2008-11-12 09:50:00,5.53,5.57,5.48,5.52,2119200.0,4.4355,4.4676,4.3954,4.4275,2119200.0
2008-11-12 10:00:00,5.52,5.55,5.49,5.52,1806000.0,4.4275,4.4515,4.4034,4.4275,1806000.0
2008-11-12 10:10:00,5.52,5.62,5.52,5.61,1879600.0,4.4275,4.5077,4.4275,4.4997,1879600.0
2008-11-12 10:20:00,5.61,5.62,5.56,5.56,758800.0,4.4997,4.5077,4.4596,4.4596,758800.0
2008-11-12 10:30:00,5.56,5.6,5.51,5.52,1192000.0,4.4596,4.4916,4.4195,4.4275,1192000.0
2008-11-12 10:40:00,5.52,5.57,5.5,5.55,827200.0,4.4275,4.4676,4.4114,4.4515,827200.0
2008-11-12 10:50:00,5.54,5.56,5.51,5.51,567200.0,4.4435,4.4596,4.4195,4.4195,567200.0
2008-11-12 11:00:00,5.51,5.51,5.48,5.49,573600.0,4.4195,4.4195,4.3954,4.4034,573600.0
2008-11-12 11:10:00,5.49,5.5,5.45,5.46,668000.0,4.4034,4.4114,4.3713,4.3794,668000.0
2008-11-12 11:20:00,5.46,5.46,5.44,5.45,877600.0,4.3794,4.3794,4.3633,4.3713,877600.0
2008-11-12 11:30:00,5.45,5.47,5.42,5.44,650400.0,4.3713,4.3874,4.3473,4.3633,650400.0
2008-11-12 11:40:00,5.44,5.47,5.43,5.46,1804800.0,4.3633,4.3874,4.3553,4.3794,1804800.0
2008-11-12 11:50:00,5.46,5.48,5.46,5.47,651200.0,4.3794,4.3954,4.3794,4.3874,651200.0
2008-11-12 12:00:00,5.47,5.47,5.42,5.43,721200.0,4.3874,4.3874,4.3473,4.3553,721200.0
2008-11-12 12:10:00,5.43,5.44,5.42,5.44,454800.0,4.3553,4.3633,4.3473,4.3633,454800.0
2008-11-12 12:20:00,5.44,5.45,5.42,5.45,512000.0,4.3633,4.3713,4.3473,4.3713,512000.0
2008-11-12 12:30:00,5.45,5.47,5.43,5.46,410400.0,4.3713,4.3874,4.3553,4.3794,410400.0
2008-11-12 12:40:00,5.45,5.48,5.45,5.48,648000.0,4.3713,4.3954,4.3713,4.3954,648000.0
2008-11-12 12:50:00,5.48,5.49,5.46,5.49,1709200.0,4.3954,4.4034,4.3794,4.4034,1709200.0
2008-11-12 13:00:00,5.49,5.51,5.47,5.47,742000.0,4.4034,4.4195,4.3874,4.3874,742000.0
2008-11-12 13:10:00,5.47,5.47,5.44,5.44,528000.0,4.3874,4.3874,4.3633,4.3633,528000.0
2008-11-12 13:20:00,5.44,5.44,5.43,5.44,455600.0,4.3633,4.3633,4.3553,4.3633,455600.0
2008-11-12 13:30:00,5.44,5.46,5.43,5.45,341600.0,4.3633,4.3794,4.3553,4.3713,341600.0
2008-11-12 13:40:00,5.45,5.47,5.44,5.44,302000.0,4.3713,4.3874,4.3633,4.3633,302000.0
2008-11-12 13:50:00,5.44,5.45,5.4,5.42,359200.0,4.3633,4.3713,4.3312,4.3473,359200.0
2008-11-12 14:00:00,5.42,5.42,5.38,5.39,402400.0,4.3473,4.3473,4.3152,4.3232,402400.0
2008-11-12 14:10:00,5.4,5.41,5.39,5.41,436800.0,4.3312,4.3393,4.3232,4.3393,436800.0
2008-11-12 14:20:00,5.41,5.45,5.41,5.44,461600.0,4.3393,4.3713,4.3393,4.3633,461600.0
2008-11-12 14:30:00,5.44,5.46,5.43,5.45,388800.0,4.3633,4.3794,4.3553,4.3713,388800.0
2008-11-12 14:40:00,5.44,5.47,5.43,5.44,528400.0,4.3633,4.3874,4.3553,4.3633,528400.0
2008-11-12 14:50:00,5.44,5.45,5.43,5.44,678400.0,4.3633,4.3713,4.3553,4.3633,678400.0
2008-11-12 15:00:00,5.44,5.45,5.43,5.44,576800.0,4.3633,4.3713,4.3553,4.3633,576800.0
2008-11-12 15:10:00,5.43,5.45,5.43,5.45,708000.0,4.3553,4.3713,4.3553,4.3713,708000.0
2008-11-12 15:20:00,5.45,5.45,5.42,5.44,592800.0,4.3713,4.3713,4.3473,4.3633,592800.0
2008-11-12 15:30:00,5.44,5.47,5.43,5.43,879600.0,4.3633,4.3874,4.3553,4.3553,879600.0
2008-11-12 15:40:00,5.43,5.46,5.41,5.42,1508800.0,4.3553,4.3794,4.3393,4.3473,1508800.0
2008-11-12 15:50:00,5.43,5.47,5.41,5.44,2534400.0,4.3553,4.3874,4.3393,4.3633,2534400.0
2008-11-13 09:30:00,5.46,5.55,5.4,5.41,776000.0,4.3794,4.4515,4.3312,4.3393,776000.0
2008-11-13 09:40:00,5.41,5.46,5.31,5.31,2300400.0,4.3393,4.3794,4.259,4.259,2300400.0
2008-11-13 09:50:00,5.31,5.34,5.28,5.28,2164800.0,4.259,4.2831,4.235,4.235,2164800.0
2008-11-13 10:00:00,5.28,5.31,5.25,5.26,1257200.0,4.235,4.259,4.2109,4.2189,1257200.0
2008-11-13 10:10:00,5.26,5.29,5.25,5.29,1663200.0,4.2189,4.243,4.2109,4.243,1663200.0
2008-11-13 10:20:00,5.29,5.35,5.28,5.3,1604000.0,4.243,4.2911,4.235,4.251,1604000.0
2008-11-13 10:30:00,5.3,5.31,5.24,5.25,2133600.0,4.251,4.259,4.2029,4.2109,2133600.0
2008-11-13 10:40:00,5.25,5.25,5.18,5.18,1634400.0,4.2109,4.2109,4.1548,4.1548,1634400.0
2008-11-13 10:50:00,5.18,5.24,5.18,5.24,740000.0,4.1548,4.2029,4.1548,4.2029,740000.0
2008-11-13 11:00:00,5.24,5.27,5.18,5.18,1183600.0,4.2029,4.227,4.1548,4.1548,1183600.0
2008-11-13 11:10:00,5.18,5.22,5.18,5.2,1291600.0,4.1548,4.1869,4.1548,4.1708,1291600.0
2008-11-13 11:20:00,5.2,5.27,5.19,5.26,1228400.0,4.1708,4.227,4.1628,4.2189,1228400.0
2008-11-13 11:30:00,5.27,5.27,5.22,5.23,801200.0,4.227,4.227,4.1869,4.1949,801200.0
2008-11-13 11:40:00,5.23,5.25,5.22,5.23,564000.0,4.1949,4.2109,4.1869,4.1949,564000.0
2008-11-13 11:50:00,5.23,5.24,5.21,5.23,665200.0,4.1949,4.2029,4.1788,4.1949,665200.0
2008-11-13 12:00:00,5.23,5.25,5.22,5.25,890000.0,4.1949,4.2109,4.1869,4.2109,890000.0
2008-11-13 12:10:00,5.24,5.24,5.21,5.21,405600.0,4.2029,4.2029,4.1788,4.1788,405600.0
2008-11-13 12:20:00,5.21,5.21,5.19,5.2,402400.0,4.1788,4.1788,4.1628,4.1708,402400.0
2008-11-13 12:30:00,5.2,5.2,5.16,5.17,760800.0,4.1708,4.1708,4.1387,4.1468,760800.0
2008-11-13 12:40:00,5.17,5.17,5.14,5.14,774800.0,4.1468,4.1468,4.1227,4.1227,774800.0
2008-11-13 12:50:00,5.14,5.14,5.05,5.06,1122800.0,4.1227,4.1227,4.0505,4.0585,1122800.0
2008-11-13 13:00:00,5.06,5.11,5.04,5.11,1098000.0,4.0585,4.0986,4.0425,4.0986,1098000.0
2008-11-13 13:10:00,5.11,5.19,5.11,5.17,724800.0,4.0986,4.1628,4.0986,4.1468,724800.0
2008-11-13 13:20:00,5.18,5.18,5.1,5.16,760800.0,4.1548,4.1548,4.0906,4.1387,760800.0
2008-11-13 13:30:00,5.17,5.21,5.13,5.2,945200.0,4.1468,4.1788,4.1147,4.1708,945200.0
2008-11-13 13:40:00,5.2,5.23,5.16,5.16,1183600.0,4.1708,4.1949,4.1387,4.1387,1183600.0
2008-11-13 13:50:00,5.16,5.29,5.16,5.21,2212000.0,4.1387,4.243,4.1387,4.1788,2212000.0
2008-11-13 14:00:00,5.21,5.25,5.19,5.24,693600.0,4.1788,4.2109,4.1628,4.2029,693600.0
2008-11-13 14:10:00,5.24,5.27,5.22,5.22,973600.0,4.2029,4.227,4.1869,4.1869,973600.0
2008-11-13 14:20:00,5.22,5.38,5.22,5.36,1131600.0,4.1869,4.3152,4.1869,4.2992,1131600.0
2008-11-13 14:30:00,5.36,5.43,5.31,5.42,1312800.0,4.2992,4.3553,4.259,4.3473,1312800.0
2008-11-13 14:40:00,5.42,5.49,5.36,5.45,1419600.0,4.3473,4.4034,4.2992,4.3713,1419600.0
2008-11-13 14:50:00,5.46,5.47,5.44,5.45,912800.0,4.3794,4.3874,4.3633,4.3713,912800.0
2008-11-13 15:00:00,5.45,5.47,5.37,5.38,1396000.0,4.3713,4.3874,4.3072,4.3152,1396000.0
2008-11-13 15:10:00,5.39,5.45,5.38,5.42,1401600.0,4.3232,4.3713,4.3152,4.3473,1401600.0
2008-11-13 15:20:00,5.43,5.54,5.41,5.54,1842800.0,4.3553,4.4435,4.3393,4.4435,1842800.0
2008-11-13 15:30:00,5.54,5.58,5.53,5.55,1881200.0,4.4435,4.4756,4.4355,4.4515,1881200.0
2008-11-13 15:40:00,5.54,5.59,5.54,5.55,1928400.0,4.4435,4.4836,4.4435,4.4515,1928400.0
2008-11-13 15:50:00,5.54,5.66,5.54,5.64,1608400.0,4.4435,4.5398,4.4435,4.5237,1608400.0
2008-11-14 09:30:00,5.61,5.61,5.44,5.51,440400.0,4.4997,4.4997,4.3633,4.4195,440400.0
2008-11-14 09:40:00,5.51,5.61,5.47,5.54,579600.0,4.4195,4.4997,4.3874,4.4435,579600.0
2008-11-14 09:50:00,5.54,5.61,5.52,5.55,539600.0,4.4435,4.4997,4.4275,4.4515,539600.0
2008-11-14 10:00:00,5.55,5.59,5.52,5.52,440800.0,4.4515,4.4836,4.4275,4.4275,440800.0
2008-11-14 10:10:00,5.53,5.57,5.48,5.49,497200.0,4.4355,4.4676,4.3954,4.4034,497200.0
2008-11-14 10:20:00,5.49,5.5,5.44,5.5,416400.0,4.4034,4.4114,4.3633,4.4114,416400.0
2008-11-14 10:30:00,5.49,5.5,5.45,5.46,701200.0,4.4034,4.4114,4.3713,4.3794,701200.0
2008-11-14 10:40:00,5.46,5.5,5.44,5.48,585200.0,4.3794,4.4114,4.3633,4.3954,585200.0
2008-11-14 10:50:00,5.49,5.51,5.43,5.43,572000.0,4.4034,4.4195,4.3553,4.3553,572000.0
2008-11-14 11:00:00,5.43,5.46,5.4,5.43,551200.0,4.3553,4.3794,4.3312,4.3553,551200.0
2008-11-14 11:10:00,5.43,5.46,5.41,5.45,437600.0,4.3553,4.3794,4.3393,4.3713,437600.0
2008-11-14 11:20:00,5.45,5.46,5.41,5.41,375600.0,4.3713,4.3794,4.3393,4.3393,375600.0
2008-11-14 11:30:00,5.41,5.41,5.39,5.39,366400.0,4.3393,4.3393,4.3232,4.3232,366400.0
2008-11-14 11:40:00,5.39,5.43,5.37,5.43,444000.0,4.3232,4.3553,4.3072,4.3553,444000.0
2008-11-14 11:50:00,5.43,5.45,5.38,5.39,343200.0,4.3553,4.3713,4.3152,4.3232,343200.0
2008-11-14 12:00:00,5.39,5.39,5.34,5.39,419200.0,4.3232,4.3232,4.2831,4.3232,419200.0
2008-11-14 12:10:00,5.39,5.41,5.36,5.37,420000.0,4.3232,4.3393,4.2992,4.3072,420000.0
2008-11-14 12:20:00,5.37,5.41,5.36,5.4,340800.0,4.3072,4.3393,4.2992,4.3312,340800.0
2008-11-14 12:30:00,5.4,5.42,5.35,5.41,295600.0,4.3312,4.3473,4.2911,4.3393,295600.0
2008-11-14 12:40:00,5.41,5.43,5.4,5.4,180000.0,4.3393,4.3553,4.3312,4.3312,180000.0
2008-11-14 12:50:00,5.4,5.44,5.4,5.41,265600.0,4.3312,4.3633,4.3312,4.3393,265600.0
2008-11-14 13:00:00,5.41,5.41,5.37,5.38,159600.0,4.3393,4.3393,4.3072,4.3152,159600.0
2008-11-14 13:10:00,5.38,5.38,5.35,5.36,346400.0,4.3152,4.3152,4.2911,4.2992,346400.0
2008-11-14 13:20:00,5.36,5.43,5.35,5.42,439600.0,4.2992,4.3553,4.2911,4.3473,439600.0
2008-11-14 13:30:00,5.42,5.45,5.39,5.42,392000.0,4.3473,4.3713,4.3232,4.3473,392000.0
2008-11-14 13:40:00,5.42,5.44,5.38,5.41,448800.0,4.3473,4.3633,4.3152,4.3393,448800.0
2008-11-14 13:50:00,5.41,5.43,5.38,5.38,289600.0,4.3393,4.3553,4.3152,4.3152,289600.0
2008-11-14 14:00:00,5.38,5.43,5.37,5.4,463600.0,4.3152,4.3553,4.3072,4.3312,463600.0
2008-11-14 14:10:00,5.4,5.46,5.38,5.46,402000.0,4.3312,4.3794,4.3152,4.3794,402000.0
2008-11-14 14:20:00,5.46,5.49,5.43,5.43,552000.0,4.3794,4.4034,4.3553,4.3553,552000.0
2008-11-14 14:30:00,5.43,5.49,5.42,5.47,803200.0,4.3553,4.4034,4.3473,4.3874,803200.0
2008-11-14 14:40:00,5.46,5.54,5.46,5.51,1094000.0,4.3794,4.4435,4.3794,4.4195,1094000.0
2008-11-14 14:50:00,5.51,5.6,5.49,5.59,820000.0,4.4195,4.4916,4.4034,4.4836,820000.0
2008-11-14 15:00:00,5.59,5.61,5.52,5.57,663200.0,4.4836,4.4997,4.4275,4.4676,663200.0
2008-11-14 15:10:00,5.57,5.58,5.48,5.49,694000.0,4.4676,4.4756,4.3954,4.4034,694000.0
2008-11-14 15:20:00,5.48,5.53,5.44,5.48,530000.0,4.3954,4.4355,4.3633,4.3954,530000.0
2008-11-14 15:30:00,5.48,5.48,5.4,5.47,1285600.0,4.3954,4.3954,4.3312,4.3874,1285600.0
2008-11-14 15:40:00,5.47,5.47,5.41,5.44,1316000.0,4.3874,4.3874,4.3393,4.3633,1316000.0
2008-11-14 15:50:00,5.44,5.44,5.28,5.34,1234000.0,4.3633,4.3633,4.235,4.2831,1234000.0
2008-11-17 09:30:00,5.28,5.41,5.27,5.34,533200.0,4.235,4.3393,4.227,4.2831,533200.0
2008-11-17 09:40:00,5.34,5.38,5.31,5.35,673200.0,4.2831,4.3152,4.259,4.2911,673200.0
2008-11-17 09:50:00,5.35,5.38,5.34,5.36,366000.0,4.2911,4.3152,4.2831,4.2992,366000.0
2008-11-17 10:00:00,5.36,5.38,5.32,5.37,645600.0,4.2992,4.3152,4.2671,4.3072,645600.0
2008-11-17 10:10:00,5.37,5.38,5.33,5.34,850400.0,4.3072,4.3152,4.2751,4.2831,850400.0
2008-11-17 10:20:00,5.33,5.36,5.3,5.33,879600.0,4.2751,4.2992,4.251,4.2751,879600.0
2008-11-17 10:30:00,5.33,5.35,5.31,5.34,583600.0,4.2751,4.2911,4.259,4.2831,583600.0
2008-11-17 10:40:00,5.34,5.34,5.29,5.31,748800.0,4.2831,4.2831,4.243,4.259,748800.0
2008-11-17 10:50:00,5.3,5.33,5.29,5.31,432400.0,4.251,4.2751,4.243,4.259,432400.0
2008-11-17 11:00:00,5.31,5.33,5.29,5.3,382400.0,4.259,4.2751,4.243,4.251,382400.0
2008-11-17 11:10:00,5.3,5.35,5.3,5.34,492400.0,4.251,4.2911,4.251,4.2831,492400.0
2008-11-17 11:20:00,5.34,5.36,5.3,5.31,614400.0,4.2831,4.2992,4.251,4.259,614400.0
2008-11-17 11:30:00,5.31,5.32,5.28,5.3,586400.0,4.259,4.2671,4.235,4.251,586400.0
2008-11-17 11:40:00,5.3,5.32,5.25,5.32,572000.0,4.251,4.2671,4.2109,4.2671,572000.0
2008-11-17 11:50:00,5.32,5.36,5.32,5.35,497600.0,4.2671,4.2992,4.2671,4.2911,497600.0
2008-11-17 12:00:00,5.35,5.36,5.32,5.34,642000.0,4.2911,4.2992,4.2671,4.2831,642000.0
2008-11-17 12:10:00,5.35,5.36,5.32,5.34,570800.0,4.2911,4.2992,4.2671,4.2831,570800.0
2008-11-17 12:20:00,5.34,5.36,5.33,5.34,648000.0,4.2831,4.2992,4.2751,4.2831,648000.0
2008-11-17 12:30:00,5.33,5.35,5.31,5.32,1118000.0,4.2751,4.2911,4.259,4.2671,1118000.0
2008-11-17 12:40:00,5.32,5.35,5.32,5.34,624000.0,4.2671,4.2911,4.2671,4.2831,624000.0
2008-11-17 12:50:00,5.34,5.34,5.28,5.28,770000.0,4.2831,4.2831,4.235,4.235,770000.0
2008-11-17 13:00:00,5.28,5.28,5.24,5.25,641600.0,4.235,4.235,4.2029,4.2109,641600.0
2008-11-17 13:10:00,5.25,5.25,5.22,5.22,440400.0,4.2109,4.2109,4.1869,4.1869,440400.0
2008-11-17 13:20:00,5.22,5.23,5.2,5.22,720800.0,4.1869,4.1949,4.1708,4.1869,720800.0
2008-11-17 13:30:00,5.23,5.23,5.19,5.2,1013600.0,4.1949,4.1949,4.1628,4.1708,1013600.0
2008-11-17 13:40:00,5.2,5.22,5.2,5.22,257600.0,4.1708,4.1869,4.1708,4.1869,257600.0
2008-11-17 13:50:00,5.22,5.26,5.22,5.25,381600.0,4.1869,4.2189,4.1869,4.2109,381600.0
2008-11-17 14:00:00,5.25,5.27,5.23,5.26,528800.0,4.2109,4.227,4.1949,4.2189,528800.0
2008-11-17 14:10:00,5.26,5.29,5.24,5.25,464400.0,4.2189,4.243,4.2029,4.2109,464400.0
2008-11-17 14:20:00,5.25,5.28,5.22,5.22,494800.0,4.2109,4.235,4.1869,4.1869,494800.0
2008-11-17 14:30:00,5.22,5.27,5.2,5.26,695600.0,4.1869,4.227,4.1708,4.2189,695600.0
2008-11-17 14:40:00,5.26,5.28,5.24,5.25,826000.0,4.2189,4.235,4.2029,4.2109,826000.0
2008-11-17 14:50:00,5.25,5.28,5.24,5.25,904400.0,4.2109,4.235,4.2029,4.2109,904400.0
2008-11-17 15:00:00,5.25,5.3,5.24,5.28,836400.0,4.2109,4.251,4.2029,4.235,836400.0
2008-11-17 15:10:00,5.28,5.31,5.25,5.28,896000.0,4.235,4.259,4.2109,4.235,896000.0
2008-11-17 15:20:00,5.28,5.29,5.23,5.25,954000.0,4.235,4.243,4.1949,4.2109,954000.0
2008-11-17 15:30:00,5.25,5.26,5.18,5.2,1044400.0,4.2109,4.2189,4.1548,4.1708,1044400.0
2008-11-17 15:40:00,5.2,5.22,5.19,5.19,1258400.0,4.1708,4.1869,4.1628,4.1628,1258400.0
2008-11-17 15:50:00,5.19,5.21,5.16,5.16,1766000.0,4.1628,4.1788,4.1387,4.1387,1766000.0
2008-11-18 09:30:00,5.14,5.2,5.13,5.17,676000.0,4.1227,4.1708,4.1147,4.1468,676000.0
2008-11-18 09:40:00,5.17,5.21,5.14,5.19,875200.0,4.1468,4.1788,4.1227,4.1628,875200.0
2008-11-18 09:50:00,5.19,5.19,5.12,5.15,1034800.0,4.1628,4.1628,4.1067,4.1307,1034800.0
2008-11-18 10:00:00,5.15,5.16,5.1,5.13,860000.0,4.1307,4.1387,4.0906,4.1147,860000.0
2008-11-18 10:10:00,5.12,5.15,5.11,5.14,919600.0,4.1067,4.1307,4.0986,4.1227,919600.0
2008-11-18 10:20:00,5.14,5.22,5.1,5.22,1412000.0,4.1227,4.1869,4.0906,4.1869,1412000.0
2008-11-18 10:30:00,5.22,5.22,5.15,5.18,452800.0,4.1869,4.1869,4.1307,4.1548,452800.0
2008-11-18 10:40:00,5.18,5.19,5.14,5.17,664400.0,4.1548,4.1628,4.1227,4.1468,664400.0
2008-11-18 10:50:00,5.17,5.17,5.13,5.15,561600.0,4.1468,4.1468,4.1147,4.1307,561600.0
2008-11-18 11:00:00,5.15,5.15,5.11,5.13,756400.0,4.1307,4.1307,4.0986,4.1147,756400.0
2008-11-18 11:10:00,5.13,5.14,5.12,5.13,537600.0,4.1147,4.1227,4.1067,4.1147,537600.0
2008-11-18 11:20:00,5.13,5.13,5.1,5.12,434000.0,4.1147,4.1147,4.0906,4.1067,434000.0
2008-11-18 11:30:00,5.13,5.18,5.11,5.16,560400.0,4.1147,4.1548,4.0986,4.1387,560400.0
2008-11-18 11:40:00,5.16,5.17,5.15,5.15,234000.0,4.1387,4.1468,4.1307,4.1307,234000.0
2008-11-18 11:50:00,5.15,5.18,5.14,5.16,442000.0,4.1307,4.1548,4.1227,4.1387,442000.0
2008-11-18 12:00:00,5.16,5.16,5.14,5.14,396400.0,4.1387,4.1387,4.1227,4.1227,396400.0
2008-11-18 12:10:00,5.14,5.15,5.13,5.13,307200.0,4.1227,4.1307,4.1147,4.1147,307200.0
2008-11-18 12:20:00,5.13,5.13,5.11,5.11,388800.0,4.1147,4.1147,4.0986,4.0986,388800.0
2008-11-18 12:30:00,5.11,5.12,5.08,5.09,546800.0,4.0986,4.1067,4.0746,4.0826,546800.0
2008-11-18 12:40:00,5.09,5.1,5.08,5.09,563200.0,4.0826,4.0906,4.0746,4.0826,563200.0
2008-11-18 12:50:00,5.09,5.09,5.08,5.08,249600.0,4.0826,4.0826,4.0746,4.0746,249600.0
2008-11-18 13:00:00,5.08,5.08,5.05,5.07,725600.0,4.0746,4.0746,4.0505,4.0665,725600.0
2008-11-18 13:10:00,5.07,5.08,5.05,5.06,560400.0,4.0665,4.0746,4.0505,4.0585,560400.0
2008-11-18 13:20:00,5.06,5.09,5.04,5.04,488800.0,4.0585,4.0826,4.0425,4.0425,488800.0
2008-11-18 13:30:00,5.04,5.05,4.97,4.98,881600.0,4.0425,4.0505,3.9863,3.9944,881600.0
2008-11-18 13:40:00,4.98,5.0,4.94,4.94,564800.0,3.9944,4.0104,3.9623,3.9623,564800.0
2008-11-18 13:50:00,4.95,4.98,4.94,4.97,794800.0,3.9703,3.9944,3.9623,3.9863,794800.0
2008-11-18 14:00:00,4.97,4.98,4.93,4.93,1236000.0,3.9863,3.9944,3.9543,3.9543,1236000.0
2008-11-18 14:10:00,4.93,4.97,4.93,4.96,1034800.0,3.9543,3.9863,3.9543,3.9783,1034800.0
2008-11-18 14:20:00,4.96,4.98,4.94,4.95,1186400.0,3.9783,3.9944,3.9623,3.9703,1186400.0
2008-11-18 14:30:00,4.95,4.95,4.91,4.92,1043200.0,3.9703,3.9703,3.9382,3.9462,1043200.0
2008-11-18 14:40:00,4.92,4.93,4.89,4.89,1646400.0,3.9462,3.9543,3.9222,3.9222,1646400.0
2008-11-18 14:50:00,4.89,4.91,4.88,4.89,1346800.0,3.9222,3.9382,3.9142,3.9222,1346800.0
2008-11-18 15:00:00,4.88,4.93,4.88,4.93,874800.0,3.9142,3.9543,3.9142,3.9543,874800.0
2008-11-18 15:10:00,4.93,4.96,4.91,4.95,1116000.0,3.9543,3.9783,3.9382,3.9703,1116000.0
2008-11-18 15:20:00,4.95,4.99,4.9,4.93,1610000.0,3.9703,4.0024,3.9302,3.9543,1610000.0
2008-11-18 15:30:00,4.93,4.95,4.9,4.92,1682000.0,3.9543,3.9703,3.9302,3.9462,1682000.0
2008-11-18 15:40:00,4.92,4.98,4.92,4.98,2379200.0,3.9462,3.9944,3.9462,3.9944,2379200.0
2008-11-18 15:50:00,4.98,5.02,4.97,5.01,2013600.0,3.9944,4.0264,3.9863,4.0184,2013600.0
2008-11-19 09:30:00,5.08,5.08,4.93,4.94,1005600.0,4.0746,4.0746,3.9543,3.9623,1005600.0
2008-11-19 09:40:00,4.94,4.95,4.85,4.89,949600.0,3.9623,3.9703,3.8901,3.9222,949600.0
2008-11-19 09:50:00,4.89,4.89,4.83,4.84,2213600.0,3.9222,3.9222,3.874,3.8821,2213600.0
2008-11-19 10:00:00,4.84,4.85,4.81,4.82,1334400.0,3.8821,3.8901,3.858,3.866,1334400.0
2008-11-19 10:10:00,4.82,4.84,4.79,4.81,1146400.0,3.866,3.8821,3.842,3.858,1146400.0
2008-11-19 10:20:00,4.81,4.82,4.78,4.79,999600.0,3.858,3.866,3.8339,3.842,999600.0
2008-11-19 10:30:00,4.79,4.79,4.74,4.74,1359200.0,3.842,3.842,3.8019,3.8019,1359200.0
2008-11-19 10:40:00,4.75,4.75,4.71,4.72,792000.0,3.8099,3.8099,3.7778,3.7858,792000.0
2008-11-19 10:50:00,4.72,4.72,4.7,4.71,660000.0,3.7858,3.7858,3.7698,3.7778,660000.0
2008-11-19 11:00:00,4.71,4.75,4.7,4.75,485200.0,3.7778,3.8099,3.7698,3.8099,485200.0
2008-11-19 11:10:00,4.75,4.77,4.74,4.77,856000.0,3.8099,3.8259,3.8019,3.8259,856000.0
2008-11-19 11:20:00,4.77,4.77,4.69,4.7,864400.0,3.8259,3.8259,3.7618,3.7698,864400.0
2008-11-19 11:30:00,4.71,4.72,4.69,4.69,521200.0,3.7778,3.7858,3.7618,3.7618,521200.0
2008-11-19 11:40:00,4.69,4.72,4.69,4.72,451200.0,3.7618,3.7858,3.7618,3.7858,451200.0
2008-11-19 11:50:00,4.72,4.76,4.72,4.73,539600.0,3.7858,3.8179,3.7858,3.7938,539600.0
2008-11-19 12:00:00,4.73,4.76,4.73,4.75,622400.0,3.7938,3.8179,3.7938,3.8099,622400.0
2008-11-19 12:10:00,4.75,4.75,4.68,4.68,577600.0,3.8099,3.8099,3.7537,3.7537,577600.0
2008-11-19 12:20:00,4.68,4.7,4.67,4.68,534400.0,3.7537,3.7698,3.7457,3.7537,534400.0
2008-11-19 12:30:00,4.68,4.75,4.68,4.75,455600.0,3.7537,3.8099,3.7537,3.8099,455600.0
2008-11-19 12:40:00,4.75,4.76,4.74,4.75,381200.0,3.8099,3.8179,3.8019,3.8099,381200.0
2008-11-19 12:50:00,4.75,4.76,4.74,4.75,448400.0,3.8099,3.8179,3.8019,3.8099,448400.0
2008-11-19 13:00:00,4.75,4.77,4.74,4.74,349200.0,3.8099,3.8259,3.8019,3.8019,349200.0
2008-11-19 13:10:00,4.74,4.75,4.7,4.71,435600.0,3.8019,3.8099,3.7698,3.7778,435600.0
2008-11-19 13:20:00,4.71,4.72,4.69,4.7,379600.0,3.7778,3.7858,3.7618,3.7698,379600.0
2008-11-19 13:30:00,4.69,4.7,4.66,4.67,656800.0,3.7618,3.7698,3.7377,3.7457,656800.0
2008-11-19 13:40:00,4.68,4.71,4.68,4.7,505600.0,3.7537,3.7778,3.7537,3.7698,505600.0
2008-11-19 13:50:00,4.7,4.73,4.69,4.72,425600.0,3.7698,3.7938,3.7618,3.7858,425600.0
2008-11-19 14:00:00,4.72,4.72,4.67,4.71,754800.0,3.7858,3.7858,3.7457,3.7778,754800.0
2008-11-19 14:10:00,4.71,4.73,4.69,4.69,476800.0,3.7778,3.7938,3.7618,3.7618,476800.0
2008-11-19 14:20:00,4.69,4.7,4.68,4.68,873600.0,3.7618,3.7698,3.7537,3.7537,873600.0
2008-11-19 14:30:00,4.68,4.69,4.64,4.67,926000.0,3.7537,3.7618,3.7217,3.7457,926000.0
2008-11-19 14:40:00,4.67,4.76,4.67,4.75,1118800.0,3.7457,3.8179,3.7457,3.8099,1118800.0
2008-11-19 14:50:00,4.75,4.76,4.71,4.75,969600.0,3.8099,3.8179,3.7778,3.8099,969600.0
2008-11-19 15:00:00,4.75,4.76,4.71,4.75,1160400.0,3.8099,3.8179,3.7778,3.8099,1160400.0
2008-11-19 15:10:00,4.75,4.76,4.7,4.71,1102800.0,3.8099,3.8179,3.7698,3.7778,1102800.0
2008-11-19 15:20:00,4.71,4.72,4.67,4.7,1376000.0,3.7778,3.7858,3.7457,3.7698,1376000.0
2008-11-19 15:30:00,4.69,4.71,4.65,4.67,1297600.0,3.7618,3.7778,3.7297,3.7457,1297600.0
2008-11-19 15:40:00,4.66,4.68,4.59,4.61,2029600.0,3.7377,3.7537,3.6815,3.6976,2029600.0
2008-11-19 15:50:00,4.61,4.62,4.6,4.61,2804000.0,3.6976,3.7056,3.6896,3.6976,2804000.0
2008-11-20 09:30:00,4.52,4.66,4.45,4.57,972000.0,3.6254,3.7377,3.5693,3.6655,972000.0
2008-11-20 09:40:00,4.57,4.61,4.54,4.6,884400.0,3.6655,3.6976,3.6414,3.6896,884400.0
2008-11-20 09:50:00,4.6,4.62,4.57,4.6,735600.0,3.6896,3.7056,3.6655,3.6896,735600.0
2008-11-20 10:00:00,4.6,4.6,4.57,4.6,765200.0,3.6896,3.6896,3.6655,3.6896,765200.0
2008-11-20 10:10:00,4.6,4.6,4.57,4.59,815600.0,3.6896,3.6896,3.6655,3.6815,815600.0
2008-11-20 10:20:00,4.59,4.67,4.59,4.66,795200.0,3.6815,3.7457,3.6815,3.7377,795200.0
2008-11-20 10:30:00,4.66,4.72,4.63,4.64,373600.0,3.7377,3.7858,3.7136,3.7217,373600.0
2008-11-20 10:40:00,4.64,4.77,4.64,4.74,773600.0,3.7217,3.8259,3.7217,3.8019,773600.0
2008-11-20 10:50:00,4.74,4.8,4.71,4.8,776400.0,3.8019,3.85,3.7778,3.85,776400.0
2008-11-20 11:00:00,4.8,4.85,4.76,4.76,1032000.0,3.85,3.8901,3.8179,3.8179,1032000.0
2008-11-20 11:10:00,4.76,4.82,4.75,4.78,782400.0,3.8179,3.866,3.8099,3.8339,782400.0
2008-11-20 11:20:00,4.78,4.79,4.73,4.78,863200.0,3.8339,3.842,3.7938,3.8339,863200.0
2008-11-20 11:30:00,4.77,4.8,4.76,4.79,759600.0,3.8259,3.85,3.8179,3.842,759600.0
2008-11-20 11:40:00,4.79,4.85,4.79,4.82,720400.0,3.842,3.8901,3.842,3.866,720400.0
2008-11-20 11:50:00,4.82,4.83,4.78,4.79,797200.0,3.866,3.874,3.8339,3.842,797200.0
2008-11-20 12:00:00,4.78,4.81,4.77,4.8,1150400.0,3.8339,3.858,3.8259,3.85,1150400.0
2008-11-20 12:10:00,4.8,4.83,4.77,4.78,901600.0,3.85,3.874,3.8259,3.8339,901600.0
2008-11-20 12:20:00,4.78,4.86,4.78,4.85,886400.0,3.8339,3.8981,3.8339,3.8901,886400.0
2008-11-20 12:30:00,4.85,4.9,4.84,4.88,964000.0,3.8901,3.9302,3.8821,3.9142,964000.0
2008-11-20 12:40:00,4.88,4.93,4.87,4.92,775200.0,3.9142,3.9543,3.9061,3.9462,775200.0
2008-11-20 12:50:00,4.93,4.95,4.84,4.84,677600.0,3.9543,3.9703,3.8821,3.8821,677600.0
2008-11-20 13:00:00,4.84,4.85,4.81,4.83,703200.0,3.8821,3.8901,3.858,3.874,703200.0
2008-11-20 13:10:00,4.83,4.87,4.8,4.81,761600.0,3.874,3.9061,3.85,3.858,761600.0
2008-11-20 13:20:00,4.81,4.85,4.78,4.81,663200.0,3.858,3.8901,3.8339,3.858,663200.0
2008-11-20 13:30:00,4.81,4.85,4.78,4.81,491600.0,3.858,3.8901,3.8339,3.858,491600.0
2008-11-20 13:40:00,4.81,4.84,4.8,4.82,371600.0,3.858,3.8821,3.85,3.866,371600.0
2008-11-20 13:50:00,4.81,4.84,4.8,4.83,392000.0,3.858,3.8821,3.85,3.874,392000.0
2008-11-20 14:00:00,4.82,4.83,4.76,4.77,410800.0,3.866,3.874,3.8179,3.8259,410800.0
2008-11-20 14:10:00,4.77,4.79,4.75,4.75,442000.0,3.8259,3.842,3.8099,3.8099,442000.0
2008-11-20 14:20:00,4.75,4.78,4.72,4.73,348400.0,3.8099,3.8339,3.7858,3.7938,348400.0
2008-11-20 14:30:00,4.73,4.79,4.73,4.76,462400.0,3.7938,3.842,3.7938,3.8179,462400.0
2008-11-20 14:40:00,4.76,4.8,4.75,4.76,514400.0,3.8179,3.85,3.8099,3.8179,514400.0
2008-11-20 14:50:00,4.76,4.78,4.72,4.75,390800.0,3.8179,3.8339,3.7858,3.8099,390800.0
2008-11-20 15:00:00,4.75,4.78,4.75,4.78,1046000.0,3.8099,3.8339,3.8099,3.8339,1046000.0
2008-11-20 15:10:00,4.78,4.8,4.71,4.73,936800.0,3.8339,3.85,3.7778,3.7938,936800.0
2008-11-20 15:20:00,4.73,4.76,4.72,4.75,940000.0,3.7938,3.8179,3.7858,3.8099,940000.0
2008-11-20 15:30:00,4.74,4.76,4.66,4.67,1262000.0,3.8019,3.8179,3.7377,3.7457,1262000.0
2008-11-20 15:40:00,4.67,4.69,4.62,4.66,1856000.0,3.7457,3.7618,3.7056,3.7377,1856000.0
2008-11-20 15:50:00,4.66,4.66,4.57,4.61,2657200.0,3.7377,3.7377,3.6655,3.6976,2657200.0
2008-11-21 09:30:00,4.7,4.86,4.58,4.78,2691200.0,3.7698,3.8981,3.6735,3.8339,2691200.0
2008-11-21 09:40:00,4.78,4.86,4.78,4.85,1096400.0,3.8339,3.8981,3.8339,3.8901,1096400.0
2008-11-21 09:50:00,4.85,4.88,4.78,4.8,1812000.0,3.8901,3.9142,3.8339,3.85,1812000.0
2008-11-21 10:00:00,4.8,4.85,4.76,4.85,1072400.0,3.85,3.8901,3.8179,3.8901,1072400.0
2008-11-21 10:10:00,4.84,4.84,4.76,4.79,986800.0,3.8821,3.8821,3.8179,3.842,986800.0
2008-11-21 10:20:00,4.79,4.83,4.77,4.78,1149200.0,3.842,3.874,3.8259,3.8339,1149200.0
2008-11-21 10:30:00,4.78,4.83,4.77,4.82,1054800.0,3.8339,3.874,3.8259,3.866,1054800.0
2008-11-21 10:40:00,4.81,4.83,4.8,4.81,934400.0,3.858,3.874,3.85,3.858,934400.0
2008-11-21 10:50:00,4.81,4.83,4.75,4.77,836800.0,3.858,3.874,3.8099,3.8259,836800.0
2008-11-21 11:00:00,4.77,4.79,4.7,4.74,831200.0,3.8259,3.842,3.7698,3.8019,831200.0
2008-11-21 11:10:00,4.74,4.79,4.74,4.77,716400.0,3.8019,3.842,3.8019,3.8259,716400.0
2008-11-21 11:20:00,4.77,4.81,4.76,4.78,752000.0,3.8259,3.858,3.8179,3.8339,752000.0
2008-11-21 11:30:00,4.79,4.81,4.77,4.79,489600.0,3.842,3.858,3.8259,3.842,489600.0
2008-11-21 11:40:00,4.79,4.83,4.79,4.83,533200.0,3.842,3.874,3.842,3.874,533200.0
2008-11-21 11:50:00,4.83,4.84,4.8,4.81,571200.0,3.874,3.8821,3.85,3.858,571200.0
2008-11-21 12:00:00,4.81,4.86,4.79,4.84,652800.0,3.858,3.8981,3.842,3.8821,652800.0
2008-11-21 12:10:00,4.84,4.86,4.8,4.81,648000.0,3.8821,3.8981,3.85,3.858,648000.0
2008-11-21 12:20:00,4.8,4.83,4.78,4.8,729200.0,3.85,3.874,3.8339,3.85,729200.0
2008-11-21 12:30:00,4.79,4.84,4.79,4.82,606800.0,3.842,3.8821,3.842,3.866,606800.0
2008-11-21 12:40:00,4.82,4.84,4.8,4.8,477200.0,3.866,3.8821,3.85,3.85,477200.0
2008-11-21 12:50:00,4.8,4.83,4.79,4.82,661200.0,3.85,3.874,3.842,3.866,661200.0
2008-11-21 13:00:00,4.82,4.83,4.79,4.8,384400.0,3.866,3.874,3.842,3.85,384400.0
2008-11-21 13:10:00,4.8,4.82,4.79,4.8,488800.0,3.85,3.866,3.842,3.85,488800.0
2008-11-21 13:20:00,4.8,4.8,4.75,4.77,510400.0,3.85,3.85,3.8099,3.8259,510400.0
2008-11-21 13:30:00,4.78,4.79,4.76,4.77,548800.0,3.8339,3.842,3.8179,3.8259,548800.0
2008-11-21 13:40:00,4.77,4.8,4.76,4.77,408800.0,3.8259,3.85,3.8179,3.8259,408800.0
2008-11-21 13:50:00,4.77,4.77,4.71,4.71,381600.0,3.8259,3.8259,3.7778,3.7778,381600.0
2008-11-21 14:00:00,4.71,4.78,4.7,4.75,610400.0,3.7778,3.8339,3.7698,3.8099,610400.0
2008-11-21 14:10:00,4.75,4.78,4.73,4.73,649200.0,3.8099,3.8339,3.7938,3.7938,649200.0
2008-11-21 14:20:00,4.73,4.77,4.73,4.73,657200.0,3.7938,3.8259,3.7938,3.7938,657200.0
2008-11-21 14:30:00,4.74,4.74,4.7,4.73,700400.0,3.8019,3.8019,3.7698,3.7938,700400.0
2008-11-21 14:40:00,4.73,4.78,4.7,4.77,711200.0,3.7938,3.8339,3.7698,3.8259,711200.0
2008-11-21 14:50:00,4.77,4.77,4.72,4.73,903200.0,3.8259,3.8259,3.7858,3.7938,903200.0
2008-11-21 15:00:00,4.73,4.85,4.73,4.82,1102000.0,3.7938,3.8901,3.7938,3.866,1102000.0
2008-11-21 15:10:00,4.82,4.92,4.81,4.9,1843200.0,3.866,3.9462,3.858,3.9302,1843200.0
2008-11-21 15:20:00,4.9,4.92,4.85,4.9,1463200.0,3.9302,3.9462,3.8901,3.9302,1463200.0
2008-11-21 15:30:00,4.9,4.99,4.88,4.96,1490800.0,3.9302,4.0024,3.9142,3.9783,1490800.0
2008-11-21 15:40:00,4.96,5.0,4.93,4.97,2114000.0,3.9783,4.0104,3.9543,3.9863,2114000.0
2008-11-21 15:50:00,4.98,5.0,4.93,4.98,2306000.0,3.9944,4.0104,3.9543,3.9944,2306000.0
2008-11-24 09:30:00,5.07,5.18,4.93,4.96,527600.0,4.0665,4.1548,3.9543,3.9783,527600.0
2008-11-24 09:40:00,4.96,4.98,4.89,4.98,716800.0,3.9783,3.9944,3.9222,3.9944,716800.0
2008-11-24 09:50:00,4.97,5.02,4.91,5.01,649600.0,3.9863,4.0264,3.9382,4.0184,649600.0
2008-11-24 10:00:00,5.01,5.06,4.99,5.03,763600.0,4.0184,4.0585,4.0024,4.0345,763600.0
2008-11-24 10:10:00,5.04,5.07,5.02,5.05,833600.0,4.0425,4.0665,4.0264,4.0505,833600.0
2008-11-24 10:20:00,5.05,5.11,5.04,5.11,1018800.0,4.0505,4.0986,4.0425,4.0986,1018800.0
2008-11-24 10:30:00,5.11,5.16,5.1,5.11,955200.0,4.0986,4.1387,4.0906,4.0986,955200.0
2008-11-24 10:40:00,5.11,5.2,5.11,5.18,1205600.0,4.0986,4.1708,4.0986,4.1548,1205600.0
2008-11-24 10:50:00,5.18,5.18,5.14,5.18,791200.0,4.1548,4.1548,4.1227,4.1548,791200.0
2008-11-24 11:00:00,5.18,5.21,5.16,5.21,1061200.0,4.1548,4.1788,4.1387,4.1788,1061200.0
2008-11-24 11:10:00,5.21,5.23,5.19,5.22,1189600.0,4.1788,4.1949,4.1628,4.1869,1189600.0
2008-11-24 11:20:00,5.22,5.28,5.21,5.23,1246800.0,4.1869,4.235,4.1788,4.1949,1246800.0
2008-11-24 11:30:00,5.23,5.27,5.22,5.27,1256400.0,4.1949,4.227,4.1869,4.227,1256400.0
2008-11-24 11:40:00,5.27,5.31,5.25,5.31,1523600.0,4.227,4.259,4.2109,4.259,1523600.0
2008-11-24 11:50:00,5.3,5.3,5.26,5.26,1035600.0,4.251,4.251,4.2189,4.2189,1035600.0
2008-11-24 12:00:00,5.26,5.29,5.25,5.26,733200.0,4.2189,4.243,4.2109,4.2189,733200.0
2008-11-24 12:10:00,5.26,5.26,5.22,5.23,924000.0,4.2189,4.2189,4.1869,4.1949,924000.0
2008-11-24 12:20:00,5.23,5.25,5.21,5.22,1031600.0,4.1949,4.2109,4.1788,4.1869,1031600.0
2008-11-24 12:30:00,5.22,5.24,5.2,5.2,969200.0,4.1869,4.2029,4.1708,4.1708,969200.0
2008-11-24 12:40:00,5.2,5.29,5.2,5.29,1242000.0,4.1708,4.243,4.1708,4.243,1242000.0
2008-11-24 12:50:00,5.29,5.32,5.28,5.32,810000.0,4.243,4.2671,4.235,4.2671,810000.0
2008-11-24 13:00:00,5.32,5.35,5.29,5.29,903200.0,4.2671,4.2911,4.243,4.243,903200.0
2008-11-24 13:10:00,5.29,5.3,5.27,5.29,493200.0,4.243,4.251,4.227,4.243,493200.0
2008-11-24 13:20:00,5.29,5.3,5.27,5.29,552000.0,4.243,4.251,4.227,4.243,552000.0
2008-11-24 13:30:00,5.29,5.31,5.27,5.27,539200.0,4.243,4.259,4.227,4.227,539200.0
2008-11-24 13:40:00,5.27,5.28,5.27,5.27,452800.0,4.227,4.235,4.227,4.227,452800.0
2008-11-24 13:50:00,5.26,5.34,5.26,5.34,586800.0,4.2189,4.2831,4.2189,4.2831,586800.0
2008-11-24 14:00:00,5.34,5.35,5.3,5.32,768000.0,4.2831,4.2911,4.251,4.2671,768000.0
2008-11-24 14:10:00,5.32,5.34,5.3,5.34,562800.0,4.2671,4.2831,4.251,4.2831,562800.0
2008-11-24 14:20:00,5.34,5.38,5.33,5.35,736400.0,4.2831,4.3152,4.2751,4.2911,736400.0
2008-11-24 14:30:00,5.36,5.39,5.32,5.33,751200.0,4.2992,4.3232,4.2671,4.2751,751200.0
2008-11-24 14:40:00,5.33,5.35,5.29,5.3,853600.0,4.2751,4.2911,4.243,4.251,853600.0
2008-11-24 14:50:00,5.3,5.32,5.29,5.32,845200.0,4.251,4.2671,4.243,4.2671,845200.0
2008-11-24 15:00:00,5.32,5.36,5.29,5.36,981600.0,4.2671,4.2992,4.243,4.2992,981600.0
2008-11-24 15:10:00,5.36,5.38,5.33,5.37,1147200.0,4.2992,4.3152,4.2751,4.3072,1147200.0
2008-11-24 15:20:00,5.37,5.41,5.35,5.41,1186800.0,4.3072,4.3393,4.2911,4.3393,1186800.0
2008-11-24 15:30:00,5.41,5.43,5.37,5.41,1250400.0,4.3393,4.3553,4.3072,4.3393,1250400.0
2008-11-24 15:40:00,5.41,5.46,5.35,5.35,1865200.0,4.3393,4.3794,4.2911,4.2911,1865200.0
2008-11-24 15:50:00,5.35,5.37,5.24,5.26,3862000.0,4.2911,4.3072,4.2029,4.2189,3862000.0
2008-11-25 09:30:00,5.34,5.46,5.29,5.4,584800.0,4.2831,4.3794,4.243,4.3312,584800.0
2008-11-25 09:40:00,5.4,5.49,5.4,5.48,935600.0,4.3312,4.4034,4.3312,4.3954,935600.0
2008-11-25 09:50:00,5.48,5.49,5.39,5.41,762000.0,4.3954,4.4034,4.3232,4.3393,762000.0
2008-11-25 10:00:00,5.41,5.47,5.4,5.42,794800.0,4.3393,4.3874,4.3312,4.3473,794800.0
2008-11-25 10:10:00,5.42,5.45,5.38,5.41,573200.0,4.3473,4.3713,4.3152,4.3393,573200.0
2008-11-25 10:20:00,5.41,5.46,5.4,5.45,766000.0,4.3393,4.3794,4.3312,4.3713,766000.0
2008-11-25 10:30:00,5.45,5.47,5.42,5.43,730800.0,4.3713,4.3874,4.3473,4.3553,730800.0
2008-11-25 10:40:00,5.43,5.45,5.36,5.36,668400.0,4.3553,4.3713,4.2992,4.2992,668400.0
2008-11-25 10:50:00,5.36,5.39,5.35,5.35,393600.0,4.2992,4.3232,4.2911,4.2911,393600.0
2008-11-25 11:00:00,5.36,5.36,5.29,5.3,467600.0,4.2992,4.2992,4.243,4.251,467600.0
2008-11-25 11:10:00,5.31,5.35,5.29,5.33,592000.0,4.259,4.2911,4.243,4.2751,592000.0
2008-11-25 11:20:00,5.33,5.36,5.31,5.36,552400.0,4.2751,4.2992,4.259,4.2992,552400.0
2008-11-25 11:30:00,5.35,5.39,5.35,5.37,600000.0,4.2911,4.3232,4.2911,4.3072,600000.0
2008-11-25 11:40:00,5.36,5.4,5.35,5.4,624000.0,4.2992,4.3312,4.2911,4.3312,624000.0
2008-11-25 11:50:00,5.4,5.41,5.35,5.35,615600.0,4.3312,4.3393,4.2911,4.2911,615600.0
2008-11-25 12:00:00,5.36,5.36,5.31,5.32,622000.0,4.2992,4.2992,4.259,4.2671,622000.0
2008-11-25 12:10:00,5.32,5.33,5.27,5.28,469200.0,4.2671,4.2751,4.227,4.235,469200.0
2008-11-25 12:20:00,5.28,5.28,5.25,5.28,374800.0,4.235,4.235,4.2109,4.235,374800.0
2008-11-25 12:30:00,5.27,5.31,5.27,5.31,406000.0,4.227,4.259,4.227,4.259,406000.0
2008-11-25 12:40:00,5.31,5.31,5.26,5.26,351600.0,4.259,4.259,4.2189,4.2189,351600.0
2008-11-25 12:50:00,5.26,5.27,5.21,5.24,338000.0,4.2189,4.227,4.1788,4.2029,338000.0
2008-11-25 13:00:00,5.25,5.25,5.21,5.24,320000.0,4.2109,4.2109,4.1788,4.2029,320000.0
2008-11-25 13:10:00,5.24,5.26,5.21,5.23,279200.0,4.2029,4.2189,4.1788,4.1949,279200.0
2008-11-25 13:20:00,5.24,5.28,5.23,5.26,308400.0,4.2029,4.235,4.1949,4.2189,308400.0
2008-11-25 13:30:00,5.26,5.29,5.26,5.28,344800.0,4.2189,4.243,4.2189,4.235,344800.0
2008-11-25 13:40:00,5.28,5.29,5.25,5.26,311600.0,4.235,4.243,4.2109,4.2189,311600.0
2008-11-25 13:50:00,5.26,5.26,5.21,5.21,280400.0,4.2189,4.2189,4.1788,4.1788,280400.0
2008-11-25 14:00:00,5.21,5.23,5.19,5.2,349600.0,4.1788,4.1949,4.1628,4.1708,349600.0
2008-11-25 14:10:00,5.2,5.2,5.13,5.17,578000.0,4.1708,4.1708,4.1147,4.1468,578000.0
2008-11-25 14:20:00,5.17,5.18,5.15,5.17,657600.0,4.1468,4.1548,4.1307,4.1468,657600.0
2008-11-25 14:30:00,5.17,5.23,5.16,5.22,519200.0,4.1468,4.1949,4.1387,4.1869,519200.0
2008-11-25 14:40:00,5.22,5.24,5.21,5.24,329600.0,4.1869,4.2029,4.1788,4.2029,329600.0
2008-11-25 14:50:00,5.23,5.3,5.22,5.3,623200.0,4.1949,4.251,4.1869,4.251,623200.0
2008-11-25 15:00:00,5.29,5.34,5.28,5.29,867200.0,4.243,4.2831,4.235,4.243,867200.0
2008-11-25 15:10:00,5.29,5.32,5.27,5.29,682000.0,4.243,4.2671,4.227,4.243,682000.0
2008-11-25 15:20:00,5.29,5.3,5.24,5.29,822400.0,4.243,4.251,4.2029,4.243,822400.0
2008-11-25 15:30:00,5.29,5.33,5.28,5.29,939600.0,4.243,4.2751,4.235,4.243,939600.0
2008-11-25 15:40:00,5.29,5.34,5.28,5.32,1359200.0,4.243,4.2831,4.235,4.2671,1359200.0
2008-11-25 15:50:00,5.32,5.34,5.29,5.32,1519600.0,4.2671,4.2831,4.243,4.2671,1519600.0
2008-11-26 09:30:00,5.23,5.33,5.23,5.31,547200.0,4.1949,4.2751,4.1949,4.259,547200.0
2008-11-26 09:40:00,5.31,5.39,5.31,5.37,633200.0,4.259,4.3232,4.259,4.3072,633200.0
2008-11-26 09:50:00,5.37,5.4,5.35,5.37,563600.0,4.3072,4.3312,4.2911,4.3072,563600.0
2008-11-26 10:00:00,5.37,5.39,5.33,5.34,335600.0,4.3072,4.3232,4.2751,4.2831,335600.0
2008-11-26 10:10:00,5.33,5.38,5.31,5.38,400000.0,4.2751,4.3152,4.259,4.3152,400000.0
2008-11-26 10:20:00,5.37,5.47,5.37,5.45,1003600.0,4.3072,4.3874,4.3072,4.3713,1003600.0
2008-11-26 10:30:00,5.45,5.46,5.41,5.45,576400.0,4.3713,4.3794,4.3393,4.3713,576400.0
2008-11-26 10:40:00,5.45,5.48,5.42,5.44,371600.0,4.3713,4.3954,4.3473,4.3633,371600.0
2008-11-26 10:50:00,5.44,5.5,5.43,5.49,676800.0,4.3633,4.4114,4.3553,4.4034,676800.0
2008-11-26 11:00:00,5.49,5.49,5.43,5.43,454800.0,4.4034,4.4034,4.3553,4.3553,454800.0
2008-11-26 11:10:00,5.43,5.48,5.43,5.47,267600.0,4.3553,4.3954,4.3553,4.3874,267600.0
2008-11-26 11:20:00,5.47,5.51,5.46,5.49,397600.0,4.3874,4.4195,4.3794,4.4034,397600.0
2008-11-26 11:30:00,5.49,5.56,5.48,5.55,1023200.0,4.4034,4.4596,4.3954,4.4515,1023200.0
2008-11-26 11:40:00,5.55,5.6,5.53,5.6,1060400.0,4.4515,4.4916,4.4355,4.4916,1060400.0
2008-11-26 11:50:00,5.6,5.6,5.57,5.59,1288400.0,4.4916,4.4916,4.4676,4.4836,1288400.0
2008-11-26 12:00:00,5.59,5.61,5.58,5.59,555600.0,4.4836,4.4997,4.4756,4.4836,555600.0
2008-11-26 12:10:00,5.59,5.6,5.56,5.59,470800.0,4.4836,4.4916,4.4596,4.4836,470800.0
2008-11-26 12:20:00,5.59,5.6,5.58,5.6,342400.0,4.4836,4.4916,4.4756,4.4916,342400.0
2008-11-26 12:30:00,5.6,5.61,5.59,5.61,490000.0,4.4916,4.4997,4.4836,4.4997,490000.0
2008-11-26 12:40:00,5.61,5.68,5.61,5.68,1270800.0,4.4997,4.5558,4.4997,4.5558,1270800.0
2008-11-26 12:50:00,5.68,5.68,5.63,5.64,646000.0,4.5558,4.5558,4.5157,4.5237,646000.0
2008-11-26 13:00:00,5.64,5.66,5.64,5.64,433600.0,4.5237,4.5398,4.5237,4.5237,433600.0
2008-11-26 13:10:00,5.64,5.65,5.61,5.61,357600.0,4.5237,4.5318,4.4997,4.4997,357600.0
2008-11-26 13:20:00,5.62,5.62,5.58,5.61,412800.0,4.5077,4.5077,4.4756,4.4997,412800.0
2008-11-26 13:30:00,5.61,5.62,5.56,5.59,616400.0,4.4997,4.5077,4.4596,4.4836,616400.0
2008-11-26 13:40:00,5.59,5.61,5.57,5.59,420000.0,4.4836,4.4997,4.4676,4.4836,420000.0
2008-11-26 13:50:00,5.59,5.6,5.58,5.6,513600.0,4.4836,4.4916,4.4756,4.4916,513600.0
2008-11-26 14:00:00,5.59,5.6,5.58,5.6,602000.0,4.4836,4.4916,4.4756,4.4916,602000.0
2008-11-26 14:10:00,5.6,5.63,5.59,5.63,451600.0,4.4916,4.5157,4.4836,4.5157,451600.0
2008-11-26 14:20:00,5.63,5.66,5.62,5.63,618800.0,4.5157,4.5398,4.5077,4.5157,618800.0
2008-11-26 14:30:00,5.63,5.68,5.63,5.65,919600.0,4.5157,4.5558,4.5157,4.5318,919600.0
2008-11-26 14:40:00,5.65,5.67,5.65,5.66,660800.0,4.5318,4.5478,4.5318,4.5398,660800.0
2008-11-26 14:50:00,5.66,5.68,5.64,5.65,512000.0,4.5398,4.5558,4.5237,4.5318,512000.0
2008-11-26 15:00:00,5.66,5.68,5.63,5.66,1134800.0,4.5398,4.5558,4.5157,4.5398,1134800.0
2008-11-26 15:10:00,5.66,5.71,5.65,5.67,889600.0,4.5398,4.5799,4.5318,4.5478,889600.0
2008-11-26 15:20:00,5.67,5.68,5.65,5.67,909600.0,4.5478,4.5558,4.5318,4.5478,909600.0
2008-11-26 15:30:00,5.67,5.68,5.65,5.66,1141600.0,4.5478,4.5558,4.5318,4.5398,1141600.0
2008-11-26 15:40:00,5.66,5.68,5.65,5.67,1692400.0,4.5398,4.5558,4.5318,4.5478,1692400.0
2008-11-26 15:50:00,5.67,5.68,5.66,5.68,1927600.0,4.5478,4.5558,4.5398,4.5558,1927600.0
2008-11-28 09:30:00,5.64,5.84,5.64,5.72,653600.0,4.5237,4.6841,4.5237,4.5879,653600.0
2008-11-28 09:40:00,5.73,5.73,5.64,5.68,602800.0,4.5959,4.5959,4.5237,4.5558,602800.0
2008-11-28 09:50:00,5.68,5.69,5.67,5.69,526000.0,4.5558,4.5638,4.5478,4.5638,526000.0
2008-11-28 10:00:00,5.68,5.7,5.67,5.68,504800.0,4.5558,4.5719,4.5478,4.5558,504800.0
2008-11-28 10:10:00,5.68,5.72,5.66,5.71,587200.0,4.5558,4.5879,4.5398,4.5799,587200.0
2008-11-28 10:20:00,5.71,5.74,5.71,5.72,386800.0,4.5799,4.6039,4.5799,4.5879,386800.0
2008-11-28 10:30:00,5.72,5.72,5.69,5.72,425200.0,4.5879,4.5879,4.5638,4.5879,425200.0
2008-11-28 10:40:00,5.72,5.74,5.7,5.74,338000.0,4.5879,4.6039,4.5719,4.6039,338000.0
2008-11-28 10:50:00,5.74,5.77,5.74,5.77,451200.0,4.6039,4.628,4.6039,4.628,451200.0
2008-11-28 11:00:00,5.77,5.78,5.73,5.74,392400.0,4.628,4.636,4.5959,4.6039,392400.0
2008-11-28 11:10:00,5.74,5.74,5.72,5.72,372400.0,4.6039,4.6039,4.5879,4.5879,372400.0
2008-11-28 11:20:00,5.72,5.76,5.72,5.76,363600.0,4.5879,4.62,4.5879,4.62,363600.0
2008-11-28 11:30:00,5.76,5.77,5.75,5.77,506000.0,4.62,4.628,4.612,4.628,506000.0
2008-11-28 11:40:00,5.77,5.77,5.76,5.77,362400.0,4.628,4.628,4.62,4.628,362400.0
2008-11-28 11:50:00,5.76,5.78,5.75,5.77,584800.0,4.62,4.636,4.612,4.628,584800.0
2008-11-28 12:00:00,5.78,5.78,5.73,5.73,254000.0,4.636,4.636,4.5959,4.5959,254000.0
2008-11-28 12:10:00,5.73,5.76,5.71,5.71,377600.0,4.5959,4.62,4.5799,4.5799,377600.0
2008-11-28 12:20:00,5.72,5.73,5.71,5.71,227200.0,4.5879,4.5959,4.5799,4.5799,227200.0
2008-11-28 12:30:00,5.72,5.74,5.71,5.73,451600.0,4.5879,4.6039,4.5799,4.5959,451600.0
2008-11-28 12:40:00,5.73,5.74,5.7,5.71,530400.0,4.5959,4.6039,4.5719,4.5799,530400.0
2008-11-28 12:50:00,5.71,5.72,5.69,5.71,700000.0,4.5799,4.5879,4.5638,4.5799,700000.0
2008-11-28 13:00:00,5.71,5.71,5.71,5.71,1080400.0,4.5799,4.5799,4.5799,4.5799,1080400.0
2008-11-28 13:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:20:00,5.71,5.71,5.71,5.71,20400.0,4.5799,4.5799,4.5799,4.5799,20400.0
2008-11-28 13:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:20:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:20:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-12-01 09:30:00,5.6,5.61,5.5,5.57,635600.0,4.4916,4.4997,4.4114,4.4676,635600.0
2008-12-01 09:40:00,5.57,5.57,5.51,5.56,432400.0,4.4676,4.4676,4.4195,4.4596,432400.0
2008-12-01 09:50:00,5.55,5.55,5.47,5.48,692400.0,4.4515,4.4515,4.3874,4.3954,692400.0
2008-12-01 10:00:00,5.48,5.51,5.44,5.48,823600.0,4.3954,4.4195,4.3633,4.3954,823600.0
2008-12-01 10:10:00,5.48,5.5,5.44,5.49,617600.0,4.3954,4.4114,4.3633,4.4034,617600.0
2008-12-01 10:20:00,5.49,5.5,5.44,5.45,495600.0,4.4034,4.4114,4.3633,4.3713,495600.0
2008-12-01 10:30:00,5.45,5.45,5.41,5.43,641200.0,4.3713,4.3713,4.3393,4.3553,641200.0
2008-12-01 10:40:00,5.43,5.43,5.41,5.42,833200.0,4.3553,4.3553,4.3393,4.3473,833200.0
2008-12-01 10:50:00,5.42,5.43,5.39,5.39,545600.0,4.3473,4.3553,4.3232,4.3232,545600.0
2008-12-01 11:00:00,5.39,5.39,5.35,5.35,558000.0,4.3232,4.3232,4.2911,4.2911,558000.0
2008-12-01 11:10:00,5.35,5.36,5.3,5.33,838400.0,4.2911,4.2992,4.251,4.2751,838400.0
2008-12-01 11:20:00,5.33,5.34,5.3,5.3,613600.0,4.2751,4.2831,4.251,4.251,613600.0
2008-12-01 11:30:00,5.3,5.33,5.3,5.3,540000.0,4.251,4.2751,4.251,4.251,540000.0
2008-12-01 11:40:00,5.3,5.32,5.29,5.31,532800.0,4.251,4.2671,4.243,4.259,532800.0
2008-12-01 11:50:00,5.31,5.31,5.28,5.3,565600.0,4.259,4.259,4.235,4.251,565600.0
2008-12-01 12:00:00,5.29,5.33,5.29,5.31,602000.0,4.243,4.2751,4.243,4.259,602000.0
2008-12-01 12:10:00,5.31,5.31,5.28,5.29,496400.0,4.259,4.259,4.235,4.243,496400.0
2008-12-01 12:20:00,5.29,5.29,5.25,5.26,430000.0,4.243,4.243,4.2109,4.2189,430000.0
2008-12-01 12:30:00,5.26,5.28,5.23,5.23,421200.0,4.2189,4.235,4.1949,4.1949,421200.0
2008-12-01 12:40:00,5.23,5.27,5.23,5.26,330000.0,4.1949,4.227,4.1949,4.2189,330000.0
2008-12-01 12:50:00,5.26,5.26,5.22,5.22,383200.0,4.2189,4.2189,4.1869,4.1869,383200.0
2008-12-01 13:00:00,5.22,5.24,5.21,5.23,369200.0,4.1869,4.2029,4.1788,4.1949,369200.0
2008-12-01 13:10:00,5.24,5.26,5.23,5.26,512000.0,4.2029,4.2189,4.1949,4.2189,512000.0
2008-12-01 13:20:00,5.26,5.26,5.23,5.24,605600.0,4.2189,4.2189,4.1949,4.2029,605600.0
2008-12-01 13:30:00,5.24,5.29,5.24,5.29,550800.0,4.2029,4.243,4.2029,4.243,550800.0
2008-12-01 13:40:00,5.29,5.3,5.24,5.24,957600.0,4.243,4.251,4.2029,4.2029,957600.0
2008-12-01 13:50:00,5.24,5.24,5.19,5.24,628000.0,4.2029,4.2029,4.1628,4.2029,628000.0
2008-12-01 14:00:00,5.24,5.25,5.18,5.21,493200.0,4.2029,4.2109,4.1548,4.1788,493200.0
2008-12-01 14:10:00,5.22,5.22,5.17,5.18,458800.0,4.1869,4.1869,4.1468,4.1548,458800.0
2008-12-01 14:20:00,5.18,5.21,5.18,5.2,434400.0,4.1548,4.1788,4.1548,4.1708,434400.0
2008-12-01 14:30:00,5.2,5.23,5.2,5.2,504000.0,4.1708,4.1949,4.1708,4.1708,504000.0
2008-12-01 14:40:00,5.2,5.24,5.2,5.23,668000.0,4.1708,4.2029,4.1708,4.1949,668000.0
2008-12-01 14:50:00,5.23,5.26,5.23,5.24,890800.0,4.1949,4.2189,4.1949,4.2029,890800.0
2008-12-01 15:00:00,5.24,5.25,5.21,5.21,782000.0,4.2029,4.2109,4.1788,4.1788,782000.0
2008-12-01 15:10:00,5.21,5.24,5.21,5.22,590800.0,4.1788,4.2029,4.1788,4.1869,590800.0
2008-12-01 15:20:00,5.22,5.22,5.18,5.2,630400.0,4.1869,4.1869,4.1548,4.1708,630400.0
2008-12-01 15:30:00,5.19,5.21,5.17,5.17,1166000.0,4.1628,4.1788,4.1468,4.1468,1166000.0
2008-12-01 15:40:00,5.17,5.17,5.1,5.13,1727200.0,4.1468,4.1468,4.0906,4.1147,1727200.0
2008-12-01 15:50:00,5.13,5.14,5.07,5.08,2194400.0,4.1147,4.1227,4.0665,4.0746,2194400.0
2008-12-02 09:30:00,5.12,5.21,5.1,5.11,529200.0,4.1067,4.1788,4.0906,4.0986,529200.0
2008-12-02 09:40:00,5.1,5.11,5.01,5.02,1155200.0,4.0906,4.0986,4.0184,4.0264,1155200.0
2008-12-02 09:50:00,5.02,5.08,5.02,5.06,1159200.0,4.0264,4.0746,4.0264,4.0585,1159200.0
2008-12-02 10:00:00,5.06,5.09,5.05,5.08,1518000.0,4.0585,4.0826,4.0505,4.0746,1518000.0
2008-12-02 10:10:00,5.08,5.16,5.08,5.13,756400.0,4.0746,4.1387,4.0746,4.1147,756400.0
2008-12-02 10:20:00,5.13,5.15,5.1,5.1,786000.0,4.1147,4.1307,4.0906,4.0906,786000.0
2008-12-02 10:30:00,5.11,5.16,5.1,5.16,436000.0,4.0986,4.1387,4.0906,4.1387,436000.0
2008-12-02 10:40:00,5.16,5.18,5.15,5.17,291200.0,4.1387,4.1548,4.1307,4.1468,291200.0
2008-12-02 10:50:00,5.17,5.18,5.13,5.14,539200.0,4.1468,4.1548,4.1147,4.1227,539200.0
2008-12-02 11:00:00,5.14,5.15,5.11,5.14,497200.0,4.1227,4.1307,4.0986,4.1227,497200.0
2008-12-02 11:10:00,5.14,5.16,5.12,5.13,370400.0,4.1227,4.1387,4.1067,4.1147,370400.0
2008-12-02 11:20:00,5.13,5.18,5.13,5.18,474400.0,4.1147,4.1548,4.1147,4.1548,474400.0
2008-12-02 11:30:00,5.18,5.19,5.15,5.15,440000.0,4.1548,4.1628,4.1307,4.1307,440000.0
2008-12-02 11:40:00,5.15,5.16,5.12,5.16,594400.0,4.1307,4.1387,4.1067,4.1387,594400.0
2008-12-02 11:50:00,5.16,5.17,5.12,5.12,459200.0,4.1387,4.1468,4.1067,4.1067,459200.0
2008-12-02 12:00:00,5.12,5.14,5.11,5.12,403600.0,4.1067,4.1227,4.0986,4.1067,403600.0
2008-12-02 12:10:00,5.11,5.12,5.1,5.11,292800.0,4.0986,4.1067,4.0906,4.0986,292800.0
2008-12-02 12:20:00,5.11,5.12,5.11,5.11,227600.0,4.0986,4.1067,4.0986,4.0986,227600.0
2008-12-02 12:30:00,5.12,5.13,5.11,5.12,658400.0,4.1067,4.1147,4.0986,4.1067,658400.0
2008-12-02 12:40:00,5.12,5.13,5.11,5.12,257200.0,4.1067,4.1147,4.0986,4.1067,257200.0
2008-12-02 12:50:00,5.12,5.14,5.11,5.12,303600.0,4.1067,4.1227,4.0986,4.1067,303600.0
2008-12-02 13:00:00,5.12,5.13,5.11,5.12,342000.0,4.1067,4.1147,4.0986,4.1067,342000.0
2008-12-02 13:10:00,5.12,5.13,5.11,5.12,355200.0,4.1067,4.1147,4.0986,4.1067,355200.0
2008-12-02 13:20:00,5.12,5.13,5.11,5.11,174000.0,4.1067,4.1147,4.0986,4.0986,174000.0
2008-12-02 13:30:00,5.11,5.12,5.09,5.1,365600.0,4.0986,4.1067,4.0826,4.0906,365600.0
2008-12-02 13:40:00,5.1,5.11,5.1,5.1,410800.0,4.0906,4.0986,4.0906,4.0906,410800.0
2008-12-02 13:50:00,5.1,5.1,5.05,5.06,676800.0,4.0906,4.0906,4.0505,4.0585,676800.0
2008-12-02 14:00:00,5.06,5.07,5.0,5.0,466800.0,4.0585,4.0665,4.0104,4.0104,466800.0
2008-12-02 14:10:00,5.0,5.05,5.0,5.02,463600.0,4.0104,4.0505,4.0104,4.0264,463600.0
2008-12-02 14:20:00,5.02,5.03,4.98,4.99,826000.0,4.0264,4.0345,3.9944,4.0024,826000.0
2008-12-02 14:30:00,4.99,5.01,4.98,5.0,743200.0,4.0024,4.0184,3.9944,4.0104,743200.0
2008-12-02 14:40:00,5.0,5.02,5.0,5.02,337200.0,4.0104,4.0264,4.0104,4.0264,337200.0
2008-12-02 14:50:00,5.02,5.06,5.01,5.05,326000.0,4.0264,4.0585,4.0184,4.0505,326000.0
2008-12-02 15:00:00,5.05,5.06,5.02,5.03,399200.0,4.0505,4.0585,4.0264,4.0345,399200.0
2008-12-02 15:10:00,5.03,5.05,5.02,5.05,705600.0,4.0345,4.0505,4.0264,4.0505,705600.0
2008-12-02 15:20:00,5.05,5.09,5.03,5.07,1038400.0,4.0505,4.0826,4.0345,4.0665,1038400.0
2008-12-02 15:30:00,5.06,5.11,5.05,5.05,1357200.0,4.0585,4.0986,4.0505,4.0505,1357200.0
2008-12-02 15:40:00,5.05,5.08,4.99,5.0,1902400.0,4.0505,4.0746,4.0024,4.0104,1902400.0
2008-12-02 15:50:00,5.0,5.08,5.0,5.07,3358000.0,4.0104,4.0746,4.0104,4.0665,3358000.0
2008-12-03 09:30:00,5.07,5.09,4.98,5.08,440000.0,4.0665,4.0826,3.9944,4.0746,440000.0
2008-12-03 09:40:00,5.08,5.09,5.04,5.05,363200.0,4.0746,4.0826,4.0425,4.0505,363200.0
2008-12-03 09:50:00,5.06,5.07,5.01,5.03,353600.0,4.0585,4.0665,4.0184,4.0345,353600.0
2008-12-03 10:00:00,5.03,5.12,5.0,5.11,532000.0,4.0345,4.1067,4.0104,4.0986,532000.0
2008-12-03 10:10:00,5.1,5.14,5.09,5.11,433200.0,4.0906,4.1227,4.0826,4.0986,433200.0
2008-12-03 10:20:00,5.11,5.14,5.1,5.13,569600.0,4.0986,4.1227,4.0906,4.1147,569600.0
2008-12-03 10:30:00,5.13,5.16,5.13,5.14,689600.0,4.1147,4.1387,4.1147,4.1227,689600.0
2008-12-03 10:40:00,5.14,5.18,5.11,5.16,528400.0,4.1227,4.1548,4.0986,4.1387,528400.0
2008-12-03 10:50:00,5.16,5.25,5.15,5.25,757200.0,4.1387,4.2109,4.1307,4.2109,757200.0
2008-12-03 11:00:00,5.25,5.26,5.19,5.2,518800.0,4.2109,4.2189,4.1628,4.1708,518800.0
2008-12-03 11:10:00,5.2,5.26,5.2,5.24,414800.0,4.1708,4.2189,4.1708,4.2029,414800.0
2008-12-03 11:20:00,5.24,5.28,5.21,5.24,615200.0,4.2029,4.235,4.1788,4.2029,615200.0
2008-12-03 11:30:00,5.24,5.26,5.18,5.19,538000.0,4.2029,4.2189,4.1548,4.1628,538000.0
2008-12-03 11:40:00,5.19,5.22,5.16,5.19,639200.0,4.1628,4.1869,4.1387,4.1628,639200.0
2008-12-03 11:50:00,5.19,5.24,5.18,5.22,342800.0,4.1628,4.2029,4.1548,4.1869,342800.0
2008-12-03 12:00:00,5.22,5.23,5.18,5.18,309600.0,4.1869,4.1949,4.1548,4.1548,309600.0
2008-12-03 12:10:00,5.19,5.23,5.18,5.21,493200.0,4.1628,4.1949,4.1548,4.1788,493200.0
2008-12-03 12:20:00,5.21,5.23,5.19,5.21,689600.0,4.1788,4.1949,4.1628,4.1788,689600.0
2008-12-03 12:30:00,5.21,5.24,5.21,5.23,472800.0,4.1788,4.2029,4.1788,4.1949,472800.0
2008-12-03 12:40:00,5.23,5.24,5.19,5.21,338000.0,4.1949,4.2029,4.1628,4.1788,338000.0
2008-12-03 12:50:00,5.2,5.22,5.18,5.18,450400.0,4.1708,4.1869,4.1548,4.1548,450400.0
2008-12-03 13:00:00,5.19,5.2,5.18,5.18,357200.0,4.1628,4.1708,4.1548,4.1548,357200.0
2008-12-03 13:10:00,5.18,5.22,5.18,5.21,342400.0,4.1548,4.1869,4.1548,4.1788,342400.0
2008-12-03 13:20:00,5.21,5.23,5.16,5.16,745600.0,4.1788,4.1949,4.1387,4.1387,745600.0
2008-12-03 13:30:00,5.16,5.16,5.14,5.15,460800.0,4.1387,4.1387,4.1227,4.1307,460800.0
2008-12-03 13:40:00,5.15,5.15,5.11,5.13,526800.0,4.1307,4.1307,4.0986,4.1147,526800.0
2008-12-03 13:50:00,5.13,5.15,5.12,5.13,1000800.0,4.1147,4.1307,4.1067,4.1147,1000800.0
2008-12-03 14:00:00,5.13,5.15,5.08,5.11,828000.0,4.1147,4.1307,4.0746,4.0986,828000.0
2008-12-03 14:10:00,5.11,5.16,5.11,5.14,932400.0,4.0986,4.1387,4.0986,4.1227,932400.0
2008-12-03 14:20:00,5.14,5.18,5.14,5.15,1215200.0,4.1227,4.1548,4.1227,4.1307,1215200.0
2008-12-03 14:30:00,5.15,5.18,5.13,5.14,1490400.0,4.1307,4.1548,4.1147,4.1227,1490400.0
2008-12-03 14:40:00,5.14,5.15,5.12,5.13,1257200.0,4.1227,4.1307,4.1067,4.1147,1257200.0
2008-12-03 14:50:00,5.13,5.16,5.1,5.11,987200.0,4.1147,4.1387,4.0906,4.0986,987200.0
2008-12-03 15:00:00,5.11,5.12,5.07,5.1,1474400.0,4.0986,4.1067,4.0665,4.0906,1474400.0
2008-12-03 15:10:00,5.1,5.11,5.05,5.11,1719600.0,4.0906,4.0986,4.0505,4.0986,1719600.0
2008-12-03 15:20:00,5.11,5.13,5.07,5.12,1245200.0,4.0986,4.1147,4.0665,4.1067,1245200.0
2008-12-03 15:30:00,5.12,5.16,5.08,5.15,1547600.0,4.1067,4.1387,4.0746,4.1307,1547600.0
2008-12-03 15:40:00,5.15,5.2,5.14,5.18,1669600.0,4.1307,4.1708,4.1227,4.1548,1669600.0
2008-12-03 15:50:00,5.18,5.24,5.18,5.23,1874400.0,4.1548,4.2029,4.1548,4.1949,1874400.0
2008-12-04 09:30:00,4.88,5.07,4.88,5.0,1749200.0,3.9142,4.0665,3.9142,4.0104,1749200.0
2008-12-04 09:40:00,5.01,5.02,4.91,4.96,2157200.0,4.0184,4.0264,3.9382,3.9783,2157200.0
2008-12-04 09:50:00,4.97,5.03,4.96,5.0,2418000.0,3.9863,4.0345,3.9783,4.0104,2418000.0
2008-12-04 10:00:00,5.0,5.02,4.89,4.9,1537600.0,4.0104,4.0264,3.9222,3.9302,1537600.0
2008-12-04 10:10:00,4.9,4.93,4.8,4.87,2440000.0,3.9302,3.9543,3.85,3.9061,2440000.0
2008-12-04 10:20:00,4.87,5.0,4.87,4.99,1314000.0,3.9061,4.0104,3.9061,4.0024,1314000.0
2008-12-04 10:30:00,4.99,5.07,4.99,5.07,920000.0,4.0024,4.0665,4.0024,4.0665,920000.0
2008-12-04 10:40:00,5.07,5.09,5.03,5.04,856800.0,4.0665,4.0826,4.0345,4.0425,856800.0
2008-12-04 10:50:00,5.04,5.06,5.01,5.02,1274400.0,4.0425,4.0585,4.0184,4.0264,1274400.0
2008-12-04 11:00:00,5.02,5.03,5.0,5.0,559600.0,4.0264,4.0345,4.0104,4.0104,559600.0
2008-12-04 11:10:00,5.0,5.0,4.98,4.98,611200.0,4.0104,4.0104,3.9944,3.9944,611200.0
2008-12-04 11:20:00,4.98,4.98,4.91,4.94,1374000.0,3.9944,3.9944,3.9382,3.9623,1374000.0
2008-12-04 11:30:00,4.94,4.95,4.92,4.93,1136800.0,3.9623,3.9703,3.9462,3.9543,1136800.0
2008-12-04 11:40:00,4.93,4.94,4.92,4.93,754000.0,3.9543,3.9623,3.9462,3.9543,754000.0
2008-12-04 11:50:00,4.93,4.95,4.92,4.94,1102000.0,3.9543,3.9703,3.9462,3.9623,1102000.0
2008-12-04 12:00:00,4.93,4.95,4.93,4.94,899600.0,3.9543,3.9703,3.9543,3.9623,899600.0
2008-12-04 12:10:00,4.94,4.95,4.93,4.94,1098000.0,3.9623,3.9703,3.9543,3.9623,1098000.0
2008-12-04 12:20:00,4.94,4.95,4.91,4.94,1028800.0,3.9623,3.9703,3.9382,3.9623,1028800.0
2008-12-04 12:30:00,4.94,4.96,4.93,4.95,808400.0,3.9623,3.9783,3.9543,3.9703,808400.0
2008-12-04 12:40:00,4.95,4.99,4.95,4.95,1194400.0,3.9703,4.0024,3.9703,3.9703,1194400.0
2008-12-04 12:50:00,4.95,4.96,4.93,4.94,494000.0,3.9703,3.9783,3.9543,3.9623,494000.0
2008-12-04 13:00:00,4.94,4.96,4.93,4.95,520000.0,3.9623,3.9783,3.9543,3.9703,520000.0
2008-12-04 13:10:00,4.95,4.95,4.93,4.93,404400.0,3.9703,3.9703,3.9543,3.9543,404400.0
2008-12-04 13:20:00,4.93,4.94,4.93,4.93,406400.0,3.9543,3.9623,3.9543,3.9543,406400.0
2008-12-04 13:30:00,4.93,4.98,4.92,4.97,598800.0,3.9543,3.9944,3.9462,3.9863,598800.0
2008-12-04 13:40:00,4.98,4.98,4.96,4.96,1246400.0,3.9944,3.9944,3.9783,3.9783,1246400.0
2008-12-04 13:50:00,4.96,4.97,4.94,4.95,751200.0,3.9783,3.9863,3.9623,3.9703,751200.0
2008-12-04 14:00:00,4.95,4.98,4.95,4.97,682000.0,3.9703,3.9944,3.9703,3.9863,682000.0
2008-12-04 14:10:00,4.96,4.98,4.93,4.94,633600.0,3.9783,3.9944,3.9543,3.9623,633600.0
2008-12-04 14:20:00,4.94,4.98,4.94,4.96,641600.0,3.9623,3.9944,3.9623,3.9783,641600.0
2008-12-04 14:30:00,4.96,4.99,4.96,4.98,552400.0,3.9783,4.0024,3.9783,3.9944,552400.0
2008-12-04 14:40:00,4.98,4.98,4.92,4.96,717600.0,3.9944,3.9944,3.9462,3.9783,717600.0
2008-12-04 14:50:00,4.96,4.99,4.94,4.95,547600.0,3.9783,4.0024,3.9623,3.9703,547600.0
2008-12-04 15:00:00,4.94,4.95,4.85,4.89,1155600.0,3.9623,3.9703,3.8901,3.9222,1155600.0
2008-12-04 15:10:00,4.89,4.92,4.83,4.85,1764400.0,3.9222,3.9462,3.874,3.8901,1764400.0
2008-12-04 15:20:00,4.85,4.86,4.79,4.79,1550800.0,3.8901,3.8981,3.842,3.842,1550800.0
2008-12-04 15:30:00,4.79,4.82,4.76,4.76,1833200.0,3.842,3.866,3.8179,3.8179,1833200.0
2008-12-04 15:40:00,4.76,4.82,4.75,4.76,3651200.0,3.8179,3.866,3.8099,3.8179,3651200.0
2008-12-04 15:50:00,4.76,4.83,4.75,4.82,2699600.0,3.8179,3.874,3.8099,3.866,2699600.0
2008-12-05 09:30:00,4.79,4.82,4.68,4.74,1369600.0,3.842,3.866,3.7537,3.8019,1369600.0
2008-12-05 09:40:00,4.75,4.79,4.7,4.71,831200.0,3.8099,3.842,3.7698,3.7778,831200.0
2008-12-05 09:50:00,4.71,4.75,4.62,4.63,1959200.0,3.7778,3.8099,3.7056,3.7136,1959200.0
2008-12-05 10:00:00,4.63,4.65,4.58,4.59,1026000.0,3.7136,3.7297,3.6735,3.6815,1026000.0
2008-12-05 10:10:00,4.59,4.59,4.51,4.57,2654400.0,3.6815,3.6815,3.6174,3.6655,2654400.0
2008-12-05 10:20:00,4.57,4.6,4.54,4.58,1190000.0,3.6655,3.6896,3.6414,3.6735,1190000.0
2008-12-05 10:30:00,4.57,4.61,4.57,4.6,1338800.0,3.6655,3.6976,3.6655,3.6896,1338800.0
2008-12-05 10:40:00,4.6,4.61,4.57,4.59,826400.0,3.6896,3.6976,3.6655,3.6815,826400.0
2008-12-05 10:50:00,4.59,4.64,4.58,4.63,993200.0,3.6815,3.7217,3.6735,3.7136,993200.0
2008-12-05 11:00:00,4.63,4.65,4.61,4.62,1060000.0,3.7136,3.7297,3.6976,3.7056,1060000.0
2008-12-05 11:10:00,4.62,4.66,4.62,4.65,1172000.0,3.7056,3.7377,3.7056,3.7297,1172000.0
2008-12-05 11:20:00,4.65,4.67,4.64,4.67,734400.0,3.7297,3.7457,3.7217,3.7457,734400.0
2008-12-05 11:30:00,4.67,4.67,4.65,4.67,498400.0,3.7457,3.7457,3.7297,3.7457,498400.0
2008-12-05 11:40:00,4.67,4.69,4.67,4.67,738400.0,3.7457,3.7618,3.7457,3.7457,738400.0
2008-12-05 11:50:00,4.67,4.68,4.67,4.67,769200.0,3.7457,3.7537,3.7457,3.7457,769200.0
2008-12-05 12:00:00,4.67,4.71,4.67,4.71,490400.0,3.7457,3.7778,3.7457,3.7778,490400.0
2008-12-05 12:10:00,4.71,4.74,4.7,4.74,466400.0,3.7778,3.8019,3.7698,3.8019,466400.0
2008-12-05 12:20:00,4.74,4.77,4.73,4.77,1075200.0,3.8019,3.8259,3.7938,3.8259,1075200.0
2008-12-05 12:30:00,4.77,4.77,4.73,4.75,1235200.0,3.8259,3.8259,3.7938,3.8099,1235200.0
2008-12-05 12:40:00,4.75,4.77,4.74,4.76,1350400.0,3.8099,3.8259,3.8019,3.8179,1350400.0
2008-12-05 12:50:00,4.76,4.77,4.74,4.76,708400.0,3.8179,3.8259,3.8019,3.8179,708400.0
2008-12-05 13:00:00,4.76,4.81,4.75,4.79,911200.0,3.8179,3.858,3.8099,3.842,911200.0
2008-12-05 13:10:00,4.79,4.84,4.79,4.84,1334000.0,3.842,3.8821,3.842,3.8821,1334000.0
2008-12-05 13:20:00,4.84,4.87,4.84,4.85,924000.0,3.8821,3.9061,3.8821,3.8901,924000.0
2008-12-05 13:30:00,4.84,4.89,4.84,4.87,680400.0,3.8821,3.9222,3.8821,3.9061,680400.0
2008-12-05 13:40:00,4.87,4.92,4.86,4.91,740000.0,3.9061,3.9462,3.8981,3.9382,740000.0
2008-12-05 13:50:00,4.91,4.97,4.91,4.93,845600.0,3.9382,3.9863,3.9382,3.9543,845600.0
2008-12-05 14:00:00,4.93,4.94,4.88,4.88,922800.0,3.9543,3.9623,3.9142,3.9142,922800.0
2008-12-05 14:10:00,4.88,4.88,4.86,4.87,715200.0,3.9142,3.9142,3.8981,3.9061,715200.0
2008-12-05 14:20:00,4.87,4.92,4.87,4.9,1196800.0,3.9061,3.9462,3.9061,3.9302,1196800.0
2008-12-05 14:30:00,4.9,4.98,4.88,4.98,1103200.0,3.9302,3.9944,3.9142,3.9944,1103200.0
2008-12-05 14:40:00,4.98,5.02,4.97,4.98,1723200.0,3.9944,4.0264,3.9863,3.9944,1723200.0
2008-12-05 14:50:00,4.98,4.99,4.96,4.97,1476800.0,3.9944,4.0024,3.9783,3.9863,1476800.0
2008-12-05 15:00:00,4.97,5.0,4.92,4.94,1201200.0,3.9863,4.0104,3.9462,3.9623,1201200.0
2008-12-05 15:10:00,4.95,5.02,4.93,5.01,1518400.0,3.9703,4.0264,3.9543,4.0184,1518400.0
2008-12-05 15:20:00,5.01,5.02,4.95,5.01,1279600.0,4.0184,4.0264,3.9703,4.0184,1279600.0
2008-12-05 15:30:00,5.01,5.04,4.99,5.03,1838000.0,4.0184,4.0425,4.0024,4.0345,1838000.0
2008-12-05 15:40:00,5.03,5.05,5.0,5.03,1846000.0,4.0345,4.0505,4.0104,4.0345,1846000.0
2008-12-05 15:50:00,5.03,5.04,4.99,5.02,2581600.0,4.0345,4.0425,4.0024,4.0264,2581600.0
2008-12-08 09:30:00,5.14,5.2,5.07,5.13,775200.0,4.1227,4.1708,4.0665,4.1147,775200.0
2008-12-08 09:40:00,5.13,5.22,5.13,5.21,831600.0,4.1147,4.1869,4.1147,4.1788,831600.0
2008-12-08 09:50:00,5.21,5.23,5.15,5.17,1060400.0,4.1788,4.1949,4.1307,4.1468,1060400.0
2008-12-08 10:00:00,5.17,5.23,5.14,5.22,781200.0,4.1468,4.1949,4.1227,4.1869,781200.0
2008-12-08 10:10:00,5.22,5.28,5.21,5.23,1182800.0,4.1869,4.235,4.1788,4.1949,1182800.0
2008-12-08 10:20:00,5.23,5.27,5.23,5.25,526000.0,4.1949,4.227,4.1949,4.2109,526000.0
2008-12-08 10:30:00,5.25,5.26,5.21,5.23,367600.0,4.2109,4.2189,4.1788,4.1949,367600.0
2008-12-08 10:40:00,5.23,5.27,5.22,5.26,971600.0,4.1949,4.227,4.1869,4.2189,971600.0
2008-12-08 10:50:00,5.26,5.27,5.24,5.25,488000.0,4.2189,4.227,4.2029,4.2109,488000.0
2008-12-08 11:00:00,5.25,5.26,5.22,5.23,454800.0,4.2109,4.2189,4.1869,4.1949,454800.0
2008-12-08 11:10:00,5.23,5.23,5.2,5.21,696400.0,4.1949,4.1949,4.1708,4.1788,696400.0
2008-12-08 11:20:00,5.21,5.24,5.21,5.24,641600.0,4.1788,4.2029,4.1788,4.2029,641600.0
2008-12-08 11:30:00,5.24,5.29,5.24,5.29,723600.0,4.2029,4.243,4.2029,4.243,723600.0
2008-12-08 11:40:00,5.28,5.29,5.26,5.26,690000.0,4.235,4.243,4.2189,4.2189,690000.0
2008-12-08 11:50:00,5.26,5.28,5.23,5.28,593200.0,4.2189,4.235,4.1949,4.235,593200.0
2008-12-08 12:00:00,5.28,5.3,5.23,5.24,702400.0,4.235,4.251,4.1949,4.2029,702400.0
2008-12-08 12:10:00,5.24,5.26,5.23,5.25,498000.0,4.2029,4.2189,4.1949,4.2109,498000.0
2008-12-08 12:20:00,5.25,5.3,5.25,5.3,590000.0,4.2109,4.251,4.2109,4.251,590000.0
2008-12-08 12:30:00,5.3,5.31,5.27,5.28,245200.0,4.251,4.259,4.227,4.235,245200.0
2008-12-08 12:40:00,5.28,5.3,5.27,5.28,354000.0,4.235,4.251,4.227,4.235,354000.0
2008-12-08 12:50:00,5.28,5.29,5.23,5.26,416000.0,4.235,4.243,4.1949,4.2189,416000.0
2008-12-08 13:00:00,5.26,5.28,5.25,5.25,418400.0,4.2189,4.235,4.2109,4.2109,418400.0
2008-12-08 13:10:00,5.25,5.26,5.22,5.22,383200.0,4.2109,4.2189,4.1869,4.1869,383200.0
2008-12-08 13:20:00,5.22,5.26,5.21,5.23,617200.0,4.1869,4.2189,4.1788,4.1949,617200.0
2008-12-08 13:30:00,5.23,5.24,5.19,5.24,825600.0,4.1949,4.2029,4.1628,4.2029,825600.0
2008-12-08 13:40:00,5.24,5.26,5.24,5.25,437600.0,4.2029,4.2189,4.2029,4.2109,437600.0
2008-12-08 13:50:00,5.25,5.27,5.23,5.26,525600.0,4.2109,4.227,4.1949,4.2189,525600.0
2008-12-08 14:00:00,5.26,5.29,5.25,5.29,401200.0,4.2189,4.243,4.2109,4.243,401200.0
2008-12-08 14:10:00,5.28,5.3,5.28,5.29,357600.0,4.235,4.251,4.235,4.243,357600.0
2008-12-08 14:20:00,5.29,5.32,5.29,5.31,473200.0,4.243,4.2671,4.243,4.259,473200.0
2008-12-08 14:30:00,5.31,5.32,5.28,5.31,473600.0,4.259,4.2671,4.235,4.259,473600.0
2008-12-08 14:40:00,5.31,5.36,5.29,5.34,973200.0,4.259,4.2992,4.243,4.2831,973200.0
2008-12-08 14:50:00,5.34,5.37,5.33,5.37,848400.0,4.2831,4.3072,4.2751,4.3072,848400.0
2008-12-08 15:00:00,5.37,5.39,5.36,5.37,820400.0,4.3072,4.3232,4.2992,4.3072,820400.0
2008-12-08 15:10:00,5.37,5.38,5.35,5.38,941200.0,4.3072,4.3152,4.2911,4.3152,941200.0
2008-12-08 15:20:00,5.38,5.4,5.37,5.39,916000.0,4.3152,4.3312,4.3072,4.3232,916000.0
2008-12-08 15:30:00,5.39,5.39,5.3,5.3,1075200.0,4.3232,4.3232,4.251,4.251,1075200.0
2008-12-08 15:40:00,5.3,5.33,5.24,5.26,1537600.0,4.251,4.2751,4.2029,4.2189,1537600.0
2008-12-08 15:50:00,5.26,5.3,5.26,5.29,2316400.0,4.2189,4.251,4.2189,4.243,2316400.0
2008-12-09 09:30:00,5.24,5.3,5.21,5.28,510800.0,4.2029,4.251,4.1788,4.235,510800.0
2008-12-09 09:40:00,5.28,5.34,5.26,5.31,499600.0,4.235,4.2831,4.2189,4.259,499600.0
2008-12-09 09:50:00,5.3,5.32,5.26,5.26,808800.0,4.251,4.2671,4.2189,4.2189,808800.0
2008-12-09 10:00:00,5.27,5.34,5.26,5.31,758800.0,4.227,4.2831,4.2189,4.259,758800.0
2008-12-09 10:10:00,5.31,5.35,5.31,5.34,446800.0,4.259,4.2911,4.259,4.2831,446800.0
2008-12-09 10:20:00,5.34,5.35,5.31,5.31,352800.0,4.2831,4.2911,4.259,4.259,352800.0
2008-12-09 10:30:00,5.31,5.33,5.3,5.3,384000.0,4.259,4.2751,4.251,4.251,384000.0
2008-12-09 10:40:00,5.3,5.33,5.3,5.31,462400.0,4.251,4.2751,4.251,4.259,462400.0
2008-12-09 10:50:00,5.31,5.32,5.29,5.3,572400.0,4.259,4.2671,4.243,4.251,572400.0
2008-12-09 11:00:00,5.3,5.32,5.26,5.26,382400.0,4.251,4.2671,4.2189,4.2189,382400.0
2008-12-09 11:10:00,5.27,5.27,5.22,5.23,459200.0,4.227,4.227,4.1869,4.1949,459200.0
2008-12-09 11:20:00,5.23,5.24,5.19,5.19,586400.0,4.1949,4.2029,4.1628,4.1628,586400.0
2008-12-09 11:30:00,5.2,5.22,5.19,5.21,476000.0,4.1708,4.1869,4.1628,4.1788,476000.0
2008-12-09 11:40:00,5.21,5.26,5.21,5.25,468400.0,4.1788,4.2189,4.1788,4.2109,468400.0
2008-12-09 11:50:00,5.25,5.26,5.24,5.24,424000.0,4.2109,4.2189,4.2029,4.2029,424000.0
2008-12-09 12:00:00,5.24,5.27,5.24,5.25,306800.0,4.2029,4.227,4.2029,4.2109,306800.0
2008-12-09 12:10:00,5.25,5.26,5.23,5.23,468400.0,4.2109,4.2189,4.1949,4.1949,468400.0
2008-12-09 12:20:00,5.23,5.26,5.22,5.26,684400.0,4.1949,4.2189,4.1869,4.2189,684400.0
2008-12-09 12:30:00,5.26,5.3,5.26,5.29,454800.0,4.2189,4.251,4.2189,4.243,454800.0
2008-12-09 12:40:00,5.29,5.3,5.24,5.25,250800.0,4.243,4.251,4.2029,4.2109,250800.0
2008-12-09 12:50:00,5.25,5.26,5.22,5.22,246000.0,4.2109,4.2189,4.1869,4.1869,246000.0
2008-12-09 13:00:00,5.22,5.24,5.22,5.24,340800.0,4.1869,4.2029,4.1869,4.2029,340800.0
2008-12-09 13:10:00,5.24,5.24,5.2,5.2,424000.0,4.2029,4.2029,4.1708,4.1708,424000.0
2008-12-09 13:20:00,5.19,5.2,5.18,5.19,228000.0,4.1628,4.1708,4.1548,4.1628,228000.0
2008-12-09 13:30:00,5.19,5.19,5.13,5.15,611600.0,4.1628,4.1628,4.1147,4.1307,611600.0
2008-12-09 13:40:00,5.15,5.18,5.14,5.18,384800.0,4.1307,4.1548,4.1227,4.1548,384800.0
2008-12-09 13:50:00,5.18,5.18,5.15,5.17,452800.0,4.1548,4.1548,4.1307,4.1468,452800.0
2008-12-09 14:00:00,5.17,5.17,5.11,5.12,484800.0,4.1468,4.1468,4.0986,4.1067,484800.0
2008-12-09 14:10:00,5.12,5.13,5.11,5.12,436400.0,4.1067,4.1147,4.0986,4.1067,436400.0
2008-12-09 14:20:00,5.12,5.13,5.07,5.09,1157600.0,4.1067,4.1147,4.0665,4.0826,1157600.0
2008-12-09 14:30:00,5.09,5.12,5.08,5.11,421600.0,4.0826,4.1067,4.0746,4.0986,421600.0
2008-12-09 14:40:00,5.11,5.14,5.1,5.12,426400.0,4.0986,4.1227,4.0906,4.1067,426400.0
2008-12-09 14:50:00,5.12,5.17,5.1,5.15,639600.0,4.1067,4.1468,4.0906,4.1307,639600.0
2008-12-09 15:00:00,5.15,5.18,5.14,5.17,628800.0,4.1307,4.1548,4.1227,4.1468,628800.0
2008-12-09 15:10:00,5.17,5.17,5.11,5.14,722000.0,4.1468,4.1468,4.0986,4.1227,722000.0
2008-12-09 15:20:00,5.14,5.16,5.06,5.07,972400.0,4.1227,4.1387,4.0585,4.0665,972400.0
2008-12-09 15:30:00,5.07,5.08,5.04,5.07,1171200.0,4.0665,4.0746,4.0425,4.0665,1171200.0
2008-12-09 15:40:00,5.07,5.07,4.98,5.0,1717600.0,4.0665,4.0665,3.9944,4.0104,1717600.0
2008-12-09 15:50:00,5.0,5.03,4.99,5.03,1906000.0,4.0104,4.0345,4.0024,4.0345,1906000.0
2008-12-10 09:30:00,5.06,5.08,5.02,5.02,491600.0,4.0585,4.0746,4.0264,4.0264,491600.0
2008-12-10 09:40:00,5.02,5.04,4.99,5.0,475200.0,4.0264,4.0425,4.0024,4.0104,475200.0
2008-12-10 09:50:00,5.0,5.02,4.98,5.0,322800.0,4.0104,4.0264,3.9944,4.0104,322800.0
2008-12-10 10:00:00,5.0,5.06,5.0,5.05,224800.0,4.0104,4.0585,4.0104,4.0505,224800.0
2008-12-10 10:10:00,5.05,5.11,5.03,5.09,326000.0,4.0505,4.0986,4.0345,4.0826,326000.0
2008-12-10 10:20:00,5.09,5.11,5.07,5.09,186400.0,4.0826,4.0986,4.0665,4.0826,186400.0
2008-12-10 10:30:00,5.09,5.11,5.06,5.1,298800.0,4.0826,4.0986,4.0585,4.0906,298800.0
2008-12-10 10:40:00,5.1,5.1,5.04,5.07,230000.0,4.0906,4.0906,4.0425,4.0665,230000.0
2008-12-10 10:50:00,5.07,5.09,5.04,5.09,262800.0,4.0665,4.0826,4.0425,4.0826,262800.0
2008-12-10 11:00:00,5.09,5.12,5.06,5.06,333200.0,4.0826,4.1067,4.0585,4.0585,333200.0
2008-12-10 11:10:00,5.06,5.12,5.06,5.12,196800.0,4.0585,4.1067,4.0585,4.1067,196800.0
2008-12-10 11:20:00,5.12,5.13,5.1,5.12,394000.0,4.1067,4.1147,4.0906,4.1067,394000.0
2008-12-10 11:30:00,5.12,5.14,5.11,5.12,397600.0,4.1067,4.1227,4.0986,4.1067,397600.0
2008-12-10 11:40:00,5.13,5.16,5.12,5.15,498800.0,4.1147,4.1387,4.1067,4.1307,498800.0
2008-12-10 11:50:00,5.15,5.16,5.1,5.11,256400.0,4.1307,4.1387,4.0906,4.0986,256400.0
2008-12-10 12:00:00,5.12,5.14,5.11,5.12,281200.0,4.1067,4.1227,4.0986,4.1067,281200.0
2008-12-10 12:10:00,5.12,5.15,5.11,5.11,491200.0,4.1067,4.1307,4.0986,4.0986,491200.0
2008-12-10 12:20:00,5.12,5.12,5.07,5.08,491200.0,4.1067,4.1067,4.0665,4.0746,491200.0
2008-12-10 12:30:00,5.08,5.1,5.08,5.09,331200.0,4.0746,4.0906,4.0746,4.0826,331200.0
2008-12-10 12:40:00,5.09,5.11,5.09,5.1,166400.0,4.0826,4.0986,4.0826,4.0906,166400.0
2008-12-10 12:50:00,5.1,5.12,5.09,5.1,174800.0,4.0906,4.1067,4.0826,4.0906,174800.0
2008-12-10 13:00:00,5.1,5.12,5.09,5.11,351600.0,4.0906,4.1067,4.0826,4.0986,351600.0
2008-12-10 13:10:00,5.11,5.15,5.11,5.13,292000.0,4.0986,4.1307,4.0986,4.1147,292000.0
2008-12-10 13:20:00,5.14,5.14,5.1,5.1,224000.0,4.1227,4.1227,4.0906,4.0906,224000.0
2008-12-10 13:30:00,5.1,5.11,5.08,5.08,316400.0,4.0906,4.0986,4.0746,4.0746,316400.0
2008-12-10 13:40:00,5.08,5.09,5.06,5.08,535600.0,4.0746,4.0826,4.0585,4.0746,535600.0
2008-12-10 13:50:00,5.08,5.08,5.06,5.08,920400.0,4.0746,4.0746,4.0585,4.0746,920400.0
2008-12-10 14:00:00,5.08,5.11,5.06,5.1,589200.0,4.0746,4.0986,4.0585,4.0906,589200.0
2008-12-10 14:10:00,5.11,5.11,5.09,5.1,366800.0,4.0986,4.0986,4.0826,4.0906,366800.0
2008-12-10 14:20:00,5.1,5.1,5.08,5.1,468800.0,4.0906,4.0906,4.0746,4.0906,468800.0
2008-12-10 14:30:00,5.1,5.13,5.08,5.13,513600.0,4.0906,4.1147,4.0746,4.1147,513600.0
2008-12-10 14:40:00,5.13,5.14,5.1,5.1,518000.0,4.1147,4.1227,4.0906,4.0906,518000.0
2008-12-10 14:50:00,5.1,5.14,5.09,5.11,708800.0,4.0906,4.1227,4.0826,4.0986,708800.0
2008-12-10 15:00:00,5.11,5.14,5.09,5.12,696000.0,4.0986,4.1227,4.0826,4.1067,696000.0
2008-12-10 15:10:00,5.12,5.14,5.11,5.12,558800.0,4.1067,4.1227,4.0986,4.1067,558800.0
2008-12-10 15:20:00,5.12,5.14,5.11,5.13,1127200.0,4.1067,4.1227,4.0986,4.1147,1127200.0
2008-12-10 15:30:00,5.13,5.15,5.09,5.1,917200.0,4.1147,4.1307,4.0826,4.0906,917200.0
2008-12-10 15:40:00,5.1,5.14,5.09,5.12,1758400.0,4.0906,4.1227,4.0826,4.1067,1758400.0
2008-12-10 15:50:00,5.12,5.13,5.1,5.13,1690800.0,4.1067,4.1147,4.0906,4.1147,1690800.0
2008-12-11 09:30:00,5.08,5.08,4.95,5.01,478000.0,4.0746,4.0746,3.9703,4.0184,478000.0
2008-12-11 09:40:00,5.01,5.05,4.99,5.03,567600.0,4.0184,4.0505,4.0024,4.0345,567600.0
2008-12-11 09:50:00,5.03,5.07,5.02,5.04,557600.0,4.0345,4.0665,4.0264,4.0425,557600.0
2008-12-11 10:00:00,5.04,5.06,5.03,5.05,814800.0,4.0425,4.0585,4.0345,4.0505,814800.0
2008-12-11 10:10:00,5.05,5.07,5.01,5.01,865600.0,4.0505,4.0665,4.0184,4.0184,865600.0
2008-12-11 10:20:00,5.01,5.07,5.01,5.02,957200.0,4.0184,4.0665,4.0184,4.0264,957200.0
2008-12-11 10:30:00,5.02,5.04,5.01,5.01,644000.0,4.0264,4.0425,4.0184,4.0184,644000.0
2008-12-11 10:40:00,5.02,5.02,5.0,5.0,584000.0,4.0264,4.0264,4.0104,4.0104,584000.0
2008-12-11 10:50:00,5.0,5.02,5.0,5.01,300800.0,4.0104,4.0264,4.0104,4.0184,300800.0
2008-12-11 11:00:00,5.01,5.02,5.0,5.0,432000.0,4.0184,4.0264,4.0104,4.0104,432000.0
2008-12-11 11:10:00,5.0,5.02,5.0,5.0,762000.0,4.0104,4.0264,4.0104,4.0104,762000.0
2008-12-11 11:20:00,5.0,5.01,4.97,5.01,712000.0,4.0104,4.0184,3.9863,4.0184,712000.0
2008-12-11 11:30:00,5.0,5.01,4.99,5.01,391600.0,4.0104,4.0184,4.0024,4.0184,391600.0
2008-12-11 11:40:00,5.01,5.01,4.99,5.0,454400.0,4.0184,4.0184,4.0024,4.0104,454400.0
2008-12-11 11:50:00,5.0,5.02,4.99,5.02,483600.0,4.0104,4.0264,4.0024,4.0264,483600.0
2008-12-11 12:00:00,5.02,5.05,5.01,5.02,699200.0,4.0264,4.0505,4.0184,4.0264,699200.0
2008-12-11 12:10:00,5.02,5.02,5.0,5.01,422800.0,4.0264,4.0264,4.0104,4.0184,422800.0
2008-12-11 12:20:00,5.01,5.01,4.98,5.0,501200.0,4.0184,4.0184,3.9944,4.0104,501200.0
2008-12-11 12:30:00,5.0,5.02,5.0,5.0,658800.0,4.0104,4.0264,4.0104,4.0104,658800.0
2008-12-11 12:40:00,5.0,5.04,5.0,5.03,213200.0,4.0104,4.0425,4.0104,4.0345,213200.0
2008-12-11 12:50:00,5.03,5.05,5.03,5.05,306400.0,4.0345,4.0505,4.0345,4.0505,306400.0
2008-12-11 13:00:00,5.05,5.05,5.01,5.01,202000.0,4.0505,4.0505,4.0184,4.0184,202000.0
2008-12-11 13:10:00,5.01,5.01,4.99,5.0,199200.0,4.0184,4.0184,4.0024,4.0104,199200.0
2008-12-11 13:20:00,5.0,5.0,4.97,4.99,168000.0,4.0104,4.0104,3.9863,4.0024,168000.0
2008-12-11 13:30:00,4.99,5.0,4.99,5.0,124000.0,4.0024,4.0104,4.0024,4.0104,124000.0
2008-12-11 13:40:00,5.0,5.0,4.99,5.0,352800.0,4.0104,4.0104,4.0024,4.0104,352800.0
2008-12-11 13:50:00,5.0,5.0,4.98,4.99,537200.0,4.0104,4.0104,3.9944,4.0024,537200.0
2008-12-11 14:00:00,4.99,5.01,4.99,5.0,322000.0,4.0024,4.0184,4.0024,4.0104,322000.0
2008-12-11 14:10:00,5.0,5.01,4.99,5.0,204400.0,4.0104,4.0184,4.0024,4.0104,204400.0
2008-12-11 14:20:00,5.0,5.0,4.98,4.99,198800.0,4.0104,4.0104,3.9944,4.0024,198800.0
2008-12-11 14:30:00,4.99,5.0,4.98,4.98,239200.0,4.0024,4.0104,3.9944,3.9944,239200.0
2008-12-11 14:40:00,4.98,4.99,4.95,4.96,301200.0,3.9944,4.0024,3.9703,3.9783,301200.0
2008-12-11 14:50:00,4.96,4.98,4.92,4.93,522000.0,3.9783,3.9944,3.9462,3.9543,522000.0
2008-12-11 15:00:00,4.93,4.95,4.92,4.95,531200.0,3.9543,3.9703,3.9462,3.9703,531200.0
2008-12-11 15:10:00,4.95,4.96,4.93,4.94,827600.0,3.9703,3.9783,3.9543,3.9623,827600.0
2008-12-11 15:20:00,4.94,4.96,4.93,4.94,570000.0,3.9623,3.9783,3.9543,3.9623,570000.0
2008-12-11 15:30:00,4.94,4.95,4.91,4.91,1104000.0,3.9623,3.9703,3.9382,3.9382,1104000.0
2008-12-11 15:40:00,4.91,4.96,4.91,4.95,1022000.0,3.9382,3.9783,3.9382,3.9703,1022000.0
2008-12-11 15:50:00,4.95,4.96,4.92,4.93,1516000.0,3.9703,3.9783,3.9462,3.9543,1516000.0
2008-12-12 09:30:00,4.84,4.9,4.8,4.89,535200.0,3.8821,3.9302,3.85,3.9222,535200.0
2008-12-12 09:40:00,4.89,4.91,4.83,4.85,558400.0,3.9222,3.9382,3.874,3.8901,558400.0
2008-12-12 09:50:00,4.86,4.93,4.85,4.89,525600.0,3.8981,3.9543,3.8901,3.9222,525600.0
2008-12-12 10:00:00,4.89,4.92,4.85,4.86,456400.0,3.9222,3.9462,3.8901,3.8981,456400.0
2008-12-12 10:10:00,4.87,4.88,4.84,4.85,391200.0,3.9061,3.9142,3.8821,3.8901,391200.0
2008-12-12 10:20:00,4.85,4.9,4.84,4.9,426800.0,3.8901,3.9302,3.8821,3.9302,426800.0
2008-12-12 10:30:00,4.89,4.89,4.83,4.88,346000.0,3.9222,3.9222,3.874,3.9142,346000.0
2008-12-12 10:40:00,4.88,4.9,4.86,4.87,254400.0,3.9142,3.9302,3.8981,3.9061,254400.0
2008-12-12 10:50:00,4.87,4.92,4.87,4.91,541200.0,3.9061,3.9462,3.9061,3.9382,541200.0
2008-12-12 11:00:00,4.91,4.93,4.89,4.93,433600.0,3.9382,3.9543,3.9222,3.9543,433600.0
2008-12-12 11:10:00,4.93,4.93,4.88,4.89,299600.0,3.9543,3.9543,3.9142,3.9222,299600.0
2008-12-12 11:20:00,4.89,4.89,4.86,4.88,289200.0,3.9222,3.9222,3.8981,3.9142,289200.0
2008-12-12 11:30:00,4.88,4.9,4.86,4.86,250000.0,3.9142,3.9302,3.8981,3.8981,250000.0
2008-12-12 11:40:00,4.86,4.87,4.84,4.86,244800.0,3.8981,3.9061,3.8821,3.8981,244800.0
2008-12-12 11:50:00,4.86,4.88,4.85,4.85,202000.0,3.8981,3.9142,3.8901,3.8901,202000.0
2008-12-12 12:00:00,4.85,4.89,4.85,4.88,305600.0,3.8901,3.9222,3.8901,3.9142,305600.0
2008-12-12 12:10:00,4.88,4.89,4.85,4.88,245200.0,3.9142,3.9222,3.8901,3.9142,245200.0
2008-12-12 12:20:00,4.88,4.88,4.86,4.87,374800.0,3.9142,3.9142,3.8981,3.9061,374800.0
2008-12-12 12:30:00,4.87,4.91,4.87,4.89,257600.0,3.9061,3.9382,3.9061,3.9222,257600.0
2008-12-12 12:40:00,4.89,4.89,4.87,4.88,344800.0,3.9222,3.9222,3.9061,3.9142,344800.0
2008-12-12 12:50:00,4.88,4.94,4.88,4.93,194800.0,3.9142,3.9623,3.9142,3.9543,194800.0
2008-12-12 13:00:00,4.93,4.95,4.92,4.93,223600.0,3.9543,3.9703,3.9462,3.9543,223600.0
2008-12-12 13:10:00,4.93,4.95,4.92,4.93,231600.0,3.9543,3.9703,3.9462,3.9543,231600.0
2008-12-12 13:20:00,4.93,4.95,4.9,4.92,341200.0,3.9543,3.9703,3.9302,3.9462,341200.0
2008-12-12 13:30:00,4.93,4.93,4.9,4.91,345600.0,3.9543,3.9543,3.9302,3.9382,345600.0
2008-12-12 13:40:00,4.91,4.91,4.87,4.88,375200.0,3.9382,3.9382,3.9061,3.9142,375200.0
2008-12-12 13:50:00,4.87,4.9,4.87,4.9,246800.0,3.9061,3.9302,3.9061,3.9302,246800.0
2008-12-12 14:00:00,4.9,4.95,4.9,4.93,397200.0,3.9302,3.9703,3.9302,3.9543,397200.0
2008-12-12 14:10:00,4.93,4.96,4.89,4.9,402000.0,3.9543,3.9783,3.9222,3.9302,402000.0
2008-12-12 14:20:00,4.9,4.93,4.88,4.91,393200.0,3.9302,3.9543,3.9142,3.9382,393200.0
2008-12-12 14:30:00,4.91,4.95,4.88,4.94,493200.0,3.9382,3.9703,3.9142,3.9623,493200.0
2008-12-12 14:40:00,4.94,4.96,4.92,4.94,478400.0,3.9623,3.9783,3.9462,3.9623,478400.0
2008-12-12 14:50:00,4.94,4.98,4.93,4.96,480800.0,3.9623,3.9944,3.9543,3.9783,480800.0
2008-12-12 15:00:00,4.96,4.99,4.93,4.95,474400.0,3.9783,4.0024,3.9543,3.9703,474400.0
2008-12-12 15:10:00,4.94,4.96,4.91,4.91,474400.0,3.9623,3.9783,3.9382,3.9382,474400.0
2008-12-12 15:20:00,4.91,4.95,4.91,4.94,618800.0,3.9382,3.9703,3.9382,3.9623,618800.0
2008-12-12 15:30:00,4.95,4.95,4.9,4.93,820800.0,3.9703,3.9703,3.9302,3.9543,820800.0
2008-12-12 15:40:00,4.93,4.95,4.89,4.93,1043600.0,3.9543,3.9703,3.9222,3.9543,1043600.0
2008-12-12 15:50:00,4.93,4.99,4.91,4.96,2040000.0,3.9543,4.0024,3.9382,3.9783,2040000.0
2008-12-15 09:30:00,5.0,5.03,4.93,4.99,722400.0,4.0104,4.0345,3.9543,4.0024,722400.0
2008-12-15 09:40:00,4.99,5.01,4.96,4.99,538000.0,4.0024,4.0184,3.9783,4.0024,538000.0
2008-12-15 09:50:00,4.99,4.99,4.92,4.92,709600.0,4.0024,4.0024,3.9462,3.9462,709600.0
2008-12-15 10:00:00,4.92,4.92,4.87,4.87,562400.0,3.9462,3.9462,3.9061,3.9061,562400.0
2008-12-15 10:10:00,4.88,4.91,4.86,4.91,338800.0,3.9142,3.9382,3.8981,3.9382,338800.0
2008-12-15 10:20:00,4.91,4.93,4.88,4.93,436800.0,3.9382,3.9543,3.9142,3.9543,436800.0
2008-12-15 10:30:00,4.93,4.95,4.9,4.92,484000.0,3.9543,3.9703,3.9302,3.9462,484000.0
2008-12-15 10:40:00,4.92,4.93,4.88,4.89,250400.0,3.9462,3.9543,3.9142,3.9222,250400.0
2008-12-15 10:50:00,4.89,4.9,4.87,4.87,277200.0,3.9222,3.9302,3.9061,3.9061,277200.0
2008-12-15 11:00:00,4.87,4.9,4.86,4.9,335200.0,3.9061,3.9302,3.8981,3.9302,335200.0
2008-12-15 11:10:00,4.89,4.9,4.87,4.87,360400.0,3.9222,3.9302,3.9061,3.9061,360400.0
2008-12-15 11:20:00,4.87,4.91,4.86,4.9,962800.0,3.9061,3.9382,3.8981,3.9302,962800.0
2008-12-15 11:30:00,4.89,4.93,4.89,4.9,509600.0,3.9222,3.9543,3.9222,3.9302,509600.0
2008-12-15 11:40:00,4.9,4.92,4.9,4.92,264400.0,3.9302,3.9462,3.9302,3.9462,264400.0
2008-12-15 11:50:00,4.92,4.94,4.91,4.92,320000.0,3.9462,3.9623,3.9382,3.9462,320000.0
2008-12-15 12:00:00,4.92,4.95,4.9,4.95,356000.0,3.9462,3.9703,3.9302,3.9703,356000.0
2008-12-15 12:10:00,4.95,4.95,4.93,4.94,240400.0,3.9703,3.9703,3.9543,3.9623,240400.0
2008-12-15 12:20:00,4.94,4.96,4.94,4.96,272800.0,3.9623,3.9783,3.9623,3.9783,272800.0
2008-12-15 12:30:00,4.96,4.96,4.93,4.93,130400.0,3.9783,3.9783,3.9543,3.9543,130400.0
2008-12-15 12:40:00,4.93,4.93,4.91,4.91,204800.0,3.9543,3.9543,3.9382,3.9382,204800.0
2008-12-15 12:50:00,4.91,4.93,4.91,4.91,165200.0,3.9382,3.9543,3.9382,3.9382,165200.0
2008-12-15 13:00:00,4.91,4.93,4.87,4.88,323200.0,3.9382,3.9543,3.9061,3.9142,323200.0
2008-12-15 13:10:00,4.88,4.88,4.87,4.88,197200.0,3.9142,3.9142,3.9061,3.9142,197200.0
2008-12-15 13:20:00,4.88,4.92,4.88,4.91,180400.0,3.9142,3.9462,3.9142,3.9382,180400.0
2008-12-15 13:30:00,4.91,4.93,4.91,4.93,217200.0,3.9382,3.9543,3.9382,3.9543,217200.0
2008-12-15 13:40:00,4.92,4.95,4.92,4.94,330800.0,3.9462,3.9703,3.9462,3.9623,330800.0
2008-12-15 13:50:00,4.94,4.94,4.92,4.93,319600.0,3.9623,3.9623,3.9462,3.9543,319600.0
2008-12-15 14:00:00,4.93,4.96,4.93,4.95,315600.0,3.9543,3.9783,3.9543,3.9703,315600.0
2008-12-15 14:10:00,4.95,4.96,4.92,4.94,354800.0,3.9703,3.9783,3.9462,3.9623,354800.0
2008-12-15 14:20:00,4.94,4.95,4.91,4.91,371200.0,3.9623,3.9703,3.9382,3.9382,371200.0
2008-12-15 14:30:00,4.91,4.94,4.91,4.93,357600.0,3.9382,3.9623,3.9382,3.9543,357600.0
2008-12-15 14:40:00,4.93,4.95,4.91,4.93,375600.0,3.9543,3.9703,3.9382,3.9543,375600.0
2008-12-15 14:50:00,4.93,4.93,4.9,4.91,290400.0,3.9543,3.9543,3.9302,3.9382,290400.0
2008-12-15 15:00:00,4.9,4.93,4.9,4.91,452800.0,3.9302,3.9543,3.9302,3.9382,452800.0
2008-12-15 15:10:00,4.91,4.91,4.87,4.87,481600.0,3.9382,3.9382,3.9061,3.9061,481600.0
2008-12-15 15:20:00,4.87,4.9,4.87,4.89,496800.0,3.9061,3.9302,3.9061,3.9222,496800.0
2008-12-15 15:30:00,4.89,4.96,4.87,4.93,779600.0,3.9222,3.9783,3.9061,3.9543,779600.0
2008-12-15 15:40:00,4.93,4.98,4.93,4.96,1242000.0,3.9543,3.9944,3.9543,3.9783,1242000.0
2008-12-15 15:50:00,4.96,4.97,4.92,4.93,1437600.0,3.9783,3.9863,3.9462,3.9543,1437600.0
2008-12-16 09:30:00,4.98,5.01,4.93,5.0,518400.0,3.9944,4.0184,3.9543,4.0104,518400.0
2008-12-16 09:40:00,5.0,5.04,4.97,5.01,398800.0,4.0104,4.0425,3.9863,4.0184,398800.0
2008-12-16 09:50:00,5.01,5.03,4.99,5.0,816400.0,4.0184,4.0345,4.0024,4.0104,816400.0
2008-12-16 10:00:00,5.0,5.03,4.99,5.03,590000.0,4.0104,4.0345,4.0024,4.0345,590000.0
2008-12-16 10:10:00,5.03,5.03,4.98,4.98,466400.0,4.0345,4.0345,3.9944,3.9944,466400.0
2008-12-16 10:20:00,4.98,5.0,4.97,4.98,238800.0,3.9944,4.0104,3.9863,3.9944,238800.0
2008-12-16 10:30:00,4.98,5.0,4.98,4.99,311200.0,3.9944,4.0104,3.9944,4.0024,311200.0
2008-12-16 10:40:00,4.99,5.03,4.99,5.03,293600.0,4.0024,4.0345,4.0024,4.0345,293600.0
2008-12-16 10:50:00,5.03,5.05,5.03,5.04,588800.0,4.0345,4.0505,4.0345,4.0425,588800.0
2008-12-16 11:00:00,5.04,5.06,5.03,5.03,1068400.0,4.0425,4.0585,4.0345,4.0345,1068400.0
2008-12-16 11:10:00,5.03,5.04,5.02,5.02,296000.0,4.0345,4.0425,4.0264,4.0264,296000.0
2008-12-16 11:20:00,5.02,5.03,5.02,5.03,188000.0,4.0264,4.0345,4.0264,4.0345,188000.0
2008-12-16 11:30:00,5.03,5.06,5.03,5.05,536800.0,4.0345,4.0585,4.0345,4.0505,536800.0
2008-12-16 11:40:00,5.05,5.06,5.05,5.05,434400.0,4.0505,4.0585,4.0505,4.0505,434400.0
2008-12-16 11:50:00,5.06,5.06,5.05,5.05,604000.0,4.0585,4.0585,4.0505,4.0505,604000.0
2008-12-16 12:00:00,5.05,5.05,5.02,5.02,220800.0,4.0505,4.0505,4.0264,4.0264,220800.0
2008-12-16 12:10:00,5.02,5.04,5.02,5.03,446800.0,4.0264,4.0425,4.0264,4.0345,446800.0
2008-12-16 12:20:00,5.03,5.04,5.03,5.04,975600.0,4.0345,4.0425,4.0345,4.0425,975600.0
2008-12-16 12:30:00,5.04,5.04,5.02,5.03,304400.0,4.0425,4.0425,4.0264,4.0345,304400.0
2008-12-16 12:40:00,5.02,5.03,5.01,5.02,223200.0,4.0264,4.0345,4.0184,4.0264,223200.0
2008-12-16 12:50:00,5.02,5.03,5.0,5.0,428400.0,4.0264,4.0345,4.0104,4.0104,428400.0
2008-12-16 13:00:00,5.0,5.01,5.0,5.0,405600.0,4.0104,4.0184,4.0104,4.0104,405600.0
2008-12-16 13:10:00,5.0,5.02,5.0,5.02,206400.0,4.0104,4.0264,4.0104,4.0264,206400.0
2008-12-16 13:20:00,5.02,5.02,5.01,5.01,177200.0,4.0264,4.0264,4.0184,4.0184,177200.0
2008-12-16 13:30:00,5.01,5.03,5.0,5.02,248000.0,4.0184,4.0345,4.0104,4.0264,248000.0
2008-12-16 13:40:00,5.02,5.02,5.0,5.0,362800.0,4.0264,4.0264,4.0104,4.0104,362800.0
2008-12-16 13:50:00,5.0,5.03,5.0,5.03,328000.0,4.0104,4.0345,4.0104,4.0345,328000.0
2008-12-16 14:00:00,5.03,5.03,5.01,5.01,254400.0,4.0345,4.0345,4.0184,4.0184,254400.0
2008-12-16 14:10:00,5.01,5.05,5.01,5.05,147600.0,4.0184,4.0505,4.0184,4.0505,147600.0
2008-12-16 14:20:00,5.05,5.09,5.02,5.04,1320800.0,4.0505,4.0826,4.0264,4.0425,1320800.0
2008-12-16 14:30:00,5.04,5.09,5.04,5.06,1560800.0,4.0425,4.0826,4.0425,4.0585,1560800.0
2008-12-16 14:40:00,5.06,5.06,4.97,5.0,1607600.0,4.0585,4.0585,3.9863,4.0104,1607600.0
2008-12-16 14:50:00,5.0,5.07,5.0,5.07,1330400.0,4.0104,4.0665,4.0104,4.0665,1330400.0
2008-12-16 15:00:00,5.06,5.09,5.03,5.09,1852400.0,4.0585,4.0826,4.0345,4.0826,1852400.0
2008-12-16 15:10:00,5.09,5.15,5.08,5.13,1382400.0,4.0826,4.1307,4.0746,4.1147,1382400.0
2008-12-16 15:20:00,5.13,5.15,5.11,5.12,1910000.0,4.1147,4.1307,4.0986,4.1067,1910000.0
2008-12-16 15:30:00,5.12,5.13,5.09,5.1,1468000.0,4.1067,4.1147,4.0826,4.0906,1468000.0
2008-12-16 15:40:00,5.1,5.13,5.07,5.07,1690000.0,4.0906,4.1147,4.0665,4.0665,1690000.0
2008-12-16 15:50:00,5.07,5.12,5.07,5.11,1878000.0,4.0665,4.1067,4.0665,4.0986,1878000.0
2008-12-17 09:30:00,5.05,5.13,5.03,5.12,440800.0,4.0505,4.1147,4.0345,4.1067,440800.0
2008-12-17 09:40:00,5.12,5.16,5.1,5.16,1310400.0,4.1067,4.1387,4.0906,4.1387,1310400.0
2008-12-17 09:50:00,5.16,5.21,5.14,5.21,1277200.0,4.1387,4.1788,4.1227,4.1788,1277200.0
2008-12-17 10:00:00,5.21,5.22,5.16,5.22,1387200.0,4.1788,4.1869,4.1387,4.1869,1387200.0
2008-12-17 10:10:00,5.22,5.22,5.17,5.2,999600.0,4.1869,4.1869,4.1468,4.1708,999600.0
2008-12-17 10:20:00,5.2,5.24,5.18,5.22,1019200.0,4.1708,4.2029,4.1548,4.1869,1019200.0
2008-12-17 10:30:00,5.23,5.25,5.2,5.21,1026400.0,4.1949,4.2109,4.1708,4.1788,1026400.0
2008-12-17 10:40:00,5.21,5.24,5.19,5.19,1151200.0,4.1788,4.2029,4.1628,4.1628,1151200.0
2008-12-17 10:50:00,5.19,5.23,5.18,5.22,634000.0,4.1628,4.1949,4.1548,4.1869,634000.0
2008-12-17 11:00:00,5.23,5.23,5.2,5.23,564000.0,4.1949,4.1949,4.1708,4.1949,564000.0
2008-12-17 11:10:00,5.22,5.23,5.18,5.2,1728000.0,4.1869,4.1949,4.1548,4.1708,1728000.0
2008-12-17 11:20:00,5.2,5.22,5.19,5.2,793600.0,4.1708,4.1869,4.1628,4.1708,793600.0
2008-12-17 11:30:00,5.2,5.21,5.15,5.19,1078000.0,4.1708,4.1788,4.1307,4.1628,1078000.0
2008-12-17 11:40:00,5.18,5.23,5.18,5.22,797600.0,4.1548,4.1949,4.1548,4.1869,797600.0
2008-12-17 11:50:00,5.22,5.23,5.2,5.21,496400.0,4.1869,4.1949,4.1708,4.1788,496400.0
2008-12-17 12:00:00,5.21,5.23,5.2,5.22,567600.0,4.1788,4.1949,4.1708,4.1869,567600.0
2008-12-17 12:10:00,5.22,5.24,5.21,5.23,558400.0,4.1869,4.2029,4.1788,4.1949,558400.0
2008-12-17 12:20:00,5.23,5.23,5.21,5.21,563200.0,4.1949,4.1949,4.1788,4.1788,563200.0
2008-12-17 12:30:00,5.21,5.23,5.21,5.21,1070400.0,4.1788,4.1949,4.1788,4.1788,1070400.0
2008-12-17 12:40:00,5.21,5.25,5.21,5.25,738400.0,4.1788,4.2109,4.1788,4.2109,738400.0
2008-12-17 12:50:00,5.25,5.26,5.23,5.24,1141200.0,4.2109,4.2189,4.1949,4.2029,1141200.0
2008-12-17 13:00:00,5.24,5.26,5.22,5.25,371600.0,4.2029,4.2189,4.1869,4.2109,371600.0
2008-12-17 13:10:00,5.25,5.28,5.25,5.26,272800.0,4.2109,4.235,4.2109,4.2189,272800.0
2008-12-17 13:20:00,5.26,5.29,5.26,5.27,238400.0,4.2189,4.243,4.2189,4.227,238400.0
2008-12-17 13:30:00,5.26,5.28,5.26,5.27,480000.0,4.2189,4.235,4.2189,4.227,480000.0
2008-12-17 13:40:00,5.27,5.28,5.26,5.27,331600.0,4.227,4.235,4.2189,4.227,331600.0
2008-12-17 13:50:00,5.27,5.28,5.26,5.27,366400.0,4.227,4.235,4.2189,4.227,366400.0
2008-12-17 14:00:00,5.27,5.28,5.26,5.27,485200.0,4.227,4.235,4.2189,4.227,485200.0
2008-12-17 14:10:00,5.27,5.3,5.26,5.28,646800.0,4.227,4.251,4.2189,4.235,646800.0
2008-12-17 14:20:00,5.28,5.29,5.25,5.25,578800.0,4.235,4.243,4.2109,4.2109,578800.0
2008-12-17 14:30:00,5.26,5.27,5.21,5.22,698400.0,4.2189,4.227,4.1788,4.1869,698400.0
2008-12-17 14:40:00,5.22,5.27,5.22,5.27,724800.0,4.1869,4.227,4.1869,4.227,724800.0
2008-12-17 14:50:00,5.27,5.28,5.24,5.27,720400.0,4.227,4.235,4.2029,4.227,720400.0
2008-12-17 15:00:00,5.27,5.29,5.25,5.25,985200.0,4.227,4.243,4.2109,4.2109,985200.0
2008-12-17 15:10:00,5.25,5.29,5.25,5.27,832400.0,4.2109,4.243,4.2109,4.227,832400.0
2008-12-17 15:20:00,5.27,5.28,5.25,5.26,1041600.0,4.227,4.235,4.2109,4.2189,1041600.0
2008-12-17 15:30:00,5.26,5.27,5.24,5.25,908800.0,4.2189,4.227,4.2029,4.2109,908800.0
2008-12-17 15:40:00,5.25,5.27,5.24,5.26,1323200.0,4.2109,4.227,4.2029,4.2189,1323200.0
2008-12-17 15:50:00,5.26,5.26,5.23,5.23,2936000.0,4.2189,4.2189,4.1949,4.1949,2936000.0
2008-12-18 09:30:00,5.27,5.3,5.25,5.28,520400.0,4.227,4.251,4.2109,4.235,520400.0
2008-12-18 09:40:00,5.28,5.28,5.23,5.25,772800.0,4.235,4.235,4.1949,4.2109,772800.0
2008-12-18 09:50:00,5.25,5.26,5.21,5.25,611200.0,4.2109,4.2189,4.1788,4.2109,611200.0
2008-12-18 10:00:00,5.24,5.3,5.24,5.25,860400.0,4.2029,4.251,4.2029,4.2109,860400.0
2008-12-18 10:10:00,5.25,5.26,5.21,5.22,541600.0,4.2109,4.2189,4.1788,4.1869,541600.0
2008-12-18 10:20:00,5.22,5.25,5.21,5.24,391200.0,4.1869,4.2109,4.1788,4.2029,391200.0
2008-12-18 10:30:00,5.24,5.26,5.24,5.25,296800.0,4.2029,4.2189,4.2029,4.2109,296800.0
2008-12-18 10:40:00,5.25,5.27,5.25,5.26,457200.0,4.2109,4.227,4.2109,4.2189,457200.0
2008-12-18 10:50:00,5.26,5.26,5.24,5.25,1503200.0,4.2189,4.2189,4.2029,4.2109,1503200.0
2008-12-18 11:00:00,5.25,5.29,5.25,5.29,438000.0,4.2109,4.243,4.2109,4.243,438000.0
2008-12-18 11:10:00,5.28,5.28,5.24,5.25,434800.0,4.235,4.235,4.2029,4.2109,434800.0
2008-12-18 11:20:00,5.24,5.25,5.24,5.25,354000.0,4.2029,4.2109,4.2029,4.2109,354000.0
2008-12-18 11:30:00,5.25,5.27,5.25,5.27,367600.0,4.2109,4.227,4.2109,4.227,367600.0
2008-12-18 11:40:00,5.27,5.28,5.26,5.28,303600.0,4.227,4.235,4.2189,4.235,303600.0
2008-12-18 11:50:00,5.28,5.29,5.27,5.28,327200.0,4.235,4.243,4.227,4.235,327200.0
2008-12-18 12:00:00,5.28,5.28,5.25,5.28,298000.0,4.235,4.235,4.2109,4.235,298000.0
2008-12-18 12:10:00,5.28,5.28,5.27,5.27,474400.0,4.235,4.235,4.227,4.227,474400.0
2008-12-18 12:20:00,5.27,5.28,5.24,5.24,382000.0,4.227,4.235,4.2029,4.2029,382000.0
2008-12-18 12:30:00,5.25,5.27,5.24,5.24,280400.0,4.2109,4.227,4.2029,4.2029,280400.0
2008-12-18 12:40:00,5.24,5.3,5.24,5.29,537600.0,4.2029,4.251,4.2029,4.243,537600.0
2008-12-18 12:50:00,5.29,5.29,5.25,5.26,251600.0,4.243,4.243,4.2109,4.2189,251600.0
2008-12-18 13:00:00,5.26,5.27,5.25,5.27,211200.0,4.2189,4.227,4.2109,4.227,211200.0
2008-12-18 13:10:00,5.27,5.28,5.27,5.27,139200.0,4.227,4.235,4.227,4.227,139200.0
2008-12-18 13:20:00,5.27,5.27,5.25,5.26,290000.0,4.227,4.227,4.2109,4.2189,290000.0
2008-12-18 13:30:00,5.26,5.26,5.25,5.25,523600.0,4.2189,4.2189,4.2109,4.2109,523600.0
2008-12-18 13:40:00,5.25,5.25,5.24,5.25,518400.0,4.2109,4.2109,4.2029,4.2109,518400.0
2008-12-18 13:50:00,5.25,5.26,5.24,5.24,310800.0,4.2109,4.2189,4.2029,4.2029,310800.0
2008-12-18 14:00:00,5.24,5.25,5.23,5.24,194000.0,4.2029,4.2109,4.1949,4.2029,194000.0
2008-12-18 14:10:00,5.24,5.25,5.23,5.24,352000.0,4.2029,4.2109,4.1949,4.2029,352000.0
2008-12-18 14:20:00,5.24,5.24,5.22,5.24,805200.0,4.2029,4.2029,4.1869,4.2029,805200.0
2008-12-18 14:30:00,5.24,5.24,5.22,5.23,346800.0,4.2029,4.2029,4.1869,4.1949,346800.0
2008-12-18 14:40:00,5.23,5.23,5.22,5.22,816400.0,4.1949,4.1949,4.1869,4.1869,816400.0
2008-12-18 14:50:00,5.22,5.25,5.21,5.24,1604400.0,4.1869,4.2109,4.1788,4.2029,1604400.0
2008-12-18 15:00:00,5.24,5.24,5.18,5.18,882800.0,4.2029,4.2029,4.1548,4.1548,882800.0
2008-12-18 15:10:00,5.19,5.19,5.15,5.18,731600.0,4.1628,4.1628,4.1307,4.1548,731600.0
2008-12-18 15:20:00,5.18,5.18,5.12,5.12,1450000.0,4.1548,4.1548,4.1067,4.1067,1450000.0
2008-12-18 15:30:00,5.12,5.19,5.12,5.16,1433200.0,4.1067,4.1628,4.1067,4.1387,1433200.0
2008-12-18 15:40:00,5.16,5.17,5.14,5.16,2242000.0,4.1387,4.1468,4.1227,4.1387,2242000.0
2008-12-18 15:50:00,5.16,5.18,5.15,5.17,1758400.0,4.1387,4.1548,4.1307,4.1468,1758400.0
2008-12-19 09:30:00,5.22,5.27,5.13,5.14,4144800.0,4.1869,4.227,4.1147,4.1227,4144800.0
2008-12-19 09:40:00,5.14,5.2,5.14,5.18,907600.0,4.1227,4.1708,4.1227,4.1548,907600.0
2008-12-19 09:50:00,5.19,5.19,5.11,5.11,634400.0,4.1628,4.1628,4.0986,4.0986,634400.0
2008-12-19 10:00:00,5.11,5.19,5.11,5.18,838800.0,4.0986,4.1628,4.0986,4.1548,838800.0
2008-12-19 10:10:00,5.18,5.21,5.16,5.18,907600.0,4.1548,4.1788,4.1387,4.1548,907600.0
2008-12-19 10:20:00,5.18,5.21,5.17,5.21,1828800.0,4.1548,4.1788,4.1468,4.1788,1828800.0
2008-12-19 10:30:00,5.21,5.21,5.18,5.21,1010800.0,4.1788,4.1788,4.1548,4.1788,1010800.0
2008-12-19 10:40:00,5.21,5.24,5.2,5.21,1452400.0,4.1788,4.2029,4.1708,4.1788,1452400.0
2008-12-19 10:50:00,5.21,5.24,5.21,5.22,712400.0,4.1788,4.2029,4.1788,4.1869,712400.0
2008-12-19 11:00:00,5.22,5.23,5.19,5.2,854400.0,4.1869,4.1949,4.1628,4.1708,854400.0
2008-12-19 11:10:00,5.2,5.22,5.18,5.19,570800.0,4.1708,4.1869,4.1548,4.1628,570800.0
2008-12-19 11:20:00,5.19,5.21,5.18,5.18,434800.0,4.1628,4.1788,4.1548,4.1548,434800.0
2008-12-19 11:30:00,5.18,5.19,5.16,5.18,668800.0,4.1548,4.1628,4.1387,4.1548,668800.0
2008-12-19 11:40:00,5.17,5.18,5.16,5.16,585200.0,4.1468,4.1548,4.1387,4.1387,585200.0
2008-12-19 11:50:00,5.15,5.16,5.12,5.12,564400.0,4.1307,4.1387,4.1067,4.1067,564400.0
2008-12-19 12:00:00,5.12,5.13,5.08,5.09,458400.0,4.1067,4.1147,4.0746,4.0826,458400.0
2008-12-19 12:10:00,5.09,5.11,5.08,5.08,678400.0,4.0826,4.0986,4.0746,4.0746,678400.0
2008-12-19 12:20:00,5.08,5.1,5.08,5.1,304400.0,4.0746,4.0906,4.0746,4.0906,304400.0
2008-12-19 12:30:00,5.1,5.13,5.09,5.12,460800.0,4.0906,4.1147,4.0826,4.1067,460800.0
2008-12-19 12:40:00,5.12,5.14,5.1,5.11,328800.0,4.1067,4.1227,4.0906,4.0986,328800.0
2008-12-19 12:50:00,5.11,5.11,5.09,5.1,148000.0,4.0986,4.0986,4.0826,4.0906,148000.0
2008-12-19 13:00:00,5.1,5.11,5.09,5.1,333600.0,4.0906,4.0986,4.0826,4.0906,333600.0
2008-12-19 13:10:00,5.1,5.14,5.09,5.13,286400.0,4.0906,4.1227,4.0826,4.1147,286400.0
2008-12-19 13:20:00,5.13,5.14,5.12,5.14,103200.0,4.1147,4.1227,4.1067,4.1227,103200.0
2008-12-19 13:30:00,5.13,5.15,5.13,5.15,318000.0,4.1147,4.1307,4.1147,4.1307,318000.0
2008-12-19 13:40:00,5.15,5.16,5.14,5.14,227200.0,4.1307,4.1387,4.1227,4.1227,227200.0
2008-12-19 13:50:00,5.14,5.16,5.12,5.14,417200.0,4.1227,4.1387,4.1067,4.1227,417200.0
2008-12-19 14:00:00,5.14,5.15,5.14,5.14,590800.0,4.1227,4.1307,4.1227,4.1227,590800.0
2008-12-19 14:10:00,5.14,5.15,5.12,5.14,267200.0,4.1227,4.1307,4.1067,4.1227,267200.0
2008-12-19 14:20:00,5.14,5.15,5.11,5.14,278000.0,4.1227,4.1307,4.0986,4.1227,278000.0
2008-12-19 14:30:00,5.14,5.16,5.13,5.14,228800.0,4.1227,4.1387,4.1147,4.1227,228800.0
2008-12-19 14:40:00,5.14,5.17,5.13,5.15,387600.0,4.1227,4.1468,4.1147,4.1307,387600.0
2008-12-19 14:50:00,5.15,5.16,5.12,5.14,328800.0,4.1307,4.1387,4.1067,4.1227,328800.0
2008-12-19 15:00:00,5.14,5.17,5.13,5.15,472000.0,4.1227,4.1468,4.1147,4.1307,472000.0
2008-12-19 15:10:00,5.15,5.16,5.11,5.13,544000.0,4.1307,4.1387,4.0986,4.1147,544000.0
2008-12-19 15:20:00,5.13,5.15,5.12,5.14,624800.0,4.1147,4.1307,4.1067,4.1227,624800.0
2008-12-19 15:30:00,5.14,5.14,5.1,5.11,950800.0,4.1227,4.1227,4.0906,4.0986,950800.0
2008-12-19 15:40:00,5.12,5.16,5.11,5.15,1106400.0,4.1067,4.1387,4.0986,4.1307,1106400.0
2008-12-19 15:50:00,5.15,5.17,5.13,5.15,2372000.0,4.1307,4.1468,4.1147,4.1307,2372000.0
2008-12-22 09:30:00,5.16,5.16,5.05,5.07,580400.0,4.1387,4.1387,4.0505,4.0665,580400.0
2008-12-22 09:40:00,5.07,5.07,5.04,5.06,628800.0,4.0665,4.0665,4.0425,4.0585,628800.0
2008-12-22 09:50:00,5.06,5.07,5.04,5.04,281200.0,4.0585,4.0665,4.0425,4.0425,281200.0
2008-12-22 10:00:00,5.04,5.05,5.02,5.03,375200.0,4.0425,4.0505,4.0264,4.0345,375200.0
2008-12-22 10:10:00,5.03,5.03,5.01,5.03,338800.0,4.0345,4.0345,4.0184,4.0345,338800.0
2008-12-22 10:20:00,5.03,5.04,5.02,5.03,234000.0,4.0345,4.0425,4.0264,4.0345,234000.0
2008-12-22 10:30:00,5.03,5.03,5.01,5.02,725200.0,4.0345,4.0345,4.0184,4.0264,725200.0
2008-12-22 10:40:00,5.02,5.04,5.0,5.03,229200.0,4.0264,4.0425,4.0104,4.0345,229200.0
2008-12-22 10:50:00,5.03,5.03,5.02,5.02,92400.0,4.0345,4.0345,4.0264,4.0264,92400.0
2008-12-22 11:00:00,5.02,5.03,5.02,5.02,262400.0,4.0264,4.0345,4.0264,4.0264,262400.0
2008-12-22 11:10:00,5.02,5.02,4.99,4.99,563600.0,4.0264,4.0264,4.0024,4.0024,563600.0
2008-12-22 11:20:00,4.99,4.99,4.97,4.97,622000.0,4.0024,4.0024,3.9863,3.9863,622000.0
2008-12-22 11:30:00,4.97,4.97,4.95,4.96,634000.0,3.9863,3.9863,3.9703,3.9783,634000.0
2008-12-22 11:40:00,4.96,4.96,4.95,4.95,495200.0,3.9783,3.9783,3.9703,3.9703,495200.0
2008-12-22 11:50:00,4.95,4.95,4.95,4.95,319200.0,3.9703,3.9703,3.9703,3.9703,319200.0
2008-12-22 12:00:00,4.95,4.95,4.95,4.95,721200.0,3.9703,3.9703,3.9703,3.9703,721200.0
2008-12-22 12:10:00,4.95,4.96,4.95,4.96,315600.0,3.9703,3.9783,3.9703,3.9783,315600.0
2008-12-22 12:20:00,4.96,4.96,4.95,4.95,336800.0,3.9783,3.9783,3.9703,3.9703,336800.0
2008-12-22 12:30:00,4.95,4.96,4.95,4.95,249200.0,3.9703,3.9783,3.9703,3.9703,249200.0
2008-12-22 12:40:00,4.95,4.97,4.95,4.96,331200.0,3.9703,3.9863,3.9703,3.9783,331200.0
2008-12-22 12:50:00,4.96,4.97,4.95,4.95,272400.0,3.9783,3.9863,3.9703,3.9703,272400.0
2008-12-22 13:00:00,4.95,4.96,4.95,4.95,216000.0,3.9703,3.9783,3.9703,3.9703,216000.0
2008-12-22 13:10:00,4.96,4.97,4.95,4.96,482400.0,3.9783,3.9863,3.9703,3.9783,482400.0
2008-12-22 13:20:00,4.96,4.97,4.96,4.96,312400.0,3.9783,3.9863,3.9783,3.9783,312400.0
2008-12-22 13:30:00,4.96,4.96,4.95,4.95,262000.0,3.9783,3.9783,3.9703,3.9703,262000.0
2008-12-22 13:40:00,4.95,4.96,4.93,4.94,584400.0,3.9703,3.9783,3.9543,3.9623,584400.0
2008-12-22 13:50:00,4.93,4.95,4.93,4.94,214400.0,3.9543,3.9703,3.9543,3.9623,214400.0
2008-12-22 14:00:00,4.94,4.96,4.93,4.96,312800.0,3.9623,3.9783,3.9543,3.9783,312800.0
2008-12-22 14:10:00,4.96,4.96,4.93,4.94,338800.0,3.9783,3.9783,3.9543,3.9623,338800.0
2008-12-22 14:20:00,4.94,4.94,4.9,4.92,445600.0,3.9623,3.9623,3.9302,3.9462,445600.0
2008-12-22 14:30:00,4.92,4.92,4.91,4.92,242400.0,3.9462,3.9462,3.9382,3.9462,242400.0
2008-12-22 14:40:00,4.92,4.93,4.91,4.93,267600.0,3.9462,3.9543,3.9382,3.9543,267600.0
2008-12-22 14:50:00,4.93,4.93,4.91,4.91,420000.0,3.9543,3.9543,3.9382,3.9382,420000.0
2008-12-22 15:00:00,4.91,4.92,4.9,4.91,647200.0,3.9382,3.9462,3.9302,3.9382,647200.0
2008-12-22 15:10:00,4.91,4.92,4.91,4.92,420800.0,3.9382,3.9462,3.9382,3.9462,420800.0
2008-12-22 15:20:00,4.92,4.92,4.9,4.91,518000.0,3.9462,3.9462,3.9302,3.9382,518000.0
2008-12-22 15:30:00,4.91,4.94,4.91,4.93,1536400.0,3.9382,3.9623,3.9382,3.9543,1536400.0
2008-12-22 15:40:00,4.93,4.95,4.93,4.93,1036400.0,3.9543,3.9703,3.9543,3.9543,1036400.0
2008-12-22 15:50:00,4.93,4.97,4.93,4.96,1971200.0,3.9543,3.9863,3.9543,3.9783,1971200.0
2008-12-23 09:30:00,5.03,5.04,4.96,4.96,384000.0,4.0345,4.0425,3.9783,3.9783,384000.0
2008-12-23 09:40:00,4.96,4.99,4.94,4.94,619600.0,3.9783,4.0024,3.9623,3.9623,619600.0
2008-12-23 09:50:00,4.94,4.96,4.93,4.95,965200.0,3.9623,3.9783,3.9543,3.9703,965200.0
2008-12-23 10:00:00,4.95,4.97,4.91,4.93,854400.0,3.9703,3.9863,3.9382,3.9543,854400.0
2008-12-23 10:10:00,4.93,4.96,4.91,4.91,538800.0,3.9543,3.9783,3.9382,3.9382,538800.0
2008-12-23 10:20:00,4.91,4.92,4.9,4.91,512000.0,3.9382,3.9462,3.9302,3.9382,512000.0
2008-12-23 10:30:00,4.91,4.94,4.91,4.92,484800.0,3.9382,3.9623,3.9382,3.9462,484800.0
2008-12-23 10:40:00,4.92,4.93,4.88,4.89,537200.0,3.9462,3.9543,3.9142,3.9222,537200.0
2008-12-23 10:50:00,4.89,4.89,4.86,4.87,706000.0,3.9222,3.9222,3.8981,3.9061,706000.0
2008-12-23 11:00:00,4.87,4.87,4.84,4.85,490000.0,3.9061,3.9061,3.8821,3.8901,490000.0
2008-12-23 11:10:00,4.85,4.87,4.85,4.85,521600.0,3.8901,3.9061,3.8901,3.8901,521600.0
2008-12-23 11:20:00,4.85,4.88,4.85,4.87,620000.0,3.8901,3.9142,3.8901,3.9061,620000.0
2008-12-23 11:30:00,4.87,4.87,4.85,4.86,501200.0,3.9061,3.9061,3.8901,3.8981,501200.0
2008-12-23 11:40:00,4.86,4.86,4.85,4.86,296000.0,3.8981,3.8981,3.8901,3.8981,296000.0
2008-12-23 11:50:00,4.86,4.86,4.82,4.82,424800.0,3.8981,3.8981,3.866,3.866,424800.0
2008-12-23 12:00:00,4.82,4.83,4.82,4.83,396400.0,3.866,3.874,3.866,3.874,396400.0
2008-12-23 12:10:00,4.83,4.83,4.82,4.83,368000.0,3.874,3.874,3.866,3.874,368000.0
2008-12-23 12:20:00,4.83,4.85,4.83,4.84,291600.0,3.874,3.8901,3.874,3.8821,291600.0
2008-12-23 12:30:00,4.84,4.85,4.84,4.84,609200.0,3.8821,3.8901,3.8821,3.8821,609200.0
2008-12-23 12:40:00,4.84,4.86,4.84,4.86,405600.0,3.8821,3.8981,3.8821,3.8981,405600.0
2008-12-23 12:50:00,4.85,4.87,4.85,4.87,271600.0,3.8901,3.9061,3.8901,3.9061,271600.0
2008-12-23 13:00:00,4.87,4.88,4.86,4.88,373200.0,3.9061,3.9142,3.8981,3.9142,373200.0
2008-12-23 13:10:00,4.88,4.88,4.87,4.88,365200.0,3.9142,3.9142,3.9061,3.9142,365200.0
2008-12-23 13:20:00,4.88,4.89,4.88,4.88,423600.0,3.9142,3.9222,3.9142,3.9142,423600.0
2008-12-23 13:30:00,4.88,4.89,4.88,4.89,327200.0,3.9142,3.9222,3.9142,3.9222,327200.0
2008-12-23 13:40:00,4.89,4.89,4.88,4.88,406800.0,3.9222,3.9222,3.9142,3.9142,406800.0
2008-12-23 13:50:00,4.89,4.91,4.88,4.91,332800.0,3.9222,3.9382,3.9142,3.9382,332800.0
2008-12-23 14:00:00,4.91,4.92,4.91,4.91,488000.0,3.9382,3.9462,3.9382,3.9382,488000.0
2008-12-23 14:10:00,4.91,4.92,4.9,4.91,391600.0,3.9382,3.9462,3.9302,3.9382,391600.0
2008-12-23 14:20:00,4.91,4.91,4.9,4.9,340400.0,3.9382,3.9382,3.9302,3.9302,340400.0
2008-12-23 14:30:00,4.9,4.91,4.88,4.88,615200.0,3.9302,3.9382,3.9142,3.9142,615200.0
2008-12-23 14:40:00,4.89,4.89,4.86,4.88,515600.0,3.9222,3.9222,3.8981,3.9142,515600.0
2008-12-23 14:50:00,4.88,4.89,4.87,4.89,480400.0,3.9142,3.9222,3.9061,3.9222,480400.0
2008-12-23 15:00:00,4.89,4.89,4.85,4.86,455600.0,3.9222,3.9222,3.8901,3.8981,455600.0
2008-12-23 15:10:00,4.86,4.91,4.86,4.9,859600.0,3.8981,3.9382,3.8981,3.9302,859600.0
2008-12-23 15:20:00,4.9,4.91,4.88,4.9,685600.0,3.9302,3.9382,3.9142,3.9302,685600.0
2008-12-23 15:30:00,4.9,4.91,4.86,4.86,750400.0,3.9302,3.9382,3.8981,3.8981,750400.0
2008-12-23 15:40:00,4.86,4.89,4.85,4.88,650800.0,3.8981,3.9222,3.8901,3.9142,650800.0
2008-12-23 15:50:00,4.88,4.88,4.87,4.87,1162400.0,3.9142,3.9142,3.9061,3.9061,1162400.0
2008-12-24 09:30:00,4.98,4.98,4.87,4.9,223200.0,3.9944,3.9944,3.9061,3.9302,223200.0
2008-12-24 09:40:00,4.9,4.94,4.9,4.93,150400.0,3.9302,3.9623,3.9302,3.9543,150400.0
2008-12-24 09:50:00,4.93,4.94,4.93,4.94,116000.0,3.9543,3.9623,3.9543,3.9623,116000.0
2008-12-24 10:00:00,4.94,4.96,4.93,4.95,221600.0,3.9623,3.9783,3.9543,3.9703,221600.0
2008-12-24 10:10:00,4.95,4.98,4.95,4.98,206000.0,3.9703,3.9944,3.9703,3.9944,206000.0
2008-12-24 10:20:00,4.98,5.0,4.98,4.99,147600.0,3.9944,4.0104,3.9944,4.0024,147600.0
2008-12-24 10:30:00,4.99,5.0,4.98,4.98,88400.0,4.0024,4.0104,3.9944,3.9944,88400.0
2008-12-24 10:40:00,4.98,4.98,4.97,4.98,141200.0,3.9944,3.9944,3.9863,3.9944,141200.0
2008-12-24 10:50:00,4.97,4.98,4.97,4.97,274000.0,3.9863,3.9944,3.9863,3.9863,274000.0
2008-12-24 11:00:00,4.97,4.97,4.95,4.96,182000.0,3.9863,3.9863,3.9703,3.9783,182000.0
2008-12-24 11:10:00,4.96,4.96,4.95,4.95,208400.0,3.9783,3.9783,3.9703,3.9703,208400.0
2008-12-24 11:20:00,4.95,4.95,4.95,4.95,179600.0,3.9703,3.9703,3.9703,3.9703,179600.0
2008-12-24 11:30:00,4.95,4.95,4.95,4.95,200800.0,3.9703,3.9703,3.9703,3.9703,200800.0
2008-12-24 11:40:00,4.95,4.95,4.94,4.95,425600.0,3.9703,3.9703,3.9623,3.9703,425600.0
2008-12-24 11:50:00,4.95,4.96,4.95,4.95,271600.0,3.9703,3.9783,3.9703,3.9703,271600.0
2008-12-24 12:00:00,4.95,4.95,4.94,4.94,104000.0,3.9703,3.9703,3.9623,3.9623,104000.0
2008-12-24 12:10:00,4.94,4.94,4.93,4.94,237600.0,3.9623,3.9623,3.9543,3.9623,237600.0
2008-12-24 12:20:00,4.94,4.94,4.93,4.93,332000.0,3.9623,3.9623,3.9543,3.9543,332000.0
2008-12-24 12:30:00,4.93,4.95,4.93,4.95,174000.0,3.9543,3.9703,3.9543,3.9703,174000.0
2008-12-24 12:40:00,4.95,4.95,4.95,4.95,286000.0,3.9703,3.9703,3.9703,3.9703,286000.0
2008-12-24 12:50:00,4.95,4.96,4.93,4.95,463200.0,3.9703,3.9783,3.9543,3.9703,463200.0
2008-12-26 09:30:00,4.97,5.01,4.97,5.01,216800.0,3.9863,4.0184,3.9863,4.0184,216800.0
2008-12-26 09:40:00,5.01,5.02,5.0,5.01,191600.0,4.0184,4.0264,4.0104,4.0184,191600.0
2008-12-26 09:50:00,5.01,5.01,5.0,5.0,195200.0,4.0184,4.0184,4.0104,4.0104,195200.0
2008-12-26 10:00:00,5.0,5.02,5.0,5.01,174800.0,4.0104,4.0264,4.0104,4.0184,174800.0
2008-12-26 10:10:00,5.01,5.03,5.01,5.02,155600.0,4.0184,4.0345,4.0184,4.0264,155600.0
2008-12-26 10:20:00,5.02,5.04,5.01,5.04,154400.0,4.0264,4.0425,4.0184,4.0425,154400.0
2008-12-26 10:30:00,5.04,5.05,5.04,5.04,156400.0,4.0425,4.0505,4.0425,4.0425,156400.0
2008-12-26 10:40:00,5.04,5.04,5.02,5.03,122400.0,4.0425,4.0425,4.0264,4.0345,122400.0
2008-12-26 10:50:00,5.03,5.03,5.01,5.03,146800.0,4.0345,4.0345,4.0184,4.0345,146800.0
2008-12-26 11:00:00,5.03,5.04,5.02,5.03,90000.0,4.0345,4.0425,4.0264,4.0345,90000.0
2008-12-26 11:10:00,5.03,5.03,5.0,5.01,126400.0,4.0345,4.0345,4.0104,4.0184,126400.0
2008-12-26 11:20:00,5.0,5.01,5.0,5.0,72800.0,4.0104,4.0184,4.0104,4.0104,72800.0
2008-12-26 11:30:00,5.0,5.0,5.0,5.0,159600.0,4.0104,4.0104,4.0104,4.0104,159600.0
2008-12-26 11:40:00,5.0,5.02,5.0,5.02,166000.0,4.0104,4.0264,4.0104,4.0264,166000.0
2008-12-26 11:50:00,5.02,5.02,5.01,5.02,60800.0,4.0264,4.0264,4.0184,4.0264,60800.0
2008-12-26 12:00:00,5.02,5.02,5.02,5.02,92800.0,4.0264,4.0264,4.0264,4.0264,92800.0
2008-12-26 12:10:00,5.02,5.02,5.01,5.01,49600.0,4.0264,4.0264,4.0184,4.0184,49600.0
2008-12-26 12:20:00,5.01,5.02,5.0,5.0,95200.0,4.0184,4.0264,4.0104,4.0104,95200.0
2008-12-26 12:30:00,5.0,5.0,5.0,5.0,207600.0,4.0104,4.0104,4.0104,4.0104,207600.0
2008-12-26 12:40:00,5.0,5.0,5.0,5.0,160800.0,4.0104,4.0104,4.0104,4.0104,160800.0
2008-12-26 12:50:00,5.0,5.01,5.0,5.01,354400.0,4.0104,4.0184,4.0104,4.0184,354400.0
2008-12-26 13:00:00,5.01,5.01,5.0,5.0,44800.0,4.0184,4.0184,4.0104,4.0104,44800.0
2008-12-26 13:10:00,5.0,5.02,5.0,5.02,187600.0,4.0104,4.0264,4.0104,4.0264,187600.0
2008-12-26 13:20:00,5.02,5.02,5.01,5.01,43200.0,4.0264,4.0264,4.0184,4.0184,43200.0
2008-12-26 13:30:00,5.02,5.02,5.01,5.01,84000.0,4.0264,4.0264,4.0184,4.0184,84000.0
2008-12-26 13:40:00,5.01,5.01,5.0,5.01,156800.0,4.0184,4.0184,4.0104,4.0184,156800.0
2008-12-26 13:50:00,5.01,5.01,5.0,5.0,67600.0,4.0184,4.0184,4.0104,4.0104,67600.0
2008-12-26 14:00:00,5.0,5.0,4.99,5.0,71200.0,4.0104,4.0104,4.0024,4.0104,71200.0
2008-12-26 14:10:00,5.0,5.0,4.99,5.0,49600.0,4.0104,4.0104,4.0024,4.0104,49600.0
2008-12-26 14:20:00,5.0,5.0,5.0,5.0,69200.0,4.0104,4.0104,4.0104,4.0104,69200.0
2008-12-26 14:30:00,5.0,5.02,5.0,5.01,146800.0,4.0104,4.0264,4.0104,4.0184,146800.0
2008-12-26 14:40:00,5.01,5.02,5.01,5.02,70000.0,4.0184,4.0264,4.0184,4.0264,70000.0
2008-12-26 14:50:00,5.02,5.02,5.01,5.01,52800.0,4.0264,4.0264,4.0184,4.0184,52800.0
2008-12-26 15:00:00,5.01,5.01,5.0,5.01,142400.0,4.0184,4.0184,4.0104,4.0184,142400.0
2008-12-26 15:10:00,5.01,5.02,5.01,5.01,95200.0,4.0184,4.0264,4.0184,4.0184,95200.0
2008-12-26 15:20:00,5.01,5.03,5.01,5.03,97200.0,4.0184,4.0345,4.0184,4.0345,97200.0
2008-12-26 15:30:00,5.02,5.02,5.0,5.01,206800.0,4.0264,4.0264,4.0104,4.0184,206800.0
2008-12-26 15:40:00,5.01,5.01,5.0,5.01,149200.0,4.0184,4.0184,4.0104,4.0184,149200.0
2008-12-26 15:50:00,5.01,5.01,5.0,5.0,548400.0,4.0184,4.0184,4.0104,4.0104,548400.0
2008-12-29 09:30:00,5.0,5.02,4.95,4.97,324800.0,4.0104,4.0264,3.9703,3.9863,324800.0
2008-12-29 09:40:00,4.98,4.98,4.96,4.98,253600.0,3.9944,3.9944,3.9783,3.9944,253600.0
2008-12-29 09:50:00,4.98,4.99,4.94,4.94,340800.0,3.9944,4.0024,3.9623,3.9623,340800.0
2008-12-29 10:00:00,4.94,4.94,4.92,4.92,310400.0,3.9623,3.9623,3.9462,3.9462,310400.0
2008-12-29 10:10:00,4.92,4.93,4.92,4.92,266400.0,3.9462,3.9543,3.9462,3.9462,266400.0
2008-12-29 10:20:00,4.92,4.96,4.91,4.96,312800.0,3.9462,3.9783,3.9382,3.9783,312800.0
2008-12-29 10:30:00,4.95,4.96,4.95,4.95,285200.0,3.9703,3.9783,3.9703,3.9703,285200.0
2008-12-29 10:40:00,4.95,4.95,4.94,4.94,152000.0,3.9703,3.9703,3.9623,3.9623,152000.0
2008-12-29 10:50:00,4.94,4.94,4.93,4.94,130800.0,3.9623,3.9623,3.9543,3.9623,130800.0
2008-12-29 11:00:00,4.93,4.94,4.93,4.94,212400.0,3.9543,3.9623,3.9543,3.9623,212400.0
2008-12-29 11:10:00,4.94,4.94,4.93,4.94,127200.0,3.9623,3.9623,3.9543,3.9623,127200.0
2008-12-29 11:20:00,4.93,4.94,4.93,4.93,223200.0,3.9543,3.9623,3.9543,3.9543,223200.0
2008-12-29 11:30:00,4.93,4.93,4.93,4.93,186800.0,3.9543,3.9543,3.9543,3.9543,186800.0
2008-12-29 11:40:00,4.93,4.93,4.93,4.93,183200.0,3.9543,3.9543,3.9543,3.9543,183200.0
2008-12-29 11:50:00,4.93,4.93,4.93,4.93,131200.0,3.9543,3.9543,3.9543,3.9543,131200.0
2008-12-29 12:00:00,4.93,4.93,4.93,4.93,180800.0,3.9543,3.9543,3.9543,3.9543,180800.0
2008-12-29 12:10:00,4.93,4.93,4.93,4.93,259200.0,3.9543,3.9543,3.9543,3.9543,259200.0
2008-12-29 12:20:00,4.94,4.96,4.93,4.94,315600.0,3.9623,3.9783,3.9543,3.9623,315600.0
2008-12-29 12:30:00,4.94,4.94,4.93,4.93,84400.0,3.9623,3.9623,3.9543,3.9543,84400.0
2008-12-29 12:40:00,4.93,4.93,4.93,4.93,234400.0,3.9543,3.9543,3.9543,3.9543,234400.0
2008-12-29 12:50:00,4.93,4.93,4.91,4.92,173200.0,3.9543,3.9543,3.9382,3.9462,173200.0
2008-12-29 13:00:00,4.92,4.92,4.91,4.91,96000.0,3.9462,3.9462,3.9382,3.9382,96000.0
2008-12-29 13:10:00,4.91,4.91,4.91,4.91,114000.0,3.9382,3.9382,3.9382,3.9382,114000.0
2008-12-29 13:20:00,4.91,4.91,4.9,4.91,384400.0,3.9382,3.9382,3.9302,3.9382,384400.0
2008-12-29 13:30:00,4.91,4.92,4.91,4.92,173200.0,3.9382,3.9462,3.9382,3.9462,173200.0
2008-12-29 13:40:00,4.92,4.94,4.92,4.93,188000.0,3.9462,3.9623,3.9462,3.9543,188000.0
2008-12-29 13:50:00,4.94,4.94,4.93,4.93,132800.0,3.9623,3.9623,3.9543,3.9543,132800.0
2008-12-29 14:00:00,4.93,4.93,4.91,4.92,167200.0,3.9543,3.9543,3.9382,3.9462,167200.0
2008-12-29 14:10:00,4.92,4.92,4.91,4.92,199600.0,3.9462,3.9462,3.9382,3.9462,199600.0
2008-12-29 14:20:00,4.92,4.93,4.92,4.93,174800.0,3.9462,3.9543,3.9462,3.9543,174800.0
2008-12-29 14:30:00,4.93,4.93,4.92,4.92,197200.0,3.9543,3.9543,3.9462,3.9462,197200.0
2008-12-29 14:40:00,4.92,4.92,4.92,4.92,217600.0,3.9462,3.9462,3.9462,3.9462,217600.0
2008-12-29 14:50:00,4.92,4.93,4.92,4.93,200000.0,3.9462,3.9543,3.9462,3.9543,200000.0
2008-12-29 15:00:00,4.93,4.97,4.93,4.96,428800.0,3.9543,3.9863,3.9543,3.9783,428800.0
2008-12-29 15:10:00,4.96,4.97,4.93,4.93,410000.0,3.9783,3.9863,3.9543,3.9543,410000.0
2008-12-29 15:20:00,4.93,4.94,4.93,4.93,334800.0,3.9543,3.9623,3.9543,3.9543,334800.0
2008-12-29 15:30:00,4.93,4.95,4.92,4.92,480400.0,3.9543,3.9703,3.9462,3.9462,480400.0
2008-12-29 15:40:00,4.93,4.95,4.92,4.94,528400.0,3.9543,3.9703,3.9462,3.9623,528400.0
2008-12-29 15:50:00,4.94,4.95,4.92,4.95,963200.0,3.9623,3.9703,3.9462,3.9703,963200.0
2008-12-30 09:30:00,4.95,4.99,4.95,4.97,322800.0,3.9703,4.0024,3.9703,3.9863,322800.0
2008-12-30 09:40:00,4.97,4.98,4.96,4.97,547200.0,3.9863,3.9944,3.9783,3.9863,547200.0
2008-12-30 09:50:00,4.97,4.97,4.93,4.93,337600.0,3.9863,3.9863,3.9543,3.9543,337600.0
2008-12-30 10:00:00,4.93,4.95,4.91,4.95,351200.0,3.9543,3.9703,3.9382,3.9703,351200.0
2008-12-30 10:10:00,4.95,4.95,4.93,4.95,134000.0,3.9703,3.9703,3.9543,3.9703,134000.0
2008-12-30 10:20:00,4.95,4.96,4.94,4.96,280000.0,3.9703,3.9783,3.9623,3.9783,280000.0
2008-12-30 10:30:00,4.96,4.99,4.96,4.96,240000.0,3.9783,4.0024,3.9783,3.9783,240000.0
2008-12-30 10:40:00,4.96,4.98,4.96,4.98,75200.0,3.9783,3.9944,3.9783,3.9944,75200.0
2008-12-30 10:50:00,4.98,4.98,4.97,4.97,239200.0,3.9944,3.9944,3.9863,3.9863,239200.0
2008-12-30 11:00:00,4.97,5.0,4.97,4.98,190800.0,3.9863,4.0104,3.9863,3.9944,190800.0
2008-12-30 11:10:00,4.98,4.98,4.97,4.97,104800.0,3.9944,3.9944,3.9863,3.9863,104800.0
2008-12-30 11:20:00,4.97,4.99,4.96,4.98,361600.0,3.9863,4.0024,3.9783,3.9944,361600.0
2008-12-30 11:30:00,4.98,4.99,4.98,4.98,214800.0,3.9944,4.0024,3.9944,3.9944,214800.0
2008-12-30 11:40:00,4.98,5.01,4.98,5.0,259600.0,3.9944,4.0184,3.9944,4.0104,259600.0
2008-12-30 11:50:00,5.0,5.0,4.99,5.0,344800.0,4.0104,4.0104,4.0024,4.0104,344800.0
2008-12-30 12:00:00,5.0,5.0,4.99,4.99,94400.0,4.0104,4.0104,4.0024,4.0024,94400.0
2008-12-30 12:10:00,4.99,5.0,4.97,4.97,196400.0,4.0024,4.0104,3.9863,3.9863,196400.0
2008-12-30 12:20:00,4.97,4.98,4.95,4.95,688000.0,3.9863,3.9944,3.9703,3.9703,688000.0
2008-12-30 12:30:00,4.95,4.96,4.93,4.94,276400.0,3.9703,3.9783,3.9543,3.9623,276400.0
2008-12-30 12:40:00,4.93,4.96,4.93,4.95,232800.0,3.9543,3.9783,3.9543,3.9703,232800.0
2008-12-30 12:50:00,4.95,4.98,4.95,4.98,146800.0,3.9703,3.9944,3.9703,3.9944,146800.0
2008-12-30 13:00:00,4.98,4.99,4.98,4.98,95200.0,3.9944,4.0024,3.9944,3.9944,95200.0
2008-12-30 13:10:00,4.98,4.98,4.95,4.95,223200.0,3.9944,3.9944,3.9703,3.9703,223200.0
2008-12-30 13:20:00,4.95,4.96,4.94,4.95,213200.0,3.9703,3.9783,3.9623,3.9703,213200.0
2008-12-30 13:30:00,4.95,4.95,4.93,4.93,97200.0,3.9703,3.9703,3.9543,3.9543,97200.0
2008-12-30 13:40:00,4.93,4.93,4.93,4.93,136400.0,3.9543,3.9543,3.9543,3.9543,136400.0
2008-12-30 13:50:00,4.93,4.94,4.92,4.93,371600.0,3.9543,3.9623,3.9462,3.9543,371600.0
2008-12-30 14:00:00,4.92,4.93,4.91,4.93,463600.0,3.9462,3.9543,3.9382,3.9543,463600.0
2008-12-30 14:10:00,4.93,4.96,4.93,4.95,268400.0,3.9543,3.9783,3.9543,3.9703,268400.0
2008-12-30 14:20:00,4.95,4.97,4.95,4.97,137200.0,3.9703,3.9863,3.9703,3.9863,137200.0
2008-12-30 14:30:00,4.97,4.97,4.95,4.96,500800.0,3.9863,3.9863,3.9703,3.9783,500800.0
2008-12-30 14:40:00,4.96,4.97,4.94,4.96,311600.0,3.9783,3.9863,3.9623,3.9783,311600.0
2008-12-30 14:50:00,4.96,4.96,4.96,4.96,108800.0,3.9783,3.9783,3.9783,3.9783,108800.0
2008-12-30 15:00:00,4.96,4.96,4.95,4.96,289200.0,3.9783,3.9783,3.9703,3.9783,289200.0
2008-12-30 15:10:00,4.95,4.96,4.95,4.96,274400.0,3.9703,3.9783,3.9703,3.9783,274400.0
2008-12-30 15:20:00,4.96,4.98,4.96,4.98,355200.0,3.9783,3.9944,3.9783,3.9944,355200.0
2008-12-30 15:30:00,4.98,4.98,4.97,4.98,253200.0,3.9944,3.9944,3.9863,3.9944,253200.0
2008-12-30 15:40:00,4.98,5.01,4.98,5.0,604800.0,3.9944,4.0184,3.9944,4.0104,604800.0
2008-12-30 15:50:00,5.0,5.02,5.0,5.01,849200.0,4.0104,4.0264,4.0104,4.0184,849200.0
2008-12-31 09:30:00,5.01,5.06,4.98,5.04,232000.0,4.0184,4.0585,3.9944,4.0425,232000.0
2008-12-31 09:40:00,5.04,5.08,5.04,5.07,362800.0,4.0425,4.0746,4.0425,4.0665,362800.0
2008-12-31 09:50:00,5.07,5.07,5.04,5.07,277600.0,4.0665,4.0665,4.0425,4.0665,277600.0
2008-12-31 10:00:00,5.07,5.1,5.07,5.08,218000.0,4.0665,4.0906,4.0665,4.0746,218000.0
2008-12-31 10:10:00,5.08,5.1,5.07,5.09,157600.0,4.0746,4.0906,4.0665,4.0826,157600.0
2008-12-31 10:20:00,5.1,5.12,5.09,5.12,217200.0,4.0906,4.1067,4.0826,4.1067,217200.0
2008-12-31 10:30:00,5.12,5.12,5.1,5.11,268400.0,4.1067,4.1067,4.0906,4.0986,268400.0
2008-12-31 10:40:00,5.1,5.13,5.09,5.13,308800.0,4.0906,4.1147,4.0826,4.1147,308800.0
2008-12-31 10:50:00,5.13,5.14,5.12,5.14,298000.0,4.1147,4.1227,4.1067,4.1227,298000.0
2008-12-31 11:00:00,5.14,5.14,5.12,5.12,170400.0,4.1227,4.1227,4.1067,4.1067,170400.0
2008-12-31 11:10:00,5.12,5.12,5.11,5.12,266400.0,4.1067,4.1067,4.0986,4.1067,266400.0
2008-12-31 11:20:00,5.12,5.15,5.12,5.15,235200.0,4.1067,4.1307,4.1067,4.1307,235200.0
2008-12-31 11:30:00,5.15,5.18,5.15,5.18,364400.0,4.1307,4.1548,4.1307,4.1548,364400.0
2008-12-31 11:40:00,5.18,5.18,5.16,5.16,331200.0,4.1548,4.1548,4.1387,4.1387,331200.0
2008-12-31 11:50:00,5.16,5.17,5.16,5.16,119600.0,4.1387,4.1468,4.1387,4.1387,119600.0
2008-12-31 12:00:00,5.17,5.19,5.17,5.18,197200.0,4.1468,4.1628,4.1468,4.1548,197200.0
2008-12-31 12:10:00,5.18,5.18,5.15,5.15,154000.0,4.1548,4.1548,4.1307,4.1307,154000.0
2008-12-31 12:20:00,5.15,5.15,5.15,5.15,94000.0,4.1307,4.1307,4.1307,4.1307,94000.0
2008-12-31 12:30:00,5.15,5.15,5.15,5.15,77200.0,4.1307,4.1307,4.1307,4.1307,77200.0
2008-12-31 12:40:00,5.15,5.15,5.15,5.15,161200.0,4.1307,4.1307,4.1307,4.1307,161200.0
2008-12-31 12:50:00,5.16,5.17,5.15,5.17,115200.0,4.1387,4.1468,4.1307,4.1468,115200.0
2008-12-31 13:00:00,5.17,5.18,5.16,5.18,195600.0,4.1468,4.1548,4.1387,4.1548,195600.0
2008-12-31 13:10:00,5.18,5.18,5.17,5.17,128800.0,4.1548,4.1548,4.1468,4.1468,128800.0
2008-12-31 13:20:00,5.17,5.18,5.15,5.15,175200.0,4.1468,4.1548,4.1307,4.1307,175200.0
2008-12-31 13:30:00,5.15,5.15,5.15,5.15,80800.0,4.1307,4.1307,4.1307,4.1307,80800.0
2008-12-31 13:40:00,5.15,5.16,5.15,5.16,67600.0,4.1307,4.1387,4.1307,4.1387,67600.0
2008-12-31 13:50:00,5.15,5.18,5.15,5.17,235600.0,4.1307,4.1548,4.1307,4.1468,235600.0
2008-12-31 14:00:00,5.17,5.2,5.17,5.19,289200.0,4.1468,4.1708,4.1468,4.1628,289200.0
2008-12-31 14:10:00,5.19,5.19,5.15,5.15,616400.0,4.1628,4.1628,4.1307,4.1307,616400.0
2008-12-31 14:20:00,5.15,5.15,5.15,5.15,208400.0,4.1307,4.1307,4.1307,4.1307,208400.0
2008-12-31 14:30:00,5.15,5.17,5.14,5.16,246400.0,4.1307,4.1468,4.1227,4.1387,246400.0
2008-12-31 14:40:00,5.16,5.16,5.14,5.14,142400.0,4.1387,4.1387,4.1227,4.1227,142400.0
2008-12-31 14:50:00,5.15,5.16,5.14,5.15,264800.0,4.1307,4.1387,4.1227,4.1307,264800.0
2008-12-31 15:00:00,5.15,5.18,5.15,5.15,271200.0,4.1307,4.1548,4.1307,4.1307,271200.0
2008-12-31 15:10:00,5.15,5.16,5.14,5.16,276000.0,4.1307,4.1387,4.1227,4.1387,276000.0
2008-12-31 15:20:00,5.16,5.17,5.15,5.16,322400.0,4.1387,4.1468,4.1307,4.1387,322400.0
2008-12-31 15:30:00,5.16,5.2,5.16,5.18,340800.0,4.1387,4.1708,4.1387,4.1548,340800.0
2008-12-31 15:40:00,5.18,5.18,5.12,5.15,877200.0,4.1548,4.1548,4.1067,4.1307,877200.0
2008-12-31 15:50:00,5.15,5.16,5.13,5.15,1079200.0,4.1307,4.1387,4.1147,4.1307,1079200.0
2009-01-02 09:30:00,5.1,5.21,5.1,5.18,308400.0,4.0906,4.1788,4.0906,4.1548,308400.0
2009-01-02 09:40:00,5.2,5.21,5.18,5.19,165600.0,4.1708,4.1788,4.1548,4.1628,165600.0
2009-01-02 09:50:00,5.18,5.19,5.16,5.17,512400.0,4.1548,4.1628,4.1387,4.1468,512400.0
2009-01-02 10:00:00,5.17,5.19,5.16,5.18,316800.0,4.1468,4.1628,4.1387,4.1548,316800.0
2009-01-02 10:10:00,5.18,5.21,5.18,5.21,168000.0,4.1548,4.1788,4.1548,4.1788,168000.0
2009-01-02 10:20:00,5.21,5.22,5.18,5.21,185600.0,4.1788,4.1869,4.1548,4.1788,185600.0
2009-01-02 10:30:00,5.21,5.25,5.2,5.23,348000.0,4.1788,4.2109,4.1708,4.1949,348000.0
2009-01-02 10:40:00,5.23,5.24,5.22,5.24,562400.0,4.1949,4.2029,4.1869,4.2029,562400.0
2009-01-02 10:50:00,5.24,5.28,5.24,5.27,367600.0,4.2029,4.235,4.2029,4.227,367600.0
2009-01-02 11:00:00,5.27,5.28,5.25,5.26,559200.0,4.227,4.235,4.2109,4.2189,559200.0
2009-01-02 11:10:00,5.26,5.26,5.23,5.23,219600.0,4.2189,4.2189,4.1949,4.1949,219600.0
2009-01-02 11:20:00,5.22,5.25,5.22,5.24,138800.0,4.1869,4.2109,4.1869,4.2029,138800.0
2009-01-02 11:30:00,5.25,5.26,5.24,5.25,230000.0,4.2109,4.2189,4.2029,4.2109,230000.0
2009-01-02 11:40:00,5.25,5.26,5.25,5.25,280000.0,4.2109,4.2189,4.2109,4.2109,280000.0
2009-01-02 11:50:00,5.25,5.26,5.23,5.24,252400.0,4.2109,4.2189,4.1949,4.2029,252400.0
2009-01-02 12:00:00,5.24,5.25,5.23,5.23,175600.0,4.2029,4.2109,4.1949,4.1949,175600.0
2009-01-02 12:10:00,5.24,5.25,5.23,5.25,156800.0,4.2029,4.2109,4.1949,4.2109,156800.0
2009-01-02 12:20:00,5.25,5.26,5.24,5.24,68800.0,4.2109,4.2189,4.2029,4.2029,68800.0
2009-01-02 12:30:00,5.25,5.28,5.25,5.27,154800.0,4.2109,4.235,4.2109,4.227,154800.0
2009-01-02 12:40:00,5.28,5.29,5.26,5.27,260000.0,4.235,4.243,4.2189,4.227,260000.0
2009-01-02 12:50:00,5.27,5.27,5.25,5.25,116000.0,4.227,4.227,4.2109,4.2109,116000.0
2009-01-02 13:00:00,5.25,5.28,5.25,5.27,188000.0,4.2109,4.235,4.2109,4.227,188000.0
2009-01-02 13:10:00,5.27,5.29,5.27,5.28,183200.0,4.227,4.243,4.227,4.235,183200.0
2009-01-02 13:20:00,5.28,5.32,5.28,5.32,482800.0,4.235,4.2671,4.235,4.2671,482800.0
2009-01-02 13:30:00,5.32,5.34,5.31,5.33,266000.0,4.2671,4.2831,4.259,4.2751,266000.0
2009-01-02 13:40:00,5.33,5.34,5.32,5.34,227200.0,4.2751,4.2831,4.2671,4.2831,227200.0
2009-01-02 13:50:00,5.34,5.36,5.33,5.34,290000.0,4.2831,4.2992,4.2751,4.2831,290000.0
2009-01-02 14:00:00,5.34,5.34,5.32,5.32,179600.0,4.2831,4.2831,4.2671,4.2671,179600.0
2009-01-02 14:10:00,5.32,5.35,5.32,5.35,271200.0,4.2671,4.2911,4.2671,4.2911,271200.0
2009-01-02 14:20:00,5.35,5.36,5.34,5.35,461200.0,4.2911,4.2992,4.2831,4.2911,461200.0
2009-01-02 14:30:00,5.35,5.38,5.35,5.37,395200.0,4.2911,4.3152,4.2911,4.3072,395200.0
2009-01-02 14:40:00,5.37,5.38,5.36,5.37,361200.0,4.3072,4.3152,4.2992,4.3072,361200.0
2009-01-02 14:50:00,5.37,5.38,5.37,5.38,240400.0,4.3072,4.3152,4.3072,4.3152,240400.0
2009-01-02 15:00:00,5.38,5.4,5.37,5.38,516800.0,4.3152,4.3312,4.3072,4.3152,516800.0
2009-01-02 15:10:00,5.38,5.39,5.37,5.39,292000.0,4.3152,4.3232,4.3072,4.3232,292000.0
2009-01-02 15:20:00,5.39,5.41,5.38,5.4,594000.0,4.3232,4.3393,4.3152,4.3312,594000.0
2009-01-02 15:30:00,5.4,5.41,5.37,5.38,700800.0,4.3312,4.3393,4.3072,4.3152,700800.0
2009-01-02 15:40:00,5.38,5.41,5.37,5.41,1290400.0,4.3152,4.3393,4.3072,4.3393,1290400.0
2009-01-02 15:50:00,5.41,5.41,5.38,5.39,1207600.0,4.3393,4.3393,4.3152,4.3232,1207600.0
2009-01-05 09:30:00,5.37,5.41,5.25,5.39,463200.0,4.3072,4.3393,4.2109,4.3232,463200.0
2009-01-05 09:40:00,5.39,5.4,5.34,5.34,616400.0,4.3232,4.3312,4.2831,4.2831,616400.0
2009-01-05 09:50:00,5.34,5.35,5.31,5.31,912400.0,4.2831,4.2911,4.259,4.259,912400.0
2009-01-05 10:00:00,5.31,5.34,5.3,5.33,482800.0,4.259,4.2831,4.251,4.2751,482800.0
2009-01-05 10:10:00,5.34,5.34,5.31,5.32,471200.0,4.2831,4.2831,4.259,4.2671,471200.0
2009-01-05 10:20:00,5.31,5.38,5.31,5.38,736800.0,4.259,4.3152,4.259,4.3152,736800.0
2009-01-05 10:30:00,5.38,5.38,5.35,5.38,524000.0,4.3152,4.3152,4.2911,4.3152,524000.0
2009-01-05 10:40:00,5.38,5.43,5.38,5.39,1001200.0,4.3152,4.3553,4.3152,4.3232,1001200.0
2009-01-05 10:50:00,5.39,5.39,5.35,5.35,304000.0,4.3232,4.3232,4.2911,4.2911,304000.0
2009-01-05 11:00:00,5.35,5.36,5.34,5.35,231600.0,4.2911,4.2992,4.2831,4.2911,231600.0
2009-01-05 11:10:00,5.35,5.36,5.33,5.34,222800.0,4.2911,4.2992,4.2751,4.2831,222800.0
2009-01-05 11:20:00,5.34,5.34,5.32,5.32,192800.0,4.2831,4.2831,4.2671,4.2671,192800.0
2009-01-05 11:30:00,5.32,5.34,5.31,5.32,290400.0,4.2671,4.2831,4.259,4.2671,290400.0
2009-01-05 11:40:00,5.32,5.33,5.31,5.32,206800.0,4.2671,4.2751,4.259,4.2671,206800.0
2009-01-05 11:50:00,5.32,5.32,5.29,5.3,359600.0,4.2671,4.2671,4.243,4.251,359600.0
2009-01-05 12:00:00,5.3,5.3,5.29,5.29,212400.0,4.251,4.251,4.243,4.243,212400.0
2009-01-05 12:10:00,5.29,5.35,5.29,5.34,222000.0,4.243,4.2911,4.243,4.2831,222000.0
2009-01-05 12:20:00,5.35,5.35,5.32,5.33,197200.0,4.2911,4.2911,4.2671,4.2751,197200.0
2009-01-05 12:30:00,5.32,5.33,5.31,5.31,150000.0,4.2671,4.2751,4.259,4.259,150000.0
2009-01-05 12:40:00,5.31,5.34,5.3,5.33,417600.0,4.259,4.2831,4.251,4.2751,417600.0
2009-01-05 12:50:00,5.33,5.35,5.32,5.35,442000.0,4.2751,4.2911,4.2671,4.2911,442000.0
2009-01-05 13:00:00,5.35,5.36,5.33,5.33,271600.0,4.2911,4.2992,4.2751,4.2751,271600.0
2009-01-05 13:10:00,5.33,5.34,5.31,5.32,156000.0,4.2751,4.2831,4.259,4.2671,156000.0
2009-01-05 13:20:00,5.32,5.34,5.32,5.32,171600.0,4.2671,4.2831,4.2671,4.2671,171600.0
2009-01-05 13:30:00,5.32,5.33,5.3,5.3,186000.0,4.2671,4.2751,4.251,4.251,186000.0
2009-01-05 13:40:00,5.3,5.33,5.3,5.32,231200.0,4.251,4.2751,4.251,4.2671,231200.0
2009-01-05 13:50:00,5.32,5.36,5.31,5.33,400400.0,4.2671,4.2992,4.259,4.2751,400400.0
2009-01-05 14:00:00,5.33,5.36,5.33,5.34,286400.0,4.2751,4.2992,4.2751,4.2831,286400.0
2009-01-05 14:10:00,5.34,5.35,5.32,5.32,290400.0,4.2831,4.2911,4.2671,4.2671,290400.0
2009-01-05 14:20:00,5.32,5.35,5.31,5.33,587200.0,4.2671,4.2911,4.259,4.2751,587200.0
2009-01-05 14:30:00,5.33,5.35,5.32,5.34,401200.0,4.2751,4.2911,4.2671,4.2831,401200.0
2009-01-05 14:40:00,5.34,5.35,5.3,5.31,322400.0,4.2831,4.2911,4.251,4.259,322400.0
2009-01-05 14:50:00,5.32,5.32,5.3,5.31,448800.0,4.2671,4.2671,4.251,4.259,448800.0
2009-01-05 15:00:00,5.31,5.33,5.31,5.31,604000.0,4.259,4.2751,4.259,4.259,604000.0
2009-01-05 15:10:00,5.31,5.32,5.29,5.31,696800.0,4.259,4.2671,4.243,4.259,696800.0
2009-01-05 15:20:00,5.31,5.33,5.3,5.31,746800.0,4.259,4.2751,4.251,4.259,746800.0
2009-01-05 15:30:00,5.31,5.34,5.31,5.33,747200.0,4.259,4.2831,4.259,4.2751,747200.0
2009-01-05 15:40:00,5.33,5.35,5.32,5.34,1582800.0,4.2751,4.2911,4.2671,4.2831,1582800.0
2009-01-05 15:50:00,5.34,5.36,5.33,5.36,2380400.0,4.2831,4.2992,4.2751,4.2992,2380400.0
2009-01-06 09:30:00,5.41,5.49,5.32,5.32,611600.0,4.3393,4.4034,4.2671,4.2671,611600.0
2009-01-06 09:40:00,5.32,5.35,5.28,5.35,574400.0,4.2671,4.2911,4.235,4.2911,574400.0
2009-01-06 09:50:00,5.36,5.36,5.33,5.35,582000.0,4.2992,4.2992,4.2751,4.2911,582000.0
2009-01-06 10:00:00,5.35,5.36,5.31,5.31,751600.0,4.2911,4.2992,4.259,4.259,751600.0
2009-01-06 10:10:00,5.31,5.31,5.27,5.28,514800.0,4.259,4.259,4.227,4.235,514800.0
2009-01-06 10:20:00,5.28,5.3,5.26,5.28,426000.0,4.235,4.251,4.2189,4.235,426000.0
2009-01-06 10:30:00,5.29,5.31,5.29,5.31,265600.0,4.243,4.259,4.243,4.259,265600.0
2009-01-06 10:40:00,5.31,5.31,5.28,5.28,211200.0,4.259,4.259,4.235,4.235,211200.0
2009-01-06 10:50:00,5.28,5.31,5.28,5.31,343600.0,4.235,4.259,4.235,4.259,343600.0
2009-01-06 11:00:00,5.31,5.31,5.28,5.29,305200.0,4.259,4.259,4.235,4.243,305200.0
2009-01-06 11:10:00,5.29,5.31,5.28,5.3,373600.0,4.243,4.259,4.235,4.251,373600.0
2009-01-06 11:20:00,5.3,5.31,5.29,5.29,148400.0,4.251,4.259,4.243,4.243,148400.0
2009-01-06 11:30:00,5.3,5.32,5.3,5.32,176400.0,4.251,4.2671,4.251,4.2671,176400.0
2009-01-06 11:40:00,5.32,5.33,5.31,5.33,279600.0,4.2671,4.2751,4.259,4.2751,279600.0
2009-01-06 11:50:00,5.33,5.33,5.31,5.32,265200.0,4.2751,4.2751,4.259,4.2671,265200.0
2009-01-06 12:00:00,5.33,5.33,5.32,5.33,683200.0,4.2751,4.2751,4.2671,4.2751,683200.0
2009-01-06 12:10:00,5.33,5.34,5.32,5.33,340000.0,4.2751,4.2831,4.2671,4.2751,340000.0
2009-01-06 12:20:00,5.33,5.35,5.32,5.33,259600.0,4.2751,4.2911,4.2671,4.2751,259600.0
2009-01-06 12:30:00,5.33,5.35,5.33,5.35,806800.0,4.2751,4.2911,4.2751,4.2911,806800.0
2009-01-06 12:40:00,5.35,5.35,5.33,5.34,260000.0,4.2911,4.2911,4.2751,4.2831,260000.0
2009-01-06 12:50:00,5.34,5.35,5.34,5.34,291200.0,4.2831,4.2911,4.2831,4.2831,291200.0
2009-01-06 13:00:00,5.34,5.35,5.33,5.34,354000.0,4.2831,4.2911,4.2751,4.2831,354000.0
2009-01-06 13:10:00,5.34,5.34,5.33,5.33,580800.0,4.2831,4.2831,4.2751,4.2751,580800.0
2009-01-06 13:20:00,5.33,5.35,5.32,5.35,365600.0,4.2751,4.2911,4.2671,4.2911,365600.0
2009-01-06 13:30:00,5.35,5.36,5.34,5.35,338000.0,4.2911,4.2992,4.2831,4.2911,338000.0
2009-01-06 13:40:00,5.35,5.38,5.35,5.37,216000.0,4.2911,4.3152,4.2911,4.3072,216000.0
2009-01-06 13:50:00,5.37,5.38,5.36,5.37,219600.0,4.3072,4.3152,4.2992,4.3072,219600.0
2009-01-06 14:00:00,5.37,5.38,5.35,5.38,634800.0,4.3072,4.3152,4.2911,4.3152,634800.0
2009-01-06 14:10:00,5.38,5.42,5.38,5.42,659200.0,4.3152,4.3473,4.3152,4.3473,659200.0
2009-01-06 14:20:00,5.42,5.43,5.41,5.42,1046400.0,4.3473,4.3553,4.3393,4.3473,1046400.0
2009-01-06 14:30:00,5.42,5.46,5.41,5.45,1482000.0,4.3473,4.3794,4.3393,4.3713,1482000.0
2009-01-06 14:40:00,5.46,5.49,5.45,5.48,1020000.0,4.3794,4.4034,4.3713,4.3954,1020000.0
2009-01-06 14:50:00,5.49,5.49,5.47,5.47,782800.0,4.4034,4.4034,4.3874,4.3874,782800.0
2009-01-06 15:00:00,5.47,5.48,5.45,5.45,374400.0,4.3874,4.3954,4.3713,4.3713,374400.0
2009-01-06 15:10:00,5.45,5.45,5.42,5.42,587600.0,4.3713,4.3713,4.3473,4.3473,587600.0
2009-01-06 15:20:00,5.42,5.43,5.4,5.41,783200.0,4.3473,4.3553,4.3312,4.3393,783200.0
2009-01-06 15:30:00,5.41,5.42,5.39,5.39,894000.0,4.3393,4.3473,4.3232,4.3232,894000.0
2009-01-06 15:40:00,5.39,5.43,5.39,5.42,1142400.0,4.3232,4.3553,4.3232,4.3473,1142400.0
2009-01-06 15:50:00,5.42,5.43,5.41,5.42,1285600.0,4.3473,4.3553,4.3393,4.3473,1285600.0
2009-01-07 09:30:00,5.36,5.4,5.34,5.37,1007200.0,4.2992,4.3312,4.2831,4.3072,1007200.0
2009-01-07 09:40:00,5.37,5.42,5.37,5.42,771200.0,4.3072,4.3473,4.3072,4.3473,771200.0
2009-01-07 09:50:00,5.42,5.45,5.41,5.43,681600.0,4.3473,4.3713,4.3393,4.3553,681600.0
2009-01-07 10:00:00,5.43,5.44,5.42,5.44,706800.0,4.3553,4.3633,4.3473,4.3633,706800.0
2009-01-07 10:10:00,5.43,5.44,5.41,5.42,531200.0,4.3553,4.3633,4.3393,4.3473,531200.0
2009-01-07 10:20:00,5.42,5.44,5.42,5.44,520800.0,4.3473,4.3633,4.3473,4.3633,520800.0
2009-01-07 10:30:00,5.43,5.44,5.42,5.44,734000.0,4.3553,4.3633,4.3473,4.3633,734000.0
2009-01-07 10:40:00,5.44,5.45,5.44,5.45,618800.0,4.3633,4.3713,4.3633,4.3713,618800.0
2009-01-07 10:50:00,5.45,5.46,5.43,5.45,555200.0,4.3713,4.3794,4.3553,4.3713,555200.0
2009-01-07 11:00:00,5.45,5.45,5.43,5.45,353600.0,4.3713,4.3713,4.3553,4.3713,353600.0
2009-01-07 11:10:00,5.45,5.46,5.44,5.45,547600.0,4.3713,4.3794,4.3633,4.3713,547600.0
2009-01-07 11:20:00,5.45,5.45,5.43,5.45,441200.0,4.3713,4.3713,4.3553,4.3713,441200.0
2009-01-07 11:30:00,5.45,5.46,5.45,5.46,490000.0,4.3713,4.3794,4.3713,4.3794,490000.0
2009-01-07 11:40:00,5.46,5.48,5.46,5.48,484000.0,4.3794,4.3954,4.3794,4.3954,484000.0
2009-01-07 11:50:00,5.47,5.49,5.47,5.49,422800.0,4.3874,4.4034,4.3874,4.4034,422800.0
2009-01-07 12:00:00,5.49,5.5,5.48,5.5,580400.0,4.4034,4.4114,4.3954,4.4114,580400.0
2009-01-07 12:10:00,5.5,5.5,5.48,5.48,447600.0,4.4114,4.4114,4.3954,4.3954,447600.0
2009-01-07 12:20:00,5.48,5.48,5.45,5.45,378400.0,4.3954,4.3954,4.3713,4.3713,378400.0
2009-01-07 12:30:00,5.45,5.47,5.45,5.47,337600.0,4.3713,4.3874,4.3713,4.3874,337600.0
2009-01-07 12:40:00,5.47,5.48,5.47,5.48,472800.0,4.3874,4.3954,4.3874,4.3954,472800.0
2009-01-07 12:50:00,5.48,5.48,5.46,5.46,240800.0,4.3954,4.3954,4.3794,4.3794,240800.0
2009-01-07 13:00:00,5.46,5.46,5.44,5.45,285200.0,4.3794,4.3794,4.3633,4.3713,285200.0
2009-01-07 13:10:00,5.45,5.47,5.45,5.47,364400.0,4.3713,4.3874,4.3713,4.3874,364400.0
2009-01-07 13:20:00,5.47,5.48,5.47,5.48,317200.0,4.3874,4.3954,4.3874,4.3954,317200.0
2009-01-07 13:30:00,5.48,5.49,5.48,5.48,349600.0,4.3954,4.4034,4.3954,4.3954,349600.0
2009-01-07 13:40:00,5.48,5.49,5.46,5.48,690400.0,4.3954,4.4034,4.3794,4.3954,690400.0
2009-01-07 13:50:00,5.48,5.48,5.43,5.43,392000.0,4.3954,4.3954,4.3553,4.3553,392000.0
2009-01-07 14:00:00,5.43,5.45,5.43,5.43,429600.0,4.3553,4.3713,4.3553,4.3553,429600.0
2009-01-07 14:10:00,5.43,5.45,5.43,5.43,481200.0,4.3553,4.3713,4.3553,4.3553,481200.0
2009-01-07 14:20:00,5.43,5.43,5.41,5.42,550800.0,4.3553,4.3553,4.3393,4.3473,550800.0
2009-01-07 14:30:00,5.42,5.43,5.41,5.42,453600.0,4.3473,4.3553,4.3393,4.3473,453600.0
2009-01-07 14:40:00,5.42,5.42,5.41,5.42,441600.0,4.3473,4.3473,4.3393,4.3473,441600.0
2009-01-07 14:50:00,5.42,5.42,5.41,5.41,586800.0,4.3473,4.3473,4.3393,4.3393,586800.0
2009-01-07 15:00:00,5.41,5.41,5.37,5.39,859200.0,4.3393,4.3393,4.3072,4.3232,859200.0
2009-01-07 15:10:00,5.38,5.42,5.38,5.42,776400.0,4.3152,4.3473,4.3152,4.3473,776400.0
2009-01-07 15:20:00,5.42,5.43,5.41,5.42,888400.0,4.3473,4.3553,4.3393,4.3473,888400.0
2009-01-07 15:30:00,5.42,5.43,5.4,5.4,720400.0,4.3473,4.3553,4.3312,4.3312,720400.0
2009-01-07 15:40:00,5.4,5.42,5.4,5.41,1003600.0,4.3312,4.3473,4.3312,4.3393,1003600.0
2009-01-07 15:50:00,5.41,5.45,5.4,5.43,1414400.0,4.3393,4.3713,4.3312,4.3553,1414400.0
2009-01-08 09:30:00,5.37,5.42,5.25,5.25,716000.0,4.3072,4.3473,4.2109,4.2109,716000.0
2009-01-08 09:40:00,5.25,5.27,5.22,5.22,1140400.0,4.2109,4.227,4.1869,4.1869,1140400.0
2009-01-08 09:50:00,5.22,5.23,5.18,5.23,1324000.0,4.1869,4.1949,4.1548,4.1949,1324000.0
2009-01-08 10:00:00,5.23,5.23,5.19,5.22,1316800.0,4.1949,4.1949,4.1628,4.1869,1316800.0
2009-01-08 10:10:00,5.22,5.23,5.2,5.21,886800.0,4.1869,4.1949,4.1708,4.1788,886800.0
2009-01-08 10:20:00,5.21,5.24,5.21,5.24,816000.0,4.1788,4.2029,4.1788,4.2029,816000.0
2009-01-08 10:30:00,5.24,5.3,5.22,5.3,1608000.0,4.2029,4.251,4.1869,4.251,1608000.0
2009-01-08 10:40:00,5.3,5.32,5.29,5.31,938800.0,4.251,4.2671,4.243,4.259,938800.0
2009-01-08 10:50:00,5.31,5.33,5.29,5.3,1592400.0,4.259,4.2751,4.243,4.251,1592400.0
2009-01-08 11:00:00,5.3,5.34,5.3,5.32,1071600.0,4.251,4.2831,4.251,4.2671,1071600.0
2009-01-08 11:10:00,5.32,5.34,5.31,5.32,671600.0,4.2671,4.2831,4.259,4.2671,671600.0
2009-01-08 11:20:00,5.32,5.34,5.29,5.29,538400.0,4.2671,4.2831,4.243,4.243,538400.0
2009-01-08 11:30:00,5.29,5.31,5.28,5.31,582800.0,4.243,4.259,4.235,4.259,582800.0
2009-01-08 11:40:00,5.3,5.32,5.3,5.31,290400.0,4.251,4.2671,4.251,4.259,290400.0
2009-01-08 11:50:00,5.31,5.31,5.27,5.29,432400.0,4.259,4.259,4.227,4.243,432400.0
2009-01-08 12:00:00,5.3,5.31,5.29,5.29,382400.0,4.251,4.259,4.243,4.243,382400.0
2009-01-08 12:10:00,5.3,5.31,5.29,5.29,448400.0,4.251,4.259,4.243,4.243,448400.0
2009-01-08 12:20:00,5.29,5.32,5.29,5.32,530800.0,4.243,4.2671,4.243,4.2671,530800.0
2009-01-08 12:30:00,5.32,5.33,5.31,5.31,422800.0,4.2671,4.2751,4.259,4.259,422800.0
2009-01-08 12:40:00,5.31,5.31,5.3,5.31,451200.0,4.259,4.259,4.251,4.259,451200.0
2009-01-08 12:50:00,5.31,5.31,5.29,5.29,426400.0,4.259,4.259,4.243,4.243,426400.0
2009-01-08 13:00:00,5.29,5.31,5.29,5.3,932400.0,4.243,4.259,4.243,4.251,932400.0
2009-01-08 13:10:00,5.3,5.3,5.28,5.29,536800.0,4.251,4.251,4.235,4.243,536800.0
2009-01-08 13:20:00,5.29,5.31,5.29,5.31,517200.0,4.243,4.259,4.243,4.259,517200.0
2009-01-08 13:30:00,5.3,5.33,5.29,5.33,262000.0,4.251,4.2751,4.243,4.2751,262000.0
2009-01-08 13:40:00,5.33,5.35,5.32,5.34,427600.0,4.2751,4.2911,4.2671,4.2831,427600.0
2009-01-08 13:50:00,5.34,5.35,5.32,5.35,478400.0,4.2831,4.2911,4.2671,4.2911,478400.0
2009-01-08 14:00:00,5.35,5.36,5.34,5.35,672400.0,4.2911,4.2992,4.2831,4.2911,672400.0
2009-01-08 14:10:00,5.35,5.37,5.34,5.35,597200.0,4.2911,4.3072,4.2831,4.2911,597200.0
2009-01-08 14:20:00,5.35,5.35,5.32,5.32,1107200.0,4.2911,4.2911,4.2671,4.2671,1107200.0
2009-01-08 14:30:00,5.32,5.33,5.31,5.33,726400.0,4.2671,4.2751,4.259,4.2751,726400.0
2009-01-08 14:40:00,5.33,5.35,5.33,5.34,625600.0,4.2751,4.2911,4.2751,4.2831,625600.0
2009-01-08 14:50:00,5.34,5.36,5.33,5.35,1074000.0,4.2831,4.2992,4.2751,4.2911,1074000.0
2009-01-08 15:00:00,5.35,5.36,5.34,5.35,600000.0,4.2911,4.2992,4.2831,4.2911,600000.0
2009-01-08 15:10:00,5.35,5.36,5.34,5.34,691600.0,4.2911,4.2992,4.2831,4.2831,691600.0
2009-01-08 15:20:00,5.34,5.36,5.33,5.35,753600.0,4.2831,4.2992,4.2751,4.2911,753600.0
2009-01-08 15:30:00,5.35,5.36,5.34,5.35,1112800.0,4.2911,4.2992,4.2831,4.2911,1112800.0
2009-01-08 15:40:00,5.35,5.37,5.34,5.36,1750000.0,4.2911,4.3072,4.2831,4.2992,1750000.0
2009-01-08 15:50:00,5.36,5.38,5.35,5.37,2578400.0,4.2992,4.3152,4.2911,4.3072,2578400.0
2009-01-09 09:30:00,5.37,5.44,5.33,5.34,343200.0,4.3072,4.3633,4.2751,4.2831,343200.0
2009-01-09 09:40:00,5.34,5.34,5.27,5.27,1034000.0,4.2831,4.2831,4.227,4.227,1034000.0
2009-01-09 09:50:00,5.27,5.27,5.2,5.25,993200.0,4.227,4.227,4.1708,4.2109,993200.0
2009-01-09 10:00:00,5.24,5.27,5.24,5.26,713200.0,4.2029,4.227,4.2029,4.2189,713200.0
2009-01-09 10:10:00,5.26,5.26,5.24,5.25,634000.0,4.2189,4.2189,4.2029,4.2109,634000.0
2009-01-09 10:20:00,5.25,5.26,5.21,5.22,688000.0,4.2109,4.2189,4.1788,4.1869,688000.0
2009-01-09 10:30:00,5.23,5.24,5.2,5.22,560000.0,4.1949,4.2029,4.1708,4.1869,560000.0
2009-01-09 10:40:00,5.23,5.23,5.21,5.22,435600.0,4.1949,4.1949,4.1788,4.1869,435600.0
2009-01-09 10:50:00,5.22,5.23,5.21,5.22,528800.0,4.1869,4.1949,4.1788,4.1869,528800.0
2009-01-09 11:00:00,5.22,5.22,5.2,5.2,846800.0,4.1869,4.1869,4.1708,4.1708,846800.0
2009-01-09 11:10:00,5.2,5.2,5.17,5.18,998000.0,4.1708,4.1708,4.1468,4.1548,998000.0
2009-01-09 11:20:00,5.18,5.22,5.18,5.2,923200.0,4.1548,4.1869,4.1548,4.1708,923200.0
2009-01-09 11:30:00,5.2,5.21,5.2,5.21,278000.0,4.1708,4.1788,4.1708,4.1788,278000.0
2009-01-09 11:40:00,5.21,5.21,5.17,5.18,674000.0,4.1788,4.1788,4.1468,4.1548,674000.0
2009-01-09 11:50:00,5.18,5.2,5.18,5.18,497200.0,4.1548,4.1708,4.1548,4.1548,497200.0
2009-01-09 12:00:00,5.18,5.2,5.18,5.2,614800.0,4.1548,4.1708,4.1548,4.1708,614800.0
2009-01-09 12:10:00,5.2,5.2,5.18,5.18,296400.0,4.1708,4.1708,4.1548,4.1548,296400.0
2009-01-09 12:20:00,5.18,5.19,5.17,5.17,591200.0,4.1548,4.1628,4.1468,4.1468,591200.0
2009-01-09 12:30:00,5.17,5.18,5.16,5.18,594000.0,4.1468,4.1548,4.1387,4.1548,594000.0
2009-01-09 12:40:00,5.18,5.18,5.16,5.18,416000.0,4.1548,4.1548,4.1387,4.1548,416000.0
2009-01-09 12:50:00,5.17,5.18,5.17,5.17,278800.0,4.1468,4.1548,4.1468,4.1468,278800.0
2009-01-09 13:00:00,5.17,5.18,5.15,5.16,570800.0,4.1468,4.1548,4.1307,4.1387,570800.0
2009-01-09 13:10:00,5.16,5.17,5.15,5.17,268000.0,4.1387,4.1468,4.1307,4.1468,268000.0
2009-01-09 13:20:00,5.17,5.18,5.16,5.18,377600.0,4.1468,4.1548,4.1387,4.1548,377600.0
2009-01-09 13:30:00,5.18,5.18,5.17,5.18,453600.0,4.1548,4.1548,4.1468,4.1548,453600.0
2009-01-09 13:40:00,5.18,5.18,5.18,5.18,654800.0,4.1548,4.1548,4.1548,4.1548,654800.0
2009-01-09 13:50:00,5.18,5.18,5.18,5.18,609200.0,4.1548,4.1548,4.1548,4.1548,609200.0
2009-01-09 14:00:00,5.18,5.19,5.18,5.18,625200.0,4.1548,4.1628,4.1548,4.1548,625200.0
2009-01-09 14:10:00,5.18,5.21,5.18,5.21,630400.0,4.1548,4.1788,4.1548,4.1788,630400.0
2009-01-09 14:20:00,5.21,5.21,5.19,5.2,371200.0,4.1788,4.1788,4.1628,4.1708,371200.0
2009-01-09 14:30:00,5.2,5.21,5.19,5.2,586000.0,4.1708,4.1788,4.1628,4.1708,586000.0
2009-01-09 14:40:00,5.2,5.24,5.2,5.22,906000.0,4.1708,4.2029,4.1708,4.1869,906000.0
2009-01-09 14:50:00,5.22,5.23,5.22,5.23,537600.0,4.1869,4.1949,4.1869,4.1949,537600.0
2009-01-09 15:00:00,5.22,5.23,5.21,5.21,970000.0,4.1869,4.1949,4.1788,4.1788,970000.0
2009-01-09 15:10:00,5.21,5.23,5.2,5.23,574400.0,4.1788,4.1949,4.1708,4.1949,574400.0
2009-01-09 15:20:00,5.23,5.24,5.21,5.23,987600.0,4.1949,4.2029,4.1788,4.1949,987600.0
2009-01-09 15:30:00,5.23,5.26,5.23,5.24,1506400.0,4.1949,4.2189,4.1949,4.2029,1506400.0
2009-01-09 15:40:00,5.24,5.24,5.22,5.22,1641200.0,4.2029,4.2029,4.1869,4.1869,1641200.0
2009-01-09 15:50:00,5.22,5.23,5.19,5.2,1770800.0,4.1869,4.1949,4.1628,4.1708,1770800.0
2009-01-12 09:30:00,5.18,5.23,5.16,5.18,431200.0,4.1548,4.1949,4.1387,4.1548,431200.0
2009-01-12 09:40:00,5.18,5.18,5.14,5.16,704000.0,4.1548,4.1548,4.1227,4.1387,704000.0
2009-01-12 09:50:00,5.16,5.18,5.15,5.18,626800.0,4.1387,4.1548,4.1307,4.1548,626800.0
2009-01-12 10:00:00,5.18,5.19,5.17,5.18,557600.0,4.1548,4.1628,4.1468,4.1548,557600.0
2009-01-12 10:10:00,5.18,5.19,5.17,5.18,455600.0,4.1548,4.1628,4.1468,4.1548,455600.0
2009-01-12 10:20:00,5.18,5.19,5.17,5.18,499200.0,4.1548,4.1628,4.1468,4.1548,499200.0
2009-01-12 10:30:00,5.18,5.18,5.17,5.17,387600.0,4.1548,4.1548,4.1468,4.1468,387600.0
2009-01-12 10:40:00,5.18,5.18,5.15,5.16,472000.0,4.1548,4.1548,4.1307,4.1387,472000.0
2009-01-12 10:50:00,5.16,5.16,5.14,5.14,419600.0,4.1387,4.1387,4.1227,4.1227,419600.0
2009-01-12 11:00:00,5.15,5.18,5.15,5.16,296400.0,4.1307,4.1548,4.1307,4.1387,296400.0
2009-01-12 11:10:00,5.16,5.16,5.15,5.16,298400.0,4.1387,4.1387,4.1307,4.1387,298400.0
2009-01-12 11:20:00,5.16,5.17,5.15,5.16,317200.0,4.1387,4.1468,4.1307,4.1387,317200.0
2009-01-12 11:30:00,5.16,5.17,5.15,5.16,440400.0,4.1387,4.1468,4.1307,4.1387,440400.0
2009-01-12 11:40:00,5.16,5.18,5.15,5.17,427600.0,4.1387,4.1548,4.1307,4.1468,427600.0
2009-01-12 11:50:00,5.17,5.18,5.17,5.17,353200.0,4.1468,4.1548,4.1468,4.1468,353200.0
2009-01-12 12:00:00,5.17,5.17,5.16,5.17,318400.0,4.1468,4.1468,4.1387,4.1468,318400.0
2009-01-12 12:10:00,5.17,5.18,5.17,5.18,376800.0,4.1468,4.1548,4.1468,4.1548,376800.0
2009-01-12 12:20:00,5.18,5.18,5.16,5.17,210400.0,4.1548,4.1548,4.1387,4.1468,210400.0
2009-01-12 12:30:00,5.17,5.18,5.17,5.18,216000.0,4.1468,4.1548,4.1468,4.1548,216000.0
2009-01-12 12:40:00,5.18,5.18,5.17,5.17,430400.0,4.1548,4.1548,4.1468,4.1468,430400.0
2009-01-12 12:50:00,5.18,5.18,5.17,5.18,260800.0,4.1548,4.1548,4.1468,4.1548,260800.0
2009-01-12 13:00:00,5.17,5.18,5.17,5.18,190800.0,4.1468,4.1548,4.1468,4.1548,190800.0
2009-01-12 13:10:00,5.18,5.18,5.18,5.18,239600.0,4.1548,4.1548,4.1548,4.1548,239600.0
2009-01-12 13:20:00,5.18,5.18,5.18,5.18,343600.0,4.1548,4.1548,4.1548,4.1548,343600.0
2009-01-12 13:30:00,5.18,5.18,5.17,5.17,452000.0,4.1548,4.1548,4.1468,4.1468,452000.0
2009-01-12 13:40:00,5.17,5.18,5.17,5.17,499600.0,4.1468,4.1548,4.1468,4.1468,499600.0
2009-01-12 13:50:00,5.17,5.18,5.17,5.18,350000.0,4.1468,4.1548,4.1468,4.1548,350000.0
2009-01-12 14:00:00,5.17,5.17,5.14,5.15,523200.0,4.1468,4.1468,4.1227,4.1307,523200.0
2009-01-12 14:10:00,5.15,5.18,5.15,5.18,314800.0,4.1307,4.1548,4.1307,4.1548,314800.0
2009-01-12 14:20:00,5.18,5.18,5.17,5.18,446000.0,4.1548,4.1548,4.1468,4.1548,446000.0
2009-01-12 14:30:00,5.18,5.18,5.15,5.16,255200.0,4.1548,4.1548,4.1307,4.1387,255200.0
2009-01-12 14:40:00,5.16,5.16,5.14,5.15,519600.0,4.1387,4.1387,4.1227,4.1307,519600.0
2009-01-12 14:50:00,5.15,5.17,5.15,5.15,338400.0,4.1307,4.1468,4.1307,4.1307,338400.0
2009-01-12 15:00:00,5.15,5.17,5.14,5.15,573200.0,4.1307,4.1468,4.1227,4.1307,573200.0
2009-01-12 15:10:00,5.15,5.16,5.13,5.14,542800.0,4.1307,4.1387,4.1147,4.1227,542800.0
2009-01-12 15:20:00,5.14,5.18,5.14,5.16,717600.0,4.1227,4.1548,4.1227,4.1387,717600.0
2009-01-12 15:30:00,5.16,5.17,5.13,5.13,1056800.0,4.1387,4.1468,4.1147,4.1147,1056800.0
2009-01-12 15:40:00,5.13,5.17,5.12,5.17,1438800.0,4.1147,4.1468,4.1067,4.1468,1438800.0
2009-01-12 15:50:00,5.17,5.18,5.16,5.16,1389200.0,4.1468,4.1548,4.1387,4.1387,1389200.0
2009-01-13 09:30:00,5.18,5.22,5.13,5.2,695200.0,4.1548,4.1869,4.1147,4.1708,695200.0
2009-01-13 09:40:00,5.2,5.23,5.18,5.2,1547200.0,4.1708,4.1949,4.1548,4.1708,1547200.0
2009-01-13 09:50:00,5.2,5.21,5.18,5.18,791600.0,4.1708,4.1788,4.1548,4.1548,791600.0
2009-01-13 10:00:00,5.18,5.2,5.18,5.19,903600.0,4.1548,4.1708,4.1548,4.1628,903600.0
2009-01-13 10:10:00,5.19,5.2,5.15,5.16,696000.0,4.1628,4.1708,4.1307,4.1387,696000.0
2009-01-13 10:20:00,5.16,5.16,5.13,5.14,393200.0,4.1387,4.1387,4.1147,4.1227,393200.0
2009-01-13 10:30:00,5.14,5.15,5.11,5.12,477200.0,4.1227,4.1307,4.0986,4.1067,477200.0
2009-01-13 10:40:00,5.12,5.15,5.11,5.15,479200.0,4.1067,4.1307,4.0986,4.1307,479200.0
2009-01-13 10:50:00,5.15,5.17,5.14,5.15,360400.0,4.1307,4.1468,4.1227,4.1307,360400.0
2009-01-13 11:00:00,5.15,5.18,5.13,5.18,422400.0,4.1307,4.1548,4.1147,4.1548,422400.0
2009-01-13 11:10:00,5.17,5.18,5.13,5.14,353200.0,4.1468,4.1548,4.1147,4.1227,353200.0
2009-01-13 11:20:00,5.14,5.16,5.12,5.16,388000.0,4.1227,4.1387,4.1067,4.1387,388000.0
2009-01-13 11:30:00,5.16,5.17,5.13,5.14,382400.0,4.1387,4.1468,4.1147,4.1227,382400.0
2009-01-13 11:40:00,5.14,5.14,5.11,5.12,474400.0,4.1227,4.1227,4.0986,4.1067,474400.0
2009-01-13 11:50:00,5.12,5.14,5.11,5.12,784000.0,4.1067,4.1227,4.0986,4.1067,784000.0
2009-01-13 12:00:00,5.13,5.14,5.12,5.13,391200.0,4.1147,4.1227,4.1067,4.1147,391200.0
2009-01-13 12:10:00,5.13,5.13,5.1,5.1,1154000.0,4.1147,4.1147,4.0906,4.0906,1154000.0
2009-01-13 12:20:00,5.1,5.13,5.1,5.13,274400.0,4.0906,4.1147,4.0906,4.1147,274400.0
2009-01-13 12:30:00,5.13,5.13,5.12,5.13,335200.0,4.1147,4.1147,4.1067,4.1147,335200.0
2009-01-13 12:40:00,5.13,5.13,5.11,5.11,413200.0,4.1147,4.1147,4.0986,4.0986,413200.0
2009-01-13 12:50:00,5.12,5.13,5.1,5.1,358400.0,4.1067,4.1147,4.0906,4.0906,358400.0
2009-01-13 13:00:00,5.1,5.11,5.09,5.1,306400.0,4.0906,4.0986,4.0826,4.0906,306400.0
2009-01-13 13:10:00,5.1,5.11,5.09,5.09,232400.0,4.0906,4.0986,4.0826,4.0826,232400.0
2009-01-13 13:20:00,5.09,5.09,5.06,5.07,379200.0,4.0826,4.0826,4.0585,4.0665,379200.0
2009-01-13 13:30:00,5.07,5.07,5.06,5.07,455600.0,4.0665,4.0665,4.0585,4.0665,455600.0
2009-01-13 13:40:00,5.06,5.07,5.04,5.06,662000.0,4.0585,4.0665,4.0425,4.0585,662000.0
2009-01-13 13:50:00,5.06,5.06,5.03,5.03,234400.0,4.0585,4.0585,4.0345,4.0345,234400.0
2009-01-13 14:00:00,5.03,5.06,5.02,5.06,620000.0,4.0345,4.0585,4.0264,4.0585,620000.0
2009-01-13 14:10:00,5.06,5.07,5.06,5.07,294800.0,4.0585,4.0665,4.0585,4.0665,294800.0
2009-01-13 14:20:00,5.07,5.07,5.04,5.05,853200.0,4.0665,4.0665,4.0425,4.0505,853200.0
2009-01-13 14:30:00,5.06,5.1,5.05,5.1,479200.0,4.0585,4.0906,4.0505,4.0906,479200.0
2009-01-13 14:40:00,5.1,5.13,5.08,5.11,513200.0,4.0906,4.1147,4.0746,4.0986,513200.0
2009-01-13 14:50:00,5.1,5.11,5.07,5.07,424400.0,4.0906,4.0986,4.0665,4.0665,424400.0
2009-01-13 15:00:00,5.07,5.07,5.04,5.04,696400.0,4.0665,4.0665,4.0425,4.0425,696400.0
2009-01-13 15:10:00,5.04,5.09,5.04,5.08,874400.0,4.0425,4.0826,4.0425,4.0746,874400.0
2009-01-13 15:20:00,5.08,5.11,5.07,5.1,1435600.0,4.0746,4.0986,4.0665,4.0906,1435600.0
2009-01-13 15:30:00,5.1,5.12,5.06,5.1,1155200.0,4.0906,4.1067,4.0585,4.0906,1155200.0
2009-01-13 15:40:00,5.1,5.13,5.09,5.11,1255200.0,4.0906,4.1147,4.0826,4.0986,1255200.0
2009-01-13 15:50:00,5.11,5.12,5.07,5.08,2564000.0,4.0986,4.1067,4.0665,4.0746,2564000.0
2009-01-14 09:30:00,5.02,5.03,4.95,4.96,744800.0,4.0264,4.0345,3.9703,3.9783,744800.0
2009-01-14 09:40:00,4.96,4.97,4.92,4.93,840800.0,3.9783,3.9863,3.9462,3.9543,840800.0
2009-01-14 09:50:00,4.93,4.96,4.93,4.94,536000.0,3.9543,3.9783,3.9543,3.9623,536000.0
2009-01-14 10:00:00,4.94,4.95,4.92,4.95,562400.0,3.9623,3.9703,3.9462,3.9703,562400.0
2009-01-14 10:10:00,4.94,4.95,4.92,4.93,812000.0,3.9623,3.9703,3.9462,3.9543,812000.0
2009-01-14 10:20:00,4.93,4.97,4.93,4.96,350800.0,3.9543,3.9863,3.9543,3.9783,350800.0
2009-01-14 10:30:00,4.96,4.98,4.96,4.97,730000.0,3.9783,3.9944,3.9783,3.9863,730000.0
2009-01-14 10:40:00,4.97,4.98,4.96,4.96,580800.0,3.9863,3.9944,3.9783,3.9783,580800.0
2009-01-14 10:50:00,4.96,4.97,4.95,4.96,695200.0,3.9783,3.9863,3.9703,3.9783,695200.0
2009-01-14 11:00:00,4.96,4.97,4.94,4.95,452000.0,3.9783,3.9863,3.9623,3.9703,452000.0
2009-01-14 11:10:00,4.95,4.96,4.93,4.94,725600.0,3.9703,3.9783,3.9543,3.9623,725600.0
2009-01-14 11:20:00,4.94,4.96,4.93,4.95,503200.0,3.9623,3.9783,3.9543,3.9703,503200.0
2009-01-14 11:30:00,4.95,4.95,4.93,4.94,348000.0,3.9703,3.9703,3.9543,3.9623,348000.0
2009-01-14 11:40:00,4.94,4.95,4.93,4.94,590800.0,3.9623,3.9703,3.9543,3.9623,590800.0
2009-01-14 11:50:00,4.94,4.95,4.94,4.95,244000.0,3.9623,3.9703,3.9623,3.9703,244000.0
2009-01-14 12:00:00,4.95,4.95,4.94,4.95,534000.0,3.9703,3.9703,3.9623,3.9703,534000.0
2009-01-14 12:10:00,4.95,4.95,4.94,4.95,380800.0,3.9703,3.9703,3.9623,3.9703,380800.0
2009-01-14 12:20:00,4.95,4.96,4.95,4.95,243600.0,3.9703,3.9783,3.9703,3.9703,243600.0
2009-01-14 12:30:00,4.95,4.96,4.94,4.95,289600.0,3.9703,3.9783,3.9623,3.9703,289600.0
2009-01-14 12:40:00,4.95,4.96,4.93,4.95,408000.0,3.9703,3.9783,3.9543,3.9703,408000.0
2009-01-14 12:50:00,4.95,4.98,4.95,4.98,236400.0,3.9703,3.9944,3.9703,3.9944,236400.0
2009-01-14 13:00:00,4.97,4.98,4.96,4.96,370400.0,3.9863,3.9944,3.9783,3.9783,370400.0
2009-01-14 13:10:00,4.96,4.96,4.93,4.94,337600.0,3.9783,3.9783,3.9543,3.9623,337600.0
2009-01-14 13:20:00,4.94,4.95,4.92,4.92,272400.0,3.9623,3.9703,3.9462,3.9462,272400.0
2009-01-14 13:30:00,4.92,4.93,4.92,4.92,443600.0,3.9462,3.9543,3.9462,3.9462,443600.0
2009-01-14 13:40:00,4.93,4.94,4.92,4.93,244800.0,3.9543,3.9623,3.9462,3.9543,244800.0
2009-01-14 13:50:00,4.93,4.94,4.92,4.92,269600.0,3.9543,3.9623,3.9462,3.9462,269600.0
2009-01-14 14:00:00,4.92,4.93,4.9,4.93,414800.0,3.9462,3.9543,3.9302,3.9543,414800.0
2009-01-14 14:10:00,4.93,4.94,4.92,4.93,462800.0,3.9543,3.9623,3.9462,3.9543,462800.0
2009-01-14 14:20:00,4.93,4.93,4.91,4.92,428400.0,3.9543,3.9543,3.9382,3.9462,428400.0
2009-01-14 14:30:00,4.92,4.96,4.92,4.94,405600.0,3.9462,3.9783,3.9462,3.9623,405600.0
2009-01-14 14:40:00,4.93,4.95,4.93,4.93,632400.0,3.9543,3.9703,3.9543,3.9543,632400.0
2009-01-14 14:50:00,4.93,4.95,4.92,4.93,602400.0,3.9543,3.9703,3.9462,3.9543,602400.0
2009-01-14 15:00:00,4.93,4.93,4.89,4.9,886400.0,3.9543,3.9543,3.9222,3.9302,886400.0
2009-01-14 15:10:00,4.9,4.91,4.88,4.9,542400.0,3.9302,3.9382,3.9142,3.9302,542400.0
2009-01-14 15:20:00,4.9,4.93,4.9,4.91,731600.0,3.9302,3.9543,3.9302,3.9382,731600.0
2009-01-14 15:30:00,4.91,4.93,4.91,4.91,883600.0,3.9382,3.9543,3.9382,3.9382,883600.0
2009-01-14 15:40:00,4.91,4.93,4.9,4.92,1136000.0,3.9382,3.9543,3.9302,3.9462,1136000.0
2009-01-14 15:50:00,4.92,4.93,4.9,4.9,1399200.0,3.9462,3.9543,3.9302,3.9302,1399200.0
2009-01-15 09:30:00,4.9,4.93,4.87,4.89,540800.0,3.9302,3.9543,3.9061,3.9222,540800.0
2009-01-15 09:40:00,4.88,4.89,4.83,4.84,487600.0,3.9142,3.9222,3.874,3.8821,487600.0
2009-01-15 09:50:00,4.84,4.9,4.84,4.89,666800.0,3.8821,3.9302,3.8821,3.9222,666800.0
2009-01-15 10:00:00,4.89,4.9,4.86,4.87,781600.0,3.9222,3.9302,3.8981,3.9061,781600.0
2009-01-15 10:10:00,4.87,4.88,4.83,4.83,511600.0,3.9061,3.9142,3.874,3.874,511600.0
2009-01-15 10:20:00,4.83,4.85,4.81,4.82,583200.0,3.874,3.8901,3.858,3.866,583200.0
2009-01-15 10:30:00,4.82,4.83,4.79,4.82,560000.0,3.866,3.874,3.842,3.866,560000.0
2009-01-15 10:40:00,4.82,4.85,4.81,4.85,462800.0,3.866,3.8901,3.858,3.8901,462800.0
2009-01-15 10:50:00,4.85,4.87,4.85,4.85,578800.0,3.8901,3.9061,3.8901,3.8901,578800.0
2009-01-15 11:00:00,4.85,4.87,4.84,4.86,434000.0,3.8901,3.9061,3.8821,3.8981,434000.0
2009-01-15 11:10:00,4.86,4.87,4.84,4.84,308400.0,3.8981,3.9061,3.8821,3.8821,308400.0
2009-01-15 11:20:00,4.84,4.88,4.84,4.87,322800.0,3.8821,3.9142,3.8821,3.9061,322800.0
2009-01-15 11:30:00,4.87,4.89,4.86,4.87,242800.0,3.9061,3.9222,3.8981,3.9061,242800.0
2009-01-15 11:40:00,4.87,4.87,4.85,4.85,173200.0,3.9061,3.9061,3.8901,3.8901,173200.0
2009-01-15 11:50:00,4.85,4.87,4.85,4.87,154800.0,3.8901,3.9061,3.8901,3.9061,154800.0
2009-01-15 12:00:00,4.87,4.88,4.85,4.87,426800.0,3.9061,3.9142,3.8901,3.9061,426800.0
2009-01-15 12:10:00,4.87,4.9,4.87,4.89,280800.0,3.9061,3.9302,3.9061,3.9222,280800.0
2009-01-15 12:20:00,4.89,4.89,4.86,4.87,190400.0,3.9222,3.9222,3.8981,3.9061,190400.0
2009-01-15 12:30:00,4.87,4.88,4.85,4.85,260800.0,3.9061,3.9142,3.8901,3.8901,260800.0
2009-01-15 12:40:00,4.85,4.87,4.85,4.87,204800.0,3.8901,3.9061,3.8901,3.9061,204800.0
2009-01-15 12:50:00,4.87,4.89,4.87,4.87,217200.0,3.9061,3.9222,3.9061,3.9061,217200.0
2009-01-15 13:00:00,4.87,4.91,4.87,4.9,403600.0,3.9061,3.9382,3.9061,3.9302,403600.0
2009-01-15 13:10:00,4.9,4.91,4.88,4.91,331200.0,3.9302,3.9382,3.9142,3.9382,331200.0
2009-01-15 13:20:00,4.91,4.93,4.9,4.93,396400.0,3.9382,3.9543,3.9302,3.9543,396400.0
2009-01-15 13:30:00,4.93,4.96,4.93,4.96,495200.0,3.9543,3.9783,3.9543,3.9783,495200.0
2009-01-15 13:40:00,4.96,4.99,4.95,4.96,531600.0,3.9783,4.0024,3.9703,3.9783,531600.0
2009-01-15 13:50:00,4.96,5.02,4.96,5.01,778400.0,3.9783,4.0264,3.9783,4.0184,778400.0
2009-01-15 14:00:00,5.01,5.03,4.99,5.02,668000.0,4.0184,4.0345,4.0024,4.0264,668000.0
2009-01-15 14:10:00,5.02,5.05,4.99,5.04,1259600.0,4.0264,4.0505,4.0024,4.0425,1259600.0
2009-01-15 14:20:00,5.04,5.1,5.04,5.09,1584400.0,4.0425,4.0906,4.0425,4.0826,1584400.0
2009-01-15 14:30:00,5.09,5.12,5.07,5.1,1239200.0,4.0826,4.1067,4.0665,4.0906,1239200.0
2009-01-15 14:40:00,5.1,5.15,5.09,5.12,1033600.0,4.0906,4.1307,4.0826,4.1067,1033600.0
2009-01-15 14:50:00,5.12,5.13,5.07,5.07,884000.0,4.1067,4.1147,4.0665,4.0665,884000.0
2009-01-15 15:00:00,5.07,5.08,5.03,5.04,1219600.0,4.0665,4.0746,4.0345,4.0425,1219600.0
2009-01-15 15:10:00,5.04,5.08,5.04,5.07,936800.0,4.0425,4.0746,4.0425,4.0665,936800.0
2009-01-15 15:20:00,5.08,5.08,5.01,5.03,1156400.0,4.0746,4.0746,4.0184,4.0345,1156400.0
2009-01-15 15:30:00,5.03,5.03,4.99,5.02,1113200.0,4.0345,4.0345,4.0024,4.0264,1113200.0
2009-01-15 15:40:00,5.02,5.02,4.96,4.99,1068800.0,4.0264,4.0264,3.9783,4.0024,1068800.0
2009-01-15 15:50:00,4.99,5.04,4.99,5.04,1922800.0,4.0024,4.0425,4.0024,4.0425,1922800.0
2009-01-16 09:30:00,5.12,5.15,5.04,5.08,1520000.0,4.1067,4.1307,4.0425,4.0746,1520000.0
2009-01-16 09:40:00,5.07,5.1,5.05,5.09,624000.0,4.0665,4.0906,4.0505,4.0826,624000.0
2009-01-16 09:50:00,5.09,5.09,5.05,5.07,434400.0,4.0826,4.0826,4.0505,4.0665,434400.0
2009-01-16 10:00:00,5.06,5.09,5.06,5.07,514400.0,4.0585,4.0826,4.0585,4.0665,514400.0
2009-01-16 10:10:00,5.06,5.08,5.04,5.05,607200.0,4.0585,4.0746,4.0425,4.0505,607200.0
2009-01-16 10:20:00,5.05,5.1,5.05,5.09,540400.0,4.0505,4.0906,4.0505,4.0826,540400.0
2009-01-16 10:30:00,5.09,5.11,5.07,5.11,379200.0,4.0826,4.0986,4.0665,4.0986,379200.0
2009-01-16 10:40:00,5.11,5.11,5.06,5.06,342800.0,4.0986,4.0986,4.0585,4.0585,342800.0
2009-01-16 10:50:00,5.06,5.08,5.05,5.07,309600.0,4.0585,4.0746,4.0505,4.0665,309600.0
2009-01-16 11:00:00,5.07,5.08,5.05,5.08,380000.0,4.0665,4.0746,4.0505,4.0746,380000.0
2009-01-16 11:10:00,5.08,5.1,5.08,5.09,388800.0,4.0746,4.0906,4.0746,4.0826,388800.0
2009-01-16 11:20:00,5.09,5.13,5.09,5.11,473600.0,4.0826,4.1147,4.0826,4.0986,473600.0
2009-01-16 11:30:00,5.11,5.12,5.06,5.07,359600.0,4.0986,4.1067,4.0585,4.0665,359600.0
2009-01-16 11:40:00,5.07,5.07,5.04,5.05,639600.0,4.0665,4.0665,4.0425,4.0505,639600.0
2009-01-16 11:50:00,5.05,5.05,5.03,5.04,350800.0,4.0505,4.0505,4.0345,4.0425,350800.0
2009-01-16 12:00:00,5.04,5.05,5.02,5.02,298000.0,4.0425,4.0505,4.0264,4.0264,298000.0
2009-01-16 12:10:00,5.02,5.03,4.98,5.0,281600.0,4.0264,4.0345,3.9944,4.0104,281600.0
2009-01-16 12:20:00,5.0,5.01,4.98,5.0,408400.0,4.0104,4.0184,3.9944,4.0104,408400.0
2009-01-16 12:30:00,4.99,5.01,4.98,5.0,402800.0,4.0024,4.0184,3.9944,4.0104,402800.0
2009-01-16 12:40:00,5.0,5.01,5.0,5.0,176000.0,4.0104,4.0184,4.0104,4.0104,176000.0
2009-01-16 12:50:00,5.01,5.04,5.0,5.03,226400.0,4.0184,4.0425,4.0104,4.0345,226400.0
2009-01-16 13:00:00,5.04,5.05,5.02,5.03,393600.0,4.0425,4.0505,4.0264,4.0345,393600.0
2009-01-16 13:10:00,5.03,5.06,5.01,5.02,231200.0,4.0345,4.0585,4.0184,4.0264,231200.0
2009-01-16 13:20:00,5.02,5.03,5.01,5.03,190000.0,4.0264,4.0345,4.0184,4.0345,190000.0
2009-01-16 13:30:00,5.03,5.07,5.02,5.06,418000.0,4.0345,4.0665,4.0264,4.0585,418000.0
2009-01-16 13:40:00,5.06,5.08,5.06,5.06,250400.0,4.0585,4.0746,4.0585,4.0585,250400.0
2009-01-16 13:50:00,5.06,5.07,5.05,5.07,254000.0,4.0585,4.0665,4.0505,4.0665,254000.0
2009-01-16 14:00:00,5.07,5.11,5.06,5.1,311200.0,4.0665,4.0986,4.0585,4.0906,311200.0
2009-01-16 14:10:00,5.1,5.12,5.09,5.11,886400.0,4.0906,4.1067,4.0826,4.0986,886400.0
2009-01-16 14:20:00,5.11,5.13,5.09,5.12,726800.0,4.0986,4.1147,4.0826,4.1067,726800.0
2009-01-16 14:30:00,5.12,5.14,5.09,5.11,597200.0,4.1067,4.1227,4.0826,4.0986,597200.0
2009-01-16 14:40:00,5.11,5.13,5.08,5.12,522800.0,4.0986,4.1147,4.0746,4.1067,522800.0
2009-01-16 14:50:00,5.12,5.16,5.12,5.16,588400.0,4.1067,4.1387,4.1067,4.1387,588400.0
2009-01-16 15:00:00,5.16,5.16,5.11,5.14,701200.0,4.1387,4.1387,4.0986,4.1227,701200.0
2009-01-16 15:10:00,5.14,5.19,5.14,5.17,549600.0,4.1227,4.1628,4.1227,4.1468,549600.0
2009-01-16 15:20:00,5.17,5.19,5.14,5.14,856400.0,4.1468,4.1628,4.1227,4.1227,856400.0
2009-01-16 15:30:00,5.14,5.17,5.13,5.16,800000.0,4.1227,4.1468,4.1147,4.1387,800000.0
2009-01-16 15:40:00,5.16,5.17,5.14,5.15,1130000.0,4.1387,4.1468,4.1227,4.1307,1130000.0
2009-01-16 15:50:00,5.16,5.17,5.16,5.16,1323200.0,4.1387,4.1468,4.1387,4.1387,1323200.0
2009-01-20 09:30:00,5.14,5.14,5.01,5.04,764400.0,4.1227,4.1227,4.0184,4.0425,764400.0
2009-01-20 09:40:00,5.04,5.05,4.97,5.0,662000.0,4.0425,4.0505,3.9863,4.0104,662000.0
2009-01-20 09:50:00,5.0,5.02,4.97,5.0,702000.0,4.0104,4.0264,3.9863,4.0104,702000.0
2009-01-20 10:00:00,5.0,5.02,4.96,5.01,586800.0,4.0104,4.0264,3.9783,4.0184,586800.0
2009-01-20 10:10:00,5.01,5.02,4.99,5.02,474400.0,4.0184,4.0264,4.0024,4.0264,474400.0
2009-01-20 10:20:00,5.02,5.03,5.0,5.01,416000.0,4.0264,4.0345,4.0104,4.0184,416000.0
2009-01-20 10:30:00,5.01,5.01,4.99,4.99,402800.0,4.0184,4.0184,4.0024,4.0024,402800.0
2009-01-20 10:40:00,5.0,5.0,4.97,4.99,300000.0,4.0104,4.0104,3.9863,4.0024,300000.0
2009-01-20 10:50:00,4.99,5.0,4.97,4.98,489200.0,4.0024,4.0104,3.9863,3.9944,489200.0
2009-01-20 11:00:00,4.98,5.01,4.98,4.98,288800.0,3.9944,4.0184,3.9944,3.9944,288800.0
2009-01-20 11:10:00,4.98,5.0,4.98,4.99,255200.0,3.9944,4.0104,3.9944,4.0024,255200.0
2009-01-20 11:20:00,4.99,4.99,4.97,4.99,258800.0,4.0024,4.0024,3.9863,4.0024,258800.0
2009-01-20 11:30:00,4.99,5.03,4.99,5.03,456000.0,4.0024,4.0345,4.0024,4.0345,456000.0
2009-01-20 11:40:00,5.03,5.03,5.02,5.02,189600.0,4.0345,4.0345,4.0264,4.0264,189600.0
2009-01-20 11:50:00,5.02,5.02,4.98,4.99,316000.0,4.0264,4.0264,3.9944,4.0024,316000.0
2009-01-20 12:00:00,4.99,5.02,4.99,5.0,325600.0,4.0024,4.0264,4.0024,4.0104,325600.0
2009-01-20 12:10:00,4.99,5.01,4.99,4.99,312000.0,4.0024,4.0184,4.0024,4.0024,312000.0
2009-01-20 12:20:00,4.99,4.99,4.95,4.96,406000.0,4.0024,4.0024,3.9703,3.9783,406000.0
2009-01-20 12:30:00,4.96,5.01,4.96,4.99,296000.0,3.9783,4.0184,3.9783,4.0024,296000.0
2009-01-20 12:40:00,4.99,5.02,4.98,4.99,316400.0,4.0024,4.0264,3.9944,4.0024,316400.0
2009-01-20 12:50:00,4.99,5.0,4.97,4.98,580000.0,4.0024,4.0104,3.9863,3.9944,580000.0
2009-01-20 13:00:00,4.98,5.01,4.97,4.97,256000.0,3.9944,4.0184,3.9863,3.9863,256000.0
2009-01-20 13:10:00,4.97,4.98,4.96,4.97,192400.0,3.9863,3.9944,3.9783,3.9863,192400.0
2009-01-20 13:20:00,4.97,4.99,4.96,4.98,215200.0,3.9863,4.0024,3.9783,3.9944,215200.0
2009-01-20 13:30:00,4.98,4.98,4.95,4.97,221200.0,3.9944,3.9944,3.9703,3.9863,221200.0
2009-01-20 13:40:00,4.97,4.99,4.94,4.95,180000.0,3.9863,4.0024,3.9623,3.9703,180000.0
2009-01-20 13:50:00,4.95,4.97,4.95,4.96,309200.0,3.9703,3.9863,3.9703,3.9783,309200.0
2009-01-20 14:00:00,4.96,4.99,4.94,4.98,228800.0,3.9783,4.0024,3.9623,3.9944,228800.0
2009-01-20 14:10:00,4.97,4.97,4.94,4.94,330800.0,3.9863,3.9863,3.9623,3.9623,330800.0
2009-01-20 14:20:00,4.94,4.94,4.92,4.94,337600.0,3.9623,3.9623,3.9462,3.9623,337600.0
2009-01-20 14:30:00,4.94,4.97,4.93,4.95,421200.0,3.9623,3.9863,3.9543,3.9703,421200.0
2009-01-20 14:40:00,4.95,4.96,4.91,4.92,499200.0,3.9703,3.9783,3.9382,3.9462,499200.0
2009-01-20 14:50:00,4.92,4.95,4.92,4.93,646800.0,3.9462,3.9703,3.9462,3.9543,646800.0
2009-01-20 15:00:00,4.92,4.93,4.89,4.9,764400.0,3.9462,3.9543,3.9222,3.9302,764400.0
2009-01-20 15:10:00,4.9,4.92,4.88,4.91,632400.0,3.9302,3.9462,3.9142,3.9382,632400.0
2009-01-20 15:20:00,4.91,4.94,4.9,4.92,662800.0,3.9382,3.9623,3.9302,3.9462,662800.0
2009-01-20 15:30:00,4.92,4.96,4.92,4.93,985200.0,3.9462,3.9783,3.9462,3.9543,985200.0
2009-01-20 15:40:00,4.93,4.93,4.88,4.91,1116800.0,3.9543,3.9543,3.9142,3.9382,1116800.0
2009-01-20 15:50:00,4.91,4.91,4.87,4.89,1838400.0,3.9382,3.9382,3.9061,3.9222,1838400.0
2009-01-21 09:30:00,4.94,5.0,4.91,4.91,773600.0,3.9623,4.0104,3.9382,3.9382,773600.0
2009-01-21 09:40:00,4.92,4.93,4.9,4.92,410000.0,3.9462,3.9543,3.9302,3.9462,410000.0
2009-01-21 09:50:00,4.92,4.97,4.9,4.92,600800.0,3.9462,3.9863,3.9302,3.9462,600800.0
2009-01-21 10:00:00,4.92,4.93,4.91,4.92,602800.0,3.9462,3.9543,3.9382,3.9462,602800.0
2009-01-21 10:10:00,4.92,4.95,4.91,4.95,620000.0,3.9462,3.9703,3.9382,3.9703,620000.0
2009-01-21 10:20:00,4.96,4.97,4.91,4.91,664800.0,3.9783,3.9863,3.9382,3.9382,664800.0
2009-01-21 10:30:00,4.91,4.92,4.89,4.9,365600.0,3.9382,3.9462,3.9222,3.9302,365600.0
2009-01-21 10:40:00,4.9,4.9,4.86,4.86,506000.0,3.9302,3.9302,3.8981,3.8981,506000.0
2009-01-21 10:50:00,4.86,4.87,4.84,4.85,653200.0,3.8981,3.9061,3.8821,3.8901,653200.0
2009-01-21 11:00:00,4.85,4.89,4.85,4.86,386400.0,3.8901,3.9222,3.8901,3.8981,386400.0
2009-01-21 11:10:00,4.86,4.87,4.85,4.87,322800.0,3.8981,3.9061,3.8901,3.9061,322800.0
2009-01-21 11:20:00,4.86,4.91,4.86,4.9,491600.0,3.8981,3.9382,3.8981,3.9302,491600.0
2009-01-21 11:30:00,4.91,4.92,4.89,4.9,293600.0,3.9382,3.9462,3.9222,3.9302,293600.0
2009-01-21 11:40:00,4.9,4.92,4.89,4.91,219200.0,3.9302,3.9462,3.9222,3.9382,219200.0
2009-01-21 11:50:00,4.91,4.93,4.89,4.89,351600.0,3.9382,3.9543,3.9222,3.9222,351600.0
2009-01-21 12:00:00,4.89,4.91,4.88,4.91,215600.0,3.9222,3.9382,3.9142,3.9382,215600.0
2009-01-21 12:10:00,4.91,4.92,4.9,4.9,313600.0,3.9382,3.9462,3.9302,3.9302,313600.0
2009-01-21 12:20:00,4.9,4.91,4.87,4.87,744400.0,3.9302,3.9382,3.9061,3.9061,744400.0
2009-01-21 12:30:00,4.87,4.89,4.86,4.87,268800.0,3.9061,3.9222,3.8981,3.9061,268800.0
2009-01-21 12:40:00,4.86,4.88,4.85,4.88,358800.0,3.8981,3.9142,3.8901,3.9142,358800.0
2009-01-21 12:50:00,4.88,4.9,4.87,4.9,528000.0,3.9142,3.9302,3.9061,3.9302,528000.0
2009-01-21 13:00:00,4.9,4.92,4.89,4.9,296800.0,3.9302,3.9462,3.9222,3.9302,296800.0
2009-01-21 13:10:00,4.91,4.91,4.87,4.87,230000.0,3.9382,3.9382,3.9061,3.9061,230000.0
2009-01-21 13:20:00,4.88,4.88,4.85,4.86,269200.0,3.9142,3.9142,3.8901,3.8981,269200.0
2009-01-21 13:30:00,4.86,4.91,4.85,4.9,510000.0,3.8981,3.9382,3.8901,3.9302,510000.0
2009-01-21 13:40:00,4.9,4.91,4.89,4.91,434000.0,3.9302,3.9382,3.9222,3.9382,434000.0
2009-01-21 13:50:00,4.91,4.93,4.91,4.93,270800.0,3.9382,3.9543,3.9382,3.9543,270800.0
2009-01-21 14:00:00,4.93,4.93,4.89,4.91,381200.0,3.9543,3.9543,3.9222,3.9382,381200.0
2009-01-21 14:10:00,4.91,4.93,4.91,4.93,300000.0,3.9382,3.9543,3.9382,3.9543,300000.0
2009-01-21 14:20:00,4.93,4.93,4.91,4.92,258800.0,3.9543,3.9543,3.9382,3.9462,258800.0
2009-01-21 14:30:00,4.92,4.96,4.92,4.93,295200.0,3.9462,3.9783,3.9462,3.9543,295200.0
2009-01-21 14:40:00,4.93,4.94,4.91,4.91,406400.0,3.9543,3.9623,3.9382,3.9382,406400.0
2009-01-21 14:50:00,4.91,4.95,4.91,4.95,472400.0,3.9382,3.9703,3.9382,3.9703,472400.0
2009-01-21 15:00:00,4.95,4.99,4.93,4.98,351600.0,3.9703,4.0024,3.9543,3.9944,351600.0
2009-01-21 15:10:00,4.98,5.0,4.98,5.0,648400.0,3.9944,4.0104,3.9944,4.0104,648400.0
2009-01-21 15:20:00,5.0,5.0,4.95,4.95,961600.0,4.0104,4.0104,3.9703,3.9703,961600.0
2009-01-21 15:30:00,4.95,4.99,4.93,4.98,1740000.0,3.9703,4.0024,3.9543,3.9944,1740000.0
2009-01-21 15:40:00,4.98,5.0,4.97,4.97,1238800.0,3.9944,4.0104,3.9863,3.9863,1238800.0
2009-01-21 15:50:00,4.97,5.01,4.97,4.99,1226400.0,3.9863,4.0184,3.9863,4.0024,1226400.0
2009-01-22 09:30:00,4.93,4.95,4.84,4.95,679200.0,3.9543,3.9703,3.8821,3.9703,679200.0
2009-01-22 09:40:00,4.95,4.97,4.93,4.95,486000.0,3.9703,3.9863,3.9543,3.9703,486000.0
2009-01-22 09:50:00,4.95,4.97,4.92,4.95,511200.0,3.9703,3.9863,3.9462,3.9703,511200.0
2009-01-22 10:00:00,4.95,5.0,4.94,4.96,894400.0,3.9703,4.0104,3.9623,3.9783,894400.0
2009-01-22 10:10:00,4.96,4.98,4.94,4.96,390800.0,3.9783,3.9944,3.9623,3.9783,390800.0
2009-01-22 10:20:00,4.97,4.98,4.93,4.94,859200.0,3.9863,3.9944,3.9543,3.9623,859200.0
2009-01-22 10:30:00,4.94,4.94,4.9,4.9,501200.0,3.9623,3.9623,3.9302,3.9302,501200.0
2009-01-22 10:40:00,4.9,4.93,4.89,4.93,649600.0,3.9302,3.9543,3.9222,3.9543,649600.0
2009-01-22 10:50:00,4.93,4.95,4.91,4.92,398400.0,3.9543,3.9703,3.9382,3.9462,398400.0
2009-01-22 11:00:00,4.92,4.94,4.91,4.93,412800.0,3.9462,3.9623,3.9382,3.9543,412800.0
2009-01-22 11:10:00,4.93,4.96,4.92,4.94,258400.0,3.9543,3.9783,3.9462,3.9623,258400.0
2009-01-22 11:20:00,4.94,4.96,4.92,4.92,367200.0,3.9623,3.9783,3.9462,3.9462,367200.0
2009-01-22 11:30:00,4.92,4.93,4.89,4.89,441200.0,3.9462,3.9543,3.9222,3.9222,441200.0
2009-01-22 11:40:00,4.89,4.92,4.89,4.91,336400.0,3.9222,3.9462,3.9222,3.9382,336400.0
2009-01-22 11:50:00,4.91,4.92,4.89,4.9,256000.0,3.9382,3.9462,3.9222,3.9302,256000.0
2009-01-22 12:00:00,4.9,4.91,4.88,4.9,210000.0,3.9302,3.9382,3.9142,3.9302,210000.0
2009-01-22 12:10:00,4.9,4.92,4.9,4.91,168400.0,3.9302,3.9462,3.9302,3.9382,168400.0
2009-01-22 12:20:00,4.91,4.93,4.9,4.92,296400.0,3.9382,3.9543,3.9302,3.9462,296400.0
2009-01-22 12:30:00,4.92,4.93,4.91,4.93,352400.0,3.9462,3.9543,3.9382,3.9543,352400.0
2009-01-22 12:40:00,4.93,4.97,4.92,4.96,1123200.0,3.9543,3.9863,3.9462,3.9783,1123200.0
2009-01-22 12:50:00,4.97,4.97,4.95,4.95,237600.0,3.9863,3.9863,3.9703,3.9703,237600.0
2009-01-22 13:00:00,4.95,4.98,4.95,4.96,277600.0,3.9703,3.9944,3.9703,3.9783,277600.0
2009-01-22 13:10:00,4.96,4.98,4.95,4.98,347200.0,3.9783,3.9944,3.9703,3.9944,347200.0
2009-01-22 13:20:00,4.98,4.99,4.95,4.97,573200.0,3.9944,4.0024,3.9703,3.9863,573200.0
2009-01-22 13:30:00,4.97,5.0,4.95,4.99,578800.0,3.9863,4.0104,3.9703,4.0024,578800.0
2009-01-22 13:40:00,4.99,5.04,4.96,5.03,696400.0,4.0024,4.0425,3.9783,4.0345,696400.0
2009-01-22 13:50:00,5.03,5.06,5.02,5.06,672000.0,4.0345,4.0585,4.0264,4.0585,672000.0
2009-01-22 14:00:00,5.06,5.12,5.05,5.09,1014800.0,4.0585,4.1067,4.0505,4.0826,1014800.0
2009-01-22 14:10:00,5.09,5.16,5.08,5.15,1272800.0,4.0826,4.1387,4.0746,4.1307,1272800.0
2009-01-22 14:20:00,5.15,5.16,5.11,5.12,649200.0,4.1307,4.1387,4.0986,4.1067,649200.0
2009-01-22 14:30:00,5.12,5.12,5.08,5.11,581600.0,4.1067,4.1067,4.0746,4.0986,581600.0
2009-01-22 14:40:00,5.11,5.11,5.03,5.03,951200.0,4.0986,4.0986,4.0345,4.0345,951200.0
2009-01-22 14:50:00,5.03,5.07,5.03,5.07,854400.0,4.0345,4.0665,4.0345,4.0665,854400.0
2009-01-22 15:00:00,5.07,5.08,4.99,5.01,937600.0,4.0665,4.0746,4.0024,4.0184,937600.0
2009-01-22 15:10:00,5.0,5.05,5.0,5.0,827200.0,4.0104,4.0505,4.0104,4.0104,827200.0
2009-01-22 15:20:00,5.01,5.06,5.0,5.06,690400.0,4.0184,4.0585,4.0104,4.0585,690400.0
2009-01-22 15:30:00,5.06,5.06,5.0,5.02,1100000.0,4.0585,4.0585,4.0104,4.0264,1100000.0
2009-01-22 15:40:00,5.02,5.09,5.02,5.08,1427600.0,4.0264,4.0826,4.0264,4.0746,1427600.0
2009-01-22 15:50:00,5.08,5.08,5.04,5.05,1024400.0,4.0746,4.0746,4.0425,4.0505,1024400.0
2009-01-23 09:30:00,4.88,4.98,4.88,4.97,587200.0,3.9142,3.9944,3.9142,3.9863,587200.0
2009-01-23 09:40:00,4.96,5.02,4.96,5.01,403600.0,3.9783,4.0264,3.9783,4.0184,403600.0
2009-01-23 09:50:00,5.01,5.03,5.0,5.0,347600.0,4.0184,4.0345,4.0104,4.0104,347600.0
2009-01-23 10:00:00,5.0,5.01,4.99,4.99,487200.0,4.0104,4.0184,4.0024,4.0024,487200.0
2009-01-23 10:10:00,4.99,5.0,4.98,4.98,810800.0,4.0024,4.0104,3.9944,3.9944,810800.0
2009-01-23 10:20:00,4.98,4.99,4.97,4.99,415200.0,3.9944,4.0024,3.9863,4.0024,415200.0
2009-01-23 10:30:00,4.99,4.99,4.93,4.93,273600.0,4.0024,4.0024,3.9543,3.9543,273600.0
2009-01-23 10:40:00,4.93,4.97,4.93,4.96,456800.0,3.9543,3.9863,3.9543,3.9783,456800.0
2009-01-23 10:50:00,4.96,4.96,4.94,4.94,232400.0,3.9783,3.9783,3.9623,3.9623,232400.0
2009-01-23 11:00:00,4.94,4.99,4.94,4.99,424400.0,3.9623,4.0024,3.9623,4.0024,424400.0
2009-01-23 11:10:00,4.99,5.0,4.97,5.0,375600.0,4.0024,4.0104,3.9863,4.0104,375600.0
2009-01-23 11:20:00,5.0,5.01,4.97,4.97,308000.0,4.0104,4.0184,3.9863,3.9863,308000.0
2009-01-23 11:30:00,4.97,4.98,4.95,4.96,253600.0,3.9863,3.9944,3.9703,3.9783,253600.0
2009-01-23 11:40:00,4.97,4.98,4.94,4.95,244000.0,3.9863,3.9944,3.9623,3.9703,244000.0
2009-01-23 11:50:00,4.95,4.96,4.91,4.92,351600.0,3.9703,3.9783,3.9382,3.9462,351600.0
2009-01-23 12:00:00,4.92,4.94,4.92,4.93,266400.0,3.9462,3.9623,3.9462,3.9543,266400.0
2009-01-23 12:10:00,4.93,4.95,4.93,4.93,233200.0,3.9543,3.9703,3.9543,3.9543,233200.0
2009-01-23 12:20:00,4.93,4.97,4.93,4.95,278400.0,3.9543,3.9863,3.9543,3.9703,278400.0
2009-01-23 12:30:00,4.95,4.95,4.91,4.91,331200.0,3.9703,3.9703,3.9382,3.9382,331200.0
2009-01-23 12:40:00,4.91,4.95,4.9,4.93,253200.0,3.9382,3.9703,3.9302,3.9543,253200.0
2009-01-23 12:50:00,4.93,4.95,4.89,4.92,549600.0,3.9543,3.9703,3.9222,3.9462,549600.0
2009-01-23 13:00:00,4.91,4.93,4.89,4.91,458000.0,3.9382,3.9543,3.9222,3.9382,458000.0
2009-01-23 13:10:00,4.91,5.01,4.91,5.01,726800.0,3.9382,4.0184,3.9382,4.0184,726800.0
2009-01-23 13:20:00,5.01,5.01,4.98,4.99,407200.0,4.0184,4.0184,3.9944,4.0024,407200.0
2009-01-23 13:30:00,4.99,5.01,4.98,4.98,420000.0,4.0024,4.0184,3.9944,3.9944,420000.0
2009-01-23 13:40:00,4.99,5.02,4.99,5.01,292800.0,4.0024,4.0264,4.0024,4.0184,292800.0
2009-01-23 13:50:00,5.01,5.03,4.99,5.03,302400.0,4.0184,4.0345,4.0024,4.0345,302400.0
2009-01-23 14:00:00,5.03,5.05,5.01,5.02,300800.0,4.0345,4.0505,4.0184,4.0264,300800.0
2009-01-23 14:10:00,5.01,5.01,4.99,5.01,224000.0,4.0184,4.0184,4.0024,4.0184,224000.0
2009-01-23 14:20:00,5.0,5.04,5.0,5.01,317200.0,4.0104,4.0425,4.0104,4.0184,317200.0
2009-01-23 14:30:00,5.01,5.01,4.98,4.98,359600.0,4.0184,4.0184,3.9944,3.9944,359600.0
2009-01-23 14:40:00,4.98,5.01,4.97,4.99,782800.0,3.9944,4.0184,3.9863,4.0024,782800.0
2009-01-23 14:50:00,4.99,4.99,4.93,4.96,642800.0,4.0024,4.0024,3.9543,3.9783,642800.0
2009-01-23 15:00:00,4.96,4.98,4.94,4.94,518800.0,3.9783,3.9944,3.9623,3.9623,518800.0
2009-01-23 15:10:00,4.94,4.97,4.93,4.96,520800.0,3.9623,3.9863,3.9543,3.9783,520800.0
2009-01-23 15:20:00,4.96,4.99,4.95,4.95,648400.0,3.9783,4.0024,3.9703,3.9703,648400.0
2009-01-23 15:30:00,4.95,4.98,4.93,4.97,848400.0,3.9703,3.9944,3.9543,3.9863,848400.0
2009-01-23 15:40:00,4.97,4.98,4.95,4.98,854000.0,3.9863,3.9944,3.9703,3.9944,854000.0
2009-01-23 15:50:00,4.98,5.0,4.97,4.98,1601600.0,3.9944,4.0104,3.9863,3.9944,1601600.0
2009-01-26 09:30:00,4.99,5.05,4.97,5.05,377600.0,4.0024,4.0505,3.9863,4.0505,377600.0
2009-01-26 09:40:00,5.05,5.09,5.04,5.06,460800.0,4.0505,4.0826,4.0425,4.0585,460800.0
2009-01-26 09:50:00,5.06,5.08,5.04,5.07,352000.0,4.0585,4.0746,4.0425,4.0665,352000.0
2009-01-26 10:00:00,5.07,5.14,5.07,5.13,669600.0,4.0665,4.1227,4.0665,4.1147,669600.0
2009-01-26 10:10:00,5.13,5.15,5.12,5.12,429600.0,4.1147,4.1307,4.1067,4.1067,429600.0
2009-01-26 10:20:00,5.12,5.16,5.12,5.13,268800.0,4.1067,4.1387,4.1067,4.1147,268800.0
2009-01-26 10:30:00,5.13,5.15,5.12,5.12,196400.0,4.1147,4.1307,4.1067,4.1067,196400.0
2009-01-26 10:40:00,5.12,5.15,5.12,5.14,227200.0,4.1067,4.1307,4.1067,4.1227,227200.0
2009-01-26 10:50:00,5.14,5.14,5.13,5.14,128800.0,4.1227,4.1227,4.1147,4.1227,128800.0
2009-01-26 11:00:00,5.14,5.16,5.12,5.13,196000.0,4.1227,4.1387,4.1067,4.1147,196000.0
2009-01-26 11:10:00,5.13,5.15,5.12,5.12,294000.0,4.1147,4.1307,4.1067,4.1067,294000.0
2009-01-26 11:20:00,5.12,5.13,5.11,5.12,230800.0,4.1067,4.1147,4.0986,4.1067,230800.0
2009-01-26 11:30:00,5.13,5.13,5.11,5.11,138400.0,4.1147,4.1147,4.0986,4.0986,138400.0
2009-01-26 11:40:00,5.11,5.11,5.07,5.07,230800.0,4.0986,4.0986,4.0665,4.0665,230800.0
2009-01-26 11:50:00,5.07,5.07,5.06,5.06,352800.0,4.0665,4.0665,4.0585,4.0585,352800.0
2009-01-26 12:00:00,5.06,5.08,5.06,5.07,195600.0,4.0585,4.0746,4.0585,4.0665,195600.0
2009-01-26 12:10:00,5.07,5.07,5.05,5.05,212000.0,4.0665,4.0665,4.0505,4.0505,212000.0
2009-01-26 12:20:00,5.05,5.1,5.05,5.09,204400.0,4.0505,4.0906,4.0505,4.0826,204400.0
2009-01-26 12:30:00,5.09,5.1,5.06,5.07,170000.0,4.0826,4.0906,4.0585,4.0665,170000.0
2009-01-26 12:40:00,5.07,5.1,5.07,5.09,176800.0,4.0665,4.0906,4.0665,4.0826,176800.0
2009-01-26 12:50:00,5.1,5.12,5.08,5.09,221600.0,4.0906,4.1067,4.0746,4.0826,221600.0
2009-01-26 13:00:00,5.09,5.11,5.06,5.07,243600.0,4.0826,4.0986,4.0585,4.0665,243600.0
2009-01-26 13:10:00,5.07,5.09,5.06,5.09,187600.0,4.0665,4.0826,4.0585,4.0826,187600.0
2009-01-26 13:20:00,5.09,5.1,5.06,5.07,267600.0,4.0826,4.0906,4.0585,4.0665,267600.0
2009-01-26 13:30:00,5.07,5.07,5.04,5.05,286400.0,4.0665,4.0665,4.0425,4.0505,286400.0
2009-01-26 13:40:00,5.04,5.08,5.04,5.06,239200.0,4.0425,4.0746,4.0425,4.0585,239200.0
2009-01-26 13:50:00,5.06,5.06,5.02,5.04,278000.0,4.0585,4.0585,4.0264,4.0425,278000.0
2009-01-26 14:00:00,5.04,5.04,4.99,5.0,436000.0,4.0425,4.0425,4.0024,4.0104,436000.0
2009-01-26 14:10:00,5.0,5.01,4.98,5.01,366000.0,4.0104,4.0184,3.9944,4.0184,366000.0
2009-01-26 14:20:00,5.01,5.03,5.0,5.01,323200.0,4.0184,4.0345,4.0104,4.0184,323200.0
2009-01-26 14:30:00,5.01,5.03,5.01,5.02,213200.0,4.0184,4.0345,4.0184,4.0264,213200.0
2009-01-26 14:40:00,5.02,5.05,5.0,5.04,419600.0,4.0264,4.0505,4.0104,4.0425,419600.0
2009-01-26 14:50:00,5.04,5.06,5.03,5.06,437200.0,4.0425,4.0585,4.0345,4.0585,437200.0
2009-01-26 15:00:00,5.06,5.08,5.05,5.08,376800.0,4.0585,4.0746,4.0505,4.0746,376800.0
2009-01-26 15:10:00,5.08,5.09,5.04,5.05,405600.0,4.0746,4.0826,4.0425,4.0505,405600.0
2009-01-26 15:20:00,5.05,5.1,5.05,5.08,398000.0,4.0505,4.0906,4.0505,4.0746,398000.0
2009-01-26 15:30:00,5.08,5.08,5.04,5.04,403200.0,4.0746,4.0746,4.0425,4.0425,403200.0
2009-01-26 15:40:00,5.04,5.07,5.03,5.06,858000.0,4.0425,4.0665,4.0345,4.0585,858000.0
2009-01-26 15:50:00,5.06,5.07,5.05,5.06,708400.0,4.0585,4.0665,4.0505,4.0585,708400.0
2009-01-27 09:30:00,5.07,5.14,5.06,5.12,354800.0,4.0665,4.1227,4.0585,4.1067,354800.0
2009-01-27 09:40:00,5.12,5.13,5.1,5.1,387200.0,4.1067,4.1147,4.0906,4.0906,387200.0
2009-01-27 09:50:00,5.1,5.11,5.08,5.09,314800.0,4.0906,4.0986,4.0746,4.0826,314800.0
2009-01-27 10:00:00,5.09,5.09,5.02,5.02,620800.0,4.0826,4.0826,4.0264,4.0264,620800.0
2009-01-27 10:10:00,5.02,5.04,5.02,5.04,253200.0,4.0264,4.0425,4.0264,4.0425,253200.0
2009-01-27 10:20:00,5.04,5.06,5.04,5.04,318800.0,4.0425,4.0585,4.0425,4.0425,318800.0
2009-01-27 10:30:00,5.04,5.05,5.02,5.05,287200.0,4.0425,4.0505,4.0264,4.0505,287200.0
2009-01-27 10:40:00,5.05,5.05,5.03,5.04,420400.0,4.0505,4.0505,4.0345,4.0425,420400.0
2009-01-27 10:50:00,5.04,5.07,5.04,5.07,258800.0,4.0425,4.0665,4.0425,4.0665,258800.0
2009-01-27 11:00:00,5.07,5.08,5.05,5.08,241600.0,4.0665,4.0746,4.0505,4.0746,241600.0
2009-01-27 11:10:00,5.08,5.09,5.05,5.09,401600.0,4.0746,4.0826,4.0505,4.0826,401600.0
2009-01-27 11:20:00,5.09,5.09,5.07,5.08,216000.0,4.0826,4.0826,4.0665,4.0746,216000.0
2009-01-27 11:30:00,5.08,5.08,5.04,5.06,320800.0,4.0746,4.0746,4.0425,4.0585,320800.0
2009-01-27 11:40:00,5.06,5.1,5.04,5.1,588800.0,4.0585,4.0906,4.0425,4.0906,588800.0
2009-01-27 11:50:00,5.1,5.11,5.08,5.09,268000.0,4.0906,4.0986,4.0746,4.0826,268000.0
2009-01-27 12:00:00,5.09,5.1,5.08,5.1,312800.0,4.0826,4.0906,4.0746,4.0906,312800.0
2009-01-27 12:10:00,5.1,5.11,5.08,5.1,295200.0,4.0906,4.0986,4.0746,4.0906,295200.0
2009-01-27 12:20:00,5.1,5.16,5.1,5.15,364000.0,4.0906,4.1387,4.0906,4.1307,364000.0
2009-01-27 12:30:00,5.15,5.15,5.13,5.13,370000.0,4.1307,4.1307,4.1147,4.1147,370000.0
2009-01-27 12:40:00,5.14,5.15,5.12,5.13,288400.0,4.1227,4.1307,4.1067,4.1147,288400.0
2009-01-27 12:50:00,5.13,5.15,5.13,5.14,213600.0,4.1147,4.1307,4.1147,4.1227,213600.0
2009-01-27 13:00:00,5.14,5.14,5.08,5.09,295600.0,4.1227,4.1227,4.0746,4.0826,295600.0
2009-01-27 13:10:00,5.09,5.12,5.09,5.09,260800.0,4.0826,4.1067,4.0826,4.0826,260800.0
2009-01-27 13:20:00,5.09,5.13,5.09,5.1,346400.0,4.0826,4.1147,4.0826,4.0906,346400.0
2009-01-27 13:30:00,5.1,5.1,5.07,5.08,256800.0,4.0906,4.0906,4.0665,4.0746,256800.0
2009-01-27 13:40:00,5.08,5.11,5.08,5.08,263600.0,4.0746,4.0986,4.0746,4.0746,263600.0
2009-01-27 13:50:00,5.09,5.1,5.08,5.09,254400.0,4.0826,4.0906,4.0746,4.0826,254400.0
2009-01-27 14:00:00,5.09,5.09,5.05,5.05,883600.0,4.0826,4.0826,4.0505,4.0505,883600.0
2009-01-27 14:10:00,5.05,5.1,5.05,5.09,447600.0,4.0505,4.0906,4.0505,4.0826,447600.0
2009-01-27 14:20:00,5.09,5.09,5.06,5.06,179600.0,4.0826,4.0826,4.0585,4.0585,179600.0
2009-01-27 14:30:00,5.06,5.1,5.06,5.08,318400.0,4.0585,4.0906,4.0585,4.0746,318400.0
2009-01-27 14:40:00,5.08,5.09,5.07,5.08,495600.0,4.0746,4.0826,4.0665,4.0746,495600.0
2009-01-27 14:50:00,5.09,5.11,5.08,5.1,363200.0,4.0826,4.0986,4.0746,4.0906,363200.0
2009-01-27 15:00:00,5.1,5.11,5.06,5.08,403200.0,4.0906,4.0986,4.0585,4.0746,403200.0
2009-01-27 15:10:00,5.08,5.09,5.08,5.09,315600.0,4.0746,4.0826,4.0746,4.0826,315600.0
2009-01-27 15:20:00,5.08,5.1,5.08,5.09,464800.0,4.0746,4.0906,4.0746,4.0826,464800.0
2009-01-27 15:30:00,5.09,5.09,5.07,5.07,519200.0,4.0826,4.0826,4.0665,4.0665,519200.0
2009-01-27 15:40:00,5.07,5.07,5.05,5.06,814000.0,4.0665,4.0665,4.0505,4.0585,814000.0
2009-01-27 15:50:00,5.06,5.07,5.06,5.07,790400.0,4.0585,4.0665,4.0585,4.0665,790400.0
2009-01-28 09:30:00,5.16,5.25,5.14,5.19,446800.0,4.1387,4.2109,4.1227,4.1628,446800.0
2009-01-28 09:40:00,5.2,5.23,5.19,5.21,318800.0,4.1708,4.1949,4.1628,4.1788,318800.0
2009-01-28 09:50:00,5.21,5.23,5.18,5.18,343200.0,4.1788,4.1949,4.1548,4.1548,343200.0
2009-01-28 10:00:00,5.18,5.22,5.18,5.21,461600.0,4.1548,4.1869,4.1548,4.1788,461600.0
2009-01-28 10:10:00,5.21,5.23,5.2,5.23,412000.0,4.1788,4.1949,4.1708,4.1949,412000.0
2009-01-28 10:20:00,5.23,5.24,5.22,5.23,232000.0,4.1949,4.2029,4.1869,4.1949,232000.0
2009-01-28 10:30:00,5.23,5.27,5.23,5.25,585600.0,4.1949,4.227,4.1949,4.2109,585600.0
2009-01-28 10:40:00,5.25,5.25,5.22,5.22,398800.0,4.2109,4.2109,4.1869,4.1869,398800.0
2009-01-28 10:50:00,5.22,5.23,5.2,5.21,259600.0,4.1869,4.1949,4.1708,4.1788,259600.0
2009-01-28 11:00:00,5.21,5.24,5.21,5.24,235200.0,4.1788,4.2029,4.1788,4.2029,235200.0
2009-01-28 11:10:00,5.24,5.24,5.22,5.23,159200.0,4.2029,4.2029,4.1869,4.1949,159200.0
2009-01-28 11:20:00,5.23,5.26,5.23,5.24,389200.0,4.1949,4.2189,4.1949,4.2029,389200.0
2009-01-28 11:30:00,5.24,5.25,5.22,5.23,308000.0,4.2029,4.2109,4.1869,4.1949,308000.0
2009-01-28 11:40:00,5.22,5.23,5.2,5.2,414800.0,4.1869,4.1949,4.1708,4.1708,414800.0
2009-01-28 11:50:00,5.2,5.22,5.2,5.22,346000.0,4.1708,4.1869,4.1708,4.1869,346000.0
2009-01-28 12:00:00,5.22,5.23,5.21,5.22,362800.0,4.1869,4.1949,4.1788,4.1869,362800.0
2009-01-28 12:10:00,5.22,5.22,5.21,5.21,179200.0,4.1869,4.1869,4.1788,4.1788,179200.0
2009-01-28 12:20:00,5.21,5.22,5.2,5.21,347600.0,4.1788,4.1869,4.1708,4.1788,347600.0
2009-01-28 12:30:00,5.21,5.21,5.2,5.21,212400.0,4.1788,4.1788,4.1708,4.1788,212400.0
2009-01-28 12:40:00,5.21,5.21,5.2,5.21,192000.0,4.1788,4.1788,4.1708,4.1788,192000.0
2009-01-28 12:50:00,5.21,5.21,5.21,5.21,258800.0,4.1788,4.1788,4.1788,4.1788,258800.0
2009-01-28 13:00:00,5.21,5.22,5.2,5.22,377200.0,4.1788,4.1869,4.1708,4.1869,377200.0
2009-01-28 13:10:00,5.22,5.22,5.21,5.22,292000.0,4.1869,4.1869,4.1788,4.1869,292000.0
2009-01-28 13:20:00,5.21,5.23,5.21,5.23,324000.0,4.1788,4.1949,4.1788,4.1949,324000.0
2009-01-28 13:30:00,5.23,5.23,5.22,5.22,250800.0,4.1949,4.1949,4.1869,4.1869,250800.0
2009-01-28 13:40:00,5.22,5.22,5.22,5.22,566800.0,4.1869,4.1869,4.1869,4.1869,566800.0
2009-01-28 13:50:00,5.22,5.23,5.22,5.22,220400.0,4.1869,4.1949,4.1869,4.1869,220400.0
2009-01-28 14:00:00,5.22,5.23,5.21,5.21,438800.0,4.1869,4.1949,4.1788,4.1788,438800.0
2009-01-28 14:10:00,5.21,5.26,5.19,5.25,506000.0,4.1788,4.2189,4.1628,4.2109,506000.0
2009-01-28 14:20:00,5.25,5.26,5.2,5.21,756800.0,4.2109,4.2189,4.1708,4.1788,756800.0
2009-01-28 14:30:00,5.21,5.21,5.18,5.21,1070000.0,4.1788,4.1788,4.1548,4.1788,1070000.0
2009-01-28 14:40:00,5.21,5.22,5.2,5.21,464400.0,4.1788,4.1869,4.1708,4.1788,464400.0
2009-01-28 14:50:00,5.21,5.22,5.19,5.22,558400.0,4.1788,4.1869,4.1628,4.1869,558400.0
2009-01-28 15:00:00,5.22,5.23,5.18,5.2,788400.0,4.1869,4.1949,4.1548,4.1708,788400.0
2009-01-28 15:10:00,5.2,5.22,5.18,5.21,503600.0,4.1708,4.1869,4.1548,4.1788,503600.0
2009-01-28 15:20:00,5.21,5.22,5.17,5.19,858400.0,4.1788,4.1869,4.1468,4.1628,858400.0
2009-01-28 15:30:00,5.2,5.2,5.18,5.2,725200.0,4.1708,4.1708,4.1548,4.1708,725200.0
2009-01-28 15:40:00,5.19,5.21,5.19,5.21,568400.0,4.1628,4.1788,4.1628,4.1788,568400.0
2009-01-28 15:50:00,5.21,5.22,5.2,5.22,1070800.0,4.1788,4.1869,4.1708,4.1869,1070800.0
2009-01-29 09:30:00,5.21,5.23,5.15,5.16,593200.0,4.1788,4.1949,4.1307,4.1387,593200.0
2009-01-29 09:40:00,5.16,5.18,5.15,5.15,702800.0,4.1387,4.1548,4.1307,4.1307,702800.0
2009-01-29 09:50:00,5.15,5.16,5.13,5.13,328000.0,4.1307,4.1387,4.1147,4.1147,328000.0
2009-01-29 10:00:00,5.13,5.13,5.09,5.11,503600.0,4.1147,4.1147,4.0826,4.0986,503600.0
2009-01-29 10:10:00,5.11,5.16,5.1,5.16,454000.0,4.0986,4.1387,4.0906,4.1387,454000.0
2009-01-29 10:20:00,5.16,5.17,5.13,5.14,468800.0,4.1387,4.1468,4.1147,4.1227,468800.0
2009-01-29 10:30:00,5.14,5.14,5.12,5.13,236400.0,4.1227,4.1227,4.1067,4.1147,236400.0
2009-01-29 10:40:00,5.12,5.13,5.11,5.11,267600.0,4.1067,4.1147,4.0986,4.0986,267600.0
2009-01-29 10:50:00,5.11,5.13,5.11,5.12,215200.0,4.0986,4.1147,4.0986,4.1067,215200.0
2009-01-29 11:00:00,5.12,5.13,5.12,5.12,144800.0,4.1067,4.1147,4.1067,4.1067,144800.0
2009-01-29 11:10:00,5.12,5.13,5.12,5.12,209600.0,4.1067,4.1147,4.1067,4.1067,209600.0
2009-01-29 11:20:00,5.12,5.13,5.11,5.11,235600.0,4.1067,4.1147,4.0986,4.0986,235600.0
2009-01-29 11:30:00,5.11,5.12,5.11,5.12,132400.0,4.0986,4.1067,4.0986,4.1067,132400.0
2009-01-29 11:40:00,5.12,5.12,5.1,5.11,335200.0,4.1067,4.1067,4.0906,4.0986,335200.0
2009-01-29 11:50:00,5.1,5.11,5.1,5.11,61600.0,4.0906,4.0986,4.0906,4.0986,61600.0
2009-01-29 12:00:00,5.11,5.11,5.1,5.1,331200.0,4.0986,4.0986,4.0906,4.0906,331200.0
2009-01-29 12:10:00,5.1,5.11,5.1,5.11,120800.0,4.0906,4.0986,4.0906,4.0986,120800.0
2009-01-29 12:20:00,5.11,5.11,5.1,5.11,121200.0,4.0986,4.0986,4.0906,4.0986,121200.0
2009-01-29 12:30:00,5.11,5.11,5.09,5.09,178800.0,4.0986,4.0986,4.0826,4.0826,178800.0
2009-01-29 12:40:00,5.09,5.09,5.07,5.08,155200.0,4.0826,4.0826,4.0665,4.0746,155200.0
2009-01-29 12:50:00,5.08,5.09,5.05,5.06,199600.0,4.0746,4.0826,4.0505,4.0585,199600.0
2009-01-29 13:00:00,5.06,5.06,5.04,5.06,75600.0,4.0585,4.0585,4.0425,4.0585,75600.0
2009-01-29 13:10:00,5.06,5.07,5.06,5.06,121600.0,4.0585,4.0665,4.0585,4.0585,121600.0
2009-01-29 13:20:00,5.06,5.07,5.05,5.07,90800.0,4.0585,4.0665,4.0505,4.0665,90800.0
2009-01-29 13:30:00,5.07,5.07,5.04,5.04,136400.0,4.0665,4.0665,4.0425,4.0425,136400.0
2009-01-29 13:40:00,5.04,5.07,5.04,5.04,195200.0,4.0425,4.0665,4.0425,4.0425,195200.0
2009-01-29 13:50:00,5.04,5.04,5.03,5.04,113600.0,4.0425,4.0425,4.0345,4.0425,113600.0
2009-01-29 14:00:00,5.04,5.06,5.04,5.05,135600.0,4.0425,4.0585,4.0425,4.0505,135600.0
2009-01-29 14:10:00,5.05,5.07,5.05,5.06,197200.0,4.0505,4.0665,4.0505,4.0585,197200.0
2009-01-29 14:20:00,5.06,5.06,5.04,5.06,128000.0,4.0585,4.0585,4.0425,4.0585,128000.0
2009-01-29 14:30:00,5.06,5.06,5.04,5.05,262400.0,4.0585,4.0585,4.0425,4.0505,262400.0
2009-01-29 14:40:00,5.05,5.07,5.05,5.06,174800.0,4.0505,4.0665,4.0505,4.0585,174800.0
2009-01-29 14:50:00,5.06,5.07,5.04,5.05,222400.0,4.0585,4.0665,4.0425,4.0505,222400.0
2009-01-29 15:00:00,5.05,5.07,5.05,5.06,254000.0,4.0505,4.0665,4.0505,4.0585,254000.0
2009-01-29 15:10:00,5.07,5.07,5.05,5.06,284400.0,4.0665,4.0665,4.0505,4.0585,284400.0
2009-01-29 15:20:00,5.06,5.06,5.03,5.04,766000.0,4.0585,4.0585,4.0345,4.0425,766000.0
2009-01-29 15:30:00,5.04,5.04,4.99,4.99,978400.0,4.0425,4.0425,4.0024,4.0024,978400.0
2009-01-29 15:40:00,5.0,5.01,4.99,5.0,1084000.0,4.0104,4.0184,4.0024,4.0104,1084000.0
2009-01-29 15:50:00,5.0,5.01,5.0,5.01,1586800.0,4.0104,4.0184,4.0104,4.0184,1586800.0
2009-01-30 09:30:00,5.03,5.03,4.94,4.97,680400.0,4.0345,4.0345,3.9623,3.9863,680400.0
2009-01-30 09:40:00,4.97,4.97,4.92,4.94,359200.0,3.9863,3.9863,3.9462,3.9623,359200.0
2009-01-30 09:50:00,4.94,4.95,4.92,4.93,401200.0,3.9623,3.9703,3.9462,3.9543,401200.0
2009-01-30 10:00:00,4.93,4.95,4.91,4.95,342800.0,3.9543,3.9703,3.9382,3.9703,342800.0
2009-01-30 10:10:00,4.95,4.95,4.92,4.95,374800.0,3.9703,3.9703,3.9462,3.9703,374800.0
2009-01-30 10:20:00,4.95,4.95,4.93,4.93,168800.0,3.9703,3.9703,3.9543,3.9543,168800.0
2009-01-30 10:30:00,4.93,4.94,4.91,4.93,299200.0,3.9543,3.9623,3.9382,3.9543,299200.0
2009-01-30 10:40:00,4.93,4.94,4.92,4.92,190800.0,3.9543,3.9623,3.9462,3.9462,190800.0
2009-01-30 10:50:00,4.92,4.92,4.91,4.92,219200.0,3.9462,3.9462,3.9382,3.9462,219200.0
2009-01-30 11:00:00,4.92,4.93,4.92,4.92,168000.0,3.9462,3.9543,3.9462,3.9462,168000.0
2009-01-30 11:10:00,4.93,4.93,4.91,4.91,356800.0,3.9543,3.9543,3.9382,3.9382,356800.0
2009-01-30 11:20:00,4.91,4.91,4.89,4.9,270400.0,3.9382,3.9382,3.9222,3.9302,270400.0
2009-01-30 11:30:00,4.9,4.92,4.89,4.91,545600.0,3.9302,3.9462,3.9222,3.9382,545600.0
2009-01-30 11:40:00,4.91,4.92,4.9,4.92,291600.0,3.9382,3.9462,3.9302,3.9462,291600.0
2009-01-30 11:50:00,4.92,4.92,4.9,4.91,640000.0,3.9462,3.9462,3.9302,3.9382,640000.0
2009-01-30 12:00:00,4.91,4.92,4.9,4.92,269200.0,3.9382,3.9462,3.9302,3.9462,269200.0
2009-01-30 12:10:00,4.92,4.93,4.92,4.92,285200.0,3.9462,3.9543,3.9462,3.9462,285200.0
2009-01-30 12:20:00,4.93,4.93,4.91,4.92,140800.0,3.9543,3.9543,3.9382,3.9462,140800.0
2009-01-30 12:30:00,4.92,4.93,4.91,4.93,132000.0,3.9462,3.9543,3.9382,3.9543,132000.0
2009-01-30 12:40:00,4.93,4.94,4.93,4.94,181600.0,3.9543,3.9623,3.9543,3.9623,181600.0
2009-01-30 12:50:00,4.95,4.95,4.93,4.94,296800.0,3.9703,3.9703,3.9543,3.9623,296800.0
2009-01-30 13:00:00,4.94,4.96,4.93,4.95,365200.0,3.9623,3.9783,3.9543,3.9703,365200.0
2009-01-30 13:10:00,4.95,4.95,4.92,4.93,224400.0,3.9703,3.9703,3.9462,3.9543,224400.0
2009-01-30 13:20:00,4.93,4.94,4.9,4.92,323600.0,3.9543,3.9623,3.9302,3.9462,323600.0
2009-01-30 13:30:00,4.92,4.92,4.89,4.9,386800.0,3.9462,3.9462,3.9222,3.9302,386800.0
2009-01-30 13:40:00,4.9,4.9,4.88,4.89,367200.0,3.9302,3.9302,3.9142,3.9222,367200.0
2009-01-30 13:50:00,4.89,4.91,4.88,4.91,327200.0,3.9222,3.9382,3.9142,3.9382,327200.0
2009-01-30 14:00:00,4.91,4.92,4.88,4.88,566800.0,3.9382,3.9462,3.9142,3.9142,566800.0
2009-01-30 14:10:00,4.88,4.91,4.87,4.89,337600.0,3.9142,3.9382,3.9061,3.9222,337600.0
2009-01-30 14:20:00,4.89,4.93,4.88,4.92,421600.0,3.9222,3.9543,3.9142,3.9462,421600.0
2009-01-30 14:30:00,4.92,4.93,4.9,4.9,503200.0,3.9462,3.9543,3.9302,3.9302,503200.0
2009-01-30 14:40:00,4.9,4.9,4.87,4.88,281600.0,3.9302,3.9302,3.9061,3.9142,281600.0
2009-01-30 14:50:00,4.88,4.89,4.87,4.88,334400.0,3.9142,3.9222,3.9061,3.9142,334400.0
2009-01-30 15:00:00,4.88,4.9,4.87,4.87,451600.0,3.9142,3.9302,3.9061,3.9061,451600.0
2009-01-30 15:10:00,4.87,4.9,4.86,4.86,450000.0,3.9061,3.9302,3.8981,3.8981,450000.0
2009-01-30 15:20:00,4.86,4.86,4.84,4.84,631600.0,3.8981,3.8981,3.8821,3.8821,631600.0
2009-01-30 15:30:00,4.83,4.84,4.81,4.83,832800.0,3.874,3.8821,3.858,3.874,832800.0
2009-01-30 15:40:00,4.83,4.86,4.83,4.85,917600.0,3.874,3.8981,3.874,3.8901,917600.0
2009-01-30 15:50:00,4.85,4.86,4.84,4.86,1246000.0,3.8901,3.8981,3.8821,3.8981,1246000.0
2009-02-02 09:30:00,4.81,4.89,4.8,4.88,483200.0,3.858,3.9222,3.85,3.9142,483200.0
2009-02-02 09:40:00,4.88,4.89,4.85,4.87,285600.0,3.9142,3.9222,3.8901,3.9061,285600.0
2009-02-02 09:50:00,4.87,4.91,4.86,4.91,423200.0,3.9061,3.9382,3.8981,3.9382,423200.0
2009-02-02 10:00:00,4.91,4.94,4.87,4.93,1038400.0,3.9382,3.9623,3.9061,3.9543,1038400.0
2009-02-02 10:10:00,4.93,4.93,4.9,4.93,287600.0,3.9543,3.9543,3.9302,3.9543,287600.0
2009-02-02 10:20:00,4.93,4.95,4.9,4.91,387200.0,3.9543,3.9703,3.9302,3.9382,387200.0
2009-02-02 10:30:00,4.91,4.92,4.9,4.9,344800.0,3.9382,3.9462,3.9302,3.9302,344800.0
2009-02-02 10:40:00,4.9,4.9,4.88,4.89,270400.0,3.9302,3.9302,3.9142,3.9222,270400.0
2009-02-02 10:50:00,4.89,4.89,4.87,4.89,238800.0,3.9222,3.9222,3.9061,3.9222,238800.0
2009-02-02 11:00:00,4.89,4.9,4.88,4.88,332800.0,3.9222,3.9302,3.9142,3.9142,332800.0
2009-02-02 11:10:00,4.88,4.89,4.87,4.89,454000.0,3.9142,3.9222,3.9061,3.9222,454000.0
2009-02-02 11:20:00,4.88,4.88,4.86,4.86,369200.0,3.9142,3.9142,3.8981,3.8981,369200.0
2009-02-02 11:30:00,4.87,4.89,4.87,4.89,448000.0,3.9061,3.9222,3.9061,3.9222,448000.0
2009-02-02 11:40:00,4.88,4.9,4.87,4.89,244800.0,3.9142,3.9302,3.9061,3.9222,244800.0
2009-02-02 11:50:00,4.89,4.9,4.88,4.88,206000.0,3.9222,3.9302,3.9142,3.9142,206000.0
2009-02-02 12:00:00,4.88,4.92,4.88,4.91,458400.0,3.9142,3.9462,3.9142,3.9382,458400.0
2009-02-02 12:10:00,4.91,4.91,4.9,4.9,222800.0,3.9382,3.9382,3.9302,3.9302,222800.0
2009-02-02 12:20:00,4.9,4.9,4.88,4.89,152800.0,3.9302,3.9302,3.9142,3.9222,152800.0
2009-02-02 12:30:00,4.89,4.91,4.89,4.91,170400.0,3.9222,3.9382,3.9222,3.9382,170400.0
2009-02-02 12:40:00,4.91,4.92,4.9,4.9,160800.0,3.9382,3.9462,3.9302,3.9302,160800.0
2009-02-02 12:50:00,4.9,4.9,4.89,4.9,273200.0,3.9302,3.9302,3.9222,3.9302,273200.0
2009-02-02 13:00:00,4.9,4.9,4.86,4.86,289600.0,3.9302,3.9302,3.8981,3.8981,289600.0
2009-02-02 13:10:00,4.86,4.86,4.82,4.85,729200.0,3.8981,3.8981,3.866,3.8901,729200.0
2009-02-02 13:20:00,4.85,4.85,4.83,4.83,355600.0,3.8901,3.8901,3.874,3.874,355600.0
2009-02-02 13:30:00,4.83,4.86,4.83,4.86,296800.0,3.874,3.8981,3.874,3.8981,296800.0
2009-02-02 13:40:00,4.86,4.88,4.86,4.87,356000.0,3.8981,3.9142,3.8981,3.9061,356000.0
2009-02-02 13:50:00,4.87,4.87,4.81,4.82,500400.0,3.9061,3.9061,3.858,3.866,500400.0
2009-02-02 14:00:00,4.82,4.83,4.81,4.82,340000.0,3.866,3.874,3.858,3.866,340000.0
2009-02-02 14:10:00,4.82,4.84,4.81,4.84,250000.0,3.866,3.8821,3.858,3.8821,250000.0
2009-02-02 14:20:00,4.83,4.84,4.81,4.83,401200.0,3.874,3.8821,3.858,3.874,401200.0
2009-02-02 14:30:00,4.83,4.83,4.81,4.83,282000.0,3.874,3.874,3.858,3.874,282000.0
2009-02-02 14:40:00,4.83,4.84,4.81,4.81,422000.0,3.874,3.8821,3.858,3.858,422000.0
2009-02-02 14:50:00,4.81,4.82,4.81,4.81,710800.0,3.858,3.866,3.858,3.858,710800.0
2009-02-02 15:00:00,4.81,4.84,4.81,4.84,629600.0,3.858,3.8821,3.858,3.8821,629600.0
2009-02-02 15:10:00,4.84,4.87,4.83,4.86,799600.0,3.8821,3.9061,3.874,3.8981,799600.0
2009-02-02 15:20:00,4.86,4.87,4.85,4.87,582400.0,3.8981,3.9061,3.8901,3.9061,582400.0
2009-02-02 15:30:00,4.87,4.89,4.87,4.87,789200.0,3.9061,3.9222,3.9061,3.9061,789200.0
2009-02-02 15:40:00,4.87,4.9,4.86,4.86,889600.0,3.9061,3.9302,3.8981,3.8981,889600.0
2009-02-02 15:50:00,4.86,4.89,4.86,4.86,1136400.0,3.8981,3.9222,3.8981,3.8981,1136400.0
2009-02-03 09:30:00,4.92,4.93,4.84,4.85,443600.0,3.9462,3.9543,3.8821,3.8901,443600.0
2009-02-03 09:40:00,4.84,4.85,4.81,4.85,668000.0,3.8821,3.8901,3.858,3.8901,668000.0
2009-02-03 09:50:00,4.85,4.85,4.82,4.83,518800.0,3.8901,3.8901,3.866,3.874,518800.0
2009-02-03 10:00:00,4.83,4.88,4.83,4.87,497600.0,3.874,3.9142,3.874,3.9061,497600.0
2009-02-03 10:10:00,4.87,4.88,4.83,4.83,521600.0,3.9061,3.9142,3.874,3.874,521600.0
2009-02-03 10:20:00,4.83,4.88,4.82,4.88,384800.0,3.874,3.9142,3.866,3.9142,384800.0
2009-02-03 10:30:00,4.87,4.91,4.87,4.88,360400.0,3.9061,3.9382,3.9061,3.9142,360400.0
2009-02-03 10:40:00,4.88,4.91,4.88,4.91,478400.0,3.9142,3.9382,3.9142,3.9382,478400.0
2009-02-03 10:50:00,4.91,4.92,4.89,4.91,282400.0,3.9382,3.9462,3.9222,3.9382,282400.0
2009-02-03 11:00:00,4.91,4.95,4.91,4.93,604800.0,3.9382,3.9703,3.9382,3.9543,604800.0
2009-02-03 11:10:00,4.93,4.94,4.92,4.94,410400.0,3.9543,3.9623,3.9462,3.9623,410400.0
2009-02-03 11:20:00,4.95,4.96,4.92,4.92,583200.0,3.9703,3.9783,3.9462,3.9462,583200.0
2009-02-03 11:30:00,4.92,4.93,4.91,4.91,264400.0,3.9462,3.9543,3.9382,3.9382,264400.0
2009-02-03 11:40:00,4.91,4.91,4.9,4.91,138400.0,3.9382,3.9382,3.9302,3.9382,138400.0
2009-02-03 11:50:00,4.91,4.91,4.88,4.89,137200.0,3.9382,3.9382,3.9142,3.9222,137200.0
2009-02-03 12:00:00,4.89,4.91,4.89,4.91,730000.0,3.9222,3.9382,3.9222,3.9382,730000.0
2009-02-03 12:10:00,4.91,4.93,4.9,4.9,628800.0,3.9382,3.9543,3.9302,3.9302,628800.0
2009-02-03 12:20:00,4.9,4.91,4.89,4.9,647200.0,3.9302,3.9382,3.9222,3.9302,647200.0
2009-02-03 12:30:00,4.9,4.91,4.9,4.91,198400.0,3.9302,3.9382,3.9302,3.9382,198400.0
2009-02-03 12:40:00,4.91,4.92,4.9,4.9,356800.0,3.9382,3.9462,3.9302,3.9302,356800.0
2009-02-03 12:50:00,4.9,4.9,4.87,4.87,119600.0,3.9302,3.9302,3.9061,3.9061,119600.0
2009-02-03 13:00:00,4.87,4.88,4.86,4.88,272000.0,3.9061,3.9142,3.8981,3.9142,272000.0
2009-02-03 13:10:00,4.88,4.9,4.87,4.89,229200.0,3.9142,3.9302,3.9061,3.9222,229200.0
2009-02-03 13:20:00,4.9,4.9,4.86,4.87,590000.0,3.9302,3.9302,3.8981,3.9061,590000.0
2009-02-03 13:30:00,4.87,4.91,4.87,4.9,463600.0,3.9061,3.9382,3.9061,3.9302,463600.0
2009-02-03 13:40:00,4.9,4.91,4.88,4.89,194000.0,3.9302,3.9382,3.9142,3.9222,194000.0
2009-02-03 13:50:00,4.89,4.9,4.87,4.88,349600.0,3.9222,3.9302,3.9061,3.9142,349600.0
2009-02-03 14:00:00,4.88,4.92,4.88,4.92,427600.0,3.9142,3.9462,3.9142,3.9462,427600.0
2009-02-03 14:10:00,4.92,4.94,4.92,4.93,846400.0,3.9462,3.9623,3.9462,3.9543,846400.0
2009-02-03 14:20:00,4.92,4.93,4.9,4.9,680800.0,3.9462,3.9543,3.9302,3.9302,680800.0
2009-02-03 14:30:00,4.9,4.93,4.9,4.92,666400.0,3.9302,3.9543,3.9302,3.9462,666400.0
2009-02-03 14:40:00,4.92,4.93,4.91,4.92,499200.0,3.9462,3.9543,3.9382,3.9462,499200.0
2009-02-03 14:50:00,4.92,4.93,4.9,4.91,425200.0,3.9462,3.9543,3.9302,3.9382,425200.0
2009-02-03 15:00:00,4.91,4.94,4.91,4.94,650800.0,3.9382,3.9623,3.9382,3.9623,650800.0
2009-02-03 15:10:00,4.94,4.99,4.94,4.98,986800.0,3.9623,4.0024,3.9623,3.9944,986800.0
2009-02-03 15:20:00,4.98,5.0,4.96,4.98,2037200.0,3.9944,4.0104,3.9783,3.9944,2037200.0
2009-02-03 15:30:00,4.98,4.98,4.94,4.96,878400.0,3.9944,3.9944,3.9623,3.9783,878400.0
2009-02-03 15:40:00,4.96,4.97,4.94,4.95,1101200.0,3.9783,3.9863,3.9623,3.9703,1101200.0
2009-02-03 15:50:00,4.95,4.97,4.95,4.96,1264000.0,3.9703,3.9863,3.9703,3.9783,1264000.0
2009-02-04 09:30:00,4.85,5.0,4.83,4.98,1050400.0,3.8901,4.0104,3.874,3.9944,1050400.0
2009-02-04 09:40:00,4.98,5.01,4.97,4.98,449600.0,3.9944,4.0184,3.9863,3.9944,449600.0
2009-02-04 09:50:00,4.98,5.0,4.98,4.99,398800.0,3.9944,4.0104,3.9944,4.0024,398800.0
2009-02-04 10:00:00,5.0,5.02,5.0,5.01,303600.0,4.0104,4.0264,4.0104,4.0184,303600.0
2009-02-04 10:10:00,5.01,5.05,5.01,5.03,417600.0,4.0184,4.0505,4.0184,4.0345,417600.0
2009-02-04 10:20:00,5.03,5.04,5.01,5.02,350000.0,4.0345,4.0425,4.0184,4.0264,350000.0
2009-02-04 10:30:00,5.02,5.04,4.99,4.99,740000.0,4.0264,4.0425,4.0024,4.0024,740000.0
2009-02-04 10:40:00,4.99,5.02,4.98,5.01,446800.0,4.0024,4.0264,3.9944,4.0184,446800.0
2009-02-04 10:50:00,5.01,5.04,5.0,5.04,271600.0,4.0184,4.0425,4.0104,4.0425,271600.0
2009-02-04 11:00:00,5.04,5.04,5.02,5.03,225600.0,4.0425,4.0425,4.0264,4.0345,225600.0
2009-02-04 11:10:00,5.04,5.04,5.01,5.02,226000.0,4.0425,4.0425,4.0184,4.0264,226000.0
2009-02-04 11:20:00,5.02,5.02,4.99,5.0,250800.0,4.0264,4.0264,4.0024,4.0104,250800.0
2009-02-04 11:30:00,5.0,5.0,5.0,5.0,186000.0,4.0104,4.0104,4.0104,4.0104,186000.0
2009-02-04 11:40:00,5.0,5.01,4.99,5.0,542800.0,4.0104,4.0184,4.0024,4.0104,542800.0
2009-02-04 11:50:00,4.99,5.0,4.99,4.99,156800.0,4.0024,4.0104,4.0024,4.0024,156800.0
2009-02-04 12:00:00,4.99,5.0,4.99,5.0,132000.0,4.0024,4.0104,4.0024,4.0104,132000.0
2009-02-04 12:10:00,5.0,5.0,4.99,4.99,284400.0,4.0104,4.0104,4.0024,4.0024,284400.0
2009-02-04 12:20:00,4.99,4.99,4.98,4.98,492000.0,4.0024,4.0024,3.9944,3.9944,492000.0
2009-02-04 12:30:00,4.98,5.0,4.98,4.99,331200.0,3.9944,4.0104,3.9944,4.0024,331200.0
2009-02-04 12:40:00,4.99,5.0,4.99,4.99,152000.0,4.0024,4.0104,4.0024,4.0024,152000.0
2009-02-04 12:50:00,4.99,4.99,4.97,4.97,302400.0,4.0024,4.0024,3.9863,3.9863,302400.0
2009-02-04 13:00:00,4.97,4.97,4.93,4.97,449200.0,3.9863,3.9863,3.9543,3.9863,449200.0
2009-02-04 13:10:00,4.96,4.97,4.95,4.95,143200.0,3.9783,3.9863,3.9703,3.9703,143200.0
2009-02-04 13:20:00,4.96,4.99,4.96,4.99,204400.0,3.9783,4.0024,3.9783,4.0024,204400.0
2009-02-04 13:30:00,4.99,4.99,4.96,4.97,297200.0,4.0024,4.0024,3.9783,3.9863,297200.0
2009-02-04 13:40:00,4.96,4.98,4.95,4.97,750400.0,3.9783,3.9944,3.9703,3.9863,750400.0
2009-02-04 13:50:00,4.97,4.98,4.95,4.98,418000.0,3.9863,3.9944,3.9703,3.9944,418000.0
2009-02-04 14:00:00,4.98,4.98,4.95,4.96,382400.0,3.9944,3.9944,3.9703,3.9783,382400.0
2009-02-04 14:10:00,4.96,4.98,4.96,4.96,322800.0,3.9783,3.9944,3.9783,3.9783,322800.0
2009-02-04 14:20:00,4.96,4.96,4.95,4.95,911200.0,3.9783,3.9783,3.9703,3.9703,911200.0
2009-02-04 14:30:00,4.95,4.96,4.94,4.95,814000.0,3.9703,3.9783,3.9623,3.9703,814000.0
2009-02-04 14:40:00,4.95,4.96,4.94,4.95,631200.0,3.9703,3.9783,3.9623,3.9703,631200.0
2009-02-04 14:50:00,4.95,4.97,4.93,4.97,616400.0,3.9703,3.9863,3.9543,3.9863,616400.0
2009-02-04 15:00:00,4.97,4.99,4.95,4.98,1899200.0,3.9863,4.0024,3.9703,3.9944,1899200.0
2009-02-04 15:10:00,4.98,4.99,4.97,4.99,944800.0,3.9944,4.0024,3.9863,4.0024,944800.0
2009-02-04 15:20:00,4.98,4.98,4.95,4.97,1109600.0,3.9944,3.9944,3.9703,3.9863,1109600.0
2009-02-04 15:30:00,4.97,4.97,4.95,4.96,1474800.0,3.9863,3.9863,3.9703,3.9783,1474800.0
2009-02-04 15:40:00,4.96,4.98,4.95,4.98,1382400.0,3.9783,3.9944,3.9703,3.9944,1382400.0
2009-02-04 15:50:00,4.98,4.98,4.97,4.98,2931600.0,3.9944,3.9944,3.9863,3.9944,2931600.0
2009-02-05 09:30:00,5.13,5.28,5.11,5.19,1676000.0,4.1147,4.235,4.0986,4.1628,1676000.0
2009-02-05 09:40:00,5.19,5.28,5.19,5.27,1824400.0,4.1628,4.235,4.1628,4.227,1824400.0
2009-02-05 09:50:00,5.26,5.28,5.21,5.26,1987600.0,4.2189,4.235,4.1788,4.2189,1987600.0
2009-02-05 10:00:00,5.26,5.32,5.24,5.26,2341200.0,4.2189,4.2671,4.2029,4.2189,2341200.0
2009-02-05 10:10:00,5.26,5.37,5.26,5.36,2638400.0,4.2189,4.3072,4.2189,4.2992,2638400.0
2009-02-05 10:20:00,5.36,5.36,5.33,5.33,1383600.0,4.2992,4.2992,4.2751,4.2751,1383600.0
2009-02-05 10:30:00,5.33,5.35,5.29,5.32,1138400.0,4.2751,4.2911,4.243,4.2671,1138400.0
2009-02-05 10:40:00,5.32,5.41,5.32,5.41,1101200.0,4.2671,4.3393,4.2671,4.3393,1101200.0
2009-02-05 10:50:00,5.41,5.45,5.4,5.4,1082000.0,4.3393,4.3713,4.3312,4.3312,1082000.0
2009-02-05 11:00:00,5.4,5.46,5.39,5.44,1015200.0,4.3312,4.3794,4.3232,4.3633,1015200.0
2009-02-05 11:10:00,5.43,5.49,5.43,5.49,918000.0,4.3553,4.4034,4.3553,4.4034,918000.0
2009-02-05 11:20:00,5.49,5.51,5.47,5.48,1372800.0,4.4034,4.4195,4.3874,4.3954,1372800.0
2009-02-05 11:30:00,5.48,5.48,5.45,5.45,807200.0,4.3954,4.3954,4.3713,4.3713,807200.0
2009-02-05 11:40:00,5.45,5.47,5.44,5.47,601600.0,4.3713,4.3874,4.3633,4.3874,601600.0
2009-02-05 11:50:00,5.47,5.49,5.43,5.45,613200.0,4.3874,4.4034,4.3553,4.3713,613200.0
2009-02-05 12:00:00,5.45,5.5,5.45,5.49,723600.0,4.3713,4.4114,4.3713,4.4034,723600.0
2009-02-05 12:10:00,5.5,5.51,5.47,5.48,461600.0,4.4114,4.4195,4.3874,4.3954,461600.0
2009-02-05 12:20:00,5.48,5.48,5.46,5.47,339200.0,4.3954,4.3954,4.3794,4.3874,339200.0
2009-02-05 12:30:00,5.47,5.48,5.46,5.46,457600.0,4.3874,4.3954,4.3794,4.3794,457600.0
2009-02-05 12:40:00,5.46,5.47,5.44,5.44,474000.0,4.3794,4.3874,4.3633,4.3633,474000.0
2009-02-05 12:50:00,5.44,5.48,5.43,5.47,898000.0,4.3633,4.3954,4.3553,4.3874,898000.0
2009-02-05 13:00:00,5.47,5.5,5.46,5.5,553600.0,4.3874,4.4114,4.3794,4.4114,553600.0
2009-02-05 13:10:00,5.5,5.5,5.47,5.49,914400.0,4.4114,4.4114,4.3874,4.4034,914400.0
2009-02-05 13:20:00,5.49,5.49,5.45,5.45,676800.0,4.4034,4.4034,4.3713,4.3713,676800.0
2009-02-05 13:30:00,5.45,5.48,5.45,5.46,666400.0,4.3713,4.3954,4.3713,4.3794,666400.0
2009-02-05 13:40:00,5.46,5.49,5.45,5.48,790800.0,4.3794,4.4034,4.3713,4.3954,790800.0
2009-02-05 13:50:00,5.48,5.48,5.45,5.46,432800.0,4.3954,4.3954,4.3713,4.3794,432800.0
2009-02-05 14:00:00,5.46,5.5,5.46,5.49,768800.0,4.3794,4.4114,4.3794,4.4034,768800.0
2009-02-05 14:10:00,5.49,5.49,5.46,5.48,451600.0,4.4034,4.4034,4.3794,4.3954,451600.0
2009-02-05 14:20:00,5.48,5.51,5.47,5.51,1233200.0,4.3954,4.4195,4.3874,4.4195,1233200.0
2009-02-05 14:30:00,5.51,5.52,5.49,5.51,781200.0,4.4195,4.4275,4.4034,4.4195,781200.0
2009-02-05 14:40:00,5.51,5.53,5.49,5.49,591200.0,4.4195,4.4355,4.4034,4.4034,591200.0
2009-02-05 14:50:00,5.49,5.49,5.45,5.46,606000.0,4.4034,4.4034,4.3713,4.3794,606000.0
2009-02-05 15:00:00,5.46,5.48,5.44,5.47,1203600.0,4.3794,4.3954,4.3633,4.3874,1203600.0
2009-02-05 15:10:00,5.47,5.5,5.47,5.49,1024800.0,4.3874,4.4114,4.3874,4.4034,1024800.0
2009-02-05 15:20:00,5.49,5.54,5.49,5.54,1229200.0,4.4034,4.4435,4.4034,4.4435,1229200.0
2009-02-05 15:30:00,5.54,5.55,5.49,5.5,1639200.0,4.4435,4.4515,4.4034,4.4114,1639200.0
2009-02-05 15:40:00,5.5,5.54,5.5,5.5,1556800.0,4.4114,4.4435,4.4114,4.4114,1556800.0
2009-02-05 15:50:00,5.5,5.52,5.5,5.51,2448400.0,4.4114,4.4275,4.4114,4.4195,2448400.0
2009-02-06 09:30:00,5.53,5.77,5.45,5.67,1794000.0,4.4355,4.628,4.3713,4.5478,1794000.0
2009-02-06 09:40:00,5.67,5.75,5.67,5.74,1368400.0,4.5478,4.612,4.5478,4.6039,1368400.0
2009-02-06 09:50:00,5.74,5.8,5.73,5.77,1203200.0,4.6039,4.6521,4.5959,4.628,1203200.0
2009-02-06 10:00:00,5.77,5.81,5.76,5.81,1002000.0,4.628,4.6601,4.62,4.6601,1002000.0
2009-02-06 10:10:00,5.81,5.85,5.78,5.78,1353600.0,4.6601,4.6922,4.636,4.636,1353600.0
2009-02-06 10:20:00,5.78,5.8,5.77,5.8,700000.0,4.636,4.6521,4.628,4.6521,700000.0
2009-02-06 10:30:00,5.8,5.81,5.78,5.79,1186800.0,4.6521,4.6601,4.636,4.644,1186800.0
2009-02-06 10:40:00,5.79,5.82,5.76,5.81,824800.0,4.644,4.6681,4.62,4.6601,824800.0
2009-02-06 10:50:00,5.81,5.83,5.79,5.8,817600.0,4.6601,4.6761,4.644,4.6521,817600.0
2009-02-06 11:00:00,5.8,5.8,5.76,5.78,1386400.0,4.6521,4.6521,4.62,4.636,1386400.0
2009-02-06 11:10:00,5.78,5.8,5.78,5.78,687200.0,4.636,4.6521,4.636,4.636,687200.0
2009-02-06 11:20:00,5.78,5.79,5.78,5.78,816400.0,4.636,4.644,4.636,4.636,816400.0
2009-02-06 11:30:00,5.78,5.79,5.77,5.78,1026800.0,4.636,4.644,4.628,4.636,1026800.0
2009-02-06 11:40:00,5.78,5.79,5.77,5.77,396000.0,4.636,4.644,4.628,4.628,396000.0
2009-02-06 11:50:00,5.77,5.77,5.76,5.77,407600.0,4.628,4.628,4.62,4.628,407600.0
2009-02-06 12:00:00,5.76,5.77,5.73,5.74,581600.0,4.62,4.628,4.5959,4.6039,581600.0
2009-02-06 12:10:00,5.74,5.76,5.72,5.72,491200.0,4.6039,4.62,4.5879,4.5879,491200.0
2009-02-06 12:20:00,5.72,5.74,5.72,5.72,631200.0,4.5879,4.6039,4.5879,4.5879,631200.0
2009-02-06 12:30:00,5.72,5.76,5.71,5.73,1002400.0,4.5879,4.62,4.5799,4.5959,1002400.0
2009-02-06 12:40:00,5.73,5.75,5.71,5.71,516400.0,4.5959,4.612,4.5799,4.5799,516400.0
2009-02-06 12:50:00,5.71,5.72,5.68,5.69,788800.0,4.5799,4.5879,4.5558,4.5638,788800.0
2009-02-06 13:00:00,5.69,5.69,5.67,5.69,749200.0,4.5638,4.5638,4.5478,4.5638,749200.0
2009-02-06 13:10:00,5.69,5.73,5.68,5.73,530000.0,4.5638,4.5959,4.5558,4.5959,530000.0
2009-02-06 13:20:00,5.73,5.76,5.72,5.75,1258400.0,4.5959,4.62,4.5879,4.612,1258400.0
2009-02-06 13:30:00,5.75,5.76,5.74,5.76,499600.0,4.612,4.62,4.6039,4.62,499600.0
2009-02-06 13:40:00,5.76,5.76,5.74,5.74,440400.0,4.62,4.62,4.6039,4.6039,440400.0
2009-02-06 13:50:00,5.74,5.75,5.73,5.74,318400.0,4.6039,4.612,4.5959,4.6039,318400.0
2009-02-06 14:00:00,5.73,5.74,5.7,5.71,612800.0,4.5959,4.6039,4.5719,4.5799,612800.0
2009-02-06 14:10:00,5.71,5.72,5.68,5.68,496800.0,4.5799,4.5879,4.5558,4.5558,496800.0
2009-02-06 14:20:00,5.68,5.7,5.67,5.69,550800.0,4.5558,4.5719,4.5478,4.5638,550800.0
2009-02-06 14:30:00,5.69,5.71,5.68,5.68,510000.0,4.5638,4.5799,4.5558,4.5558,510000.0
2009-02-06 14:40:00,5.68,5.68,5.66,5.68,648800.0,4.5558,4.5558,4.5398,4.5558,648800.0
2009-02-06 14:50:00,5.68,5.69,5.66,5.68,707600.0,4.5558,4.5638,4.5398,4.5558,707600.0
2009-02-06 15:00:00,5.69,5.69,5.65,5.65,1076800.0,4.5638,4.5638,4.5318,4.5318,1076800.0
2009-02-06 15:10:00,5.65,5.68,5.64,5.67,721600.0,4.5318,4.5558,4.5237,4.5478,721600.0
2009-02-06 15:20:00,5.67,5.7,5.66,5.69,1008400.0,4.5478,4.5719,4.5398,4.5638,1008400.0
2009-02-06 15:30:00,5.69,5.71,5.68,5.7,1221200.0,4.5638,4.5799,4.5558,4.5719,1221200.0
2009-02-06 15:40:00,5.7,5.72,5.7,5.7,1049200.0,4.5719,4.5879,4.5719,4.5719,1049200.0
2009-02-06 15:50:00,5.7,5.71,5.68,5.71,1506000.0,4.5719,4.5799,4.5558,4.5799,1506000.0
2009-02-09 09:30:00,5.72,5.74,5.62,5.63,522000.0,4.5879,4.6039,4.5077,4.5157,522000.0
2009-02-09 09:40:00,5.63,5.64,5.58,5.6,818000.0,4.5157,4.5237,4.4756,4.4916,818000.0
2009-02-09 09:50:00,5.6,5.6,5.56,5.58,552800.0,4.4916,4.4916,4.4596,4.4756,552800.0
2009-02-09 10:00:00,5.58,5.58,5.53,5.53,842800.0,4.4756,4.4756,4.4355,4.4355,842800.0
2009-02-09 10:10:00,5.54,5.55,5.53,5.54,460400.0,4.4435,4.4515,4.4355,4.4435,460400.0
2009-02-09 10:20:00,5.54,5.58,5.53,5.58,334000.0,4.4435,4.4756,4.4355,4.4756,334000.0
2009-02-09 10:30:00,5.58,5.59,5.56,5.57,716800.0,4.4756,4.4836,4.4596,4.4676,716800.0
2009-02-09 10:40:00,5.57,5.61,5.56,5.61,635200.0,4.4676,4.4997,4.4596,4.4997,635200.0
2009-02-09 10:50:00,5.6,5.63,5.58,5.61,469600.0,4.4916,4.5157,4.4756,4.4997,469600.0
2009-02-09 11:00:00,5.61,5.62,5.58,5.61,363600.0,4.4997,4.5077,4.4756,4.4997,363600.0
2009-02-09 11:10:00,5.61,5.61,5.58,5.59,468400.0,4.4997,4.4997,4.4756,4.4836,468400.0
2009-02-09 11:20:00,5.59,5.6,5.58,5.58,559600.0,4.4836,4.4916,4.4756,4.4756,559600.0
2009-02-09 11:30:00,5.59,5.59,5.57,5.58,405600.0,4.4836,4.4836,4.4676,4.4756,405600.0
2009-02-09 11:40:00,5.58,5.58,5.55,5.56,482400.0,4.4756,4.4756,4.4515,4.4596,482400.0
2009-02-09 11:50:00,5.56,5.59,5.55,5.59,400800.0,4.4596,4.4836,4.4515,4.4836,400800.0
2009-02-09 12:00:00,5.59,5.59,5.56,5.57,410800.0,4.4836,4.4836,4.4596,4.4676,410800.0
2009-02-09 12:10:00,5.57,5.61,5.57,5.61,227200.0,4.4676,4.4997,4.4676,4.4997,227200.0
2009-02-09 12:20:00,5.61,5.61,5.59,5.6,276800.0,4.4997,4.4997,4.4836,4.4916,276800.0
2009-02-09 12:30:00,5.6,5.61,5.59,5.6,182400.0,4.4916,4.4997,4.4836,4.4916,182400.0
2009-02-09 12:40:00,5.6,5.61,5.59,5.6,272000.0,4.4916,4.4997,4.4836,4.4916,272000.0
2009-02-09 12:50:00,5.6,5.63,5.6,5.62,255200.0,4.4916,4.5157,4.4916,4.5077,255200.0
2009-02-09 13:00:00,5.62,5.65,5.62,5.63,151200.0,4.5077,4.5318,4.5077,4.5157,151200.0
2009-02-09 13:10:00,5.63,5.63,5.62,5.63,277200.0,4.5157,4.5157,4.5077,4.5157,277200.0
2009-02-09 13:20:00,5.63,5.63,5.6,5.61,368400.0,4.5157,4.5157,4.4916,4.4997,368400.0
2009-02-09 13:30:00,5.61,5.61,5.57,5.58,516400.0,4.4997,4.4997,4.4676,4.4756,516400.0
2009-02-09 13:40:00,5.58,5.59,5.58,5.59,199200.0,4.4756,4.4836,4.4756,4.4836,199200.0
2009-02-09 13:50:00,5.59,5.6,5.58,5.6,172800.0,4.4836,4.4916,4.4756,4.4916,172800.0
2009-02-09 14:00:00,5.6,5.61,5.59,5.59,101600.0,4.4916,4.4997,4.4836,4.4836,101600.0
2009-02-09 14:10:00,5.59,5.59,5.57,5.58,709200.0,4.4836,4.4836,4.4676,4.4756,709200.0
2009-02-09 14:20:00,5.58,5.59,5.56,5.56,354800.0,4.4756,4.4836,4.4596,4.4596,354800.0
2009-02-09 14:30:00,5.56,5.58,5.55,5.57,361600.0,4.4596,4.4756,4.4515,4.4676,361600.0
2009-02-09 14:40:00,5.58,5.58,5.55,5.56,346400.0,4.4756,4.4756,4.4515,4.4596,346400.0
2009-02-09 14:50:00,5.56,5.57,5.56,5.56,402800.0,4.4596,4.4676,4.4596,4.4596,402800.0
2009-02-09 15:00:00,5.56,5.59,5.56,5.59,574800.0,4.4596,4.4836,4.4596,4.4836,574800.0
2009-02-09 15:10:00,5.59,5.62,5.58,5.6,514400.0,4.4836,4.5077,4.4756,4.4916,514400.0
2009-02-09 15:20:00,5.6,5.63,5.6,5.62,419600.0,4.4916,4.5157,4.4916,4.5077,419600.0
2009-02-09 15:30:00,5.62,5.64,5.62,5.62,744400.0,4.5077,4.5237,4.5077,4.5077,744400.0
2009-02-09 15:40:00,5.62,5.63,5.61,5.61,630000.0,4.5077,4.5157,4.4997,4.4997,630000.0
2009-02-09 15:50:00,5.61,5.63,5.61,5.62,1642800.0,4.4997,4.5157,4.4997,4.5077,1642800.0
2009-02-10 09:30:00,5.56,5.62,5.55,5.6,260000.0,4.4821,4.5305,4.4741,4.5144,260000.0
2009-02-10 09:40:00,5.6,5.63,5.56,5.61,572400.0,4.5144,4.5386,4.4821,4.5224,572400.0
2009-02-10 09:50:00,5.61,5.63,5.59,5.6,232400.0,4.5224,4.5386,4.5063,4.5144,232400.0
2009-02-10 10:00:00,5.61,5.63,5.59,5.62,286400.0,4.5224,4.5386,4.5063,4.5305,286400.0
2009-02-10 10:10:00,5.62,5.62,5.56,5.56,251200.0,4.5305,4.5305,4.4821,4.4821,251200.0
2009-02-10 10:20:00,5.57,5.57,5.52,5.54,372800.0,4.4902,4.4902,4.4499,4.466,372800.0
2009-02-10 10:30:00,5.54,5.57,5.54,5.56,202400.0,4.466,4.4902,4.466,4.4821,202400.0
2009-02-10 10:40:00,5.56,5.59,5.55,5.59,207200.0,4.4821,4.5063,4.4741,4.5063,207200.0
2009-02-10 10:50:00,5.58,5.6,5.57,5.6,186000.0,4.4983,4.5144,4.4902,4.5144,186000.0
2009-02-10 11:00:00,5.6,5.64,5.49,5.52,998000.0,4.5144,4.5466,4.4257,4.4499,998000.0
2009-02-10 11:10:00,5.52,5.53,5.48,5.5,378800.0,4.4499,4.458,4.4177,4.4338,378800.0
2009-02-10 11:20:00,5.5,5.53,5.49,5.52,409600.0,4.4338,4.458,4.4257,4.4499,409600.0
2009-02-10 11:30:00,5.51,5.51,5.42,5.44,662000.0,4.4418,4.4418,4.3693,4.3854,662000.0
2009-02-10 11:40:00,5.44,5.46,5.42,5.45,524000.0,4.3854,4.4015,4.3693,4.3935,524000.0
2009-02-10 11:50:00,5.45,5.46,5.43,5.44,318400.0,4.3935,4.4015,4.3773,4.3854,318400.0
2009-02-10 12:00:00,5.45,5.45,5.42,5.44,840800.0,4.3935,4.3935,4.3693,4.3854,840800.0
2009-02-10 12:10:00,5.44,5.48,5.44,5.46,241600.0,4.3854,4.4177,4.3854,4.4015,241600.0
2009-02-10 12:20:00,5.46,5.47,5.45,5.47,406400.0,4.4015,4.4096,4.3935,4.4096,406400.0
2009-02-10 12:30:00,5.47,5.47,5.43,5.45,456000.0,4.4096,4.4096,4.3773,4.3935,456000.0
2009-02-10 12:40:00,5.45,5.46,5.43,5.46,238800.0,4.3935,4.4015,4.3773,4.4015,238800.0
2009-02-10 12:50:00,5.46,5.47,5.45,5.45,126000.0,4.4015,4.4096,4.3935,4.3935,126000.0
2009-02-10 13:00:00,5.45,5.45,5.4,5.4,523600.0,4.3935,4.3935,4.3532,4.3532,523600.0
2009-02-10 13:10:00,5.4,5.41,5.38,5.38,571200.0,4.3532,4.3612,4.337,4.337,571200.0
2009-02-10 13:20:00,5.38,5.41,5.36,5.4,676400.0,4.337,4.3612,4.3209,4.3532,676400.0
2009-02-10 13:30:00,5.4,5.44,5.39,5.43,455200.0,4.3532,4.3854,4.3451,4.3773,455200.0
2009-02-10 13:40:00,5.43,5.44,5.41,5.42,244400.0,4.3773,4.3854,4.3612,4.3693,244400.0
2009-02-10 13:50:00,5.42,5.43,5.4,5.41,266800.0,4.3693,4.3773,4.3532,4.3612,266800.0
2009-02-10 14:00:00,5.41,5.43,5.4,5.41,391200.0,4.3612,4.3773,4.3532,4.3612,391200.0
2009-02-10 14:10:00,5.41,5.42,5.39,5.41,335600.0,4.3612,4.3693,4.3451,4.3612,335600.0
2009-02-10 14:20:00,5.41,5.41,5.39,5.4,414400.0,4.3612,4.3612,4.3451,4.3532,414400.0
2009-02-10 14:30:00,5.4,5.41,5.38,5.41,502400.0,4.3532,4.3612,4.337,4.3612,502400.0
2009-02-10 14:40:00,5.41,5.43,5.41,5.42,388400.0,4.3612,4.3773,4.3612,4.3693,388400.0
2009-02-10 14:50:00,5.42,5.42,5.37,5.38,633200.0,4.3693,4.3693,4.329,4.337,633200.0
2009-02-10 15:00:00,5.38,5.44,5.38,5.43,553600.0,4.337,4.3854,4.337,4.3773,553600.0
2009-02-10 15:10:00,5.43,5.43,5.4,5.42,1065600.0,4.3773,4.3773,4.3532,4.3693,1065600.0
2009-02-10 15:20:00,5.42,5.44,5.4,5.43,773200.0,4.3693,4.3854,4.3532,4.3773,773200.0
2009-02-10 15:30:00,5.43,5.46,5.43,5.43,1493200.0,4.3773,4.4015,4.3773,4.3773,1493200.0
2009-02-10 15:40:00,5.43,5.46,5.41,5.45,1582800.0,4.3773,4.4015,4.3612,4.3935,1582800.0
2009-02-10 15:50:00,5.45,5.45,5.42,5.43,1466400.0,4.3935,4.3935,4.3693,4.3773,1466400.0
2009-02-11 09:30:00,5.43,5.47,5.36,5.44,370000.0,4.3773,4.4096,4.3209,4.3854,370000.0
2009-02-11 09:40:00,5.44,5.51,5.43,5.5,432400.0,4.3854,4.4418,4.3773,4.4338,432400.0
2009-02-11 09:50:00,5.5,5.5,5.45,5.49,732800.0,4.4338,4.4338,4.3935,4.4257,732800.0
2009-02-11 10:00:00,5.49,5.52,5.45,5.45,520400.0,4.4257,4.4499,4.3935,4.3935,520400.0
2009-02-11 10:10:00,5.45,5.48,5.43,5.44,478800.0,4.3935,4.4177,4.3773,4.3854,478800.0
2009-02-11 10:20:00,5.44,5.48,5.43,5.44,639200.0,4.3854,4.4177,4.3773,4.3854,639200.0
2009-02-11 10:30:00,5.43,5.46,5.41,5.45,690800.0,4.3773,4.4015,4.3612,4.3935,690800.0
2009-02-11 10:40:00,5.45,5.48,5.44,5.47,631200.0,4.3935,4.4177,4.3854,4.4096,631200.0
2009-02-11 10:50:00,5.47,5.49,5.46,5.47,496000.0,4.4096,4.4257,4.4015,4.4096,496000.0
2009-02-11 11:00:00,5.47,5.48,5.44,5.44,300400.0,4.4096,4.4177,4.3854,4.3854,300400.0
2009-02-11 11:10:00,5.44,5.49,5.43,5.47,376000.0,4.3854,4.4257,4.3773,4.4096,376000.0
2009-02-11 11:20:00,5.47,5.48,5.45,5.48,370800.0,4.4096,4.4177,4.3935,4.4177,370800.0
2009-02-11 11:30:00,5.48,5.5,5.45,5.45,364000.0,4.4177,4.4338,4.3935,4.3935,364000.0
2009-02-11 11:40:00,5.45,5.45,5.43,5.43,470800.0,4.3935,4.3935,4.3773,4.3773,470800.0
2009-02-11 11:50:00,5.44,5.46,5.43,5.45,339200.0,4.3854,4.4015,4.3773,4.3935,339200.0
2009-02-11 12:00:00,5.45,5.46,5.44,5.46,197200.0,4.3935,4.4015,4.3854,4.4015,197200.0
2009-02-11 12:10:00,5.45,5.46,5.44,5.46,544000.0,4.3935,4.4015,4.3854,4.4015,544000.0
2009-02-11 12:20:00,5.45,5.47,5.44,5.45,335200.0,4.3935,4.4096,4.3854,4.3935,335200.0
2009-02-11 12:30:00,5.45,5.46,5.43,5.45,433200.0,4.3935,4.4015,4.3773,4.3935,433200.0
2009-02-11 12:40:00,5.45,5.47,5.45,5.47,210800.0,4.3935,4.4096,4.3935,4.4096,210800.0
2009-02-11 12:50:00,5.47,5.48,5.45,5.46,296400.0,4.4096,4.4177,4.3935,4.4015,296400.0
2009-02-11 13:00:00,5.46,5.48,5.45,5.46,291200.0,4.4015,4.4177,4.3935,4.4015,291200.0
2009-02-11 13:10:00,5.45,5.47,5.45,5.46,243200.0,4.3935,4.4096,4.3935,4.4015,243200.0
2009-02-11 13:20:00,5.46,5.46,5.43,5.44,430400.0,4.4015,4.4015,4.3773,4.3854,430400.0
2009-02-11 13:30:00,5.44,5.44,5.42,5.42,327200.0,4.3854,4.3854,4.3693,4.3693,327200.0
2009-02-11 13:40:00,5.42,5.42,5.38,5.39,330400.0,4.3693,4.3693,4.337,4.3451,330400.0
2009-02-11 13:50:00,5.39,5.4,5.39,5.39,254400.0,4.3451,4.3532,4.3451,4.3451,254400.0
2009-02-11 14:00:00,5.4,5.4,5.38,5.39,262400.0,4.3532,4.3532,4.337,4.3451,262400.0
2009-02-11 14:10:00,5.39,5.39,5.37,5.37,458000.0,4.3451,4.3451,4.329,4.329,458000.0
2009-02-11 14:20:00,5.37,5.42,5.35,5.41,524000.0,4.329,4.3693,4.3129,4.3612,524000.0
2009-02-11 14:30:00,5.41,5.44,5.4,5.43,226000.0,4.3612,4.3854,4.3532,4.3773,226000.0
2009-02-11 14:40:00,5.43,5.46,5.43,5.45,348400.0,4.3773,4.4015,4.3773,4.3935,348400.0
2009-02-11 14:50:00,5.45,5.5,5.45,5.5,889200.0,4.3935,4.4338,4.3935,4.4338,889200.0
2009-02-11 15:00:00,5.5,5.5,5.47,5.47,574000.0,4.4338,4.4338,4.4096,4.4096,574000.0
2009-02-11 15:10:00,5.47,5.51,5.46,5.49,631200.0,4.4096,4.4418,4.4015,4.4257,631200.0
2009-02-11 15:20:00,5.49,5.5,5.46,5.47,408400.0,4.4257,4.4338,4.4015,4.4096,408400.0
2009-02-11 15:30:00,5.47,5.48,5.43,5.44,634400.0,4.4096,4.4177,4.3773,4.3854,634400.0
2009-02-11 15:40:00,5.44,5.46,5.44,5.45,1005600.0,4.3854,4.4015,4.3854,4.3935,1005600.0
2009-02-11 15:50:00,5.45,5.46,5.44,5.46,1089600.0,4.3935,4.4015,4.3854,4.4015,1089600.0
2009-02-12 09:30:00,5.41,5.43,5.29,5.4,482400.0,4.3612,4.3773,4.2645,4.3532,482400.0
2009-02-12 09:40:00,5.4,5.4,5.36,5.37,268800.0,4.3532,4.3532,4.3209,4.329,268800.0
2009-02-12 09:50:00,5.38,5.38,5.34,5.35,481200.0,4.337,4.337,4.3048,4.3129,481200.0
2009-02-12 10:00:00,5.35,5.37,5.33,5.36,660000.0,4.3129,4.329,4.2967,4.3209,660000.0
2009-02-12 10:10:00,5.36,5.39,5.35,5.35,742000.0,4.3209,4.3451,4.3129,4.3129,742000.0
2009-02-12 10:20:00,5.35,5.39,5.34,5.39,507200.0,4.3129,4.3451,4.3048,4.3451,507200.0
2009-02-12 10:30:00,5.39,5.39,5.36,5.36,357600.0,4.3451,4.3451,4.3209,4.3209,357600.0
2009-02-12 10:40:00,5.36,5.41,5.35,5.41,448000.0,4.3209,4.3612,4.3129,4.3612,448000.0
2009-02-12 10:50:00,5.41,5.42,5.39,5.4,404400.0,4.3612,4.3693,4.3451,4.3532,404400.0
2009-02-12 11:00:00,5.4,5.4,5.37,5.39,256400.0,4.3532,4.3532,4.329,4.3451,256400.0
2009-02-12 11:10:00,5.39,5.39,5.34,5.35,364000.0,4.3451,4.3451,4.3048,4.3129,364000.0
2009-02-12 11:20:00,5.35,5.38,5.34,5.38,318800.0,4.3129,4.337,4.3048,4.337,318800.0
2009-02-12 11:30:00,5.37,5.39,5.37,5.38,366400.0,4.329,4.3451,4.329,4.337,366400.0
2009-02-12 11:40:00,5.38,5.42,5.38,5.41,446800.0,4.337,4.3693,4.337,4.3612,446800.0
2009-02-12 11:50:00,5.41,5.42,5.39,5.39,703600.0,4.3612,4.3693,4.3451,4.3451,703600.0
2009-02-12 12:00:00,5.39,5.41,5.39,5.4,356400.0,4.3451,4.3612,4.3451,4.3532,356400.0
2009-02-12 12:10:00,5.4,5.42,5.39,5.42,372400.0,4.3532,4.3693,4.3451,4.3693,372400.0
2009-02-12 12:20:00,5.42,5.45,5.42,5.43,378800.0,4.3693,4.3935,4.3693,4.3773,378800.0
2009-02-12 12:30:00,5.43,5.44,5.43,5.44,130800.0,4.3773,4.3854,4.3773,4.3854,130800.0
2009-02-12 12:40:00,5.44,5.44,5.41,5.41,340400.0,4.3854,4.3854,4.3612,4.3612,340400.0
2009-02-12 12:50:00,5.41,5.42,5.4,5.41,132000.0,4.3612,4.3693,4.3532,4.3612,132000.0
2009-02-12 13:00:00,5.41,5.41,5.36,5.38,710400.0,4.3612,4.3612,4.3209,4.337,710400.0
2009-02-12 13:10:00,5.38,5.4,5.36,5.36,332400.0,4.337,4.3532,4.3209,4.3209,332400.0
2009-02-12 13:20:00,5.36,5.39,5.36,5.39,380800.0,4.3209,4.3451,4.3209,4.3451,380800.0
2009-02-12 13:30:00,5.39,5.4,5.36,5.36,294800.0,4.3451,4.3532,4.3209,4.3209,294800.0
2009-02-12 13:40:00,5.36,5.37,5.35,5.36,214000.0,4.3209,4.329,4.3129,4.3209,214000.0
2009-02-12 13:50:00,5.37,5.39,5.37,5.39,312000.0,4.329,4.3451,4.329,4.3451,312000.0
2009-02-12 14:00:00,5.39,5.39,5.36,5.37,476400.0,4.3451,4.3451,4.3209,4.329,476400.0
2009-02-12 14:10:00,5.37,5.38,5.36,5.37,480000.0,4.329,4.337,4.3209,4.329,480000.0
2009-02-12 14:20:00,5.37,5.37,5.34,5.34,367200.0,4.329,4.329,4.3048,4.3048,367200.0
2009-02-12 14:30:00,5.34,5.35,5.31,5.32,486800.0,4.3048,4.3129,4.2806,4.2887,486800.0
2009-02-12 14:40:00,5.32,5.33,5.31,5.32,407600.0,4.2887,4.2967,4.2806,4.2887,407600.0
2009-02-12 14:50:00,5.32,5.32,5.31,5.31,664000.0,4.2887,4.2887,4.2806,4.2806,664000.0
2009-02-12 15:00:00,5.32,5.32,5.3,5.32,809200.0,4.2887,4.2887,4.2725,4.2887,809200.0
2009-02-12 15:10:00,5.32,5.36,5.32,5.36,1128000.0,4.2887,4.3209,4.2887,4.3209,1128000.0
2009-02-12 15:20:00,5.36,5.43,5.35,5.43,1009200.0,4.3209,4.3773,4.3129,4.3773,1009200.0
2009-02-12 15:30:00,5.43,5.43,5.39,5.41,909200.0,4.3773,4.3773,4.3451,4.3612,909200.0
2009-02-12 15:40:00,5.4,5.47,5.4,5.44,1154000.0,4.3532,4.4096,4.3532,4.3854,1154000.0
2009-02-12 15:50:00,5.44,5.49,5.43,5.48,2032800.0,4.3854,4.4257,4.3773,4.4177,2032800.0
2009-02-13 09:30:00,5.46,5.5,5.41,5.44,346000.0,4.4015,4.4338,4.3612,4.3854,346000.0
2009-02-13 09:40:00,5.44,5.46,5.42,5.45,331200.0,4.3854,4.4015,4.3693,4.3935,331200.0
2009-02-13 09:50:00,5.45,5.45,5.37,5.43,638400.0,4.3935,4.3935,4.329,4.3773,638400.0
2009-02-13 10:00:00,5.44,5.46,5.43,5.45,523600.0,4.3854,4.4015,4.3773,4.3935,523600.0
2009-02-13 10:10:00,5.45,5.47,5.43,5.44,393600.0,4.3935,4.4096,4.3773,4.3854,393600.0
2009-02-13 10:20:00,5.44,5.51,5.44,5.51,357600.0,4.3854,4.4418,4.3854,4.4418,357600.0
2009-02-13 10:30:00,5.51,5.55,5.51,5.53,552400.0,4.4418,4.4741,4.4418,4.458,552400.0
2009-02-13 10:40:00,5.52,5.55,5.51,5.53,295600.0,4.4499,4.4741,4.4418,4.458,295600.0
2009-02-13 10:50:00,5.53,5.54,5.51,5.53,332000.0,4.458,4.466,4.4418,4.458,332000.0
2009-02-13 11:00:00,5.53,5.53,5.5,5.52,272800.0,4.458,4.458,4.4338,4.4499,272800.0
2009-02-13 11:10:00,5.53,5.53,5.5,5.5,290800.0,4.458,4.458,4.4338,4.4338,290800.0
2009-02-13 11:20:00,5.5,5.5,5.47,5.47,406000.0,4.4338,4.4338,4.4096,4.4096,406000.0
2009-02-13 11:30:00,5.47,5.49,5.47,5.48,222800.0,4.4096,4.4257,4.4096,4.4177,222800.0
2009-02-13 11:40:00,5.47,5.48,5.44,5.44,336400.0,4.4096,4.4177,4.3854,4.3854,336400.0
2009-02-13 11:50:00,5.44,5.47,5.43,5.46,236400.0,4.3854,4.4096,4.3773,4.4015,236400.0
2009-02-13 12:00:00,5.46,5.47,5.45,5.45,290000.0,4.4015,4.4096,4.3935,4.3935,290000.0
2009-02-13 12:10:00,5.46,5.47,5.45,5.47,364400.0,4.4015,4.4096,4.3935,4.4096,364400.0
2009-02-13 12:20:00,5.46,5.49,5.46,5.48,253200.0,4.4015,4.4257,4.4015,4.4177,253200.0
2009-02-13 12:30:00,5.48,5.49,5.47,5.48,212800.0,4.4177,4.4257,4.4096,4.4177,212800.0
2009-02-13 12:40:00,5.48,5.48,5.45,5.46,145200.0,4.4177,4.4177,4.3935,4.4015,145200.0
2009-02-13 12:50:00,5.46,5.46,5.43,5.44,180800.0,4.4015,4.4015,4.3773,4.3854,180800.0
2009-02-13 13:00:00,5.43,5.46,5.43,5.46,129200.0,4.3773,4.4015,4.3773,4.4015,129200.0
2009-02-13 13:10:00,5.46,5.47,5.43,5.46,244800.0,4.4015,4.4096,4.3773,4.4015,244800.0
2009-02-13 13:20:00,5.46,5.47,5.45,5.47,234800.0,4.4015,4.4096,4.3935,4.4096,234800.0
2009-02-13 13:30:00,5.47,5.47,5.45,5.46,289200.0,4.4096,4.4096,4.3935,4.4015,289200.0
2009-02-13 13:40:00,5.46,5.51,5.45,5.5,402800.0,4.4015,4.4418,4.3935,4.4338,402800.0
2009-02-13 13:50:00,5.5,5.51,5.48,5.49,200400.0,4.4338,4.4418,4.4177,4.4257,200400.0
2009-02-13 14:00:00,5.49,5.51,5.46,5.47,288000.0,4.4257,4.4418,4.4015,4.4096,288000.0
2009-02-13 14:10:00,5.47,5.49,5.45,5.48,292000.0,4.4096,4.4257,4.3935,4.4177,292000.0
2009-02-13 14:20:00,5.48,5.49,5.46,5.47,354800.0,4.4177,4.4257,4.4015,4.4096,354800.0
2009-02-13 14:30:00,5.47,5.47,5.44,5.46,261200.0,4.4096,4.4096,4.3854,4.4015,261200.0
2009-02-13 14:40:00,5.46,5.47,5.44,5.46,288400.0,4.4015,4.4096,4.3854,4.4015,288400.0
2009-02-13 14:50:00,5.46,5.48,5.44,5.44,353200.0,4.4015,4.4177,4.3854,4.3854,353200.0
2009-02-13 15:00:00,5.45,5.45,5.41,5.42,496000.0,4.3935,4.3935,4.3612,4.3693,496000.0
2009-02-13 15:10:00,5.43,5.43,5.4,5.41,362800.0,4.3773,4.3773,4.3532,4.3612,362800.0
2009-02-13 15:20:00,5.41,5.45,5.41,5.44,297200.0,4.3612,4.3935,4.3612,4.3854,297200.0
2009-02-13 15:30:00,5.44,5.47,5.43,5.43,622000.0,4.3854,4.4096,4.3773,4.3773,622000.0
2009-02-13 15:40:00,5.43,5.46,5.42,5.45,729200.0,4.3773,4.4015,4.3693,4.3935,729200.0
2009-02-13 15:50:00,5.45,5.45,5.4,5.4,1625200.0,4.3935,4.3935,4.3532,4.3532,1625200.0
2009-02-17 09:30:00,5.27,5.33,5.18,5.23,717600.0,4.2484,4.2967,4.1758,4.2161,717600.0
2009-02-17 09:40:00,5.23,5.28,5.23,5.25,427200.0,4.2161,4.2564,4.2161,4.2322,427200.0
2009-02-17 09:50:00,5.25,5.27,5.24,5.26,883600.0,4.2322,4.2484,4.2242,4.2403,883600.0
2009-02-17 10:00:00,5.26,5.27,5.24,5.26,376400.0,4.2403,4.2484,4.2242,4.2403,376400.0
2009-02-17 10:10:00,5.26,5.27,5.23,5.24,494800.0,4.2403,4.2484,4.2161,4.2242,494800.0
2009-02-17 10:20:00,5.24,5.25,5.22,5.25,508000.0,4.2242,4.2322,4.2081,4.2322,508000.0
2009-02-17 10:30:00,5.25,5.28,5.25,5.28,785200.0,4.2322,4.2564,4.2322,4.2564,785200.0
2009-02-17 10:40:00,5.28,5.32,5.27,5.31,675600.0,4.2564,4.2887,4.2484,4.2806,675600.0
2009-02-17 10:50:00,5.31,5.33,5.31,5.32,570800.0,4.2806,4.2967,4.2806,4.2887,570800.0
2009-02-17 11:00:00,5.32,5.33,5.31,5.33,522800.0,4.2887,4.2967,4.2806,4.2967,522800.0
2009-02-17 11:10:00,5.33,5.35,5.32,5.34,305600.0,4.2967,4.3129,4.2887,4.3048,305600.0
2009-02-17 11:20:00,5.34,5.37,5.33,5.36,855600.0,4.3048,4.329,4.2967,4.3209,855600.0
2009-02-17 11:30:00,5.37,5.37,5.34,5.35,279200.0,4.329,4.329,4.3048,4.3129,279200.0
2009-02-17 11:40:00,5.35,5.36,5.34,5.34,161200.0,4.3129,4.3209,4.3048,4.3048,161200.0
2009-02-17 11:50:00,5.34,5.35,5.33,5.34,300400.0,4.3048,4.3129,4.2967,4.3048,300400.0
2009-02-17 12:00:00,5.34,5.36,5.34,5.34,161200.0,4.3048,4.3209,4.3048,4.3048,161200.0
2009-02-17 12:10:00,5.34,5.38,5.33,5.37,491600.0,4.3048,4.337,4.2967,4.329,491600.0
2009-02-17 12:20:00,5.37,5.37,5.35,5.37,580800.0,4.329,4.329,4.3129,4.329,580800.0
2009-02-17 12:30:00,5.37,5.37,5.35,5.36,326800.0,4.329,4.329,4.3129,4.3209,326800.0
2009-02-17 12:40:00,5.36,5.37,5.35,5.36,362800.0,4.3209,4.329,4.3129,4.3209,362800.0
2009-02-17 12:50:00,5.36,5.37,5.36,5.37,268800.0,4.3209,4.329,4.3209,4.329,268800.0
2009-02-17 13:00:00,5.37,5.37,5.35,5.36,386000.0,4.329,4.329,4.3129,4.3209,386000.0
2009-02-17 13:10:00,5.36,5.37,5.35,5.35,300800.0,4.3209,4.329,4.3129,4.3129,300800.0
2009-02-17 13:20:00,5.35,5.36,5.34,5.35,316000.0,4.3129,4.3209,4.3048,4.3129,316000.0
2009-02-17 13:30:00,5.36,5.38,5.35,5.37,354800.0,4.3209,4.337,4.3129,4.329,354800.0
2009-02-17 13:40:00,5.37,5.41,5.37,5.4,464400.0,4.329,4.3612,4.329,4.3532,464400.0
2009-02-17 13:50:00,5.4,5.4,5.36,5.36,346400.0,4.3532,4.3532,4.3209,4.3209,346400.0
2009-02-17 14:00:00,5.36,5.39,5.36,5.38,297600.0,4.3209,4.3451,4.3209,4.337,297600.0
2009-02-17 14:10:00,5.38,5.41,5.38,5.4,293200.0,4.337,4.3612,4.337,4.3532,293200.0
2009-02-17 14:20:00,5.4,5.4,5.36,5.36,292000.0,4.3532,4.3532,4.3209,4.3209,292000.0
2009-02-17 14:30:00,5.36,5.39,5.36,5.38,390000.0,4.3209,4.3451,4.3209,4.337,390000.0
2009-02-17 14:40:00,5.38,5.4,5.36,5.36,403200.0,4.337,4.3532,4.3209,4.3209,403200.0
2009-02-17 14:50:00,5.36,5.38,5.35,5.38,428000.0,4.3209,4.337,4.3129,4.337,428000.0
2009-02-17 15:00:00,5.37,5.39,5.34,5.38,434400.0,4.329,4.3451,4.3048,4.337,434400.0
2009-02-17 15:10:00,5.38,5.39,5.36,5.36,427600.0,4.337,4.3451,4.3209,4.3209,427600.0
2009-02-17 15:20:00,5.36,5.38,5.34,5.37,593600.0,4.3209,4.337,4.3048,4.329,593600.0
2009-02-17 15:30:00,5.37,5.44,5.37,5.42,1351600.0,4.329,4.3854,4.329,4.3693,1351600.0
2009-02-17 15:40:00,5.42,5.42,5.37,5.39,1968800.0,4.3693,4.3693,4.329,4.3451,1968800.0
2009-02-17 15:50:00,5.39,5.39,5.35,5.36,1516000.0,4.3451,4.3451,4.3129,4.3209,1516000.0
2009-02-18 09:30:00,5.43,5.43,5.34,5.34,474800.0,4.3773,4.3773,4.3048,4.3048,474800.0
2009-02-18 09:40:00,5.34,5.36,5.32,5.32,635600.0,4.3048,4.3209,4.2887,4.2887,635600.0
2009-02-18 09:50:00,5.32,5.36,5.29,5.29,657600.0,4.2887,4.3209,4.2645,4.2645,657600.0
2009-02-18 10:00:00,5.29,5.32,5.26,5.26,770000.0,4.2645,4.2887,4.2403,4.2403,770000.0
2009-02-18 10:10:00,5.26,5.26,5.23,5.25,734400.0,4.2403,4.2403,4.2161,4.2322,734400.0
2009-02-18 10:20:00,5.25,5.27,5.25,5.26,215200.0,4.2322,4.2484,4.2322,4.2403,215200.0
2009-02-18 10:30:00,5.26,5.31,5.26,5.29,447200.0,4.2403,4.2806,4.2403,4.2645,447200.0
2009-02-18 10:40:00,5.29,5.34,5.29,5.33,431600.0,4.2645,4.3048,4.2645,4.2967,431600.0
2009-02-18 10:50:00,5.33,5.35,5.31,5.34,791200.0,4.2967,4.3129,4.2806,4.3048,791200.0
2009-02-18 11:00:00,5.34,5.34,5.32,5.33,216800.0,4.3048,4.3048,4.2887,4.2967,216800.0
2009-02-18 11:10:00,5.33,5.37,5.33,5.37,324000.0,4.2967,4.329,4.2967,4.329,324000.0
2009-02-18 11:20:00,5.36,5.41,5.36,5.39,620000.0,4.3209,4.3612,4.3209,4.3451,620000.0
2009-02-18 11:30:00,5.39,5.4,5.38,5.39,324400.0,4.3451,4.3532,4.337,4.3451,324400.0
2009-02-18 11:40:00,5.39,5.42,5.38,5.38,368400.0,4.3451,4.3693,4.337,4.337,368400.0
2009-02-18 11:50:00,5.37,5.39,5.37,5.37,282800.0,4.329,4.3451,4.329,4.329,282800.0
2009-02-18 12:00:00,5.37,5.39,5.36,5.39,254400.0,4.329,4.3451,4.3209,4.3451,254400.0
2009-02-18 12:10:00,5.39,5.41,5.37,5.37,268800.0,4.3451,4.3612,4.329,4.329,268800.0
2009-02-18 12:20:00,5.37,5.39,5.35,5.36,327600.0,4.329,4.3451,4.3129,4.3209,327600.0
2009-02-18 12:30:00,5.36,5.37,5.34,5.34,368800.0,4.3209,4.329,4.3048,4.3048,368800.0
2009-02-18 12:40:00,5.34,5.36,5.34,5.34,277600.0,4.3048,4.3209,4.3048,4.3048,277600.0
2009-02-18 12:50:00,5.34,5.39,5.34,5.39,405600.0,4.3048,4.3451,4.3048,4.3451,405600.0
2009-02-18 13:00:00,5.39,5.4,5.37,5.38,619600.0,4.3451,4.3532,4.329,4.337,619600.0
2009-02-18 13:10:00,5.38,5.39,5.35,5.36,223600.0,4.337,4.3451,4.3129,4.3209,223600.0
2009-02-18 13:20:00,5.35,5.37,5.35,5.36,218800.0,4.3129,4.329,4.3129,4.3209,218800.0
2009-02-18 13:30:00,5.36,5.36,5.33,5.33,151200.0,4.3209,4.3209,4.2967,4.2967,151200.0
2009-02-18 13:40:00,5.33,5.33,5.31,5.32,447600.0,4.2967,4.2967,4.2806,4.2887,447600.0
2009-02-18 13:50:00,5.32,5.35,5.31,5.35,457200.0,4.2887,4.3129,4.2806,4.3129,457200.0
2009-02-18 14:00:00,5.35,5.37,5.33,5.36,396000.0,4.3129,4.329,4.2967,4.3209,396000.0
2009-02-18 14:10:00,5.36,5.37,5.32,5.32,456000.0,4.3209,4.329,4.2887,4.2887,456000.0
2009-02-18 14:20:00,5.32,5.33,5.3,5.31,290400.0,4.2887,4.2967,4.2725,4.2806,290400.0
2009-02-18 14:30:00,5.31,5.33,5.3,5.31,431200.0,4.2806,4.2967,4.2725,4.2806,431200.0
2009-02-18 14:40:00,5.31,5.34,5.3,5.32,589600.0,4.2806,4.3048,4.2725,4.2887,589600.0
2009-02-18 14:50:00,5.32,5.37,5.31,5.36,486800.0,4.2887,4.329,4.2806,4.3209,486800.0
2009-02-18 15:00:00,5.36,5.37,5.35,5.35,1250000.0,4.3209,4.329,4.3129,4.3129,1250000.0
2009-02-18 15:10:00,5.35,5.38,5.34,5.34,722800.0,4.3129,4.337,4.3048,4.3048,722800.0
2009-02-18 15:20:00,5.34,5.36,5.32,5.33,472800.0,4.3048,4.3209,4.2887,4.2967,472800.0
2009-02-18 15:30:00,5.32,5.34,5.32,5.34,507200.0,4.2887,4.3048,4.2887,4.3048,507200.0
2009-02-18 15:40:00,5.34,5.37,5.33,5.34,635200.0,4.3048,4.329,4.2967,4.3048,635200.0
2009-02-18 15:50:00,5.35,5.36,5.34,5.34,1274000.0,4.3129,4.3209,4.3048,4.3048,1274000.0
2009-02-19 09:30:00,5.38,5.49,5.34,5.44,393200.0,4.337,4.4257,4.3048,4.3854,393200.0
2009-02-19 09:40:00,5.44,5.51,5.42,5.42,599600.0,4.3854,4.4418,4.3693,4.3693,599600.0
2009-02-19 09:50:00,5.43,5.44,5.42,5.44,508000.0,4.3773,4.3854,4.3693,4.3854,508000.0
2009-02-19 10:00:00,5.44,5.44,5.38,5.41,395600.0,4.3854,4.3854,4.337,4.3612,395600.0
2009-02-19 10:10:00,5.41,5.41,5.38,5.38,323600.0,4.3612,4.3612,4.337,4.337,323600.0
2009-02-19 10:20:00,5.38,5.39,5.36,5.39,307200.0,4.337,4.3451,4.3209,4.3451,307200.0
2009-02-19 10:30:00,5.38,5.38,5.35,5.36,329600.0,4.337,4.337,4.3129,4.3209,329600.0
2009-02-19 10:40:00,5.36,5.39,5.36,5.38,279600.0,4.3209,4.3451,4.3209,4.337,279600.0
2009-02-19 10:50:00,5.38,5.38,5.34,5.34,316400.0,4.337,4.337,4.3048,4.3048,316400.0
2009-02-19 11:00:00,5.35,5.4,5.34,5.4,494000.0,4.3129,4.3532,4.3048,4.3532,494000.0
2009-02-19 11:10:00,5.4,5.4,5.39,5.4,168800.0,4.3532,4.3532,4.3451,4.3532,168800.0
2009-02-19 11:20:00,5.4,5.4,5.37,5.39,318400.0,4.3532,4.3532,4.329,4.3451,318400.0
2009-02-19 11:30:00,5.39,5.4,5.38,5.38,342800.0,4.3451,4.3532,4.337,4.337,342800.0
2009-02-19 11:40:00,5.39,5.39,5.35,5.35,304400.0,4.3451,4.3451,4.3129,4.3129,304400.0
2009-02-19 11:50:00,5.35,5.36,5.33,5.34,323200.0,4.3129,4.3209,4.2967,4.3048,323200.0
2009-02-19 12:00:00,5.34,5.36,5.32,5.36,235200.0,4.3048,4.3209,4.2887,4.3209,235200.0
2009-02-19 12:10:00,5.36,5.37,5.33,5.36,382000.0,4.3209,4.329,4.2967,4.3209,382000.0
2009-02-19 12:20:00,5.36,5.39,5.36,5.37,233200.0,4.3209,4.3451,4.3209,4.329,233200.0
2009-02-19 12:30:00,5.37,5.39,5.36,5.39,157600.0,4.329,4.3451,4.3209,4.3451,157600.0
2009-02-19 12:40:00,5.39,5.39,5.36,5.36,205200.0,4.3451,4.3451,4.3209,4.3209,205200.0
2009-02-19 12:50:00,5.36,5.38,5.35,5.38,234800.0,4.3209,4.337,4.3129,4.337,234800.0
2009-02-19 13:00:00,5.38,5.39,5.36,5.39,298400.0,4.337,4.3451,4.3209,4.3451,298400.0
2009-02-19 13:10:00,5.39,5.42,5.38,5.42,247200.0,4.3451,4.3693,4.337,4.3693,247200.0
2009-02-19 13:20:00,5.42,5.45,5.41,5.45,449200.0,4.3693,4.3935,4.3612,4.3935,449200.0
2009-02-19 13:30:00,5.45,5.45,5.39,5.42,298400.0,4.3935,4.3935,4.3451,4.3693,298400.0
2009-02-19 13:40:00,5.42,5.42,5.4,5.4,156000.0,4.3693,4.3693,4.3532,4.3532,156000.0
2009-02-19 13:50:00,5.4,5.41,5.36,5.37,320800.0,4.3532,4.3612,4.3209,4.329,320800.0
2009-02-19 14:00:00,5.37,5.39,5.37,5.39,219200.0,4.329,4.3451,4.329,4.3451,219200.0
2009-02-19 14:10:00,5.39,5.4,5.34,5.35,300000.0,4.3451,4.3532,4.3048,4.3129,300000.0
2009-02-19 14:20:00,5.35,5.37,5.35,5.37,274000.0,4.3129,4.329,4.3129,4.329,274000.0
2009-02-19 14:30:00,5.37,5.37,5.36,5.37,482800.0,4.329,4.329,4.3209,4.329,482800.0
2009-02-19 14:40:00,5.37,5.37,5.34,5.34,397200.0,4.329,4.329,4.3048,4.3048,397200.0
2009-02-19 14:50:00,5.34,5.38,5.34,5.37,352400.0,4.3048,4.337,4.3048,4.329,352400.0
2009-02-19 15:00:00,5.37,5.38,5.35,5.36,418000.0,4.329,4.337,4.3129,4.3209,418000.0
2009-02-19 15:10:00,5.36,5.36,5.33,5.35,608800.0,4.3209,4.3209,4.2967,4.3129,608800.0
2009-02-19 15:20:00,5.35,5.38,5.35,5.37,530400.0,4.3129,4.337,4.3129,4.329,530400.0
2009-02-19 15:30:00,5.37,5.37,5.32,5.33,853200.0,4.329,4.329,4.2887,4.2967,853200.0
2009-02-19 15:40:00,5.33,5.38,5.32,5.36,585600.0,4.2967,4.337,4.2887,4.3209,585600.0
2009-02-19 15:50:00,5.36,5.37,5.34,5.34,1135200.0,4.3209,4.329,4.3048,4.3048,1135200.0
2009-02-20 09:30:00,5.25,5.37,5.18,5.34,1350000.0,4.2322,4.329,4.1758,4.3048,1350000.0
2009-02-20 09:40:00,5.34,5.35,5.29,5.31,295600.0,4.3048,4.3129,4.2645,4.2806,295600.0
2009-02-20 09:50:00,5.32,5.37,5.32,5.36,433600.0,4.2887,4.329,4.2887,4.3209,433600.0
2009-02-20 10:00:00,5.36,5.39,5.32,5.37,398400.0,4.3209,4.3451,4.2887,4.329,398400.0
2009-02-20 10:10:00,5.37,5.38,5.33,5.36,283200.0,4.329,4.337,4.2967,4.3209,283200.0
2009-02-20 10:20:00,5.36,5.36,5.3,5.32,387200.0,4.3209,4.3209,4.2725,4.2887,387200.0
2009-02-20 10:30:00,5.32,5.36,5.3,5.35,341200.0,4.2887,4.3209,4.2725,4.3129,341200.0
2009-02-20 10:40:00,5.35,5.37,5.32,5.33,448000.0,4.3129,4.329,4.2887,4.2967,448000.0
2009-02-20 10:50:00,5.33,5.35,5.32,5.34,422400.0,4.2967,4.3129,4.2887,4.3048,422400.0
2009-02-20 11:00:00,5.34,5.35,5.33,5.33,720400.0,4.3048,4.3129,4.2967,4.2967,720400.0
2009-02-20 11:10:00,5.33,5.34,5.3,5.32,261200.0,4.2967,4.3048,4.2725,4.2887,261200.0
2009-02-20 11:20:00,5.32,5.34,5.31,5.31,233600.0,4.2887,4.3048,4.2806,4.2806,233600.0
2009-02-20 11:30:00,5.31,5.32,5.28,5.32,472000.0,4.2806,4.2887,4.2564,4.2887,472000.0
2009-02-20 11:40:00,5.32,5.32,5.28,5.29,218800.0,4.2887,4.2887,4.2564,4.2645,218800.0
2009-02-20 11:50:00,5.28,5.29,5.26,5.26,290000.0,4.2564,4.2645,4.2403,4.2403,290000.0
2009-02-20 12:00:00,5.26,5.29,5.26,5.29,206000.0,4.2403,4.2645,4.2403,4.2645,206000.0
2009-02-20 12:10:00,5.3,5.31,5.29,5.3,270400.0,4.2725,4.2806,4.2645,4.2725,270400.0
2009-02-20 12:20:00,5.3,5.3,5.26,5.28,162400.0,4.2725,4.2725,4.2403,4.2564,162400.0
2009-02-20 12:30:00,5.27,5.29,5.27,5.29,190400.0,4.2484,4.2645,4.2484,4.2645,190400.0
2009-02-20 12:40:00,5.29,5.29,5.26,5.27,255600.0,4.2645,4.2645,4.2403,4.2484,255600.0
2009-02-20 12:50:00,5.27,5.28,5.25,5.26,244800.0,4.2484,4.2564,4.2322,4.2403,244800.0
2009-02-20 13:00:00,5.26,5.26,5.22,5.22,858400.0,4.2403,4.2403,4.2081,4.2081,858400.0
2009-02-20 13:10:00,5.22,5.26,5.22,5.24,280000.0,4.2081,4.2403,4.2081,4.2242,280000.0
2009-02-20 13:20:00,5.25,5.28,5.24,5.27,235600.0,4.2322,4.2564,4.2242,4.2484,235600.0
2009-02-20 13:30:00,5.27,5.29,5.26,5.29,307600.0,4.2484,4.2645,4.2403,4.2645,307600.0
2009-02-20 13:40:00,5.29,5.31,5.29,5.31,419200.0,4.2645,4.2806,4.2645,4.2806,419200.0
2009-02-20 13:50:00,5.31,5.33,5.3,5.31,331600.0,4.2806,4.2967,4.2725,4.2806,331600.0
2009-02-20 14:00:00,5.31,5.31,5.29,5.3,158000.0,4.2806,4.2806,4.2645,4.2725,158000.0
2009-02-20 14:10:00,5.3,5.35,5.28,5.33,391200.0,4.2725,4.3129,4.2564,4.2967,391200.0
2009-02-20 14:20:00,5.33,5.38,5.32,5.32,500000.0,4.2967,4.337,4.2887,4.2887,500000.0
2009-02-20 14:30:00,5.32,5.38,5.32,5.36,567200.0,4.2887,4.337,4.2887,4.3209,567200.0
2009-02-20 14:40:00,5.36,5.38,5.33,5.38,491200.0,4.3209,4.337,4.2967,4.337,491200.0
2009-02-20 14:50:00,5.38,5.4,5.33,5.34,580000.0,4.337,4.3532,4.2967,4.3048,580000.0
2009-02-20 15:00:00,5.34,5.35,5.31,5.33,614800.0,4.3048,4.3129,4.2806,4.2967,614800.0
2009-02-20 15:10:00,5.33,5.33,5.31,5.33,516400.0,4.2967,4.2967,4.2806,4.2967,516400.0
2009-02-20 15:20:00,5.33,5.33,5.29,5.3,554000.0,4.2967,4.2967,4.2645,4.2725,554000.0
2009-02-20 15:30:00,5.3,5.34,5.29,5.32,593600.0,4.2725,4.3048,4.2645,4.2887,593600.0
2009-02-20 15:40:00,5.32,5.34,5.3,5.32,809200.0,4.2887,4.3048,4.2725,4.2887,809200.0
2009-02-20 15:50:00,5.32,5.33,5.3,5.33,1401200.0,4.2887,4.2967,4.2725,4.2967,1401200.0
2009-02-23 09:30:00,5.41,5.41,5.31,5.39,411200.0,4.3612,4.3612,4.2806,4.3451,411200.0
2009-02-23 09:40:00,5.39,5.39,5.34,5.34,336800.0,4.3451,4.3451,4.3048,4.3048,336800.0
2009-02-23 09:50:00,5.34,5.36,5.33,5.35,257200.0,4.3048,4.3209,4.2967,4.3129,257200.0
2009-02-23 10:00:00,5.34,5.35,5.31,5.33,282000.0,4.3048,4.3129,4.2806,4.2967,282000.0
2009-02-23 10:10:00,5.33,5.34,5.29,5.31,262800.0,4.2967,4.3048,4.2645,4.2806,262800.0
2009-02-23 10:20:00,5.31,5.35,5.3,5.34,243600.0,4.2806,4.3129,4.2725,4.3048,243600.0
2009-02-23 10:30:00,5.34,5.34,5.3,5.31,327200.0,4.3048,4.3048,4.2725,4.2806,327200.0
2009-02-23 10:40:00,5.32,5.35,5.31,5.34,222800.0,4.2887,4.3129,4.2806,4.3048,222800.0
2009-02-23 10:50:00,5.34,5.35,5.3,5.3,258000.0,4.3048,4.3129,4.2725,4.2725,258000.0
2009-02-23 11:00:00,5.3,5.32,5.3,5.3,258800.0,4.2725,4.2887,4.2725,4.2725,258800.0
2009-02-23 11:10:00,5.3,5.33,5.28,5.28,373200.0,4.2725,4.2967,4.2564,4.2564,373200.0
2009-02-23 11:20:00,5.28,5.3,5.27,5.28,309600.0,4.2564,4.2725,4.2484,4.2564,309600.0
2009-02-23 11:30:00,5.28,5.31,5.27,5.3,446400.0,4.2564,4.2806,4.2484,4.2725,446400.0
2009-02-23 11:40:00,5.3,5.3,5.27,5.3,312800.0,4.2725,4.2725,4.2484,4.2725,312800.0
2009-02-23 11:50:00,5.3,5.31,5.29,5.29,298000.0,4.2725,4.2806,4.2645,4.2645,298000.0
2009-02-23 12:00:00,5.29,5.29,5.27,5.28,142800.0,4.2645,4.2645,4.2484,4.2564,142800.0
2009-02-23 12:10:00,5.28,5.29,5.27,5.27,364000.0,4.2564,4.2645,4.2484,4.2484,364000.0
2009-02-23 12:20:00,5.27,5.29,5.26,5.28,267200.0,4.2484,4.2645,4.2403,4.2564,267200.0
2009-02-23 12:30:00,5.28,5.29,5.27,5.29,360400.0,4.2564,4.2645,4.2484,4.2645,360400.0
2009-02-23 12:40:00,5.29,5.31,5.29,5.3,269200.0,4.2645,4.2806,4.2645,4.2725,269200.0
2009-02-23 12:50:00,5.3,5.3,5.27,5.28,236800.0,4.2725,4.2725,4.2484,4.2564,236800.0
2009-02-23 13:00:00,5.28,5.29,5.27,5.28,574400.0,4.2564,4.2645,4.2484,4.2564,574400.0
2009-02-23 13:10:00,5.28,5.29,5.26,5.28,353200.0,4.2564,4.2645,4.2403,4.2564,353200.0
2009-02-23 13:20:00,5.28,5.3,5.27,5.28,250000.0,4.2564,4.2725,4.2484,4.2564,250000.0
2009-02-23 13:30:00,5.28,5.29,5.26,5.27,277600.0,4.2564,4.2645,4.2403,4.2484,277600.0
2009-02-23 13:40:00,5.27,5.29,5.27,5.29,350800.0,4.2484,4.2645,4.2484,4.2645,350800.0
2009-02-23 13:50:00,5.29,5.29,5.27,5.27,408000.0,4.2645,4.2645,4.2484,4.2484,408000.0
2009-02-23 14:00:00,5.27,5.3,5.26,5.27,424000.0,4.2484,4.2725,4.2403,4.2484,424000.0
2009-02-23 14:10:00,5.27,5.31,5.27,5.29,337200.0,4.2484,4.2806,4.2484,4.2645,337200.0
2009-02-23 14:20:00,5.29,5.32,5.29,5.3,590000.0,4.2645,4.2887,4.2645,4.2725,590000.0
2009-02-23 14:30:00,5.3,5.3,5.28,5.29,618000.0,4.2725,4.2725,4.2564,4.2645,618000.0
2009-02-23 14:40:00,5.29,5.3,5.24,5.24,507200.0,4.2645,4.2725,4.2242,4.2242,507200.0
2009-02-23 14:50:00,5.24,5.25,5.19,5.22,626000.0,4.2242,4.2322,4.1839,4.2081,626000.0
2009-02-23 15:00:00,5.21,5.24,5.2,5.22,484000.0,4.2,4.2242,4.1919,4.2081,484000.0
2009-02-23 15:10:00,5.22,5.24,5.21,5.21,549600.0,4.2081,4.2242,4.2,4.2,549600.0
2009-02-23 15:20:00,5.21,5.23,5.18,5.21,628400.0,4.2,4.2161,4.1758,4.2,628400.0
2009-02-23 15:30:00,5.21,5.25,5.2,5.22,1108000.0,4.2,4.2322,4.1919,4.2081,1108000.0
2009-02-23 15:40:00,5.21,5.22,5.18,5.19,928800.0,4.2,4.2081,4.1758,4.1839,928800.0
2009-02-23 15:50:00,5.19,5.22,5.18,5.2,1762800.0,4.1839,4.2081,4.1758,4.1919,1762800.0
2009-02-24 09:30:00,5.23,5.34,5.18,5.3,584400.0,4.2161,4.3048,4.1758,4.2725,584400.0
2009-02-24 09:40:00,5.31,5.32,5.25,5.3,438400.0,4.2806,4.2887,4.2322,4.2725,438400.0
2009-02-24 09:50:00,5.3,5.31,5.26,5.27,365200.0,4.2725,4.2806,4.2403,4.2484,365200.0
2009-02-24 10:00:00,5.26,5.26,5.22,5.24,443600.0,4.2403,4.2403,4.2081,4.2242,443600.0
2009-02-24 10:10:00,5.25,5.27,5.21,5.23,254000.0,4.2322,4.2484,4.2,4.2161,254000.0
2009-02-24 10:20:00,5.24,5.29,5.23,5.29,323200.0,4.2242,4.2645,4.2161,4.2645,323200.0
2009-02-24 10:30:00,5.29,5.33,5.29,5.29,470000.0,4.2645,4.2967,4.2645,4.2645,470000.0
2009-02-24 10:40:00,5.29,5.33,5.28,5.32,348800.0,4.2645,4.2967,4.2564,4.2887,348800.0
2009-02-24 10:50:00,5.32,5.33,5.29,5.31,321600.0,4.2887,4.2967,4.2645,4.2806,321600.0
2009-02-24 11:00:00,5.31,5.34,5.31,5.31,446000.0,4.2806,4.3048,4.2806,4.2806,446000.0
2009-02-24 11:10:00,5.3,5.32,5.27,5.27,561200.0,4.2725,4.2887,4.2484,4.2484,561200.0
2009-02-24 11:20:00,5.27,5.28,5.25,5.25,735600.0,4.2484,4.2564,4.2322,4.2322,735600.0
2009-02-24 11:30:00,5.25,5.26,5.24,5.25,522000.0,4.2322,4.2403,4.2242,4.2322,522000.0
2009-02-24 11:40:00,5.26,5.26,5.24,5.24,457200.0,4.2403,4.2403,4.2242,4.2242,457200.0
2009-02-24 11:50:00,5.24,5.26,5.23,5.26,331200.0,4.2242,4.2403,4.2161,4.2403,331200.0
2009-02-24 12:00:00,5.26,5.28,5.25,5.27,612000.0,4.2403,4.2564,4.2322,4.2484,612000.0
2009-02-24 12:10:00,5.26,5.27,5.25,5.26,504800.0,4.2403,4.2484,4.2322,4.2403,504800.0
2009-02-24 12:20:00,5.26,5.27,5.25,5.27,332000.0,4.2403,4.2484,4.2322,4.2484,332000.0
2009-02-24 12:30:00,5.27,5.29,5.27,5.28,293600.0,4.2484,4.2645,4.2484,4.2564,293600.0
2009-02-24 12:40:00,5.28,5.29,5.27,5.27,195600.0,4.2564,4.2645,4.2484,4.2484,195600.0
2009-02-24 12:50:00,5.27,5.28,5.26,5.27,666400.0,4.2484,4.2564,4.2403,4.2484,666400.0
2009-02-24 13:00:00,5.26,5.28,5.26,5.26,291200.0,4.2403,4.2564,4.2403,4.2403,291200.0
2009-02-24 13:10:00,5.26,5.26,5.22,5.23,305600.0,4.2403,4.2403,4.2081,4.2161,305600.0
2009-02-24 13:20:00,5.23,5.31,5.23,5.31,490400.0,4.2161,4.2806,4.2161,4.2806,490400.0
2009-02-24 13:30:00,5.31,5.34,5.3,5.34,494400.0,4.2806,4.3048,4.2725,4.3048,494400.0
2009-02-24 13:40:00,5.34,5.35,5.32,5.34,442800.0,4.3048,4.3129,4.2887,4.3048,442800.0
2009-02-24 13:50:00,5.34,5.37,5.34,5.37,494000.0,4.3048,4.329,4.3048,4.329,494000.0
2009-02-24 14:00:00,5.37,5.38,5.35,5.35,552800.0,4.329,4.337,4.3129,4.3129,552800.0
2009-02-24 14:10:00,5.35,5.35,5.29,5.34,706800.0,4.3129,4.3129,4.2645,4.3048,706800.0
2009-02-24 14:20:00,5.34,5.36,5.33,5.36,383200.0,4.3048,4.3209,4.2967,4.3209,383200.0
2009-02-24 14:30:00,5.36,5.38,5.35,5.36,403600.0,4.3209,4.337,4.3129,4.3209,403600.0
2009-02-24 14:40:00,5.36,5.38,5.34,5.35,295600.0,4.3209,4.337,4.3048,4.3129,295600.0
2009-02-24 14:50:00,5.35,5.37,5.32,5.37,537200.0,4.3129,4.329,4.2887,4.329,537200.0
2009-02-24 15:00:00,5.36,5.39,5.36,5.39,478800.0,4.3209,4.3451,4.3209,4.3451,478800.0
2009-02-24 15:10:00,5.39,5.42,5.38,5.42,803600.0,4.3451,4.3693,4.337,4.3693,803600.0
2009-02-24 15:20:00,5.42,5.42,5.37,5.37,546000.0,4.3693,4.3693,4.329,4.329,546000.0
2009-02-24 15:30:00,5.37,5.38,5.35,5.36,946000.0,4.329,4.337,4.3129,4.3209,946000.0
2009-02-24 15:40:00,5.36,5.4,5.36,5.4,1382000.0,4.3209,4.3532,4.3209,4.3532,1382000.0
2009-02-24 15:50:00,5.4,5.41,5.37,5.38,2006400.0,4.3532,4.3612,4.329,4.337,2006400.0
2009-02-25 09:30:00,5.5,5.7,5.5,5.68,2295200.0,4.4338,4.595,4.4338,4.5789,2295200.0
2009-02-25 09:40:00,5.68,5.76,5.66,5.67,3253200.0,4.5789,4.6434,4.5628,4.5708,3253200.0
2009-02-25 09:50:00,5.67,5.67,5.63,5.65,1936800.0,4.5708,4.5708,4.5386,4.5547,1936800.0
2009-02-25 10:00:00,5.65,5.68,5.62,5.68,2144800.0,4.5547,4.5789,4.5305,4.5789,2144800.0
2009-02-25 10:10:00,5.67,5.73,5.67,5.73,1380800.0,4.5708,4.6192,4.5708,4.6192,1380800.0
2009-02-25 10:20:00,5.73,5.8,5.72,5.77,1909600.0,4.6192,4.6756,4.6111,4.6514,1909600.0
2009-02-25 10:30:00,5.77,5.78,5.72,5.72,1885200.0,4.6514,4.6595,4.6111,4.6111,1885200.0
2009-02-25 10:40:00,5.73,5.74,5.67,5.68,1610000.0,4.6192,4.6272,4.5708,4.5789,1610000.0
2009-02-25 10:50:00,5.68,5.73,5.68,5.71,1234800.0,4.5789,4.6192,4.5789,4.6031,1234800.0
2009-02-25 11:00:00,5.71,5.79,5.71,5.78,1704400.0,4.6031,4.6676,4.6031,4.6595,1704400.0
2009-02-25 11:10:00,5.78,5.79,5.77,5.77,628000.0,4.6595,4.6676,4.6514,4.6514,628000.0
2009-02-25 11:20:00,5.77,5.8,5.77,5.78,688000.0,4.6514,4.6756,4.6514,4.6595,688000.0
2009-02-25 11:30:00,5.78,5.82,5.77,5.79,1228000.0,4.6595,4.6917,4.6514,4.6676,1228000.0
2009-02-25 11:40:00,5.78,5.84,5.77,5.81,1056400.0,4.6595,4.7079,4.6514,4.6837,1056400.0
2009-02-25 11:50:00,5.81,5.81,5.73,5.76,1287600.0,4.6837,4.6837,4.6192,4.6434,1287600.0
2009-02-25 12:00:00,5.76,5.77,5.74,5.75,934000.0,4.6434,4.6514,4.6272,4.6353,934000.0
2009-02-25 12:10:00,5.76,5.77,5.68,5.69,790000.0,4.6434,4.6514,4.5789,4.5869,790000.0
2009-02-25 12:20:00,5.69,5.71,5.67,5.7,466400.0,4.5869,4.6031,4.5708,4.595,466400.0
2009-02-25 12:30:00,5.7,5.74,5.7,5.74,576400.0,4.595,4.6272,4.595,4.6272,576400.0
2009-02-25 12:40:00,5.74,5.74,5.69,5.71,495200.0,4.6272,4.6272,4.5869,4.6031,495200.0
2009-02-25 12:50:00,5.71,5.76,5.71,5.75,500000.0,4.6031,4.6434,4.6031,4.6353,500000.0
2009-02-25 13:00:00,5.75,5.78,5.73,5.76,550800.0,4.6353,4.6595,4.6192,4.6434,550800.0
2009-02-25 13:10:00,5.76,5.77,5.72,5.72,711200.0,4.6434,4.6514,4.6111,4.6111,711200.0
2009-02-25 13:20:00,5.72,5.75,5.69,5.75,506400.0,4.6111,4.6353,4.5869,4.6353,506400.0
2009-02-25 13:30:00,5.74,5.79,5.74,5.78,416400.0,4.6272,4.6676,4.6272,4.6595,416400.0
2009-02-25 13:40:00,5.78,5.81,5.78,5.79,616000.0,4.6595,4.6837,4.6595,4.6676,616000.0
2009-02-25 13:50:00,5.79,5.81,5.78,5.78,884800.0,4.6676,4.6837,4.6595,4.6595,884800.0
2009-02-25 14:00:00,5.78,5.8,5.73,5.76,1785600.0,4.6595,4.6756,4.6192,4.6434,1785600.0
2009-02-25 14:10:00,5.76,5.79,5.74,5.76,1309200.0,4.6434,4.6676,4.6272,4.6434,1309200.0
2009-02-25 14:20:00,5.76,5.8,5.74,5.79,1063200.0,4.6434,4.6756,4.6272,4.6676,1063200.0
2009-02-25 14:30:00,5.79,5.79,5.75,5.76,696000.0,4.6676,4.6676,4.6353,4.6434,696000.0
2009-02-25 14:40:00,5.75,5.8,5.75,5.77,614400.0,4.6353,4.6756,4.6353,4.6514,614400.0
2009-02-25 14:50:00,5.77,5.8,5.76,5.78,741600.0,4.6514,4.6756,4.6434,4.6595,741600.0
2009-02-25 15:00:00,5.78,5.84,5.76,5.81,1067200.0,4.6595,4.7079,4.6434,4.6837,1067200.0
2009-02-25 15:10:00,5.81,5.85,5.78,5.81,1128000.0,4.6837,4.7159,4.6595,4.6837,1128000.0
2009-02-25 15:20:00,5.81,5.84,5.81,5.82,1564000.0,4.6837,4.7079,4.6837,4.6917,1564000.0
2009-02-25 15:30:00,5.82,5.84,5.8,5.8,1343600.0,4.6917,4.7079,4.6756,4.6756,1343600.0
2009-02-25 15:40:00,5.8,5.81,5.78,5.79,2092000.0,4.6756,4.6837,4.6595,4.6676,2092000.0
2009-02-25 15:50:00,5.78,5.8,5.77,5.78,3962800.0,4.6595,4.6756,4.6514,4.6595,3962800.0
2009-02-26 09:30:00,5.85,5.85,5.71,5.72,946400.0,4.7159,4.7159,4.6031,4.6111,946400.0
2009-02-26 09:40:00,5.72,5.77,5.69,5.73,633600.0,4.6111,4.6514,4.5869,4.6192,633600.0
2009-02-26 09:50:00,5.73,5.78,5.72,5.75,560000.0,4.6192,4.6595,4.6111,4.6353,560000.0
2009-02-26 10:00:00,5.75,5.81,5.74,5.77,474800.0,4.6353,4.6837,4.6272,4.6514,474800.0
2009-02-26 10:10:00,5.78,5.78,5.73,5.74,331600.0,4.6595,4.6595,4.6192,4.6272,331600.0
2009-02-26 10:20:00,5.74,5.79,5.74,5.77,346800.0,4.6272,4.6676,4.6272,4.6514,346800.0
2009-02-26 10:30:00,5.76,5.77,5.72,5.73,528000.0,4.6434,4.6514,4.6111,4.6192,528000.0
2009-02-26 10:40:00,5.72,5.74,5.71,5.74,681200.0,4.6111,4.6272,4.6031,4.6272,681200.0
2009-02-26 10:50:00,5.74,5.74,5.69,5.7,395600.0,4.6272,4.6272,4.5869,4.595,395600.0
2009-02-26 11:00:00,5.71,5.72,5.69,5.69,502400.0,4.6031,4.6111,4.5869,4.5869,502400.0
2009-02-26 11:10:00,5.7,5.71,5.68,5.69,471200.0,4.595,4.6031,4.5789,4.5869,471200.0
2009-02-26 11:20:00,5.69,5.73,5.69,5.69,335200.0,4.5869,4.6192,4.5869,4.5869,335200.0
2009-02-26 11:30:00,5.69,5.71,5.68,5.71,338800.0,4.5869,4.6031,4.5789,4.6031,338800.0
2009-02-26 11:40:00,5.71,5.72,5.68,5.7,522000.0,4.6031,4.6111,4.5789,4.595,522000.0
2009-02-26 11:50:00,5.7,5.7,5.68,5.68,322000.0,4.595,4.595,4.5789,4.5789,322000.0
2009-02-26 12:00:00,5.68,5.68,5.66,5.67,270400.0,4.5789,4.5789,4.5628,4.5708,270400.0
2009-02-26 12:10:00,5.67,5.67,5.64,5.65,220000.0,4.5708,4.5708,4.5466,4.5547,220000.0
2009-02-26 12:20:00,5.65,5.65,5.62,5.62,460800.0,4.5547,4.5547,4.5305,4.5305,460800.0
2009-02-26 12:30:00,5.62,5.62,5.61,5.61,485200.0,4.5305,4.5305,4.5224,4.5224,485200.0
2009-02-26 12:40:00,5.61,5.62,5.61,5.62,744000.0,4.5224,4.5305,4.5224,4.5305,744000.0
2009-02-26 12:50:00,5.62,5.63,5.59,5.61,555200.0,4.5305,4.5386,4.5063,4.5224,555200.0
2009-02-26 13:00:00,5.61,5.63,5.59,5.61,380000.0,4.5224,4.5386,4.5063,4.5224,380000.0
2009-02-26 13:10:00,5.6,5.6,5.57,5.59,476000.0,4.5144,4.5144,4.4902,4.5063,476000.0
2009-02-26 13:20:00,5.59,5.63,5.59,5.61,770800.0,4.5063,4.5386,4.5063,4.5224,770800.0
2009-02-26 13:30:00,5.61,5.64,5.6,5.62,560400.0,4.5224,4.5466,4.5144,4.5305,560400.0
2009-02-26 13:40:00,5.62,5.68,5.62,5.68,847200.0,4.5305,4.5789,4.5305,4.5789,847200.0
2009-02-26 13:50:00,5.68,5.69,5.64,5.65,464000.0,4.5789,4.5869,4.5466,4.5547,464000.0
2009-02-26 14:00:00,5.65,5.65,5.61,5.62,393200.0,4.5547,4.5547,4.5224,4.5305,393200.0
2009-02-26 14:10:00,5.62,5.64,5.61,5.63,408400.0,4.5305,4.5466,4.5224,4.5386,408400.0
2009-02-26 14:20:00,5.63,5.65,5.62,5.64,327200.0,4.5386,4.5547,4.5305,4.5466,327200.0
2009-02-26 14:30:00,5.64,5.66,5.62,5.65,580800.0,4.5466,4.5628,4.5305,4.5547,580800.0
2009-02-26 14:40:00,5.66,5.66,5.64,5.65,631200.0,4.5628,4.5628,4.5466,4.5547,631200.0
2009-02-26 14:50:00,5.65,5.66,5.61,5.62,936400.0,4.5547,4.5628,4.5224,4.5305,936400.0
2009-02-26 15:00:00,5.62,5.65,5.6,5.64,970800.0,4.5305,4.5547,4.5144,4.5466,970800.0
2009-02-26 15:10:00,5.64,5.65,5.61,5.62,1212800.0,4.5466,4.5547,4.5224,4.5305,1212800.0
2009-02-26 15:20:00,5.62,5.63,5.6,5.61,962800.0,4.5305,4.5386,4.5144,4.5224,962800.0
2009-02-26 15:30:00,5.61,5.67,5.6,5.66,1398800.0,4.5224,4.5708,4.5144,4.5628,1398800.0
2009-02-26 15:40:00,5.65,5.68,5.64,5.65,1234400.0,4.5547,4.5789,4.5466,4.5547,1234400.0
2009-02-26 15:50:00,5.65,5.66,5.62,5.62,1115200.0,4.5547,4.5628,4.5305,4.5305,1115200.0
2009-02-27 09:30:00,5.5,5.63,5.46,5.6,666800.0,4.4338,4.5386,4.4015,4.5144,666800.0
2009-02-27 09:40:00,5.6,5.68,5.57,5.62,992400.0,4.5144,4.5789,4.4902,4.5305,992400.0
2009-02-27 09:50:00,5.61,5.71,5.6,5.64,811200.0,4.5224,4.6031,4.5144,4.5466,811200.0
2009-02-27 10:00:00,5.64,5.67,5.57,5.57,760400.0,4.5466,4.5708,4.4902,4.4902,760400.0
2009-02-27 10:10:00,5.57,5.6,5.56,5.6,605600.0,4.4902,4.5144,4.4821,4.5144,605600.0
2009-02-27 10:20:00,5.6,5.63,5.58,5.59,1282400.0,4.5144,4.5386,4.4983,4.5063,1282400.0
2009-02-27 10:30:00,5.59,5.62,5.57,5.58,455200.0,4.5063,4.5305,4.4902,4.4983,455200.0
2009-02-27 10:40:00,5.58,5.65,5.55,5.64,526000.0,4.4983,4.5547,4.4741,4.5466,526000.0
2009-02-27 10:50:00,5.63,5.66,5.57,5.58,683200.0,4.5386,4.5628,4.4902,4.4983,683200.0
2009-02-27 11:00:00,5.58,5.6,5.56,5.59,559600.0,4.4983,4.5144,4.4821,4.5063,559600.0
2009-02-27 11:10:00,5.59,5.6,5.56,5.6,417200.0,4.5063,4.5144,4.4821,4.5144,417200.0
2009-02-27 11:20:00,5.59,5.63,5.58,5.63,310800.0,4.5063,4.5386,4.4983,4.5386,310800.0
2009-02-27 11:30:00,5.63,5.64,5.62,5.64,438800.0,4.5386,4.5466,4.5305,4.5466,438800.0
2009-02-27 11:40:00,5.64,5.68,5.63,5.66,380400.0,4.5466,4.5789,4.5386,4.5628,380400.0
2009-02-27 11:50:00,5.66,5.67,5.62,5.66,345600.0,4.5628,4.5708,4.5305,4.5628,345600.0
2009-02-27 12:00:00,5.66,5.67,5.63,5.64,388800.0,4.5628,4.5708,4.5386,4.5466,388800.0
2009-02-27 12:10:00,5.64,5.66,5.63,5.63,440800.0,4.5466,4.5628,4.5386,4.5386,440800.0
2009-02-27 12:20:00,5.63,5.64,5.62,5.63,297200.0,4.5386,4.5466,4.5305,4.5386,297200.0
2009-02-27 12:30:00,5.63,5.65,5.61,5.61,327600.0,4.5386,4.5547,4.5224,4.5224,327600.0
2009-02-27 12:40:00,5.61,5.65,5.6,5.65,234800.0,4.5224,4.5547,4.5144,4.5547,234800.0
2009-02-27 12:50:00,5.65,5.67,5.64,5.67,218400.0,4.5547,4.5708,4.5466,4.5708,218400.0
2009-02-27 13:00:00,5.67,5.7,5.67,5.69,622800.0,4.5708,4.595,4.5708,4.5869,622800.0
2009-02-27 13:10:00,5.69,5.7,5.64,5.67,474800.0,4.5869,4.595,4.5466,4.5708,474800.0
2009-02-27 13:20:00,5.67,5.69,5.65,5.68,277600.0,4.5708,4.5869,4.5547,4.5789,277600.0
2009-02-27 13:30:00,5.68,5.7,5.61,5.63,749200.0,4.5789,4.595,4.5224,4.5386,749200.0
2009-02-27 13:40:00,5.63,5.67,5.62,5.67,556400.0,4.5386,4.5708,4.5305,4.5708,556400.0
2009-02-27 13:50:00,5.67,5.71,5.66,5.69,588400.0,4.5708,4.6031,4.5628,4.5869,588400.0
2009-02-27 14:00:00,5.69,5.71,5.67,5.68,508400.0,4.5869,4.6031,4.5708,4.5789,508400.0
2009-02-27 14:10:00,5.68,5.7,5.66,5.69,399200.0,4.5789,4.595,4.5628,4.5869,399200.0
2009-02-27 14:20:00,5.69,5.7,5.64,5.64,453600.0,4.5869,4.595,4.5466,4.5466,453600.0
2009-02-27 14:30:00,5.65,5.66,5.63,5.63,385600.0,4.5547,4.5628,4.5386,4.5386,385600.0
2009-02-27 14:40:00,5.63,5.68,5.63,5.67,574400.0,4.5386,4.5789,4.5386,4.5708,574400.0
2009-02-27 14:50:00,5.67,5.69,5.65,5.68,559600.0,4.5708,4.5869,4.5547,4.5789,559600.0
2009-02-27 15:00:00,5.68,5.68,5.62,5.63,619600.0,4.5789,4.5789,4.5305,4.5386,619600.0
2009-02-27 15:10:00,5.63,5.63,5.57,5.58,684400.0,4.5386,4.5386,4.4902,4.4983,684400.0
2009-02-27 15:20:00,5.59,5.62,5.57,5.58,793600.0,4.5063,4.5305,4.4902,4.4983,793600.0
2009-02-27 15:30:00,5.58,5.63,5.56,5.57,1007200.0,4.4983,4.5386,4.4821,4.4902,1007200.0
2009-02-27 15:40:00,5.58,5.62,5.56,5.6,1312800.0,4.4983,4.5305,4.4821,4.5144,1312800.0
2009-02-27 15:50:00,5.6,5.61,5.57,5.57,2088800.0,4.5144,4.5224,4.4902,4.4902,2088800.0
2009-03-02 09:30:00,5.5,5.77,5.5,5.66,1108800.0,4.4338,4.6514,4.4338,4.5628,1108800.0
2009-03-02 09:40:00,5.67,5.7,5.63,5.68,603600.0,4.5708,4.595,4.5386,4.5789,603600.0
2009-03-02 09:50:00,5.68,5.72,5.67,5.67,550800.0,4.5789,4.6111,4.5708,4.5708,550800.0
2009-03-02 10:00:00,5.67,5.69,5.63,5.65,758000.0,4.5708,4.5869,4.5386,4.5547,758000.0
2009-03-02 10:10:00,5.65,5.67,5.63,5.66,812400.0,4.5547,4.5708,4.5386,4.5628,812400.0
2009-03-02 10:20:00,5.66,5.69,5.61,5.62,1006000.0,4.5628,4.5869,4.5224,4.5305,1006000.0
2009-03-02 10:30:00,5.62,5.63,5.6,5.61,464800.0,4.5305,4.5386,4.5144,4.5224,464800.0
2009-03-02 10:40:00,5.6,5.62,5.58,5.62,1093600.0,4.5144,4.5305,4.4983,4.5305,1093600.0
2009-03-02 10:50:00,5.62,5.64,5.62,5.63,526400.0,4.5305,4.5466,4.5305,4.5386,526400.0
2009-03-02 11:00:00,5.63,5.66,5.6,5.62,692000.0,4.5386,4.5628,4.5144,4.5305,692000.0
2009-03-02 11:10:00,5.62,5.62,5.6,5.61,476800.0,4.5305,4.5305,4.5144,4.5224,476800.0
2009-03-02 11:20:00,5.61,5.65,5.61,5.64,919200.0,4.5224,4.5547,4.5224,4.5466,919200.0
2009-03-02 11:30:00,5.64,5.65,5.62,5.63,772400.0,4.5466,4.5547,4.5305,4.5386,772400.0
2009-03-02 11:40:00,5.63,5.64,5.61,5.64,496800.0,4.5386,4.5466,4.5224,4.5466,496800.0
2009-03-02 11:50:00,5.64,5.64,5.6,5.62,388000.0,4.5466,4.5466,4.5144,4.5305,388000.0
2009-03-02 12:00:00,5.62,5.64,5.62,5.64,848800.0,4.5305,4.5466,4.5305,4.5466,848800.0
2009-03-02 12:10:00,5.64,5.66,5.63,5.66,974000.0,4.5466,4.5628,4.5386,4.5628,974000.0
2009-03-02 12:20:00,5.66,5.68,5.66,5.68,462400.0,4.5628,4.5789,4.5628,4.5789,462400.0
2009-03-02 12:30:00,5.68,5.69,5.66,5.66,337600.0,4.5789,4.5869,4.5628,4.5628,337600.0
2009-03-02 12:40:00,5.66,5.66,5.62,5.63,430000.0,4.5628,4.5628,4.5305,4.5386,430000.0
2009-03-02 12:50:00,5.63,5.65,5.61,5.61,918400.0,4.5386,4.5547,4.5224,4.5224,918400.0
2009-03-02 13:00:00,5.61,5.65,5.61,5.64,486800.0,4.5224,4.5547,4.5224,4.5466,486800.0
2009-03-02 13:10:00,5.64,5.64,5.59,5.59,474400.0,4.5466,4.5466,4.5063,4.5063,474400.0
2009-03-02 13:20:00,5.6,5.6,5.57,5.58,361200.0,4.5144,4.5144,4.4902,4.4983,361200.0
2009-03-02 13:30:00,5.58,5.58,5.56,5.56,415600.0,4.4983,4.4983,4.4821,4.4821,415600.0
2009-03-02 13:40:00,5.56,5.57,5.56,5.57,401600.0,4.4821,4.4902,4.4821,4.4902,401600.0
2009-03-02 13:50:00,5.57,5.6,5.56,5.6,630000.0,4.4902,4.5144,4.4821,4.5144,630000.0
2009-03-02 14:00:00,5.6,5.61,5.59,5.6,336000.0,4.5144,4.5224,4.5063,4.5144,336000.0
2009-03-02 14:10:00,5.6,5.6,5.58,5.58,468400.0,4.5144,4.5144,4.4983,4.4983,468400.0
2009-03-02 14:20:00,5.58,5.58,5.55,5.55,819600.0,4.4983,4.4983,4.4741,4.4741,819600.0
2009-03-02 14:30:00,5.55,5.58,5.54,5.57,1034400.0,4.4741,4.4983,4.466,4.4902,1034400.0
2009-03-02 14:40:00,5.57,5.58,5.56,5.56,569600.0,4.4902,4.4983,4.4821,4.4821,569600.0
2009-03-02 14:50:00,5.56,5.58,5.53,5.53,503200.0,4.4821,4.4983,4.458,4.458,503200.0
2009-03-02 15:00:00,5.53,5.53,5.51,5.52,636800.0,4.458,4.458,4.4418,4.4499,636800.0
2009-03-02 15:10:00,5.52,5.55,5.52,5.52,649200.0,4.4499,4.4741,4.4499,4.4499,649200.0
2009-03-02 15:20:00,5.52,5.54,5.5,5.53,922400.0,4.4499,4.466,4.4338,4.458,922400.0
2009-03-02 15:30:00,5.53,5.56,5.5,5.5,1128800.0,4.458,4.4821,4.4338,4.4338,1128800.0
2009-03-02 15:40:00,5.5,5.51,5.47,5.48,1529200.0,4.4338,4.4418,4.4096,4.4177,1529200.0
2009-03-02 15:50:00,5.48,5.51,5.47,5.5,1580400.0,4.4177,4.4418,4.4096,4.4338,1580400.0
2009-03-03 09:30:00,5.6,5.62,5.51,5.55,654000.0,4.5144,4.5305,4.4418,4.4741,654000.0
2009-03-03 09:40:00,5.55,5.55,5.48,5.51,887600.0,4.4741,4.4741,4.4177,4.4418,887600.0
2009-03-03 09:50:00,5.51,5.54,5.51,5.53,821600.0,4.4418,4.466,4.4418,4.458,821600.0
2009-03-03 10:00:00,5.53,5.53,5.47,5.48,1072800.0,4.458,4.458,4.4096,4.4177,1072800.0
2009-03-03 10:10:00,5.48,5.48,5.42,5.43,718400.0,4.4177,4.4177,4.3693,4.3773,718400.0
2009-03-03 10:20:00,5.43,5.48,5.43,5.47,504400.0,4.3773,4.4177,4.3773,4.4096,504400.0
2009-03-03 10:30:00,5.46,5.47,5.42,5.46,526400.0,4.4015,4.4096,4.3693,4.4015,526400.0
2009-03-03 10:40:00,5.46,5.48,5.42,5.42,406400.0,4.4015,4.4177,4.3693,4.3693,406400.0
2009-03-03 10:50:00,5.42,5.44,5.36,5.38,934000.0,4.3693,4.3854,4.3209,4.337,934000.0
2009-03-03 11:00:00,5.38,5.44,5.38,5.44,1046800.0,4.337,4.3854,4.337,4.3854,1046800.0
2009-03-03 11:10:00,5.44,5.44,5.36,5.38,816400.0,4.3854,4.3854,4.3209,4.337,816400.0
2009-03-03 11:20:00,5.38,5.38,5.36,5.37,504000.0,4.337,4.337,4.3209,4.329,504000.0
2009-03-03 11:30:00,5.37,5.37,5.33,5.33,320400.0,4.329,4.329,4.2967,4.2967,320400.0
2009-03-03 11:40:00,5.33,5.35,5.33,5.34,312400.0,4.2967,4.3129,4.2967,4.3048,312400.0
2009-03-03 11:50:00,5.34,5.34,5.32,5.32,356800.0,4.3048,4.3048,4.2887,4.2887,356800.0
2009-03-03 12:00:00,5.33,5.35,5.32,5.35,390400.0,4.2967,4.3129,4.2887,4.3129,390400.0
2009-03-03 12:10:00,5.35,5.39,5.35,5.39,570800.0,4.3129,4.3451,4.3129,4.3451,570800.0
2009-03-03 12:20:00,5.39,5.41,5.38,5.41,590000.0,4.3451,4.3612,4.337,4.3612,590000.0
2009-03-03 12:30:00,5.41,5.41,5.37,5.38,424400.0,4.3612,4.3612,4.329,4.337,424400.0
2009-03-03 12:40:00,5.38,5.41,5.38,5.4,368000.0,4.337,4.3612,4.337,4.3532,368000.0
2009-03-03 12:50:00,5.4,5.4,5.37,5.37,736000.0,4.3532,4.3532,4.329,4.329,736000.0
2009-03-03 13:00:00,5.37,5.38,5.35,5.37,221600.0,4.329,4.337,4.3129,4.329,221600.0
2009-03-03 13:10:00,5.37,5.38,5.36,5.38,260000.0,4.329,4.337,4.3209,4.337,260000.0
2009-03-03 13:20:00,5.38,5.38,5.32,5.32,659200.0,4.337,4.337,4.2887,4.2887,659200.0
2009-03-03 13:30:00,5.32,5.33,5.28,5.28,736400.0,4.2887,4.2967,4.2564,4.2564,736400.0
2009-03-03 13:40:00,5.28,5.31,5.28,5.3,472800.0,4.2564,4.2806,4.2564,4.2725,472800.0
2009-03-03 13:50:00,5.3,5.34,5.29,5.33,582800.0,4.2725,4.3048,4.2645,4.2967,582800.0
2009-03-03 14:00:00,5.33,5.35,5.32,5.34,340800.0,4.2967,4.3129,4.2887,4.3048,340800.0
2009-03-03 14:10:00,5.34,5.38,5.34,5.36,802000.0,4.3048,4.337,4.3048,4.3209,802000.0
2009-03-03 14:20:00,5.36,5.39,5.35,5.37,392800.0,4.3209,4.3451,4.3129,4.329,392800.0
2009-03-03 14:30:00,5.37,5.41,5.35,5.4,664400.0,4.329,4.3612,4.3129,4.3532,664400.0
2009-03-03 14:40:00,5.4,5.42,5.4,5.42,617600.0,4.3532,4.3693,4.3532,4.3693,617600.0
2009-03-03 14:50:00,5.42,5.43,5.4,5.43,502400.0,4.3693,4.3773,4.3532,4.3773,502400.0
2009-03-03 15:00:00,5.42,5.43,5.38,5.38,534400.0,4.3693,4.3773,4.337,4.337,534400.0
2009-03-03 15:10:00,5.38,5.4,5.36,5.37,691600.0,4.337,4.3532,4.3209,4.329,691600.0
2009-03-03 15:20:00,5.37,5.38,5.35,5.35,848800.0,4.329,4.337,4.3129,4.3129,848800.0
2009-03-03 15:30:00,5.35,5.37,5.33,5.33,1034000.0,4.3129,4.329,4.2967,4.2967,1034000.0
2009-03-03 15:40:00,5.33,5.36,5.33,5.35,1174800.0,4.2967,4.3209,4.2967,4.3129,1174800.0
2009-03-03 15:50:00,5.35,5.38,5.35,5.35,1444800.0,4.3129,4.337,4.3129,4.3129,1444800.0
2009-03-04 09:30:00,5.47,5.5,5.38,5.42,528400.0,4.4096,4.4338,4.337,4.3693,528400.0
2009-03-04 09:40:00,5.42,5.44,5.39,5.42,381200.0,4.3693,4.3854,4.3451,4.3693,381200.0
2009-03-04 09:50:00,5.41,5.42,5.35,5.36,577600.0,4.3612,4.3693,4.3129,4.3209,577600.0
2009-03-04 10:00:00,5.37,5.4,5.36,5.37,388000.0,4.329,4.3532,4.3209,4.329,388000.0
2009-03-04 10:10:00,5.37,5.38,5.32,5.34,546400.0,4.329,4.337,4.2887,4.3048,546400.0
2009-03-04 10:20:00,5.33,5.34,5.31,5.33,374400.0,4.2967,4.3048,4.2806,4.2967,374400.0
2009-03-04 10:30:00,5.33,5.34,5.3,5.32,394400.0,4.2967,4.3048,4.2725,4.2887,394400.0
2009-03-04 10:40:00,5.31,5.37,5.31,5.35,311600.0,4.2806,4.329,4.2806,4.3129,311600.0
2009-03-04 10:50:00,5.35,5.37,5.34,5.35,433200.0,4.3129,4.329,4.3048,4.3129,433200.0
2009-03-04 11:00:00,5.35,5.41,5.35,5.4,547600.0,4.3129,4.3612,4.3129,4.3532,547600.0
2009-03-04 11:10:00,5.4,5.41,5.39,5.39,475600.0,4.3532,4.3612,4.3451,4.3451,475600.0
2009-03-04 11:20:00,5.39,5.4,5.38,5.4,371200.0,4.3451,4.3532,4.337,4.3532,371200.0
2009-03-04 11:30:00,5.4,5.4,5.39,5.4,325200.0,4.3532,4.3532,4.3451,4.3532,325200.0
2009-03-04 11:40:00,5.4,5.4,5.37,5.38,299200.0,4.3532,4.3532,4.329,4.337,299200.0
2009-03-04 11:50:00,5.38,5.4,5.37,5.4,312400.0,4.337,4.3532,4.329,4.3532,312400.0
2009-03-04 12:00:00,5.4,5.4,5.35,5.36,384400.0,4.3532,4.3532,4.3129,4.3209,384400.0
2009-03-04 12:10:00,5.36,5.37,5.33,5.33,303600.0,4.3209,4.329,4.2967,4.2967,303600.0
2009-03-04 12:20:00,5.33,5.35,5.33,5.35,204000.0,4.2967,4.3129,4.2967,4.3129,204000.0
2009-03-04 12:30:00,5.35,5.37,5.35,5.36,235600.0,4.3129,4.329,4.3129,4.3209,235600.0
2009-03-04 12:40:00,5.37,5.37,5.32,5.33,373200.0,4.329,4.329,4.2887,4.2967,373200.0
2009-03-04 12:50:00,5.33,5.35,5.33,5.35,278800.0,4.2967,4.3129,4.2967,4.3129,278800.0
2009-03-04 13:00:00,5.35,5.36,5.32,5.35,262800.0,4.3129,4.3209,4.2887,4.3129,262800.0
2009-03-04 13:10:00,5.35,5.37,5.34,5.36,243600.0,4.3129,4.329,4.3048,4.3209,243600.0
2009-03-04 13:20:00,5.37,5.39,5.36,5.37,175600.0,4.329,4.3451,4.3209,4.329,175600.0
2009-03-04 13:30:00,5.37,5.4,5.37,5.37,457600.0,4.329,4.3532,4.329,4.329,457600.0
2009-03-04 13:40:00,5.38,5.4,5.38,5.4,293200.0,4.337,4.3532,4.337,4.3532,293200.0
2009-03-04 13:50:00,5.4,5.4,5.38,5.38,272000.0,4.3532,4.3532,4.337,4.337,272000.0
2009-03-04 14:00:00,5.38,5.41,5.38,5.41,644400.0,4.337,4.3612,4.337,4.3612,644400.0
2009-03-04 14:10:00,5.4,5.41,5.4,5.41,453600.0,4.3532,4.3612,4.3532,4.3612,453600.0
2009-03-04 14:20:00,5.4,5.41,5.39,5.4,416400.0,4.3532,4.3612,4.3451,4.3532,416400.0
2009-03-04 14:30:00,5.4,5.42,5.39,5.41,642400.0,4.3532,4.3693,4.3451,4.3612,642400.0
2009-03-04 14:40:00,5.41,5.43,5.4,5.43,909200.0,4.3612,4.3773,4.3532,4.3773,909200.0
2009-03-04 14:50:00,5.43,5.48,5.43,5.47,1121200.0,4.3773,4.4177,4.3773,4.4096,1121200.0
2009-03-04 15:00:00,5.47,5.47,5.46,5.47,1103200.0,4.4096,4.4096,4.4015,4.4096,1103200.0
2009-03-04 15:10:00,5.47,5.49,5.46,5.48,1478800.0,4.4096,4.4257,4.4015,4.4177,1478800.0
2009-03-04 15:20:00,5.48,5.49,5.46,5.47,733200.0,4.4177,4.4257,4.4015,4.4096,733200.0
2009-03-04 15:30:00,5.47,5.48,5.43,5.45,1079600.0,4.4096,4.4177,4.3773,4.3935,1079600.0
2009-03-04 15:40:00,5.45,5.47,5.43,5.45,2438000.0,4.3935,4.4096,4.3773,4.3935,2438000.0
2009-03-04 15:50:00,5.45,5.45,5.41,5.42,2345600.0,4.3935,4.3935,4.3612,4.3693,2345600.0
2009-03-05 09:30:00,5.3,5.62,5.25,5.6,1608400.0,4.2725,4.5305,4.2322,4.5144,1608400.0
2009-03-05 09:40:00,5.59,5.67,5.58,5.66,1855600.0,4.5063,4.5708,4.4983,4.5628,1855600.0
2009-03-05 09:50:00,5.65,5.65,5.6,5.62,1138400.0,4.5547,4.5547,4.5144,4.5305,1138400.0
2009-03-05 10:00:00,5.63,5.64,5.58,5.59,876400.0,4.5386,4.5466,4.4983,4.5063,876400.0
2009-03-05 10:10:00,5.59,5.59,5.53,5.59,968800.0,4.5063,4.5063,4.458,4.5063,968800.0
2009-03-05 10:20:00,5.59,5.59,5.53,5.54,750800.0,4.5063,4.5063,4.458,4.466,750800.0
2009-03-05 10:30:00,5.54,5.54,5.51,5.52,743600.0,4.466,4.466,4.4418,4.4499,743600.0
2009-03-05 10:40:00,5.52,5.52,5.46,5.46,1360400.0,4.4499,4.4499,4.4015,4.4015,1360400.0
2009-03-05 10:50:00,5.46,5.47,5.44,5.45,600800.0,4.4015,4.4096,4.3854,4.3935,600800.0
2009-03-05 11:00:00,5.45,5.46,5.43,5.44,478800.0,4.3935,4.4015,4.3773,4.3854,478800.0
2009-03-05 11:10:00,5.44,5.46,5.38,5.39,998000.0,4.3854,4.4015,4.337,4.3451,998000.0
2009-03-05 11:20:00,5.39,5.41,5.38,5.38,513200.0,4.3451,4.3612,4.337,4.337,513200.0
2009-03-05 11:30:00,5.38,5.39,5.35,5.39,674800.0,4.337,4.3451,4.3129,4.3451,674800.0
2009-03-05 11:40:00,5.39,5.4,5.38,5.38,479200.0,4.3451,4.3532,4.337,4.337,479200.0
2009-03-05 11:50:00,5.38,5.39,5.37,5.38,259200.0,4.337,4.3451,4.329,4.337,259200.0
2009-03-05 12:00:00,5.38,5.38,5.35,5.36,350400.0,4.337,4.337,4.3129,4.3209,350400.0
2009-03-05 12:10:00,5.36,5.36,5.33,5.35,397200.0,4.3209,4.3209,4.2967,4.3129,397200.0
2009-03-05 12:20:00,5.35,5.39,5.35,5.39,352000.0,4.3129,4.3451,4.3129,4.3451,352000.0
2009-03-05 12:30:00,5.39,5.42,5.38,5.42,315200.0,4.3451,4.3693,4.337,4.3693,315200.0
2009-03-05 12:40:00,5.42,5.45,5.41,5.41,464400.0,4.3693,4.3935,4.3612,4.3612,464400.0
2009-03-05 12:50:00,5.41,5.42,5.39,5.4,205600.0,4.3612,4.3693,4.3451,4.3532,205600.0
2009-03-05 13:00:00,5.4,5.45,5.39,5.45,342400.0,4.3532,4.3935,4.3451,4.3935,342400.0
2009-03-05 13:10:00,5.45,5.47,5.44,5.46,292400.0,4.3935,4.4096,4.3854,4.4015,292400.0
2009-03-05 13:20:00,5.46,5.47,5.43,5.43,358000.0,4.4015,4.4096,4.3773,4.3773,358000.0
2009-03-05 13:30:00,5.43,5.43,5.4,5.4,314800.0,4.3773,4.3773,4.3532,4.3532,314800.0
2009-03-05 13:40:00,5.4,5.41,5.38,5.38,359200.0,4.3532,4.3612,4.337,4.337,359200.0
2009-03-05 13:50:00,5.38,5.41,5.37,5.41,378800.0,4.337,4.3612,4.329,4.3612,378800.0
2009-03-05 14:00:00,5.41,5.41,5.38,5.38,566800.0,4.3612,4.3612,4.337,4.337,566800.0
2009-03-05 14:10:00,5.38,5.38,5.34,5.37,410400.0,4.337,4.337,4.3048,4.329,410400.0
2009-03-05 14:20:00,5.37,5.37,5.33,5.34,640400.0,4.329,4.329,4.2967,4.3048,640400.0
2009-03-05 14:30:00,5.34,5.38,5.34,5.36,497200.0,4.3048,4.337,4.3048,4.3209,497200.0
2009-03-05 14:40:00,5.36,5.37,5.34,5.35,426400.0,4.3209,4.329,4.3048,4.3129,426400.0
2009-03-05 14:50:00,5.35,5.35,5.31,5.31,652000.0,4.3129,4.3129,4.2806,4.2806,652000.0
2009-03-05 15:00:00,5.31,5.36,5.31,5.35,732400.0,4.2806,4.3209,4.2806,4.3129,732400.0
2009-03-05 15:10:00,5.35,5.38,5.35,5.35,564000.0,4.3129,4.337,4.3129,4.3129,564000.0
2009-03-05 15:20:00,5.35,5.37,5.33,5.34,700400.0,4.3129,4.329,4.2967,4.3048,700400.0
2009-03-05 15:30:00,5.34,5.35,5.32,5.34,1528000.0,4.3048,4.3129,4.2887,4.3048,1528000.0
2009-03-05 15:40:00,5.35,5.4,5.33,5.39,1899600.0,4.3129,4.3532,4.2967,4.3451,1899600.0
2009-03-05 15:50:00,5.39,5.39,5.38,5.38,1970400.0,4.3451,4.3451,4.337,4.337,1970400.0
2009-03-06 09:30:00,5.42,5.47,5.36,5.39,507600.0,4.3693,4.4096,4.3209,4.3451,507600.0
2009-03-06 09:40:00,5.39,5.48,5.36,5.42,1365200.0,4.3451,4.4177,4.3209,4.3693,1365200.0
2009-03-06 09:50:00,5.42,5.43,5.31,5.31,1135600.0,4.3693,4.3773,4.2806,4.2806,1135600.0
2009-03-06 10:00:00,5.32,5.35,5.3,5.33,1228800.0,4.2887,4.3129,4.2725,4.2967,1228800.0
2009-03-06 10:10:00,5.32,5.34,5.28,5.29,758400.0,4.2887,4.3048,4.2564,4.2645,758400.0
2009-03-06 10:20:00,5.29,5.34,5.28,5.31,612400.0,4.2645,4.3048,4.2564,4.2806,612400.0
2009-03-06 10:30:00,5.31,5.32,5.25,5.25,876000.0,4.2806,4.2887,4.2322,4.2322,876000.0
2009-03-06 10:40:00,5.25,5.27,5.24,5.24,510400.0,4.2322,4.2484,4.2242,4.2242,510400.0
2009-03-06 10:50:00,5.24,5.26,5.21,5.25,825600.0,4.2242,4.2403,4.2,4.2322,825600.0
2009-03-06 11:00:00,5.26,5.32,5.25,5.32,788000.0,4.2403,4.2887,4.2322,4.2887,788000.0
2009-03-06 11:10:00,5.31,5.34,5.31,5.32,503200.0,4.2806,4.3048,4.2806,4.2887,503200.0
2009-03-06 11:20:00,5.32,5.35,5.31,5.35,751200.0,4.2887,4.3129,4.2806,4.3129,751200.0
2009-03-06 11:30:00,5.35,5.39,5.34,5.35,447600.0,4.3129,4.3451,4.3048,4.3129,447600.0
2009-03-06 11:40:00,5.36,5.36,5.34,5.35,422400.0,4.3209,4.3209,4.3048,4.3129,422400.0
2009-03-06 11:50:00,5.35,5.39,5.35,5.36,524000.0,4.3129,4.3451,4.3129,4.3209,524000.0
2009-03-06 12:00:00,5.36,5.4,5.36,5.36,356400.0,4.3209,4.3532,4.3209,4.3209,356400.0
2009-03-06 12:10:00,5.36,5.38,5.33,5.37,675600.0,4.3209,4.337,4.2967,4.329,675600.0
2009-03-06 12:20:00,5.37,5.38,5.33,5.33,391200.0,4.329,4.337,4.2967,4.2967,391200.0
2009-03-06 12:30:00,5.33,5.34,5.32,5.33,371600.0,4.2967,4.3048,4.2887,4.2967,371600.0
2009-03-06 12:40:00,5.33,5.34,5.28,5.29,728400.0,4.2967,4.3048,4.2564,4.2645,728400.0
2009-03-06 12:50:00,5.29,5.33,5.28,5.33,288000.0,4.2645,4.2967,4.2564,4.2967,288000.0
2009-03-06 13:00:00,5.33,5.34,5.31,5.32,388800.0,4.2967,4.3048,4.2806,4.2887,388800.0
2009-03-06 13:10:00,5.31,5.33,5.3,5.31,518800.0,4.2806,4.2967,4.2725,4.2806,518800.0
2009-03-06 13:20:00,5.3,5.31,5.29,5.3,271200.0,4.2725,4.2806,4.2645,4.2725,271200.0
2009-03-06 13:30:00,5.29,5.31,5.29,5.3,408000.0,4.2645,4.2806,4.2645,4.2725,408000.0
2009-03-06 13:40:00,5.3,5.31,5.27,5.28,659200.0,4.2725,4.2806,4.2484,4.2564,659200.0
2009-03-06 13:50:00,5.28,5.32,5.28,5.31,515200.0,4.2564,4.2887,4.2564,4.2806,515200.0
2009-03-06 14:00:00,5.31,5.35,5.31,5.34,766800.0,4.2806,4.3129,4.2806,4.3048,766800.0
2009-03-06 14:10:00,5.34,5.35,5.3,5.31,1079200.0,4.3048,4.3129,4.2725,4.2806,1079200.0
2009-03-06 14:20:00,5.31,5.31,5.28,5.29,534400.0,4.2806,4.2806,4.2564,4.2645,534400.0
2009-03-06 14:30:00,5.29,5.3,5.27,5.3,768400.0,4.2645,4.2725,4.2484,4.2725,768400.0
2009-03-06 14:40:00,5.3,5.3,5.25,5.28,663200.0,4.2725,4.2725,4.2322,4.2564,663200.0
2009-03-06 14:50:00,5.28,5.29,5.25,5.25,927600.0,4.2564,4.2645,4.2322,4.2322,927600.0
2009-03-06 15:00:00,5.25,5.25,5.22,5.23,1054000.0,4.2322,4.2322,4.2081,4.2161,1054000.0
2009-03-06 15:10:00,5.23,5.27,5.22,5.26,1390000.0,4.2161,4.2484,4.2081,4.2403,1390000.0
2009-03-06 15:20:00,5.26,5.27,5.24,5.27,755200.0,4.2403,4.2484,4.2242,4.2484,755200.0
2009-03-06 15:30:00,5.26,5.3,5.26,5.28,1056800.0,4.2403,4.2725,4.2403,4.2564,1056800.0
2009-03-06 15:40:00,5.28,5.37,5.28,5.35,2260400.0,4.2564,4.329,4.2564,4.3129,2260400.0
2009-03-06 15:50:00,5.34,5.39,5.34,5.37,1917600.0,4.3048,4.3451,4.3048,4.329,1917600.0
2009-03-09 09:30:00,5.33,5.5,5.29,5.45,450400.0,4.2967,4.4338,4.2645,4.3935,450400.0
2009-03-09 09:40:00,5.45,5.51,5.43,5.45,570000.0,4.3935,4.4418,4.3773,4.3935,570000.0
2009-03-09 09:50:00,5.45,5.45,5.41,5.43,568000.0,4.3935,4.3935,4.3612,4.3773,568000.0
2009-03-09 10:00:00,5.43,5.52,5.42,5.5,765200.0,4.3773,4.4499,4.3693,4.4338,765200.0
2009-03-09 10:10:00,5.5,5.51,5.49,5.51,564000.0,4.4338,4.4418,4.4257,4.4418,564000.0
2009-03-09 10:20:00,5.51,5.51,5.47,5.47,317600.0,4.4418,4.4418,4.4096,4.4096,317600.0
2009-03-09 10:30:00,5.47,5.49,5.46,5.48,478800.0,4.4096,4.4257,4.4015,4.4177,478800.0
2009-03-09 10:40:00,5.48,5.5,5.48,5.5,305600.0,4.4177,4.4338,4.4177,4.4338,305600.0
2009-03-09 10:50:00,5.49,5.49,5.46,5.47,477200.0,4.4257,4.4257,4.4015,4.4096,477200.0
2009-03-09 11:00:00,5.47,5.48,5.45,5.47,674000.0,4.4096,4.4177,4.3935,4.4096,674000.0
2009-03-09 11:10:00,5.47,5.5,5.45,5.46,1148800.0,4.4096,4.4338,4.3935,4.4015,1148800.0
2009-03-09 11:20:00,5.46,5.5,5.45,5.49,446400.0,4.4015,4.4338,4.3935,4.4257,446400.0
2009-03-09 11:30:00,5.49,5.51,5.48,5.5,395200.0,4.4257,4.4418,4.4177,4.4338,395200.0
2009-03-09 11:40:00,5.5,5.52,5.48,5.51,546000.0,4.4338,4.4499,4.4177,4.4418,546000.0
2009-03-09 11:50:00,5.51,5.53,5.49,5.51,864800.0,4.4418,4.458,4.4257,4.4418,864800.0
2009-03-09 12:00:00,5.51,5.52,5.5,5.51,535600.0,4.4418,4.4499,4.4338,4.4418,535600.0
2009-03-09 12:10:00,5.51,5.54,5.5,5.51,585200.0,4.4418,4.466,4.4338,4.4418,585200.0
2009-03-09 12:20:00,5.51,5.53,5.51,5.52,526000.0,4.4418,4.458,4.4418,4.4499,526000.0
2009-03-09 12:30:00,5.52,5.53,5.5,5.5,633600.0,4.4499,4.458,4.4338,4.4338,633600.0
2009-03-09 12:40:00,5.5,5.51,5.5,5.51,399200.0,4.4338,4.4418,4.4338,4.4418,399200.0
2009-03-09 12:50:00,5.51,5.51,5.5,5.5,641200.0,4.4418,4.4418,4.4338,4.4338,641200.0
2009-03-09 13:00:00,5.5,5.5,5.44,5.46,1192400.0,4.4338,4.4338,4.3854,4.4015,1192400.0
2009-03-09 13:10:00,5.45,5.46,5.44,5.45,651200.0,4.3935,4.4015,4.3854,4.3935,651200.0
2009-03-09 13:20:00,5.45,5.45,5.41,5.43,342400.0,4.3935,4.3935,4.3612,4.3773,342400.0
2009-03-09 13:30:00,5.43,5.43,5.42,5.43,506400.0,4.3773,4.3773,4.3693,4.3773,506400.0
2009-03-09 13:40:00,5.43,5.46,5.43,5.46,387600.0,4.3773,4.4015,4.3773,4.4015,387600.0
2009-03-09 13:50:00,5.47,5.49,5.46,5.47,518000.0,4.4096,4.4257,4.4015,4.4096,518000.0
2009-03-09 14:00:00,5.47,5.52,5.46,5.51,1155600.0,4.4096,4.4499,4.4015,4.4418,1155600.0
2009-03-09 14:10:00,5.51,5.51,5.49,5.5,581200.0,4.4418,4.4418,4.4257,4.4338,581200.0
2009-03-09 14:20:00,5.5,5.5,5.48,5.49,698800.0,4.4338,4.4338,4.4177,4.4257,698800.0
2009-03-09 14:30:00,5.49,5.5,5.47,5.5,798000.0,4.4257,4.4338,4.4096,4.4338,798000.0
2009-03-09 14:40:00,5.49,5.51,5.49,5.5,556800.0,4.4257,4.4418,4.4257,4.4338,556800.0
2009-03-09 14:50:00,5.5,5.51,5.48,5.49,593600.0,4.4338,4.4418,4.4177,4.4257,593600.0
2009-03-09 15:00:00,5.49,5.51,5.47,5.49,933200.0,4.4257,4.4418,4.4096,4.4257,933200.0
2009-03-09 15:10:00,5.49,5.49,5.45,5.46,901200.0,4.4257,4.4257,4.3935,4.4015,901200.0
2009-03-09 15:20:00,5.46,5.47,5.44,5.46,1203200.0,4.4015,4.4096,4.3854,4.4015,1203200.0
2009-03-09 15:30:00,5.46,5.47,5.43,5.43,1418000.0,4.4015,4.4096,4.3773,4.3773,1418000.0
2009-03-09 15:40:00,5.43,5.44,5.41,5.41,1097200.0,4.3773,4.3854,4.3612,4.3612,1097200.0
2009-03-09 15:50:00,5.41,5.44,5.41,5.43,1999600.0,4.3612,4.3854,4.3612,4.3773,1999600.0
2009-03-10 09:30:00,5.5,5.56,5.46,5.54,995200.0,4.4338,4.4821,4.4015,4.466,995200.0
2009-03-10 09:40:00,5.54,5.59,5.53,5.58,742000.0,4.466,4.5063,4.458,4.4983,742000.0
2009-03-10 09:50:00,5.58,5.63,5.57,5.58,919600.0,4.4983,4.5386,4.4902,4.4983,919600.0
2009-03-10 10:00:00,5.58,5.63,5.58,5.63,610800.0,4.4983,4.5386,4.4983,4.5386,610800.0
2009-03-10 10:10:00,5.63,5.68,5.62,5.64,595600.0,4.5386,4.5789,4.5305,4.5466,595600.0
2009-03-10 10:20:00,5.64,5.68,5.63,5.67,674800.0,4.5466,4.5789,4.5386,4.5708,674800.0
2009-03-10 10:30:00,5.67,5.68,5.65,5.67,879600.0,4.5708,4.5789,4.5547,4.5708,879600.0
2009-03-10 10:40:00,5.67,5.68,5.66,5.67,463600.0,4.5708,4.5789,4.5628,4.5708,463600.0
2009-03-10 10:50:00,5.67,5.68,5.65,5.67,882400.0,4.5708,4.5789,4.5547,4.5708,882400.0
2009-03-10 11:00:00,5.67,5.67,5.63,5.63,514400.0,4.5708,4.5708,4.5386,4.5386,514400.0
2009-03-10 11:10:00,5.63,5.64,5.61,5.62,506000.0,4.5386,4.5466,4.5224,4.5305,506000.0
2009-03-10 11:20:00,5.62,5.63,5.61,5.63,368400.0,4.5305,4.5386,4.5224,4.5386,368400.0
2009-03-10 11:30:00,5.62,5.64,5.61,5.64,536400.0,4.5305,4.5466,4.5224,4.5466,536400.0
2009-03-10 11:40:00,5.64,5.65,5.63,5.64,308400.0,4.5466,4.5547,4.5386,4.5466,308400.0
2009-03-10 11:50:00,5.64,5.68,5.64,5.68,746000.0,4.5466,4.5789,4.5466,4.5789,746000.0
2009-03-10 12:00:00,5.68,5.71,5.68,5.68,628400.0,4.5789,4.6031,4.5789,4.5789,628400.0
2009-03-10 12:10:00,5.68,5.7,5.68,5.69,399600.0,4.5789,4.595,4.5789,4.5869,399600.0
2009-03-10 12:20:00,5.7,5.72,5.69,5.72,304800.0,4.595,4.6111,4.5869,4.6111,304800.0
2009-03-10 12:30:00,5.72,5.73,5.71,5.73,372800.0,4.6111,4.6192,4.6031,4.6192,372800.0
2009-03-10 12:40:00,5.73,5.73,5.52,5.73,707600.0,4.6192,4.6192,4.4499,4.6192,707600.0
2009-03-10 12:50:00,5.73,5.74,5.72,5.73,728800.0,4.6192,4.6272,4.6111,4.6192,728800.0
2009-03-10 13:00:00,5.73,5.73,5.72,5.73,671600.0,4.6192,4.6192,4.6111,4.6192,671600.0
2009-03-10 13:10:00,5.73,5.74,5.72,5.74,588800.0,4.6192,4.6272,4.6111,4.6272,588800.0
2009-03-10 13:20:00,5.74,5.74,5.72,5.73,668000.0,4.6272,4.6272,4.6111,4.6192,668000.0
2009-03-10 13:30:00,5.73,5.75,5.73,5.75,450400.0,4.6192,4.6353,4.6192,4.6353,450400.0
2009-03-10 13:40:00,5.75,5.78,5.75,5.78,676000.0,4.6353,4.6595,4.6353,4.6595,676000.0
2009-03-10 13:50:00,5.78,5.78,5.76,5.78,890800.0,4.6595,4.6595,4.6434,4.6595,890800.0
2009-03-10 14:00:00,5.78,5.79,5.76,5.77,962800.0,4.6595,4.6676,4.6434,4.6514,962800.0
2009-03-10 14:10:00,5.77,5.78,5.76,5.77,679600.0,4.6514,4.6595,4.6434,4.6514,679600.0
2009-03-10 14:20:00,5.77,5.77,5.75,5.76,640400.0,4.6514,4.6514,4.6353,4.6434,640400.0
2009-03-10 14:30:00,5.76,5.78,5.75,5.76,552000.0,4.6434,4.6595,4.6353,4.6434,552000.0
2009-03-10 14:40:00,5.77,5.77,5.74,5.75,1210000.0,4.6514,4.6514,4.6272,4.6353,1210000.0
2009-03-10 14:50:00,5.75,5.78,5.75,5.78,831200.0,4.6353,4.6595,4.6353,4.6595,831200.0
2009-03-10 15:00:00,5.77,5.79,5.76,5.78,660000.0,4.6514,4.6676,4.6434,4.6595,660000.0
2009-03-10 15:10:00,5.78,5.79,5.76,5.78,996000.0,4.6595,4.6676,4.6434,4.6595,996000.0
2009-03-10 15:20:00,5.78,5.81,5.77,5.79,938800.0,4.6595,4.6837,4.6514,4.6676,938800.0
2009-03-10 15:30:00,5.8,5.8,5.78,5.79,876400.0,4.6756,4.6756,4.6595,4.6676,876400.0
2009-03-10 15:40:00,5.79,5.8,5.77,5.77,1525600.0,4.6676,4.6756,4.6514,4.6514,1525600.0
2009-03-10 15:50:00,5.78,5.79,5.77,5.79,1648400.0,4.6595,4.6676,4.6514,4.6676,1648400.0
2009-03-11 09:30:00,5.84,5.84,5.69,5.84,548000.0,4.7079,4.7079,4.5869,4.7079,548000.0
2009-03-11 09:40:00,5.84,5.96,5.83,5.95,1302400.0,4.7079,4.8046,4.6998,4.7965,1302400.0
2009-03-11 09:50:00,5.95,5.99,5.93,5.96,933600.0,4.7965,4.8288,4.7804,4.8046,933600.0
2009-03-11 10:00:00,5.96,5.99,5.96,5.96,746000.0,4.8046,4.8288,4.8046,4.8046,746000.0
2009-03-11 10:10:00,5.96,5.97,5.91,5.92,514000.0,4.8046,4.8127,4.7643,4.7724,514000.0
2009-03-11 10:20:00,5.92,5.92,5.88,5.91,351600.0,4.7724,4.7724,4.7401,4.7643,351600.0
2009-03-11 10:30:00,5.92,5.92,5.89,5.89,476800.0,4.7724,4.7724,4.7482,4.7482,476800.0
2009-03-11 10:40:00,5.9,5.91,5.89,5.91,615200.0,4.7562,4.7643,4.7482,4.7643,615200.0
2009-03-11 10:50:00,5.91,5.93,5.91,5.92,305200.0,4.7643,4.7804,4.7643,4.7724,305200.0
2009-03-11 11:00:00,5.91,5.95,5.91,5.95,406000.0,4.7643,4.7965,4.7643,4.7965,406000.0
2009-03-11 11:10:00,5.95,5.97,5.92,5.94,620000.0,4.7965,4.8127,4.7724,4.7885,620000.0
2009-03-11 11:20:00,5.94,5.94,5.9,5.91,388400.0,4.7885,4.7885,4.7562,4.7643,388400.0
2009-03-11 11:30:00,5.92,5.93,5.91,5.92,367200.0,4.7724,4.7804,4.7643,4.7724,367200.0
2009-03-11 11:40:00,5.92,5.92,5.89,5.91,378000.0,4.7724,4.7724,4.7482,4.7643,378000.0
2009-03-11 11:50:00,5.9,5.92,5.9,5.9,372000.0,4.7562,4.7724,4.7562,4.7562,372000.0
2009-03-11 12:00:00,5.9,5.92,5.9,5.92,236800.0,4.7562,4.7724,4.7562,4.7724,236800.0
2009-03-11 12:10:00,5.92,5.93,5.9,5.91,398400.0,4.7724,4.7804,4.7562,4.7643,398400.0
2009-03-11 12:20:00,5.9,5.92,5.9,5.91,468800.0,4.7562,4.7724,4.7562,4.7643,468800.0
2009-03-11 12:30:00,5.91,5.93,5.9,5.9,388000.0,4.7643,4.7804,4.7562,4.7562,388000.0
2009-03-11 12:40:00,5.9,5.93,5.89,5.91,473200.0,4.7562,4.7804,4.7482,4.7643,473200.0
2009-03-11 12:50:00,5.91,5.93,5.9,5.91,488400.0,4.7643,4.7804,4.7562,4.7643,488400.0
2009-03-11 13:00:00,5.91,5.93,5.9,5.93,446400.0,4.7643,4.7804,4.7562,4.7804,446400.0
2009-03-11 13:10:00,5.93,5.95,5.92,5.94,273600.0,4.7804,4.7965,4.7724,4.7885,273600.0
2009-03-11 13:20:00,5.94,5.95,5.93,5.93,360400.0,4.7885,4.7965,4.7804,4.7804,360400.0
2009-03-11 13:30:00,5.93,5.98,5.93,5.98,636800.0,4.7804,4.8207,4.7804,4.8207,636800.0
2009-03-11 13:40:00,5.98,5.98,5.96,5.96,421200.0,4.8207,4.8207,4.8046,4.8046,421200.0
2009-03-11 13:50:00,5.96,5.97,5.95,5.97,386000.0,4.8046,4.8127,4.7965,4.8127,386000.0
2009-03-11 14:00:00,5.97,5.98,5.94,5.94,572400.0,4.8127,4.8207,4.7885,4.7885,572400.0
2009-03-11 14:10:00,5.94,5.95,5.91,5.91,528800.0,4.7885,4.7965,4.7643,4.7643,528800.0
2009-03-11 14:20:00,5.91,5.92,5.9,5.92,325200.0,4.7643,4.7724,4.7562,4.7724,325200.0
2009-03-11 14:30:00,5.92,5.93,5.91,5.92,513200.0,4.7724,4.7804,4.7643,4.7724,513200.0
2009-03-11 14:40:00,5.92,5.96,5.92,5.94,549200.0,4.7724,4.8046,4.7724,4.7885,549200.0
2009-03-11 14:50:00,5.94,5.95,5.92,5.92,373600.0,4.7885,4.7965,4.7724,4.7724,373600.0
2009-03-11 15:00:00,5.92,5.96,5.92,5.95,645200.0,4.7724,4.8046,4.7724,4.7965,645200.0
2009-03-11 15:10:00,5.95,5.98,5.95,5.98,782800.0,4.7965,4.8207,4.7965,4.8207,782800.0
2009-03-11 15:20:00,5.98,5.99,5.96,5.96,726000.0,4.8207,4.8288,4.8046,4.8046,726000.0
2009-03-11 15:30:00,5.96,5.99,5.96,5.99,721600.0,4.8046,4.8288,4.8046,4.8288,721600.0
2009-03-11 15:40:00,5.99,5.99,5.94,5.96,780400.0,4.8288,4.8288,4.7885,4.8046,780400.0
2009-03-11 15:50:00,5.96,5.96,5.93,5.93,1248000.0,4.8046,4.8046,4.7804,4.7804,1248000.0
2009-03-12 09:30:00,5.91,5.96,5.91,5.94,394000.0,4.7643,4.8046,4.7643,4.7885,394000.0
2009-03-12 09:40:00,5.94,5.96,5.92,5.95,663600.0,4.7885,4.8046,4.7724,4.7965,663600.0
2009-03-12 09:50:00,5.95,5.96,5.92,5.96,785200.0,4.7965,4.8046,4.7724,4.8046,785200.0
2009-03-12 10:00:00,5.96,6.01,5.96,6.01,578800.0,4.8046,4.8449,4.8046,4.8449,578800.0
2009-03-12 10:10:00,6.01,6.02,6.01,6.01,627200.0,4.8449,4.853,4.8449,4.8449,627200.0
2009-03-12 10:20:00,6.01,6.05,5.97,5.97,874000.0,4.8449,4.8772,4.8127,4.8127,874000.0
2009-03-12 10:30:00,5.97,5.99,5.93,5.95,709200.0,4.8127,4.8288,4.7804,4.7965,709200.0
2009-03-12 10:40:00,5.95,6.02,5.95,6.01,364400.0,4.7965,4.853,4.7965,4.8449,364400.0
2009-03-12 10:50:00,6.01,6.01,5.96,5.99,384800.0,4.8449,4.8449,4.8046,4.8288,384800.0
2009-03-12 11:00:00,5.99,6.01,5.99,6.01,496400.0,4.8288,4.8449,4.8288,4.8449,496400.0
2009-03-12 11:10:00,6.01,6.02,6.0,6.0,530400.0,4.8449,4.853,4.8368,4.8368,530400.0
2009-03-12 11:20:00,6.0,6.01,5.97,6.01,710000.0,4.8368,4.8449,4.8127,4.8449,710000.0
2009-03-12 11:30:00,6.01,6.02,5.99,6.02,352800.0,4.8449,4.853,4.8288,4.853,352800.0
2009-03-12 11:40:00,6.02,6.04,6.0,6.0,293200.0,4.853,4.8691,4.8368,4.8368,293200.0
2009-03-12 11:50:00,6.0,6.01,6.0,6.01,194800.0,4.8368,4.8449,4.8368,4.8449,194800.0
2009-03-12 12:00:00,6.01,6.06,6.0,6.06,472000.0,4.8449,4.8852,4.8368,4.8852,472000.0
2009-03-12 12:10:00,6.06,6.06,6.03,6.04,459600.0,4.8852,4.8852,4.861,4.8691,459600.0
2009-03-12 12:20:00,6.04,6.06,6.03,6.04,655200.0,4.8691,4.8852,4.861,4.8691,655200.0
2009-03-12 12:30:00,6.04,6.05,6.03,6.05,405200.0,4.8691,4.8772,4.861,4.8772,405200.0
2009-03-12 12:40:00,6.04,6.05,6.03,6.04,386400.0,4.8691,4.8772,4.861,4.8691,386400.0
2009-03-12 12:50:00,6.04,6.05,6.03,6.05,320400.0,4.8691,4.8772,4.861,4.8772,320400.0
2009-03-12 13:00:00,6.05,6.06,6.04,6.06,682000.0,4.8772,4.8852,4.8691,4.8852,682000.0
2009-03-12 13:10:00,6.06,6.09,6.06,6.07,524000.0,4.8852,4.9094,4.8852,4.8933,524000.0
2009-03-12 13:20:00,6.08,6.09,6.07,6.08,470000.0,4.9013,4.9094,4.8933,4.9013,470000.0
2009-03-12 13:30:00,6.08,6.08,6.06,6.07,297600.0,4.9013,4.9013,4.8852,4.8933,297600.0
2009-03-12 13:40:00,6.07,6.09,6.07,6.09,443600.0,4.8933,4.9094,4.8933,4.9094,443600.0
2009-03-12 13:50:00,6.09,6.09,6.08,6.08,302000.0,4.9094,4.9094,4.9013,4.9013,302000.0
2009-03-12 14:00:00,6.08,6.09,6.05,6.07,426400.0,4.9013,4.9094,4.8772,4.8933,426400.0
2009-03-12 14:10:00,6.08,6.11,6.07,6.09,456400.0,4.9013,4.9255,4.8933,4.9094,456400.0
2009-03-12 14:20:00,6.1,6.14,6.09,6.13,951200.0,4.9175,4.9497,4.9094,4.9416,951200.0
2009-03-12 14:30:00,6.13,6.13,6.1,6.11,329600.0,4.9416,4.9416,4.9175,4.9255,329600.0
2009-03-12 14:40:00,6.11,6.13,6.11,6.13,352800.0,4.9255,4.9416,4.9255,4.9416,352800.0
2009-03-12 14:50:00,6.12,6.13,6.1,6.1,417200.0,4.9336,4.9416,4.9175,4.9175,417200.0
2009-03-12 15:00:00,6.1,6.1,6.08,6.09,332800.0,4.9175,4.9175,4.9013,4.9094,332800.0
2009-03-12 15:10:00,6.09,6.12,6.09,6.12,732800.0,4.9094,4.9336,4.9094,4.9336,732800.0
2009-03-12 15:20:00,6.12,6.12,6.1,6.11,569200.0,4.9336,4.9336,4.9175,4.9255,569200.0
2009-03-12 15:30:00,6.11,6.15,6.1,6.15,977200.0,4.9255,4.9578,4.9175,4.9578,977200.0
2009-03-12 15:40:00,6.15,6.16,6.14,6.16,767600.0,4.9578,4.9658,4.9497,4.9658,767600.0
2009-03-12 15:50:00,6.16,6.16,6.12,6.15,1970800.0,4.9658,4.9658,4.9336,4.9578,1970800.0
2009-03-13 09:30:00,6.14,6.17,6.09,6.17,420000.0,4.9497,4.9739,4.9094,4.9739,420000.0
2009-03-13 09:40:00,6.15,6.16,6.09,6.16,411200.0,4.9578,4.9658,4.9094,4.9658,411200.0
2009-03-13 09:50:00,6.15,6.24,6.14,6.24,935600.0,4.9578,5.0303,4.9497,5.0303,935600.0
2009-03-13 10:00:00,6.24,6.27,6.18,6.2,835200.0,5.0303,5.0545,4.9819,4.9981,835200.0
2009-03-13 10:10:00,6.2,6.2,6.15,6.18,331200.0,4.9981,4.9981,4.9578,4.9819,331200.0
2009-03-13 10:20:00,6.18,6.18,6.11,6.12,364400.0,4.9819,4.9819,4.9255,4.9336,364400.0
2009-03-13 10:30:00,6.12,6.14,6.09,6.14,324400.0,4.9336,4.9497,4.9094,4.9497,324400.0
2009-03-13 10:40:00,6.14,6.19,6.14,6.18,267600.0,4.9497,4.99,4.9497,4.9819,267600.0
2009-03-13 10:50:00,6.18,6.18,6.16,6.17,415200.0,4.9819,4.9819,4.9658,4.9739,415200.0
2009-03-13 11:00:00,6.17,6.19,6.16,6.16,476400.0,4.9739,4.99,4.9658,4.9658,476400.0
2009-03-13 11:10:00,6.17,6.18,6.14,6.17,527600.0,4.9739,4.9819,4.9497,4.9739,527600.0
2009-03-13 11:20:00,6.17,6.18,6.15,6.17,600000.0,4.9739,4.9819,4.9578,4.9739,600000.0
2009-03-13 11:30:00,6.16,6.17,6.15,6.15,305600.0,4.9658,4.9739,4.9578,4.9578,305600.0
2009-03-13 11:40:00,6.15,6.15,6.11,6.13,534400.0,4.9578,4.9578,4.9255,4.9416,534400.0
2009-03-13 11:50:00,6.12,6.16,6.12,6.15,367200.0,4.9336,4.9658,4.9336,4.9578,367200.0
2009-03-13 12:00:00,6.15,6.16,6.15,6.16,311600.0,4.9578,4.9658,4.9578,4.9658,311600.0
2009-03-13 12:10:00,6.15,6.16,6.12,6.12,766000.0,4.9578,4.9658,4.9336,4.9336,766000.0
2009-03-13 12:20:00,6.12,6.14,6.11,6.14,518800.0,4.9336,4.9497,4.9255,4.9497,518800.0
2009-03-13 12:30:00,6.14,6.15,6.11,6.12,826400.0,4.9497,4.9578,4.9255,4.9336,826400.0
2009-03-13 12:40:00,6.12,6.15,6.12,6.15,436800.0,4.9336,4.9578,4.9336,4.9578,436800.0
2009-03-13 12:50:00,6.15,6.16,6.14,6.15,352400.0,4.9578,4.9658,4.9497,4.9578,352400.0
2009-03-13 13:00:00,6.15,6.16,6.14,6.16,251200.0,4.9578,4.9658,4.9497,4.9658,251200.0
2009-03-13 13:10:00,6.16,6.19,6.16,6.19,297200.0,4.9658,4.99,4.9658,4.99,297200.0
2009-03-13 13:20:00,6.19,6.21,6.19,6.21,194800.0,4.99,5.0061,4.99,5.0061,194800.0
2009-03-13 13:30:00,6.21,6.22,6.19,6.19,650800.0,5.0061,5.0142,4.99,4.99,650800.0
2009-03-13 13:40:00,6.19,6.21,6.19,6.21,496000.0,4.99,5.0061,4.99,5.0061,496000.0
2009-03-13 13:50:00,6.21,6.22,6.21,6.22,218800.0,5.0061,5.0142,5.0061,5.0142,218800.0
2009-03-13 14:00:00,6.21,6.24,6.21,6.23,770000.0,5.0061,5.0303,5.0061,5.0223,770000.0
2009-03-13 14:10:00,6.23,6.23,6.2,6.2,329600.0,5.0223,5.0223,4.9981,4.9981,329600.0
2009-03-13 14:20:00,6.2,6.22,6.2,6.22,391200.0,4.9981,5.0142,4.9981,5.0142,391200.0
2009-03-13 14:30:00,6.22,6.25,6.22,6.24,347200.0,5.0142,5.0384,5.0142,5.0303,347200.0
2009-03-13 14:40:00,6.24,6.25,6.22,6.24,504400.0,5.0303,5.0384,5.0142,5.0303,504400.0
2009-03-13 14:50:00,6.24,6.25,6.22,6.22,302400.0,5.0303,5.0384,5.0142,5.0142,302400.0
2009-03-13 15:00:00,6.22,6.23,6.21,6.23,418800.0,5.0142,5.0223,5.0061,5.0223,418800.0
2009-03-13 15:10:00,6.23,6.24,6.22,6.24,395600.0,5.0223,5.0303,5.0142,5.0303,395600.0
2009-03-13 15:20:00,6.24,6.26,6.23,6.25,569200.0,5.0303,5.0464,5.0223,5.0384,569200.0
2009-03-13 15:30:00,6.25,6.25,6.2,6.21,950800.0,5.0384,5.0384,4.9981,5.0061,950800.0
2009-03-13 15:40:00,6.21,6.22,6.2,6.2,980800.0,5.0061,5.0142,4.9981,4.9981,980800.0
2009-03-13 15:50:00,6.2,6.21,6.19,6.2,1794400.0,4.9981,5.0061,4.99,4.9981,1794400.0
2009-03-16 09:30:00,6.27,6.29,6.18,6.21,361600.0,5.0545,5.0706,4.9819,5.0061,361600.0
2009-03-16 09:40:00,6.21,6.25,6.2,6.23,674400.0,5.0061,5.0384,4.9981,5.0223,674400.0
2009-03-16 09:50:00,6.22,6.24,6.2,6.22,694400.0,5.0142,5.0303,4.9981,5.0142,694400.0
2009-03-16 10:00:00,6.22,6.23,6.17,6.18,340000.0,5.0142,5.0223,4.9739,4.9819,340000.0
2009-03-16 10:10:00,6.18,6.2,6.18,6.19,294400.0,4.9819,4.9981,4.9819,4.99,294400.0
2009-03-16 10:20:00,6.19,6.2,6.18,6.18,736400.0,4.99,4.9981,4.9819,4.9819,736400.0
2009-03-16 10:30:00,6.18,6.2,6.16,6.18,1174800.0,4.9819,4.9981,4.9658,4.9819,1174800.0
2009-03-16 10:40:00,6.18,6.19,6.16,6.18,353600.0,4.9819,4.99,4.9658,4.9819,353600.0
2009-03-16 10:50:00,6.18,6.18,6.16,6.17,260400.0,4.9819,4.9819,4.9658,4.9739,260400.0
2009-03-16 11:00:00,6.17,6.18,6.17,6.17,258000.0,4.9739,4.9819,4.9739,4.9739,258000.0
2009-03-16 11:10:00,6.17,6.2,6.17,6.19,579200.0,4.9739,4.9981,4.9739,4.99,579200.0
2009-03-16 11:20:00,6.19,6.2,6.18,6.2,678400.0,4.99,4.9981,4.9819,4.9981,678400.0
2009-03-16 11:30:00,6.2,6.2,6.19,6.2,238800.0,4.9981,4.9981,4.99,4.9981,238800.0
2009-03-16 11:40:00,6.2,6.2,6.19,6.2,304400.0,4.9981,4.9981,4.99,4.9981,304400.0
2009-03-16 11:50:00,6.19,6.2,6.17,6.19,260800.0,4.99,4.9981,4.9739,4.99,260800.0
2009-03-16 12:00:00,6.19,6.19,6.17,6.18,819200.0,4.99,4.99,4.9739,4.9819,819200.0
2009-03-16 12:10:00,6.18,6.18,6.16,6.17,354400.0,4.9819,4.9819,4.9658,4.9739,354400.0
2009-03-16 12:20:00,6.16,6.17,6.15,6.16,510800.0,4.9658,4.9739,4.9578,4.9658,510800.0
2009-03-16 12:30:00,6.16,6.18,6.16,6.17,545200.0,4.9658,4.9819,4.9658,4.9739,545200.0
2009-03-16 12:40:00,6.17,6.17,6.16,6.16,453600.0,4.9739,4.9739,4.9658,4.9658,453600.0
2009-03-16 12:50:00,6.16,6.19,6.15,6.18,931200.0,4.9658,4.99,4.9578,4.9819,931200.0
2009-03-16 13:00:00,6.18,6.18,6.16,6.17,239200.0,4.9819,4.9819,4.9658,4.9739,239200.0
2009-03-16 13:10:00,6.17,6.18,6.17,6.17,164000.0,4.9739,4.9819,4.9739,4.9739,164000.0
2009-03-16 13:20:00,6.17,6.18,6.15,6.16,437600.0,4.9739,4.9819,4.9578,4.9658,437600.0
2009-03-16 13:30:00,6.16,6.18,6.16,6.18,293600.0,4.9658,4.9819,4.9658,4.9819,293600.0
2009-03-16 13:40:00,6.18,6.18,6.17,6.18,252400.0,4.9819,4.9819,4.9739,4.9819,252400.0
2009-03-16 13:50:00,6.18,6.18,6.15,6.15,461600.0,4.9819,4.9819,4.9578,4.9578,461600.0
2009-03-16 14:00:00,6.15,6.16,6.14,6.15,504400.0,4.9578,4.9658,4.9497,4.9578,504400.0
2009-03-16 14:10:00,6.14,6.15,6.13,6.13,401200.0,4.9497,4.9578,4.9416,4.9416,401200.0
2009-03-16 14:20:00,6.13,6.13,6.11,6.12,592000.0,4.9416,4.9416,4.9255,4.9336,592000.0
2009-03-16 14:30:00,6.12,6.12,6.09,6.11,659200.0,4.9336,4.9336,4.9094,4.9255,659200.0
2009-03-16 14:40:00,6.11,6.13,6.11,6.12,475600.0,4.9255,4.9416,4.9255,4.9336,475600.0
2009-03-16 14:50:00,6.12,6.12,6.07,6.07,756800.0,4.9336,4.9336,4.8933,4.8933,756800.0
2009-03-16 15:00:00,6.07,6.08,6.02,6.03,1064400.0,4.8933,4.9013,4.853,4.861,1064400.0
2009-03-16 15:10:00,6.03,6.04,6.02,6.02,710000.0,4.861,4.8691,4.853,4.853,710000.0
2009-03-16 15:20:00,6.02,6.02,5.99,6.0,1208000.0,4.853,4.853,4.8288,4.8368,1208000.0
2009-03-16 15:30:00,6.0,6.02,5.99,6.0,989600.0,4.8368,4.853,4.8288,4.8368,989600.0
2009-03-16 15:40:00,6.0,6.0,5.98,5.99,920400.0,4.8368,4.8368,4.8207,4.8288,920400.0
2009-03-16 15:50:00,5.99,6.0,5.99,5.99,1628400.0,4.8288,4.8368,4.8288,4.8288,1628400.0
2009-03-17 09:30:00,5.99,6.09,5.97,6.04,460400.0,4.8288,4.9094,4.8127,4.8691,460400.0
2009-03-17 09:40:00,6.03,6.07,5.97,5.98,682800.0,4.861,4.8933,4.8127,4.8207,682800.0
2009-03-17 09:50:00,5.99,6.03,5.98,6.03,567200.0,4.8288,4.861,4.8207,4.861,567200.0
2009-03-17 10:00:00,6.03,6.1,6.03,6.06,596800.0,4.861,4.9175,4.861,4.8852,596800.0
2009-03-17 10:10:00,6.05,6.1,6.04,6.09,260800.0,4.8772,4.9175,4.8691,4.9094,260800.0
2009-03-17 10:20:00,6.09,6.1,6.06,6.09,547600.0,4.9094,4.9175,4.8852,4.9094,547600.0
2009-03-17 10:30:00,6.08,6.12,6.08,6.11,312800.0,4.9013,4.9336,4.9013,4.9255,312800.0
2009-03-17 10:40:00,6.11,6.14,6.11,6.14,570800.0,4.9255,4.9497,4.9255,4.9497,570800.0
2009-03-17 10:50:00,6.14,6.15,6.13,6.14,766000.0,4.9497,4.9578,4.9416,4.9497,766000.0
2009-03-17 11:00:00,6.14,6.14,6.1,6.12,309200.0,4.9497,4.9497,4.9175,4.9336,309200.0
2009-03-17 11:10:00,6.12,6.12,6.09,6.1,745600.0,4.9336,4.9336,4.9094,4.9175,745600.0
2009-03-17 11:20:00,6.09,6.11,6.09,6.09,368800.0,4.9094,4.9255,4.9094,4.9094,368800.0
2009-03-17 11:30:00,6.09,6.09,6.07,6.07,308800.0,4.9094,4.9094,4.8933,4.8933,308800.0
2009-03-17 11:40:00,6.07,6.09,6.07,6.09,345600.0,4.8933,4.9094,4.8933,4.9094,345600.0
2009-03-17 11:50:00,6.09,6.1,6.08,6.1,514000.0,4.9094,4.9175,4.9013,4.9175,514000.0
2009-03-17 12:00:00,6.1,6.11,6.08,6.09,278000.0,4.9175,4.9255,4.9013,4.9094,278000.0
2009-03-17 12:10:00,6.1,6.11,6.09,6.09,297600.0,4.9175,4.9255,4.9094,4.9094,297600.0
2009-03-17 12:20:00,6.09,6.12,6.09,6.09,484800.0,4.9094,4.9336,4.9094,4.9094,484800.0
2009-03-17 12:30:00,6.09,6.12,6.08,6.12,666800.0,4.9094,4.9336,4.9013,4.9336,666800.0
2009-03-17 12:40:00,6.12,6.14,6.11,6.13,638800.0,4.9336,4.9497,4.9255,4.9416,638800.0
2009-03-17 12:50:00,6.13,6.13,6.12,6.13,366000.0,4.9416,4.9416,4.9336,4.9416,366000.0
2009-03-17 13:00:00,6.13,6.13,6.12,6.12,490000.0,4.9416,4.9416,4.9336,4.9336,490000.0
2009-03-17 13:10:00,6.12,6.14,6.11,6.13,328400.0,4.9336,4.9497,4.9255,4.9416,328400.0
2009-03-17 13:20:00,6.13,6.15,6.12,6.13,262000.0,4.9416,4.9578,4.9336,4.9416,262000.0
2009-03-17 13:30:00,6.13,6.16,6.13,6.14,254000.0,4.9416,4.9658,4.9416,4.9497,254000.0
2009-03-17 13:40:00,6.14,6.15,6.13,6.13,311600.0,4.9497,4.9578,4.9416,4.9416,311600.0
2009-03-17 13:50:00,6.13,6.14,6.11,6.12,395200.0,4.9416,4.9497,4.9255,4.9336,395200.0
2009-03-17 14:00:00,6.12,6.13,6.11,6.12,243600.0,4.9336,4.9416,4.9255,4.9336,243600.0
2009-03-17 14:10:00,6.12,6.13,6.11,6.12,571600.0,4.9336,4.9416,4.9255,4.9336,571600.0
2009-03-17 14:20:00,6.12,6.13,6.1,6.1,297600.0,4.9336,4.9416,4.9175,4.9175,297600.0
2009-03-17 14:30:00,6.1,6.12,6.1,6.12,304800.0,4.9175,4.9336,4.9175,4.9336,304800.0
2009-03-17 14:40:00,6.12,6.14,6.12,6.13,560400.0,4.9336,4.9497,4.9336,4.9416,560400.0
2009-03-17 14:50:00,6.13,6.13,6.1,6.11,686000.0,4.9416,4.9416,4.9175,4.9255,686000.0
2009-03-17 15:00:00,6.11,6.15,6.11,6.14,560000.0,4.9255,4.9578,4.9255,4.9497,560000.0
2009-03-17 15:10:00,6.14,6.15,6.12,6.15,612800.0,4.9497,4.9578,4.9336,4.9578,612800.0
2009-03-17 15:20:00,6.15,6.16,6.14,6.15,609200.0,4.9578,4.9658,4.9497,4.9578,609200.0
2009-03-17 15:30:00,6.15,6.16,6.12,6.14,916000.0,4.9578,4.9658,4.9336,4.9497,916000.0
2009-03-17 15:40:00,6.14,6.16,6.14,6.15,1148000.0,4.9497,4.9658,4.9497,4.9578,1148000.0
2009-03-17 15:50:00,6.15,6.16,6.15,6.16,2324400.0,4.9578,4.9658,4.9578,4.9658,2324400.0
2009-03-18 09:30:00,6.11,6.18,6.1,6.17,487600.0,4.9255,4.9819,4.9175,4.9739,487600.0
2009-03-18 09:40:00,6.17,6.19,6.14,6.14,310400.0,4.9739,4.99,4.9497,4.9497,310400.0
2009-03-18 09:50:00,6.14,6.16,6.12,6.14,716400.0,4.9497,4.9658,4.9336,4.9497,716400.0
2009-03-18 10:00:00,6.15,6.16,6.12,6.12,574000.0,4.9578,4.9658,4.9336,4.9336,574000.0
2009-03-18 10:10:00,6.13,6.16,6.13,6.15,269200.0,4.9416,4.9658,4.9416,4.9578,269200.0
2009-03-18 10:20:00,6.15,6.16,6.13,6.15,460800.0,4.9578,4.9658,4.9416,4.9578,460800.0
2009-03-18 10:30:00,6.15,6.16,6.13,6.15,1190000.0,4.9578,4.9658,4.9416,4.9578,1190000.0
2009-03-18 10:40:00,6.15,6.2,6.15,6.19,508800.0,4.9578,4.9981,4.9578,4.99,508800.0
2009-03-18 10:50:00,6.19,6.2,6.18,6.19,303600.0,4.99,4.9981,4.9819,4.99,303600.0
2009-03-18 11:00:00,6.19,6.2,6.17,6.2,501600.0,4.99,4.9981,4.9739,4.9981,501600.0
2009-03-18 11:10:00,6.2,6.2,6.17,6.18,282400.0,4.9981,4.9981,4.9739,4.9819,282400.0
2009-03-18 11:20:00,6.18,6.19,6.16,6.18,326400.0,4.9819,4.99,4.9658,4.9819,326400.0
2009-03-18 11:30:00,6.18,6.19,6.16,6.18,238400.0,4.9819,4.99,4.9658,4.9819,238400.0
2009-03-18 11:40:00,6.18,6.2,6.17,6.17,299600.0,4.9819,4.9981,4.9739,4.9739,299600.0
2009-03-18 11:50:00,6.17,6.22,6.17,6.22,504800.0,4.9739,5.0142,4.9739,5.0142,504800.0
2009-03-18 12:00:00,6.22,6.25,6.22,6.22,698000.0,5.0142,5.0384,5.0142,5.0142,698000.0
2009-03-18 12:10:00,6.22,6.24,6.22,6.22,151600.0,5.0142,5.0303,5.0142,5.0142,151600.0
2009-03-18 12:20:00,6.22,6.23,6.21,6.22,444000.0,5.0142,5.0223,5.0061,5.0142,444000.0
2009-03-18 12:30:00,6.22,6.22,6.2,6.2,193600.0,5.0142,5.0142,4.9981,4.9981,193600.0
2009-03-18 12:40:00,6.2,6.22,6.2,6.21,112800.0,4.9981,5.0142,4.9981,5.0061,112800.0
2009-03-18 12:50:00,6.21,6.23,6.18,6.22,297200.0,5.0061,5.0223,4.9819,5.0142,297200.0
2009-03-18 13:00:00,6.22,6.23,6.21,6.23,222400.0,5.0142,5.0223,5.0061,5.0223,222400.0
2009-03-18 13:10:00,6.23,6.24,6.21,6.21,487600.0,5.0223,5.0303,5.0061,5.0061,487600.0
2009-03-18 13:20:00,6.21,6.24,6.21,6.22,212400.0,5.0061,5.0303,5.0061,5.0142,212400.0
2009-03-18 13:30:00,6.22,6.24,6.22,6.23,219200.0,5.0142,5.0303,5.0142,5.0223,219200.0
2009-03-18 13:40:00,6.23,6.24,6.23,6.24,378400.0,5.0223,5.0303,5.0223,5.0303,378400.0
2009-03-18 13:50:00,6.24,6.25,6.23,6.24,246800.0,5.0303,5.0384,5.0223,5.0303,246800.0
2009-03-18 14:00:00,6.23,6.25,6.23,6.24,236000.0,5.0223,5.0384,5.0223,5.0303,236000.0
2009-03-18 14:10:00,6.24,6.31,6.24,6.27,797600.0,5.0303,5.0867,5.0303,5.0545,797600.0
2009-03-18 14:20:00,6.26,6.36,6.25,6.31,1246000.0,5.0464,5.1271,5.0384,5.0867,1246000.0
2009-03-18 14:30:00,6.31,6.34,6.28,6.33,481200.0,5.0867,5.1109,5.0626,5.1029,481200.0
2009-03-18 14:40:00,6.33,6.39,6.3,6.39,360000.0,5.1029,5.1512,5.0787,5.1512,360000.0
2009-03-18 14:50:00,6.39,6.42,6.37,6.41,721600.0,5.1512,5.1754,5.1351,5.1674,721600.0
2009-03-18 15:00:00,6.41,6.41,6.36,6.39,524400.0,5.1674,5.1674,5.1271,5.1512,524400.0
2009-03-18 15:10:00,6.39,6.39,6.34,6.34,494400.0,5.1512,5.1512,5.1109,5.1109,494400.0
2009-03-18 15:20:00,6.34,6.34,6.28,6.31,996000.0,5.1109,5.1109,5.0626,5.0867,996000.0
2009-03-18 15:30:00,6.31,6.32,6.27,6.28,742800.0,5.0867,5.0948,5.0545,5.0626,742800.0
2009-03-18 15:40:00,6.29,6.33,6.28,6.32,1222000.0,5.0706,5.1029,5.0626,5.0948,1222000.0
2009-03-18 15:50:00,6.32,6.33,6.3,6.31,1378400.0,5.0948,5.1029,5.0787,5.0867,1378400.0
2009-03-19 09:30:00,6.37,6.4,6.21,6.23,965600.0,5.1351,5.1593,5.0061,5.0223,965600.0
2009-03-19 09:40:00,6.23,6.29,6.23,6.26,593200.0,5.0223,5.0706,5.0223,5.0464,593200.0
2009-03-19 09:50:00,6.26,6.26,6.21,6.23,649200.0,5.0464,5.0464,5.0061,5.0223,649200.0
2009-03-19 10:00:00,6.23,6.27,6.23,6.26,582000.0,5.0223,5.0545,5.0223,5.0464,582000.0
2009-03-19 10:10:00,6.25,6.31,6.25,6.31,1108400.0,5.0384,5.0867,5.0384,5.0867,1108400.0
2009-03-19 10:20:00,6.31,6.32,6.26,6.26,480000.0,5.0867,5.0948,5.0464,5.0464,480000.0
2009-03-19 10:30:00,6.25,6.29,6.25,6.28,360000.0,5.0384,5.0706,5.0384,5.0626,360000.0
2009-03-19 10:40:00,6.28,6.33,6.28,6.31,395200.0,5.0626,5.1029,5.0626,5.0867,395200.0
2009-03-19 10:50:00,6.31,6.31,6.29,6.3,414000.0,5.0867,5.0867,5.0706,5.0787,414000.0
2009-03-19 11:00:00,6.31,6.31,6.26,6.26,194800.0,5.0867,5.0867,5.0464,5.0464,194800.0
2009-03-19 11:10:00,6.26,6.27,6.25,6.25,320800.0,5.0464,5.0545,5.0384,5.0384,320800.0
2009-03-19 11:20:00,6.25,6.28,6.25,6.27,366000.0,5.0384,5.0626,5.0384,5.0545,366000.0
2009-03-19 11:30:00,6.27,6.29,6.26,6.28,335600.0,5.0545,5.0706,5.0464,5.0626,335600.0
2009-03-19 11:40:00,6.28,6.29,6.27,6.27,396000.0,5.0626,5.0706,5.0545,5.0545,396000.0
2009-03-19 11:50:00,6.27,6.29,6.26,6.27,437600.0,5.0545,5.0706,5.0464,5.0545,437600.0
2009-03-19 12:00:00,6.27,6.29,6.26,6.29,221600.0,5.0545,5.0706,5.0464,5.0706,221600.0
2009-03-19 12:10:00,6.29,6.3,6.28,6.29,341600.0,5.0706,5.0787,5.0626,5.0706,341600.0
2009-03-19 12:20:00,6.29,6.31,6.29,6.31,386000.0,5.0706,5.0867,5.0706,5.0867,386000.0
2009-03-19 12:30:00,6.31,6.32,6.3,6.31,428800.0,5.0867,5.0948,5.0787,5.0867,428800.0
2009-03-19 12:40:00,6.31,6.31,6.3,6.3,179600.0,5.0867,5.0867,5.0787,5.0787,179600.0
2009-03-19 12:50:00,6.29,6.29,6.27,6.28,411200.0,5.0706,5.0706,5.0545,5.0626,411200.0
2009-03-19 13:00:00,6.28,6.29,6.26,6.27,235600.0,5.0626,5.0706,5.0464,5.0545,235600.0
2009-03-19 13:10:00,6.27,6.29,6.26,6.28,128800.0,5.0545,5.0706,5.0464,5.0626,128800.0
2009-03-19 13:20:00,6.28,6.29,6.27,6.28,96400.0,5.0626,5.0706,5.0545,5.0626,96400.0
2009-03-19 13:30:00,6.28,6.29,6.23,6.24,509600.0,5.0626,5.0706,5.0223,5.0303,509600.0
2009-03-19 13:40:00,6.24,6.24,6.22,6.24,421200.0,5.0303,5.0303,5.0142,5.0303,421200.0
2009-03-19 13:50:00,6.24,6.24,6.21,6.21,795200.0,5.0303,5.0303,5.0061,5.0061,795200.0
2009-03-19 14:00:00,6.21,6.24,6.2,6.24,271200.0,5.0061,5.0303,4.9981,5.0303,271200.0
2009-03-19 14:10:00,6.24,6.25,6.21,6.22,194400.0,5.0303,5.0384,5.0061,5.0142,194400.0
2009-03-19 14:20:00,6.22,6.24,6.21,6.24,284400.0,5.0142,5.0303,5.0061,5.0303,284400.0
2009-03-19 14:30:00,6.24,6.26,6.24,6.25,336000.0,5.0303,5.0464,5.0303,5.0384,336000.0
2009-03-19 14:40:00,6.25,6.26,6.23,6.24,453200.0,5.0384,5.0464,5.0223,5.0303,453200.0
2009-03-19 14:50:00,6.24,6.25,6.23,6.24,242400.0,5.0303,5.0384,5.0223,5.0303,242400.0
2009-03-19 15:00:00,6.23,6.27,6.23,6.25,286400.0,5.0223,5.0545,5.0223,5.0384,286400.0
2009-03-19 15:10:00,6.25,6.28,6.24,6.27,207200.0,5.0384,5.0626,5.0303,5.0545,207200.0
2009-03-19 15:20:00,6.27,6.27,6.26,6.27,408000.0,5.0545,5.0545,5.0464,5.0545,408000.0
2009-03-19 15:30:00,6.27,6.3,6.26,6.27,448800.0,5.0545,5.0787,5.0464,5.0545,448800.0
2009-03-19 15:40:00,6.26,6.3,6.26,6.3,826800.0,5.0464,5.0787,5.0464,5.0787,826800.0
2009-03-19 15:50:00,6.3,6.3,6.27,6.28,1082400.0,5.0787,5.0787,5.0545,5.0626,1082400.0
2009-03-20 09:30:00,6.31,6.31,6.18,6.24,3544000.0,5.0867,5.0867,4.9819,5.0303,3544000.0
2009-03-20 09:40:00,6.23,6.24,6.16,6.21,507200.0,5.0223,5.0303,4.9658,5.0061,507200.0
2009-03-20 09:50:00,6.21,6.25,6.2,6.23,273600.0,5.0061,5.0384,4.9981,5.0223,273600.0
2009-03-20 10:00:00,6.22,6.23,6.21,6.21,492400.0,5.0142,5.0223,5.0061,5.0061,492400.0
2009-03-20 10:10:00,6.21,6.23,6.21,6.22,260800.0,5.0061,5.0223,5.0061,5.0142,260800.0
2009-03-20 10:20:00,6.22,6.25,6.21,6.25,204000.0,5.0142,5.0384,5.0061,5.0384,204000.0
2009-03-20 10:30:00,6.25,6.26,6.23,6.24,438400.0,5.0384,5.0464,5.0223,5.0303,438400.0
2009-03-20 10:40:00,6.25,6.25,6.23,6.25,172400.0,5.0384,5.0384,5.0223,5.0384,172400.0
2009-03-20 10:50:00,6.25,6.27,6.24,6.27,318400.0,5.0384,5.0545,5.0303,5.0545,318400.0
2009-03-20 11:00:00,6.27,6.28,6.26,6.26,459200.0,5.0545,5.0626,5.0464,5.0464,459200.0
2009-03-20 11:10:00,6.27,6.27,6.22,6.23,412000.0,5.0545,5.0545,5.0142,5.0223,412000.0
2009-03-20 11:20:00,6.23,6.25,6.22,6.25,494800.0,5.0223,5.0384,5.0142,5.0384,494800.0
2009-03-20 11:30:00,6.25,6.26,6.24,6.25,336800.0,5.0384,5.0464,5.0303,5.0384,336800.0
2009-03-20 11:40:00,6.25,6.25,6.23,6.23,197600.0,5.0384,5.0384,5.0223,5.0223,197600.0
2009-03-20 11:50:00,6.23,6.25,6.2,6.21,376800.0,5.0223,5.0384,4.9981,5.0061,376800.0
2009-03-20 12:00:00,6.21,6.22,6.2,6.21,138800.0,5.0061,5.0142,4.9981,5.0061,138800.0
2009-03-20 12:10:00,6.21,6.22,6.2,6.21,250800.0,5.0061,5.0142,4.9981,5.0061,250800.0
2009-03-20 12:20:00,6.21,6.23,6.21,6.23,228800.0,5.0061,5.0223,5.0061,5.0223,228800.0
2009-03-20 12:30:00,6.24,6.25,6.23,6.24,336000.0,5.0303,5.0384,5.0223,5.0303,336000.0
2009-03-20 12:40:00,6.24,6.25,6.23,6.23,337200.0,5.0303,5.0384,5.0223,5.0223,337200.0
2009-03-20 12:50:00,6.23,6.23,6.19,6.19,248800.0,5.0223,5.0223,4.99,4.99,248800.0
2009-03-20 13:00:00,6.19,6.2,6.17,6.17,363200.0,4.99,4.9981,4.9739,4.9739,363200.0
2009-03-20 13:10:00,6.17,6.18,6.16,6.18,205200.0,4.9739,4.9819,4.9658,4.9819,205200.0
2009-03-20 13:20:00,6.18,6.18,6.15,6.15,167600.0,4.9819,4.9819,4.9578,4.9578,167600.0
2009-03-20 13:30:00,6.15,6.17,6.15,6.17,385200.0,4.9578,4.9739,4.9578,4.9739,385200.0
2009-03-20 13:40:00,6.17,6.17,6.16,6.16,282400.0,4.9739,4.9739,4.9658,4.9658,282400.0
2009-03-20 13:50:00,6.16,6.17,6.12,6.13,455200.0,4.9658,4.9739,4.9336,4.9416,455200.0
2009-03-20 14:00:00,6.12,6.13,6.09,6.1,285600.0,4.9336,4.9416,4.9094,4.9175,285600.0
2009-03-20 14:10:00,6.09,6.12,6.09,6.11,379600.0,4.9094,4.9336,4.9094,4.9255,379600.0
2009-03-20 14:20:00,6.11,6.14,6.11,6.14,272400.0,4.9255,4.9497,4.9255,4.9497,272400.0
2009-03-20 14:30:00,6.14,6.18,6.13,6.18,484000.0,4.9497,4.9819,4.9416,4.9819,484000.0
2009-03-20 14:40:00,6.18,6.18,6.15,6.15,355200.0,4.9819,4.9819,4.9578,4.9578,355200.0
2009-03-20 14:50:00,6.16,6.18,6.13,6.17,321200.0,4.9658,4.9819,4.9416,4.9739,321200.0
2009-03-20 15:00:00,6.17,6.18,6.17,6.18,461600.0,4.9739,4.9819,4.9739,4.9819,461600.0
2009-03-20 15:10:00,6.18,6.19,6.17,6.17,360400.0,4.9819,4.99,4.9739,4.9739,360400.0
2009-03-20 15:20:00,6.17,6.19,6.17,6.18,410400.0,4.9739,4.99,4.9739,4.9819,410400.0
2009-03-20 15:30:00,6.18,6.2,6.18,6.18,862400.0,4.9819,4.9981,4.9819,4.9819,862400.0
2009-03-20 15:40:00,6.18,6.18,6.17,6.17,666400.0,4.9819,4.9819,4.9739,4.9739,666400.0
2009-03-20 15:50:00,6.17,6.18,6.16,6.17,1182000.0,4.9739,4.9819,4.9658,4.9739,1182000.0
2009-03-23 09:30:00,6.28,6.35,6.18,6.2,1000400.0,5.0626,5.119,4.9819,4.9981,1000400.0
2009-03-23 09:40:00,6.2,6.23,6.17,6.17,536400.0,4.9981,5.0223,4.9739,4.9739,536400.0
2009-03-23 09:50:00,6.17,6.2,6.16,6.18,430400.0,4.9739,4.9981,4.9658,4.9819,430400.0
2009-03-23 10:00:00,6.18,6.24,6.18,6.2,956000.0,4.9819,5.0303,4.9819,4.9981,956000.0
2009-03-23 10:10:00,6.2,6.25,6.18,6.25,508800.0,4.9981,5.0384,4.9819,5.0384,508800.0
2009-03-23 10:20:00,6.25,6.26,6.22,6.24,358000.0,5.0384,5.0464,5.0142,5.0303,358000.0
2009-03-23 10:30:00,6.24,6.26,6.23,6.24,336400.0,5.0303,5.0464,5.0223,5.0303,336400.0
2009-03-23 10:40:00,6.23,6.25,6.22,6.24,295200.0,5.0223,5.0384,5.0142,5.0303,295200.0
2009-03-23 10:50:00,6.25,6.28,6.24,6.27,325200.0,5.0384,5.0626,5.0303,5.0545,325200.0
2009-03-23 11:00:00,6.27,6.28,6.24,6.27,258000.0,5.0545,5.0626,5.0303,5.0545,258000.0
2009-03-23 11:10:00,6.27,6.27,6.26,6.26,246000.0,5.0545,5.0545,5.0464,5.0464,246000.0
2009-03-23 11:20:00,6.26,6.28,6.25,6.28,442800.0,5.0464,5.0626,5.0384,5.0626,442800.0
2009-03-23 11:30:00,6.28,6.29,6.27,6.29,237600.0,5.0626,5.0706,5.0545,5.0706,237600.0
2009-03-23 11:40:00,6.29,6.31,6.29,6.29,310000.0,5.0706,5.0867,5.0706,5.0706,310000.0
2009-03-23 11:50:00,6.29,6.35,6.29,6.33,586800.0,5.0706,5.119,5.0706,5.1029,586800.0
2009-03-23 12:00:00,6.34,6.34,6.31,6.31,300000.0,5.1109,5.1109,5.0867,5.0867,300000.0
2009-03-23 12:10:00,6.32,6.32,6.31,6.31,158000.0,5.0948,5.0948,5.0867,5.0867,158000.0
2009-03-23 12:20:00,6.31,6.32,6.3,6.31,130800.0,5.0867,5.0948,5.0787,5.0867,130800.0
2009-03-23 12:30:00,6.31,6.32,6.3,6.3,212000.0,5.0867,5.0948,5.0787,5.0787,212000.0
2009-03-23 12:40:00,6.3,6.3,6.28,6.28,312800.0,5.0787,5.0787,5.0626,5.0626,312800.0
2009-03-23 12:50:00,6.28,6.29,6.27,6.27,349600.0,5.0626,5.0706,5.0545,5.0545,349600.0
2009-03-23 13:00:00,6.27,6.28,6.26,6.28,194400.0,5.0545,5.0626,5.0464,5.0626,194400.0
2009-03-23 13:10:00,6.28,6.31,6.27,6.29,422800.0,5.0626,5.0867,5.0545,5.0706,422800.0
2009-03-23 13:20:00,6.29,6.3,6.25,6.25,292800.0,5.0706,5.0787,5.0384,5.0384,292800.0
2009-03-23 13:30:00,6.25,6.26,6.24,6.25,194800.0,5.0384,5.0464,5.0303,5.0384,194800.0
2009-03-23 13:40:00,6.25,6.26,6.24,6.26,228800.0,5.0384,5.0464,5.0303,5.0464,228800.0
2009-03-23 13:50:00,6.26,6.27,6.25,6.27,306800.0,5.0464,5.0545,5.0384,5.0545,306800.0
2009-03-23 14:00:00,6.27,6.28,6.26,6.26,488000.0,5.0545,5.0626,5.0464,5.0464,488000.0
2009-03-23 14:10:00,6.26,6.27,6.23,6.24,506000.0,5.0464,5.0545,5.0223,5.0303,506000.0
2009-03-23 14:20:00,6.24,6.26,6.23,6.25,801600.0,5.0303,5.0464,5.0223,5.0384,801600.0
2009-03-23 14:30:00,6.25,6.26,6.25,6.25,525600.0,5.0384,5.0464,5.0384,5.0384,525600.0
2009-03-23 14:40:00,6.25,6.27,6.24,6.26,632000.0,5.0384,5.0545,5.0303,5.0464,632000.0
2009-03-23 14:50:00,6.26,6.29,6.26,6.28,833200.0,5.0464,5.0706,5.0464,5.0626,833200.0
2009-03-23 15:00:00,6.28,6.28,6.26,6.27,1272000.0,5.0626,5.0626,5.0464,5.0545,1272000.0
2009-03-23 15:10:00,6.27,6.29,6.26,6.29,1083200.0,5.0545,5.0706,5.0464,5.0706,1083200.0
2009-03-23 15:20:00,6.29,6.31,6.29,6.31,736000.0,5.0706,5.0867,5.0706,5.0867,736000.0
2009-03-23 15:30:00,6.31,6.32,6.29,6.31,914800.0,5.0867,5.0948,5.0706,5.0867,914800.0
2009-03-23 15:40:00,6.32,6.34,6.31,6.34,1509600.0,5.0948,5.1109,5.0867,5.1109,1509600.0
2009-03-23 15:50:00,6.34,6.39,6.34,6.37,2822000.0,5.1109,5.1512,5.1109,5.1351,2822000.0
2009-03-24 09:30:00,6.29,6.41,6.25,6.4,695200.0,5.0706,5.1674,5.0384,5.1593,695200.0
2009-03-24 09:40:00,6.39,6.47,6.39,6.41,706400.0,5.1512,5.2157,5.1512,5.1674,706400.0
2009-03-24 09:50:00,6.41,6.45,6.41,6.43,682000.0,5.1674,5.1996,5.1674,5.1835,682000.0
2009-03-24 10:00:00,6.43,6.49,6.43,6.46,425600.0,5.1835,5.2319,5.1835,5.2077,425600.0
2009-03-24 10:10:00,6.46,6.47,6.36,6.36,432400.0,5.2077,5.2157,5.1271,5.1271,432400.0
2009-03-24 10:20:00,6.36,6.39,6.34,6.36,349200.0,5.1271,5.1512,5.1109,5.1271,349200.0
2009-03-24 10:30:00,6.36,6.39,6.34,6.39,541600.0,5.1271,5.1512,5.1109,5.1512,541600.0
2009-03-24 10:40:00,6.38,6.4,6.34,6.37,408000.0,5.1432,5.1593,5.1109,5.1351,408000.0
2009-03-24 10:50:00,6.37,6.39,6.37,6.39,194400.0,5.1351,5.1512,5.1351,5.1512,194400.0
2009-03-24 11:00:00,6.39,6.41,6.38,6.39,372400.0,5.1512,5.1674,5.1432,5.1512,372400.0
2009-03-24 11:10:00,6.4,6.43,6.4,6.43,261600.0,5.1593,5.1835,5.1593,5.1835,261600.0
2009-03-24 11:20:00,6.43,6.46,6.43,6.46,251600.0,5.1835,5.2077,5.1835,5.2077,251600.0
2009-03-24 11:30:00,6.45,6.48,6.45,6.48,420400.0,5.1996,5.2238,5.1996,5.2238,420400.0
2009-03-24 11:40:00,6.48,6.48,6.43,6.45,423600.0,5.2238,5.2238,5.1835,5.1996,423600.0
2009-03-24 11:50:00,6.45,6.46,6.44,6.45,242800.0,5.1996,5.2077,5.1915,5.1996,242800.0
2009-03-24 12:00:00,6.45,6.45,6.43,6.43,222400.0,5.1996,5.1996,5.1835,5.1835,222400.0
2009-03-24 12:10:00,6.42,6.44,6.42,6.44,278800.0,5.1754,5.1915,5.1754,5.1915,278800.0
2009-03-24 12:20:00,6.44,6.45,6.43,6.44,192800.0,5.1915,5.1996,5.1835,5.1915,192800.0
2009-03-24 12:30:00,6.45,6.47,6.45,6.46,359200.0,5.1996,5.2157,5.1996,5.2077,359200.0
2009-03-24 12:40:00,6.46,6.49,6.46,6.49,406400.0,5.2077,5.2319,5.2077,5.2319,406400.0
2009-03-24 12:50:00,6.49,6.5,6.48,6.48,402400.0,5.2319,5.2399,5.2238,5.2238,402400.0
2009-03-24 13:00:00,6.48,6.51,6.48,6.5,488000.0,5.2238,5.248,5.2238,5.2399,488000.0
2009-03-24 13:10:00,6.5,6.51,6.48,6.5,415200.0,5.2399,5.248,5.2238,5.2399,415200.0
2009-03-24 13:20:00,6.5,6.51,6.5,6.51,282400.0,5.2399,5.248,5.2399,5.248,282400.0
2009-03-24 13:30:00,6.51,6.51,6.47,6.49,403600.0,5.248,5.248,5.2157,5.2319,403600.0
2009-03-24 13:40:00,6.49,6.49,6.47,6.49,392400.0,5.2319,5.2319,5.2157,5.2319,392400.0
2009-03-24 13:50:00,6.48,6.5,6.48,6.5,350400.0,5.2238,5.2399,5.2238,5.2399,350400.0
2009-03-24 14:00:00,6.5,6.54,6.5,6.53,436800.0,5.2399,5.2722,5.2399,5.2641,436800.0
2009-03-24 14:10:00,6.54,6.55,6.52,6.54,272000.0,5.2722,5.2802,5.256,5.2722,272000.0
2009-03-24 14:20:00,6.54,6.55,6.53,6.54,386400.0,5.2722,5.2802,5.2641,5.2722,386400.0
2009-03-24 14:30:00,6.54,6.55,6.53,6.54,451200.0,5.2722,5.2802,5.2641,5.2722,451200.0
2009-03-24 14:40:00,6.54,6.54,6.53,6.54,308800.0,5.2722,5.2722,5.2641,5.2722,308800.0
2009-03-24 14:50:00,6.54,6.54,6.51,6.54,400800.0,5.2722,5.2722,5.248,5.2722,400800.0
2009-03-24 15:00:00,6.54,6.55,6.52,6.54,893200.0,5.2722,5.2802,5.256,5.2722,893200.0
2009-03-24 15:10:00,6.54,6.54,6.52,6.52,871600.0,5.2722,5.2722,5.256,5.256,871600.0
2009-03-24 15:20:00,6.52,6.53,6.49,6.51,996000.0,5.256,5.2641,5.2319,5.248,996000.0
2009-03-24 15:30:00,6.51,6.53,6.5,6.53,688800.0,5.248,5.2641,5.2399,5.2641,688800.0
2009-03-24 15:40:00,6.53,6.53,6.5,6.51,1021200.0,5.2641,5.2641,5.2399,5.248,1021200.0
2009-03-24 15:50:00,6.51,6.51,6.46,6.48,1681600.0,5.248,5.248,5.2077,5.2238,1681600.0
2009-03-25 09:30:00,6.52,6.58,6.42,6.55,427200.0,5.256,5.3044,5.1754,5.2802,427200.0
2009-03-25 09:40:00,6.55,6.63,6.55,6.6,376800.0,5.2802,5.3447,5.2802,5.3205,376800.0
2009-03-25 09:50:00,6.6,6.6,6.55,6.57,562000.0,5.3205,5.3205,5.2802,5.2963,562000.0
2009-03-25 10:00:00,6.57,6.64,6.57,6.63,732400.0,5.2963,5.3528,5.2963,5.3447,732400.0
2009-03-25 10:10:00,6.63,6.63,6.54,6.55,621600.0,5.3447,5.3447,5.2722,5.2802,621600.0
2009-03-25 10:20:00,6.55,6.59,6.55,6.58,498000.0,5.2802,5.3125,5.2802,5.3044,498000.0
2009-03-25 10:30:00,6.58,6.6,6.57,6.6,596000.0,5.3044,5.3205,5.2963,5.3205,596000.0
2009-03-25 10:40:00,6.6,6.6,6.57,6.57,391600.0,5.3205,5.3205,5.2963,5.2963,391600.0
2009-03-25 10:50:00,6.57,6.58,6.54,6.55,400000.0,5.2963,5.3044,5.2722,5.2802,400000.0
2009-03-25 11:00:00,6.55,6.59,6.55,6.58,179200.0,5.2802,5.3125,5.2802,5.3044,179200.0
2009-03-25 11:10:00,6.57,6.58,6.56,6.56,394000.0,5.2963,5.3044,5.2883,5.2883,394000.0
2009-03-25 11:20:00,6.56,6.57,6.54,6.56,484000.0,5.2883,5.2963,5.2722,5.2883,484000.0
2009-03-25 11:30:00,6.56,6.57,6.54,6.55,343600.0,5.2883,5.2963,5.2722,5.2802,343600.0
2009-03-25 11:40:00,6.55,6.57,6.53,6.57,415200.0,5.2802,5.2963,5.2641,5.2963,415200.0
2009-03-25 11:50:00,6.57,6.57,6.55,6.55,479600.0,5.2963,5.2963,5.2802,5.2802,479600.0
2009-03-25 12:00:00,6.56,6.56,6.54,6.55,338800.0,5.2883,5.2883,5.2722,5.2802,338800.0
2009-03-25 12:10:00,6.55,6.55,6.51,6.51,532400.0,5.2802,5.2802,5.248,5.248,532400.0
2009-03-25 12:20:00,6.51,6.52,6.48,6.49,571600.0,5.248,5.256,5.2238,5.2319,571600.0
2009-03-25 12:30:00,6.49,6.51,6.47,6.48,557200.0,5.2319,5.248,5.2157,5.2238,557200.0
2009-03-25 12:40:00,6.48,6.48,6.46,6.47,283600.0,5.2238,5.2238,5.2077,5.2157,283600.0
2009-03-25 12:50:00,6.47,6.47,6.46,6.46,224800.0,5.2157,5.2157,5.2077,5.2077,224800.0
2009-03-25 13:00:00,6.46,6.47,6.46,6.46,350800.0,5.2077,5.2157,5.2077,5.2077,350800.0
2009-03-25 13:10:00,6.46,6.46,6.42,6.43,220800.0,5.2077,5.2077,5.1754,5.1835,220800.0
2009-03-25 13:20:00,6.43,6.43,6.41,6.43,840400.0,5.1835,5.1835,5.1674,5.1835,840400.0
2009-03-25 13:30:00,6.43,6.44,6.42,6.43,253600.0,5.1835,5.1915,5.1754,5.1835,253600.0
2009-03-25 13:40:00,6.43,6.43,6.43,6.43,612000.0,5.1835,5.1835,5.1835,5.1835,612000.0
2009-03-25 13:50:00,6.43,6.46,6.42,6.42,492400.0,5.1835,5.2077,5.1754,5.1754,492400.0
2009-03-25 14:00:00,6.42,6.42,6.37,6.39,815600.0,5.1754,5.1754,5.1351,5.1512,815600.0
2009-03-25 14:10:00,6.39,6.4,6.37,6.39,338800.0,5.1512,5.1593,5.1351,5.1512,338800.0
2009-03-25 14:20:00,6.4,6.4,6.38,6.39,465600.0,5.1593,5.1593,5.1432,5.1512,465600.0
2009-03-25 14:30:00,6.39,6.39,6.36,6.37,366400.0,5.1512,5.1512,5.1271,5.1351,366400.0
2009-03-25 14:40:00,6.37,6.37,6.33,6.36,450000.0,5.1351,5.1351,5.1029,5.1271,450000.0
2009-03-25 14:50:00,6.36,6.36,6.32,6.33,433600.0,5.1271,5.1271,5.0948,5.1029,433600.0
2009-03-25 15:00:00,6.33,6.34,6.31,6.32,869200.0,5.1029,5.1109,5.0867,5.0948,869200.0
2009-03-25 15:10:00,6.32,6.33,6.32,6.33,1002000.0,5.0948,5.1029,5.0948,5.1029,1002000.0
2009-03-25 15:20:00,6.32,6.37,6.32,6.36,1563200.0,5.0948,5.1351,5.0948,5.1271,1563200.0
2009-03-25 15:30:00,6.36,6.39,6.36,6.38,1535600.0,5.1271,5.1512,5.1271,5.1432,1535600.0
2009-03-25 15:40:00,6.38,6.4,6.36,6.39,1282400.0,5.1432,5.1593,5.1271,5.1512,1282400.0
2009-03-25 15:50:00,6.39,6.47,6.38,6.45,1787600.0,5.1512,5.2157,5.1432,5.1996,1787600.0
2009-03-26 09:30:00,6.52,6.63,6.49,6.61,417200.0,5.256,5.3447,5.2319,5.3286,417200.0
2009-03-26 09:40:00,6.62,6.67,6.61,6.61,606800.0,5.3367,5.377,5.3286,5.3286,606800.0
2009-03-26 09:50:00,6.61,6.66,6.61,6.65,704400.0,5.3286,5.3689,5.3286,5.3608,704400.0
2009-03-26 10:00:00,6.65,6.71,6.65,6.69,880800.0,5.3608,5.4092,5.3608,5.3931,880800.0
2009-03-26 10:10:00,6.69,6.69,6.63,6.67,588800.0,5.3931,5.3931,5.3447,5.377,588800.0
2009-03-26 10:20:00,6.68,6.7,6.67,6.68,522800.0,5.385,5.4011,5.377,5.385,522800.0
2009-03-26 10:30:00,6.68,6.72,6.68,6.7,387200.0,5.385,5.4173,5.385,5.4011,387200.0
2009-03-26 10:40:00,6.71,6.75,6.7,6.74,589600.0,5.4092,5.4414,5.4011,5.4334,589600.0
2009-03-26 10:50:00,6.74,6.75,6.73,6.73,621600.0,5.4334,5.4414,5.4253,5.4253,621600.0
2009-03-26 11:00:00,6.73,6.75,6.72,6.74,329200.0,5.4253,5.4414,5.4173,5.4334,329200.0
2009-03-26 11:10:00,6.74,6.75,6.74,6.75,465600.0,5.4334,5.4414,5.4334,5.4414,465600.0
2009-03-26 11:20:00,6.75,6.78,6.74,6.76,681600.0,5.4414,5.4656,5.4334,5.4495,681600.0
2009-03-26 11:30:00,6.77,6.81,6.76,6.8,612800.0,5.4576,5.4898,5.4495,5.4818,612800.0
2009-03-26 11:40:00,6.8,6.81,6.78,6.79,386400.0,5.4818,5.4898,5.4656,5.4737,386400.0
2009-03-26 11:50:00,6.79,6.8,6.75,6.78,542800.0,5.4737,5.4818,5.4414,5.4656,542800.0
2009-03-26 12:00:00,6.78,6.81,6.77,6.81,521600.0,5.4656,5.4898,5.4576,5.4898,521600.0
2009-03-26 12:10:00,6.81,6.81,6.78,6.81,241200.0,5.4898,5.4898,5.4656,5.4898,241200.0
2009-03-26 12:20:00,6.81,6.84,6.8,6.81,398400.0,5.4898,5.514,5.4818,5.4898,398400.0
2009-03-26 12:30:00,6.81,6.82,6.79,6.81,260800.0,5.4898,5.4979,5.4737,5.4898,260800.0
2009-03-26 12:40:00,6.81,6.81,6.78,6.8,328400.0,5.4898,5.4898,5.4656,5.4818,328400.0
2009-03-26 12:50:00,6.79,6.8,6.78,6.78,308800.0,5.4737,5.4818,5.4656,5.4656,308800.0
2009-03-26 13:00:00,6.78,6.83,6.78,6.83,598400.0,5.4656,5.5059,5.4656,5.5059,598400.0
2009-03-26 13:10:00,6.83,6.84,6.8,6.81,590800.0,5.5059,5.514,5.4818,5.4898,590800.0
2009-03-26 13:20:00,6.81,6.85,6.8,6.8,668000.0,5.4898,5.5221,5.4818,5.4818,668000.0
2009-03-26 13:30:00,6.8,6.81,6.78,6.78,517200.0,5.4818,5.4898,5.4656,5.4656,517200.0
2009-03-26 13:40:00,6.78,6.78,6.75,6.76,502000.0,5.4656,5.4656,5.4414,5.4495,502000.0
2009-03-26 13:50:00,6.75,6.76,6.73,6.74,797200.0,5.4414,5.4495,5.4253,5.4334,797200.0
2009-03-26 14:00:00,6.74,6.76,6.72,6.72,672000.0,5.4334,5.4495,5.4173,5.4173,672000.0
2009-03-26 14:10:00,6.72,6.73,6.69,6.71,1109600.0,5.4173,5.4253,5.3931,5.4092,1109600.0
2009-03-26 14:20:00,6.71,6.74,6.68,6.68,645600.0,5.4092,5.4334,5.385,5.385,645600.0
2009-03-26 14:30:00,6.68,6.69,6.65,6.66,936800.0,5.385,5.3931,5.3608,5.3689,936800.0
2009-03-26 14:40:00,6.66,6.69,6.65,6.67,878000.0,5.3689,5.3931,5.3608,5.377,878000.0
2009-03-26 14:50:00,6.67,6.67,6.63,6.64,962400.0,5.377,5.377,5.3447,5.3528,962400.0
2009-03-26 15:00:00,6.64,6.68,6.63,6.67,992800.0,5.3528,5.385,5.3447,5.377,992800.0
2009-03-26 15:10:00,6.67,6.68,6.65,6.66,923200.0,5.377,5.385,5.3608,5.3689,923200.0
2009-03-26 15:20:00,6.66,6.71,6.66,6.69,670800.0,5.3689,5.4092,5.3689,5.3931,670800.0
2009-03-26 15:30:00,6.69,6.72,6.68,6.69,957200.0,5.3931,5.4173,5.385,5.3931,957200.0
2009-03-26 15:40:00,6.69,6.73,6.69,6.7,1308000.0,5.3931,5.4253,5.3931,5.4011,1308000.0
2009-03-26 15:50:00,6.7,6.75,6.67,6.74,1963200.0,5.4011,5.4414,5.377,5.4334,1963200.0
2009-03-27 09:30:00,6.65,6.69,6.57,6.62,587200.0,5.3608,5.3931,5.2963,5.3367,587200.0
2009-03-27 09:40:00,6.63,6.63,6.58,6.6,388800.0,5.3447,5.3447,5.3044,5.3205,388800.0
2009-03-27 09:50:00,6.6,6.66,6.59,6.63,818800.0,5.3205,5.3689,5.3125,5.3447,818800.0
2009-03-27 10:00:00,6.63,6.64,6.59,6.61,516000.0,5.3447,5.3528,5.3125,5.3286,516000.0
2009-03-27 10:10:00,6.61,6.61,6.57,6.58,453200.0,5.3286,5.3286,5.2963,5.3044,453200.0
2009-03-27 10:20:00,6.58,6.62,6.58,6.6,304000.0,5.3044,5.3367,5.3044,5.3205,304000.0
2009-03-27 10:30:00,6.6,6.61,6.57,6.6,424400.0,5.3205,5.3286,5.2963,5.3205,424400.0
2009-03-27 10:40:00,6.6,6.61,6.6,6.6,407200.0,5.3205,5.3286,5.3205,5.3205,407200.0
2009-03-27 10:50:00,6.6,6.61,6.6,6.6,606400.0,5.3205,5.3286,5.3205,5.3205,606400.0
2009-03-27 11:00:00,6.6,6.63,6.6,6.62,526800.0,5.3205,5.3447,5.3205,5.3367,526800.0
2009-03-27 11:10:00,6.62,6.67,6.62,6.65,473200.0,5.3367,5.377,5.3367,5.3608,473200.0
2009-03-27 11:20:00,6.65,6.67,6.65,6.66,624400.0,5.3608,5.377,5.3608,5.3689,624400.0
2009-03-27 11:30:00,6.66,6.68,6.65,6.67,255600.0,5.3689,5.385,5.3608,5.377,255600.0
2009-03-27 11:40:00,6.67,6.71,6.67,6.69,584000.0,5.377,5.4092,5.377,5.3931,584000.0
2009-03-27 11:50:00,6.69,6.7,6.69,6.7,408000.0,5.3931,5.4011,5.3931,5.4011,408000.0
2009-03-27 12:00:00,6.7,6.73,6.7,6.73,479600.0,5.4011,5.4253,5.4011,5.4253,479600.0
2009-03-27 12:10:00,6.73,6.73,6.68,6.68,297600.0,5.4253,5.4253,5.385,5.385,297600.0
2009-03-27 12:20:00,6.68,6.68,6.66,6.67,151200.0,5.385,5.385,5.3689,5.377,151200.0
2009-03-27 12:30:00,6.67,6.68,6.66,6.66,167600.0,5.377,5.385,5.3689,5.3689,167600.0
2009-03-27 12:40:00,6.66,6.68,6.66,6.67,194000.0,5.3689,5.385,5.3689,5.377,194000.0
2009-03-27 12:50:00,6.67,6.68,6.63,6.63,302000.0,5.377,5.385,5.3447,5.3447,302000.0
2009-03-27 13:00:00,6.63,6.63,6.59,6.6,363600.0,5.3447,5.3447,5.3125,5.3205,363600.0
2009-03-27 13:10:00,6.6,6.63,6.59,6.61,268000.0,5.3205,5.3447,5.3125,5.3286,268000.0
2009-03-27 13:20:00,6.61,6.61,6.59,6.61,516000.0,5.3286,5.3286,5.3125,5.3286,516000.0
2009-03-27 13:30:00,6.6,6.63,6.6,6.62,451200.0,5.3205,5.3447,5.3205,5.3367,451200.0
2009-03-27 13:40:00,6.62,6.63,6.59,6.62,710400.0,5.3367,5.3447,5.3125,5.3367,710400.0
2009-03-27 13:50:00,6.62,6.62,6.57,6.58,941600.0,5.3367,5.3367,5.2963,5.3044,941600.0
2009-03-27 14:00:00,6.59,6.62,6.58,6.62,512800.0,5.3125,5.3367,5.3044,5.3367,512800.0
2009-03-27 14:10:00,6.62,6.65,6.61,6.64,793600.0,5.3367,5.3608,5.3286,5.3528,793600.0
2009-03-27 14:20:00,6.64,6.68,6.64,6.66,294400.0,5.3528,5.385,5.3528,5.3689,294400.0
2009-03-27 14:30:00,6.66,6.66,6.63,6.63,738400.0,5.3689,5.3689,5.3447,5.3447,738400.0
2009-03-27 14:40:00,6.63,6.64,6.61,6.63,668000.0,5.3447,5.3528,5.3286,5.3447,668000.0
2009-03-27 14:50:00,6.63,6.67,6.63,6.67,426400.0,5.3447,5.377,5.3447,5.377,426400.0
2009-03-27 15:00:00,6.67,6.69,6.64,6.64,492800.0,5.377,5.3931,5.3528,5.3528,492800.0
2009-03-27 15:10:00,6.65,6.66,6.63,6.66,461200.0,5.3608,5.3689,5.3447,5.3689,461200.0
2009-03-27 15:20:00,6.66,6.66,6.62,6.64,493200.0,5.3689,5.3689,5.3367,5.3528,493200.0
2009-03-27 15:30:00,6.64,6.66,6.62,6.63,2970000.0,5.3528,5.3689,5.3367,5.3447,2970000.0
2009-03-27 15:40:00,6.63,6.66,6.62,6.65,897600.0,5.3447,5.3689,5.3367,5.3608,897600.0
2009-03-27 15:50:00,6.65,6.66,6.63,6.64,1408000.0,5.3608,5.3689,5.3447,5.3528,1408000.0
2009-03-30 09:30:00,6.52,6.61,6.48,6.53,549200.0,5.256,5.3286,5.2238,5.2641,549200.0
2009-03-30 09:40:00,6.53,6.53,6.46,6.47,597200.0,5.2641,5.2641,5.2077,5.2157,597200.0
2009-03-30 09:50:00,6.47,6.5,6.46,6.48,334400.0,5.2157,5.2399,5.2077,5.2238,334400.0
2009-03-30 10:00:00,6.48,6.48,6.43,6.45,633600.0,5.2238,5.2238,5.1835,5.1996,633600.0
2009-03-30 10:10:00,6.45,6.45,6.43,6.43,503600.0,5.1996,5.1996,5.1835,5.1835,503600.0
2009-03-30 10:20:00,6.44,6.44,6.41,6.42,525200.0,5.1915,5.1915,5.1674,5.1754,525200.0
2009-03-30 10:30:00,6.42,6.42,6.39,6.41,414000.0,5.1754,5.1754,5.1512,5.1674,414000.0
2009-03-30 10:40:00,6.42,6.43,6.4,6.41,273200.0,5.1754,5.1835,5.1593,5.1674,273200.0
2009-03-30 10:50:00,6.41,6.41,6.4,6.4,286000.0,5.1674,5.1674,5.1593,5.1593,286000.0
2009-03-30 11:00:00,6.4,6.41,6.39,6.39,221200.0,5.1593,5.1674,5.1512,5.1512,221200.0
2009-03-30 11:10:00,6.39,6.41,6.39,6.4,314800.0,5.1512,5.1674,5.1512,5.1593,314800.0
2009-03-30 11:20:00,6.4,6.43,6.4,6.42,436000.0,5.1593,5.1835,5.1593,5.1754,436000.0
2009-03-30 11:30:00,6.42,6.42,6.4,6.4,485200.0,5.1754,5.1754,5.1593,5.1593,485200.0
2009-03-30 11:40:00,6.4,6.41,6.4,6.4,309200.0,5.1593,5.1674,5.1593,5.1593,309200.0
2009-03-30 11:50:00,6.4,6.41,6.38,6.41,521200.0,5.1593,5.1674,5.1432,5.1674,521200.0
2009-03-30 12:00:00,6.41,6.41,6.4,6.41,874400.0,5.1674,5.1674,5.1593,5.1674,874400.0
2009-03-30 12:10:00,6.41,6.42,6.4,6.42,258000.0,5.1674,5.1754,5.1593,5.1754,258000.0
2009-03-30 12:20:00,6.42,6.42,6.42,6.42,322400.0,5.1754,5.1754,5.1754,5.1754,322400.0
2009-03-30 12:30:00,6.42,6.44,6.41,6.43,464800.0,5.1754,5.1915,5.1674,5.1835,464800.0
2009-03-30 12:40:00,6.44,6.44,6.42,6.43,237600.0,5.1915,5.1915,5.1754,5.1835,237600.0
2009-03-30 12:50:00,6.43,6.43,6.41,6.42,326000.0,5.1835,5.1835,5.1674,5.1754,326000.0
2009-03-30 13:00:00,6.42,6.43,6.42,6.42,276800.0,5.1754,5.1835,5.1754,5.1754,276800.0
2009-03-30 13:10:00,6.42,6.42,6.41,6.41,168400.0,5.1754,5.1754,5.1674,5.1674,168400.0
2009-03-30 13:20:00,6.41,6.42,6.4,6.42,470400.0,5.1674,5.1754,5.1593,5.1754,470400.0
2009-03-30 13:30:00,6.42,6.42,6.4,6.41,312400.0,5.1754,5.1754,5.1593,5.1674,312400.0
2009-03-30 13:40:00,6.4,6.41,6.39,6.4,355200.0,5.1593,5.1674,5.1512,5.1593,355200.0
2009-03-30 13:50:00,6.4,6.41,6.39,6.39,251200.0,5.1593,5.1674,5.1512,5.1512,251200.0
2009-03-30 14:00:00,6.39,6.4,6.38,6.39,426000.0,5.1512,5.1593,5.1432,5.1512,426000.0
2009-03-30 14:10:00,6.39,6.41,6.39,6.4,534400.0,5.1512,5.1674,5.1512,5.1593,534400.0
2009-03-30 14:20:00,6.4,6.42,6.39,6.4,390400.0,5.1593,5.1754,5.1512,5.1593,390400.0
2009-03-30 14:30:00,6.4,6.4,6.39,6.39,266800.0,5.1593,5.1593,5.1512,5.1512,266800.0
2009-03-30 14:40:00,6.39,6.39,6.36,6.37,568800.0,5.1512,5.1512,5.1271,5.1351,568800.0
2009-03-30 14:50:00,6.37,6.38,6.36,6.36,480400.0,5.1351,5.1432,5.1271,5.1271,480400.0
2009-03-30 15:00:00,6.36,6.38,6.36,6.38,534400.0,5.1271,5.1432,5.1271,5.1432,534400.0
2009-03-30 15:10:00,6.38,6.42,6.38,6.41,908400.0,5.1432,5.1754,5.1432,5.1674,908400.0
2009-03-30 15:20:00,6.42,6.44,6.41,6.42,696800.0,5.1754,5.1915,5.1674,5.1754,696800.0
2009-03-30 15:30:00,6.42,6.44,6.41,6.43,698400.0,5.1754,5.1915,5.1674,5.1835,698400.0
2009-03-30 15:40:00,6.43,6.43,6.4,6.41,978000.0,5.1835,5.1835,5.1593,5.1674,978000.0
2009-03-30 15:50:00,6.41,6.47,6.41,6.45,2383600.0,5.1674,5.2157,5.1674,5.1996,2383600.0
2009-03-31 09:30:00,6.41,6.5,6.34,6.36,630400.0,5.1674,5.2399,5.1109,5.1271,630400.0
2009-03-31 09:40:00,6.36,6.36,6.25,6.26,1160400.0,5.1271,5.1271,5.0384,5.0464,1160400.0
2009-03-31 09:50:00,6.26,6.29,6.25,6.26,509200.0,5.0464,5.0706,5.0384,5.0464,509200.0
2009-03-31 10:00:00,6.25,6.26,6.23,6.26,711600.0,5.0384,5.0464,5.0223,5.0464,711600.0
2009-03-31 10:10:00,6.26,6.26,6.23,6.25,468000.0,5.0464,5.0464,5.0223,5.0384,468000.0
2009-03-31 10:20:00,6.25,6.26,6.23,6.24,477200.0,5.0384,5.0464,5.0223,5.0303,477200.0
2009-03-31 10:30:00,6.24,6.27,6.24,6.25,768800.0,5.0303,5.0545,5.0303,5.0384,768800.0
2009-03-31 10:40:00,6.25,6.27,6.24,6.26,421200.0,5.0384,5.0545,5.0303,5.0464,421200.0
2009-03-31 10:50:00,6.25,6.26,6.21,6.22,566800.0,5.0384,5.0464,5.0061,5.0142,566800.0
2009-03-31 11:00:00,6.22,6.23,6.19,6.22,877200.0,5.0142,5.0223,4.99,5.0142,877200.0
2009-03-31 11:10:00,6.23,6.24,6.21,6.23,498000.0,5.0223,5.0303,5.0061,5.0223,498000.0
2009-03-31 11:20:00,6.23,6.26,6.23,6.25,574000.0,5.0223,5.0464,5.0223,5.0384,574000.0
2009-03-31 11:30:00,6.25,6.25,6.23,6.25,542400.0,5.0384,5.0384,5.0223,5.0384,542400.0
2009-03-31 11:40:00,6.25,6.28,6.25,6.26,585200.0,5.0384,5.0626,5.0384,5.0464,585200.0
2009-03-31 11:50:00,6.26,6.28,6.25,6.25,676800.0,5.0464,5.0626,5.0384,5.0384,676800.0
2009-03-31 12:00:00,6.25,6.26,6.24,6.24,368400.0,5.0384,5.0464,5.0303,5.0303,368400.0
2009-03-31 12:10:00,6.24,6.25,6.24,6.24,377200.0,5.0303,5.0384,5.0303,5.0303,377200.0
2009-03-31 12:20:00,6.24,6.25,6.23,6.24,296000.0,5.0303,5.0384,5.0223,5.0303,296000.0
2009-03-31 12:30:00,6.24,6.27,6.24,6.27,255600.0,5.0303,5.0545,5.0303,5.0545,255600.0
2009-03-31 12:40:00,6.27,6.31,6.27,6.31,512000.0,5.0545,5.0867,5.0545,5.0867,512000.0
2009-03-31 12:50:00,6.31,6.37,6.31,6.36,786000.0,5.0867,5.1351,5.0867,5.1271,786000.0
2009-03-31 13:00:00,6.36,6.39,6.35,6.39,352400.0,5.1271,5.1512,5.119,5.1512,352400.0
2009-03-31 13:10:00,6.39,6.43,6.38,6.43,1592800.0,5.1512,5.1835,5.1432,5.1835,1592800.0
2009-03-31 13:20:00,6.43,6.46,6.42,6.46,1004000.0,5.1835,5.2077,5.1754,5.2077,1004000.0
2009-03-31 13:30:00,6.45,6.48,6.44,6.47,892400.0,5.1996,5.2238,5.1915,5.2157,892400.0
2009-03-31 13:40:00,6.47,6.47,6.44,6.46,449200.0,5.2157,5.2157,5.1915,5.2077,449200.0
2009-03-31 13:50:00,6.46,6.46,6.42,6.46,870800.0,5.2077,5.2077,5.1754,5.2077,870800.0
2009-03-31 14:00:00,6.46,6.47,6.44,6.45,430000.0,5.2077,5.2157,5.1915,5.1996,430000.0
2009-03-31 14:10:00,6.45,6.48,6.45,6.47,565200.0,5.1996,5.2238,5.1996,5.2157,565200.0
2009-03-31 14:20:00,6.47,6.47,6.45,6.47,548400.0,5.2157,5.2157,5.1996,5.2157,548400.0
2009-03-31 14:30:00,6.47,6.49,6.47,6.49,414000.0,5.2157,5.2319,5.2157,5.2319,414000.0
2009-03-31 14:40:00,6.48,6.5,6.48,6.5,573200.0,5.2238,5.2399,5.2238,5.2399,573200.0
2009-03-31 14:50:00,6.5,6.51,6.47,6.48,743200.0,5.2399,5.248,5.2157,5.2238,743200.0
2009-03-31 15:00:00,6.48,6.48,6.46,6.46,578400.0,5.2238,5.2238,5.2077,5.2077,578400.0
2009-03-31 15:10:00,6.46,6.46,6.41,6.44,822800.0,5.2077,5.2077,5.1674,5.1915,822800.0
2009-03-31 15:20:00,6.44,6.47,6.43,6.46,692400.0,5.1915,5.2157,5.1835,5.2077,692400.0
2009-03-31 15:30:00,6.46,6.47,6.41,6.43,1351600.0,5.2077,5.2157,5.1674,5.1835,1351600.0
2009-03-31 15:40:00,6.42,6.43,6.4,6.4,1326000.0,5.1754,5.1835,5.1593,5.1593,1326000.0
2009-03-31 15:50:00,6.41,6.43,6.38,6.4,2271200.0,5.1674,5.1835,5.1432,5.1593,2271200.0
2009-04-01 09:30:00,6.31,6.33,6.23,6.23,796800.0,5.0867,5.1029,5.0223,5.0223,796800.0
2009-04-01 09:40:00,6.23,6.25,6.21,6.22,468800.0,5.0223,5.0384,5.0061,5.0142,468800.0
2009-04-01 09:50:00,6.22,6.28,6.21,6.28,722800.0,5.0142,5.0626,5.0061,5.0626,722800.0
2009-04-01 10:00:00,6.28,6.36,6.28,6.35,746000.0,5.0626,5.1271,5.0626,5.119,746000.0
2009-04-01 10:10:00,6.35,6.4,6.33,6.4,530800.0,5.119,5.1593,5.1029,5.1593,530800.0
2009-04-01 10:20:00,6.4,6.42,6.36,6.37,457200.0,5.1593,5.1754,5.1271,5.1351,457200.0
2009-04-01 10:30:00,6.37,6.39,6.34,6.38,452400.0,5.1351,5.1512,5.1109,5.1432,452400.0
2009-04-01 10:40:00,6.38,6.46,6.37,6.43,744400.0,5.1432,5.2077,5.1351,5.1835,744400.0
2009-04-01 10:50:00,6.43,6.47,6.43,6.44,323600.0,5.1835,5.2157,5.1835,5.1915,323600.0
2009-04-01 11:00:00,6.44,6.46,6.43,6.44,330000.0,5.1915,5.2077,5.1835,5.1915,330000.0
2009-04-01 11:10:00,6.44,6.44,6.41,6.42,538800.0,5.1915,5.1915,5.1674,5.1754,538800.0
2009-04-01 11:20:00,6.42,6.46,6.4,6.44,501200.0,5.1754,5.2077,5.1593,5.1915,501200.0
2009-04-01 11:30:00,6.44,6.46,6.42,6.43,489600.0,5.1915,5.2077,5.1754,5.1835,489600.0
2009-04-01 11:40:00,6.44,6.45,6.43,6.45,184000.0,5.1915,5.1996,5.1835,5.1996,184000.0
2009-04-01 11:50:00,6.44,6.46,6.43,6.46,194400.0,5.1915,5.2077,5.1835,5.2077,194400.0
2009-04-01 12:00:00,6.46,6.47,6.45,6.46,321600.0,5.2077,5.2157,5.1996,5.2077,321600.0
2009-04-01 12:10:00,6.46,6.47,6.45,6.46,535600.0,5.2077,5.2157,5.1996,5.2077,535600.0
2009-04-01 12:20:00,6.46,6.46,6.43,6.43,425200.0,5.2077,5.2077,5.1835,5.1835,425200.0
2009-04-01 12:30:00,6.43,6.44,6.41,6.42,359200.0,5.1835,5.1915,5.1674,5.1754,359200.0
2009-04-01 12:40:00,6.42,6.42,6.41,6.42,241600.0,5.1754,5.1754,5.1674,5.1754,241600.0
2009-04-01 12:50:00,6.42,6.42,6.37,6.37,433600.0,5.1754,5.1754,5.1351,5.1351,433600.0
2009-04-01 13:00:00,6.37,6.39,6.37,6.38,607600.0,5.1351,5.1512,5.1351,5.1432,607600.0
2009-04-01 13:10:00,6.38,6.4,6.38,6.39,306400.0,5.1432,5.1593,5.1432,5.1512,306400.0
2009-04-01 13:20:00,6.39,6.41,6.39,6.39,258000.0,5.1512,5.1674,5.1512,5.1512,258000.0
2009-04-01 13:30:00,6.39,6.41,6.39,6.41,446800.0,5.1512,5.1674,5.1512,5.1674,446800.0
2009-04-01 13:40:00,6.41,6.42,6.4,6.41,781600.0,5.1674,5.1754,5.1593,5.1674,781600.0
2009-04-01 13:50:00,6.41,6.43,6.4,6.41,606000.0,5.1674,5.1835,5.1593,5.1674,606000.0
2009-04-01 14:00:00,6.41,6.43,6.41,6.41,1361600.0,5.1674,5.1835,5.1674,5.1674,1361600.0
2009-04-01 14:10:00,6.41,6.41,6.39,6.4,696400.0,5.1674,5.1674,5.1512,5.1593,696400.0
2009-04-01 14:20:00,6.39,6.4,6.39,6.4,398800.0,5.1512,5.1593,5.1512,5.1593,398800.0
2009-04-01 14:30:00,6.4,6.4,6.4,6.4,604000.0,5.1593,5.1593,5.1593,5.1593,604000.0
2009-04-01 14:40:00,6.4,6.4,6.37,6.38,756000.0,5.1593,5.1593,5.1351,5.1432,756000.0
2009-04-01 14:50:00,6.38,6.41,6.37,6.4,985200.0,5.1432,5.1674,5.1351,5.1593,985200.0
2009-04-01 15:00:00,6.4,6.4,6.34,6.34,1007200.0,5.1593,5.1593,5.1109,5.1109,1007200.0
2009-04-01 15:10:00,6.34,6.36,6.33,6.36,591600.0,5.1109,5.1271,5.1029,5.1271,591600.0
2009-04-01 15:20:00,6.35,6.38,6.35,6.37,857600.0,5.119,5.1432,5.119,5.1351,857600.0
2009-04-01 15:30:00,6.37,6.42,6.36,6.41,911600.0,5.1351,5.1754,5.1271,5.1674,911600.0
2009-04-01 15:40:00,6.41,6.43,6.4,6.4,905600.0,5.1674,5.1835,5.1593,5.1593,905600.0
2009-04-01 15:50:00,6.4,6.42,6.39,6.39,1462000.0,5.1593,5.1754,5.1512,5.1512,1462000.0
2009-04-02 09:30:00,6.52,6.59,6.35,6.48,818000.0,5.256,5.3125,5.119,5.2238,818000.0
2009-04-02 09:40:00,6.48,6.48,6.43,6.46,957200.0,5.2238,5.2238,5.1835,5.2077,957200.0
2009-04-02 09:50:00,6.46,6.48,6.43,6.48,947600.0,5.2077,5.2238,5.1835,5.2238,947600.0
2009-04-02 10:00:00,6.48,6.51,6.48,6.5,574000.0,5.2238,5.248,5.2238,5.2399,574000.0
2009-04-02 10:10:00,6.5,6.58,6.5,6.56,820000.0,5.2399,5.3044,5.2399,5.2883,820000.0
2009-04-02 10:20:00,6.56,6.56,6.53,6.53,366000.0,5.2883,5.2883,5.2641,5.2641,366000.0
2009-04-02 10:30:00,6.54,6.58,6.54,6.57,262800.0,5.2722,5.3044,5.2722,5.2963,262800.0
2009-04-02 10:40:00,6.57,6.63,6.57,6.63,405200.0,5.2963,5.3447,5.2963,5.3447,405200.0
2009-04-02 10:50:00,6.63,6.64,6.59,6.6,261600.0,5.3447,5.3528,5.3125,5.3205,261600.0
2009-04-02 11:00:00,6.6,6.6,6.59,6.59,697600.0,5.3205,5.3205,5.3125,5.3125,697600.0
2009-04-02 11:10:00,6.59,6.61,6.59,6.59,760000.0,5.3125,5.3286,5.3125,5.3125,760000.0
2009-04-02 11:20:00,6.59,6.61,6.59,6.61,745600.0,5.3125,5.3286,5.3125,5.3286,745600.0
2009-04-02 11:30:00,6.61,6.62,6.59,6.61,1298400.0,5.3286,5.3367,5.3125,5.3286,1298400.0
2009-04-02 11:40:00,6.61,6.61,6.6,6.61,246400.0,5.3286,5.3286,5.3205,5.3286,246400.0
2009-04-02 11:50:00,6.6,6.61,6.58,6.58,301200.0,5.3205,5.3286,5.3044,5.3044,301200.0
2009-04-02 12:00:00,6.58,6.59,6.56,6.59,1064000.0,5.3044,5.3125,5.2883,5.3125,1064000.0
2009-04-02 12:10:00,6.59,6.62,6.59,6.62,302800.0,5.3125,5.3367,5.3125,5.3367,302800.0
2009-04-02 12:20:00,6.62,6.65,6.61,6.65,260000.0,5.3367,5.3608,5.3286,5.3608,260000.0
2009-04-02 12:30:00,6.65,6.67,6.65,6.66,388400.0,5.3608,5.377,5.3608,5.3689,388400.0
2009-04-02 12:40:00,6.66,6.66,6.63,6.64,604000.0,5.3689,5.3689,5.3447,5.3528,604000.0
2009-04-02 12:50:00,6.64,6.66,6.59,6.6,869200.0,5.3528,5.3689,5.3125,5.3205,869200.0
2009-04-02 13:00:00,6.6,6.61,6.59,6.6,202800.0,5.3205,5.3286,5.3125,5.3205,202800.0
2009-04-02 13:10:00,6.6,6.62,6.6,6.61,174800.0,5.3205,5.3367,5.3205,5.3286,174800.0
2009-04-02 13:20:00,6.61,6.61,6.58,6.59,242400.0,5.3286,5.3286,5.3044,5.3125,242400.0
2009-04-02 13:30:00,6.59,6.62,6.58,6.58,357200.0,5.3125,5.3367,5.3044,5.3044,357200.0
2009-04-02 13:40:00,6.58,6.6,6.56,6.59,197600.0,5.3044,5.3205,5.2883,5.3125,197600.0
2009-04-02 13:50:00,6.59,6.6,6.55,6.56,298400.0,5.3125,5.3205,5.2802,5.2883,298400.0
2009-04-02 14:00:00,6.57,6.59,6.56,6.57,195600.0,5.2963,5.3125,5.2883,5.2963,195600.0
2009-04-02 14:10:00,6.57,6.58,6.56,6.57,130400.0,5.2963,5.3044,5.2883,5.2963,130400.0
2009-04-02 14:20:00,6.57,6.59,6.56,6.59,384000.0,5.2963,5.3125,5.2883,5.3125,384000.0
2009-04-02 14:30:00,6.59,6.6,6.58,6.59,380400.0,5.3125,5.3205,5.3044,5.3125,380400.0
2009-04-02 14:40:00,6.59,6.61,6.59,6.59,332400.0,5.3125,5.3286,5.3125,5.3125,332400.0
2009-04-02 14:50:00,6.59,6.6,6.55,6.56,692800.0,5.3125,5.3205,5.2802,5.2883,692800.0
2009-04-02 15:00:00,6.56,6.57,6.53,6.55,1003600.0,5.2883,5.2963,5.2641,5.2802,1003600.0
2009-04-02 15:10:00,6.55,6.56,6.52,6.52,688000.0,5.2802,5.2883,5.256,5.256,688000.0
2009-04-02 15:20:00,6.52,6.56,6.51,6.54,639200.0,5.256,5.2883,5.248,5.2722,639200.0
2009-04-02 15:30:00,6.55,6.56,6.53,6.54,577200.0,5.2802,5.2883,5.2641,5.2722,577200.0
2009-04-02 15:40:00,6.54,6.57,6.49,6.53,1158000.0,5.2722,5.2963,5.2319,5.2641,1158000.0
2009-04-02 15:50:00,6.53,6.54,6.5,6.53,1499600.0,5.2641,5.2722,5.2399,5.2641,1499600.0
2009-04-03 09:30:00,6.54,6.69,6.5,6.6,1089200.0,5.2722,5.3931,5.2399,5.3205,1089200.0
2009-04-03 09:40:00,6.61,6.65,6.6,6.61,790000.0,5.3286,5.3608,5.3205,5.3286,790000.0
2009-04-03 09:50:00,6.61,6.65,6.6,6.62,964400.0,5.3286,5.3608,5.3205,5.3367,964400.0
2009-04-03 10:00:00,6.62,6.62,6.57,6.58,978400.0,5.3367,5.3367,5.2963,5.3044,978400.0
2009-04-03 10:10:00,6.58,6.58,6.51,6.51,1467200.0,5.3044,5.3044,5.248,5.248,1467200.0
2009-04-03 10:20:00,6.52,6.52,6.43,6.45,1725200.0,5.256,5.256,5.1835,5.1996,1725200.0
2009-04-03 10:30:00,6.45,6.49,6.44,6.47,1032000.0,5.1996,5.2319,5.1915,5.2157,1032000.0
2009-04-03 10:40:00,6.47,6.48,6.45,6.46,673600.0,5.2157,5.2238,5.1996,5.2077,673600.0
2009-04-03 10:50:00,6.46,6.48,6.46,6.48,628000.0,5.2077,5.2238,5.2077,5.2238,628000.0
2009-04-03 11:00:00,6.48,6.49,6.46,6.47,652800.0,5.2238,5.2319,5.2077,5.2157,652800.0
2009-04-03 11:10:00,6.47,6.48,6.44,6.45,1100800.0,5.2157,5.2238,5.1915,5.1996,1100800.0
2009-04-03 11:20:00,6.45,6.47,6.43,6.46,789600.0,5.1996,5.2157,5.1835,5.2077,789600.0
2009-04-03 11:30:00,6.45,6.46,6.41,6.41,652400.0,5.1996,5.2077,5.1674,5.1674,652400.0
2009-04-03 11:40:00,6.41,6.43,6.41,6.43,551600.0,5.1674,5.1835,5.1674,5.1835,551600.0
2009-04-03 11:50:00,6.43,6.45,6.42,6.45,554400.0,5.1835,5.1996,5.1754,5.1996,554400.0
2009-04-03 12:00:00,6.45,6.47,6.44,6.46,373200.0,5.1996,5.2157,5.1915,5.2077,373200.0
2009-04-03 12:10:00,6.46,6.5,6.46,6.5,221600.0,5.2077,5.2399,5.2077,5.2399,221600.0
2009-04-03 12:20:00,6.49,6.51,6.48,6.5,879600.0,5.2319,5.248,5.2238,5.2399,879600.0
2009-04-03 12:30:00,6.5,6.54,6.49,6.54,633200.0,5.2399,5.2722,5.2319,5.2722,633200.0
2009-04-03 12:40:00,6.54,6.56,6.52,6.53,270400.0,5.2722,5.2883,5.256,5.2641,270400.0
2009-04-03 12:50:00,6.52,6.55,6.52,6.55,246000.0,5.256,5.2802,5.256,5.2802,246000.0
2009-04-03 13:00:00,6.55,6.56,6.51,6.52,322000.0,5.2802,5.2883,5.248,5.256,322000.0
2009-04-03 13:10:00,6.52,6.53,6.5,6.51,454800.0,5.256,5.2641,5.2399,5.248,454800.0
2009-04-03 13:20:00,6.51,6.51,6.49,6.51,230400.0,5.248,5.248,5.2319,5.248,230400.0
2009-04-03 13:30:00,6.51,6.52,6.49,6.49,232400.0,5.248,5.256,5.2319,5.2319,232400.0
2009-04-03 13:40:00,6.49,6.5,6.47,6.49,272800.0,5.2319,5.2399,5.2157,5.2319,272800.0
2009-04-03 13:50:00,6.49,6.54,6.49,6.53,450400.0,5.2319,5.2722,5.2319,5.2641,450400.0
2009-04-03 14:00:00,6.53,6.54,6.52,6.53,1028400.0,5.2641,5.2722,5.256,5.2641,1028400.0
2009-04-03 14:10:00,6.52,6.56,6.52,6.56,452800.0,5.256,5.2883,5.256,5.2883,452800.0
2009-04-03 14:20:00,6.56,6.59,6.55,6.59,642000.0,5.2883,5.3125,5.2802,5.3125,642000.0
2009-04-03 14:30:00,6.58,6.59,6.56,6.58,439200.0,5.3044,5.3125,5.2883,5.3044,439200.0
2009-04-03 14:40:00,6.58,6.58,6.56,6.56,303600.0,5.3044,5.3044,5.2883,5.2883,303600.0
2009-04-03 14:50:00,6.56,6.57,6.55,6.57,392400.0,5.2883,5.2963,5.2802,5.2963,392400.0
2009-04-03 15:00:00,6.57,6.58,6.56,6.57,391200.0,5.2963,5.3044,5.2883,5.2963,391200.0
2009-04-03 15:10:00,6.57,6.59,6.56,6.59,595200.0,5.2963,5.3125,5.2883,5.3125,595200.0
2009-04-03 15:20:00,6.6,6.61,6.59,6.59,768800.0,5.3205,5.3286,5.3125,5.3125,768800.0
2009-04-03 15:30:00,6.59,6.61,6.59,6.6,841600.0,5.3125,5.3286,5.3125,5.3205,841600.0
2009-04-03 15:40:00,6.6,6.65,6.6,6.61,1277600.0,5.3205,5.3608,5.3205,5.3286,1277600.0
2009-04-03 15:50:00,6.61,6.67,6.6,6.67,1901600.0,5.3286,5.377,5.3205,5.377,1901600.0
2009-04-06 09:30:00,6.63,6.63,6.47,6.51,743200.0,5.3447,5.3447,5.2157,5.248,743200.0
2009-04-06 09:40:00,6.51,6.51,6.47,6.49,901200.0,5.248,5.248,5.2157,5.2319,901200.0
2009-04-06 09:50:00,6.49,6.53,6.49,6.52,780000.0,5.2319,5.2641,5.2319,5.256,780000.0
2009-04-06 10:00:00,6.52,6.52,6.49,6.51,688400.0,5.256,5.256,5.2319,5.248,688400.0
2009-04-06 10:10:00,6.51,6.51,6.45,6.47,549200.0,5.248,5.248,5.1996,5.2157,549200.0
2009-04-06 10:20:00,6.47,6.48,6.46,6.46,1222800.0,5.2157,5.2238,5.2077,5.2077,1222800.0
2009-04-06 10:30:00,6.46,6.47,6.44,6.46,654800.0,5.2077,5.2157,5.1915,5.2077,654800.0
2009-04-06 10:40:00,6.46,6.47,6.43,6.45,728800.0,5.2077,5.2157,5.1835,5.1996,728800.0
2009-04-06 10:50:00,6.45,6.47,6.44,6.46,530800.0,5.1996,5.2157,5.1915,5.2077,530800.0
2009-04-06 11:00:00,6.46,6.46,6.44,6.45,706400.0,5.2077,5.2077,5.1915,5.1996,706400.0
2009-04-06 11:10:00,6.45,6.45,6.43,6.45,364400.0,5.1996,5.1996,5.1835,5.1996,364400.0
2009-04-06 11:20:00,6.45,6.46,6.44,6.45,396800.0,5.1996,5.2077,5.1915,5.1996,396800.0
2009-04-06 11:30:00,6.45,6.46,6.43,6.43,236800.0,5.1996,5.2077,5.1835,5.1835,236800.0
2009-04-06 11:40:00,6.43,6.43,6.41,6.41,450800.0,5.1835,5.1835,5.1674,5.1674,450800.0
2009-04-06 11:50:00,6.41,6.41,6.38,6.4,444000.0,5.1674,5.1674,5.1432,5.1593,444000.0
2009-04-06 12:00:00,6.4,6.42,6.4,6.42,342800.0,5.1593,5.1754,5.1593,5.1754,342800.0
2009-04-06 12:10:00,6.42,6.43,6.41,6.42,268800.0,5.1754,5.1835,5.1674,5.1754,268800.0
2009-04-06 12:20:00,6.42,6.42,6.4,6.42,984800.0,5.1754,5.1754,5.1593,5.1754,984800.0
2009-04-06 12:30:00,6.42,6.42,6.41,6.42,317200.0,5.1754,5.1754,5.1674,5.1754,317200.0
2009-04-06 12:40:00,6.41,6.45,6.41,6.44,274000.0,5.1674,5.1996,5.1674,5.1915,274000.0
2009-04-06 12:50:00,6.45,6.47,6.44,6.47,225600.0,5.1996,5.2157,5.1915,5.2157,225600.0
2009-04-06 13:00:00,6.47,6.49,6.46,6.46,245600.0,5.2157,5.2319,5.2077,5.2077,245600.0
2009-04-06 13:10:00,6.46,6.47,6.43,6.43,290000.0,5.2077,5.2157,5.1835,5.1835,290000.0
2009-04-06 13:20:00,6.43,6.45,6.43,6.43,451600.0,5.1835,5.1996,5.1835,5.1835,451600.0
2009-04-06 13:30:00,6.43,6.43,6.41,6.42,312000.0,5.1835,5.1835,5.1674,5.1754,312000.0
2009-04-06 13:40:00,6.42,6.46,6.42,6.46,451200.0,5.1754,5.2077,5.1754,5.2077,451200.0
2009-04-06 13:50:00,6.46,6.48,6.45,6.48,466400.0,5.2077,5.2238,5.1996,5.2238,466400.0
2009-04-06 14:00:00,6.48,6.49,6.48,6.48,415600.0,5.2238,5.2319,5.2238,5.2238,415600.0
2009-04-06 14:10:00,6.48,6.49,6.45,6.45,506800.0,5.2238,5.2319,5.1996,5.1996,506800.0
2009-04-06 14:20:00,6.45,6.47,6.44,6.46,368800.0,5.1996,5.2157,5.1915,5.2077,368800.0
2009-04-06 14:30:00,6.46,6.47,6.43,6.44,683200.0,5.2077,5.2157,5.1835,5.1915,683200.0
2009-04-06 14:40:00,6.44,6.44,6.43,6.44,768000.0,5.1915,5.1915,5.1835,5.1915,768000.0
2009-04-06 14:50:00,6.44,6.47,6.44,6.46,1119600.0,5.1915,5.2157,5.1915,5.2077,1119600.0
2009-04-06 15:00:00,6.46,6.47,6.46,6.46,843200.0,5.2077,5.2157,5.2077,5.2077,843200.0
2009-04-06 15:10:00,6.46,6.47,6.46,6.47,739600.0,5.2077,5.2157,5.2077,5.2157,739600.0
2009-04-06 15:20:00,6.47,6.49,6.46,6.47,970000.0,5.2157,5.2319,5.2077,5.2157,970000.0
2009-04-06 15:30:00,6.47,6.48,6.43,6.44,846400.0,5.2157,5.2238,5.1835,5.1915,846400.0
2009-04-06 15:40:00,6.44,6.46,6.44,6.45,966400.0,5.1915,5.2077,5.1915,5.1996,966400.0
2009-04-06 15:50:00,6.45,6.5,6.45,6.48,1228800.0,5.1996,5.2399,5.1996,5.2238,1228800.0
2009-04-07 09:30:00,6.38,6.46,6.37,6.43,589600.0,5.1432,5.2077,5.1351,5.1835,589600.0
2009-04-07 09:40:00,6.43,6.43,6.38,6.39,584400.0,5.1835,5.1835,5.1432,5.1512,584400.0
2009-04-07 09:50:00,6.38,6.42,6.38,6.41,525200.0,5.1432,5.1754,5.1432,5.1674,525200.0
2009-04-07 10:00:00,6.41,6.42,6.39,6.41,540800.0,5.1674,5.1754,5.1512,5.1674,540800.0
2009-04-07 10:10:00,6.41,6.42,6.37,6.37,476800.0,5.1674,5.1754,5.1351,5.1351,476800.0
2009-04-07 10:20:00,6.37,6.43,6.37,6.43,396000.0,5.1351,5.1835,5.1351,5.1835,396000.0
2009-04-07 10:30:00,6.43,6.46,6.42,6.45,520400.0,5.1835,5.2077,5.1754,5.1996,520400.0
2009-04-07 10:40:00,6.45,6.47,6.45,6.46,392000.0,5.1996,5.2157,5.1996,5.2077,392000.0
2009-04-07 10:50:00,6.46,6.46,6.42,6.43,319200.0,5.2077,5.2077,5.1754,5.1835,319200.0
2009-04-07 11:00:00,6.43,6.44,6.42,6.43,227600.0,5.1835,5.1915,5.1754,5.1835,227600.0
2009-04-07 11:10:00,6.43,6.44,6.42,6.43,233600.0,5.1835,5.1915,5.1754,5.1835,233600.0
2009-04-07 11:20:00,6.43,6.46,6.43,6.45,557600.0,5.1835,5.2077,5.1835,5.1996,557600.0
2009-04-07 11:30:00,6.45,6.47,6.45,6.45,528400.0,5.1996,5.2157,5.1996,5.1996,528400.0
2009-04-07 11:40:00,6.45,6.46,6.45,6.45,331200.0,5.1996,5.2077,5.1996,5.1996,331200.0
2009-04-07 11:50:00,6.45,6.46,6.45,6.45,367600.0,5.1996,5.2077,5.1996,5.1996,367600.0
2009-04-07 12:00:00,6.45,6.46,6.45,6.45,474000.0,5.1996,5.2077,5.1996,5.1996,474000.0
2009-04-07 12:10:00,6.45,6.46,6.45,6.45,356800.0,5.1996,5.2077,5.1996,5.1996,356800.0
2009-04-07 12:20:00,6.45,6.46,6.43,6.43,361600.0,5.1996,5.2077,5.1835,5.1835,361600.0
2009-04-07 12:30:00,6.43,6.44,6.41,6.41,405600.0,5.1835,5.1915,5.1674,5.1674,405600.0
2009-04-07 12:40:00,6.42,6.43,6.42,6.42,166000.0,5.1754,5.1835,5.1754,5.1754,166000.0
2009-04-07 12:50:00,6.42,6.44,6.42,6.43,390400.0,5.1754,5.1915,5.1754,5.1835,390400.0
2009-04-07 13:00:00,6.43,6.44,6.43,6.43,268800.0,5.1835,5.1915,5.1835,5.1835,268800.0
2009-04-07 13:10:00,6.43,6.43,6.4,6.4,346400.0,5.1835,5.1835,5.1593,5.1593,346400.0
2009-04-07 13:20:00,6.4,6.4,6.4,6.4,290400.0,5.1593,5.1593,5.1593,5.1593,290400.0
2009-04-07 13:30:00,6.4,6.41,6.38,6.4,959600.0,5.1593,5.1674,5.1432,5.1593,959600.0
2009-04-07 13:40:00,6.4,6.43,6.4,6.42,245600.0,5.1593,5.1835,5.1593,5.1754,245600.0
2009-04-07 13:50:00,6.42,6.44,6.41,6.44,220400.0,5.1754,5.1915,5.1674,5.1915,220400.0
2009-04-07 14:00:00,6.44,6.44,6.42,6.42,263600.0,5.1915,5.1915,5.1754,5.1754,263600.0
2009-04-07 14:10:00,6.42,6.44,6.42,6.43,555200.0,5.1754,5.1915,5.1754,5.1835,555200.0
2009-04-07 14:20:00,6.43,6.44,6.43,6.44,594000.0,5.1835,5.1915,5.1835,5.1915,594000.0
2009-04-07 14:30:00,6.44,6.44,6.42,6.42,296800.0,5.1915,5.1915,5.1754,5.1754,296800.0
2009-04-07 14:40:00,6.42,6.43,6.41,6.42,628000.0,5.1754,5.1835,5.1674,5.1754,628000.0
2009-04-07 14:50:00,6.42,6.45,6.42,6.45,922000.0,5.1754,5.1996,5.1754,5.1996,922000.0
2009-04-07 15:00:00,6.45,6.46,6.43,6.46,764400.0,5.1996,5.2077,5.1835,5.2077,764400.0
2009-04-07 15:10:00,6.46,6.5,6.46,6.5,751600.0,5.2077,5.2399,5.2077,5.2399,751600.0
2009-04-07 15:20:00,6.5,6.51,6.46,6.46,813200.0,5.2399,5.248,5.2077,5.2077,813200.0
2009-04-07 15:30:00,6.46,6.48,6.46,6.48,1045600.0,5.2077,5.2238,5.2077,5.2238,1045600.0
2009-04-07 15:40:00,6.48,6.5,6.47,6.48,1074400.0,5.2238,5.2399,5.2157,5.2238,1074400.0
2009-04-07 15:50:00,6.48,6.48,6.44,6.44,1044000.0,5.2238,5.2238,5.1915,5.1915,1044000.0
2009-04-08 09:30:00,6.5,6.63,6.48,6.58,1002000.0,5.2399,5.3447,5.2238,5.3044,1002000.0
2009-04-08 09:40:00,6.58,6.59,6.55,6.58,586000.0,5.3044,5.3125,5.2802,5.3044,586000.0
2009-04-08 09:50:00,6.58,6.59,6.56,6.57,569600.0,5.3044,5.3125,5.2883,5.2963,569600.0
2009-04-08 10:00:00,6.57,6.57,6.53,6.53,617600.0,5.2963,5.2963,5.2641,5.2641,617600.0
2009-04-08 10:10:00,6.53,6.57,6.53,6.54,532000.0,5.2641,5.2963,5.2641,5.2722,532000.0
2009-04-08 10:20:00,6.54,6.54,6.52,6.53,416000.0,5.2722,5.2722,5.256,5.2641,416000.0
2009-04-08 10:30:00,6.53,6.55,6.5,6.51,615200.0,5.2641,5.2802,5.2399,5.248,615200.0
2009-04-08 10:40:00,6.51,6.54,6.5,6.51,372000.0,5.248,5.2722,5.2399,5.248,372000.0
2009-04-08 10:50:00,6.51,6.52,6.5,6.52,438400.0,5.248,5.256,5.2399,5.256,438400.0
2009-04-08 11:00:00,6.52,6.57,6.52,6.55,727200.0,5.256,5.2963,5.256,5.2802,727200.0
2009-04-08 11:10:00,6.55,6.56,6.52,6.55,924800.0,5.2802,5.2883,5.256,5.2802,924800.0
2009-04-08 11:20:00,6.55,6.57,6.55,6.55,429600.0,5.2802,5.2963,5.2802,5.2802,429600.0
2009-04-08 11:30:00,6.55,6.56,6.55,6.56,482000.0,5.2802,5.2883,5.2802,5.2883,482000.0
2009-04-08 11:40:00,6.56,6.57,6.54,6.55,526800.0,5.2883,5.2963,5.2722,5.2802,526800.0
2009-04-08 11:50:00,6.55,6.56,6.54,6.55,202000.0,5.2802,5.2883,5.2722,5.2802,202000.0
2009-04-08 12:00:00,6.55,6.56,6.54,6.54,366800.0,5.2802,5.2883,5.2722,5.2722,366800.0
2009-04-08 12:10:00,6.54,6.56,6.53,6.56,267600.0,5.2722,5.2883,5.2641,5.2883,267600.0
2009-04-08 12:20:00,6.56,6.57,6.55,6.56,516400.0,5.2883,5.2963,5.2802,5.2883,516400.0
2009-04-08 12:30:00,6.56,6.57,6.56,6.57,534800.0,5.2883,5.2963,5.2883,5.2963,534800.0
2009-04-08 12:40:00,6.57,6.59,6.57,6.57,509200.0,5.2963,5.3125,5.2963,5.2963,509200.0
2009-04-08 12:50:00,6.57,6.59,6.57,6.57,471600.0,5.2963,5.3125,5.2963,5.2963,471600.0
2009-04-08 13:00:00,6.57,6.58,6.57,6.58,192800.0,5.2963,5.3044,5.2963,5.3044,192800.0
2009-04-08 13:10:00,6.58,6.59,6.57,6.58,465200.0,5.3044,5.3125,5.2963,5.3044,465200.0
2009-04-08 13:20:00,6.58,6.6,6.58,6.6,316400.0,5.3044,5.3205,5.3044,5.3205,316400.0
2009-04-08 13:30:00,6.6,6.62,6.59,6.6,534000.0,5.3205,5.3367,5.3125,5.3205,534000.0
2009-04-08 13:40:00,6.6,6.62,6.6,6.62,714000.0,5.3205,5.3367,5.3205,5.3367,714000.0
2009-04-08 13:50:00,6.62,6.63,6.62,6.62,654000.0,5.3367,5.3447,5.3367,5.3367,654000.0
2009-04-08 14:00:00,6.62,6.63,6.6,6.61,858400.0,5.3367,5.3447,5.3205,5.3286,858400.0
2009-04-08 14:10:00,6.61,6.62,6.61,6.62,390800.0,5.3286,5.3367,5.3286,5.3367,390800.0
2009-04-08 14:20:00,6.61,6.65,6.61,6.65,1105600.0,5.3286,5.3608,5.3286,5.3608,1105600.0
2009-04-08 14:30:00,6.66,6.67,6.65,6.67,746000.0,5.3689,5.377,5.3608,5.377,746000.0
2009-04-08 14:40:00,6.67,6.68,6.66,6.67,820800.0,5.377,5.385,5.3689,5.377,820800.0
2009-04-08 14:50:00,6.67,6.67,6.63,6.65,759600.0,5.377,5.377,5.3447,5.3608,759600.0
2009-04-08 15:00:00,6.65,6.65,6.59,6.6,678800.0,5.3608,5.3608,5.3125,5.3205,678800.0
2009-04-08 15:10:00,6.6,6.64,6.58,6.64,680000.0,5.3205,5.3528,5.3044,5.3528,680000.0
2009-04-08 15:20:00,6.64,6.67,6.62,6.63,976800.0,5.3528,5.377,5.3367,5.3447,976800.0
2009-04-08 15:30:00,6.63,6.65,6.62,6.64,1070400.0,5.3447,5.3608,5.3367,5.3528,1070400.0
2009-04-08 15:40:00,6.64,6.68,6.63,6.67,1928800.0,5.3528,5.385,5.3447,5.377,1928800.0
2009-04-08 15:50:00,6.68,6.68,6.66,6.67,1286400.0,5.385,5.385,5.3689,5.377,1286400.0
2009-04-09 09:30:00,6.9,7.0,6.88,6.9,2019600.0,5.5624,5.643,5.5462,5.5624,2019600.0
2009-04-09 09:40:00,6.9,6.98,6.88,6.96,1289600.0,5.5624,5.6269,5.5462,5.6107,1289600.0
2009-04-09 09:50:00,6.96,6.98,6.92,6.95,2062400.0,5.6107,5.6269,5.5785,5.6027,2062400.0
2009-04-09 10:00:00,6.95,7.0,6.93,6.99,1517600.0,5.6027,5.643,5.5866,5.6349,1517600.0
2009-04-09 10:10:00,6.99,7.0,6.89,6.89,1912000.0,5.6349,5.643,5.5543,5.5543,1912000.0
2009-04-09 10:20:00,6.89,6.98,6.89,6.98,994800.0,5.5543,5.6269,5.5543,5.6269,994800.0
2009-04-09 10:30:00,6.98,6.98,6.89,6.89,1197600.0,5.6269,5.6269,5.5543,5.5543,1197600.0
2009-04-09 10:40:00,6.89,6.89,6.85,6.86,1343600.0,5.5543,5.5543,5.5221,5.5301,1343600.0
2009-04-09 10:50:00,6.86,6.86,6.84,6.86,693600.0,5.5301,5.5301,5.514,5.5301,693600.0
2009-04-09 11:00:00,6.86,6.88,6.85,6.88,1415600.0,5.5301,5.5462,5.5221,5.5462,1415600.0
2009-04-09 11:10:00,6.88,6.89,6.86,6.87,1485200.0,5.5462,5.5543,5.5301,5.5382,1485200.0
2009-04-09 11:20:00,6.87,6.88,6.86,6.87,1581600.0,5.5382,5.5462,5.5301,5.5382,1581600.0
2009-04-09 11:30:00,6.87,6.88,6.87,6.87,365200.0,5.5382,5.5462,5.5382,5.5382,365200.0
2009-04-09 11:40:00,6.87,6.87,6.82,6.82,760000.0,5.5382,5.5382,5.4979,5.4979,760000.0
2009-04-09 11:50:00,6.82,6.82,6.78,6.78,815600.0,5.4979,5.4979,5.4656,5.4656,815600.0
2009-04-09 12:00:00,6.78,6.81,6.78,6.8,544400.0,5.4656,5.4898,5.4656,5.4818,544400.0
2009-04-09 12:10:00,6.8,6.8,6.73,6.74,559600.0,5.4818,5.4818,5.4253,5.4334,559600.0
2009-04-09 12:20:00,6.74,6.75,6.71,6.73,1227200.0,5.4334,5.4414,5.4092,5.4253,1227200.0
2009-04-09 12:30:00,6.73,6.74,6.72,6.73,559200.0,5.4253,5.4334,5.4173,5.4253,559200.0
2009-04-09 12:40:00,6.73,6.74,6.71,6.72,653200.0,5.4253,5.4334,5.4092,5.4173,653200.0
2009-04-09 12:50:00,6.72,6.72,6.66,6.67,948400.0,5.4173,5.4173,5.3689,5.377,948400.0
2009-04-09 13:00:00,6.67,6.72,6.66,6.71,556000.0,5.377,5.4173,5.3689,5.4092,556000.0
2009-04-09 13:10:00,6.71,6.71,6.68,6.7,510800.0,5.4092,5.4092,5.385,5.4011,510800.0
2009-04-09 13:20:00,6.7,6.72,6.7,6.7,534400.0,5.4011,5.4173,5.4011,5.4011,534400.0
2009-04-09 13:30:00,6.7,6.71,6.67,6.68,1374000.0,5.4011,5.4092,5.377,5.385,1374000.0
2009-04-09 13:40:00,6.68,6.68,6.65,6.66,1272800.0,5.385,5.385,5.3608,5.3689,1272800.0
2009-04-09 13:50:00,6.66,6.73,6.66,6.73,498800.0,5.3689,5.4253,5.3689,5.4253,498800.0
2009-04-09 14:00:00,6.73,6.77,6.72,6.77,1037200.0,5.4253,5.4576,5.4173,5.4576,1037200.0
2009-04-09 14:10:00,6.77,6.77,6.73,6.75,878400.0,5.4576,5.4576,5.4253,5.4414,878400.0
2009-04-09 14:20:00,6.75,6.76,6.75,6.75,353200.0,5.4414,5.4495,5.4414,5.4414,353200.0
2009-04-09 14:30:00,6.75,6.81,6.75,6.81,1020000.0,5.4414,5.4898,5.4414,5.4898,1020000.0
2009-04-09 14:40:00,6.81,6.84,6.8,6.84,694800.0,5.4898,5.514,5.4818,5.514,694800.0
2009-04-09 14:50:00,6.84,6.85,6.81,6.83,843600.0,5.514,5.5221,5.4898,5.5059,843600.0
2009-04-09 15:00:00,6.83,6.84,6.81,6.84,371200.0,5.5059,5.514,5.4898,5.514,371200.0
2009-04-09 15:10:00,6.84,6.86,6.83,6.85,828400.0,5.514,5.5301,5.5059,5.5221,828400.0
2009-04-09 15:20:00,6.86,6.86,6.84,6.85,581600.0,5.5301,5.5301,5.514,5.5221,581600.0
2009-04-09 15:30:00,6.85,6.86,6.83,6.86,1134400.0,5.5221,5.5301,5.5059,5.5301,1134400.0
2009-04-09 15:40:00,6.86,6.91,6.86,6.91,2215600.0,5.5301,5.5704,5.5301,5.5704,2215600.0
2009-04-09 15:50:00,6.91,6.93,6.9,6.9,2533600.0,5.5704,5.5866,5.5624,5.5624,2533600.0
2009-04-13 09:30:00,6.77,6.89,6.77,6.87,792800.0,5.4576,5.5543,5.4576,5.5382,792800.0
2009-04-13 09:40:00,6.87,6.89,6.83,6.87,376800.0,5.5382,5.5543,5.5059,5.5382,376800.0
2009-04-13 09:50:00,6.87,6.93,6.87,6.93,505200.0,5.5382,5.5866,5.5382,5.5866,505200.0
2009-04-13 10:00:00,6.93,6.93,6.87,6.87,820400.0,5.5866,5.5866,5.5382,5.5382,820400.0
2009-04-13 10:10:00,6.87,6.92,6.87,6.89,915200.0,5.5382,5.5785,5.5382,5.5543,915200.0
2009-04-13 10:20:00,6.89,6.9,6.87,6.88,542000.0,5.5543,5.5624,5.5382,5.5462,542000.0
2009-04-13 10:30:00,6.88,6.89,6.85,6.88,468400.0,5.5462,5.5543,5.5221,5.5462,468400.0
2009-04-13 10:40:00,6.88,6.88,6.84,6.85,433200.0,5.5462,5.5462,5.514,5.5221,433200.0
2009-04-13 10:50:00,6.85,6.86,6.81,6.83,455200.0,5.5221,5.5301,5.4898,5.5059,455200.0
2009-04-13 11:00:00,6.83,6.85,6.8,6.85,451200.0,5.5059,5.5221,5.4818,5.5221,451200.0
2009-04-13 11:10:00,6.85,6.86,6.84,6.85,291200.0,5.5221,5.5301,5.514,5.5221,291200.0
2009-04-13 11:20:00,6.85,6.87,6.84,6.84,530800.0,5.5221,5.5382,5.514,5.514,530800.0
2009-04-13 11:30:00,6.84,6.85,6.83,6.83,479200.0,5.514,5.5221,5.5059,5.5059,479200.0
2009-04-13 11:40:00,6.83,6.86,6.82,6.82,395600.0,5.5059,5.5301,5.4979,5.4979,395600.0
2009-04-13 11:50:00,6.82,6.82,6.79,6.8,328400.0,5.4979,5.4979,5.4737,5.4818,328400.0
2009-04-13 12:00:00,6.8,6.81,6.8,6.81,156400.0,5.4818,5.4898,5.4818,5.4898,156400.0
2009-04-13 12:10:00,6.81,6.83,6.8,6.82,362800.0,5.4898,5.5059,5.4818,5.4979,362800.0
2009-04-13 12:20:00,6.82,6.82,6.8,6.82,213200.0,5.4979,5.4979,5.4818,5.4979,213200.0
2009-04-13 12:30:00,6.81,6.83,6.81,6.81,156000.0,5.4898,5.5059,5.4898,5.4898,156000.0
2009-04-13 12:40:00,6.81,6.81,6.79,6.79,323600.0,5.4898,5.4898,5.4737,5.4737,323600.0
2009-04-13 12:50:00,6.79,6.8,6.78,6.8,176400.0,5.4737,5.4818,5.4656,5.4818,176400.0
2009-04-13 13:00:00,6.8,6.8,6.77,6.8,197600.0,5.4818,5.4818,5.4576,5.4818,197600.0
2009-04-13 13:10:00,6.8,6.8,6.79,6.8,85200.0,5.4818,5.4818,5.4737,5.4818,85200.0
2009-04-13 13:20:00,6.8,6.82,6.8,6.82,204000.0,5.4818,5.4979,5.4818,5.4979,204000.0
2009-04-13 13:30:00,6.82,6.84,6.82,6.82,527200.0,5.4979,5.514,5.4979,5.4979,527200.0
2009-04-13 13:40:00,6.82,6.84,6.82,6.82,200000.0,5.4979,5.514,5.4979,5.4979,200000.0
2009-04-13 13:50:00,6.82,6.83,6.82,6.82,195600.0,5.4979,5.5059,5.4979,5.4979,195600.0
2009-04-13 14:00:00,6.82,6.82,6.81,6.81,189200.0,5.4979,5.4979,5.4898,5.4898,189200.0
2009-04-13 14:10:00,6.81,6.82,6.81,6.81,310000.0,5.4898,5.4979,5.4898,5.4898,310000.0
2009-04-13 14:20:00,6.81,6.81,6.8,6.81,175600.0,5.4898,5.4898,5.4818,5.4898,175600.0
2009-04-13 14:30:00,6.81,6.82,6.8,6.81,241200.0,5.4898,5.4979,5.4818,5.4898,241200.0
2009-04-13 14:40:00,6.81,6.83,6.81,6.81,319200.0,5.4898,5.5059,5.4898,5.4898,319200.0
2009-04-13 14:50:00,6.81,6.83,6.81,6.82,256800.0,5.4898,5.5059,5.4898,5.4979,256800.0
2009-04-13 15:00:00,6.82,6.85,6.81,6.85,453200.0,5.4979,5.5221,5.4898,5.5221,453200.0
2009-04-13 15:10:00,6.85,6.86,6.85,6.86,254000.0,5.5221,5.5301,5.5221,5.5301,254000.0
2009-04-13 15:20:00,6.86,6.87,6.84,6.87,504000.0,5.5301,5.5382,5.514,5.5382,504000.0
2009-04-13 15:30:00,6.87,6.88,6.85,6.87,696400.0,5.5382,5.5462,5.5221,5.5382,696400.0
2009-04-13 15:40:00,6.87,6.88,6.85,6.86,814000.0,5.5382,5.5462,5.5221,5.5301,814000.0
2009-04-13 15:50:00,6.86,6.86,6.81,6.82,1717600.0,5.5301,5.5301,5.4898,5.4979,1717600.0
2009-04-14 09:30:00,6.78,6.79,6.68,6.74,824400.0,5.4656,5.4737,5.385,5.4334,824400.0
2009-04-14 09:40:00,6.74,6.75,6.64,6.68,854800.0,5.4334,5.4414,5.3528,5.385,854800.0
2009-04-14 09:50:00,6.69,6.74,6.68,6.74,694400.0,5.3931,5.4334,5.385,5.4334,694400.0
2009-04-14 10:00:00,6.74,6.74,6.7,6.71,404000.0,5.4334,5.4334,5.4011,5.4092,404000.0
2009-04-14 10:10:00,6.71,6.73,6.71,6.73,326800.0,5.4092,5.4253,5.4092,5.4253,326800.0
2009-04-14 10:20:00,6.73,6.77,6.73,6.77,558400.0,5.4253,5.4576,5.4253,5.4576,558400.0
2009-04-14 10:30:00,6.78,6.81,6.77,6.8,617200.0,5.4656,5.4898,5.4576,5.4818,617200.0
2009-04-14 10:40:00,6.81,6.82,6.79,6.79,498800.0,5.4898,5.4979,5.4737,5.4737,498800.0
2009-04-14 10:50:00,6.79,6.81,6.79,6.8,296800.0,5.4737,5.4898,5.4737,5.4818,296800.0
2009-04-14 11:00:00,6.81,6.81,6.77,6.78,426000.0,5.4898,5.4898,5.4576,5.4656,426000.0
2009-04-14 11:10:00,6.78,6.78,6.77,6.78,346400.0,5.4656,5.4656,5.4576,5.4656,346400.0
2009-04-14 11:20:00,6.78,6.79,6.78,6.78,397200.0,5.4656,5.4737,5.4656,5.4656,397200.0
2009-04-14 11:30:00,6.78,6.8,6.77,6.8,325200.0,5.4656,5.4818,5.4576,5.4818,325200.0
2009-04-14 11:40:00,6.8,6.8,6.77,6.77,342000.0,5.4818,5.4818,5.4576,5.4576,342000.0
2009-04-14 11:50:00,6.77,6.79,6.76,6.78,332000.0,5.4576,5.4737,5.4495,5.4656,332000.0
2009-04-14 12:00:00,6.78,6.79,6.78,6.79,180400.0,5.4656,5.4737,5.4656,5.4737,180400.0
2009-04-14 12:10:00,6.79,6.79,6.78,6.79,268000.0,5.4737,5.4737,5.4656,5.4737,268000.0
2009-04-14 12:20:00,6.79,6.82,6.79,6.82,434000.0,5.4737,5.4979,5.4737,5.4979,434000.0
2009-04-14 12:30:00,6.82,6.83,6.81,6.81,340400.0,5.4979,5.5059,5.4898,5.4898,340400.0
2009-04-14 12:40:00,6.81,6.82,6.77,6.77,515600.0,5.4898,5.4979,5.4576,5.4576,515600.0
2009-04-14 12:50:00,6.77,6.78,6.75,6.75,464400.0,5.4576,5.4656,5.4414,5.4414,464400.0
2009-04-14 13:00:00,6.75,6.75,6.74,6.75,512800.0,5.4414,5.4414,5.4334,5.4414,512800.0
2009-04-14 13:10:00,6.75,6.76,6.74,6.76,429600.0,5.4414,5.4495,5.4334,5.4495,429600.0
2009-04-14 13:20:00,6.76,6.77,6.76,6.76,974000.0,5.4495,5.4576,5.4495,5.4495,974000.0
2009-04-14 13:30:00,6.76,6.77,6.76,6.76,390800.0,5.4495,5.4576,5.4495,5.4495,390800.0
2009-04-14 13:40:00,6.75,6.76,6.75,6.75,668800.0,5.4414,5.4495,5.4414,5.4414,668800.0
2009-04-14 13:50:00,6.75,6.76,6.74,6.76,739200.0,5.4414,5.4495,5.4334,5.4495,739200.0
2009-04-14 14:00:00,6.76,6.76,6.72,6.73,530400.0,5.4495,5.4495,5.4173,5.4253,530400.0
2009-04-14 14:10:00,6.73,6.76,6.72,6.76,399200.0,5.4253,5.4495,5.4173,5.4495,399200.0
2009-04-14 14:20:00,6.76,6.77,6.75,6.76,522800.0,5.4495,5.4576,5.4414,5.4495,522800.0
2009-04-14 14:30:00,6.76,6.76,6.74,6.75,651600.0,5.4495,5.4495,5.4334,5.4414,651600.0
2009-04-14 14:40:00,6.75,6.76,6.74,6.74,391600.0,5.4414,5.4495,5.4334,5.4334,391600.0
2009-04-14 14:50:00,6.74,6.76,6.73,6.76,598400.0,5.4334,5.4495,5.4253,5.4495,598400.0
2009-04-14 15:00:00,6.76,6.76,6.72,6.72,678000.0,5.4495,5.4495,5.4173,5.4173,678000.0
2009-04-14 15:10:00,6.72,6.74,6.71,6.74,1441200.0,5.4173,5.4334,5.4092,5.4334,1441200.0
2009-04-14 15:20:00,6.74,6.74,6.69,6.71,1172800.0,5.4334,5.4334,5.3931,5.4092,1172800.0
2009-04-14 15:30:00,6.71,6.73,6.71,6.73,998800.0,5.4092,5.4253,5.4092,5.4253,998800.0
2009-04-14 15:40:00,6.73,6.74,6.72,6.73,1026000.0,5.4253,5.4334,5.4173,5.4253,1026000.0
2009-04-14 15:50:00,6.73,6.75,6.71,6.73,2225200.0,5.4253,5.4414,5.4092,5.4253,2225200.0
2009-04-15 09:30:00,6.69,6.77,6.63,6.74,453600.0,5.3931,5.4576,5.3447,5.4334,453600.0
2009-04-15 09:40:00,6.73,6.78,6.71,6.75,334400.0,5.4253,5.4656,5.4092,5.4414,334400.0
2009-04-15 09:50:00,6.76,6.81,6.73,6.76,393600.0,5.4495,5.4898,5.4253,5.4495,393600.0
2009-04-15 10:00:00,6.75,6.76,6.72,6.73,236000.0,5.4414,5.4495,5.4173,5.4253,236000.0
2009-04-15 10:10:00,6.73,6.74,6.72,6.73,179600.0,5.4253,5.4334,5.4173,5.4253,179600.0
2009-04-15 10:20:00,6.73,6.73,6.68,6.68,308400.0,5.4253,5.4253,5.385,5.385,308400.0
2009-04-15 10:30:00,6.68,6.68,6.64,6.65,369600.0,5.385,5.385,5.3528,5.3608,369600.0
2009-04-15 10:40:00,6.65,6.65,6.61,6.61,491600.0,5.3608,5.3608,5.3286,5.3286,491600.0
2009-04-15 10:50:00,6.61,6.61,6.58,6.58,553200.0,5.3286,5.3286,5.3044,5.3044,553200.0
2009-04-15 11:00:00,6.58,6.61,6.58,6.6,250000.0,5.3044,5.3286,5.3044,5.3205,250000.0
2009-04-15 11:10:00,6.6,6.63,6.59,6.61,349200.0,5.3205,5.3447,5.3125,5.3286,349200.0
2009-04-15 11:20:00,6.61,6.62,6.6,6.61,188800.0,5.3286,5.3367,5.3205,5.3286,188800.0
2009-04-15 11:30:00,6.61,6.65,6.61,6.65,227200.0,5.3286,5.3608,5.3286,5.3608,227200.0
2009-04-15 11:40:00,6.65,6.65,6.63,6.65,209200.0,5.3608,5.3608,5.3447,5.3608,209200.0
2009-04-15 11:50:00,6.64,6.67,6.64,6.67,122800.0,5.3528,5.377,5.3528,5.377,122800.0
2009-04-15 12:00:00,6.67,6.68,6.66,6.66,266800.0,5.377,5.385,5.3689,5.3689,266800.0
2009-04-15 12:10:00,6.66,6.68,6.66,6.68,189200.0,5.3689,5.385,5.3689,5.385,189200.0
2009-04-15 12:20:00,6.68,6.71,6.68,6.69,304400.0,5.385,5.4092,5.385,5.3931,304400.0
2009-04-15 12:30:00,6.69,6.7,6.69,6.7,125600.0,5.3931,5.4011,5.3931,5.4011,125600.0
2009-04-15 12:40:00,6.7,6.72,6.7,6.7,208000.0,5.4011,5.4173,5.4011,5.4011,208000.0
2009-04-15 12:50:00,6.71,6.71,6.7,6.7,170000.0,5.4092,5.4092,5.4011,5.4011,170000.0
2009-04-15 13:00:00,6.7,6.71,6.68,6.68,574400.0,5.4011,5.4092,5.385,5.385,574400.0
2009-04-15 13:10:00,6.68,6.69,6.67,6.67,215200.0,5.385,5.3931,5.377,5.377,215200.0
2009-04-15 13:20:00,6.67,6.67,6.65,6.66,292400.0,5.377,5.377,5.3608,5.3689,292400.0
2009-04-15 13:30:00,6.66,6.66,6.65,6.66,208800.0,5.3689,5.3689,5.3608,5.3689,208800.0
2009-04-15 13:40:00,6.66,6.7,6.66,6.69,1082000.0,5.3689,5.4011,5.3689,5.3931,1082000.0
2009-04-15 13:50:00,6.69,6.69,6.64,6.65,480400.0,5.3931,5.3931,5.3528,5.3608,480400.0
2009-04-15 14:00:00,6.65,6.67,6.64,6.67,317600.0,5.3608,5.377,5.3528,5.377,317600.0
2009-04-15 14:10:00,6.67,6.67,6.63,6.63,364000.0,5.377,5.377,5.3447,5.3447,364000.0
2009-04-15 14:20:00,6.63,6.64,6.61,6.62,1300800.0,5.3447,5.3528,5.3286,5.3367,1300800.0
2009-04-15 14:30:00,6.61,6.62,6.61,6.61,474000.0,5.3286,5.3367,5.3286,5.3286,474000.0
2009-04-15 14:40:00,6.61,6.63,6.61,6.63,287200.0,5.3286,5.3447,5.3286,5.3447,287200.0
2009-04-15 14:50:00,6.62,6.63,6.62,6.63,315600.0,5.3367,5.3447,5.3367,5.3447,315600.0
2009-04-15 15:00:00,6.63,6.66,6.63,6.65,489200.0,5.3447,5.3689,5.3447,5.3608,489200.0
2009-04-15 15:10:00,6.65,6.7,6.65,6.7,682000.0,5.3608,5.4011,5.3608,5.4011,682000.0
2009-04-15 15:20:00,6.7,6.71,6.69,6.7,931200.0,5.4011,5.4092,5.3931,5.4011,931200.0
2009-04-15 15:30:00,6.7,6.73,6.7,6.71,898000.0,5.4011,5.4253,5.4011,5.4092,898000.0
2009-04-15 15:40:00,6.71,6.75,6.71,6.75,1184400.0,5.4092,5.4414,5.4092,5.4414,1184400.0
2009-04-15 15:50:00,6.74,6.77,6.73,6.76,1121600.0,5.4334,5.4576,5.4253,5.4495,1121600.0
2009-04-16 09:30:00,6.77,6.83,6.77,6.79,375600.0,5.4576,5.5059,5.4576,5.4737,375600.0
2009-04-16 09:40:00,6.79,6.79,6.74,6.78,284800.0,5.4737,5.4737,5.4334,5.4656,284800.0
2009-04-16 09:50:00,6.78,6.79,6.75,6.75,548400.0,5.4656,5.4737,5.4414,5.4414,548400.0
2009-04-16 10:00:00,6.75,6.77,6.71,6.73,517600.0,5.4414,5.4576,5.4092,5.4253,517600.0
2009-04-16 10:10:00,6.74,6.77,6.74,6.75,350800.0,5.4334,5.4576,5.4334,5.4414,350800.0
2009-04-16 10:20:00,6.76,6.78,6.74,6.75,468800.0,5.4495,5.4656,5.4334,5.4414,468800.0
2009-04-16 10:30:00,6.75,6.75,6.74,6.74,672000.0,5.4414,5.4414,5.4334,5.4334,672000.0
2009-04-16 10:40:00,6.74,6.74,6.7,6.71,478800.0,5.4334,5.4334,5.4011,5.4092,478800.0
2009-04-16 10:50:00,6.71,6.72,6.7,6.71,1418000.0,5.4092,5.4173,5.4011,5.4092,1418000.0
2009-04-16 11:00:00,6.71,6.76,6.71,6.75,680400.0,5.4092,5.4495,5.4092,5.4414,680400.0
2009-04-16 11:10:00,6.75,6.78,6.75,6.77,288400.0,5.4414,5.4656,5.4414,5.4576,288400.0
2009-04-16 11:20:00,6.77,6.78,6.76,6.78,188000.0,5.4576,5.4656,5.4495,5.4656,188000.0
2009-04-16 11:30:00,6.78,6.79,6.74,6.75,233200.0,5.4656,5.4737,5.4334,5.4414,233200.0
2009-04-16 11:40:00,6.75,6.77,6.75,6.75,893600.0,5.4414,5.4576,5.4414,5.4414,893600.0
2009-04-16 11:50:00,6.75,6.76,6.75,6.75,174400.0,5.4414,5.4495,5.4414,5.4414,174400.0
2009-04-16 12:00:00,6.75,6.77,6.75,6.76,218800.0,5.4414,5.4576,5.4414,5.4495,218800.0
2009-04-16 12:10:00,6.76,6.78,6.76,6.77,308000.0,5.4495,5.4656,5.4495,5.4576,308000.0
2009-04-16 12:20:00,6.77,6.77,6.75,6.75,142400.0,5.4576,5.4576,5.4414,5.4414,142400.0
2009-04-16 12:30:00,6.75,6.76,6.75,6.76,102000.0,5.4414,5.4495,5.4414,5.4495,102000.0
2009-04-16 12:40:00,6.76,6.77,6.76,6.76,378400.0,5.4495,5.4576,5.4495,5.4495,378400.0
2009-04-16 12:50:00,6.77,6.78,6.77,6.77,456000.0,5.4576,5.4656,5.4576,5.4576,456000.0
2009-04-16 13:00:00,6.77,6.79,6.77,6.78,243200.0,5.4576,5.4737,5.4576,5.4656,243200.0
2009-04-16 13:10:00,6.79,6.79,6.77,6.79,484400.0,5.4737,5.4737,5.4576,5.4737,484400.0
2009-04-16 13:20:00,6.79,6.81,6.79,6.81,193600.0,5.4737,5.4898,5.4737,5.4898,193600.0
2009-04-16 13:30:00,6.81,6.81,6.78,6.78,285200.0,5.4898,5.4898,5.4656,5.4656,285200.0
2009-04-16 13:40:00,6.78,6.78,6.77,6.78,182800.0,5.4656,5.4656,5.4576,5.4656,182800.0
2009-04-16 13:50:00,6.78,6.8,6.78,6.78,362000.0,5.4656,5.4818,5.4656,5.4656,362000.0
2009-04-16 14:00:00,6.78,6.79,6.78,6.79,433200.0,5.4656,5.4737,5.4656,5.4737,433200.0
2009-04-16 14:10:00,6.79,6.82,6.79,6.8,429200.0,5.4737,5.4979,5.4737,5.4818,429200.0
2009-04-16 14:20:00,6.8,6.84,6.8,6.83,461600.0,5.4818,5.514,5.4818,5.5059,461600.0
2009-04-16 14:30:00,6.83,6.85,6.83,6.85,282800.0,5.5059,5.5221,5.5059,5.5221,282800.0
2009-04-16 14:40:00,6.85,6.88,6.85,6.88,591200.0,5.5221,5.5462,5.5221,5.5462,591200.0
2009-04-16 14:50:00,6.88,6.94,6.88,6.93,1148800.0,5.5462,5.5946,5.5462,5.5866,1148800.0
2009-04-16 15:00:00,6.93,6.93,6.89,6.92,689200.0,5.5866,5.5866,5.5543,5.5785,689200.0
2009-04-16 15:10:00,6.92,6.95,6.92,6.93,651600.0,5.5785,5.6027,5.5785,5.5866,651600.0
2009-04-16 15:20:00,6.93,6.95,6.93,6.93,761200.0,5.5866,5.6027,5.5866,5.5866,761200.0
2009-04-16 15:30:00,6.93,6.95,6.93,6.95,1112000.0,5.5866,5.6027,5.5866,5.6027,1112000.0
2009-04-16 15:40:00,6.95,6.96,6.91,6.92,1244000.0,5.6027,5.6107,5.5704,5.5785,1244000.0
2009-04-16 15:50:00,6.92,6.94,6.9,6.91,1455600.0,5.5785,5.5946,5.5624,5.5704,1455600.0
2009-04-17 09:30:00,6.92,7.01,6.92,6.96,2566000.0,5.5785,5.651,5.5785,5.6107,2566000.0
2009-04-17 09:40:00,6.96,6.97,6.94,6.95,647200.0,5.6107,5.6188,5.5946,5.6027,647200.0
2009-04-17 09:50:00,6.94,6.99,6.94,6.99,1083600.0,5.5946,5.6349,5.5946,5.6349,1083600.0
2009-04-17 10:00:00,6.99,7.01,6.98,6.99,915200.0,5.6349,5.651,5.6269,5.6349,915200.0
2009-04-17 10:10:00,6.99,6.99,6.96,6.98,820400.0,5.6349,5.6349,5.6107,5.6269,820400.0
2009-04-17 10:20:00,6.98,6.99,6.97,6.98,363600.0,5.6269,5.6349,5.6188,5.6269,363600.0
2009-04-17 10:30:00,6.98,6.98,6.95,6.96,755600.0,5.6269,5.6269,5.6027,5.6107,755600.0
2009-04-17 10:40:00,6.96,6.96,6.94,6.96,554000.0,5.6107,5.6107,5.5946,5.6107,554000.0
2009-04-17 10:50:00,6.96,6.96,6.95,6.96,201600.0,5.6107,5.6107,5.6027,5.6107,201600.0
2009-04-17 11:00:00,6.96,6.96,6.94,6.94,494000.0,5.6107,5.6107,5.5946,5.5946,494000.0
2009-04-17 11:10:00,6.95,6.95,6.94,6.95,315200.0,5.6027,5.6027,5.5946,5.6027,315200.0
2009-04-17 11:20:00,6.95,6.97,6.95,6.96,288800.0,5.6027,5.6188,5.6027,5.6107,288800.0
2009-04-17 11:30:00,6.96,6.98,6.95,6.97,362400.0,5.6107,5.6269,5.6027,5.6188,362400.0
2009-04-17 11:40:00,6.97,6.97,6.96,6.96,565200.0,5.6188,5.6188,5.6107,5.6107,565200.0
2009-04-17 11:50:00,6.96,6.98,6.96,6.98,315600.0,5.6107,5.6269,5.6107,5.6269,315600.0
2009-04-17 12:00:00,6.98,6.98,6.96,6.97,246800.0,5.6269,5.6269,5.6107,5.6188,246800.0
2009-04-17 12:10:00,6.97,6.99,6.97,6.98,395200.0,5.6188,5.6349,5.6188,5.6269,395200.0
2009-04-17 12:20:00,6.98,6.99,6.98,6.99,294400.0,5.6269,5.6349,5.6269,5.6349,294400.0
2009-04-17 12:30:00,6.99,7.01,6.98,7.0,980800.0,5.6349,5.651,5.6269,5.643,980800.0
2009-04-17 12:40:00,6.99,7.04,6.99,7.03,1030800.0,5.6349,5.6752,5.6349,5.6672,1030800.0
2009-04-17 12:50:00,7.03,7.03,7.01,7.01,462000.0,5.6672,5.6672,5.651,5.651,462000.0
2009-04-17 13:00:00,7.01,7.01,6.99,6.99,316800.0,5.651,5.651,5.6349,5.6349,316800.0
2009-04-17 13:10:00,6.99,6.99,6.98,6.98,176400.0,5.6349,5.6349,5.6269,5.6269,176400.0
2009-04-17 13:20:00,6.99,7.02,6.98,7.01,459200.0,5.6349,5.6591,5.6269,5.651,459200.0
2009-04-17 13:30:00,7.01,7.03,7.0,7.02,462000.0,5.651,5.6672,5.643,5.6591,462000.0
2009-04-17 13:40:00,7.03,7.04,7.02,7.04,425200.0,5.6672,5.6752,5.6591,5.6752,425200.0
2009-04-17 13:50:00,7.04,7.04,7.02,7.03,384000.0,5.6752,5.6752,5.6591,5.6672,384000.0
2009-04-17 14:00:00,7.02,7.03,7.0,7.0,666000.0,5.6591,5.6672,5.643,5.643,666000.0
2009-04-17 14:10:00,7.0,7.03,7.0,7.02,440000.0,5.643,5.6672,5.643,5.6591,440000.0
2009-04-17 14:20:00,7.02,7.03,7.01,7.02,348400.0,5.6591,5.6672,5.651,5.6591,348400.0
2009-04-17 14:30:00,7.03,7.05,7.03,7.05,318400.0,5.6672,5.6833,5.6672,5.6833,318400.0
2009-04-17 14:40:00,7.05,7.07,7.05,7.07,476000.0,5.6833,5.6994,5.6833,5.6994,476000.0
2009-04-17 14:50:00,7.07,7.07,7.05,7.06,851600.0,5.6994,5.6994,5.6833,5.6914,851600.0
2009-04-17 15:00:00,7.06,7.08,7.05,7.06,600000.0,5.6914,5.7075,5.6833,5.6914,600000.0
2009-04-17 15:10:00,7.06,7.08,7.06,7.07,602400.0,5.6914,5.7075,5.6914,5.6994,602400.0
2009-04-17 15:20:00,7.07,7.11,7.07,7.09,1022400.0,5.6994,5.7317,5.6994,5.7155,1022400.0
2009-04-17 15:30:00,7.09,7.1,7.07,7.1,1079600.0,5.7155,5.7236,5.6994,5.7236,1079600.0
2009-04-17 15:40:00,7.1,7.13,7.1,7.12,1194400.0,5.7236,5.7478,5.7236,5.7397,1194400.0
2009-04-17 15:50:00,7.12,7.13,7.08,7.09,2295600.0,5.7397,5.7478,5.7075,5.7155,2295600.0
2009-04-20 09:30:00,6.96,7.02,6.91,6.97,641200.0,5.6107,5.6591,5.5704,5.6188,641200.0
2009-04-20 09:40:00,6.97,6.97,6.89,6.92,402400.0,5.6188,5.6188,5.5543,5.5785,402400.0
2009-04-20 09:50:00,6.93,6.94,6.88,6.94,896800.0,5.5866,5.5946,5.5462,5.5946,896800.0
2009-04-20 10:00:00,6.94,6.94,6.88,6.88,800000.0,5.5946,5.5946,5.5462,5.5462,800000.0
2009-04-20 10:10:00,6.88,6.89,6.84,6.86,470000.0,5.5462,5.5543,5.514,5.5301,470000.0
2009-04-20 10:20:00,6.86,6.86,6.81,6.84,467200.0,5.5301,5.5301,5.4898,5.514,467200.0
2009-04-20 10:30:00,6.84,6.87,6.84,6.86,572400.0,5.514,5.5382,5.514,5.5301,572400.0
2009-04-20 10:40:00,6.86,6.86,6.83,6.83,581200.0,5.5301,5.5301,5.5059,5.5059,581200.0
2009-04-20 10:50:00,6.83,6.83,6.81,6.83,793600.0,5.5059,5.5059,5.4898,5.5059,793600.0
2009-04-20 11:00:00,6.83,6.86,6.82,6.86,463200.0,5.5059,5.5301,5.4979,5.5301,463200.0
2009-04-20 11:10:00,6.86,6.86,6.84,6.86,452400.0,5.5301,5.5301,5.514,5.5301,452400.0
2009-04-20 11:20:00,6.86,6.89,6.86,6.87,574000.0,5.5301,5.5543,5.5301,5.5382,574000.0
2009-04-20 11:30:00,6.88,6.88,6.85,6.86,271200.0,5.5462,5.5462,5.5221,5.5301,271200.0
2009-04-20 11:40:00,6.86,6.86,6.84,6.84,491200.0,5.5301,5.5301,5.514,5.514,491200.0
2009-04-20 11:50:00,6.84,6.85,6.81,6.82,803600.0,5.514,5.5221,5.4898,5.4979,803600.0
2009-04-20 12:00:00,6.83,6.83,6.78,6.81,596000.0,5.5059,5.5059,5.4656,5.4898,596000.0
2009-04-20 12:10:00,6.81,6.81,6.77,6.78,826000.0,5.4898,5.4898,5.4576,5.4656,826000.0
2009-04-20 12:20:00,6.78,6.79,6.76,6.78,470400.0,5.4656,5.4737,5.4495,5.4656,470400.0
2009-04-20 12:30:00,6.78,6.81,6.78,6.8,314800.0,5.4656,5.4898,5.4656,5.4818,314800.0
2009-04-20 12:40:00,6.8,6.83,6.8,6.82,159600.0,5.4818,5.5059,5.4818,5.4979,159600.0
2009-04-20 12:50:00,6.82,6.83,6.81,6.83,138000.0,5.4979,5.5059,5.4898,5.5059,138000.0
2009-04-20 13:00:00,6.83,6.83,6.81,6.81,265600.0,5.5059,5.5059,5.4898,5.4898,265600.0
2009-04-20 13:10:00,6.81,6.82,6.8,6.82,332800.0,5.4898,5.4979,5.4818,5.4979,332800.0
2009-04-20 13:20:00,6.82,6.83,6.82,6.83,108000.0,5.4979,5.5059,5.4979,5.5059,108000.0
2009-04-20 13:30:00,6.83,6.83,6.82,6.83,282000.0,5.5059,5.5059,5.4979,5.5059,282000.0
2009-04-20 13:40:00,6.83,6.85,6.83,6.85,464000.0,5.5059,5.5221,5.5059,5.5221,464000.0
2009-04-20 13:50:00,6.84,6.86,6.84,6.86,375600.0,5.514,5.5301,5.514,5.5301,375600.0
2009-04-20 14:00:00,6.86,6.86,6.83,6.85,210800.0,5.5301,5.5301,5.5059,5.5221,210800.0
2009-04-20 14:10:00,6.85,6.85,6.84,6.85,203200.0,5.5221,5.5221,5.514,5.5221,203200.0
2009-04-20 14:20:00,6.85,6.86,6.85,6.85,745600.0,5.5221,5.5301,5.5221,5.5221,745600.0
2009-04-20 14:30:00,6.85,6.85,6.84,6.84,338800.0,5.5221,5.5221,5.514,5.514,338800.0
2009-04-20 14:40:00,6.84,6.87,6.84,6.86,546800.0,5.514,5.5382,5.514,5.5301,546800.0
2009-04-20 14:50:00,6.86,6.87,6.85,6.85,767600.0,5.5301,5.5382,5.5221,5.5221,767600.0
2009-04-20 15:00:00,6.85,6.87,6.84,6.86,551200.0,5.5221,5.5382,5.514,5.5301,551200.0
2009-04-20 15:10:00,6.87,6.87,6.85,6.85,450000.0,5.5382,5.5382,5.5221,5.5221,450000.0
2009-04-20 15:20:00,6.85,6.86,6.81,6.81,2096400.0,5.5221,5.5301,5.4898,5.4898,2096400.0
2009-04-20 15:30:00,6.81,6.87,6.81,6.83,1001200.0,5.4898,5.5382,5.4898,5.5059,1001200.0
2009-04-20 15:40:00,6.83,6.88,6.82,6.85,1632800.0,5.5059,5.5462,5.4979,5.5221,1632800.0
2009-04-20 15:50:00,6.85,6.85,6.82,6.83,1470400.0,5.5221,5.5221,5.4979,5.5059,1470400.0
2009-04-21 09:30:00,6.81,6.87,6.78,6.87,588000.0,5.4898,5.5382,5.4656,5.5382,588000.0
2009-04-21 09:40:00,6.86,6.92,6.85,6.88,492000.0,5.5301,5.5785,5.5221,5.5462,492000.0
2009-04-21 09:50:00,6.88,6.95,6.88,6.95,922400.0,5.5462,5.6027,5.5462,5.6027,922400.0
2009-04-21 10:00:00,6.95,6.95,6.88,6.92,449600.0,5.6027,5.6027,5.5462,5.5785,449600.0
2009-04-21 10:10:00,6.92,6.92,6.88,6.88,342400.0,5.5785,5.5785,5.5462,5.5462,342400.0
2009-04-21 10:20:00,6.88,6.9,6.86,6.89,451600.0,5.5462,5.5624,5.5301,5.5543,451600.0
2009-04-21 10:30:00,6.89,6.93,6.88,6.92,1886400.0,5.5543,5.5866,5.5462,5.5785,1886400.0
2009-04-21 10:40:00,6.91,6.92,6.88,6.89,1349200.0,5.5704,5.5785,5.5462,5.5543,1349200.0
2009-04-21 10:50:00,6.89,6.92,6.88,6.91,462000.0,5.5543,5.5785,5.5462,5.5704,462000.0
2009-04-21 11:00:00,6.92,6.93,6.9,6.92,307600.0,5.5785,5.5866,5.5624,5.5785,307600.0
2009-04-21 11:10:00,6.92,6.97,6.92,6.95,521600.0,5.5785,5.6188,5.5785,5.6027,521600.0
2009-04-21 11:20:00,6.94,6.97,6.92,6.95,516800.0,5.5946,5.6188,5.5785,5.6027,516800.0
2009-04-21 11:30:00,6.95,6.95,6.94,6.94,203200.0,5.6027,5.6027,5.5946,5.5946,203200.0
2009-04-21 11:40:00,6.94,6.96,6.93,6.96,200000.0,5.5946,5.6107,5.5866,5.6107,200000.0
2009-04-21 11:50:00,6.96,6.97,6.94,6.97,292000.0,5.6107,5.6188,5.5946,5.6188,292000.0
2009-04-21 12:00:00,6.97,6.98,6.96,6.97,165200.0,5.6188,5.6269,5.6107,5.6188,165200.0
2009-04-21 12:10:00,6.97,6.97,6.95,6.97,236800.0,5.6188,5.6188,5.6027,5.6188,236800.0
2009-04-21 12:20:00,6.97,6.99,6.96,6.96,320000.0,5.6188,5.6349,5.6107,5.6107,320000.0
2009-04-21 12:30:00,6.96,6.96,6.91,6.92,527200.0,5.6107,5.6107,5.5704,5.5785,527200.0
2009-04-21 12:40:00,6.92,6.94,6.92,6.93,329200.0,5.5785,5.5946,5.5785,5.5866,329200.0
2009-04-21 12:50:00,6.93,6.94,6.92,6.92,286400.0,5.5866,5.5946,5.5785,5.5785,286400.0
2009-04-21 13:00:00,6.92,6.93,6.92,6.93,335200.0,5.5785,5.5866,5.5785,5.5866,335200.0
2009-04-21 13:10:00,6.93,6.95,6.92,6.93,699600.0,5.5866,5.6027,5.5785,5.5866,699600.0
2009-04-21 13:20:00,6.93,6.94,6.93,6.93,245600.0,5.5866,5.5946,5.5866,5.5866,245600.0
2009-04-21 13:30:00,6.93,6.95,6.93,6.93,271200.0,5.5866,5.6027,5.5866,5.5866,271200.0
2009-04-21 13:40:00,6.94,6.95,6.93,6.94,277600.0,5.5946,5.6027,5.5866,5.5946,277600.0
2009-04-21 13:50:00,6.94,6.94,6.93,6.93,202000.0,5.5946,5.5946,5.5866,5.5866,202000.0
2009-04-21 14:00:00,6.93,6.96,6.93,6.93,310400.0,5.5866,5.6107,5.5866,5.5866,310400.0
2009-04-21 14:10:00,6.93,6.94,6.91,6.92,471600.0,5.5866,5.5946,5.5704,5.5785,471600.0
2009-04-21 14:20:00,6.92,6.92,6.9,6.91,914000.0,5.5785,5.5785,5.5624,5.5704,914000.0
2009-04-21 14:30:00,6.91,6.93,6.91,6.92,558400.0,5.5704,5.5866,5.5704,5.5785,558400.0
2009-04-21 14:40:00,6.92,6.96,6.92,6.93,425600.0,5.5785,5.6107,5.5785,5.5866,425600.0
2009-04-21 14:50:00,6.93,6.94,6.91,6.93,416800.0,5.5866,5.5946,5.5704,5.5866,416800.0
2009-04-21 15:00:00,6.93,7.0,6.92,7.0,631600.0,5.5866,5.643,5.5785,5.643,631600.0
2009-04-21 15:10:00,7.0,7.07,7.0,7.06,1239200.0,5.643,5.6994,5.643,5.6914,1239200.0
2009-04-21 15:20:00,7.06,7.06,7.02,7.02,767200.0,5.6914,5.6914,5.6591,5.6591,767200.0
2009-04-21 15:30:00,7.02,7.04,6.99,7.04,1092800.0,5.6591,5.6752,5.6349,5.6752,1092800.0
2009-04-21 15:40:00,7.04,7.05,7.01,7.02,1459200.0,5.6752,5.6833,5.651,5.6591,1459200.0
2009-04-21 15:50:00,7.02,7.04,7.01,7.02,1141600.0,5.6591,5.6752,5.651,5.6591,1141600.0
2009-04-22 09:30:00,6.98,7.08,6.94,7.06,425200.0,5.6269,5.7075,5.5946,5.6914,425200.0
2009-04-22 09:40:00,7.06,7.09,6.99,7.0,469600.0,5.6914,5.7155,5.6349,5.643,469600.0
2009-04-22 09:50:00,7.0,7.05,6.99,7.03,357600.0,5.643,5.6833,5.6349,5.6672,357600.0
2009-04-22 10:00:00,7.03,7.07,7.03,7.07,934000.0,5.6672,5.6994,5.6672,5.6994,934000.0
2009-04-22 10:10:00,7.06,7.09,7.05,7.07,1024000.0,5.6914,5.7155,5.6833,5.6994,1024000.0
2009-04-22 10:20:00,7.07,7.13,7.06,7.12,467600.0,5.6994,5.7478,5.6914,5.7397,467600.0
2009-04-22 10:30:00,7.12,7.15,7.09,7.13,516400.0,5.7397,5.7639,5.7155,5.7478,516400.0
2009-04-22 10:40:00,7.13,7.18,7.13,7.16,298400.0,5.7478,5.7881,5.7478,5.772,298400.0
2009-04-22 10:50:00,7.16,7.2,7.14,7.16,383200.0,5.772,5.8042,5.7558,5.772,383200.0
2009-04-22 11:00:00,7.16,7.18,7.16,7.17,328800.0,5.772,5.7881,5.772,5.78,328800.0
2009-04-22 11:10:00,7.17,7.18,7.16,7.18,126000.0,5.78,5.7881,5.772,5.7881,126000.0
2009-04-22 11:20:00,7.17,7.18,7.17,7.18,606400.0,5.78,5.7881,5.78,5.7881,606400.0
2009-04-22 11:30:00,7.18,7.24,7.17,7.23,1627600.0,5.7881,5.8365,5.78,5.8284,1627600.0
2009-04-22 11:40:00,7.23,7.29,7.23,7.29,782400.0,5.8284,5.8768,5.8284,5.8768,782400.0
2009-04-22 11:50:00,7.29,7.29,7.23,7.23,338400.0,5.8768,5.8768,5.8284,5.8284,338400.0
2009-04-22 12:00:00,7.23,7.25,7.22,7.24,418800.0,5.8284,5.8445,5.8203,5.8365,418800.0
2009-04-22 12:10:00,7.23,7.23,7.21,7.21,197200.0,5.8284,5.8284,5.8123,5.8123,197200.0
2009-04-22 12:20:00,7.2,7.21,7.13,7.13,389200.0,5.8042,5.8123,5.7478,5.7478,389200.0
2009-04-22 12:30:00,7.13,7.14,7.1,7.11,366000.0,5.7478,5.7558,5.7236,5.7317,366000.0
2009-04-22 12:40:00,7.11,7.11,7.03,7.05,462000.0,5.7317,5.7317,5.6672,5.6833,462000.0
2009-04-22 12:50:00,7.05,7.06,7.03,7.05,478400.0,5.6833,5.6914,5.6672,5.6833,478400.0
2009-04-22 13:00:00,7.04,7.06,7.02,7.04,576000.0,5.6752,5.6914,5.6591,5.6752,576000.0
2009-04-22 13:10:00,7.04,7.05,7.0,7.04,853200.0,5.6752,5.6833,5.643,5.6752,853200.0
2009-04-22 13:20:00,7.04,7.07,7.03,7.04,533200.0,5.6752,5.6994,5.6672,5.6752,533200.0
2009-04-22 13:30:00,7.04,7.1,7.04,7.08,317600.0,5.6752,5.7236,5.6752,5.7075,317600.0
2009-04-22 13:40:00,7.08,7.13,7.08,7.12,512400.0,5.7075,5.7478,5.7075,5.7397,512400.0
2009-04-22 13:50:00,7.12,7.13,7.1,7.1,264400.0,5.7397,5.7478,5.7236,5.7236,264400.0
2009-04-22 14:00:00,7.1,7.12,7.08,7.09,686800.0,5.7236,5.7397,5.7075,5.7155,686800.0
2009-04-22 14:10:00,7.09,7.14,7.09,7.14,792000.0,5.7155,5.7558,5.7155,5.7558,792000.0
2009-04-22 14:20:00,7.14,7.16,7.14,7.16,386000.0,5.7558,5.772,5.7558,5.772,386000.0
2009-04-22 14:30:00,7.16,7.19,7.14,7.16,532800.0,5.772,5.7962,5.7558,5.772,532800.0
2009-04-22 14:40:00,7.16,7.18,7.15,7.15,606000.0,5.772,5.7881,5.7639,5.7639,606000.0
2009-04-22 14:50:00,7.15,7.16,7.07,7.08,1382400.0,5.7639,5.772,5.6994,5.7075,1382400.0
2009-04-22 15:00:00,7.08,7.12,7.08,7.09,767600.0,5.7075,5.7397,5.7075,5.7155,767600.0
2009-04-22 15:10:00,7.1,7.11,7.03,7.04,1220000.0,5.7236,5.7317,5.6672,5.6752,1220000.0
2009-04-22 15:20:00,7.04,7.06,7.02,7.06,1306800.0,5.6752,5.6914,5.6591,5.6914,1306800.0
2009-04-22 15:30:00,7.06,7.08,7.0,7.03,1224000.0,5.6914,5.7075,5.643,5.6672,1224000.0
2009-04-22 15:40:00,7.03,7.05,6.98,7.01,2058400.0,5.6672,5.6833,5.6269,5.651,2058400.0
2009-04-22 15:50:00,7.0,7.02,6.94,6.95,1318000.0,5.643,5.6591,5.5946,5.6027,1318000.0
2009-04-23 09:30:00,6.95,6.97,6.84,6.88,556000.0,5.6027,5.6188,5.514,5.5462,556000.0
2009-04-23 09:40:00,6.89,7.01,6.85,6.94,726000.0,5.5543,5.651,5.5221,5.5946,726000.0
2009-04-23 09:50:00,6.94,6.95,6.87,6.87,442800.0,5.5946,5.6027,5.5382,5.5382,442800.0
2009-04-23 10:00:00,6.87,6.87,6.8,6.85,718800.0,5.5382,5.5382,5.4818,5.5221,718800.0
2009-04-23 10:10:00,6.85,6.9,6.84,6.89,324000.0,5.5221,5.5624,5.514,5.5543,324000.0
2009-04-23 10:20:00,6.89,6.89,6.8,6.85,1096000.0,5.5543,5.5543,5.4818,5.5221,1096000.0
2009-04-23 10:30:00,6.85,6.86,6.82,6.85,1144800.0,5.5221,5.5301,5.4979,5.5221,1144800.0
2009-04-23 10:40:00,6.85,6.85,6.8,6.82,821600.0,5.5221,5.5221,5.4818,5.4979,821600.0
2009-04-23 10:50:00,6.82,6.82,6.78,6.79,924800.0,5.4979,5.4979,5.4656,5.4737,924800.0
2009-04-23 11:00:00,6.79,6.79,6.75,6.75,526400.0,5.4737,5.4737,5.4414,5.4414,526400.0
2009-04-23 11:10:00,6.75,6.75,6.69,6.7,442000.0,5.4414,5.4414,5.3931,5.4011,442000.0
2009-04-23 11:20:00,6.7,6.75,6.7,6.74,326000.0,5.4011,5.4414,5.4011,5.4334,326000.0
2009-04-23 11:30:00,6.74,6.75,6.71,6.75,344800.0,5.4334,5.4414,5.4092,5.4414,344800.0
2009-04-23 11:40:00,6.75,6.77,6.75,6.76,276800.0,5.4414,5.4576,5.4414,5.4495,276800.0
2009-04-23 11:50:00,6.76,6.77,6.73,6.74,350800.0,5.4495,5.4576,5.4253,5.4334,350800.0
2009-04-23 12:00:00,6.74,6.76,6.72,6.75,199200.0,5.4334,5.4495,5.4173,5.4414,199200.0
2009-04-23 12:10:00,6.75,6.81,6.75,6.81,303200.0,5.4414,5.4898,5.4414,5.4898,303200.0
2009-04-23 12:20:00,6.81,6.84,6.81,6.84,387600.0,5.4898,5.514,5.4898,5.514,387600.0
2009-04-23 12:30:00,6.83,6.83,6.79,6.81,191600.0,5.5059,5.5059,5.4737,5.4898,191600.0
2009-04-23 12:40:00,6.82,6.84,6.81,6.83,613600.0,5.4979,5.514,5.4898,5.5059,613600.0
2009-04-23 12:50:00,6.83,6.84,6.83,6.83,432000.0,5.5059,5.514,5.5059,5.5059,432000.0
2009-04-23 13:00:00,6.83,6.85,6.83,6.84,1906000.0,5.5059,5.5221,5.5059,5.514,1906000.0
2009-04-23 13:10:00,6.84,6.85,6.83,6.85,237200.0,5.514,5.5221,5.5059,5.5221,237200.0
2009-04-23 13:20:00,6.84,6.88,6.84,6.85,346000.0,5.514,5.5462,5.514,5.5221,346000.0
2009-04-23 13:30:00,6.85,6.86,6.83,6.85,246400.0,5.5221,5.5301,5.5059,5.5221,246400.0
2009-04-23 13:40:00,6.84,6.85,6.82,6.83,241600.0,5.514,5.5221,5.4979,5.5059,241600.0
2009-04-23 13:50:00,6.83,6.85,6.81,6.84,593600.0,5.5059,5.5221,5.4898,5.514,593600.0
2009-04-23 14:00:00,6.84,6.84,6.8,6.8,270800.0,5.514,5.514,5.4818,5.4818,270800.0
2009-04-23 14:10:00,6.8,6.81,6.77,6.81,276400.0,5.4818,5.4898,5.4576,5.4898,276400.0
2009-04-23 14:20:00,6.8,6.84,6.8,6.83,184400.0,5.4818,5.514,5.4818,5.5059,184400.0
2009-04-23 14:30:00,6.83,6.86,6.82,6.86,225200.0,5.5059,5.5301,5.4979,5.5301,225200.0
2009-04-23 14:40:00,6.86,6.86,6.84,6.86,271600.0,5.5301,5.5301,5.514,5.5301,271600.0
2009-04-23 14:50:00,6.85,6.86,6.8,6.81,442400.0,5.5221,5.5301,5.4818,5.4898,442400.0
2009-04-23 15:00:00,6.81,6.82,6.78,6.81,522400.0,5.4898,5.4979,5.4656,5.4898,522400.0
2009-04-23 15:10:00,6.81,6.82,6.78,6.8,651200.0,5.4898,5.4979,5.4656,5.4818,651200.0
2009-04-23 15:20:00,6.81,6.83,6.78,6.82,651200.0,5.4898,5.5059,5.4656,5.4979,651200.0
2009-04-23 15:30:00,6.82,6.84,6.79,6.83,734800.0,5.4979,5.514,5.4737,5.5059,734800.0
2009-04-23 15:40:00,6.83,6.89,6.83,6.88,1038000.0,5.5059,5.5543,5.5059,5.5462,1038000.0
2009-04-23 15:50:00,6.88,6.91,6.86,6.89,1357600.0,5.5462,5.5704,5.5301,5.5543,1357600.0
2009-04-24 09:30:00,6.96,7.01,6.91,6.91,803200.0,5.6107,5.651,5.5704,5.5704,803200.0
2009-04-24 09:40:00,6.9,6.97,6.89,6.94,660800.0,5.5624,5.6188,5.5543,5.5946,660800.0
2009-04-24 09:50:00,6.94,7.06,6.94,7.06,911600.0,5.5946,5.6914,5.5946,5.6914,911600.0
2009-04-24 10:00:00,7.07,7.09,7.04,7.04,992400.0,5.6994,5.7155,5.6752,5.6752,992400.0
2009-04-24 10:10:00,7.04,7.05,6.97,6.99,782400.0,5.6752,5.6833,5.6188,5.6349,782400.0
2009-04-24 10:20:00,6.99,7.01,6.96,6.98,607200.0,5.6349,5.651,5.6107,5.6269,607200.0
2009-04-24 10:30:00,6.98,7.04,6.97,7.02,381600.0,5.6269,5.6752,5.6188,5.6591,381600.0
2009-04-24 10:40:00,7.02,7.03,6.98,6.99,395200.0,5.6591,5.6672,5.6269,5.6349,395200.0
2009-04-24 10:50:00,6.99,7.0,6.97,6.98,214800.0,5.6349,5.643,5.6188,5.6269,214800.0
2009-04-24 11:00:00,6.98,7.01,6.96,7.0,502000.0,5.6269,5.651,5.6107,5.643,502000.0
2009-04-24 11:10:00,7.0,7.02,6.99,7.01,258400.0,5.643,5.6591,5.6349,5.651,258400.0
2009-04-24 11:20:00,7.01,7.06,7.01,7.06,269200.0,5.651,5.6914,5.651,5.6914,269200.0
2009-04-24 11:30:00,7.06,7.06,7.04,7.04,203200.0,5.6914,5.6914,5.6752,5.6752,203200.0
2009-04-24 11:40:00,7.04,7.06,7.03,7.05,134400.0,5.6752,5.6914,5.6672,5.6833,134400.0
2009-04-24 11:50:00,7.05,7.08,7.04,7.08,302400.0,5.6833,5.7075,5.6752,5.7075,302400.0
2009-04-24 12:00:00,7.08,7.08,7.03,7.04,319600.0,5.7075,5.7075,5.6672,5.6752,319600.0
2009-04-24 12:10:00,7.04,7.06,7.04,7.06,323200.0,5.6752,5.6914,5.6752,5.6914,323200.0
2009-04-24 12:20:00,7.06,7.08,7.05,7.05,97200.0,5.6914,5.7075,5.6833,5.6833,97200.0
2009-04-24 12:30:00,7.05,7.09,7.05,7.09,189600.0,5.6833,5.7155,5.6833,5.7155,189600.0
2009-04-24 12:40:00,7.09,7.09,7.04,7.05,590000.0,5.7155,5.7155,5.6752,5.6833,590000.0
2009-04-24 12:50:00,7.05,7.08,7.04,7.08,356400.0,5.6833,5.7075,5.6752,5.7075,356400.0
2009-04-24 13:00:00,7.07,7.09,7.07,7.07,154800.0,5.6994,5.7155,5.6994,5.6994,154800.0
2009-04-24 13:10:00,7.07,7.08,7.06,7.07,172000.0,5.6994,5.7075,5.6914,5.6994,172000.0
2009-04-24 13:20:00,7.07,7.09,7.06,7.07,320400.0,5.6994,5.7155,5.6914,5.6994,320400.0
2009-04-24 13:30:00,7.07,7.07,7.03,7.04,199600.0,5.6994,5.6994,5.6672,5.6752,199600.0
2009-04-24 13:40:00,7.04,7.05,7.04,7.05,88400.0,5.6752,5.6833,5.6752,5.6833,88400.0
2009-04-24 13:50:00,7.05,7.07,7.04,7.05,667200.0,5.6833,5.6994,5.6752,5.6833,667200.0
2009-04-24 14:00:00,7.05,7.09,6.99,7.04,1801200.0,5.6833,5.7155,5.6349,5.6752,1801200.0
2009-04-24 14:10:00,7.04,7.05,7.0,7.03,1074400.0,5.6752,5.6833,5.643,5.6672,1074400.0
2009-04-24 14:20:00,7.03,7.05,7.01,7.05,480400.0,5.6672,5.6833,5.651,5.6833,480400.0
2009-04-24 14:30:00,7.05,7.08,7.04,7.07,454400.0,5.6833,5.7075,5.6752,5.6994,454400.0
2009-04-24 14:40:00,7.07,7.11,7.06,7.08,622400.0,5.6994,5.7317,5.6914,5.7075,622400.0
2009-04-24 14:50:00,7.08,7.13,7.07,7.12,713600.0,5.7075,5.7478,5.6994,5.7397,713600.0
2009-04-24 15:00:00,7.12,7.13,7.11,7.12,602000.0,5.7397,5.7478,5.7317,5.7397,602000.0
2009-04-24 15:10:00,7.11,7.12,7.07,7.08,381200.0,5.7317,5.7397,5.6994,5.7075,381200.0
2009-04-24 15:20:00,7.08,7.09,7.06,7.06,377200.0,5.7075,5.7155,5.6914,5.6914,377200.0
2009-04-24 15:30:00,7.06,7.08,7.04,7.07,726000.0,5.6914,5.7075,5.6752,5.6994,726000.0
2009-04-24 15:40:00,7.07,7.09,7.05,7.06,781600.0,5.6994,5.7155,5.6833,5.6914,781600.0
2009-04-24 15:50:00,7.06,7.07,6.99,7.03,1220800.0,5.6914,5.6994,5.6349,5.6672,1220800.0
2009-04-27 09:30:00,6.94,6.98,6.85,6.9,558800.0,5.5946,5.6269,5.5221,5.5624,558800.0
2009-04-27 09:40:00,6.92,6.92,6.85,6.88,465600.0,5.5785,5.5785,5.5221,5.5462,465600.0
2009-04-27 09:50:00,6.88,6.89,6.86,6.87,696000.0,5.5462,5.5543,5.5301,5.5382,696000.0
2009-04-27 10:00:00,6.87,6.91,6.83,6.85,680000.0,5.5382,5.5704,5.5059,5.5221,680000.0
2009-04-27 10:10:00,6.85,6.92,6.82,6.91,759600.0,5.5221,5.5785,5.4979,5.5704,759600.0
2009-04-27 10:20:00,6.91,6.93,6.9,6.92,528400.0,5.5704,5.5866,5.5624,5.5785,528400.0
2009-04-27 10:30:00,6.92,6.94,6.87,6.93,418800.0,5.5785,5.5946,5.5382,5.5866,418800.0
2009-04-27 10:40:00,6.93,6.93,6.9,6.91,528800.0,5.5866,5.5866,5.5624,5.5704,528800.0
2009-04-27 10:50:00,6.91,6.93,6.86,6.93,467200.0,5.5704,5.5866,5.5301,5.5866,467200.0
2009-04-27 11:00:00,6.93,6.96,6.93,6.95,336400.0,5.5866,5.6107,5.5866,5.6027,336400.0
2009-04-27 11:10:00,6.95,6.96,6.9,6.91,573600.0,5.6027,5.6107,5.5624,5.5704,573600.0
2009-04-27 11:20:00,6.91,6.91,6.87,6.89,1027200.0,5.5704,5.5704,5.5382,5.5543,1027200.0
2009-04-27 11:30:00,6.89,6.9,6.88,6.88,401600.0,5.5543,5.5624,5.5462,5.5462,401600.0
2009-04-27 11:40:00,6.88,6.9,6.86,6.9,319200.0,5.5462,5.5624,5.5301,5.5624,319200.0
2009-04-27 11:50:00,6.9,6.91,6.89,6.9,248000.0,5.5624,5.5704,5.5543,5.5624,248000.0
2009-04-27 12:00:00,6.9,6.92,6.89,6.91,268400.0,5.5624,5.5785,5.5543,5.5704,268400.0
2009-04-27 12:10:00,6.92,6.92,6.89,6.9,182400.0,5.5785,5.5785,5.5543,5.5624,182400.0
2009-04-27 12:20:00,6.9,6.91,6.86,6.87,319200.0,5.5624,5.5704,5.5301,5.5382,319200.0
2009-04-27 12:30:00,6.87,6.87,6.84,6.85,293200.0,5.5382,5.5382,5.514,5.5221,293200.0
2009-04-27 12:40:00,6.85,6.85,6.82,6.82,277200.0,5.5221,5.5221,5.4979,5.4979,277200.0
2009-04-27 12:50:00,6.82,6.83,6.8,6.82,593600.0,5.4979,5.5059,5.4818,5.4979,593600.0
2009-04-27 13:00:00,6.82,6.82,6.74,6.76,1034400.0,5.4979,5.4979,5.4334,5.4495,1034400.0
2009-04-27 13:10:00,6.76,6.76,6.74,6.75,730400.0,5.4495,5.4495,5.4334,5.4414,730400.0
2009-04-27 13:20:00,6.75,6.76,6.74,6.75,342400.0,5.4414,5.4495,5.4334,5.4414,342400.0
2009-04-27 13:30:00,6.75,6.75,6.7,6.72,553600.0,5.4414,5.4414,5.4011,5.4173,553600.0
2009-04-27 13:40:00,6.72,6.74,6.67,6.67,660000.0,5.4173,5.4334,5.377,5.377,660000.0
2009-04-27 13:50:00,6.67,6.7,6.67,6.7,595600.0,5.377,5.4011,5.377,5.4011,595600.0
2009-04-27 14:00:00,6.7,6.7,6.67,6.68,864000.0,5.4011,5.4011,5.377,5.385,864000.0
2009-04-27 14:10:00,6.68,6.69,6.66,6.67,632800.0,5.385,5.3931,5.3689,5.377,632800.0
2009-04-27 14:20:00,6.67,6.7,6.67,6.69,670400.0,5.377,5.4011,5.377,5.3931,670400.0
2009-04-27 14:30:00,6.69,6.72,6.69,6.71,814800.0,5.3931,5.4173,5.3931,5.4092,814800.0
2009-04-27 14:40:00,6.71,6.72,6.7,6.72,454400.0,5.4092,5.4173,5.4011,5.4173,454400.0
2009-04-27 14:50:00,6.72,6.75,6.72,6.75,474400.0,5.4173,5.4414,5.4173,5.4414,474400.0
2009-04-27 15:00:00,6.75,6.75,6.67,6.68,1071600.0,5.4414,5.4414,5.377,5.385,1071600.0
2009-04-27 15:10:00,6.68,6.73,6.68,6.72,1101200.0,5.385,5.4253,5.385,5.4173,1101200.0
2009-04-27 15:20:00,6.72,6.73,6.7,6.72,1750800.0,5.4173,5.4253,5.4011,5.4173,1750800.0
2009-04-27 15:30:00,6.72,6.73,6.69,6.7,2420000.0,5.4173,5.4253,5.3931,5.4011,2420000.0
2009-04-27 15:40:00,6.7,6.78,6.69,6.76,2469600.0,5.4011,5.4656,5.3931,5.4495,2469600.0
2009-04-27 15:50:00,6.76,6.78,6.73,6.75,3324400.0,5.4495,5.4656,5.4253,5.4414,3324400.0
2009-04-28 09:30:00,6.75,6.86,6.7,6.76,1483600.0,5.4414,5.5301,5.4011,5.4495,1483600.0
2009-04-28 09:40:00,6.76,6.83,6.75,6.82,980000.0,5.4495,5.5059,5.4414,5.4979,980000.0
2009-04-28 09:50:00,6.82,6.86,6.82,6.85,499600.0,5.4979,5.5301,5.4979,5.5221,499600.0
2009-04-28 10:00:00,6.85,6.97,6.85,6.95,1352800.0,5.5221,5.6188,5.5221,5.6027,1352800.0
2009-04-28 10:10:00,6.96,6.96,6.92,6.94,933200.0,5.6107,5.6107,5.5785,5.5946,933200.0
2009-04-28 10:20:00,6.94,7.0,6.94,6.97,441200.0,5.5946,5.643,5.5946,5.6188,441200.0
2009-04-28 10:30:00,6.97,6.99,6.96,6.97,502800.0,5.6188,5.6349,5.6107,5.6188,502800.0
2009-04-28 10:40:00,6.97,7.0,6.97,6.98,701600.0,5.6188,5.643,5.6188,5.6269,701600.0
2009-04-28 10:50:00,6.98,6.98,6.92,6.93,731600.0,5.6269,5.6269,5.5785,5.5866,731600.0
2009-04-28 11:00:00,6.93,6.97,6.93,6.95,1198800.0,5.5866,5.6188,5.5866,5.6027,1198800.0
2009-04-28 11:10:00,6.94,6.96,6.92,6.95,606400.0,5.5946,5.6107,5.5785,5.6027,606400.0
2009-04-28 11:20:00,6.95,6.96,6.93,6.94,652800.0,5.6027,5.6107,5.5866,5.5946,652800.0
2009-04-28 11:30:00,6.94,6.96,6.91,6.96,517200.0,5.5946,5.6107,5.5704,5.6107,517200.0
2009-04-28 11:40:00,6.96,6.97,6.92,6.92,700800.0,5.6107,5.6188,5.5785,5.5785,700800.0
2009-04-28 11:50:00,6.92,6.92,6.86,6.9,841200.0,5.5785,5.5785,5.5301,5.5624,841200.0
2009-04-28 12:00:00,6.9,6.91,6.89,6.9,825200.0,5.5624,5.5704,5.5543,5.5624,825200.0
2009-04-28 12:10:00,6.9,6.94,6.9,6.94,924000.0,5.5624,5.5946,5.5624,5.5946,924000.0
2009-04-28 12:20:00,6.94,6.99,6.94,6.98,498000.0,5.5946,5.6349,5.5946,5.6269,498000.0
2009-04-28 12:30:00,6.98,7.0,6.96,6.98,583200.0,5.6269,5.643,5.6107,5.6269,583200.0
2009-04-28 12:40:00,6.98,7.01,6.98,7.0,581600.0,5.6269,5.651,5.6269,5.643,581600.0
2009-04-28 12:50:00,7.0,7.01,7.0,7.0,665600.0,5.643,5.651,5.643,5.643,665600.0
2009-04-28 13:00:00,7.0,7.0,6.96,6.98,701200.0,5.643,5.643,5.6107,5.6269,701200.0
2009-04-28 13:10:00,6.97,6.98,6.97,6.98,961200.0,5.6188,5.6269,5.6188,5.6269,961200.0
2009-04-28 13:20:00,6.98,6.98,6.95,6.96,499200.0,5.6269,5.6269,5.6027,5.6107,499200.0
2009-04-28 13:30:00,6.96,6.99,6.96,6.99,702000.0,5.6107,5.6349,5.6107,5.6349,702000.0
2009-04-28 13:40:00,6.99,7.01,6.97,6.98,456800.0,5.6349,5.651,5.6188,5.6269,456800.0
2009-04-28 13:50:00,6.98,6.98,6.95,6.95,606400.0,5.6269,5.6269,5.6027,5.6027,606400.0
2009-04-28 14:00:00,6.96,6.99,6.96,6.99,555200.0,5.6107,5.6349,5.6107,5.6349,555200.0
2009-04-28 14:10:00,6.99,7.0,6.98,6.99,730800.0,5.6349,5.643,5.6269,5.6349,730800.0
2009-04-28 14:20:00,6.99,7.01,6.99,7.01,1143200.0,5.6349,5.651,5.6349,5.651,1143200.0
2009-04-28 14:30:00,7.01,7.03,7.0,7.01,1292400.0,5.651,5.6672,5.643,5.651,1292400.0
2009-04-28 14:40:00,7.01,7.02,7.0,7.01,770400.0,5.651,5.6591,5.643,5.651,770400.0
2009-04-28 14:50:00,7.01,7.04,7.01,7.02,1024800.0,5.651,5.6752,5.651,5.6591,1024800.0
2009-04-28 15:00:00,7.02,7.03,7.01,7.03,1075600.0,5.6591,5.6672,5.651,5.6672,1075600.0
2009-04-28 15:10:00,7.03,7.04,7.0,7.0,861600.0,5.6672,5.6752,5.643,5.643,861600.0
2009-04-28 15:20:00,7.0,7.02,6.99,6.99,840800.0,5.643,5.6591,5.6349,5.6349,840800.0
2009-04-28 15:30:00,7.0,7.0,6.97,7.0,1374800.0,5.643,5.643,5.6188,5.643,1374800.0
2009-04-28 15:40:00,7.0,7.0,6.98,6.99,1566400.0,5.643,5.643,5.6269,5.6349,1566400.0
2009-04-28 15:50:00,6.99,6.99,6.97,6.98,1936000.0,5.6349,5.6349,5.6188,5.6269,1936000.0
2009-04-29 09:30:00,7.04,7.13,6.99,7.06,1082800.0,5.6752,5.7478,5.6349,5.6914,1082800.0
2009-04-29 09:40:00,7.06,7.12,7.05,7.06,668000.0,5.6914,5.7397,5.6833,5.6914,668000.0
2009-04-29 09:50:00,7.06,7.1,7.05,7.08,1657200.0,5.6914,5.7236,5.6833,5.7075,1657200.0
2009-04-29 10:00:00,7.08,7.09,7.06,7.06,630400.0,5.7075,5.7155,5.6914,5.6914,630400.0
2009-04-29 10:10:00,7.06,7.07,7.04,7.06,729200.0,5.6914,5.6994,5.6752,5.6914,729200.0
2009-04-29 10:20:00,7.06,7.09,7.05,7.07,870400.0,5.6914,5.7155,5.6833,5.6994,870400.0
2009-04-29 10:30:00,7.07,7.08,7.04,7.05,504000.0,5.6994,5.7075,5.6752,5.6833,504000.0
2009-04-29 10:40:00,7.05,7.07,7.04,7.04,566000.0,5.6833,5.6994,5.6752,5.6752,566000.0
2009-04-29 10:50:00,7.04,7.05,7.02,7.02,403200.0,5.6752,5.6833,5.6591,5.6591,403200.0
2009-04-29 11:00:00,7.02,7.04,7.01,7.01,486000.0,5.6591,5.6752,5.651,5.651,486000.0
2009-04-29 11:10:00,7.02,7.05,7.01,7.04,552400.0,5.6591,5.6833,5.651,5.6752,552400.0
2009-04-29 11:20:00,7.05,7.05,7.04,7.05,611200.0,5.6833,5.6833,5.6752,5.6833,611200.0
2009-04-29 11:30:00,7.05,7.06,7.04,7.04,446400.0,5.6833,5.6914,5.6752,5.6752,446400.0
2009-04-29 11:40:00,7.04,7.05,7.01,7.02,1059600.0,5.6752,5.6833,5.651,5.6591,1059600.0
2009-04-29 11:50:00,7.02,7.04,7.02,7.04,694000.0,5.6591,5.6752,5.6591,5.6752,694000.0
2009-04-29 12:00:00,7.04,7.05,7.03,7.03,342800.0,5.6752,5.6833,5.6672,5.6672,342800.0
2009-04-29 12:10:00,7.03,7.03,7.0,7.0,304400.0,5.6672,5.6672,5.643,5.643,304400.0
2009-04-29 12:20:00,7.0,7.01,6.99,7.0,384000.0,5.643,5.651,5.6349,5.643,384000.0
2009-04-29 12:30:00,7.0,7.0,6.99,7.0,194400.0,5.643,5.643,5.6349,5.643,194400.0
2009-04-29 12:40:00,7.0,7.0,6.98,6.99,213200.0,5.643,5.643,5.6269,5.6349,213200.0
2009-04-29 12:50:00,6.99,7.0,6.98,7.0,168000.0,5.6349,5.643,5.6269,5.643,168000.0
2009-04-29 13:00:00,7.0,7.0,6.99,6.99,427200.0,5.643,5.643,5.6349,5.6349,427200.0
2009-04-29 13:10:00,6.99,7.0,6.98,6.99,487200.0,5.6349,5.643,5.6269,5.6349,487200.0
2009-04-29 13:20:00,6.99,7.02,6.99,7.02,979600.0,5.6349,5.6591,5.6349,5.6591,979600.0
2009-04-29 13:30:00,7.02,7.02,6.99,7.0,518400.0,5.6591,5.6591,5.6349,5.643,518400.0
2009-04-29 13:40:00,7.0,7.0,6.98,7.0,1074000.0,5.643,5.643,5.6269,5.643,1074000.0
2009-04-29 13:50:00,6.99,7.0,6.99,7.0,327200.0,5.6349,5.643,5.6349,5.643,327200.0
2009-04-29 14:00:00,7.0,7.02,6.98,7.01,504800.0,5.643,5.6591,5.6269,5.651,504800.0
2009-04-29 14:10:00,7.01,7.04,6.99,7.01,608400.0,5.651,5.6752,5.6349,5.651,608400.0
2009-04-29 14:20:00,7.01,7.03,6.99,7.02,956000.0,5.651,5.6672,5.6349,5.6591,956000.0
2009-04-29 14:30:00,7.02,7.07,7.01,7.05,624000.0,5.6591,5.6994,5.651,5.6833,624000.0
2009-04-29 14:40:00,7.05,7.06,7.0,7.01,516400.0,5.6833,5.6914,5.643,5.651,516400.0
2009-04-29 14:50:00,7.01,7.02,6.96,6.98,897200.0,5.651,5.6591,5.6107,5.6269,897200.0
2009-04-29 15:00:00,6.98,6.99,6.95,6.96,1207600.0,5.6269,5.6349,5.6027,5.6107,1207600.0
2009-04-29 15:10:00,6.96,6.99,6.96,6.96,644800.0,5.6107,5.6349,5.6107,5.6107,644800.0
2009-04-29 15:20:00,6.96,6.98,6.93,6.94,668800.0,5.6107,5.6269,5.5866,5.5946,668800.0
2009-04-29 15:30:00,6.95,6.95,6.89,6.92,1656800.0,5.6027,5.6027,5.5543,5.5785,1656800.0
2009-04-29 15:40:00,6.92,6.94,6.86,6.89,1339600.0,5.5785,5.5946,5.5301,5.5543,1339600.0
2009-04-29 15:50:00,6.89,6.92,6.89,6.9,2467600.0,5.5543,5.5785,5.5543,5.5624,2467600.0
2009-04-30 09:30:00,6.99,7.09,6.98,7.03,1748000.0,5.6349,5.7155,5.6269,5.6672,1748000.0
2009-04-30 09:40:00,7.03,7.03,6.95,6.96,1061200.0,5.6672,5.6672,5.6027,5.6107,1061200.0
2009-04-30 09:50:00,6.96,7.02,6.96,7.01,389600.0,5.6107,5.6591,5.6107,5.651,389600.0
2009-04-30 10:00:00,7.01,7.02,6.99,7.0,981600.0,5.651,5.6591,5.6349,5.643,981600.0
2009-04-30 10:10:00,7.0,7.03,6.99,7.03,826000.0,5.643,5.6672,5.6349,5.6672,826000.0
2009-04-30 10:20:00,7.02,7.06,7.02,7.05,1399200.0,5.6591,5.6914,5.6591,5.6833,1399200.0
2009-04-30 10:30:00,7.05,7.08,7.04,7.06,1011600.0,5.6833,5.7075,5.6752,5.6914,1011600.0
2009-04-30 10:40:00,7.06,7.07,6.98,6.98,2153600.0,5.6914,5.6994,5.6269,5.6269,2153600.0
2009-04-30 10:50:00,6.98,7.03,6.98,7.03,622800.0,5.6269,5.6672,5.6269,5.6672,622800.0
2009-04-30 11:00:00,7.03,7.04,7.0,7.02,1236000.0,5.6672,5.6752,5.643,5.6591,1236000.0
2009-04-30 11:10:00,7.02,7.02,6.99,6.99,724000.0,5.6591,5.6591,5.6349,5.6349,724000.0
2009-04-30 11:20:00,6.99,7.0,6.97,6.99,724800.0,5.6349,5.643,5.6188,5.6349,724800.0
2009-04-30 11:30:00,7.0,7.01,6.93,6.93,1818000.0,5.643,5.651,5.5866,5.5866,1818000.0
2009-04-30 11:40:00,6.93,6.97,6.92,6.97,1146400.0,5.5866,5.6188,5.5785,5.6188,1146400.0
2009-04-30 11:50:00,6.97,6.98,6.92,6.94,1271600.0,5.6188,5.6269,5.5785,5.5946,1271600.0
2009-04-30 12:00:00,6.93,6.96,6.92,6.96,808000.0,5.5866,5.6107,5.5785,5.6107,808000.0
2009-04-30 12:10:00,6.95,6.96,6.93,6.96,961600.0,5.6027,5.6107,5.5866,5.6107,961600.0
2009-04-30 12:20:00,6.96,6.96,6.94,6.96,479200.0,5.6107,5.6107,5.5946,5.6107,479200.0
2009-04-30 12:30:00,6.96,6.96,6.91,6.93,538800.0,5.6107,5.6107,5.5704,5.5866,538800.0
2009-04-30 12:40:00,6.93,6.93,6.89,6.89,571600.0,5.5866,5.5866,5.5543,5.5543,571600.0
2009-04-30 12:50:00,6.9,6.93,6.89,6.93,323200.0,5.5624,5.5866,5.5543,5.5866,323200.0
2009-04-30 13:00:00,6.93,6.96,6.92,6.95,900000.0,5.5866,5.6107,5.5785,5.6027,900000.0
2009-04-30 13:10:00,6.96,6.96,6.9,6.9,565600.0,5.6107,5.6107,5.5624,5.5624,565600.0
2009-04-30 13:20:00,6.9,6.91,6.87,6.9,1124400.0,5.5624,5.5704,5.5382,5.5624,1124400.0
2009-04-30 13:30:00,6.9,6.94,6.89,6.92,700000.0,5.5624,5.5946,5.5543,5.5785,700000.0
2009-04-30 13:40:00,6.92,6.94,6.91,6.93,414400.0,5.5785,5.5946,5.5704,5.5866,414400.0
2009-04-30 13:50:00,6.93,6.96,6.92,6.95,553600.0,5.5866,5.6107,5.5785,5.6027,553600.0
2009-04-30 14:00:00,6.95,6.96,6.94,6.95,372000.0,5.6027,5.6107,5.5946,5.6027,372000.0
2009-04-30 14:10:00,6.95,6.98,6.93,6.98,900800.0,5.6027,5.6269,5.5866,5.6269,900800.0
2009-04-30 14:20:00,6.98,7.01,6.98,6.99,1212800.0,5.6269,5.651,5.6269,5.6349,1212800.0
2009-04-30 14:30:00,6.99,7.0,6.94,6.97,746800.0,5.6349,5.643,5.5946,5.6188,746800.0
2009-04-30 14:40:00,6.97,6.99,6.96,6.99,842000.0,5.6188,5.6349,5.6107,5.6349,842000.0
2009-04-30 14:50:00,6.99,7.02,6.98,7.0,1408000.0,5.6349,5.6591,5.6269,5.643,1408000.0
2009-04-30 15:00:00,7.0,7.0,6.94,6.97,1249200.0,5.643,5.643,5.5946,5.6188,1249200.0
2009-04-30 15:10:00,6.97,6.99,6.95,6.98,1140000.0,5.6188,5.6349,5.6027,5.6269,1140000.0
2009-04-30 15:20:00,6.98,7.01,6.97,7.0,1171600.0,5.6269,5.651,5.6188,5.643,1171600.0
2009-04-30 15:30:00,7.0,7.02,6.99,7.01,1724800.0,5.643,5.6591,5.6349,5.651,1724800.0
2009-04-30 15:40:00,7.0,7.01,6.98,7.0,1592400.0,5.643,5.651,5.6269,5.643,1592400.0
2009-04-30 15:50:00,7.0,7.01,6.98,6.99,2404000.0,5.643,5.651,5.6269,5.6349,2404000.0
2009-05-01 09:30:00,6.98,7.0,6.87,6.87,428400.0,5.6269,5.643,5.5382,5.5382,428400.0
2009-05-01 09:40:00,6.87,6.93,6.85,6.92,670400.0,5.5382,5.5866,5.5221,5.5785,670400.0
2009-05-01 09:50:00,6.91,7.05,6.91,7.04,1062800.0,5.5704,5.6833,5.5704,5.6752,1062800.0
2009-05-01 10:00:00,7.04,7.04,6.95,6.96,1498800.0,5.6752,5.6752,5.6027,5.6107,1498800.0
2009-05-01 10:10:00,6.96,6.98,6.94,6.95,602800.0,5.6107,5.6269,5.5946,5.6027,602800.0
2009-05-01 10:20:00,6.94,6.95,6.93,6.94,561200.0,5.5946,5.6027,5.5866,5.5946,561200.0
2009-05-01 10:30:00,6.94,6.96,6.93,6.95,498000.0,5.5946,5.6107,5.5866,5.6027,498000.0
2009-05-01 10:40:00,6.95,6.97,6.95,6.97,312800.0,5.6027,5.6188,5.6027,5.6188,312800.0
2009-05-01 10:50:00,6.97,6.98,6.96,6.96,489600.0,5.6188,5.6269,5.6107,5.6107,489600.0
2009-05-01 11:00:00,6.96,6.96,6.93,6.96,827600.0,5.6107,5.6107,5.5866,5.6107,827600.0
2009-05-01 11:10:00,6.96,7.0,6.96,6.99,428000.0,5.6107,5.643,5.6107,5.6349,428000.0
2009-05-01 11:20:00,6.99,7.0,6.98,6.99,260800.0,5.6349,5.643,5.6269,5.6349,260800.0
2009-05-01 11:30:00,6.99,6.99,6.97,6.98,186000.0,5.6349,5.6349,5.6188,5.6269,186000.0
2009-05-01 11:40:00,6.98,6.99,6.96,6.97,276800.0,5.6269,5.6349,5.6107,5.6188,276800.0
2009-05-01 11:50:00,6.97,6.97,6.93,6.93,549600.0,5.6188,5.6188,5.5866,5.5866,549600.0
2009-05-01 12:00:00,6.93,6.94,6.92,6.93,548800.0,5.5866,5.5946,5.5785,5.5866,548800.0
2009-05-01 12:10:00,6.93,6.98,6.93,6.95,375200.0,5.5866,5.6269,5.5866,5.6027,375200.0
2009-05-01 12:20:00,6.95,6.95,6.93,6.93,246800.0,5.6027,5.6027,5.5866,5.5866,246800.0
2009-05-01 12:30:00,6.93,6.97,6.93,6.96,397200.0,5.5866,5.6188,5.5866,5.6107,397200.0
2009-05-01 12:40:00,6.96,6.97,6.93,6.95,544800.0,5.6107,5.6188,5.5866,5.6027,544800.0
2009-05-01 12:50:00,6.95,7.0,6.93,6.98,618000.0,5.6027,5.643,5.5866,5.6269,618000.0
2009-05-01 13:00:00,6.98,6.98,6.96,6.98,560000.0,5.6269,5.6269,5.6107,5.6269,560000.0
2009-05-01 13:10:00,6.98,7.01,6.98,7.0,301600.0,5.6269,5.651,5.6269,5.643,301600.0
2009-05-01 13:20:00,7.0,7.0,6.99,7.0,316800.0,5.643,5.643,5.6349,5.643,316800.0
2009-05-01 13:30:00,7.0,7.01,6.99,7.0,392000.0,5.643,5.651,5.6349,5.643,392000.0
2009-05-01 13:40:00,7.0,7.04,7.0,7.02,427200.0,5.643,5.6752,5.643,5.6591,427200.0
2009-05-01 13:50:00,7.02,7.02,7.0,7.02,764400.0,5.6591,5.6591,5.643,5.6591,764400.0
2009-05-01 14:00:00,7.02,7.04,7.02,7.04,896400.0,5.6591,5.6752,5.6591,5.6752,896400.0
2009-05-01 14:10:00,7.03,7.04,7.01,7.02,435200.0,5.6672,5.6752,5.651,5.6591,435200.0
2009-05-01 14:20:00,7.02,7.04,7.02,7.02,373200.0,5.6591,5.6752,5.6591,5.6591,373200.0
2009-05-01 14:30:00,7.02,7.03,7.01,7.01,404400.0,5.6591,5.6672,5.651,5.651,404400.0
2009-05-01 14:40:00,7.01,7.01,7.0,7.01,700800.0,5.651,5.651,5.643,5.651,700800.0
2009-05-01 14:50:00,7.01,7.01,6.99,6.99,407200.0,5.651,5.651,5.6349,5.6349,407200.0
2009-05-01 15:00:00,6.99,7.0,6.96,6.97,555200.0,5.6349,5.643,5.6107,5.6188,555200.0
2009-05-01 15:10:00,6.97,6.97,6.95,6.95,1234400.0,5.6188,5.6188,5.6027,5.6027,1234400.0
2009-05-01 15:20:00,6.95,6.97,6.93,6.96,741600.0,5.6027,5.6188,5.5866,5.6107,741600.0
2009-05-01 15:30:00,6.96,6.96,6.93,6.94,1028400.0,5.6107,5.6107,5.5866,5.5946,1028400.0
2009-05-01 15:40:00,6.94,6.96,6.93,6.93,1188000.0,5.5946,5.6107,5.5866,5.5866,1188000.0
2009-05-01 15:50:00,6.93,6.96,6.93,6.96,2040800.0,5.5866,5.6107,5.5866,5.6107,2040800.0
2009-05-04 09:30:00,7.09,7.25,7.07,7.21,1373200.0,5.7155,5.8445,5.6994,5.8123,1373200.0
2009-05-04 09:40:00,7.21,7.25,7.16,7.23,944400.0,5.8123,5.8445,5.772,5.8284,944400.0
2009-05-04 09:50:00,7.24,7.27,7.19,7.26,1657600.0,5.8365,5.8606,5.7962,5.8526,1657600.0
2009-05-04 10:00:00,7.26,7.33,7.24,7.25,1051600.0,5.8526,5.909,5.8365,5.8445,1051600.0
2009-05-04 10:10:00,7.25,7.27,7.21,7.23,822400.0,5.8445,5.8606,5.8123,5.8284,822400.0
2009-05-04 10:20:00,7.23,7.27,7.23,7.25,554400.0,5.8284,5.8606,5.8284,5.8445,554400.0
2009-05-04 10:30:00,7.25,7.26,7.23,7.26,314000.0,5.8445,5.8526,5.8284,5.8526,314000.0
2009-05-04 10:40:00,7.26,7.26,7.24,7.25,969600.0,5.8526,5.8526,5.8365,5.8445,969600.0
2009-05-04 10:50:00,7.25,7.25,7.23,7.24,817200.0,5.8445,5.8445,5.8284,5.8365,817200.0
2009-05-04 11:00:00,7.24,7.26,7.24,7.25,816400.0,5.8365,5.8526,5.8365,5.8445,816400.0
2009-05-04 11:10:00,7.25,7.27,7.25,7.25,492000.0,5.8445,5.8606,5.8445,5.8445,492000.0
2009-05-04 11:20:00,7.25,7.26,7.23,7.26,254400.0,5.8445,5.8526,5.8284,5.8526,254400.0
2009-05-04 11:30:00,7.26,7.26,7.24,7.25,324800.0,5.8526,5.8526,5.8365,5.8445,324800.0
2009-05-04 11:40:00,7.25,7.25,7.23,7.25,150400.0,5.8445,5.8445,5.8284,5.8445,150400.0
2009-05-04 11:50:00,7.25,7.26,7.22,7.23,259600.0,5.8445,5.8526,5.8203,5.8284,259600.0
2009-05-04 12:00:00,7.23,7.27,7.23,7.26,466800.0,5.8284,5.8606,5.8284,5.8526,466800.0
2009-05-04 12:10:00,7.25,7.26,7.24,7.25,616800.0,5.8445,5.8526,5.8365,5.8445,616800.0
2009-05-04 12:20:00,7.25,7.25,7.24,7.25,446400.0,5.8445,5.8445,5.8365,5.8445,446400.0
2009-05-04 12:30:00,7.25,7.25,7.24,7.24,589600.0,5.8445,5.8445,5.8365,5.8365,589600.0
2009-05-04 12:40:00,7.24,7.25,7.24,7.25,472400.0,5.8365,5.8445,5.8365,5.8445,472400.0
2009-05-04 12:50:00,7.25,7.25,7.23,7.25,278800.0,5.8445,5.8445,5.8284,5.8445,278800.0
2009-05-04 13:00:00,7.25,7.26,7.25,7.25,480800.0,5.8445,5.8526,5.8445,5.8445,480800.0
2009-05-04 13:10:00,7.25,7.27,7.25,7.25,345600.0,5.8445,5.8606,5.8445,5.8445,345600.0
2009-05-04 13:20:00,7.25,7.28,7.25,7.27,335200.0,5.8445,5.8687,5.8445,5.8606,335200.0
2009-05-04 13:30:00,7.27,7.28,7.26,7.26,534800.0,5.8606,5.8687,5.8526,5.8526,534800.0
2009-05-04 13:40:00,7.26,7.27,7.25,7.25,583600.0,5.8526,5.8606,5.8445,5.8445,583600.0
2009-05-04 13:50:00,7.25,7.25,7.24,7.25,368000.0,5.8445,5.8445,5.8365,5.8445,368000.0
2009-05-04 14:00:00,7.25,7.25,7.23,7.23,366000.0,5.8445,5.8445,5.8284,5.8284,366000.0
2009-05-04 14:10:00,7.23,7.26,7.23,7.26,799200.0,5.8284,5.8526,5.8284,5.8526,799200.0
2009-05-04 14:20:00,7.26,7.27,7.24,7.26,658800.0,5.8526,5.8606,5.8365,5.8526,658800.0
2009-05-04 14:30:00,7.26,7.27,7.22,7.23,460800.0,5.8526,5.8606,5.8203,5.8284,460800.0
2009-05-04 14:40:00,7.23,7.25,7.23,7.24,509600.0,5.8284,5.8445,5.8284,5.8365,509600.0
2009-05-04 14:50:00,7.24,7.25,7.23,7.23,1029200.0,5.8365,5.8445,5.8284,5.8284,1029200.0
2009-05-04 15:00:00,7.24,7.26,7.24,7.25,868400.0,5.8365,5.8526,5.8365,5.8445,868400.0
2009-05-04 15:10:00,7.25,7.25,7.24,7.25,969200.0,5.8445,5.8445,5.8365,5.8445,969200.0
2009-05-04 15:20:00,7.25,7.25,7.24,7.25,847200.0,5.8445,5.8445,5.8365,5.8445,847200.0
2009-05-04 15:30:00,7.25,7.25,7.22,7.25,980800.0,5.8445,5.8445,5.8203,5.8445,980800.0
2009-05-04 15:40:00,7.25,7.26,7.23,7.24,1737200.0,5.8445,5.8526,5.8284,5.8365,1737200.0
2009-05-04 15:50:00,7.24,7.27,7.24,7.25,3112400.0,5.8365,5.8606,5.8365,5.8445,3112400.0
2009-05-05 09:30:00,7.22,7.28,7.18,7.26,577200.0,5.8203,5.8687,5.7881,5.8526,577200.0
2009-05-05 09:40:00,7.25,7.27,7.19,7.21,560000.0,5.8445,5.8606,5.7962,5.8123,560000.0
2009-05-05 09:50:00,7.21,7.3,7.2,7.3,479600.0,5.8123,5.8848,5.8042,5.8848,479600.0
2009-05-05 10:00:00,7.3,7.31,7.25,7.29,909600.0,5.8848,5.8929,5.8445,5.8768,909600.0
2009-05-05 10:10:00,7.29,7.3,7.27,7.29,523200.0,5.8768,5.8848,5.8606,5.8768,523200.0
2009-05-05 10:20:00,7.29,7.29,7.24,7.25,399600.0,5.8768,5.8768,5.8365,5.8445,399600.0
2009-05-05 10:30:00,7.25,7.29,7.24,7.27,431200.0,5.8445,5.8768,5.8365,5.8606,431200.0
2009-05-05 10:40:00,7.27,7.28,7.25,7.25,251200.0,5.8606,5.8687,5.8445,5.8445,251200.0
2009-05-05 10:50:00,7.25,7.26,7.21,7.22,240400.0,5.8445,5.8526,5.8123,5.8203,240400.0
2009-05-05 11:00:00,7.22,7.25,7.22,7.23,350400.0,5.8203,5.8445,5.8203,5.8284,350400.0
2009-05-05 11:10:00,7.23,7.27,7.23,7.25,326800.0,5.8284,5.8606,5.8284,5.8445,326800.0
2009-05-05 11:20:00,7.25,7.26,7.23,7.25,226800.0,5.8445,5.8526,5.8284,5.8445,226800.0
2009-05-05 11:30:00,7.25,7.26,7.24,7.25,428400.0,5.8445,5.8526,5.8365,5.8445,428400.0
2009-05-05 11:40:00,7.26,7.29,7.26,7.29,873600.0,5.8526,5.8768,5.8526,5.8768,873600.0
2009-05-05 11:50:00,7.29,7.3,7.29,7.29,1261200.0,5.8768,5.8848,5.8768,5.8768,1261200.0
2009-05-05 12:00:00,7.29,7.3,7.28,7.28,416400.0,5.8768,5.8848,5.8687,5.8687,416400.0
2009-05-05 12:10:00,7.28,7.28,7.26,7.26,337200.0,5.8687,5.8687,5.8526,5.8526,337200.0
2009-05-05 12:20:00,7.26,7.27,7.25,7.26,332400.0,5.8526,5.8606,5.8445,5.8526,332400.0
2009-05-05 12:30:00,7.26,7.27,7.23,7.24,306800.0,5.8526,5.8606,5.8284,5.8365,306800.0
2009-05-05 12:40:00,7.24,7.24,7.21,7.22,204000.0,5.8365,5.8365,5.8123,5.8203,204000.0
2009-05-05 12:50:00,7.22,7.24,7.21,7.21,276000.0,5.8203,5.8365,5.8123,5.8123,276000.0
2009-05-05 13:00:00,7.21,7.25,7.21,7.23,250400.0,5.8123,5.8445,5.8123,5.8284,250400.0
2009-05-05 13:10:00,7.23,7.24,7.21,7.23,266000.0,5.8284,5.8365,5.8123,5.8284,266000.0
2009-05-05 13:20:00,7.24,7.25,7.21,7.22,162800.0,5.8365,5.8445,5.8123,5.8203,162800.0
2009-05-05 13:30:00,7.22,7.23,7.22,7.23,215200.0,5.8203,5.8284,5.8203,5.8284,215200.0
2009-05-05 13:40:00,7.23,7.24,7.22,7.24,350800.0,5.8284,5.8365,5.8203,5.8365,350800.0
2009-05-05 13:50:00,7.24,7.25,7.23,7.24,340400.0,5.8365,5.8445,5.8284,5.8365,340400.0
2009-05-05 14:00:00,7.24,7.26,7.23,7.25,350400.0,5.8365,5.8526,5.8284,5.8445,350400.0
2009-05-05 14:10:00,7.25,7.28,7.24,7.24,300000.0,5.8445,5.8687,5.8365,5.8365,300000.0
2009-05-05 14:20:00,7.24,7.24,7.18,7.2,864800.0,5.8365,5.8365,5.7881,5.8042,864800.0
2009-05-05 14:30:00,7.19,7.21,7.19,7.2,298800.0,5.7962,5.8123,5.7962,5.8042,298800.0
2009-05-05 14:40:00,7.2,7.23,7.19,7.22,355200.0,5.8042,5.8284,5.7962,5.8203,355200.0
2009-05-05 14:50:00,7.22,7.24,7.21,7.22,524400.0,5.8203,5.8365,5.8123,5.8203,524400.0
2009-05-05 15:00:00,7.22,7.26,7.21,7.25,550400.0,5.8203,5.8526,5.8123,5.8445,550400.0
2009-05-05 15:10:00,7.24,7.25,7.22,7.24,478400.0,5.8365,5.8445,5.8203,5.8365,478400.0
2009-05-05 15:20:00,7.24,7.25,7.22,7.24,575600.0,5.8365,5.8445,5.8203,5.8365,575600.0
2009-05-05 15:30:00,7.24,7.27,7.24,7.24,1136800.0,5.8365,5.8606,5.8365,5.8365,1136800.0
2009-05-05 15:40:00,7.24,7.27,7.24,7.26,984000.0,5.8365,5.8606,5.8365,5.8526,984000.0
2009-05-05 15:50:00,7.26,7.27,7.24,7.26,1539200.0,5.8526,5.8606,5.8365,5.8526,1539200.0
2009-05-06 09:30:00,7.32,7.37,7.28,7.32,399200.0,5.9009,5.9413,5.8687,5.9009,399200.0
2009-05-06 09:40:00,7.32,7.32,7.23,7.3,715600.0,5.9009,5.9009,5.8284,5.8848,715600.0
2009-05-06 09:50:00,7.31,7.35,7.3,7.32,1248000.0,5.8929,5.9251,5.8848,5.9009,1248000.0
2009-05-06 10:00:00,7.32,7.33,7.23,7.29,1050000.0,5.9009,5.909,5.8284,5.8768,1050000.0
2009-05-06 10:10:00,7.29,7.32,7.27,7.27,695200.0,5.8768,5.9009,5.8606,5.8606,695200.0
2009-05-06 10:20:00,7.27,7.27,7.21,7.22,543200.0,5.8606,5.8606,5.8123,5.8203,543200.0
2009-05-06 10:30:00,7.22,7.23,7.12,7.13,904400.0,5.8203,5.8284,5.7397,5.7478,904400.0
2009-05-06 10:40:00,7.13,7.16,7.12,7.15,807200.0,5.7478,5.772,5.7397,5.7639,807200.0
2009-05-06 10:50:00,7.15,7.16,7.13,7.13,881600.0,5.7639,5.772,5.7478,5.7478,881600.0
2009-05-06 11:00:00,7.13,7.14,7.09,7.1,879200.0,5.7478,5.7558,5.7155,5.7236,879200.0
2009-05-06 11:10:00,7.09,7.11,7.08,7.09,408400.0,5.7155,5.7317,5.7075,5.7155,408400.0
2009-05-06 11:20:00,7.09,7.12,7.09,7.1,490000.0,5.7155,5.7397,5.7155,5.7236,490000.0
2009-05-06 11:30:00,7.1,7.14,7.09,7.13,504400.0,5.7236,5.7558,5.7155,5.7478,504400.0
2009-05-06 11:40:00,7.13,7.15,7.13,7.15,232000.0,5.7478,5.7639,5.7478,5.7639,232000.0
2009-05-06 11:50:00,7.15,7.18,7.13,7.18,468800.0,5.7639,5.7881,5.7478,5.7881,468800.0
2009-05-06 12:00:00,7.18,7.19,7.17,7.17,208400.0,5.7881,5.7962,5.78,5.78,208400.0
2009-05-06 12:10:00,7.18,7.19,7.17,7.18,204800.0,5.7881,5.7962,5.78,5.7881,204800.0
2009-05-06 12:20:00,7.18,7.19,7.18,7.19,242400.0,5.7881,5.7962,5.7881,5.7962,242400.0
2009-05-06 12:30:00,7.19,7.19,7.15,7.15,432400.0,5.7962,5.7962,5.7639,5.7639,432400.0
2009-05-06 12:40:00,7.15,7.16,7.14,7.15,192000.0,5.7639,5.772,5.7558,5.7639,192000.0
2009-05-06 12:50:00,7.14,7.16,7.11,7.12,196400.0,5.7558,5.772,5.7317,5.7397,196400.0
2009-05-06 13:00:00,7.12,7.13,7.08,7.09,145600.0,5.7397,5.7478,5.7075,5.7155,145600.0
2009-05-06 13:10:00,7.09,7.12,7.09,7.12,102400.0,5.7155,5.7397,5.7155,5.7397,102400.0
2009-05-06 13:20:00,7.12,7.13,7.06,7.06,288000.0,5.7397,5.7478,5.6914,5.6914,288000.0
2009-05-06 13:30:00,7.06,7.1,7.06,7.08,694800.0,5.6914,5.7236,5.6914,5.7075,694800.0
2009-05-06 13:40:00,7.08,7.09,7.08,7.09,228000.0,5.7075,5.7155,5.7075,5.7155,228000.0
2009-05-06 13:50:00,7.09,7.12,7.08,7.12,744800.0,5.7155,5.7397,5.7075,5.7397,744800.0
2009-05-06 14:00:00,7.12,7.13,7.1,7.13,472000.0,5.7397,5.7478,5.7236,5.7478,472000.0
2009-05-06 14:10:00,7.13,7.15,7.12,7.13,366800.0,5.7478,5.7639,5.7397,5.7478,366800.0
2009-05-06 14:20:00,7.14,7.15,7.13,7.15,394800.0,5.7558,5.7639,5.7478,5.7639,394800.0
2009-05-06 14:30:00,7.15,7.17,7.14,7.14,483600.0,5.7639,5.78,5.7558,5.7558,483600.0
2009-05-06 14:40:00,7.15,7.15,7.12,7.13,437200.0,5.7639,5.7639,5.7397,5.7478,437200.0
2009-05-06 14:50:00,7.14,7.15,7.11,7.11,856400.0,5.7558,5.7639,5.7317,5.7317,856400.0
2009-05-06 15:00:00,7.11,7.13,7.11,7.13,835600.0,5.7317,5.7478,5.7317,5.7478,835600.0
2009-05-06 15:10:00,7.12,7.13,7.11,7.12,1171600.0,5.7397,5.7478,5.7317,5.7397,1171600.0
2009-05-06 15:20:00,7.12,7.13,7.08,7.1,1045600.0,5.7397,5.7478,5.7075,5.7236,1045600.0
2009-05-06 15:30:00,7.09,7.11,7.06,7.07,844400.0,5.7155,5.7317,5.6914,5.6994,844400.0
2009-05-06 15:40:00,7.07,7.11,7.07,7.11,1153200.0,5.6994,5.7317,5.6994,5.7317,1153200.0
2009-05-06 15:50:00,7.11,7.14,7.09,7.13,1639200.0,5.7317,5.7558,5.7155,5.7478,1639200.0
2009-05-07 09:30:00,7.35,7.35,7.21,7.22,3776000.0,5.9251,5.9251,5.8123,5.8203,3776000.0
2009-05-07 09:40:00,7.23,7.25,7.1,7.11,1303600.0,5.8284,5.8445,5.7236,5.7317,1303600.0
2009-05-07 09:50:00,7.11,7.18,7.08,7.17,1291600.0,5.7317,5.7881,5.7075,5.78,1291600.0
2009-05-07 10:00:00,7.18,7.22,7.17,7.18,1698400.0,5.7881,5.8203,5.78,5.7881,1698400.0
2009-05-07 10:10:00,7.19,7.22,7.17,7.21,2016000.0,5.7962,5.8203,5.78,5.8123,2016000.0
2009-05-07 10:20:00,7.21,7.21,7.13,7.15,999200.0,5.8123,5.8123,5.7478,5.7639,999200.0
2009-05-07 10:30:00,7.15,7.17,7.13,7.13,601600.0,5.7639,5.78,5.7478,5.7478,601600.0
2009-05-07 10:40:00,7.13,7.18,7.1,7.13,626000.0,5.7478,5.7881,5.7236,5.7478,626000.0
2009-05-07 10:50:00,7.13,7.17,7.13,7.16,884800.0,5.7478,5.78,5.7478,5.772,884800.0
2009-05-07 11:00:00,7.16,7.18,7.14,7.16,365200.0,5.772,5.7881,5.7558,5.772,365200.0
2009-05-07 11:10:00,7.17,7.18,7.15,7.16,636800.0,5.78,5.7881,5.7639,5.772,636800.0
2009-05-07 11:20:00,7.16,7.16,7.13,7.14,401600.0,5.772,5.772,5.7478,5.7558,401600.0
2009-05-07 11:30:00,7.14,7.15,7.13,7.15,333600.0,5.7558,5.7639,5.7478,5.7639,333600.0
2009-05-07 11:40:00,7.15,7.17,7.14,7.15,408400.0,5.7639,5.78,5.7558,5.7639,408400.0
2009-05-07 11:50:00,7.15,7.2,7.14,7.19,1276000.0,5.7639,5.8042,5.7558,5.7962,1276000.0
2009-05-07 12:00:00,7.19,7.19,7.15,7.17,464400.0,5.7962,5.7962,5.7639,5.78,464400.0
2009-05-07 12:10:00,7.17,7.18,7.16,7.18,866400.0,5.78,5.7881,5.772,5.7881,866400.0
2009-05-07 12:20:00,7.18,7.18,7.16,7.16,543600.0,5.7881,5.7881,5.772,5.772,543600.0
2009-05-07 12:30:00,7.16,7.17,7.16,7.17,331600.0,5.772,5.78,5.772,5.78,331600.0
2009-05-07 12:40:00,7.17,7.18,7.17,7.18,385200.0,5.78,5.7881,5.78,5.7881,385200.0
2009-05-07 12:50:00,7.18,7.2,7.17,7.18,270400.0,5.7881,5.8042,5.78,5.7881,270400.0
2009-05-07 13:00:00,7.18,7.18,7.13,7.15,510800.0,5.7881,5.7881,5.7478,5.7639,510800.0
2009-05-07 13:10:00,7.15,7.16,7.15,7.16,220400.0,5.7639,5.772,5.7639,5.772,220400.0
2009-05-07 13:20:00,7.16,7.17,7.15,7.15,411600.0,5.772,5.78,5.7639,5.7639,411600.0
2009-05-07 13:30:00,7.15,7.18,7.14,7.16,443200.0,5.7639,5.7881,5.7558,5.772,443200.0
2009-05-07 13:40:00,7.16,7.16,7.14,7.16,390000.0,5.772,5.772,5.7558,5.772,390000.0
2009-05-07 13:50:00,7.16,7.18,7.14,7.17,690000.0,5.772,5.7881,5.7558,5.78,690000.0
2009-05-07 14:00:00,7.17,7.18,7.16,7.16,593600.0,5.78,5.7881,5.772,5.772,593600.0
2009-05-07 14:10:00,7.16,7.17,7.13,7.14,623600.0,5.772,5.78,5.7478,5.7558,623600.0
2009-05-07 14:20:00,7.14,7.17,7.14,7.17,606800.0,5.7558,5.78,5.7558,5.78,606800.0
2009-05-07 14:30:00,7.17,7.17,7.13,7.14,687600.0,5.78,5.78,5.7478,5.7558,687600.0
2009-05-07 14:40:00,7.14,7.16,7.12,7.16,656800.0,5.7558,5.772,5.7397,5.772,656800.0
2009-05-07 14:50:00,7.16,7.2,7.15,7.19,994400.0,5.772,5.8042,5.7639,5.7962,994400.0
2009-05-07 15:00:00,7.2,7.2,7.17,7.17,1035600.0,5.8042,5.8042,5.78,5.78,1035600.0
2009-05-07 15:10:00,7.18,7.21,7.17,7.2,1168000.0,5.7881,5.8123,5.78,5.8042,1168000.0
2009-05-07 15:20:00,7.2,7.2,7.16,7.18,1244400.0,5.8042,5.8042,5.772,5.7881,1244400.0
2009-05-07 15:30:00,7.17,7.17,7.12,7.15,1339200.0,5.78,5.78,5.7397,5.7639,1339200.0
2009-05-07 15:40:00,7.15,7.17,7.14,7.15,1256400.0,5.7639,5.78,5.7558,5.7639,1256400.0
2009-05-07 15:50:00,7.15,7.15,7.13,7.15,2324000.0,5.7639,5.7639,5.7478,5.7639,2324000.0
2009-05-08 09:30:00,7.23,7.25,7.16,7.17,651200.0,5.8284,5.8445,5.772,5.78,651200.0
2009-05-08 09:40:00,7.18,7.23,7.17,7.19,807200.0,5.7881,5.8284,5.78,5.7962,807200.0
2009-05-08 09:50:00,7.19,7.19,7.1,7.1,870800.0,5.7962,5.7962,5.7236,5.7236,870800.0
2009-05-08 10:00:00,7.1,7.1,7.04,7.06,1105200.0,5.7236,5.7236,5.6752,5.6914,1105200.0
2009-05-08 10:10:00,7.05,7.06,6.95,6.97,934400.0,5.6833,5.6914,5.6027,5.6188,934400.0
2009-05-08 10:20:00,6.97,7.02,6.97,7.01,734800.0,5.6188,5.6591,5.6188,5.651,734800.0
2009-05-08 10:30:00,7.01,7.04,6.99,7.01,907200.0,5.651,5.6752,5.6349,5.651,907200.0
2009-05-08 10:40:00,7.02,7.02,6.99,6.99,614800.0,5.6591,5.6591,5.6349,5.6349,614800.0
2009-05-08 10:50:00,6.99,7.02,6.97,7.01,611600.0,5.6349,5.6591,5.6188,5.651,611600.0
2009-05-08 11:00:00,7.01,7.03,7.01,7.03,667200.0,5.651,5.6672,5.651,5.6672,667200.0
2009-05-08 11:10:00,7.03,7.04,7.01,7.01,458800.0,5.6672,5.6752,5.651,5.651,458800.0
2009-05-08 11:20:00,7.01,7.03,7.0,7.0,316800.0,5.651,5.6672,5.643,5.643,316800.0
2009-05-08 11:30:00,7.0,7.0,6.99,7.0,492000.0,5.643,5.643,5.6349,5.643,492000.0
2009-05-08 11:40:00,7.0,7.03,6.99,7.03,421600.0,5.643,5.6672,5.6349,5.6672,421600.0
2009-05-08 11:50:00,7.03,7.04,7.03,7.04,332000.0,5.6672,5.6752,5.6672,5.6752,332000.0
2009-05-08 12:00:00,7.04,7.05,7.03,7.05,775200.0,5.6752,5.6833,5.6672,5.6833,775200.0
2009-05-08 12:10:00,7.05,7.08,7.05,7.06,627200.0,5.6833,5.7075,5.6833,5.6914,627200.0
2009-05-08 12:20:00,7.06,7.06,7.03,7.03,244400.0,5.6914,5.6914,5.6672,5.6672,244400.0
2009-05-08 12:30:00,7.03,7.03,7.01,7.02,368800.0,5.6672,5.6672,5.651,5.6591,368800.0
2009-05-08 12:40:00,7.02,7.04,7.02,7.04,583600.0,5.6591,5.6752,5.6591,5.6752,583600.0
2009-05-08 12:50:00,7.03,7.08,7.03,7.07,540000.0,5.6672,5.7075,5.6672,5.6994,540000.0
2009-05-08 13:00:00,7.07,7.07,7.05,7.06,401200.0,5.6994,5.6994,5.6833,5.6914,401200.0
2009-05-08 13:10:00,7.06,7.08,7.05,7.08,368800.0,5.6914,5.7075,5.6833,5.7075,368800.0
2009-05-08 13:20:00,7.08,7.09,7.06,7.07,300400.0,5.7075,5.7155,5.6914,5.6994,300400.0
2009-05-08 13:30:00,7.07,7.07,7.04,7.07,286000.0,5.6994,5.6994,5.6752,5.6994,286000.0
2009-05-08 13:40:00,7.07,7.08,7.05,7.07,518000.0,5.6994,5.7075,5.6833,5.6994,518000.0
2009-05-08 13:50:00,7.07,7.07,7.03,7.04,204800.0,5.6994,5.6994,5.6672,5.6752,204800.0
2009-05-08 14:00:00,7.04,7.05,7.03,7.04,1525200.0,5.6752,5.6833,5.6672,5.6752,1525200.0
2009-05-08 14:10:00,7.04,7.07,7.03,7.05,397200.0,5.6752,5.6994,5.6672,5.6833,397200.0
2009-05-08 14:20:00,7.05,7.06,7.04,7.04,573600.0,5.6833,5.6914,5.6752,5.6752,573600.0
2009-05-08 14:30:00,7.04,7.04,7.03,7.04,392800.0,5.6752,5.6752,5.6672,5.6752,392800.0
2009-05-08 14:40:00,7.04,7.04,7.01,7.04,1143600.0,5.6752,5.6752,5.651,5.6752,1143600.0
2009-05-08 14:50:00,7.04,7.05,7.03,7.04,609200.0,5.6752,5.6833,5.6672,5.6752,609200.0
2009-05-08 15:00:00,7.04,7.06,7.01,7.01,732000.0,5.6752,5.6914,5.651,5.651,732000.0
2009-05-08 15:10:00,7.01,7.01,6.98,7.0,750800.0,5.651,5.651,5.6269,5.643,750800.0
2009-05-08 15:20:00,7.0,7.02,6.98,6.98,1164400.0,5.643,5.6591,5.6269,5.6269,1164400.0
2009-05-08 15:30:00,6.98,7.0,6.97,6.99,1104800.0,5.6269,5.643,5.6188,5.6349,1104800.0
2009-05-08 15:40:00,6.99,7.01,6.98,6.99,1540400.0,5.6349,5.651,5.6269,5.6349,1540400.0
2009-05-08 15:50:00,6.99,7.02,6.98,7.01,2697600.0,5.6349,5.6591,5.6269,5.651,2697600.0
2009-05-11 09:30:00,7.0,7.0,6.79,6.83,730400.0,5.643,5.643,5.4737,5.5059,730400.0
2009-05-11 09:40:00,6.83,6.85,6.78,6.8,928000.0,5.5059,5.5221,5.4656,5.4818,928000.0
2009-05-11 09:50:00,6.8,6.86,6.79,6.84,1102000.0,5.4818,5.5301,5.4737,5.514,1102000.0
2009-05-11 10:00:00,6.84,6.85,6.81,6.82,720400.0,5.514,5.5221,5.4898,5.4979,720400.0
2009-05-11 10:10:00,6.82,6.88,6.81,6.87,1357200.0,5.4979,5.5462,5.4898,5.5382,1357200.0
2009-05-11 10:20:00,6.87,6.9,6.86,6.86,1358800.0,5.5382,5.5624,5.5301,5.5301,1358800.0
2009-05-11 10:30:00,6.86,6.9,6.86,6.9,1057600.0,5.5301,5.5624,5.5301,5.5624,1057600.0
2009-05-11 10:40:00,6.9,6.91,6.88,6.91,734800.0,5.5624,5.5704,5.5462,5.5704,734800.0
2009-05-11 10:50:00,6.91,6.91,6.87,6.89,522800.0,5.5704,5.5704,5.5382,5.5543,522800.0
2009-05-11 11:00:00,6.89,6.91,6.86,6.9,791200.0,5.5543,5.5704,5.5301,5.5624,791200.0
2009-05-11 11:10:00,6.9,6.93,6.89,6.93,735600.0,5.5624,5.5866,5.5543,5.5866,735600.0
2009-05-11 11:20:00,6.93,6.93,6.89,6.9,435200.0,5.5866,5.5866,5.5543,5.5624,435200.0
2009-05-11 11:30:00,6.9,6.91,6.86,6.88,546800.0,5.5624,5.5704,5.5301,5.5462,546800.0
2009-05-11 11:40:00,6.87,6.89,6.87,6.88,786400.0,5.5382,5.5543,5.5382,5.5462,786400.0
2009-05-11 11:50:00,6.88,6.89,6.87,6.87,752000.0,5.5462,5.5543,5.5382,5.5382,752000.0
2009-05-11 12:00:00,6.87,6.92,6.87,6.91,542800.0,5.5382,5.5785,5.5382,5.5704,542800.0
2009-05-11 12:10:00,6.91,6.93,6.9,6.93,382800.0,5.5704,5.5866,5.5624,5.5866,382800.0
2009-05-11 12:20:00,6.93,6.95,6.93,6.94,386400.0,5.5866,5.6027,5.5866,5.5946,386400.0
2009-05-11 12:30:00,6.94,6.97,6.94,6.97,340800.0,5.5946,5.6188,5.5946,5.6188,340800.0
2009-05-11 12:40:00,6.96,6.97,6.95,6.95,503600.0,5.6107,5.6188,5.6027,5.6027,503600.0
2009-05-11 12:50:00,6.95,6.95,6.92,6.93,238400.0,5.6027,5.6027,5.5785,5.5866,238400.0
2009-05-11 13:00:00,6.93,6.95,6.91,6.95,323600.0,5.5866,5.6027,5.5704,5.6027,323600.0
2009-05-11 13:10:00,6.94,6.97,6.94,6.97,313200.0,5.5946,5.6188,5.5946,5.6188,313200.0
2009-05-11 13:20:00,6.97,7.0,6.97,6.99,335200.0,5.6188,5.643,5.6188,5.6349,335200.0
2009-05-11 13:30:00,6.99,7.03,6.98,7.02,690800.0,5.6349,5.6672,5.6269,5.6591,690800.0
2009-05-11 13:40:00,7.02,7.04,7.02,7.04,429200.0,5.6591,5.6752,5.6591,5.6752,429200.0
2009-05-11 13:50:00,7.04,7.05,7.01,7.02,374400.0,5.6752,5.6833,5.651,5.6591,374400.0
2009-05-11 14:00:00,7.02,7.02,6.99,7.0,631600.0,5.6591,5.6591,5.6349,5.643,631600.0
2009-05-11 14:10:00,7.0,7.01,6.99,7.0,890800.0,5.643,5.651,5.6349,5.643,890800.0
2009-05-11 14:20:00,7.0,7.01,6.99,7.01,402000.0,5.643,5.651,5.6349,5.651,402000.0
2009-05-11 14:30:00,7.01,7.03,7.0,7.01,564800.0,5.651,5.6672,5.643,5.651,564800.0
2009-05-11 14:40:00,7.01,7.02,7.0,7.02,516000.0,5.651,5.6591,5.643,5.6591,516000.0
2009-05-11 14:50:00,7.02,7.02,7.0,7.0,432000.0,5.6591,5.6591,5.643,5.643,432000.0
2009-05-11 15:00:00,7.0,7.02,7.0,7.02,660800.0,5.643,5.6591,5.643,5.6591,660800.0
2009-05-11 15:10:00,7.02,7.03,7.02,7.02,505600.0,5.6591,5.6672,5.6591,5.6591,505600.0
2009-05-11 15:20:00,7.02,7.02,7.0,7.02,878000.0,5.6591,5.6591,5.643,5.6591,878000.0
2009-05-11 15:30:00,7.02,7.02,6.98,7.0,981200.0,5.6591,5.6591,5.6269,5.643,981200.0
2009-05-11 15:40:00,7.0,7.0,6.99,7.0,1080400.0,5.643,5.643,5.6349,5.643,1080400.0
2009-05-11 15:50:00,7.0,7.0,6.95,6.97,1931600.0,5.643,5.643,5.6027,5.6188,1931600.0
2009-05-12 09:30:00,7.21,7.26,7.1,7.11,2678400.0,5.837,5.8775,5.7479,5.756,2678400.0
2009-05-12 09:40:00,7.1,7.14,7.04,7.06,1903200.0,5.7479,5.7803,5.6994,5.7155,1903200.0
2009-05-12 09:50:00,7.06,7.09,7.03,7.08,1465200.0,5.7155,5.7398,5.6913,5.7317,1465200.0
2009-05-12 10:00:00,7.08,7.08,7.04,7.04,1541600.0,5.7317,5.7317,5.6994,5.6994,1541600.0
2009-05-12 10:10:00,7.04,7.05,6.98,6.98,2114400.0,5.6994,5.7074,5.6508,5.6508,2114400.0
2009-05-12 10:20:00,6.98,7.0,6.97,6.98,1642400.0,5.6508,5.667,5.6427,5.6508,1642400.0
2009-05-12 10:30:00,6.98,6.99,6.92,6.92,1206800.0,5.6508,5.6589,5.6022,5.6022,1206800.0
2009-05-12 10:40:00,6.92,6.96,6.91,6.96,1533200.0,5.6022,5.6346,5.5941,5.6346,1533200.0
2009-05-12 10:50:00,6.96,7.01,6.94,7.0,1262400.0,5.6346,5.6751,5.6184,5.667,1262400.0
2009-05-12 11:00:00,7.0,7.02,7.0,7.0,636000.0,5.667,5.6832,5.667,5.667,636000.0
2009-05-12 11:10:00,7.0,7.02,6.93,6.95,1571200.0,5.667,5.6832,5.6103,5.6265,1571200.0
2009-05-12 11:20:00,6.96,6.97,6.93,6.95,516800.0,5.6346,5.6427,5.6103,5.6265,516800.0
2009-05-12 11:30:00,6.95,7.03,6.95,7.03,1144000.0,5.6265,5.6913,5.6265,5.6913,1144000.0
2009-05-12 11:40:00,7.03,7.05,7.02,7.03,960800.0,5.6913,5.7074,5.6832,5.6913,960800.0
2009-05-12 11:50:00,7.03,7.04,7.02,7.04,833600.0,5.6913,5.6994,5.6832,5.6994,833600.0
2009-05-12 12:00:00,7.04,7.04,7.02,7.03,586800.0,5.6994,5.6994,5.6832,5.6913,586800.0
2009-05-12 12:10:00,7.03,7.03,7.01,7.02,646400.0,5.6913,5.6913,5.6751,5.6832,646400.0
2009-05-12 12:20:00,7.02,7.06,7.0,7.06,3342800.0,5.6832,5.7155,5.667,5.7155,3342800.0
2009-05-12 12:30:00,7.06,7.08,7.05,7.06,1310400.0,5.7155,5.7317,5.7074,5.7155,1310400.0
2009-05-12 12:40:00,7.06,7.07,7.05,7.07,532000.0,5.7155,5.7236,5.7074,5.7236,532000.0
2009-05-12 12:50:00,7.07,7.08,7.04,7.04,616000.0,5.7236,5.7317,5.6994,5.6994,616000.0
2009-05-12 13:00:00,7.04,7.05,7.03,7.04,568000.0,5.6994,5.7074,5.6913,5.6994,568000.0
2009-05-12 13:10:00,7.04,7.04,7.03,7.03,383200.0,5.6994,5.6994,5.6913,5.6913,383200.0
2009-05-12 13:20:00,7.03,7.04,7.0,7.01,1228000.0,5.6913,5.6994,5.667,5.6751,1228000.0
2009-05-12 13:30:00,7.01,7.05,6.99,7.04,845600.0,5.6751,5.7074,5.6589,5.6994,845600.0
2009-05-12 13:40:00,7.04,7.05,7.02,7.03,602000.0,5.6994,5.7074,5.6832,5.6913,602000.0
2009-05-12 13:50:00,7.03,7.04,7.02,7.02,282400.0,5.6913,5.6994,5.6832,5.6832,282400.0
2009-05-12 14:00:00,7.02,7.03,7.0,7.03,1380000.0,5.6832,5.6913,5.667,5.6913,1380000.0
2009-05-12 14:10:00,7.03,7.03,7.02,7.03,398400.0,5.6913,5.6913,5.6832,5.6913,398400.0
2009-05-12 14:20:00,7.03,7.06,7.03,7.05,734000.0,5.6913,5.7155,5.6913,5.7074,734000.0
2009-05-12 14:30:00,7.05,7.05,7.03,7.04,874000.0,5.7074,5.7074,5.6913,5.6994,874000.0
2009-05-12 14:40:00,7.05,7.06,7.04,7.04,857600.0,5.7074,5.7155,5.6994,5.6994,857600.0
2009-05-12 14:50:00,7.04,7.11,7.04,7.07,1657200.0,5.6994,5.756,5.6994,5.7236,1657200.0
2009-05-12 15:00:00,7.07,7.09,7.07,7.08,1160000.0,5.7236,5.7398,5.7236,5.7317,1160000.0
2009-05-12 15:10:00,7.08,7.08,7.05,7.08,1101200.0,5.7317,5.7317,5.7074,5.7317,1101200.0
2009-05-12 15:20:00,7.07,7.12,7.07,7.1,1766800.0,5.7236,5.7641,5.7236,5.7479,1766800.0
2009-05-12 15:30:00,7.1,7.11,7.09,7.1,1863200.0,5.7479,5.756,5.7398,5.7479,1863200.0
2009-05-12 15:40:00,7.1,7.1,7.08,7.09,1249600.0,5.7479,5.7479,5.7317,5.7398,1249600.0
2009-05-12 15:50:00,7.09,7.09,7.06,7.06,1954400.0,5.7398,5.7398,5.7155,5.7155,1954400.0
2009-05-13 09:30:00,6.87,6.93,6.83,6.86,1082400.0,5.5617,5.6103,5.5293,5.5536,1082400.0
2009-05-13 09:40:00,6.86,6.93,6.84,6.92,650000.0,5.5536,5.6103,5.5374,5.6022,650000.0
2009-05-13 09:50:00,6.92,6.96,6.91,6.92,491600.0,5.6022,5.6346,5.5941,5.6022,491600.0
2009-05-13 10:00:00,6.92,6.92,6.87,6.89,816800.0,5.6022,5.6022,5.5617,5.5779,816800.0
2009-05-13 10:10:00,6.89,6.96,6.88,6.93,928000.0,5.5779,5.6346,5.5698,5.6103,928000.0
2009-05-13 10:20:00,6.93,6.95,6.9,6.92,460800.0,5.6103,5.6265,5.586,5.6022,460800.0
2009-05-13 10:30:00,6.93,6.93,6.89,6.9,638800.0,5.6103,5.6103,5.5779,5.586,638800.0
2009-05-13 10:40:00,6.9,6.93,6.89,6.92,813200.0,5.586,5.6103,5.5779,5.6022,813200.0
2009-05-13 10:50:00,6.93,6.93,6.88,6.89,927200.0,5.6103,5.6103,5.5698,5.5779,927200.0
2009-05-13 11:00:00,6.88,6.92,6.88,6.9,887600.0,5.5698,5.6022,5.5698,5.586,887600.0
2009-05-13 11:10:00,6.89,6.91,6.88,6.9,505200.0,5.5779,5.5941,5.5698,5.586,505200.0
2009-05-13 11:20:00,6.9,6.93,6.9,6.92,574000.0,5.586,5.6103,5.586,5.6022,574000.0
2009-05-13 11:30:00,6.92,6.92,6.88,6.89,299200.0,5.6022,5.6022,5.5698,5.5779,299200.0
2009-05-13 11:40:00,6.89,6.89,6.86,6.87,652000.0,5.5779,5.5779,5.5536,5.5617,652000.0
2009-05-13 11:50:00,6.87,6.89,6.87,6.88,504800.0,5.5617,5.5779,5.5617,5.5698,504800.0
2009-05-13 12:00:00,6.88,6.89,6.87,6.88,700400.0,5.5698,5.5779,5.5617,5.5698,700400.0
2009-05-13 12:10:00,6.88,6.9,6.87,6.9,769600.0,5.5698,5.586,5.5617,5.586,769600.0
2009-05-13 12:20:00,6.9,6.92,6.89,6.89,481600.0,5.586,5.6022,5.5779,5.5779,481600.0
2009-05-13 12:30:00,6.9,6.9,6.88,6.89,466400.0,5.586,5.586,5.5698,5.5779,466400.0
2009-05-13 12:40:00,6.88,6.89,6.86,6.88,486800.0,5.5698,5.5779,5.5536,5.5698,486800.0
2009-05-13 12:50:00,6.88,6.9,6.87,6.88,622800.0,5.5698,5.586,5.5617,5.5698,622800.0
2009-05-13 13:00:00,6.87,6.9,6.87,6.88,1059600.0,5.5617,5.586,5.5617,5.5698,1059600.0
2009-05-13 13:10:00,6.88,6.88,6.86,6.86,500400.0,5.5698,5.5698,5.5536,5.5536,500400.0
2009-05-13 13:20:00,6.86,6.89,6.86,6.86,572400.0,5.5536,5.5779,5.5536,5.5536,572400.0
2009-05-13 13:30:00,6.86,6.9,6.86,6.9,547200.0,5.5536,5.586,5.5536,5.586,547200.0
2009-05-13 13:40:00,6.89,6.92,6.89,6.92,899200.0,5.5779,5.6022,5.5779,5.6022,899200.0
2009-05-13 13:50:00,6.91,6.92,6.91,6.92,1517600.0,5.5941,5.6022,5.5941,5.6022,1517600.0
2009-05-13 14:00:00,6.91,6.92,6.89,6.89,834000.0,5.5941,5.6022,5.5779,5.5779,834000.0
2009-05-13 14:10:00,6.89,6.91,6.89,6.9,1373200.0,5.5779,5.5941,5.5779,5.586,1373200.0
2009-05-13 14:20:00,6.9,6.91,6.88,6.9,852400.0,5.586,5.5941,5.5698,5.586,852400.0
2009-05-13 14:30:00,6.9,6.91,6.89,6.9,489200.0,5.586,5.5941,5.5779,5.586,489200.0
2009-05-13 14:40:00,6.9,6.92,6.9,6.91,774400.0,5.586,5.6022,5.586,5.5941,774400.0
2009-05-13 14:50:00,6.9,6.91,6.9,6.9,845200.0,5.586,5.5941,5.586,5.586,845200.0
2009-05-13 15:00:00,6.9,6.91,6.88,6.89,713200.0,5.586,5.5941,5.5698,5.5779,713200.0
2009-05-13 15:10:00,6.89,6.92,6.89,6.92,849600.0,5.5779,5.6022,5.5779,5.6022,849600.0
2009-05-13 15:20:00,6.92,6.95,6.91,6.92,2732000.0,5.6022,5.6265,5.5941,5.6022,2732000.0
2009-05-13 15:30:00,6.92,6.95,6.92,6.93,1712400.0,5.6022,5.6265,5.6022,5.6103,1712400.0
2009-05-13 15:40:00,6.93,6.95,6.92,6.93,2494800.0,5.6103,5.6265,5.6022,5.6103,2494800.0
2009-05-13 15:50:00,6.93,6.93,6.89,6.9,3030400.0,5.6103,5.6103,5.5779,5.586,3030400.0
2009-05-14 09:30:00,6.9,7.08,6.87,6.91,876000.0,5.586,5.7317,5.5617,5.5941,876000.0
2009-05-14 09:40:00,6.91,6.91,6.81,6.81,1763200.0,5.5941,5.5941,5.5132,5.5132,1763200.0
2009-05-14 09:50:00,6.81,6.85,6.81,6.84,402000.0,5.5132,5.5455,5.5132,5.5374,402000.0
2009-05-14 10:00:00,6.84,6.92,6.84,6.87,1737200.0,5.5374,5.6022,5.5374,5.5617,1737200.0
2009-05-14 10:10:00,6.87,6.87,6.83,6.83,854400.0,5.5617,5.5617,5.5293,5.5293,854400.0
2009-05-14 10:20:00,6.83,6.86,6.82,6.82,624400.0,5.5293,5.5536,5.5212,5.5212,624400.0
2009-05-14 10:30:00,6.83,6.87,6.82,6.84,622800.0,5.5293,5.5617,5.5212,5.5374,622800.0
2009-05-14 10:40:00,6.84,6.86,6.83,6.84,703600.0,5.5374,5.5536,5.5293,5.5374,703600.0
2009-05-14 10:50:00,6.84,6.91,6.84,6.89,802400.0,5.5374,5.5941,5.5374,5.5779,802400.0
2009-05-14 11:00:00,6.89,6.89,6.88,6.88,804400.0,5.5779,5.5779,5.5698,5.5698,804400.0
2009-05-14 11:10:00,6.88,6.89,6.87,6.87,1909600.0,5.5698,5.5779,5.5617,5.5617,1909600.0
2009-05-14 11:20:00,6.87,6.87,6.84,6.85,463200.0,5.5617,5.5617,5.5374,5.5455,463200.0
2009-05-14 11:30:00,6.85,6.86,6.85,6.86,275200.0,5.5455,5.5536,5.5455,5.5536,275200.0
2009-05-14 11:40:00,6.86,6.86,6.84,6.85,454800.0,5.5536,5.5536,5.5374,5.5455,454800.0
2009-05-14 11:50:00,6.85,6.87,6.84,6.86,394800.0,5.5455,5.5617,5.5374,5.5536,394800.0
2009-05-14 12:00:00,6.86,6.87,6.86,6.86,369600.0,5.5536,5.5617,5.5536,5.5536,369600.0
2009-05-14 12:10:00,6.86,6.87,6.86,6.86,482400.0,5.5536,5.5617,5.5536,5.5536,482400.0
2009-05-14 12:20:00,6.86,6.86,6.84,6.85,254400.0,5.5536,5.5536,5.5374,5.5455,254400.0
2009-05-14 12:30:00,6.85,6.86,6.85,6.85,570800.0,5.5455,5.5536,5.5455,5.5455,570800.0
2009-05-14 12:40:00,6.85,6.85,6.83,6.84,525600.0,5.5455,5.5455,5.5293,5.5374,525600.0
2009-05-14 12:50:00,6.84,6.84,6.82,6.82,906800.0,5.5374,5.5374,5.5212,5.5212,906800.0
2009-05-14 13:00:00,6.82,6.83,6.81,6.82,380400.0,5.5212,5.5293,5.5132,5.5212,380400.0
2009-05-14 13:10:00,6.82,6.82,6.78,6.78,422400.0,5.5212,5.5212,5.4889,5.4889,422400.0
2009-05-14 13:20:00,6.78,6.78,6.75,6.75,764000.0,5.4889,5.4889,5.4646,5.4646,764000.0
2009-05-14 13:30:00,6.75,6.76,6.75,6.75,930000.0,5.4646,5.4727,5.4646,5.4646,930000.0
2009-05-14 13:40:00,6.75,6.75,6.72,6.73,546800.0,5.4646,5.4646,5.4403,5.4484,546800.0
2009-05-14 13:50:00,6.73,6.77,6.73,6.76,984000.0,5.4484,5.4808,5.4484,5.4727,984000.0
2009-05-14 14:00:00,6.76,6.77,6.75,6.76,499600.0,5.4727,5.4808,5.4646,5.4727,499600.0
2009-05-14 14:10:00,6.76,6.76,6.74,6.75,470800.0,5.4727,5.4727,5.4565,5.4646,470800.0
2009-05-14 14:20:00,6.75,6.76,6.74,6.74,632400.0,5.4646,5.4727,5.4565,5.4565,632400.0
2009-05-14 14:30:00,6.74,6.76,6.73,6.76,725200.0,5.4565,5.4727,5.4484,5.4727,725200.0
2009-05-14 14:40:00,6.76,6.77,6.73,6.75,940000.0,5.4727,5.4808,5.4484,5.4646,940000.0
2009-05-14 14:50:00,6.75,6.77,6.75,6.77,661200.0,5.4646,5.4808,5.4646,5.4808,661200.0
2009-05-14 15:00:00,6.77,6.78,6.76,6.76,817200.0,5.4808,5.4889,5.4727,5.4727,817200.0
2009-05-14 15:10:00,6.76,6.77,6.75,6.76,818000.0,5.4727,5.4808,5.4646,5.4727,818000.0
2009-05-14 15:20:00,6.77,6.77,6.75,6.76,1073200.0,5.4808,5.4808,5.4646,5.4727,1073200.0
2009-05-14 15:30:00,6.76,6.76,6.71,6.71,1513200.0,5.4727,5.4727,5.4322,5.4322,1513200.0
2009-05-14 15:40:00,6.71,6.74,6.71,6.73,1828000.0,5.4322,5.4565,5.4322,5.4484,1828000.0
2009-05-14 15:50:00,6.73,6.74,6.71,6.71,2264400.0,5.4484,5.4565,5.4322,5.4322,2264400.0
2009-05-15 09:30:00,6.7,6.84,6.7,6.78,1932400.0,5.4241,5.5374,5.4241,5.4889,1932400.0
2009-05-15 09:40:00,6.79,6.79,6.7,6.78,1058000.0,5.497,5.497,5.4241,5.4889,1058000.0
2009-05-15 09:50:00,6.78,6.78,6.71,6.71,1235200.0,5.4889,5.4889,5.4322,5.4322,1235200.0
2009-05-15 10:00:00,6.71,6.76,6.69,6.75,1163600.0,5.4322,5.4727,5.416,5.4646,1163600.0
2009-05-15 10:10:00,6.75,6.78,6.72,6.77,1128000.0,5.4646,5.4889,5.4403,5.4808,1128000.0
2009-05-15 10:20:00,6.77,6.82,6.76,6.79,1154000.0,5.4808,5.5212,5.4727,5.497,1154000.0
2009-05-15 10:30:00,6.79,6.8,6.78,6.79,1015200.0,5.497,5.5051,5.4889,5.497,1015200.0
2009-05-15 10:40:00,6.79,6.79,6.77,6.78,571600.0,5.497,5.497,5.4808,5.4889,571600.0
2009-05-15 10:50:00,6.78,6.79,6.77,6.78,907200.0,5.4889,5.497,5.4808,5.4889,907200.0
2009-05-15 11:00:00,6.79,6.79,6.76,6.77,727600.0,5.497,5.497,5.4727,5.4808,727600.0
2009-05-15 11:10:00,6.77,6.79,6.76,6.77,582400.0,5.4808,5.497,5.4727,5.4808,582400.0
2009-05-15 11:20:00,6.77,6.77,6.73,6.75,491200.0,5.4808,5.4808,5.4484,5.4646,491200.0
2009-05-15 11:30:00,6.76,6.77,6.74,6.76,517600.0,5.4727,5.4808,5.4565,5.4727,517600.0
2009-05-15 11:40:00,6.76,6.76,6.74,6.75,406000.0,5.4727,5.4727,5.4565,5.4646,406000.0
2009-05-15 11:50:00,6.74,6.75,6.7,6.7,551600.0,5.4565,5.4646,5.4241,5.4241,551600.0
2009-05-15 12:00:00,6.7,6.74,6.7,6.73,652800.0,5.4241,5.4565,5.4241,5.4484,652800.0
2009-05-15 12:10:00,6.73,6.75,6.73,6.74,318000.0,5.4484,5.4646,5.4484,5.4565,318000.0
2009-05-15 12:20:00,6.74,6.76,6.74,6.75,393600.0,5.4565,5.4727,5.4565,5.4646,393600.0
2009-05-15 12:30:00,6.75,6.75,6.74,6.75,373200.0,5.4646,5.4646,5.4565,5.4646,373200.0
2009-05-15 12:40:00,6.75,6.76,6.75,6.76,448000.0,5.4646,5.4727,5.4646,5.4727,448000.0
2009-05-15 12:50:00,6.76,6.77,6.71,6.72,627600.0,5.4727,5.4808,5.4322,5.4403,627600.0
2009-05-15 13:00:00,6.72,6.72,6.66,6.68,354000.0,5.4403,5.4403,5.3917,5.4079,354000.0
2009-05-15 13:10:00,6.68,6.69,6.67,6.69,209600.0,5.4079,5.416,5.3998,5.416,209600.0
2009-05-15 13:20:00,6.69,6.7,6.68,6.68,322800.0,5.416,5.4241,5.4079,5.4079,322800.0
2009-05-15 13:30:00,6.68,6.68,6.66,6.67,367600.0,5.4079,5.4079,5.3917,5.3998,367600.0
2009-05-15 13:40:00,6.67,6.69,6.66,6.69,400000.0,5.3998,5.416,5.3917,5.416,400000.0
2009-05-15 13:50:00,6.69,6.71,6.69,6.7,350400.0,5.416,5.4322,5.416,5.4241,350400.0
2009-05-15 14:00:00,6.7,6.71,6.69,6.71,364800.0,5.4241,5.4322,5.416,5.4322,364800.0
2009-05-15 14:10:00,6.71,6.73,6.7,6.73,451200.0,5.4322,5.4484,5.4241,5.4484,451200.0
2009-05-15 14:20:00,6.73,6.74,6.72,6.74,580000.0,5.4484,5.4565,5.4403,5.4565,580000.0
2009-05-15 14:30:00,6.74,6.74,6.72,6.73,481200.0,5.4565,5.4565,5.4403,5.4484,481200.0
2009-05-15 14:40:00,6.73,6.73,6.69,6.7,692400.0,5.4484,5.4484,5.416,5.4241,692400.0
2009-05-15 14:50:00,6.7,6.71,6.7,6.7,540400.0,5.4241,5.4322,5.4241,5.4241,540400.0
2009-05-15 15:00:00,6.7,6.74,6.7,6.72,802400.0,5.4241,5.4565,5.4241,5.4403,802400.0
2009-05-15 15:10:00,6.72,6.75,6.72,6.73,640800.0,5.4403,5.4646,5.4403,5.4484,640800.0
2009-05-15 15:20:00,6.73,6.74,6.72,6.74,663600.0,5.4484,5.4565,5.4403,5.4565,663600.0
2009-05-15 15:30:00,6.74,6.74,6.7,6.71,892800.0,5.4565,5.4565,5.4241,5.4322,892800.0
2009-05-15 15:40:00,6.72,6.74,6.71,6.72,1898000.0,5.4403,5.4565,5.4322,5.4403,1898000.0
2009-05-15 15:50:00,6.73,6.74,6.71,6.72,1327600.0,5.4484,5.4565,5.4322,5.4403,1327600.0
2009-05-18 09:30:00,6.81,6.93,6.79,6.85,1196800.0,5.5132,5.6103,5.497,5.5455,1196800.0
2009-05-18 09:40:00,6.85,6.86,6.79,6.86,1040400.0,5.5455,5.5536,5.497,5.5536,1040400.0
2009-05-18 09:50:00,6.86,6.88,6.83,6.87,823200.0,5.5536,5.5698,5.5293,5.5617,823200.0
2009-05-18 10:00:00,6.87,6.88,6.77,6.79,657600.0,5.5617,5.5698,5.4808,5.497,657600.0
2009-05-18 10:10:00,6.79,6.83,6.77,6.77,629200.0,5.497,5.5293,5.4808,5.4808,629200.0
2009-05-18 10:20:00,6.78,6.87,6.77,6.86,724800.0,5.4889,5.5617,5.4808,5.5536,724800.0
2009-05-18 10:30:00,6.86,6.87,6.8,6.86,1570400.0,5.5536,5.5617,5.5051,5.5536,1570400.0
2009-05-18 10:40:00,6.86,6.93,6.84,6.91,2326400.0,5.5536,5.6103,5.5374,5.5941,2326400.0
2009-05-18 10:50:00,6.9,6.94,6.89,6.91,848000.0,5.586,5.6184,5.5779,5.5941,848000.0
2009-05-18 11:00:00,6.91,6.93,6.88,6.88,691200.0,5.5941,5.6103,5.5698,5.5698,691200.0
2009-05-18 11:10:00,6.88,6.89,6.87,6.87,770400.0,5.5698,5.5779,5.5617,5.5617,770400.0
2009-05-18 11:20:00,6.87,6.88,6.87,6.88,414000.0,5.5617,5.5698,5.5617,5.5698,414000.0
2009-05-18 11:30:00,6.89,6.89,6.87,6.88,865600.0,5.5779,5.5779,5.5617,5.5698,865600.0
2009-05-18 11:40:00,6.88,6.92,6.88,6.89,241600.0,5.5698,5.6022,5.5698,5.5779,241600.0
2009-05-18 11:50:00,6.9,6.91,6.87,6.87,432400.0,5.586,5.5941,5.5617,5.5617,432400.0
2009-05-18 12:00:00,6.87,6.9,6.87,6.89,658800.0,5.5617,5.586,5.5617,5.5779,658800.0
2009-05-18 12:10:00,6.89,6.89,6.86,6.87,460800.0,5.5779,5.5779,5.5536,5.5617,460800.0
2009-05-18 12:20:00,6.87,6.9,6.87,6.89,463600.0,5.5617,5.586,5.5617,5.5779,463600.0
2009-05-18 12:30:00,6.89,6.9,6.87,6.87,306000.0,5.5779,5.586,5.5617,5.5617,306000.0
2009-05-18 12:40:00,6.88,6.9,6.87,6.9,567600.0,5.5698,5.586,5.5617,5.586,567600.0
2009-05-18 12:50:00,6.9,6.91,6.9,6.9,381200.0,5.586,5.5941,5.586,5.586,381200.0
2009-05-18 13:00:00,6.9,6.9,6.88,6.9,417600.0,5.586,5.586,5.5698,5.586,417600.0
2009-05-18 13:10:00,6.9,6.92,6.89,6.9,409600.0,5.586,5.6022,5.5779,5.586,409600.0
2009-05-18 13:20:00,6.9,6.9,6.89,6.9,265200.0,5.586,5.586,5.5779,5.586,265200.0
2009-05-18 13:30:00,6.9,6.93,6.89,6.92,579600.0,5.586,5.6103,5.5779,5.6022,579600.0
2009-05-18 13:40:00,6.92,6.93,6.9,6.92,453200.0,5.6022,5.6103,5.586,5.6022,453200.0
2009-05-18 13:50:00,6.92,6.95,6.91,6.91,829200.0,5.6022,5.6265,5.5941,5.5941,829200.0
2009-05-18 14:00:00,6.92,6.93,6.91,6.93,638000.0,5.6022,5.6103,5.5941,5.6103,638000.0
2009-05-18 14:10:00,6.93,6.95,6.93,6.93,528000.0,5.6103,5.6265,5.6103,5.6103,528000.0
2009-05-18 14:20:00,6.93,6.94,6.92,6.93,527200.0,5.6103,5.6184,5.6022,5.6103,527200.0
2009-05-18 14:30:00,6.93,6.94,6.93,6.93,496400.0,5.6103,5.6184,5.6103,5.6103,496400.0
2009-05-18 14:40:00,6.93,6.95,6.93,6.95,651200.0,5.6103,5.6265,5.6103,5.6265,651200.0
2009-05-18 14:50:00,6.95,6.95,6.93,6.94,564800.0,5.6265,5.6265,5.6103,5.6184,564800.0
2009-05-18 15:00:00,6.94,6.96,6.93,6.96,983600.0,5.6184,5.6346,5.6103,5.6346,983600.0
2009-05-18 15:10:00,6.96,6.97,6.94,6.95,1078800.0,5.6346,5.6427,5.6184,5.6265,1078800.0
2009-05-18 15:20:00,6.95,6.95,6.93,6.94,635200.0,5.6265,5.6265,5.6103,5.6184,635200.0
2009-05-18 15:30:00,6.94,6.96,6.93,6.95,1750000.0,5.6184,5.6346,5.6103,5.6265,1750000.0
2009-05-18 15:40:00,6.95,6.98,6.95,6.97,2671600.0,5.6265,5.6508,5.6265,5.6427,2671600.0
2009-05-18 15:50:00,6.97,6.99,6.96,6.99,3396800.0,5.6427,5.6589,5.6346,5.6589,3396800.0
2009-05-19 09:30:00,7.18,7.28,7.12,7.26,3376400.0,5.8127,5.8936,5.7641,5.8775,3376400.0
2009-05-19 09:40:00,7.26,7.26,7.14,7.24,2449200.0,5.8775,5.8775,5.7803,5.8613,2449200.0
2009-05-19 09:50:00,7.24,7.24,7.16,7.18,1740400.0,5.8613,5.8613,5.7965,5.8127,1740400.0
2009-05-19 10:00:00,7.18,7.24,7.18,7.23,1750800.0,5.8127,5.8613,5.8127,5.8532,1750800.0
2009-05-19 10:10:00,7.23,7.24,7.21,7.24,2169600.0,5.8532,5.8613,5.837,5.8613,2169600.0
2009-05-19 10:20:00,7.24,7.24,7.19,7.23,1538400.0,5.8613,5.8613,5.8208,5.8532,1538400.0
2009-05-19 10:30:00,7.23,7.3,7.22,7.28,2327200.0,5.8532,5.9098,5.8451,5.8936,2327200.0
2009-05-19 10:40:00,7.28,7.28,7.21,7.22,1346800.0,5.8936,5.8936,5.837,5.8451,1346800.0
2009-05-19 10:50:00,7.23,7.24,7.22,7.23,680800.0,5.8532,5.8613,5.8451,5.8532,680800.0
2009-05-19 11:00:00,7.23,7.24,7.22,7.23,1152800.0,5.8532,5.8613,5.8451,5.8532,1152800.0
2009-05-19 11:10:00,7.23,7.27,7.23,7.26,1677600.0,5.8532,5.8856,5.8532,5.8775,1677600.0
2009-05-19 11:20:00,7.26,7.28,7.24,7.26,2856800.0,5.8775,5.8936,5.8613,5.8775,2856800.0
2009-05-19 11:30:00,7.26,7.33,7.25,7.32,1538800.0,5.8775,5.9341,5.8694,5.926,1538800.0
2009-05-19 11:40:00,7.32,7.32,7.27,7.28,1784400.0,5.926,5.926,5.8856,5.8936,1784400.0
2009-05-19 11:50:00,7.28,7.29,7.25,7.26,1164000.0,5.8936,5.9017,5.8694,5.8775,1164000.0
2009-05-19 12:00:00,7.26,7.27,7.25,7.25,1071200.0,5.8775,5.8856,5.8694,5.8694,1071200.0
2009-05-19 12:10:00,7.25,7.26,7.24,7.25,699200.0,5.8694,5.8775,5.8613,5.8694,699200.0
2009-05-19 12:20:00,7.25,7.26,7.25,7.26,543600.0,5.8694,5.8775,5.8694,5.8775,543600.0
2009-05-19 12:30:00,7.26,7.28,7.26,7.28,433600.0,5.8775,5.8936,5.8775,5.8936,433600.0
2009-05-19 12:40:00,7.28,7.28,7.27,7.28,460400.0,5.8936,5.8936,5.8856,5.8936,460400.0
2009-05-19 12:50:00,7.27,7.28,7.25,7.25,604000.0,5.8856,5.8936,5.8694,5.8694,604000.0
2009-05-19 13:00:00,7.25,7.26,7.25,7.26,582000.0,5.8694,5.8775,5.8694,5.8775,582000.0
2009-05-19 13:10:00,7.26,7.26,7.25,7.26,375600.0,5.8775,5.8775,5.8694,5.8775,375600.0
2009-05-19 13:20:00,7.26,7.27,7.25,7.27,1092800.0,5.8775,5.8856,5.8694,5.8856,1092800.0
2009-05-19 13:30:00,7.27,7.28,7.26,7.27,1160400.0,5.8856,5.8936,5.8775,5.8856,1160400.0
2009-05-19 13:40:00,7.27,7.28,7.26,7.27,456400.0,5.8856,5.8936,5.8775,5.8856,456400.0
2009-05-19 13:50:00,7.27,7.27,7.25,7.27,422800.0,5.8856,5.8856,5.8694,5.8856,422800.0
2009-05-19 14:00:00,7.27,7.27,7.23,7.26,655600.0,5.8856,5.8856,5.8532,5.8775,655600.0
2009-05-19 14:10:00,7.27,7.27,7.24,7.25,404000.0,5.8856,5.8856,5.8613,5.8694,404000.0
2009-05-19 14:20:00,7.25,7.27,7.25,7.27,346400.0,5.8694,5.8856,5.8694,5.8856,346400.0
2009-05-19 14:30:00,7.27,7.28,7.26,7.27,645200.0,5.8856,5.8936,5.8775,5.8856,645200.0
2009-05-19 14:40:00,7.28,7.31,7.27,7.31,1827600.0,5.8936,5.9179,5.8856,5.9179,1827600.0
2009-05-19 14:50:00,7.31,7.31,7.28,7.29,1214400.0,5.9179,5.9179,5.8936,5.9017,1214400.0
2009-05-19 15:00:00,7.29,7.29,7.27,7.28,1118400.0,5.9017,5.9017,5.8856,5.8936,1118400.0
2009-05-19 15:10:00,7.28,7.29,7.23,7.28,1410400.0,5.8936,5.9017,5.8532,5.8936,1410400.0
2009-05-19 15:20:00,7.28,7.29,7.28,7.28,1297200.0,5.8936,5.9017,5.8936,5.8936,1297200.0
2009-05-19 15:30:00,7.28,7.29,7.25,7.29,1588400.0,5.8936,5.9017,5.8694,5.9017,1588400.0
2009-05-19 15:40:00,7.29,7.29,7.26,7.26,1368800.0,5.9017,5.9017,5.8775,5.8775,1368800.0
2009-05-19 15:50:00,7.26,7.28,7.25,7.27,1983200.0,5.8775,5.8936,5.8694,5.8856,1983200.0
2009-05-20 09:30:00,7.33,7.34,7.2,7.23,1990400.0,5.9341,5.9422,5.8289,5.8532,1990400.0
2009-05-20 09:40:00,7.22,7.31,7.22,7.29,974000.0,5.8451,5.9179,5.8451,5.9017,974000.0
2009-05-20 09:50:00,7.29,7.31,7.26,7.3,628400.0,5.9017,5.9179,5.8775,5.9098,628400.0
2009-05-20 10:00:00,7.3,7.31,7.28,7.3,987200.0,5.9098,5.9179,5.8936,5.9098,987200.0
2009-05-20 10:10:00,7.3,7.3,7.26,7.26,896800.0,5.9098,5.9098,5.8775,5.8775,896800.0
2009-05-20 10:20:00,7.26,7.28,7.24,7.25,1103200.0,5.8775,5.8936,5.8613,5.8694,1103200.0
2009-05-20 10:30:00,7.25,7.28,7.21,7.22,1605600.0,5.8694,5.8936,5.837,5.8451,1605600.0
2009-05-20 10:40:00,7.22,7.24,7.17,7.2,927600.0,5.8451,5.8613,5.8046,5.8289,927600.0
2009-05-20 10:50:00,7.2,7.21,7.16,7.2,653600.0,5.8289,5.837,5.7965,5.8289,653600.0
2009-05-20 11:00:00,7.2,7.21,7.15,7.15,483600.0,5.8289,5.837,5.7884,5.7884,483600.0
2009-05-20 11:10:00,7.15,7.16,7.13,7.15,645200.0,5.7884,5.7965,5.7722,5.7884,645200.0
2009-05-20 11:20:00,7.15,7.16,7.11,7.12,871600.0,5.7884,5.7965,5.756,5.7641,871600.0
2009-05-20 11:30:00,7.12,7.17,7.11,7.14,1178000.0,5.7641,5.8046,5.756,5.7803,1178000.0
2009-05-20 11:40:00,7.14,7.14,7.11,7.11,886400.0,5.7803,5.7803,5.756,5.756,886400.0
2009-05-20 11:50:00,7.11,7.15,7.11,7.14,1059200.0,5.756,5.7884,5.756,5.7803,1059200.0
2009-05-20 12:00:00,7.14,7.18,7.14,7.15,514000.0,5.7803,5.8127,5.7803,5.7884,514000.0
2009-05-20 12:10:00,7.15,7.18,7.15,7.17,500000.0,5.7884,5.8127,5.7884,5.8046,500000.0
2009-05-20 12:20:00,7.17,7.17,7.13,7.14,732400.0,5.8046,5.8046,5.7722,5.7803,732400.0
2009-05-20 12:30:00,7.14,7.15,7.07,7.09,1494000.0,5.7803,5.7884,5.7236,5.7398,1494000.0
2009-05-20 12:40:00,7.09,7.11,7.07,7.11,938400.0,5.7398,5.756,5.7236,5.756,938400.0
2009-05-20 12:50:00,7.11,7.13,7.06,7.06,842800.0,5.756,5.7722,5.7155,5.7155,842800.0
2009-05-20 13:00:00,7.06,7.11,7.05,7.1,1104800.0,5.7155,5.756,5.7074,5.7479,1104800.0
2009-05-20 13:10:00,7.1,7.11,7.09,7.09,1053600.0,5.7479,5.756,5.7398,5.7398,1053600.0
2009-05-20 13:20:00,7.09,7.1,7.06,7.09,573200.0,5.7398,5.7479,5.7155,5.7398,573200.0
2009-05-20 13:30:00,7.09,7.13,7.09,7.12,418400.0,5.7398,5.7722,5.7398,5.7641,418400.0
2009-05-20 13:40:00,7.12,7.17,7.12,7.16,806800.0,5.7641,5.8046,5.7641,5.7965,806800.0
2009-05-20 13:50:00,7.16,7.17,7.15,7.17,440400.0,5.7965,5.8046,5.7884,5.8046,440400.0
2009-05-20 14:00:00,7.16,7.16,7.09,7.12,1259600.0,5.7965,5.7965,5.7398,5.7641,1259600.0
2009-05-20 14:10:00,7.12,7.16,7.11,7.16,666400.0,5.7641,5.7965,5.756,5.7965,666400.0
2009-05-20 14:20:00,7.16,7.18,7.14,7.15,420400.0,5.7965,5.8127,5.7803,5.7884,420400.0
2009-05-20 14:30:00,7.15,7.15,7.1,7.14,450800.0,5.7884,5.7884,5.7479,5.7803,450800.0
2009-05-20 14:40:00,7.14,7.19,7.14,7.18,567200.0,5.7803,5.8208,5.7803,5.8127,567200.0
2009-05-20 14:50:00,7.18,7.19,7.13,7.14,747600.0,5.8127,5.8208,5.7722,5.7803,747600.0
2009-05-20 15:00:00,7.14,7.14,7.1,7.1,838000.0,5.7803,5.7803,5.7479,5.7479,838000.0
2009-05-20 15:10:00,7.1,7.12,7.08,7.1,919600.0,5.7479,5.7641,5.7317,5.7479,919600.0
2009-05-20 15:20:00,7.1,7.11,7.07,7.1,884800.0,5.7479,5.756,5.7236,5.7479,884800.0
2009-05-20 15:30:00,7.1,7.1,7.07,7.07,1176400.0,5.7479,5.7479,5.7236,5.7236,1176400.0
2009-05-20 15:40:00,7.07,7.08,7.03,7.07,1416400.0,5.7236,5.7317,5.6913,5.7236,1416400.0
2009-05-20 15:50:00,7.07,7.08,7.06,7.08,1737200.0,5.7236,5.7317,5.7155,5.7317,1737200.0
2009-05-21 09:30:00,7.0,7.03,6.91,7.01,2078800.0,5.667,5.6913,5.5941,5.6751,2078800.0
2009-05-21 09:40:00,7.01,7.15,7.01,7.15,1745600.0,5.6751,5.7884,5.6751,5.7884,1745600.0
2009-05-21 09:50:00,7.15,7.2,7.09,7.1,1370800.0,5.7884,5.8289,5.7398,5.7479,1370800.0
2009-05-21 10:00:00,7.1,7.14,7.06,7.13,781200.0,5.7479,5.7803,5.7155,5.7722,781200.0
2009-05-21 10:10:00,7.13,7.13,7.05,7.07,460800.0,5.7722,5.7722,5.7074,5.7236,460800.0
2009-05-21 10:20:00,7.06,7.09,7.04,7.06,537200.0,5.7155,5.7398,5.6994,5.7155,537200.0
2009-05-21 10:30:00,7.06,7.1,7.05,7.1,459600.0,5.7155,5.7479,5.7074,5.7479,459600.0
2009-05-21 10:40:00,7.1,7.14,7.1,7.13,519600.0,5.7479,5.7803,5.7479,5.7722,519600.0
2009-05-21 10:50:00,7.13,7.13,7.07,7.08,350400.0,5.7722,5.7722,5.7236,5.7317,350400.0
2009-05-21 11:00:00,7.08,7.08,7.04,7.05,474800.0,5.7317,5.7317,5.6994,5.7074,474800.0
2009-05-21 11:10:00,7.05,7.1,7.04,7.09,291600.0,5.7074,5.7479,5.6994,5.7398,291600.0
2009-05-21 11:20:00,7.09,7.09,7.06,7.06,272000.0,5.7398,5.7398,5.7155,5.7155,272000.0
2009-05-21 11:30:00,7.06,7.09,7.05,7.08,308400.0,5.7155,5.7398,5.7074,5.7317,308400.0
2009-05-21 11:40:00,7.08,7.11,7.08,7.11,426800.0,5.7317,5.756,5.7317,5.756,426800.0
2009-05-21 11:50:00,7.11,7.13,7.11,7.12,355200.0,5.756,5.7722,5.756,5.7641,355200.0
2009-05-21 12:00:00,7.11,7.12,7.1,7.11,287600.0,5.756,5.7641,5.7479,5.756,287600.0
2009-05-21 12:10:00,7.11,7.11,7.09,7.09,299600.0,5.756,5.756,5.7398,5.7398,299600.0
2009-05-21 12:20:00,7.09,7.1,7.08,7.09,158800.0,5.7398,5.7479,5.7317,5.7398,158800.0
2009-05-21 12:30:00,7.1,7.14,7.09,7.14,374400.0,5.7479,5.7803,5.7398,5.7803,374400.0
2009-05-21 12:40:00,7.14,7.14,7.09,7.12,322000.0,5.7803,5.7803,5.7398,5.7641,322000.0
2009-05-21 12:50:00,7.12,7.12,7.08,7.12,294800.0,5.7641,5.7641,5.7317,5.7641,294800.0
2009-05-21 13:00:00,7.12,7.13,7.1,7.1,307200.0,5.7641,5.7722,5.7479,5.7479,307200.0
2009-05-21 13:10:00,7.1,7.11,7.08,7.08,254000.0,5.7479,5.756,5.7317,5.7317,254000.0
2009-05-21 13:20:00,7.08,7.09,7.06,7.07,213200.0,5.7317,5.7398,5.7155,5.7236,213200.0
2009-05-21 13:30:00,7.07,7.07,7.05,7.06,268800.0,5.7236,5.7236,5.7074,5.7155,268800.0
2009-05-21 13:40:00,7.05,7.1,7.05,7.1,572400.0,5.7074,5.7479,5.7074,5.7479,572400.0
2009-05-21 13:50:00,7.1,7.11,7.07,7.08,477600.0,5.7479,5.756,5.7236,5.7317,477600.0
2009-05-21 14:00:00,7.08,7.11,7.04,7.05,617600.0,5.7317,5.756,5.6994,5.7074,617600.0
2009-05-21 14:10:00,7.05,7.06,7.02,7.05,1154000.0,5.7074,5.7155,5.6832,5.7074,1154000.0
2009-05-21 14:20:00,7.05,7.07,7.04,7.06,445200.0,5.7074,5.7236,5.6994,5.7155,445200.0
2009-05-21 14:30:00,7.06,7.07,7.04,7.04,525600.0,5.7155,5.7236,5.6994,5.6994,525600.0
2009-05-21 14:40:00,7.04,7.05,7.01,7.01,331600.0,5.6994,5.7074,5.6751,5.6751,331600.0
2009-05-21 14:50:00,7.01,7.03,7.0,7.02,775600.0,5.6751,5.6913,5.667,5.6832,775600.0
2009-05-21 15:00:00,7.02,7.04,7.0,7.0,584400.0,5.6832,5.6994,5.667,5.667,584400.0
2009-05-21 15:10:00,7.0,7.03,7.0,7.02,667600.0,5.667,5.6913,5.667,5.6832,667600.0
2009-05-21 15:20:00,7.02,7.03,7.0,7.02,741600.0,5.6832,5.6913,5.667,5.6832,741600.0
2009-05-21 15:30:00,7.02,7.05,7.02,7.03,733600.0,5.6832,5.7074,5.6832,5.6913,733600.0
2009-05-21 15:40:00,7.03,7.06,7.01,7.03,874400.0,5.6913,5.7155,5.6751,5.6913,874400.0
2009-05-21 15:50:00,7.02,7.06,7.02,7.05,1472800.0,5.6832,5.7155,5.6832,5.7074,1472800.0
2009-05-22 09:30:00,7.02,7.14,7.01,7.02,916800.0,5.6832,5.7803,5.6751,5.6832,916800.0
2009-05-22 09:40:00,7.02,7.07,6.96,6.97,694000.0,5.6832,5.7236,5.6346,5.6427,694000.0
2009-05-22 09:50:00,6.98,6.99,6.92,6.97,809200.0,5.6508,5.6589,5.6022,5.6427,809200.0
2009-05-22 10:00:00,6.98,7.02,6.96,6.97,556000.0,5.6508,5.6832,5.6346,5.6427,556000.0
2009-05-22 10:10:00,6.97,7.0,6.96,6.99,1129200.0,5.6427,5.667,5.6346,5.6589,1129200.0
2009-05-22 10:20:00,6.99,7.03,6.99,7.0,435600.0,5.6589,5.6913,5.6589,5.667,435600.0
2009-05-22 10:30:00,7.0,7.02,6.98,6.98,498400.0,5.667,5.6832,5.6508,5.6508,498400.0
2009-05-22 10:40:00,6.98,7.05,6.98,7.03,394800.0,5.6508,5.7074,5.6508,5.6913,394800.0
2009-05-22 10:50:00,7.03,7.05,7.02,7.04,151600.0,5.6913,5.7074,5.6832,5.6994,151600.0
2009-05-22 11:00:00,7.03,7.09,7.03,7.09,420400.0,5.6913,5.7398,5.6913,5.7398,420400.0
2009-05-22 11:10:00,7.08,7.09,7.06,7.08,290000.0,5.7317,5.7398,5.7155,5.7317,290000.0
2009-05-22 11:20:00,7.08,7.08,7.05,7.06,222400.0,5.7317,5.7317,5.7074,5.7155,222400.0
2009-05-22 11:30:00,7.06,7.06,7.04,7.04,250000.0,5.7155,5.7155,5.6994,5.6994,250000.0
2009-05-22 11:40:00,7.04,7.08,7.04,7.08,197200.0,5.6994,5.7317,5.6994,5.7317,197200.0
2009-05-22 11:50:00,7.08,7.1,7.04,7.05,356400.0,5.7317,5.7479,5.6994,5.7074,356400.0
2009-05-22 12:00:00,7.05,7.07,7.04,7.07,352000.0,5.7074,5.7236,5.6994,5.7236,352000.0
2009-05-22 12:10:00,7.07,7.08,7.06,7.07,235200.0,5.7236,5.7317,5.7155,5.7236,235200.0
2009-05-22 12:20:00,7.07,7.07,7.04,7.04,161600.0,5.7236,5.7236,5.6994,5.6994,161600.0
2009-05-22 12:30:00,7.04,7.05,7.04,7.05,167600.0,5.6994,5.7074,5.6994,5.7074,167600.0
2009-05-22 12:40:00,7.05,7.07,7.05,7.07,332400.0,5.7074,5.7236,5.7074,5.7236,332400.0
2009-05-22 12:50:00,7.07,7.11,7.07,7.1,131200.0,5.7236,5.756,5.7236,5.7479,131200.0
2009-05-22 13:00:00,7.1,7.12,7.1,7.11,170400.0,5.7479,5.7641,5.7479,5.756,170400.0
2009-05-22 13:10:00,7.11,7.11,7.09,7.1,205200.0,5.756,5.756,5.7398,5.7479,205200.0
2009-05-22 13:20:00,7.1,7.11,7.09,7.1,256800.0,5.7479,5.756,5.7398,5.7479,256800.0
2009-05-22 13:30:00,7.1,7.1,7.06,7.09,472400.0,5.7479,5.7479,5.7155,5.7398,472400.0
2009-05-22 13:40:00,7.09,7.11,7.08,7.08,394400.0,5.7398,5.756,5.7317,5.7317,394400.0
2009-05-22 13:50:00,7.09,7.09,7.06,7.07,255600.0,5.7398,5.7398,5.7155,5.7236,255600.0
2009-05-22 14:00:00,7.07,7.1,7.07,7.09,343200.0,5.7236,5.7479,5.7236,5.7398,343200.0
2009-05-22 14:10:00,7.09,7.12,7.08,7.11,542400.0,5.7398,5.7641,5.7317,5.756,542400.0
2009-05-22 14:20:00,7.11,7.12,7.1,7.1,214400.0,5.756,5.7641,5.7479,5.7479,214400.0
2009-05-22 14:30:00,7.1,7.11,7.09,7.11,206000.0,5.7479,5.756,5.7398,5.756,206000.0
2009-05-22 14:40:00,7.11,7.13,7.11,7.11,603600.0,5.756,5.7722,5.756,5.756,603600.0
2009-05-22 14:50:00,7.11,7.14,7.1,7.14,494000.0,5.756,5.7803,5.7479,5.7803,494000.0
2009-05-22 15:00:00,7.14,7.14,7.12,7.14,511600.0,5.7803,5.7803,5.7641,5.7803,511600.0
2009-05-22 15:10:00,7.14,7.14,7.1,7.11,574800.0,5.7803,5.7803,5.7479,5.756,574800.0
2009-05-22 15:20:00,7.11,7.13,7.1,7.11,418800.0,5.756,5.7722,5.7479,5.756,418800.0
2009-05-22 15:30:00,7.11,7.15,7.1,7.12,486000.0,5.756,5.7884,5.7479,5.7641,486000.0
2009-05-22 15:40:00,7.12,7.12,7.06,7.09,735200.0,5.7641,5.7641,5.7155,5.7398,735200.0
2009-05-22 15:50:00,7.09,7.1,7.06,7.07,934800.0,5.7398,5.7479,5.7155,5.7236,934800.0
2009-05-26 09:30:00,6.99,7.07,6.9,7.07,1748400.0,5.6589,5.7236,5.586,5.7236,1748400.0
2009-05-26 09:40:00,7.07,7.18,7.07,7.18,888800.0,5.7236,5.8127,5.7236,5.8127,888800.0
2009-05-26 09:50:00,7.18,7.19,7.13,7.17,1059600.0,5.8127,5.8208,5.7722,5.8046,1059600.0
2009-05-26 10:00:00,7.17,7.28,7.17,7.21,1535600.0,5.8046,5.8936,5.8046,5.837,1535600.0
2009-05-26 10:10:00,7.21,7.25,7.19,7.21,1231200.0,5.837,5.8694,5.8208,5.837,1231200.0
2009-05-26 10:20:00,7.21,7.24,7.18,7.22,568000.0,5.837,5.8613,5.8127,5.8451,568000.0
2009-05-26 10:30:00,7.22,7.25,7.22,7.24,697200.0,5.8451,5.8694,5.8451,5.8613,697200.0
2009-05-26 10:40:00,7.24,7.25,7.22,7.24,548000.0,5.8613,5.8694,5.8451,5.8613,548000.0
2009-05-26 10:50:00,7.24,7.25,7.21,7.23,574800.0,5.8613,5.8694,5.837,5.8532,574800.0
2009-05-26 11:00:00,7.23,7.25,7.23,7.24,748400.0,5.8532,5.8694,5.8532,5.8613,748400.0
2009-05-26 11:10:00,7.24,7.25,7.24,7.24,886000.0,5.8613,5.8694,5.8613,5.8613,886000.0
2009-05-26 11:20:00,7.25,7.25,7.23,7.25,532800.0,5.8694,5.8694,5.8532,5.8694,532800.0
2009-05-26 11:30:00,7.25,7.25,7.23,7.24,369600.0,5.8694,5.8694,5.8532,5.8613,369600.0
2009-05-26 11:40:00,7.24,7.28,7.24,7.27,684000.0,5.8613,5.8936,5.8613,5.8856,684000.0
2009-05-26 11:50:00,7.27,7.27,7.25,7.26,580000.0,5.8856,5.8856,5.8694,5.8775,580000.0
2009-05-26 12:00:00,7.26,7.27,7.25,7.25,326000.0,5.8775,5.8856,5.8694,5.8694,326000.0
2009-05-26 12:10:00,7.25,7.28,7.25,7.28,381200.0,5.8694,5.8936,5.8694,5.8936,381200.0
2009-05-26 12:20:00,7.28,7.3,7.28,7.29,387200.0,5.8936,5.9098,5.8936,5.9017,387200.0
2009-05-26 12:30:00,7.29,7.31,7.28,7.29,323200.0,5.9017,5.9179,5.8936,5.9017,323200.0
2009-05-26 12:40:00,7.29,7.33,7.29,7.33,408000.0,5.9017,5.9341,5.9017,5.9341,408000.0
2009-05-26 12:50:00,7.33,7.34,7.32,7.33,436400.0,5.9341,5.9422,5.926,5.9341,436400.0
2009-05-26 13:00:00,7.33,7.36,7.33,7.33,372800.0,5.9341,5.9584,5.9341,5.9341,372800.0
2009-05-26 13:10:00,7.33,7.36,7.33,7.35,396800.0,5.9341,5.9584,5.9341,5.9503,396800.0
2009-05-26 13:20:00,7.35,7.36,7.33,7.36,527200.0,5.9503,5.9584,5.9341,5.9584,527200.0
2009-05-26 13:30:00,7.36,7.37,7.36,7.36,558400.0,5.9584,5.9665,5.9584,5.9584,558400.0
2009-05-26 13:40:00,7.36,7.37,7.35,7.37,471600.0,5.9584,5.9665,5.9503,5.9665,471600.0
2009-05-26 13:50:00,7.37,7.38,7.35,7.37,511200.0,5.9665,5.9746,5.9503,5.9665,511200.0
2009-05-26 14:00:00,7.37,7.38,7.37,7.38,499200.0,5.9665,5.9746,5.9665,5.9746,499200.0
2009-05-26 14:10:00,7.38,7.39,7.35,7.38,1022400.0,5.9746,5.9827,5.9503,5.9746,1022400.0
2009-05-26 14:20:00,7.38,7.38,7.34,7.37,503200.0,5.9746,5.9746,5.9422,5.9665,503200.0
2009-05-26 14:30:00,7.37,7.37,7.34,7.34,647600.0,5.9665,5.9665,5.9422,5.9422,647600.0
2009-05-26 14:40:00,7.34,7.37,7.34,7.35,855200.0,5.9422,5.9665,5.9422,5.9503,855200.0
2009-05-26 14:50:00,7.34,7.34,7.32,7.33,754000.0,5.9422,5.9422,5.926,5.9341,754000.0
2009-05-26 15:00:00,7.33,7.35,7.31,7.34,777200.0,5.9341,5.9503,5.9179,5.9422,777200.0
2009-05-26 15:10:00,7.34,7.36,7.3,7.3,1058000.0,5.9422,5.9584,5.9098,5.9098,1058000.0
2009-05-26 15:20:00,7.3,7.33,7.3,7.32,837600.0,5.9098,5.9341,5.9098,5.926,837600.0
2009-05-26 15:30:00,7.32,7.35,7.3,7.35,1066800.0,5.926,5.9503,5.9098,5.9503,1066800.0
2009-05-26 15:40:00,7.35,7.35,7.31,7.34,1842800.0,5.9503,5.9503,5.9179,5.9422,1842800.0
2009-05-26 15:50:00,7.34,7.36,7.32,7.35,1629600.0,5.9422,5.9584,5.926,5.9503,1629600.0
2009-05-27 09:30:00,7.33,7.38,7.27,7.3,934800.0,5.9341,5.9746,5.8856,5.9098,934800.0
2009-05-27 09:40:00,7.3,7.36,7.27,7.36,932000.0,5.9098,5.9584,5.8856,5.9584,932000.0
2009-05-27 09:50:00,7.36,7.45,7.36,7.41,1034000.0,5.9584,6.0313,5.9584,5.9989,1034000.0
2009-05-27 10:00:00,7.42,7.45,7.35,7.36,1076800.0,6.007,6.0313,5.9503,5.9584,1076800.0
2009-05-27 10:10:00,7.36,7.4,7.35,7.39,1032800.0,5.9584,5.9908,5.9503,5.9827,1032800.0
2009-05-27 10:20:00,7.39,7.43,7.37,7.37,734400.0,5.9827,6.0151,5.9665,5.9665,734400.0
2009-05-27 10:30:00,7.37,7.42,7.35,7.42,890400.0,5.9665,6.007,5.9503,6.007,890400.0
2009-05-27 10:40:00,7.42,7.43,7.38,7.42,786800.0,6.007,6.0151,5.9746,6.007,786800.0
2009-05-27 10:50:00,7.42,7.47,7.39,7.46,915600.0,6.007,6.0475,5.9827,6.0394,915600.0
2009-05-27 11:00:00,7.46,7.47,7.43,7.44,962400.0,6.0394,6.0475,6.0151,6.0232,962400.0
2009-05-27 11:10:00,7.44,7.46,7.42,7.46,1090800.0,6.0232,6.0394,6.007,6.0394,1090800.0
2009-05-27 11:20:00,7.46,7.47,7.43,7.46,929600.0,6.0394,6.0475,6.0151,6.0394,929600.0
2009-05-27 11:30:00,7.46,7.48,7.46,7.47,1053200.0,6.0394,6.0556,6.0394,6.0475,1053200.0
2009-05-27 11:40:00,7.47,7.48,7.47,7.48,490400.0,6.0475,6.0556,6.0475,6.0556,490400.0
2009-05-27 11:50:00,7.47,7.49,7.47,7.49,1162800.0,6.0475,6.0637,6.0475,6.0637,1162800.0
2009-05-27 12:00:00,7.49,7.49,7.46,7.47,999200.0,6.0637,6.0637,6.0394,6.0475,999200.0
2009-05-27 12:10:00,7.47,7.5,7.47,7.49,1025600.0,6.0475,6.0718,6.0475,6.0637,1025600.0
2009-05-27 12:20:00,7.49,7.52,7.49,7.5,1654800.0,6.0637,6.0879,6.0637,6.0718,1654800.0
2009-05-27 12:30:00,7.5,7.53,7.47,7.49,2147600.0,6.0718,6.096,6.0475,6.0637,2147600.0
2009-05-27 12:40:00,7.49,7.49,7.44,7.45,1212800.0,6.0637,6.0637,6.0232,6.0313,1212800.0
2009-05-27 12:50:00,7.45,7.45,7.41,7.42,519200.0,6.0313,6.0313,5.9989,6.007,519200.0
2009-05-27 13:00:00,7.42,7.45,7.42,7.43,494400.0,6.007,6.0313,6.007,6.0151,494400.0
2009-05-27 13:10:00,7.43,7.46,7.42,7.45,448400.0,6.0151,6.0394,6.007,6.0313,448400.0
2009-05-27 13:20:00,7.45,7.45,7.42,7.43,551200.0,6.0313,6.0313,6.007,6.0151,551200.0
2009-05-27 13:30:00,7.43,7.43,7.35,7.35,1248400.0,6.0151,6.0151,5.9503,5.9503,1248400.0
2009-05-27 13:40:00,7.35,7.36,7.32,7.32,714400.0,5.9503,5.9584,5.926,5.926,714400.0
2009-05-27 13:50:00,7.32,7.35,7.3,7.33,812800.0,5.926,5.9503,5.9098,5.9341,812800.0
2009-05-27 14:00:00,7.33,7.33,7.31,7.31,595200.0,5.9341,5.9341,5.9179,5.9179,595200.0
2009-05-27 14:10:00,7.31,7.35,7.31,7.34,579600.0,5.9179,5.9503,5.9179,5.9422,579600.0
2009-05-27 14:20:00,7.34,7.34,7.29,7.31,739200.0,5.9422,5.9422,5.9017,5.9179,739200.0
2009-05-27 14:30:00,7.31,7.35,7.3,7.35,598000.0,5.9179,5.9503,5.9098,5.9503,598000.0
2009-05-27 14:40:00,7.35,7.38,7.35,7.37,596000.0,5.9503,5.9746,5.9503,5.9665,596000.0
2009-05-27 14:50:00,7.37,7.37,7.33,7.33,576400.0,5.9665,5.9665,5.9341,5.9341,576400.0
2009-05-27 15:00:00,7.33,7.37,7.32,7.35,794400.0,5.9341,5.9665,5.926,5.9503,794400.0
2009-05-27 15:10:00,7.35,7.36,7.32,7.32,951200.0,5.9503,5.9584,5.926,5.926,951200.0
2009-05-27 15:20:00,7.32,7.32,7.27,7.27,1278000.0,5.926,5.926,5.8856,5.8856,1278000.0
2009-05-27 15:30:00,7.27,7.31,7.25,7.28,813200.0,5.8856,5.9179,5.8694,5.8936,813200.0
2009-05-27 15:40:00,7.28,7.34,7.28,7.32,1368800.0,5.8936,5.9422,5.8936,5.926,1368800.0
2009-05-27 15:50:00,7.32,7.33,7.28,7.29,2158000.0,5.926,5.9341,5.8936,5.9017,2158000.0
2009-05-28 09:30:00,7.31,7.39,7.2,7.26,782400.0,5.9179,5.9827,5.8289,5.8775,782400.0
2009-05-28 09:40:00,7.26,7.29,7.25,7.25,622800.0,5.8775,5.9017,5.8694,5.8694,622800.0
2009-05-28 09:50:00,7.26,7.26,7.12,7.12,1114000.0,5.8775,5.8775,5.7641,5.7641,1114000.0
2009-05-28 10:00:00,7.12,7.14,7.09,7.1,1620000.0,5.7641,5.7803,5.7398,5.7479,1620000.0
2009-05-28 10:10:00,7.1,7.11,7.05,7.11,812000.0,5.7479,5.756,5.7074,5.756,812000.0
2009-05-28 10:20:00,7.11,7.15,7.08,7.12,854400.0,5.756,5.7884,5.7317,5.7641,854400.0
2009-05-28 10:30:00,7.12,7.16,7.11,7.14,491600.0,5.7641,5.7965,5.756,5.7803,491600.0
2009-05-28 10:40:00,7.14,7.16,7.13,7.16,379200.0,5.7803,5.7965,5.7722,5.7965,379200.0
2009-05-28 10:50:00,7.16,7.19,7.15,7.18,850800.0,5.7965,5.8208,5.7884,5.8127,850800.0
2009-05-28 11:00:00,7.18,7.18,7.15,7.17,851600.0,5.8127,5.8127,5.7884,5.8046,851600.0
2009-05-28 11:10:00,7.17,7.18,7.12,7.12,483600.0,5.8046,5.8127,5.7641,5.7641,483600.0
2009-05-28 11:20:00,7.12,7.15,7.11,7.11,695600.0,5.7641,5.7884,5.756,5.756,695600.0
2009-05-28 11:30:00,7.11,7.17,7.11,7.16,181600.0,5.756,5.8046,5.756,5.7965,181600.0
2009-05-28 11:40:00,7.15,7.19,7.15,7.19,541200.0,5.7884,5.8208,5.7884,5.8208,541200.0
2009-05-28 11:50:00,7.19,7.2,7.17,7.18,287600.0,5.8208,5.8289,5.8046,5.8127,287600.0
2009-05-28 12:00:00,7.18,7.19,7.14,7.14,411200.0,5.8127,5.8208,5.7803,5.7803,411200.0
2009-05-28 12:10:00,7.14,7.16,7.12,7.12,190000.0,5.7803,5.7965,5.7641,5.7641,190000.0
2009-05-28 12:20:00,7.12,7.16,7.12,7.14,203200.0,5.7641,5.7965,5.7641,5.7803,203200.0
2009-05-28 12:30:00,7.14,7.16,7.13,7.15,200000.0,5.7803,5.7965,5.7722,5.7884,200000.0
2009-05-28 12:40:00,7.15,7.16,7.12,7.14,122800.0,5.7884,5.7965,5.7641,5.7803,122800.0
2009-05-28 12:50:00,7.14,7.14,7.11,7.13,362000.0,5.7803,5.7803,5.756,5.7722,362000.0
2009-05-28 13:00:00,7.12,7.13,7.11,7.12,648400.0,5.7641,5.7722,5.756,5.7641,648400.0
2009-05-28 13:10:00,7.12,7.2,7.12,7.18,1044800.0,5.7641,5.8289,5.7641,5.8127,1044800.0
2009-05-28 13:20:00,7.18,7.2,7.18,7.18,370800.0,5.8127,5.8289,5.8127,5.8127,370800.0
2009-05-28 13:30:00,7.18,7.18,7.15,7.15,491200.0,5.8127,5.8127,5.7884,5.7884,491200.0
2009-05-28 13:40:00,7.15,7.16,7.13,7.13,298400.0,5.7884,5.7965,5.7722,5.7722,298400.0
2009-05-28 13:50:00,7.13,7.15,7.09,7.11,451600.0,5.7722,5.7884,5.7398,5.756,451600.0
2009-05-28 14:00:00,7.11,7.12,7.09,7.12,516400.0,5.756,5.7641,5.7398,5.7641,516400.0
2009-05-28 14:10:00,7.12,7.12,7.09,7.1,262800.0,5.7641,5.7641,5.7398,5.7479,262800.0
2009-05-28 14:20:00,7.1,7.16,7.1,7.14,391600.0,5.7479,5.7965,5.7479,5.7803,391600.0
2009-05-28 14:30:00,7.14,7.17,7.14,7.16,358400.0,5.7803,5.8046,5.7803,5.7965,358400.0
2009-05-28 14:40:00,7.16,7.17,7.14,7.17,295600.0,5.7965,5.8046,5.7803,5.8046,295600.0
2009-05-28 14:50:00,7.17,7.19,7.16,7.18,872400.0,5.8046,5.8208,5.7965,5.8127,872400.0
2009-05-28 15:00:00,7.18,7.2,7.16,7.17,1030400.0,5.8127,5.8289,5.7965,5.8046,1030400.0
2009-05-28 15:10:00,7.17,7.17,7.14,7.17,788400.0,5.8046,5.8046,5.7803,5.8046,788400.0
2009-05-28 15:20:00,7.17,7.18,7.15,7.18,597600.0,5.8046,5.8127,5.7884,5.8127,597600.0
2009-05-28 15:30:00,7.17,7.19,7.15,7.17,1017600.0,5.8046,5.8208,5.7884,5.8046,1017600.0
2009-05-28 15:40:00,7.17,7.22,7.16,7.21,929600.0,5.8046,5.8451,5.7965,5.837,929600.0
2009-05-28 15:50:00,7.21,7.23,7.18,7.19,1543600.0,5.837,5.8532,5.8127,5.8208,1543600.0
2009-05-29 09:30:00,7.26,7.38,7.13,7.24,1005200.0,5.8775,5.9746,5.7722,5.8613,1005200.0
2009-05-29 09:40:00,7.23,7.26,7.13,7.17,815200.0,5.8532,5.8775,5.7722,5.8046,815200.0
2009-05-29 09:50:00,7.17,7.25,7.17,7.25,458400.0,5.8046,5.8694,5.8046,5.8694,458400.0
2009-05-29 10:00:00,7.25,7.26,7.21,7.22,497600.0,5.8694,5.8775,5.837,5.8451,497600.0
2009-05-29 10:10:00,7.22,7.25,7.19,7.24,538000.0,5.8451,5.8694,5.8208,5.8613,538000.0
2009-05-29 10:20:00,7.23,7.26,7.21,7.25,577600.0,5.8532,5.8775,5.837,5.8694,577600.0
2009-05-29 10:30:00,7.25,7.27,7.25,7.26,647600.0,5.8694,5.8856,5.8694,5.8775,647600.0
2009-05-29 10:40:00,7.26,7.27,7.21,7.22,1211600.0,5.8775,5.8856,5.837,5.8451,1211600.0
2009-05-29 10:50:00,7.22,7.23,7.18,7.18,512000.0,5.8451,5.8532,5.8127,5.8127,512000.0
2009-05-29 11:00:00,7.18,7.19,7.16,7.17,530000.0,5.8127,5.8208,5.7965,5.8046,530000.0
2009-05-29 11:10:00,7.16,7.2,7.15,7.17,270800.0,5.7965,5.8289,5.7884,5.8046,270800.0
2009-05-29 11:20:00,7.17,7.19,7.14,7.14,433600.0,5.8046,5.8208,5.7803,5.7803,433600.0
2009-05-29 11:30:00,7.15,7.17,7.14,7.15,354400.0,5.7884,5.8046,5.7803,5.7884,354400.0
2009-05-29 11:40:00,7.15,7.18,7.15,7.18,254400.0,5.7884,5.8127,5.7884,5.8127,254400.0
2009-05-29 11:50:00,7.18,7.2,7.17,7.18,322800.0,5.8127,5.8289,5.8046,5.8127,322800.0
2009-05-29 12:00:00,7.18,7.22,7.18,7.2,218000.0,5.8127,5.8451,5.8127,5.8289,218000.0
2009-05-29 12:10:00,7.21,7.24,7.2,7.24,136400.0,5.837,5.8613,5.8289,5.8613,136400.0
2009-05-29 12:20:00,7.24,7.26,7.21,7.25,230400.0,5.8613,5.8775,5.837,5.8694,230400.0
2009-05-29 12:30:00,7.25,7.25,7.22,7.22,286800.0,5.8694,5.8694,5.8451,5.8451,286800.0
2009-05-29 12:40:00,7.22,7.23,7.2,7.2,217200.0,5.8451,5.8532,5.8289,5.8289,217200.0
2009-05-29 12:50:00,7.2,7.23,7.2,7.23,131200.0,5.8289,5.8532,5.8289,5.8532,131200.0
2009-05-29 13:00:00,7.23,7.26,7.23,7.24,192000.0,5.8532,5.8775,5.8532,5.8613,192000.0
2009-05-29 13:10:00,7.24,7.25,7.24,7.25,218000.0,5.8613,5.8694,5.8613,5.8694,218000.0
2009-05-29 13:20:00,7.25,7.26,7.25,7.26,127200.0,5.8694,5.8775,5.8694,5.8775,127200.0
2009-05-29 13:30:00,7.26,7.29,7.26,7.27,274000.0,5.8775,5.9017,5.8775,5.8856,274000.0
2009-05-29 13:40:00,7.27,7.28,7.26,7.26,155200.0,5.8856,5.8936,5.8775,5.8775,155200.0
2009-05-29 13:50:00,7.26,7.26,7.25,7.26,247200.0,5.8775,5.8775,5.8694,5.8775,247200.0
2009-05-29 14:00:00,7.26,7.27,7.25,7.26,268400.0,5.8775,5.8856,5.8694,5.8775,268400.0
2009-05-29 14:10:00,7.26,7.28,7.25,7.25,297200.0,5.8775,5.8936,5.8694,5.8694,297200.0
2009-05-29 14:20:00,7.25,7.27,7.25,7.26,325600.0,5.8694,5.8856,5.8694,5.8775,325600.0
2009-05-29 14:30:00,7.27,7.28,7.26,7.27,330400.0,5.8856,5.8936,5.8775,5.8856,330400.0
2009-05-29 14:40:00,7.27,7.29,7.27,7.29,446400.0,5.8856,5.9017,5.8856,5.9017,446400.0
2009-05-29 14:50:00,7.29,7.3,7.27,7.3,544800.0,5.9017,5.9098,5.8856,5.9098,544800.0
2009-05-29 15:00:00,7.3,7.31,7.29,7.3,530800.0,5.9098,5.9179,5.9017,5.9098,530800.0
2009-05-29 15:10:00,7.3,7.31,7.28,7.3,627600.0,5.9098,5.9179,5.8936,5.9098,627600.0
2009-05-29 15:20:00,7.3,7.31,7.28,7.3,756800.0,5.9098,5.9179,5.8936,5.9098,756800.0
2009-05-29 15:30:00,7.3,7.33,7.28,7.33,1077600.0,5.9098,5.9341,5.8936,5.9341,1077600.0
2009-05-29 15:40:00,7.33,7.35,7.33,7.33,1128400.0,5.9341,5.9503,5.9341,5.9341,1128400.0
2009-05-29 15:50:00,7.33,7.38,7.3,7.38,2786800.0,5.9341,5.9746,5.9098,5.9746,2786800.0
2009-06-01 09:30:00,7.48,7.51,7.4,7.48,944000.0,6.0556,6.0799,5.9908,6.0556,944000.0
2009-06-01 09:40:00,7.48,7.5,7.46,7.5,908400.0,6.0556,6.0718,6.0394,6.0718,908400.0
2009-06-01 09:50:00,7.49,7.53,7.48,7.48,693600.0,6.0637,6.096,6.0556,6.0556,693600.0
2009-06-01 10:00:00,7.49,7.59,7.49,7.59,1466400.0,6.0637,6.1446,6.0637,6.1446,1466400.0
2009-06-01 10:10:00,7.59,7.65,7.59,7.65,812800.0,6.1446,6.1932,6.1446,6.1932,812800.0
2009-06-01 10:20:00,7.65,7.65,7.59,7.6,1298800.0,6.1932,6.1932,6.1446,6.1527,1298800.0
2009-06-01 10:30:00,7.6,7.63,7.6,7.63,802000.0,6.1527,6.177,6.1527,6.177,802000.0
2009-06-01 10:40:00,7.63,7.63,7.59,7.6,597200.0,6.177,6.177,6.1446,6.1527,597200.0
2009-06-01 10:50:00,7.6,7.62,7.57,7.62,955600.0,6.1527,6.1689,6.1284,6.1689,955600.0
2009-06-01 11:00:00,7.62,7.66,7.62,7.63,523600.0,6.1689,6.2013,6.1689,6.177,523600.0
2009-06-01 11:10:00,7.63,7.65,7.6,7.6,764800.0,6.177,6.1932,6.1527,6.1527,764800.0
2009-06-01 11:20:00,7.61,7.62,7.59,7.62,703200.0,6.1608,6.1689,6.1446,6.1689,703200.0
2009-06-01 11:30:00,7.62,7.62,7.59,7.59,322000.0,6.1689,6.1689,6.1446,6.1446,322000.0
2009-06-01 11:40:00,7.59,7.62,7.58,7.62,328800.0,6.1446,6.1689,6.1365,6.1689,328800.0
2009-06-01 11:50:00,7.62,7.65,7.61,7.64,388800.0,6.1689,6.1932,6.1608,6.1851,388800.0
2009-06-01 12:00:00,7.64,7.66,7.64,7.66,408000.0,6.1851,6.2013,6.1851,6.2013,408000.0
2009-06-01 12:10:00,7.66,7.66,7.65,7.66,222400.0,6.2013,6.2013,6.1932,6.2013,222400.0
2009-06-01 12:20:00,7.66,7.7,7.66,7.69,316400.0,6.2013,6.2337,6.2013,6.2256,316400.0
2009-06-01 12:30:00,7.69,7.7,7.68,7.68,300800.0,6.2256,6.2337,6.2175,6.2175,300800.0
2009-06-01 12:40:00,7.68,7.7,7.67,7.69,262800.0,6.2175,6.2337,6.2094,6.2256,262800.0
2009-06-01 12:50:00,7.69,7.71,7.66,7.66,628400.0,6.2256,6.2418,6.2013,6.2013,628400.0
2009-06-01 13:00:00,7.66,7.67,7.64,7.67,506400.0,6.2013,6.2094,6.1851,6.2094,506400.0
2009-06-01 13:10:00,7.67,7.67,7.65,7.65,377600.0,6.2094,6.2094,6.1932,6.1932,377600.0
2009-06-01 13:20:00,7.65,7.67,7.65,7.66,274000.0,6.1932,6.2094,6.1932,6.2013,274000.0
2009-06-01 13:30:00,7.66,7.68,7.66,7.66,409200.0,6.2013,6.2175,6.2013,6.2013,409200.0
2009-06-01 13:40:00,7.66,7.7,7.66,7.69,535600.0,6.2013,6.2337,6.2013,6.2256,535600.0
2009-06-01 13:50:00,7.69,7.74,7.69,7.73,624000.0,6.2256,6.2661,6.2256,6.258,624000.0
2009-06-01 14:00:00,7.73,7.74,7.7,7.71,934800.0,6.258,6.2661,6.2337,6.2418,934800.0
2009-06-01 14:10:00,7.7,7.72,7.69,7.69,597200.0,6.2337,6.2499,6.2256,6.2256,597200.0
2009-06-01 14:20:00,7.7,7.72,7.69,7.7,403200.0,6.2337,6.2499,6.2256,6.2337,403200.0
2009-06-01 14:30:00,7.7,7.7,7.65,7.68,635600.0,6.2337,6.2337,6.1932,6.2175,635600.0
2009-06-01 14:40:00,7.68,7.7,7.66,7.68,524400.0,6.2175,6.2337,6.2013,6.2175,524400.0
2009-06-01 14:50:00,7.68,7.68,7.66,7.67,680800.0,6.2175,6.2175,6.2013,6.2094,680800.0
2009-06-01 15:00:00,7.67,7.69,7.65,7.65,604800.0,6.2094,6.2256,6.1932,6.1932,604800.0
2009-06-01 15:10:00,7.65,7.66,7.62,7.62,716800.0,6.1932,6.2013,6.1689,6.1689,716800.0
2009-06-01 15:20:00,7.62,7.67,7.6,7.67,900800.0,6.1689,6.2094,6.1527,6.2094,900800.0
2009-06-01 15:30:00,7.67,7.7,7.65,7.68,1253200.0,6.2094,6.2337,6.1932,6.2175,1253200.0
2009-06-01 15:40:00,7.68,7.71,7.67,7.69,1832000.0,6.2175,6.2418,6.2094,6.2256,1832000.0
2009-06-01 15:50:00,7.69,7.7,7.65,7.69,3419600.0,6.2256,6.2337,6.1932,6.2256,3419600.0
2009-06-02 09:30:00,7.7,7.73,7.64,7.69,909600.0,6.2337,6.258,6.1851,6.2256,909600.0
2009-06-02 09:40:00,7.7,7.72,7.66,7.67,533600.0,6.2337,6.2499,6.2013,6.2094,533600.0
2009-06-02 09:50:00,7.67,7.73,7.67,7.73,969200.0,6.2094,6.258,6.2094,6.258,969200.0
2009-06-02 10:00:00,7.73,7.81,7.72,7.75,1355600.0,6.258,6.3227,6.2499,6.2741,1355600.0
2009-06-02 10:10:00,7.75,7.75,7.68,7.69,864800.0,6.2741,6.2741,6.2175,6.2256,864800.0
2009-06-02 10:20:00,7.69,7.77,7.69,7.75,914000.0,6.2256,6.2903,6.2256,6.2741,914000.0
2009-06-02 10:30:00,7.75,7.77,7.71,7.73,646400.0,6.2741,6.2903,6.2418,6.258,646400.0
2009-06-02 10:40:00,7.73,7.76,7.71,7.73,571600.0,6.258,6.2822,6.2418,6.258,571600.0
2009-06-02 10:50:00,7.73,7.75,7.7,7.72,660800.0,6.258,6.2741,6.2337,6.2499,660800.0
2009-06-02 11:00:00,7.72,7.72,7.68,7.68,570800.0,6.2499,6.2499,6.2175,6.2175,570800.0
2009-06-02 11:10:00,7.68,7.72,7.68,7.71,780000.0,6.2175,6.2499,6.2175,6.2418,780000.0
2009-06-02 11:20:00,7.71,7.74,7.7,7.71,587600.0,6.2418,6.2661,6.2337,6.2418,587600.0
2009-06-02 11:30:00,7.71,7.72,7.69,7.69,529600.0,6.2418,6.2499,6.2256,6.2256,529600.0
2009-06-02 11:40:00,7.69,7.71,7.69,7.7,555600.0,6.2256,6.2418,6.2256,6.2337,555600.0
2009-06-02 11:50:00,7.7,7.72,7.69,7.7,623600.0,6.2337,6.2499,6.2256,6.2337,623600.0
2009-06-02 12:00:00,7.7,7.71,7.68,7.7,522000.0,6.2337,6.2418,6.2175,6.2337,522000.0
2009-06-02 12:10:00,7.7,7.73,7.69,7.73,213200.0,6.2337,6.258,6.2256,6.258,213200.0
2009-06-02 12:20:00,7.73,7.73,7.69,7.69,595200.0,6.258,6.258,6.2256,6.2256,595200.0
2009-06-02 12:30:00,7.69,7.69,7.66,7.68,945600.0,6.2256,6.2256,6.2013,6.2175,945600.0
2009-06-02 12:40:00,7.68,7.68,7.65,7.67,560000.0,6.2175,6.2175,6.1932,6.2094,560000.0
2009-06-02 12:50:00,7.67,7.7,7.65,7.69,973200.0,6.2094,6.2337,6.1932,6.2256,973200.0
2009-06-02 13:00:00,7.69,7.7,7.67,7.69,343200.0,6.2256,6.2337,6.2094,6.2256,343200.0
2009-06-02 13:10:00,7.69,7.71,7.67,7.68,315200.0,6.2256,6.2418,6.2094,6.2175,315200.0
2009-06-02 13:20:00,7.68,7.71,7.68,7.69,522400.0,6.2175,6.2418,6.2175,6.2256,522400.0
2009-06-02 13:30:00,7.69,7.7,7.67,7.67,451200.0,6.2256,6.2337,6.2094,6.2094,451200.0
2009-06-02 13:40:00,7.67,7.7,7.67,7.69,424000.0,6.2094,6.2337,6.2094,6.2256,424000.0
2009-06-02 13:50:00,7.68,7.7,7.66,7.7,614800.0,6.2175,6.2337,6.2013,6.2337,614800.0
2009-06-02 14:00:00,7.69,7.7,7.66,7.67,502800.0,6.2256,6.2337,6.2013,6.2094,502800.0
2009-06-02 14:10:00,7.67,7.7,7.66,7.68,543600.0,6.2094,6.2337,6.2013,6.2175,543600.0
2009-06-02 14:20:00,7.68,7.71,7.67,7.68,1025600.0,6.2175,6.2418,6.2094,6.2175,1025600.0
2009-06-02 14:30:00,7.68,7.68,7.65,7.68,852000.0,6.2175,6.2175,6.1932,6.2175,852000.0
2009-06-02 14:40:00,7.68,7.69,7.64,7.65,1776400.0,6.2175,6.2256,6.1851,6.1932,1776400.0
2009-06-02 14:50:00,7.65,7.67,7.64,7.65,1044400.0,6.1932,6.2094,6.1851,6.1932,1044400.0
2009-06-02 15:00:00,7.65,7.7,7.65,7.69,1430800.0,6.1932,6.2337,6.1932,6.2256,1430800.0
2009-06-02 15:10:00,7.69,7.69,7.67,7.67,1222400.0,6.2256,6.2256,6.2094,6.2094,1222400.0
2009-06-02 15:20:00,7.67,7.7,7.66,7.68,2066400.0,6.2094,6.2337,6.2013,6.2175,2066400.0
2009-06-02 15:30:00,7.67,7.69,7.66,7.68,2032000.0,6.2094,6.2256,6.2013,6.2175,2032000.0
2009-06-02 15:40:00,7.68,7.7,7.66,7.7,2631200.0,6.2175,6.2337,6.2013,6.2337,2631200.0
2009-06-02 15:50:00,7.7,7.7,7.65,7.67,1563200.0,6.2337,6.2337,6.1932,6.2094,1563200.0
2009-06-03 09:30:00,7.65,7.68,7.58,7.65,537600.0,6.1932,6.2175,6.1365,6.1932,537600.0
2009-06-03 09:40:00,7.65,7.68,7.62,7.68,394000.0,6.1932,6.2175,6.1689,6.2175,394000.0
2009-06-03 09:50:00,7.68,7.72,7.64,7.69,702800.0,6.2175,6.2499,6.1851,6.2256,702800.0
2009-06-03 10:00:00,7.69,7.69,7.63,7.66,887200.0,6.2256,6.2256,6.177,6.2013,887200.0
2009-06-03 10:10:00,7.67,7.68,7.63,7.65,1064000.0,6.2094,6.2175,6.177,6.1932,1064000.0
2009-06-03 10:20:00,7.65,7.68,7.61,7.68,583200.0,6.1932,6.2175,6.1608,6.2175,583200.0
2009-06-03 10:30:00,7.68,7.68,7.65,7.68,388000.0,6.2175,6.2175,6.1932,6.2175,388000.0
2009-06-03 10:40:00,7.68,7.7,7.66,7.68,368000.0,6.2175,6.2337,6.2013,6.2175,368000.0
2009-06-03 10:50:00,7.68,7.69,7.67,7.67,368000.0,6.2175,6.2256,6.2094,6.2094,368000.0
2009-06-03 11:00:00,7.67,7.68,7.66,7.67,295600.0,6.2094,6.2175,6.2013,6.2094,295600.0
2009-06-03 11:10:00,7.67,7.68,7.64,7.66,323600.0,6.2094,6.2175,6.1851,6.2013,323600.0
2009-06-03 11:20:00,7.66,7.71,7.66,7.71,277600.0,6.2013,6.2418,6.2013,6.2418,277600.0
2009-06-03 11:30:00,7.71,7.72,7.69,7.72,300800.0,6.2418,6.2499,6.2256,6.2499,300800.0
2009-06-03 11:40:00,7.72,7.73,7.67,7.68,302800.0,6.2499,6.258,6.2094,6.2175,302800.0
2009-06-03 11:50:00,7.68,7.68,7.66,7.66,221200.0,6.2175,6.2175,6.2013,6.2013,221200.0
2009-06-03 12:00:00,7.66,7.66,7.64,7.64,162800.0,6.2013,6.2013,6.1851,6.1851,162800.0
2009-06-03 12:10:00,7.64,7.65,7.64,7.65,186800.0,6.1851,6.1932,6.1851,6.1932,186800.0
2009-06-03 12:20:00,7.65,7.65,7.62,7.62,233200.0,6.1932,6.1932,6.1689,6.1689,233200.0
2009-06-03 12:30:00,7.62,7.64,7.62,7.64,248000.0,6.1689,6.1851,6.1689,6.1851,248000.0
2009-06-03 12:40:00,7.64,7.66,7.64,7.66,155600.0,6.1851,6.2013,6.1851,6.2013,155600.0
2009-06-03 12:50:00,7.66,7.67,7.65,7.65,224800.0,6.2013,6.2094,6.1932,6.1932,224800.0
2009-06-03 13:00:00,7.65,7.67,7.65,7.66,175600.0,6.1932,6.2094,6.1932,6.2013,175600.0
2009-06-03 13:10:00,7.66,7.68,7.66,7.68,209200.0,6.2013,6.2175,6.2013,6.2175,209200.0
2009-06-03 13:20:00,7.68,7.68,7.64,7.64,260000.0,6.2175,6.2175,6.1851,6.1851,260000.0
2009-06-03 13:30:00,7.64,7.65,7.63,7.64,345200.0,6.1851,6.1932,6.177,6.1851,345200.0
2009-06-03 13:40:00,7.64,7.64,7.6,7.62,655200.0,6.1851,6.1851,6.1527,6.1689,655200.0
2009-06-03 13:50:00,7.62,7.63,7.62,7.62,299600.0,6.1689,6.177,6.1689,6.1689,299600.0
2009-06-03 14:00:00,7.63,7.63,7.61,7.63,318800.0,6.177,6.177,6.1608,6.177,318800.0
2009-06-03 14:10:00,7.63,7.65,7.62,7.65,449200.0,6.177,6.1932,6.1689,6.1932,449200.0
2009-06-03 14:20:00,7.65,7.66,7.64,7.64,378000.0,6.1932,6.2013,6.1851,6.1851,378000.0
2009-06-03 14:30:00,7.64,7.65,7.63,7.65,372800.0,6.1851,6.1932,6.177,6.1932,372800.0
2009-06-03 14:40:00,7.65,7.65,7.62,7.62,464400.0,6.1932,6.1932,6.1689,6.1689,464400.0
2009-06-03 14:50:00,7.62,7.65,7.62,7.65,480000.0,6.1689,6.1932,6.1689,6.1932,480000.0
2009-06-03 15:00:00,7.65,7.65,7.63,7.65,460800.0,6.1932,6.1932,6.177,6.1932,460800.0
2009-06-03 15:10:00,7.65,7.65,7.61,7.63,712000.0,6.1932,6.1932,6.1608,6.177,712000.0
2009-06-03 15:20:00,7.62,7.63,7.61,7.61,766000.0,6.1689,6.177,6.1608,6.1608,766000.0
2009-06-03 15:30:00,7.61,7.63,7.59,7.62,847200.0,6.1608,6.177,6.1446,6.1689,847200.0
2009-06-03 15:40:00,7.62,7.66,7.62,7.66,1059200.0,6.1689,6.2013,6.1689,6.2013,1059200.0
2009-06-03 15:50:00,7.66,7.68,7.65,7.68,1321200.0,6.2013,6.2175,6.1932,6.2175,1321200.0
2009-06-04 09:30:00,7.71,7.73,7.46,7.49,960800.0,6.2418,6.258,6.0394,6.0637,960800.0
2009-06-04 09:40:00,7.5,7.57,7.49,7.53,1409200.0,6.0718,6.1284,6.0637,6.096,1409200.0
2009-06-04 09:50:00,7.52,7.57,7.5,7.56,451600.0,6.0879,6.1284,6.0718,6.1203,451600.0
2009-06-04 10:00:00,7.56,7.56,7.5,7.54,648000.0,6.1203,6.1203,6.0718,6.1041,648000.0
2009-06-04 10:10:00,7.54,7.57,7.52,7.54,702800.0,6.1041,6.1284,6.0879,6.1041,702800.0
2009-06-04 10:20:00,7.54,7.59,7.52,7.58,662000.0,6.1041,6.1446,6.0879,6.1365,662000.0
2009-06-04 10:30:00,7.58,7.59,7.53,7.54,600800.0,6.1365,6.1446,6.096,6.1041,600800.0
2009-06-04 10:40:00,7.54,7.56,7.52,7.55,314400.0,6.1041,6.1203,6.0879,6.1122,314400.0
2009-06-04 10:50:00,7.56,7.62,7.54,7.62,1257600.0,6.1203,6.1689,6.1041,6.1689,1257600.0
2009-06-04 11:00:00,7.62,7.64,7.6,7.6,1393600.0,6.1689,6.1851,6.1527,6.1527,1393600.0
2009-06-04 11:10:00,7.6,7.61,7.58,7.58,455600.0,6.1527,6.1608,6.1365,6.1365,455600.0
2009-06-04 11:20:00,7.58,7.58,7.57,7.57,372400.0,6.1365,6.1365,6.1284,6.1284,372400.0
2009-06-04 11:30:00,7.57,7.57,7.56,7.56,394000.0,6.1284,6.1284,6.1203,6.1203,394000.0
2009-06-04 11:40:00,7.56,7.56,7.53,7.54,328800.0,6.1203,6.1203,6.096,6.1041,328800.0
2009-06-04 11:50:00,7.54,7.55,7.54,7.54,574000.0,6.1041,6.1122,6.1041,6.1041,574000.0
2009-06-04 12:00:00,7.54,7.54,7.52,7.54,321600.0,6.1041,6.1041,6.0879,6.1041,321600.0
2009-06-04 12:10:00,7.54,7.55,7.52,7.55,289600.0,6.1041,6.1122,6.0879,6.1122,289600.0
2009-06-04 12:20:00,7.55,7.57,7.54,7.56,391200.0,6.1122,6.1284,6.1041,6.1203,391200.0
2009-06-04 12:30:00,7.57,7.59,7.56,7.58,964800.0,6.1284,6.1446,6.1203,6.1365,964800.0
2009-06-04 12:40:00,7.58,7.6,7.56,7.56,496400.0,6.1365,6.1527,6.1203,6.1203,496400.0
2009-06-04 12:50:00,7.56,7.56,7.54,7.56,331200.0,6.1203,6.1203,6.1041,6.1203,331200.0
2009-06-04 13:00:00,7.56,7.59,7.55,7.59,238800.0,6.1203,6.1446,6.1122,6.1446,238800.0
2009-06-04 13:10:00,7.59,7.61,7.59,7.61,794400.0,6.1446,6.1608,6.1446,6.1608,794400.0
2009-06-04 13:20:00,7.61,7.62,7.57,7.57,914800.0,6.1608,6.1689,6.1284,6.1284,914800.0
2009-06-04 13:30:00,7.57,7.61,7.57,7.61,399600.0,6.1284,6.1608,6.1284,6.1608,399600.0
2009-06-04 13:40:00,7.61,7.61,7.57,7.58,346800.0,6.1608,6.1608,6.1284,6.1365,346800.0
2009-06-04 13:50:00,7.58,7.59,7.56,7.57,464800.0,6.1365,6.1446,6.1203,6.1284,464800.0
2009-06-04 14:00:00,7.57,7.59,7.57,7.59,387600.0,6.1284,6.1446,6.1284,6.1446,387600.0
2009-06-04 14:10:00,7.59,7.6,7.57,7.6,329600.0,6.1446,6.1527,6.1284,6.1527,329600.0
2009-06-04 14:20:00,7.6,7.61,7.59,7.61,478400.0,6.1527,6.1608,6.1446,6.1608,478400.0
2009-06-04 14:30:00,7.61,7.62,7.58,7.6,601600.0,6.1608,6.1689,6.1365,6.1527,601600.0
2009-06-04 14:40:00,7.6,7.63,7.6,7.62,602400.0,6.1527,6.177,6.1527,6.1689,602400.0
2009-06-04 14:50:00,7.62,7.62,7.58,7.58,795200.0,6.1689,6.1689,6.1365,6.1365,795200.0
2009-06-04 15:00:00,7.58,7.58,7.55,7.55,957600.0,6.1365,6.1365,6.1122,6.1122,957600.0
2009-06-04 15:10:00,7.55,7.57,7.55,7.56,1580000.0,6.1122,6.1284,6.1122,6.1203,1580000.0
2009-06-04 15:20:00,7.56,7.6,7.56,7.6,601200.0,6.1203,6.1527,6.1203,6.1527,601200.0
2009-06-04 15:30:00,7.6,7.61,7.57,7.61,762000.0,6.1527,6.1608,6.1284,6.1608,762000.0
2009-06-04 15:40:00,7.61,7.63,7.58,7.6,1553600.0,6.1608,6.177,6.1365,6.1527,1553600.0
2009-06-04 15:50:00,7.6,7.63,7.59,7.62,2406000.0,6.1527,6.177,6.1446,6.1689,2406000.0
2009-06-05 09:30:00,7.78,7.78,7.66,7.68,534800.0,6.2984,6.2984,6.2013,6.2175,534800.0
2009-06-05 09:40:00,7.68,7.68,7.55,7.59,452000.0,6.2175,6.2175,6.1122,6.1446,452000.0
2009-06-05 09:50:00,7.59,7.63,7.55,7.57,692400.0,6.1446,6.177,6.1122,6.1284,692400.0
2009-06-05 10:00:00,7.57,7.59,7.51,7.51,1132000.0,6.1284,6.1446,6.0799,6.0799,1132000.0
2009-06-05 10:10:00,7.51,7.58,7.5,7.57,864400.0,6.0799,6.1365,6.0718,6.1284,864400.0
2009-06-05 10:20:00,7.57,7.63,7.57,7.6,686800.0,6.1284,6.177,6.1284,6.1527,686800.0
2009-06-05 10:30:00,7.61,7.66,7.6,7.66,1304400.0,6.1608,6.2013,6.1527,6.2013,1304400.0
2009-06-05 10:40:00,7.65,7.68,7.61,7.62,1106800.0,6.1932,6.2175,6.1608,6.1689,1106800.0
2009-06-05 10:50:00,7.62,7.66,7.61,7.66,712800.0,6.1689,6.2013,6.1608,6.2013,712800.0
2009-06-05 11:00:00,7.66,7.71,7.65,7.71,604400.0,6.2013,6.2418,6.1932,6.2418,604400.0
2009-06-05 11:10:00,7.7,7.71,7.67,7.68,502800.0,6.2337,6.2418,6.2094,6.2175,502800.0
2009-06-05 11:20:00,7.68,7.69,7.66,7.66,592800.0,6.2175,6.2256,6.2013,6.2013,592800.0
2009-06-05 11:30:00,7.66,7.67,7.63,7.65,364800.0,6.2013,6.2094,6.177,6.1932,364800.0
2009-06-05 11:40:00,7.65,7.68,7.63,7.63,622000.0,6.1932,6.2175,6.177,6.177,622000.0
2009-06-05 11:50:00,7.63,7.63,7.6,7.6,624800.0,6.177,6.177,6.1527,6.1527,624800.0
2009-06-05 12:00:00,7.61,7.62,7.6,7.61,490000.0,6.1608,6.1689,6.1527,6.1608,490000.0
2009-06-05 12:10:00,7.61,7.61,7.59,7.61,482800.0,6.1608,6.1608,6.1446,6.1608,482800.0
2009-06-05 12:20:00,7.61,7.63,7.6,7.61,514400.0,6.1608,6.177,6.1527,6.1608,514400.0
2009-06-05 12:30:00,7.61,7.62,7.6,7.62,576000.0,6.1608,6.1689,6.1527,6.1689,576000.0
2009-06-05 12:40:00,7.62,7.63,7.61,7.62,394000.0,6.1689,6.177,6.1608,6.1689,394000.0
2009-06-05 12:50:00,7.62,7.65,7.62,7.64,309200.0,6.1689,6.1932,6.1689,6.1851,309200.0
2009-06-05 13:00:00,7.64,7.65,7.63,7.64,223200.0,6.1851,6.1932,6.177,6.1851,223200.0
2009-06-05 13:10:00,7.64,7.64,7.61,7.62,514400.0,6.1851,6.1851,6.1608,6.1689,514400.0
2009-06-05 13:20:00,7.62,7.62,7.59,7.62,496400.0,6.1689,6.1689,6.1446,6.1689,496400.0
2009-06-05 13:30:00,7.62,7.63,7.61,7.62,318000.0,6.1689,6.177,6.1608,6.1689,318000.0
2009-06-05 13:40:00,7.62,7.65,7.62,7.63,354000.0,6.1689,6.1932,6.1689,6.177,354000.0
2009-06-05 13:50:00,7.63,7.64,7.59,7.6,683200.0,6.177,6.1851,6.1446,6.1527,683200.0
2009-06-05 14:00:00,7.6,7.61,7.57,7.57,446800.0,6.1527,6.1608,6.1284,6.1284,446800.0
2009-06-05 14:10:00,7.57,7.57,7.54,7.54,630400.0,6.1284,6.1284,6.1041,6.1041,630400.0
2009-06-05 14:20:00,7.54,7.57,7.53,7.56,550400.0,6.1041,6.1284,6.096,6.1203,550400.0
2009-06-05 14:30:00,7.56,7.58,7.53,7.56,709600.0,6.1203,6.1365,6.096,6.1203,709600.0
2009-06-05 14:40:00,7.56,7.58,7.55,7.56,750400.0,6.1203,6.1365,6.1122,6.1203,750400.0
2009-06-05 14:50:00,7.56,7.58,7.56,7.56,545200.0,6.1203,6.1365,6.1203,6.1203,545200.0
2009-06-05 15:00:00,7.56,7.6,7.55,7.58,714000.0,6.1203,6.1527,6.1122,6.1365,714000.0
2009-06-05 15:10:00,7.58,7.6,7.57,7.59,635600.0,6.1365,6.1527,6.1284,6.1446,635600.0
2009-06-05 15:20:00,7.59,7.61,7.58,7.58,533600.0,6.1446,6.1608,6.1365,6.1365,533600.0
2009-06-05 15:30:00,7.58,7.63,7.57,7.63,842400.0,6.1365,6.177,6.1284,6.177,842400.0
2009-06-05 15:40:00,7.63,7.64,7.61,7.61,1365600.0,6.177,6.1851,6.1608,6.1608,1365600.0
2009-06-05 15:50:00,7.61,7.64,7.61,7.62,1552000.0,6.1608,6.1851,6.1608,6.1689,1552000.0
2009-06-08 09:30:00,7.61,7.65,7.57,7.61,336800.0,6.1608,6.1932,6.1284,6.1608,336800.0
2009-06-08 09:40:00,7.61,7.63,7.55,7.56,371600.0,6.1608,6.177,6.1122,6.1203,371600.0
2009-06-08 09:50:00,7.57,7.58,7.55,7.56,317200.0,6.1284,6.1365,6.1122,6.1203,317200.0
2009-06-08 10:00:00,7.56,7.64,7.54,7.6,496000.0,6.1203,6.1851,6.1041,6.1527,496000.0
2009-06-08 10:10:00,7.6,7.61,7.56,7.59,428400.0,6.1527,6.1608,6.1203,6.1446,428400.0
2009-06-08 10:20:00,7.59,7.62,7.58,7.62,292800.0,6.1446,6.1689,6.1365,6.1689,292800.0
2009-06-08 10:30:00,7.62,7.67,7.62,7.67,442000.0,6.1689,6.2094,6.1689,6.2094,442000.0
2009-06-08 10:40:00,7.67,7.67,7.64,7.64,276400.0,6.2094,6.2094,6.1851,6.1851,276400.0
2009-06-08 10:50:00,7.64,7.65,7.62,7.62,290400.0,6.1851,6.1932,6.1689,6.1689,290400.0
2009-06-08 11:00:00,7.62,7.63,7.6,7.62,442800.0,6.1689,6.177,6.1527,6.1689,442800.0
2009-06-08 11:10:00,7.62,7.63,7.61,7.63,742800.0,6.1689,6.177,6.1608,6.177,742800.0
2009-06-08 11:20:00,7.63,7.63,7.58,7.59,267600.0,6.177,6.177,6.1365,6.1446,267600.0
2009-06-08 11:30:00,7.59,7.62,7.58,7.62,231600.0,6.1446,6.1689,6.1365,6.1689,231600.0
2009-06-08 11:40:00,7.62,7.62,7.6,7.6,266800.0,6.1689,6.1689,6.1527,6.1527,266800.0
2009-06-08 11:50:00,7.6,7.62,7.59,7.62,358800.0,6.1527,6.1689,6.1446,6.1689,358800.0
2009-06-08 12:00:00,7.62,7.62,7.59,7.6,271600.0,6.1689,6.1689,6.1446,6.1527,271600.0
2009-06-08 12:10:00,7.6,7.61,7.58,7.59,302800.0,6.1527,6.1608,6.1365,6.1446,302800.0
2009-06-08 12:20:00,7.59,7.63,7.59,7.62,236000.0,6.1446,6.177,6.1446,6.1689,236000.0
2009-06-08 12:30:00,7.62,7.66,7.62,7.65,480400.0,6.1689,6.2013,6.1689,6.1932,480400.0
2009-06-08 12:40:00,7.65,7.66,7.65,7.66,252400.0,6.1932,6.2013,6.1932,6.2013,252400.0
2009-06-08 12:50:00,7.66,7.67,7.64,7.66,255600.0,6.2013,6.2094,6.1851,6.2013,255600.0
2009-06-08 13:00:00,7.66,7.69,7.65,7.68,270800.0,6.2013,6.2256,6.1932,6.2175,270800.0
2009-06-08 13:10:00,7.68,7.69,7.66,7.67,369200.0,6.2175,6.2256,6.2013,6.2094,369200.0
2009-06-08 13:20:00,7.68,7.68,7.65,7.65,274000.0,6.2175,6.2175,6.1932,6.1932,274000.0
2009-06-08 13:30:00,7.65,7.67,7.65,7.66,164800.0,6.1932,6.2094,6.1932,6.2013,164800.0
2009-06-08 13:40:00,7.66,7.69,7.66,7.68,467200.0,6.2013,6.2256,6.2013,6.2175,467200.0
2009-06-08 13:50:00,7.68,7.68,7.65,7.67,159600.0,6.2175,6.2175,6.1932,6.2094,159600.0
2009-06-08 14:00:00,7.67,7.68,7.65,7.66,225200.0,6.2094,6.2175,6.1932,6.2013,225200.0
2009-06-08 14:10:00,7.66,7.67,7.66,7.67,175200.0,6.2013,6.2094,6.2013,6.2094,175200.0
2009-06-08 14:20:00,7.67,7.67,7.63,7.65,422000.0,6.2094,6.2094,6.177,6.1932,422000.0
2009-06-08 14:30:00,7.66,7.67,7.64,7.66,272000.0,6.2013,6.2094,6.1851,6.2013,272000.0
2009-06-08 14:40:00,7.67,7.68,7.64,7.67,450400.0,6.2094,6.2175,6.1851,6.2094,450400.0
2009-06-08 14:50:00,7.67,7.68,7.65,7.67,348800.0,6.2094,6.2175,6.1932,6.2094,348800.0
2009-06-08 15:00:00,7.67,7.68,7.66,7.67,462400.0,6.2094,6.2175,6.2013,6.2094,462400.0
2009-06-08 15:10:00,7.68,7.7,7.66,7.7,683200.0,6.2175,6.2337,6.2013,6.2337,683200.0
2009-06-08 15:20:00,7.7,7.75,7.69,7.72,1274000.0,6.2337,6.2741,6.2256,6.2499,1274000.0
2009-06-08 15:30:00,7.72,7.75,7.71,7.71,1368800.0,6.2499,6.2741,6.2418,6.2418,1368800.0
2009-06-08 15:40:00,7.71,7.74,7.7,7.71,1104000.0,6.2418,6.2661,6.2337,6.2418,1104000.0
2009-06-08 15:50:00,7.71,7.73,7.7,7.7,1184400.0,6.2418,6.258,6.2337,6.2337,1184400.0
2009-06-09 09:30:00,7.71,7.79,7.71,7.75,399600.0,6.2418,6.3065,6.2418,6.2741,399600.0
2009-06-09 09:40:00,7.74,7.8,7.73,7.77,288400.0,6.2661,6.3146,6.258,6.2903,288400.0
2009-06-09 09:50:00,7.77,7.77,7.72,7.73,321600.0,6.2903,6.2903,6.2499,6.258,321600.0
2009-06-09 10:00:00,7.73,7.73,7.68,7.71,524000.0,6.258,6.258,6.2175,6.2418,524000.0
2009-06-09 10:10:00,7.71,7.75,7.7,7.72,369600.0,6.2418,6.2741,6.2337,6.2499,369600.0
2009-06-09 10:20:00,7.72,7.73,7.7,7.73,259600.0,6.2499,6.258,6.2337,6.258,259600.0
2009-06-09 10:30:00,7.73,7.74,7.72,7.73,335200.0,6.258,6.2661,6.2499,6.258,335200.0
2009-06-09 10:40:00,7.73,7.76,7.7,7.72,435200.0,6.258,6.2822,6.2337,6.2499,435200.0
2009-06-09 10:50:00,7.71,7.74,7.71,7.74,266000.0,6.2418,6.2661,6.2418,6.2661,266000.0
2009-06-09 11:00:00,7.74,7.75,7.73,7.74,263200.0,6.2661,6.2741,6.258,6.2661,263200.0
2009-06-09 11:10:00,7.74,7.74,7.7,7.71,229600.0,6.2661,6.2661,6.2337,6.2418,229600.0
2009-06-09 11:20:00,7.71,7.74,7.7,7.73,306400.0,6.2418,6.2661,6.2337,6.258,306400.0
2009-06-09 11:30:00,7.72,7.74,7.72,7.73,129200.0,6.2499,6.2661,6.2499,6.258,129200.0
2009-06-09 11:40:00,7.73,7.74,7.72,7.73,102800.0,6.258,6.2661,6.2499,6.258,102800.0
2009-06-09 11:50:00,7.72,7.74,7.72,7.73,92800.0,6.2499,6.2661,6.2499,6.258,92800.0
2009-06-09 12:00:00,7.73,7.73,7.71,7.73,195200.0,6.258,6.258,6.2418,6.258,195200.0
2009-06-09 12:10:00,7.73,7.74,7.72,7.73,103600.0,6.258,6.2661,6.2499,6.258,103600.0
2009-06-09 12:20:00,7.73,7.76,7.73,7.76,250000.0,6.258,6.2822,6.258,6.2822,250000.0
2009-06-09 12:30:00,7.76,7.77,7.76,7.77,190000.0,6.2822,6.2903,6.2822,6.2903,190000.0
2009-06-09 12:40:00,7.77,7.78,7.75,7.77,220800.0,6.2903,6.2984,6.2741,6.2903,220800.0
2009-06-09 12:50:00,7.77,7.78,7.76,7.77,186800.0,6.2903,6.2984,6.2822,6.2903,186800.0
2009-06-09 13:00:00,7.77,7.79,7.77,7.77,314400.0,6.2903,6.3065,6.2903,6.2903,314400.0
2009-06-09 13:10:00,7.77,7.77,7.74,7.76,255600.0,6.2903,6.2903,6.2661,6.2822,255600.0
2009-06-09 13:20:00,7.77,7.77,7.76,7.77,302000.0,6.2903,6.2903,6.2822,6.2903,302000.0
2009-06-09 13:30:00,7.77,7.77,7.75,7.77,250400.0,6.2903,6.2903,6.2741,6.2903,250400.0
2009-06-09 13:40:00,7.77,7.77,7.74,7.75,324000.0,6.2903,6.2903,6.2661,6.2741,324000.0
2009-06-09 13:50:00,7.75,7.79,7.75,7.78,191200.0,6.2741,6.3065,6.2741,6.2984,191200.0
2009-06-09 14:00:00,7.78,7.78,7.76,7.77,246400.0,6.2984,6.2984,6.2822,6.2903,246400.0
2009-06-09 14:10:00,7.77,7.77,7.76,7.77,442800.0,6.2903,6.2903,6.2822,6.2903,442800.0
2009-06-09 14:20:00,7.77,7.77,7.75,7.77,324400.0,6.2903,6.2903,6.2741,6.2903,324400.0
2009-06-09 14:30:00,7.77,7.77,7.74,7.75,571600.0,6.2903,6.2903,6.2661,6.2741,571600.0
2009-06-09 14:40:00,7.75,7.76,7.72,7.73,519600.0,6.2741,6.2822,6.2499,6.258,519600.0
2009-06-09 14:50:00,7.73,7.73,7.71,7.73,391200.0,6.258,6.258,6.2418,6.258,391200.0
2009-06-09 15:00:00,7.73,7.74,7.71,7.73,384800.0,6.258,6.2661,6.2418,6.258,384800.0
2009-06-09 15:10:00,7.73,7.73,7.71,7.72,433600.0,6.258,6.258,6.2418,6.2499,433600.0
2009-06-09 15:20:00,7.72,7.74,7.72,7.74,372000.0,6.2499,6.2661,6.2499,6.2661,372000.0
2009-06-09 15:30:00,7.73,7.76,7.72,7.75,644800.0,6.258,6.2822,6.2499,6.2741,644800.0
2009-06-09 15:40:00,7.75,7.76,7.74,7.75,731200.0,6.2741,6.2822,6.2661,6.2741,731200.0
2009-06-09 15:50:00,7.75,7.76,7.74,7.74,817600.0,6.2741,6.2822,6.2661,6.2661,817600.0
2009-06-10 09:30:00,7.82,7.85,7.72,7.77,658000.0,6.3308,6.3551,6.2499,6.2903,658000.0
2009-06-10 09:40:00,7.77,7.78,7.68,7.68,422800.0,6.2903,6.2984,6.2175,6.2175,422800.0
2009-06-10 09:50:00,7.69,7.73,7.68,7.73,277600.0,6.2256,6.258,6.2175,6.258,277600.0
2009-06-10 10:00:00,7.73,7.73,7.65,7.7,430400.0,6.258,6.258,6.1932,6.2337,430400.0
2009-06-10 10:10:00,7.71,7.71,7.63,7.65,614000.0,6.2418,6.2418,6.177,6.1932,614000.0
2009-06-10 10:20:00,7.65,7.69,7.64,7.66,452800.0,6.1932,6.2256,6.1851,6.2013,452800.0
2009-06-10 10:30:00,7.66,7.68,7.63,7.63,383600.0,6.2013,6.2175,6.177,6.177,383600.0
2009-06-10 10:40:00,7.63,7.64,7.6,7.6,497600.0,6.177,6.1851,6.1527,6.1527,497600.0
2009-06-10 10:50:00,7.6,7.62,7.59,7.6,414400.0,6.1527,6.1689,6.1446,6.1527,414400.0
2009-06-10 11:00:00,7.6,7.63,7.59,7.6,596000.0,6.1527,6.177,6.1446,6.1527,596000.0
2009-06-10 11:10:00,7.6,7.62,7.59,7.6,286400.0,6.1527,6.1689,6.1446,6.1527,286400.0
2009-06-10 11:20:00,7.6,7.62,7.6,7.62,410400.0,6.1527,6.1689,6.1527,6.1689,410400.0
2009-06-10 11:30:00,7.61,7.62,7.61,7.62,225200.0,6.1608,6.1689,6.1608,6.1689,225200.0
2009-06-10 11:40:00,7.62,7.62,7.61,7.61,250800.0,6.1689,6.1689,6.1608,6.1608,250800.0
2009-06-10 11:50:00,7.61,7.62,7.59,7.6,246400.0,6.1608,6.1689,6.1446,6.1527,246400.0
2009-06-10 12:00:00,7.6,7.62,7.59,7.61,277600.0,6.1527,6.1689,6.1446,6.1608,277600.0
2009-06-10 12:10:00,7.61,7.65,7.61,7.64,187200.0,6.1608,6.1932,6.1608,6.1851,187200.0
2009-06-10 12:20:00,7.64,7.64,7.6,7.62,197200.0,6.1851,6.1851,6.1527,6.1689,197200.0
2009-06-10 12:30:00,7.62,7.62,7.59,7.6,291600.0,6.1689,6.1689,6.1446,6.1527,291600.0
2009-06-10 12:40:00,7.6,7.61,7.59,7.59,199200.0,6.1527,6.1608,6.1446,6.1446,199200.0
2009-06-10 12:50:00,7.59,7.61,7.59,7.6,189200.0,6.1446,6.1608,6.1446,6.1527,189200.0
2009-06-10 13:00:00,7.6,7.6,7.56,7.57,516400.0,6.1527,6.1527,6.1203,6.1284,516400.0
2009-06-10 13:10:00,7.57,7.58,7.54,7.55,316000.0,6.1284,6.1365,6.1041,6.1122,316000.0
2009-06-10 13:20:00,7.55,7.56,7.54,7.55,298800.0,6.1122,6.1203,6.1041,6.1122,298800.0
2009-06-10 13:30:00,7.56,7.56,7.52,7.53,382000.0,6.1203,6.1203,6.0879,6.096,382000.0
2009-06-10 13:40:00,7.53,7.55,7.53,7.55,338800.0,6.096,6.1122,6.096,6.1122,338800.0
2009-06-10 13:50:00,7.55,7.58,7.55,7.57,294800.0,6.1122,6.1365,6.1122,6.1284,294800.0
2009-06-10 14:00:00,7.57,7.59,7.55,7.57,652400.0,6.1284,6.1446,6.1122,6.1284,652400.0
2009-06-10 14:10:00,7.57,7.61,7.57,7.6,277200.0,6.1284,6.1608,6.1284,6.1527,277200.0
2009-06-10 14:20:00,7.6,7.61,7.59,7.59,352800.0,6.1527,6.1608,6.1446,6.1446,352800.0
2009-06-10 14:30:00,7.59,7.61,7.57,7.6,352000.0,6.1446,6.1608,6.1284,6.1527,352000.0
2009-06-10 14:40:00,7.6,7.61,7.59,7.61,281600.0,6.1527,6.1608,6.1446,6.1608,281600.0
2009-06-10 14:50:00,7.61,7.63,7.59,7.6,453200.0,6.1608,6.177,6.1446,6.1527,453200.0
2009-06-10 15:00:00,7.6,7.61,7.57,7.59,439600.0,6.1527,6.1608,6.1284,6.1446,439600.0
2009-06-10 15:10:00,7.59,7.6,7.56,7.57,472000.0,6.1446,6.1527,6.1203,6.1284,472000.0
2009-06-10 15:20:00,7.58,7.6,7.57,7.58,613200.0,6.1365,6.1527,6.1284,6.1365,613200.0
2009-06-10 15:30:00,7.58,7.63,7.58,7.61,994400.0,6.1365,6.177,6.1365,6.1608,994400.0
2009-06-10 15:40:00,7.61,7.64,7.6,7.63,790800.0,6.1608,6.1851,6.1527,6.177,790800.0
2009-06-10 15:50:00,7.63,7.63,7.6,7.62,888000.0,6.177,6.177,6.1527,6.1689,888000.0
2009-06-11 09:30:00,7.66,7.72,7.58,7.62,1104800.0,6.2013,6.2499,6.1365,6.1689,1104800.0
2009-06-11 09:40:00,7.62,7.7,7.58,7.67,736800.0,6.1689,6.2337,6.1365,6.2094,736800.0
2009-06-11 09:50:00,7.66,7.66,7.63,7.64,192000.0,6.2013,6.2013,6.177,6.1851,192000.0
2009-06-11 10:00:00,7.64,7.66,7.62,7.63,482400.0,6.1851,6.2013,6.1689,6.177,482400.0
2009-06-11 10:10:00,7.63,7.68,7.63,7.66,330800.0,6.177,6.2175,6.177,6.2013,330800.0
2009-06-11 10:20:00,7.66,7.67,7.63,7.66,334800.0,6.2013,6.2094,6.177,6.2013,334800.0
2009-06-11 10:30:00,7.65,7.66,7.58,7.6,703600.0,6.1932,6.2013,6.1365,6.1527,703600.0
2009-06-11 10:40:00,7.61,7.63,7.59,7.6,531600.0,6.1608,6.177,6.1446,6.1527,531600.0
2009-06-11 10:50:00,7.6,7.6,7.58,7.59,439600.0,6.1527,6.1527,6.1365,6.1446,439600.0
2009-06-11 11:00:00,7.59,7.59,7.55,7.56,600800.0,6.1446,6.1446,6.1122,6.1203,600800.0
2009-06-11 11:10:00,7.56,7.56,7.51,7.55,489600.0,6.1203,6.1203,6.0799,6.1122,489600.0
2009-06-11 11:20:00,7.55,7.58,7.55,7.58,448400.0,6.1122,6.1365,6.1122,6.1365,448400.0
2009-06-11 11:30:00,7.58,7.58,7.56,7.56,267200.0,6.1365,6.1365,6.1203,6.1203,267200.0
2009-06-11 11:40:00,7.57,7.57,7.55,7.55,211200.0,6.1284,6.1284,6.1122,6.1122,211200.0
2009-06-11 11:50:00,7.55,7.57,7.55,7.56,245200.0,6.1122,6.1284,6.1122,6.1203,245200.0
2009-06-11 12:00:00,7.56,7.56,7.53,7.55,246800.0,6.1203,6.1203,6.096,6.1122,246800.0
2009-06-11 12:10:00,7.55,7.55,7.53,7.53,196400.0,6.1122,6.1122,6.096,6.096,196400.0
2009-06-11 12:20:00,7.53,7.56,7.53,7.56,492400.0,6.096,6.1203,6.096,6.1203,492400.0
2009-06-11 12:30:00,7.56,7.58,7.56,7.58,302400.0,6.1203,6.1365,6.1203,6.1365,302400.0
2009-06-11 12:40:00,7.57,7.59,7.57,7.58,265600.0,6.1284,6.1446,6.1284,6.1365,265600.0
2009-06-11 12:50:00,7.58,7.59,7.57,7.59,437200.0,6.1365,6.1446,6.1284,6.1446,437200.0
2009-06-11 13:00:00,7.58,7.62,7.55,7.55,638000.0,6.1365,6.1689,6.1122,6.1122,638000.0
2009-06-11 13:10:00,7.56,7.57,7.55,7.56,967600.0,6.1203,6.1284,6.1122,6.1203,967600.0
2009-06-11 13:20:00,7.57,7.61,7.56,7.61,557600.0,6.1284,6.1608,6.1203,6.1608,557600.0
2009-06-11 13:30:00,7.61,7.61,7.58,7.58,210800.0,6.1608,6.1608,6.1365,6.1365,210800.0
2009-06-11 13:40:00,7.58,7.59,7.56,7.58,200400.0,6.1365,6.1446,6.1203,6.1365,200400.0
2009-06-11 13:50:00,7.58,7.58,7.56,7.57,291600.0,6.1365,6.1365,6.1203,6.1284,291600.0
2009-06-11 14:00:00,7.57,7.59,7.55,7.55,294000.0,6.1284,6.1446,6.1122,6.1122,294000.0
2009-06-11 14:10:00,7.55,7.56,7.54,7.56,471600.0,6.1122,6.1203,6.1041,6.1203,471600.0
2009-06-11 14:20:00,7.56,7.56,7.55,7.55,228800.0,6.1203,6.1203,6.1122,6.1122,228800.0
2009-06-11 14:30:00,7.55,7.55,7.52,7.52,436800.0,6.1122,6.1122,6.0879,6.0879,436800.0
2009-06-11 14:40:00,7.52,7.53,7.52,7.53,343200.0,6.0879,6.096,6.0879,6.096,343200.0
2009-06-11 14:50:00,7.53,7.55,7.52,7.54,506000.0,6.096,6.1122,6.0879,6.1041,506000.0
2009-06-11 15:00:00,7.54,7.54,7.52,7.54,323600.0,6.1041,6.1041,6.0879,6.1041,323600.0
2009-06-11 15:10:00,7.54,7.55,7.53,7.53,373600.0,6.1041,6.1122,6.096,6.096,373600.0
2009-06-11 15:20:00,7.53,7.54,7.51,7.51,454000.0,6.096,6.1041,6.0799,6.0799,454000.0
2009-06-11 15:30:00,7.52,7.52,7.49,7.51,1187200.0,6.0879,6.0879,6.0637,6.0799,1187200.0
2009-06-11 15:40:00,7.51,7.53,7.51,7.52,1150000.0,6.0799,6.096,6.0799,6.0879,1150000.0
2009-06-11 15:50:00,7.52,7.53,7.48,7.48,1809600.0,6.0879,6.096,6.0556,6.0556,1809600.0
2009-06-12 09:30:00,7.45,7.51,7.44,7.46,673600.0,6.0313,6.0799,6.0232,6.0394,673600.0
2009-06-12 09:40:00,7.46,7.47,7.38,7.39,330800.0,6.0394,6.0475,5.9746,5.9827,330800.0
2009-06-12 09:50:00,7.39,7.42,7.38,7.39,480000.0,5.9827,6.007,5.9746,5.9827,480000.0
2009-06-12 10:00:00,7.39,7.39,7.34,7.35,586800.0,5.9827,5.9827,5.9422,5.9503,586800.0
2009-06-12 10:10:00,7.35,7.43,7.35,7.42,374000.0,5.9503,6.0151,5.9503,6.007,374000.0
2009-06-12 10:20:00,7.42,7.44,7.42,7.43,662800.0,6.007,6.0232,6.007,6.0151,662800.0
2009-06-12 10:30:00,7.43,7.46,7.42,7.45,412000.0,6.0151,6.0394,6.007,6.0313,412000.0
2009-06-12 10:40:00,7.45,7.49,7.45,7.48,437600.0,6.0313,6.0637,6.0313,6.0556,437600.0
2009-06-12 10:50:00,7.48,7.51,7.48,7.49,637600.0,6.0556,6.0799,6.0556,6.0637,637600.0
2009-06-12 11:00:00,7.49,7.51,7.48,7.51,406400.0,6.0637,6.0799,6.0556,6.0799,406400.0
2009-06-12 11:10:00,7.51,7.52,7.5,7.51,619200.0,6.0799,6.0879,6.0718,6.0799,619200.0
2009-06-12 11:20:00,7.51,7.53,7.51,7.53,822800.0,6.0799,6.096,6.0799,6.096,822800.0
2009-06-12 11:30:00,7.53,7.56,7.52,7.55,436800.0,6.096,6.1203,6.0879,6.1122,436800.0
2009-06-12 11:40:00,7.55,7.57,7.54,7.56,1074800.0,6.1122,6.1284,6.1041,6.1203,1074800.0
2009-06-12 11:50:00,7.56,7.58,7.55,7.57,363600.0,6.1203,6.1365,6.1122,6.1284,363600.0
2009-06-12 12:00:00,7.57,7.59,7.56,7.57,329600.0,6.1284,6.1446,6.1203,6.1284,329600.0
2009-06-12 12:10:00,7.57,7.58,7.55,7.56,196800.0,6.1284,6.1365,6.1122,6.1203,196800.0
2009-06-12 12:20:00,7.56,7.56,7.55,7.56,190800.0,6.1203,6.1203,6.1122,6.1203,190800.0
2009-06-12 12:30:00,7.56,7.56,7.52,7.54,263600.0,6.1203,6.1203,6.0879,6.1041,263600.0
2009-06-12 12:40:00,7.54,7.56,7.54,7.55,139200.0,6.1041,6.1203,6.1041,6.1122,139200.0
2009-06-12 12:50:00,7.55,7.57,7.55,7.57,252400.0,6.1122,6.1284,6.1122,6.1284,252400.0
2009-06-12 13:00:00,7.57,7.6,7.57,7.6,590000.0,6.1284,6.1527,6.1284,6.1527,590000.0
2009-06-12 13:10:00,7.6,7.6,7.59,7.6,202800.0,6.1527,6.1527,6.1446,6.1527,202800.0
2009-06-12 13:20:00,7.6,7.6,7.59,7.59,285200.0,6.1527,6.1527,6.1446,6.1446,285200.0
2009-06-12 13:30:00,7.59,7.61,7.59,7.61,314000.0,6.1446,6.1608,6.1446,6.1608,314000.0
2009-06-12 13:40:00,7.61,7.62,7.61,7.62,179600.0,6.1608,6.1689,6.1608,6.1689,179600.0
2009-06-12 13:50:00,7.62,7.62,7.6,7.6,266000.0,6.1689,6.1689,6.1527,6.1527,266000.0
2009-06-12 14:00:00,7.61,7.61,7.59,7.59,205600.0,6.1608,6.1608,6.1446,6.1446,205600.0
2009-06-12 14:10:00,7.59,7.61,7.59,7.6,218000.0,6.1446,6.1608,6.1446,6.1527,218000.0
2009-06-12 14:20:00,7.6,7.61,7.59,7.6,188400.0,6.1527,6.1608,6.1446,6.1527,188400.0
2009-06-12 14:30:00,7.6,7.62,7.6,7.61,251600.0,6.1527,6.1689,6.1527,6.1608,251600.0
2009-06-12 14:40:00,7.61,7.66,7.61,7.63,612000.0,6.1608,6.2013,6.1608,6.177,612000.0
2009-06-12 14:50:00,7.64,7.65,7.63,7.63,268400.0,6.1851,6.1932,6.177,6.177,268400.0
2009-06-12 15:00:00,7.64,7.65,7.63,7.64,401200.0,6.1851,6.1932,6.177,6.1851,401200.0
2009-06-12 15:10:00,7.64,7.66,7.64,7.65,342800.0,6.1851,6.2013,6.1851,6.1932,342800.0
2009-06-12 15:20:00,7.65,7.68,7.65,7.68,553200.0,6.1932,6.2175,6.1932,6.2175,553200.0
2009-06-12 15:30:00,7.68,7.72,7.66,7.66,1159200.0,6.2175,6.2499,6.2013,6.2013,1159200.0
2009-06-12 15:40:00,7.66,7.7,7.66,7.68,693200.0,6.2013,6.2337,6.2013,6.2175,693200.0
2009-06-12 15:50:00,7.68,7.7,7.67,7.68,1332400.0,6.2175,6.2337,6.2094,6.2175,1332400.0
2009-06-15 09:30:00,7.53,7.68,7.53,7.65,632000.0,6.096,6.2175,6.096,6.1932,632000.0
2009-06-15 09:40:00,7.65,7.66,7.56,7.59,897600.0,6.1932,6.2013,6.1203,6.1446,897600.0
2009-06-15 09:50:00,7.6,7.61,7.56,7.57,536000.0,6.1527,6.1608,6.1203,6.1284,536000.0
2009-06-15 10:00:00,7.57,7.6,7.55,7.59,372400.0,6.1284,6.1527,6.1122,6.1446,372400.0
2009-06-15 10:10:00,7.59,7.61,7.56,7.57,507600.0,6.1446,6.1608,6.1203,6.1284,507600.0
2009-06-15 10:20:00,7.57,7.59,7.56,7.57,485600.0,6.1284,6.1446,6.1203,6.1284,485600.0
2009-06-15 10:30:00,7.57,7.58,7.49,7.5,754400.0,6.1284,6.1365,6.0637,6.0718,754400.0
2009-06-15 10:40:00,7.51,7.54,7.5,7.54,342400.0,6.0799,6.1041,6.0718,6.1041,342400.0
2009-06-15 10:50:00,7.54,7.57,7.54,7.54,324000.0,6.1041,6.1284,6.1041,6.1041,324000.0
2009-06-15 11:00:00,7.54,7.55,7.51,7.53,521600.0,6.1041,6.1122,6.0799,6.096,521600.0
2009-06-15 11:10:00,7.53,7.56,7.52,7.53,382400.0,6.096,6.1203,6.0879,6.096,382400.0
2009-06-15 11:20:00,7.53,7.55,7.51,7.53,333200.0,6.096,6.1122,6.0799,6.096,333200.0
2009-06-15 11:30:00,7.53,7.56,7.52,7.55,204400.0,6.096,6.1203,6.0879,6.1122,204400.0
2009-06-15 11:40:00,7.56,7.6,7.55,7.57,322800.0,6.1203,6.1527,6.1122,6.1284,322800.0
2009-06-15 11:50:00,7.57,7.58,7.56,7.56,200000.0,6.1284,6.1365,6.1203,6.1203,200000.0
2009-06-15 12:00:00,7.56,7.56,7.53,7.55,391200.0,6.1203,6.1203,6.096,6.1122,391200.0
2009-06-15 12:10:00,7.55,7.55,7.53,7.54,229200.0,6.1122,6.1122,6.096,6.1041,229200.0
2009-06-15 12:20:00,7.54,7.56,7.54,7.56,218000.0,6.1041,6.1203,6.1041,6.1203,218000.0
2009-06-15 12:30:00,7.56,7.59,7.56,7.57,276400.0,6.1203,6.1446,6.1203,6.1284,276400.0
2009-06-15 12:40:00,7.58,7.6,7.56,7.57,194800.0,6.1365,6.1527,6.1203,6.1284,194800.0
2009-06-15 12:50:00,7.57,7.59,7.57,7.59,165200.0,6.1284,6.1446,6.1284,6.1446,165200.0
2009-06-15 13:00:00,7.59,7.59,7.56,7.58,204400.0,6.1446,6.1446,6.1203,6.1365,204400.0
2009-06-15 13:10:00,7.58,7.6,7.57,7.58,202800.0,6.1365,6.1527,6.1284,6.1365,202800.0
2009-06-15 13:20:00,7.58,7.58,7.55,7.56,292400.0,6.1365,6.1365,6.1122,6.1203,292400.0
2009-06-15 13:30:00,7.56,7.56,7.54,7.56,210400.0,6.1203,6.1203,6.1041,6.1203,210400.0
2009-06-15 13:40:00,7.56,7.57,7.55,7.57,176000.0,6.1203,6.1284,6.1122,6.1284,176000.0
2009-06-15 13:50:00,7.57,7.57,7.55,7.55,166400.0,6.1284,6.1284,6.1122,6.1122,166400.0
2009-06-15 14:00:00,7.55,7.57,7.55,7.55,319600.0,6.1122,6.1284,6.1122,6.1122,319600.0
2009-06-15 14:10:00,7.55,7.56,7.54,7.55,401200.0,6.1122,6.1203,6.1041,6.1122,401200.0
2009-06-15 14:20:00,7.55,7.57,7.54,7.56,190800.0,6.1122,6.1284,6.1041,6.1203,190800.0
2009-06-15 14:30:00,7.56,7.56,7.54,7.56,267600.0,6.1203,6.1203,6.1041,6.1203,267600.0
2009-06-15 14:40:00,7.55,7.55,7.52,7.54,462800.0,6.1122,6.1122,6.0879,6.1041,462800.0
2009-06-15 14:50:00,7.54,7.55,7.52,7.55,394000.0,6.1041,6.1122,6.0879,6.1122,394000.0
2009-06-15 15:00:00,7.56,7.56,7.54,7.56,305200.0,6.1203,6.1203,6.1041,6.1203,305200.0
2009-06-15 15:10:00,7.56,7.6,7.56,7.59,420400.0,6.1203,6.1527,6.1203,6.1446,420400.0
2009-06-15 15:20:00,7.59,7.61,7.59,7.61,482400.0,6.1446,6.1608,6.1446,6.1608,482400.0
2009-06-15 15:30:00,7.61,7.63,7.61,7.63,798400.0,6.1608,6.177,6.1608,6.177,798400.0
2009-06-15 15:40:00,7.63,7.63,7.59,7.61,918400.0,6.177,6.177,6.1446,6.1608,918400.0
2009-06-15 15:50:00,7.61,7.61,7.59,7.6,900800.0,6.1608,6.1608,6.1446,6.1527,900800.0
2009-06-16 09:30:00,7.66,7.66,7.51,7.57,358800.0,6.2013,6.2013,6.0799,6.1284,358800.0
2009-06-16 09:40:00,7.57,7.58,7.54,7.55,427200.0,6.1284,6.1365,6.1041,6.1122,427200.0
2009-06-16 09:50:00,7.55,7.55,7.48,7.49,1154800.0,6.1122,6.1122,6.0556,6.0637,1154800.0
2009-06-16 10:00:00,7.49,7.55,7.48,7.51,817600.0,6.0637,6.1122,6.0556,6.0799,817600.0
2009-06-16 10:10:00,7.51,7.55,7.5,7.5,408000.0,6.0799,6.1122,6.0718,6.0718,408000.0
2009-06-16 10:20:00,7.49,7.52,7.49,7.51,250800.0,6.0637,6.0879,6.0637,6.0799,250800.0
2009-06-16 10:30:00,7.51,7.52,7.5,7.51,338000.0,6.0799,6.0879,6.0718,6.0799,338000.0
2009-06-16 10:40:00,7.51,7.53,7.5,7.5,264000.0,6.0799,6.096,6.0718,6.0718,264000.0
2009-06-16 10:50:00,7.5,7.53,7.5,7.53,220400.0,6.0718,6.096,6.0718,6.096,220400.0
2009-06-16 11:00:00,7.53,7.56,7.53,7.55,410800.0,6.096,6.1203,6.096,6.1122,410800.0
2009-06-16 11:10:00,7.55,7.57,7.53,7.54,262800.0,6.1122,6.1284,6.096,6.1041,262800.0
2009-06-16 11:20:00,7.54,7.56,7.53,7.54,247600.0,6.1041,6.1203,6.096,6.1041,247600.0
2009-06-16 11:30:00,7.55,7.55,7.5,7.51,554800.0,6.1122,6.1122,6.0718,6.0799,554800.0
2009-06-16 11:40:00,7.51,7.52,7.49,7.49,280800.0,6.0799,6.0879,6.0637,6.0637,280800.0
2009-06-16 11:50:00,7.5,7.52,7.49,7.5,282800.0,6.0718,6.0879,6.0637,6.0718,282800.0
2009-06-16 12:00:00,7.5,7.51,7.49,7.5,221200.0,6.0718,6.0799,6.0637,6.0718,221200.0
2009-06-16 12:10:00,7.5,7.5,7.43,7.43,710400.0,6.0718,6.0718,6.0151,6.0151,710400.0
2009-06-16 12:20:00,7.43,7.47,7.42,7.46,542000.0,6.0151,6.0475,6.007,6.0394,542000.0
2009-06-16 12:30:00,7.46,7.46,7.43,7.43,445200.0,6.0394,6.0394,6.0151,6.0151,445200.0
2009-06-16 12:40:00,7.43,7.43,7.38,7.39,793600.0,6.0151,6.0151,5.9746,5.9827,793600.0
2009-06-16 12:50:00,7.39,7.42,7.38,7.42,390800.0,5.9827,6.007,5.9746,6.007,390800.0
2009-06-16 13:00:00,7.42,7.43,7.4,7.43,338800.0,6.007,6.0151,5.9908,6.0151,338800.0
2009-06-16 13:10:00,7.44,7.45,7.43,7.43,265600.0,6.0232,6.0313,6.0151,6.0151,265600.0
2009-06-16 13:20:00,7.43,7.43,7.4,7.43,284800.0,6.0151,6.0151,5.9908,6.0151,284800.0
2009-06-16 13:30:00,7.43,7.44,7.43,7.44,202400.0,6.0151,6.0232,6.0151,6.0232,202400.0
2009-06-16 13:40:00,7.44,7.47,7.43,7.46,346800.0,6.0232,6.0475,6.0151,6.0394,346800.0
2009-06-16 13:50:00,7.46,7.46,7.43,7.45,224400.0,6.0394,6.0394,6.0151,6.0313,224400.0
2009-06-16 14:00:00,7.45,7.45,7.4,7.42,528000.0,6.0313,6.0313,5.9908,6.007,528000.0
2009-06-16 14:10:00,7.43,7.46,7.41,7.45,373600.0,6.0151,6.0394,5.9989,6.0313,373600.0
2009-06-16 14:20:00,7.45,7.47,7.41,7.41,351200.0,6.0313,6.0475,5.9989,5.9989,351200.0
2009-06-16 14:30:00,7.41,7.46,7.4,7.45,404800.0,5.9989,6.0394,5.9908,6.0313,404800.0
2009-06-16 14:40:00,7.45,7.46,7.43,7.44,330800.0,6.0313,6.0394,6.0151,6.0232,330800.0
2009-06-16 14:50:00,7.43,7.46,7.43,7.45,263200.0,6.0151,6.0394,6.0151,6.0313,263200.0
2009-06-16 15:00:00,7.46,7.46,7.43,7.43,284400.0,6.0394,6.0394,6.0151,6.0151,284400.0
2009-06-16 15:10:00,7.43,7.47,7.43,7.47,485600.0,6.0151,6.0475,6.0151,6.0475,485600.0
2009-06-16 15:20:00,7.47,7.48,7.43,7.45,474400.0,6.0475,6.0556,6.0151,6.0313,474400.0
2009-06-16 15:30:00,7.46,7.48,7.45,7.46,644400.0,6.0394,6.0556,6.0313,6.0394,644400.0
2009-06-16 15:40:00,7.46,7.49,7.45,7.46,807600.0,6.0394,6.0637,6.0313,6.0394,807600.0
2009-06-16 15:50:00,7.46,7.46,7.43,7.43,1344800.0,6.0394,6.0394,6.0151,6.0151,1344800.0
2009-06-17 09:30:00,7.4,7.51,7.39,7.48,548800.0,5.9908,6.0799,5.9827,6.0556,548800.0
2009-06-17 09:40:00,7.48,7.48,7.39,7.42,351600.0,6.0556,6.0556,5.9827,6.007,351600.0
2009-06-17 09:50:00,7.42,7.51,7.42,7.49,624400.0,6.007,6.0799,6.007,6.0637,624400.0
2009-06-17 10:00:00,7.5,7.68,7.49,7.64,1038000.0,6.0718,6.2175,6.0637,6.1851,1038000.0
2009-06-17 10:10:00,7.65,7.66,7.58,7.58,1216000.0,6.1932,6.2013,6.1365,6.1365,1216000.0
2009-06-17 10:20:00,7.57,7.58,7.54,7.54,705200.0,6.1284,6.1365,6.1041,6.1041,705200.0
2009-06-17 10:30:00,7.55,7.56,7.52,7.52,635200.0,6.1122,6.1203,6.0879,6.0879,635200.0
2009-06-17 10:40:00,7.52,7.59,7.51,7.59,713600.0,6.0879,6.1446,6.0799,6.1446,713600.0
2009-06-17 10:50:00,7.59,7.65,7.56,7.63,872400.0,6.1446,6.1932,6.1203,6.177,872400.0
2009-06-17 11:00:00,7.64,7.66,7.63,7.65,902800.0,6.1851,6.2013,6.177,6.1932,902800.0
2009-06-17 11:10:00,7.65,7.7,7.62,7.7,1034000.0,6.1932,6.2337,6.1689,6.2337,1034000.0
2009-06-17 11:20:00,7.7,7.74,7.69,7.72,748400.0,6.2337,6.2661,6.2256,6.2499,748400.0
2009-06-17 11:30:00,7.72,7.75,7.72,7.73,499200.0,6.2499,6.2741,6.2499,6.258,499200.0
2009-06-17 11:40:00,7.73,7.74,7.71,7.73,830000.0,6.258,6.2661,6.2418,6.258,830000.0
2009-06-17 11:50:00,7.72,7.75,7.71,7.74,1113200.0,6.2499,6.2741,6.2418,6.2661,1113200.0
2009-06-17 12:00:00,7.74,7.76,7.73,7.76,618000.0,6.2661,6.2822,6.258,6.2822,618000.0
2009-06-17 12:10:00,7.76,7.76,7.7,7.73,361600.0,6.2822,6.2822,6.2337,6.258,361600.0
2009-06-17 12:20:00,7.73,7.76,7.72,7.73,392000.0,6.258,6.2822,6.2499,6.258,392000.0
2009-06-17 12:30:00,7.73,7.75,7.73,7.75,283600.0,6.258,6.2741,6.258,6.2741,283600.0
2009-06-17 12:40:00,7.74,7.77,7.74,7.74,517600.0,6.2661,6.2903,6.2661,6.2661,517600.0
2009-06-17 12:50:00,7.74,7.74,7.71,7.72,409600.0,6.2661,6.2661,6.2418,6.2499,409600.0
2009-06-17 13:00:00,7.72,7.74,7.72,7.73,285600.0,6.2499,6.2661,6.2499,6.258,285600.0
2009-06-17 13:10:00,7.73,7.77,7.73,7.76,334000.0,6.258,6.2903,6.258,6.2822,334000.0
2009-06-17 13:20:00,7.76,7.78,7.75,7.78,530400.0,6.2822,6.2984,6.2741,6.2984,530400.0
2009-06-17 13:30:00,7.77,7.8,7.77,7.8,433600.0,6.2903,6.3146,6.2903,6.3146,433600.0
2009-06-17 13:40:00,7.8,7.83,7.8,7.81,475600.0,6.3146,6.3389,6.3146,6.3227,475600.0
2009-06-17 13:50:00,7.81,7.81,7.8,7.8,284000.0,6.3227,6.3227,6.3146,6.3146,284000.0
2009-06-17 14:00:00,7.8,7.83,7.78,7.78,630400.0,6.3146,6.3389,6.2984,6.2984,630400.0
2009-06-17 14:10:00,7.78,7.81,7.78,7.8,308000.0,6.2984,6.3227,6.2984,6.3146,308000.0
2009-06-17 14:20:00,7.8,7.82,7.8,7.81,446400.0,6.3146,6.3308,6.3146,6.3227,446400.0
2009-06-17 14:30:00,7.81,7.81,7.78,7.78,473200.0,6.3227,6.3227,6.2984,6.2984,473200.0
2009-06-17 14:40:00,7.78,7.78,7.75,7.76,574000.0,6.2984,6.2984,6.2741,6.2822,574000.0
2009-06-17 14:50:00,7.76,7.78,7.75,7.77,361200.0,6.2822,6.2984,6.2741,6.2903,361200.0
2009-06-17 15:00:00,7.77,7.79,7.75,7.77,456000.0,6.2903,6.3065,6.2741,6.2903,456000.0
2009-06-17 15:10:00,7.77,7.77,7.75,7.75,603600.0,6.2903,6.2903,6.2741,6.2741,603600.0
2009-06-17 15:20:00,7.75,7.77,7.75,7.75,878800.0,6.2741,6.2903,6.2741,6.2741,878800.0
2009-06-17 15:30:00,7.75,7.75,7.72,7.73,1082000.0,6.2741,6.2741,6.2499,6.258,1082000.0
2009-06-17 15:40:00,7.73,7.73,7.72,7.73,1493200.0,6.258,6.258,6.2499,6.258,1493200.0
2009-06-17 15:50:00,7.73,7.74,7.69,7.71,2186800.0,6.258,6.2661,6.2256,6.2418,2186800.0
2009-06-18 09:30:00,7.68,7.7,7.61,7.62,527600.0,6.2175,6.2337,6.1608,6.1689,527600.0
2009-06-18 09:40:00,7.62,7.67,7.62,7.64,1031200.0,6.1689,6.2094,6.1689,6.1851,1031200.0
2009-06-18 09:50:00,7.64,7.7,7.62,7.7,864800.0,6.1851,6.2337,6.1689,6.2337,864800.0
2009-06-18 10:00:00,7.7,7.73,7.64,7.65,905600.0,6.2337,6.258,6.1851,6.1932,905600.0
2009-06-18 10:10:00,7.65,7.68,7.64,7.65,479200.0,6.1932,6.2175,6.1851,6.1932,479200.0
2009-06-18 10:20:00,7.65,7.66,7.62,7.62,418000.0,6.1932,6.2013,6.1689,6.1689,418000.0
2009-06-18 10:30:00,7.62,7.65,7.62,7.65,614800.0,6.1689,6.1932,6.1689,6.1932,614800.0
2009-06-18 10:40:00,7.65,7.66,7.65,7.66,473200.0,6.1932,6.2013,6.1932,6.2013,473200.0
2009-06-18 10:50:00,7.66,7.66,7.63,7.63,338400.0,6.2013,6.2013,6.177,6.177,338400.0
2009-06-18 11:00:00,7.63,7.67,7.63,7.65,444000.0,6.177,6.2094,6.177,6.1932,444000.0
2009-06-18 11:10:00,7.65,7.66,7.64,7.66,564800.0,6.1932,6.2013,6.1851,6.2013,564800.0
2009-06-18 11:20:00,7.66,7.66,7.64,7.65,343200.0,6.2013,6.2013,6.1851,6.1932,343200.0
2009-06-18 11:30:00,7.65,7.65,7.61,7.63,202400.0,6.1932,6.1932,6.1608,6.177,202400.0
2009-06-18 11:40:00,7.63,7.63,7.61,7.63,332800.0,6.177,6.177,6.1608,6.177,332800.0
2009-06-18 11:50:00,7.63,7.66,7.63,7.66,400400.0,6.177,6.2013,6.177,6.2013,400400.0
2009-06-18 12:00:00,7.66,7.67,7.65,7.67,187600.0,6.2013,6.2094,6.1932,6.2094,187600.0
2009-06-18 12:10:00,7.67,7.69,7.66,7.66,248800.0,6.2094,6.2256,6.2013,6.2013,248800.0
2009-06-18 12:20:00,7.66,7.68,7.66,7.67,177200.0,6.2013,6.2175,6.2013,6.2094,177200.0
2009-06-18 12:30:00,7.68,7.69,7.67,7.68,190400.0,6.2175,6.2256,6.2094,6.2175,190400.0
2009-06-18 12:40:00,7.68,7.73,7.68,7.72,446400.0,6.2175,6.258,6.2175,6.2499,446400.0
2009-06-18 12:50:00,7.72,7.73,7.72,7.73,376400.0,6.2499,6.258,6.2499,6.258,376400.0
2009-06-18 13:00:00,7.73,7.74,7.72,7.74,185600.0,6.258,6.2661,6.2499,6.2661,185600.0
2009-06-18 13:10:00,7.74,7.75,7.72,7.72,187200.0,6.2661,6.2741,6.2499,6.2499,187200.0
2009-06-18 13:20:00,7.72,7.72,7.71,7.72,152800.0,6.2499,6.2499,6.2418,6.2499,152800.0
2009-06-18 13:30:00,7.72,7.72,7.69,7.69,151200.0,6.2499,6.2499,6.2256,6.2256,151200.0
2009-06-18 13:40:00,7.69,7.7,7.68,7.68,155600.0,6.2256,6.2337,6.2175,6.2175,155600.0
2009-06-18 13:50:00,7.68,7.69,7.67,7.67,124000.0,6.2175,6.2256,6.2094,6.2094,124000.0
2009-06-18 14:00:00,7.67,7.68,7.66,7.67,246000.0,6.2094,6.2175,6.2013,6.2094,246000.0
2009-06-18 14:10:00,7.67,7.69,7.65,7.68,247200.0,6.2094,6.2256,6.1932,6.2175,247200.0
2009-06-18 14:20:00,7.68,7.69,7.66,7.68,204400.0,6.2175,6.2256,6.2013,6.2175,204400.0
2009-06-18 14:30:00,7.68,7.7,7.67,7.67,315200.0,6.2175,6.2337,6.2094,6.2094,315200.0
2009-06-18 14:40:00,7.67,7.69,7.67,7.68,265200.0,6.2094,6.2256,6.2094,6.2175,265200.0
2009-06-18 14:50:00,7.68,7.68,7.66,7.68,373200.0,6.2175,6.2175,6.2013,6.2175,373200.0
2009-06-18 15:00:00,7.68,7.7,7.68,7.7,256800.0,6.2175,6.2337,6.2175,6.2337,256800.0
2009-06-18 15:10:00,7.7,7.71,7.69,7.69,309600.0,6.2337,6.2418,6.2256,6.2256,309600.0
2009-06-18 15:20:00,7.69,7.69,7.67,7.68,382000.0,6.2256,6.2256,6.2094,6.2175,382000.0
2009-06-18 15:30:00,7.68,7.7,7.65,7.65,600000.0,6.2175,6.2337,6.1932,6.1932,600000.0
2009-06-18 15:40:00,7.65,7.68,7.65,7.67,623600.0,6.1932,6.2175,6.1932,6.2094,623600.0
2009-06-18 15:50:00,7.67,7.68,7.65,7.66,1071600.0,6.2094,6.2175,6.1932,6.2013,1071600.0
2009-06-19 09:30:00,7.73,7.75,7.68,7.73,3668800.0,6.258,6.2741,6.2175,6.258,3668800.0
2009-06-19 09:40:00,7.73,7.75,7.71,7.75,588000.0,6.258,6.2741,6.2418,6.2741,588000.0
2009-06-19 09:50:00,7.75,7.75,7.72,7.72,544400.0,6.2741,6.2741,6.2499,6.2499,544400.0
2009-06-19 10:00:00,7.72,7.72,7.68,7.71,559200.0,6.2499,6.2499,6.2175,6.2418,559200.0
2009-06-19 10:10:00,7.71,7.72,7.68,7.7,450800.0,6.2418,6.2499,6.2175,6.2337,450800.0
2009-06-19 10:20:00,7.7,7.72,7.68,7.72,448800.0,6.2337,6.2499,6.2175,6.2499,448800.0
2009-06-19 10:30:00,7.72,7.74,7.71,7.72,333600.0,6.2499,6.2661,6.2418,6.2499,333600.0
2009-06-19 10:40:00,7.72,7.76,7.71,7.75,394800.0,6.2499,6.2822,6.2418,6.2741,394800.0
2009-06-19 10:50:00,7.75,7.78,7.75,7.77,289200.0,6.2741,6.2984,6.2741,6.2903,289200.0
2009-06-19 11:00:00,7.77,7.79,7.76,7.76,261600.0,6.2903,6.3065,6.2822,6.2822,261600.0
2009-06-19 11:10:00,7.76,7.77,7.73,7.73,235200.0,6.2822,6.2903,6.258,6.258,235200.0
2009-06-19 11:20:00,7.73,7.74,7.72,7.72,177600.0,6.258,6.2661,6.2499,6.2499,177600.0
2009-06-19 11:30:00,7.72,7.72,7.71,7.71,226000.0,6.2499,6.2499,6.2418,6.2418,226000.0
2009-06-19 11:40:00,7.71,7.72,7.71,7.71,192800.0,6.2418,6.2499,6.2418,6.2418,192800.0
2009-06-19 11:50:00,7.71,7.72,7.71,7.72,227200.0,6.2418,6.2499,6.2418,6.2499,227200.0
2009-06-19 12:00:00,7.72,7.74,7.72,7.74,200000.0,6.2499,6.2661,6.2499,6.2661,200000.0
2009-06-19 12:10:00,7.74,7.74,7.71,7.73,308000.0,6.2661,6.2661,6.2418,6.258,308000.0
2009-06-19 12:20:00,7.73,7.73,7.69,7.71,497600.0,6.258,6.258,6.2256,6.2418,497600.0
2009-06-19 12:30:00,7.72,7.72,7.69,7.71,349200.0,6.2499,6.2499,6.2256,6.2418,349200.0
2009-06-19 12:40:00,7.71,7.72,7.7,7.72,211200.0,6.2418,6.2499,6.2337,6.2499,211200.0
2009-06-19 12:50:00,7.72,7.72,7.71,7.71,182800.0,6.2499,6.2499,6.2418,6.2418,182800.0
2009-06-19 13:00:00,7.71,7.72,7.7,7.71,168800.0,6.2418,6.2499,6.2337,6.2418,168800.0
2009-06-19 13:10:00,7.71,7.73,7.7,7.7,403600.0,6.2418,6.258,6.2337,6.2337,403600.0
2009-06-19 13:20:00,7.7,7.73,7.69,7.73,389200.0,6.2337,6.258,6.2256,6.258,389200.0
2009-06-19 13:30:00,7.73,7.74,7.72,7.72,198000.0,6.258,6.2661,6.2499,6.2499,198000.0
2009-06-19 13:40:00,7.72,7.73,7.72,7.72,129600.0,6.2499,6.258,6.2499,6.2499,129600.0
2009-06-19 13:50:00,7.72,7.74,7.72,7.72,191600.0,6.2499,6.2661,6.2499,6.2499,191600.0
2009-06-19 14:00:00,7.72,7.75,7.72,7.74,253600.0,6.2499,6.2741,6.2499,6.2661,253600.0
2009-06-19 14:10:00,7.74,7.74,7.7,7.7,354000.0,6.2661,6.2661,6.2337,6.2337,354000.0
2009-06-19 14:20:00,7.7,7.71,7.69,7.71,333600.0,6.2337,6.2418,6.2256,6.2418,333600.0
2009-06-19 14:30:00,7.71,7.73,7.71,7.72,291200.0,6.2418,6.258,6.2418,6.2499,291200.0
2009-06-19 14:40:00,7.72,7.73,7.71,7.72,223600.0,6.2499,6.258,6.2418,6.2499,223600.0
2009-06-19 14:50:00,7.72,7.74,7.72,7.74,265200.0,6.2499,6.2661,6.2499,6.2661,265200.0
2009-06-19 15:00:00,7.74,7.74,7.71,7.71,316800.0,6.2661,6.2661,6.2418,6.2418,316800.0
2009-06-19 15:10:00,7.72,7.74,7.71,7.73,599200.0,6.2499,6.2661,6.2418,6.258,599200.0
2009-06-19 15:20:00,7.73,7.74,7.71,7.73,480800.0,6.258,6.2661,6.2418,6.258,480800.0
2009-06-19 15:30:00,7.73,7.74,7.71,7.71,620000.0,6.258,6.2661,6.2418,6.2418,620000.0
2009-06-19 15:40:00,7.71,7.74,7.7,7.72,1033200.0,6.2418,6.2661,6.2337,6.2499,1033200.0
2009-06-19 15:50:00,7.72,7.72,7.69,7.69,1328000.0,6.2499,6.2499,6.2256,6.2256,1328000.0
2009-06-22 09:30:00,7.65,7.71,7.6,7.69,895200.0,6.1932,6.2418,6.1527,6.2256,895200.0
2009-06-22 09:40:00,7.68,7.69,7.61,7.65,706800.0,6.2175,6.2256,6.1608,6.1932,706800.0
2009-06-22 09:50:00,7.65,7.71,7.65,7.71,807600.0,6.1932,6.2418,6.1932,6.2418,807600.0
2009-06-22 10:00:00,7.7,7.76,7.67,7.75,672400.0,6.2337,6.2822,6.2094,6.2741,672400.0
2009-06-22 10:10:00,7.76,7.79,7.74,7.74,1063600.0,6.2822,6.3065,6.2661,6.2661,1063600.0
2009-06-22 10:20:00,7.74,7.76,7.71,7.73,584400.0,6.2661,6.2822,6.2418,6.258,584400.0
2009-06-22 10:30:00,7.72,7.73,7.71,7.71,500400.0,6.2499,6.258,6.2418,6.2418,500400.0
2009-06-22 10:40:00,7.71,7.72,7.68,7.68,569200.0,6.2418,6.2499,6.2175,6.2175,569200.0
2009-06-22 10:50:00,7.68,7.71,7.68,7.7,445600.0,6.2175,6.2418,6.2175,6.2337,445600.0
2009-06-22 11:00:00,7.7,7.7,7.68,7.69,323200.0,6.2337,6.2337,6.2175,6.2256,323200.0
2009-06-22 11:10:00,7.69,7.75,7.69,7.75,407200.0,6.2256,6.2741,6.2256,6.2741,407200.0
2009-06-22 11:20:00,7.75,7.8,7.75,7.77,549200.0,6.2741,6.3146,6.2741,6.2903,549200.0
2009-06-22 11:30:00,7.77,7.78,7.72,7.73,381200.0,6.2903,6.2984,6.2499,6.258,381200.0
2009-06-22 11:40:00,7.73,7.74,7.71,7.71,316800.0,6.258,6.2661,6.2418,6.2418,316800.0
2009-06-22 11:50:00,7.71,7.73,7.7,7.73,298800.0,6.2418,6.258,6.2337,6.258,298800.0
2009-06-22 12:00:00,7.73,7.74,7.72,7.73,287600.0,6.258,6.2661,6.2499,6.258,287600.0
2009-06-22 12:10:00,7.73,7.76,7.73,7.75,297200.0,6.258,6.2822,6.258,6.2741,297200.0
2009-06-22 12:20:00,7.75,7.78,7.75,7.77,354000.0,6.2741,6.2984,6.2741,6.2903,354000.0
2009-06-22 12:30:00,7.77,7.79,7.77,7.79,446400.0,6.2903,6.3065,6.2903,6.3065,446400.0
2009-06-22 12:40:00,7.79,7.8,7.78,7.8,453600.0,6.3065,6.3146,6.2984,6.3146,453600.0
2009-06-22 12:50:00,7.8,7.81,7.79,7.81,314000.0,6.3146,6.3227,6.3065,6.3227,314000.0
2009-06-22 13:00:00,7.81,7.81,7.79,7.79,318800.0,6.3227,6.3227,6.3065,6.3065,318800.0
2009-06-22 13:10:00,7.79,7.8,7.75,7.75,634800.0,6.3065,6.3146,6.2741,6.2741,634800.0
2009-06-22 13:20:00,7.75,7.75,7.74,7.74,345600.0,6.2741,6.2741,6.2661,6.2661,345600.0
2009-06-22 13:30:00,7.74,7.75,7.74,7.75,214400.0,6.2661,6.2741,6.2661,6.2741,214400.0
2009-06-22 13:40:00,7.75,7.75,7.75,7.75,215600.0,6.2741,6.2741,6.2741,6.2741,215600.0
2009-06-22 13:50:00,7.75,7.75,7.74,7.75,340800.0,6.2741,6.2741,6.2661,6.2741,340800.0
2009-06-22 14:00:00,7.75,7.75,7.73,7.73,412400.0,6.2741,6.2741,6.258,6.258,412400.0
2009-06-22 14:10:00,7.73,7.74,7.72,7.74,321200.0,6.258,6.2661,6.2499,6.2661,321200.0
2009-06-22 14:20:00,7.74,7.75,7.73,7.74,518400.0,6.2661,6.2741,6.258,6.2661,518400.0
2009-06-22 14:30:00,7.74,7.77,7.74,7.77,472000.0,6.2661,6.2903,6.2661,6.2903,472000.0
2009-06-22 14:40:00,7.76,7.78,7.76,7.77,432800.0,6.2822,6.2984,6.2822,6.2903,432800.0
2009-06-22 14:50:00,7.77,7.78,7.76,7.76,532000.0,6.2903,6.2984,6.2822,6.2822,532000.0
2009-06-22 15:00:00,7.76,7.78,7.76,7.77,489600.0,6.2822,6.2984,6.2822,6.2903,489600.0
2009-06-22 15:10:00,7.77,7.77,7.75,7.76,700400.0,6.2903,6.2903,6.2741,6.2822,700400.0
2009-06-22 15:20:00,7.76,7.77,7.75,7.76,574400.0,6.2822,6.2903,6.2741,6.2822,574400.0
2009-06-22 15:30:00,7.76,7.78,7.75,7.78,740800.0,6.2822,6.2984,6.2741,6.2984,740800.0
2009-06-22 15:40:00,7.78,7.78,7.72,7.72,1163600.0,6.2984,6.2984,6.2499,6.2499,1163600.0
2009-06-22 15:50:00,7.72,7.73,7.69,7.7,1510000.0,6.2499,6.258,6.2256,6.2337,1510000.0
2009-06-23 09:30:00,7.72,7.78,7.68,7.72,1010800.0,6.2499,6.2984,6.2175,6.2499,1010800.0
2009-06-23 09:40:00,7.72,7.73,7.66,7.7,551200.0,6.2499,6.258,6.2013,6.2337,551200.0
2009-06-23 09:50:00,7.71,7.74,7.7,7.73,590400.0,6.2418,6.2661,6.2337,6.258,590400.0
2009-06-23 10:00:00,7.72,7.77,7.67,7.71,950400.0,6.2499,6.2903,6.2094,6.2418,950400.0
2009-06-23 10:10:00,7.71,7.72,7.66,7.7,567600.0,6.2418,6.2499,6.2013,6.2337,567600.0
2009-06-23 10:20:00,7.7,7.71,7.62,7.63,747600.0,6.2337,6.2418,6.1689,6.177,747600.0
2009-06-23 10:30:00,7.63,7.64,7.61,7.62,964000.0,6.177,6.1851,6.1608,6.1689,964000.0
2009-06-23 10:40:00,7.62,7.64,7.6,7.63,600000.0,6.1689,6.1851,6.1527,6.177,600000.0
2009-06-23 10:50:00,7.63,7.68,7.63,7.67,392800.0,6.177,6.2175,6.177,6.2094,392800.0
2009-06-23 11:00:00,7.67,7.68,7.64,7.65,520000.0,6.2094,6.2175,6.1851,6.1932,520000.0
2009-06-23 11:10:00,7.65,7.69,7.65,7.69,517600.0,6.1932,6.2256,6.1932,6.2256,517600.0
2009-06-23 11:20:00,7.69,7.69,7.66,7.67,336400.0,6.2256,6.2256,6.2013,6.2094,336400.0
2009-06-23 11:30:00,7.67,7.71,7.67,7.69,385200.0,6.2094,6.2418,6.2094,6.2256,385200.0
2009-06-23 11:40:00,7.69,7.69,7.66,7.68,222800.0,6.2256,6.2256,6.2013,6.2175,222800.0
2009-06-23 11:50:00,7.68,7.7,7.67,7.68,238800.0,6.2175,6.2337,6.2094,6.2175,238800.0
2009-06-23 12:00:00,7.68,7.68,7.64,7.64,304800.0,6.2175,6.2175,6.1851,6.1851,304800.0
2009-06-23 12:10:00,7.64,7.65,7.63,7.65,289200.0,6.1851,6.1932,6.177,6.1932,289200.0
2009-06-23 12:20:00,7.65,7.67,7.64,7.64,352400.0,6.1932,6.2094,6.1851,6.1851,352400.0
2009-06-23 12:30:00,7.64,7.68,7.64,7.66,327600.0,6.1851,6.2175,6.1851,6.2013,327600.0
2009-06-23 12:40:00,7.66,7.67,7.64,7.65,221600.0,6.2013,6.2094,6.1851,6.1932,221600.0
2009-06-23 12:50:00,7.65,7.66,7.62,7.64,265200.0,6.1932,6.2013,6.1689,6.1851,265200.0
2009-06-23 13:00:00,7.64,7.67,7.63,7.66,340000.0,6.1851,6.2094,6.177,6.2013,340000.0
2009-06-23 13:10:00,7.66,7.67,7.65,7.65,221600.0,6.2013,6.2094,6.1932,6.1932,221600.0
2009-06-23 13:20:00,7.65,7.66,7.63,7.63,183600.0,6.1932,6.2013,6.177,6.177,183600.0
2009-06-23 13:30:00,7.63,7.65,7.63,7.65,259600.0,6.177,6.1932,6.177,6.1932,259600.0
2009-06-23 13:40:00,7.65,7.65,7.61,7.61,402000.0,6.1932,6.1932,6.1608,6.1608,402000.0
2009-06-23 13:50:00,7.61,7.63,7.6,7.6,345200.0,6.1608,6.177,6.1527,6.1527,345200.0
2009-06-23 14:00:00,7.6,7.63,7.59,7.61,374000.0,6.1527,6.177,6.1446,6.1608,374000.0
2009-06-23 14:10:00,7.61,7.63,7.61,7.62,624800.0,6.1608,6.177,6.1608,6.1689,624800.0
2009-06-23 14:20:00,7.62,7.62,7.61,7.61,306000.0,6.1689,6.1689,6.1608,6.1608,306000.0
2009-06-23 14:30:00,7.61,7.62,7.58,7.58,336000.0,6.1608,6.1689,6.1365,6.1365,336000.0
2009-06-23 14:40:00,7.58,7.6,7.57,7.59,983200.0,6.1365,6.1527,6.1284,6.1446,983200.0
2009-06-23 14:50:00,7.59,7.62,7.58,7.59,825200.0,6.1446,6.1689,6.1365,6.1446,825200.0
2009-06-23 15:00:00,7.6,7.61,7.58,7.58,343200.0,6.1527,6.1608,6.1365,6.1365,343200.0
2009-06-23 15:10:00,7.58,7.61,7.58,7.6,495600.0,6.1365,6.1608,6.1365,6.1527,495600.0
2009-06-23 15:20:00,7.6,7.62,7.6,7.61,677200.0,6.1527,6.1689,6.1527,6.1608,677200.0
2009-06-23 15:30:00,7.61,7.61,7.59,7.59,968400.0,6.1608,6.1608,6.1446,6.1446,968400.0
2009-06-23 15:40:00,7.59,7.61,7.59,7.6,1306000.0,6.1446,6.1608,6.1446,6.1527,1306000.0
2009-06-23 15:50:00,7.6,7.61,7.57,7.57,2010400.0,6.1527,6.1608,6.1284,6.1284,2010400.0
2009-06-24 09:30:00,7.63,7.67,7.56,7.64,534000.0,6.177,6.2094,6.1203,6.1851,534000.0
2009-06-24 09:40:00,7.65,7.69,7.62,7.65,612800.0,6.1932,6.2256,6.1689,6.1932,612800.0
2009-06-24 09:50:00,7.66,7.68,7.62,7.68,786400.0,6.2013,6.2175,6.1689,6.2175,786400.0
2009-06-24 10:00:00,7.68,7.68,7.63,7.67,608400.0,6.2175,6.2175,6.177,6.2094,608400.0
2009-06-24 10:10:00,7.67,7.72,7.66,7.71,434800.0,6.2094,6.2499,6.2013,6.2418,434800.0
2009-06-24 10:20:00,7.71,7.74,7.71,7.72,376800.0,6.2418,6.2661,6.2418,6.2499,376800.0
2009-06-24 10:30:00,7.72,7.73,7.67,7.67,439600.0,6.2499,6.258,6.2094,6.2094,439600.0
2009-06-24 10:40:00,7.67,7.71,7.66,7.71,436800.0,6.2094,6.2418,6.2013,6.2418,436800.0
2009-06-24 10:50:00,7.71,7.71,7.68,7.69,321200.0,6.2418,6.2418,6.2175,6.2256,321200.0
2009-06-24 11:00:00,7.69,7.69,7.65,7.65,249600.0,6.2256,6.2256,6.1932,6.1932,249600.0
2009-06-24 11:10:00,7.65,7.7,7.65,7.69,421600.0,6.1932,6.2337,6.1932,6.2256,421600.0
2009-06-24 11:20:00,7.69,7.7,7.68,7.69,212800.0,6.2256,6.2337,6.2175,6.2256,212800.0
2009-06-24 11:30:00,7.69,7.7,7.66,7.66,162400.0,6.2256,6.2337,6.2013,6.2013,162400.0
2009-06-24 11:40:00,7.66,7.67,7.65,7.65,281200.0,6.2013,6.2094,6.1932,6.1932,281200.0
2009-06-24 11:50:00,7.65,7.66,7.63,7.64,296800.0,6.1932,6.2013,6.177,6.1851,296800.0
2009-06-24 12:00:00,7.64,7.64,7.62,7.63,283600.0,6.1851,6.1851,6.1689,6.177,283600.0
2009-06-24 12:10:00,7.63,7.64,7.61,7.62,366000.0,6.177,6.1851,6.1608,6.1689,366000.0
2009-06-24 12:20:00,7.62,7.62,7.6,7.62,444800.0,6.1689,6.1689,6.1527,6.1689,444800.0
2009-06-24 12:30:00,7.61,7.62,7.61,7.61,273600.0,6.1608,6.1689,6.1608,6.1608,273600.0
2009-06-24 12:40:00,7.61,7.62,7.6,7.62,448400.0,6.1608,6.1689,6.1527,6.1689,448400.0
2009-06-24 12:50:00,7.62,7.62,7.61,7.62,192800.0,6.1689,6.1689,6.1608,6.1689,192800.0
2009-06-24 13:00:00,7.62,7.65,7.61,7.65,262800.0,6.1689,6.1932,6.1608,6.1932,262800.0
2009-06-24 13:10:00,7.65,7.66,7.64,7.64,221200.0,6.1932,6.2013,6.1851,6.1851,221200.0
2009-06-24 13:20:00,7.64,7.64,7.62,7.63,402000.0,6.1851,6.1851,6.1689,6.177,402000.0
2009-06-24 13:30:00,7.63,7.63,7.61,7.62,312800.0,6.177,6.177,6.1608,6.1689,312800.0
2009-06-24 13:40:00,7.62,7.62,7.6,7.6,148400.0,6.1689,6.1689,6.1527,6.1527,148400.0
2009-06-24 13:50:00,7.6,7.62,7.6,7.61,212800.0,6.1527,6.1689,6.1527,6.1608,212800.0
2009-06-24 14:00:00,7.61,7.62,7.6,7.62,372800.0,6.1608,6.1689,6.1527,6.1689,372800.0
2009-06-24 14:10:00,7.62,7.66,7.6,7.64,314800.0,6.1689,6.2013,6.1527,6.1851,314800.0
2009-06-24 14:20:00,7.63,7.66,7.58,7.59,665600.0,6.177,6.2013,6.1365,6.1446,665600.0
2009-06-24 14:30:00,7.59,7.6,7.56,7.56,580000.0,6.1446,6.1527,6.1203,6.1203,580000.0
2009-06-24 14:40:00,7.56,7.6,7.55,7.57,667200.0,6.1203,6.1527,6.1122,6.1284,667200.0
2009-06-24 14:50:00,7.57,7.62,7.57,7.58,594000.0,6.1284,6.1689,6.1284,6.1365,594000.0
2009-06-24 15:00:00,7.58,7.59,7.53,7.53,793600.0,6.1365,6.1446,6.096,6.096,793600.0
2009-06-24 15:10:00,7.53,7.54,7.51,7.53,770800.0,6.096,6.1041,6.0799,6.096,770800.0
2009-06-24 15:20:00,7.53,7.56,7.52,7.55,516000.0,6.096,6.1203,6.0879,6.1122,516000.0
2009-06-24 15:30:00,7.55,7.57,7.52,7.54,612000.0,6.1122,6.1284,6.0879,6.1041,612000.0
2009-06-24 15:40:00,7.53,7.57,7.5,7.57,773200.0,6.096,6.1284,6.0718,6.1284,773200.0
2009-06-24 15:50:00,7.57,7.58,7.54,7.57,1081200.0,6.1284,6.1365,6.1041,6.1284,1081200.0
2009-06-25 09:30:00,7.53,7.7,7.53,7.69,1206000.0,6.096,6.2337,6.096,6.2256,1206000.0
2009-06-25 09:40:00,7.69,7.79,7.69,7.79,1716400.0,6.2256,6.3065,6.2256,6.3065,1716400.0
2009-06-25 09:50:00,7.79,7.87,7.78,7.86,1383200.0,6.3065,6.3713,6.2984,6.3632,1383200.0
2009-06-25 10:00:00,7.86,7.87,7.82,7.82,1126400.0,6.3632,6.3713,6.3308,6.3308,1126400.0
2009-06-25 10:10:00,7.82,7.9,7.81,7.9,1220000.0,6.3308,6.3956,6.3227,6.3956,1220000.0
2009-06-25 10:20:00,7.9,7.91,7.87,7.88,793200.0,6.3956,6.4037,6.3713,6.3794,793200.0
2009-06-25 10:30:00,7.88,7.89,7.87,7.89,448400.0,6.3794,6.3875,6.3713,6.3875,448400.0
2009-06-25 10:40:00,7.89,7.89,7.87,7.89,532400.0,6.3875,6.3875,6.3713,6.3875,532400.0
2009-06-25 10:50:00,7.88,7.92,7.88,7.91,594400.0,6.3794,6.4118,6.3794,6.4037,594400.0
2009-06-25 11:00:00,7.91,7.94,7.9,7.91,806800.0,6.4037,6.428,6.3956,6.4037,806800.0
2009-06-25 11:10:00,7.91,7.92,7.87,7.91,634800.0,6.4037,6.4118,6.3713,6.4037,634800.0
2009-06-25 11:20:00,7.91,7.95,7.91,7.94,699200.0,6.4037,6.4361,6.4037,6.428,699200.0
2009-06-25 11:30:00,7.94,7.99,7.94,7.98,969200.0,6.428,6.4684,6.428,6.4603,969200.0
2009-06-25 11:40:00,7.99,8.0,7.98,7.99,976400.0,6.4684,6.4765,6.4603,6.4684,976400.0
2009-06-25 11:50:00,7.98,8.02,7.97,8.02,1266800.0,6.4603,6.4927,6.4523,6.4927,1266800.0
2009-06-25 12:00:00,8.02,8.02,7.99,8.01,818000.0,6.4927,6.4927,6.4684,6.4846,818000.0
2009-06-25 12:10:00,8.0,8.01,7.98,7.99,493200.0,6.4765,6.4846,6.4603,6.4684,493200.0
2009-06-25 12:20:00,7.99,8.01,7.98,8.0,332000.0,6.4684,6.4846,6.4603,6.4765,332000.0
2009-06-25 12:30:00,8.0,8.01,7.96,7.97,585200.0,6.4765,6.4846,6.4442,6.4523,585200.0
2009-06-25 12:40:00,7.97,7.98,7.97,7.97,701600.0,6.4523,6.4603,6.4523,6.4523,701600.0
2009-06-25 12:50:00,7.97,7.98,7.95,7.96,1518400.0,6.4523,6.4603,6.4361,6.4442,1518400.0
2009-06-25 13:00:00,7.96,7.98,7.94,7.98,959200.0,6.4442,6.4603,6.428,6.4603,959200.0
2009-06-25 13:10:00,7.98,8.01,7.97,7.99,674400.0,6.4603,6.4846,6.4523,6.4684,674400.0
2009-06-25 13:20:00,7.99,7.99,7.95,7.96,818800.0,6.4684,6.4684,6.4361,6.4442,818800.0
2009-06-25 13:30:00,7.96,7.98,7.96,7.97,472000.0,6.4442,6.4603,6.4442,6.4523,472000.0
2009-06-25 13:40:00,7.97,7.98,7.96,7.97,472000.0,6.4523,6.4603,6.4442,6.4523,472000.0
2009-06-25 13:50:00,7.97,7.99,7.96,7.97,376800.0,6.4523,6.4684,6.4442,6.4523,376800.0
2009-06-25 14:00:00,7.97,7.98,7.93,7.93,274800.0,6.4523,6.4603,6.4199,6.4199,274800.0
2009-06-25 14:10:00,7.93,7.95,7.91,7.92,510400.0,6.4199,6.4361,6.4037,6.4118,510400.0
2009-06-25 14:20:00,7.92,7.93,7.91,7.93,676800.0,6.4118,6.4199,6.4037,6.4199,676800.0
2009-06-25 14:30:00,7.93,7.94,7.93,7.94,666800.0,6.4199,6.428,6.4199,6.428,666800.0
2009-06-25 14:40:00,7.94,7.97,7.93,7.96,646000.0,6.428,6.4523,6.4199,6.4442,646000.0
2009-06-25 14:50:00,7.96,7.99,7.95,7.97,692400.0,6.4442,6.4684,6.4361,6.4523,692400.0
2009-06-25 15:00:00,7.97,8.01,7.96,8.0,669600.0,6.4523,6.4846,6.4442,6.4765,669600.0
2009-06-25 15:10:00,8.0,8.01,7.97,7.98,584400.0,6.4765,6.4846,6.4523,6.4603,584400.0
2009-06-25 15:20:00,7.99,7.99,7.96,7.96,786800.0,6.4684,6.4684,6.4442,6.4442,786800.0
2009-06-25 15:30:00,7.96,7.97,7.92,7.93,1405200.0,6.4442,6.4523,6.4118,6.4199,1405200.0
2009-06-25 15:40:00,7.93,7.96,7.91,7.95,984000.0,6.4199,6.4442,6.4037,6.4361,984000.0
2009-06-25 15:50:00,7.95,7.96,7.93,7.96,1811600.0,6.4361,6.4442,6.4199,6.4442,1811600.0
2009-06-26 09:30:00,7.93,7.98,7.89,7.95,510400.0,6.4199,6.4603,6.3875,6.4361,510400.0
2009-06-26 09:40:00,7.95,8.0,7.94,7.99,507200.0,6.4361,6.4765,6.428,6.4684,507200.0
2009-06-26 09:50:00,7.99,7.99,7.92,7.93,696400.0,6.4684,6.4684,6.4118,6.4199,696400.0
2009-06-26 10:00:00,7.93,7.94,7.89,7.91,432000.0,6.4199,6.428,6.3875,6.4037,432000.0
2009-06-26 10:10:00,7.91,7.91,7.88,7.89,294000.0,6.4037,6.4037,6.3794,6.3875,294000.0
2009-06-26 10:20:00,7.89,7.91,7.86,7.87,606000.0,6.3875,6.4037,6.3632,6.3713,606000.0
2009-06-26 10:30:00,7.88,7.9,7.84,7.84,574400.0,6.3794,6.3956,6.347,6.347,574400.0
2009-06-26 10:40:00,7.84,7.85,7.82,7.84,424800.0,6.347,6.3551,6.3308,6.347,424800.0
2009-06-26 10:50:00,7.84,7.85,7.81,7.82,387600.0,6.347,6.3551,6.3227,6.3308,387600.0
2009-06-26 11:00:00,7.81,7.83,7.8,7.82,430000.0,6.3227,6.3389,6.3146,6.3308,430000.0
2009-06-26 11:10:00,7.82,7.82,7.8,7.81,304800.0,6.3308,6.3308,6.3146,6.3227,304800.0
2009-06-26 11:20:00,7.81,7.82,7.8,7.81,411600.0,6.3227,6.3308,6.3146,6.3227,411600.0
2009-06-26 11:30:00,7.81,7.83,7.81,7.82,334800.0,6.3227,6.3389,6.3227,6.3308,334800.0
2009-06-26 11:40:00,7.82,7.83,7.79,7.8,268000.0,6.3308,6.3389,6.3065,6.3146,268000.0
2009-06-26 11:50:00,7.8,7.83,7.8,7.83,327200.0,6.3146,6.3389,6.3146,6.3389,327200.0
2009-06-26 12:00:00,7.83,7.86,7.83,7.83,577200.0,6.3389,6.3632,6.3389,6.3389,577200.0
2009-06-26 12:10:00,7.83,7.84,7.82,7.83,191600.0,6.3389,6.347,6.3308,6.3389,191600.0
2009-06-26 12:20:00,7.83,7.86,7.83,7.85,165600.0,6.3389,6.3632,6.3389,6.3551,165600.0
2009-06-26 12:30:00,7.85,7.87,7.85,7.86,240000.0,6.3551,6.3713,6.3551,6.3632,240000.0
2009-06-26 12:40:00,7.87,7.9,7.85,7.9,366800.0,6.3713,6.3956,6.3551,6.3956,366800.0
2009-06-26 12:50:00,7.9,7.9,7.88,7.88,356400.0,6.3956,6.3956,6.3794,6.3794,356400.0
2009-06-26 13:00:00,7.88,7.89,7.87,7.88,150800.0,6.3794,6.3875,6.3713,6.3794,150800.0
2009-06-26 13:10:00,7.88,7.88,7.85,7.86,234000.0,6.3794,6.3794,6.3551,6.3632,234000.0
2009-06-26 13:20:00,7.86,7.88,7.86,7.87,159600.0,6.3632,6.3794,6.3632,6.3713,159600.0
2009-06-26 13:30:00,7.87,7.89,7.86,7.88,289200.0,6.3713,6.3875,6.3632,6.3794,289200.0
2009-06-26 13:40:00,7.88,7.89,7.86,7.86,176800.0,6.3794,6.3875,6.3632,6.3632,176800.0
2009-06-26 13:50:00,7.86,7.87,7.85,7.86,170400.0,6.3632,6.3713,6.3551,6.3632,170400.0
2009-06-26 14:00:00,7.85,7.86,7.84,7.85,238000.0,6.3551,6.3632,6.347,6.3551,238000.0
2009-06-26 14:10:00,7.85,7.86,7.85,7.86,224000.0,6.3551,6.3632,6.3551,6.3632,224000.0
2009-06-26 14:20:00,7.86,7.86,7.82,7.83,282800.0,6.3632,6.3632,6.3308,6.3389,282800.0
2009-06-26 14:30:00,7.83,7.84,7.82,7.83,352400.0,6.3389,6.347,6.3308,6.3389,352400.0
2009-06-26 14:40:00,7.83,7.83,7.82,7.83,308000.0,6.3389,6.3389,6.3308,6.3389,308000.0
2009-06-26 14:50:00,7.83,7.85,7.83,7.85,376000.0,6.3389,6.3551,6.3389,6.3551,376000.0
2009-06-26 15:00:00,7.84,7.86,7.84,7.84,425600.0,6.347,6.3632,6.347,6.347,425600.0
2009-06-26 15:10:00,7.84,7.85,7.83,7.85,302800.0,6.347,6.3551,6.3389,6.3551,302800.0
2009-06-26 15:20:00,7.85,7.86,7.84,7.85,334000.0,6.3551,6.3632,6.347,6.3551,334000.0
2009-06-26 15:30:00,7.85,7.86,7.83,7.84,397600.0,6.3551,6.3632,6.3389,6.347,397600.0
2009-06-26 15:40:00,7.85,7.86,7.84,7.86,1058000.0,6.3551,6.3632,6.347,6.3632,1058000.0
2009-06-26 15:50:00,7.85,7.86,7.82,7.83,1398400.0,6.3551,6.3632,6.3308,6.3389,1398400.0
2009-06-29 09:30:00,7.88,7.98,7.87,7.91,846800.0,6.3794,6.4603,6.3713,6.4037,846800.0
2009-06-29 09:40:00,7.9,7.93,7.86,7.87,449600.0,6.3956,6.4199,6.3632,6.3713,449600.0
2009-06-29 09:50:00,7.87,7.91,7.85,7.91,303200.0,6.3713,6.4037,6.3551,6.4037,303200.0
2009-06-29 10:00:00,7.91,7.92,7.85,7.91,351200.0,6.4037,6.4118,6.3551,6.4037,351200.0
2009-06-29 10:10:00,7.91,7.93,7.87,7.93,611600.0,6.4037,6.4199,6.3713,6.4199,611600.0
2009-06-29 10:20:00,7.92,7.95,7.91,7.95,332400.0,6.4118,6.4361,6.4037,6.4361,332400.0
2009-06-29 10:30:00,7.95,7.97,7.93,7.95,399600.0,6.4361,6.4523,6.4199,6.4361,399600.0
2009-06-29 10:40:00,7.94,7.97,7.93,7.94,436400.0,6.428,6.4523,6.4199,6.428,436400.0
2009-06-29 10:50:00,7.95,7.96,7.93,7.94,437200.0,6.4361,6.4442,6.4199,6.428,437200.0
2009-06-29 11:00:00,7.94,7.96,7.93,7.94,306400.0,6.428,6.4442,6.4199,6.428,306400.0
2009-06-29 11:10:00,7.93,7.95,7.91,7.93,310400.0,6.4199,6.4361,6.4037,6.4199,310400.0
2009-06-29 11:20:00,7.93,7.93,7.91,7.93,251200.0,6.4199,6.4199,6.4037,6.4199,251200.0
2009-06-29 11:30:00,7.93,7.93,7.9,7.9,312000.0,6.4199,6.4199,6.3956,6.3956,312000.0
2009-06-29 11:40:00,7.9,7.92,7.89,7.9,301200.0,6.3956,6.4118,6.3875,6.3956,301200.0
2009-06-29 11:50:00,7.9,7.92,7.9,7.92,329600.0,6.3956,6.4118,6.3956,6.4118,329600.0
2009-06-29 12:00:00,7.92,7.92,7.9,7.9,236800.0,6.4118,6.4118,6.3956,6.3956,236800.0
2009-06-29 12:10:00,7.9,7.91,7.9,7.9,185600.0,6.3956,6.4037,6.3956,6.3956,185600.0
2009-06-29 12:20:00,7.9,7.9,7.88,7.88,216800.0,6.3956,6.3956,6.3794,6.3794,216800.0
2009-06-29 12:30:00,7.89,7.91,7.88,7.89,264400.0,6.3875,6.4037,6.3794,6.3875,264400.0
2009-06-29 12:40:00,7.89,7.89,7.88,7.89,237200.0,6.3875,6.3875,6.3794,6.3875,237200.0
2009-06-29 12:50:00,7.88,7.88,7.87,7.87,239600.0,6.3794,6.3794,6.3713,6.3713,239600.0
2009-06-29 13:00:00,7.87,7.88,7.87,7.88,121600.0,6.3713,6.3794,6.3713,6.3794,121600.0
2009-06-29 13:10:00,7.88,7.89,7.87,7.87,158400.0,6.3794,6.3875,6.3713,6.3713,158400.0
2009-06-29 13:20:00,7.87,7.87,7.86,7.86,357600.0,6.3713,6.3713,6.3632,6.3632,357600.0
2009-06-29 13:30:00,7.86,7.86,7.85,7.85,168800.0,6.3632,6.3632,6.3551,6.3551,168800.0
2009-06-29 13:40:00,7.86,7.86,7.84,7.85,337600.0,6.3632,6.3632,6.347,6.3551,337600.0
2009-06-29 13:50:00,7.85,7.85,7.83,7.85,229600.0,6.3551,6.3551,6.3389,6.3551,229600.0
2009-06-29 14:00:00,7.85,7.86,7.83,7.84,261200.0,6.3551,6.3632,6.3389,6.347,261200.0
2009-06-29 14:10:00,7.84,7.85,7.84,7.85,182400.0,6.347,6.3551,6.347,6.3551,182400.0
2009-06-29 14:20:00,7.85,7.85,7.83,7.83,216400.0,6.3551,6.3551,6.3389,6.3389,216400.0
2009-06-29 14:30:00,7.83,7.85,7.83,7.83,315200.0,6.3389,6.3551,6.3389,6.3389,315200.0
2009-06-29 14:40:00,7.83,7.84,7.83,7.84,223600.0,6.3389,6.347,6.3389,6.347,223600.0
2009-06-29 14:50:00,7.83,7.86,7.83,7.85,229200.0,6.3389,6.3632,6.3389,6.3551,229200.0
2009-06-29 15:00:00,7.85,7.86,7.84,7.85,295200.0,6.3551,6.3632,6.347,6.3551,295200.0
2009-06-29 15:10:00,7.85,7.86,7.85,7.85,340000.0,6.3551,6.3632,6.3551,6.3551,340000.0
2009-06-29 15:20:00,7.85,7.86,7.85,7.85,354800.0,6.3551,6.3632,6.3551,6.3551,354800.0
2009-06-29 15:30:00,7.85,7.85,7.83,7.83,527200.0,6.3551,6.3551,6.3389,6.3389,527200.0
2009-06-29 15:40:00,7.83,7.86,7.82,7.82,706400.0,6.3389,6.3632,6.3308,6.3308,706400.0
2009-06-29 15:50:00,7.82,7.85,7.81,7.84,1180800.0,6.3308,6.3551,6.3227,6.347,1180800.0
2009-06-30 09:30:00,7.8,7.93,7.8,7.91,445600.0,6.3146,6.4199,6.3146,6.4037,445600.0
2009-06-30 09:40:00,7.91,7.94,7.87,7.89,462000.0,6.4037,6.428,6.3713,6.3875,462000.0
2009-06-30 09:50:00,7.89,7.93,7.84,7.93,651600.0,6.3875,6.4199,6.347,6.4199,651600.0
2009-06-30 10:00:00,7.93,7.93,7.82,7.85,1117600.0,6.4199,6.4199,6.3308,6.3551,1117600.0
2009-06-30 10:10:00,7.85,7.85,7.8,7.82,408400.0,6.3551,6.3551,6.3146,6.3308,408400.0
2009-06-30 10:20:00,7.82,7.84,7.8,7.83,559600.0,6.3308,6.347,6.3146,6.3389,559600.0
2009-06-30 10:30:00,7.83,7.83,7.8,7.82,524000.0,6.3389,6.3389,6.3146,6.3308,524000.0
2009-06-30 10:40:00,7.82,7.88,7.82,7.88,701600.0,6.3308,6.3794,6.3308,6.3794,701600.0
2009-06-30 10:50:00,7.88,7.89,7.87,7.89,488000.0,6.3794,6.3875,6.3713,6.3875,488000.0
2009-06-30 11:00:00,7.88,7.89,7.83,7.84,436800.0,6.3794,6.3875,6.3389,6.347,436800.0
2009-06-30 11:10:00,7.83,7.87,7.83,7.86,164400.0,6.3389,6.3713,6.3389,6.3632,164400.0
2009-06-30 11:20:00,7.86,7.86,7.84,7.84,255600.0,6.3632,6.3632,6.347,6.347,255600.0
2009-06-30 11:30:00,7.84,7.84,7.82,7.83,287200.0,6.347,6.347,6.3308,6.3389,287200.0
2009-06-30 11:40:00,7.83,7.84,7.82,7.84,223200.0,6.3389,6.347,6.3308,6.347,223200.0
2009-06-30 11:50:00,7.83,7.86,7.82,7.85,282000.0,6.3389,6.3632,6.3308,6.3551,282000.0
2009-06-30 12:00:00,7.86,7.86,7.84,7.85,173200.0,6.3632,6.3632,6.347,6.3551,173200.0
2009-06-30 12:10:00,7.84,7.87,7.84,7.86,174800.0,6.347,6.3713,6.347,6.3632,174800.0
2009-06-30 12:20:00,7.86,7.86,7.83,7.85,241600.0,6.3632,6.3632,6.3389,6.3551,241600.0
2009-06-30 12:30:00,7.85,7.86,7.83,7.84,318800.0,6.3551,6.3632,6.3389,6.347,318800.0
2009-06-30 12:40:00,7.84,7.87,7.84,7.85,144000.0,6.347,6.3713,6.347,6.3551,144000.0
2009-06-30 12:50:00,7.85,7.86,7.85,7.85,116400.0,6.3551,6.3632,6.3551,6.3551,116400.0
2009-06-30 13:00:00,7.85,7.85,7.83,7.84,171200.0,6.3551,6.3551,6.3389,6.347,171200.0
2009-06-30 13:10:00,7.84,7.84,7.82,7.82,141200.0,6.347,6.347,6.3308,6.3308,141200.0
2009-06-30 13:20:00,7.82,7.83,7.82,7.82,160800.0,6.3308,6.3389,6.3308,6.3308,160800.0
2009-06-30 13:30:00,7.82,7.82,7.82,7.82,202000.0,6.3308,6.3308,6.3308,6.3308,202000.0
2009-06-30 13:40:00,7.82,7.83,7.82,7.83,228800.0,6.3308,6.3389,6.3308,6.3389,228800.0
2009-06-30 13:50:00,7.82,7.83,7.82,7.83,355200.0,6.3308,6.3389,6.3308,6.3389,355200.0
2009-06-30 14:00:00,7.83,7.84,7.82,7.84,507200.0,6.3389,6.347,6.3308,6.347,507200.0
2009-06-30 14:10:00,7.84,7.87,7.84,7.86,361200.0,6.347,6.3713,6.347,6.3632,361200.0
2009-06-30 14:20:00,7.86,7.87,7.85,7.87,300400.0,6.3632,6.3713,6.3551,6.3713,300400.0
2009-06-30 14:30:00,7.87,7.89,7.86,7.89,582000.0,6.3713,6.3875,6.3632,6.3875,582000.0
2009-06-30 14:40:00,7.89,7.9,7.88,7.88,366000.0,6.3875,6.3956,6.3794,6.3794,366000.0
2009-06-30 14:50:00,7.88,7.9,7.88,7.89,268000.0,6.3794,6.3956,6.3794,6.3875,268000.0
2009-06-30 15:00:00,7.89,7.9,7.89,7.89,484800.0,6.3875,6.3956,6.3875,6.3875,484800.0
2009-06-30 15:10:00,7.89,7.9,7.89,7.89,564400.0,6.3875,6.3956,6.3875,6.3875,564400.0
2009-06-30 15:20:00,7.89,7.9,7.88,7.89,707200.0,6.3875,6.3956,6.3794,6.3875,707200.0
2009-06-30 15:30:00,7.89,7.9,7.88,7.88,918800.0,6.3875,6.3956,6.3794,6.3794,918800.0
2009-06-30 15:40:00,7.88,7.91,7.87,7.9,894400.0,6.3794,6.4037,6.3713,6.3956,894400.0
2009-06-30 15:50:00,7.9,7.91,7.86,7.86,2236800.0,6.3956,6.4037,6.3632,6.3632,2236800.0
2009-07-01 09:30:00,7.92,7.95,7.87,7.93,578000.0,6.4118,6.4361,6.3713,6.4199,578000.0
2009-07-01 09:40:00,7.93,7.96,7.92,7.93,993200.0,6.4199,6.4442,6.4118,6.4199,993200.0
2009-07-01 09:50:00,7.94,8.0,7.93,7.96,522400.0,6.428,6.4765,6.4199,6.4442,522400.0
2009-07-01 10:00:00,7.96,7.96,7.91,7.94,761200.0,6.4442,6.4442,6.4037,6.428,761200.0
2009-07-01 10:10:00,7.94,7.99,7.93,7.98,665600.0,6.428,6.4684,6.4199,6.4603,665600.0
2009-07-01 10:20:00,7.98,8.02,7.97,8.0,992400.0,6.4603,6.4927,6.4523,6.4765,992400.0
2009-07-01 10:30:00,8.0,8.0,7.95,7.96,426800.0,6.4765,6.4765,6.4361,6.4442,426800.0
2009-07-01 10:40:00,7.97,7.97,7.94,7.95,451600.0,6.4523,6.4523,6.428,6.4361,451600.0
2009-07-01 10:50:00,7.95,7.95,7.92,7.93,478000.0,6.4361,6.4361,6.4118,6.4199,478000.0
2009-07-01 11:00:00,7.93,7.93,7.92,7.93,455200.0,6.4199,6.4199,6.4118,6.4199,455200.0
2009-07-01 11:10:00,7.93,7.95,7.92,7.95,361600.0,6.4199,6.4361,6.4118,6.4361,361600.0
2009-07-01 11:20:00,7.95,7.95,7.92,7.92,436400.0,6.4361,6.4361,6.4118,6.4118,436400.0
2009-07-01 11:30:00,7.92,7.93,7.92,7.92,200800.0,6.4118,6.4199,6.4118,6.4118,200800.0
2009-07-01 11:40:00,7.92,7.92,7.89,7.89,245600.0,6.4118,6.4118,6.3875,6.3875,245600.0
2009-07-01 11:50:00,7.9,7.9,7.87,7.87,338000.0,6.3956,6.3956,6.3713,6.3713,338000.0
2009-07-01 12:00:00,7.87,7.89,7.85,7.88,324400.0,6.3713,6.3875,6.3551,6.3794,324400.0
2009-07-01 12:10:00,7.89,7.9,7.87,7.89,282000.0,6.3875,6.3956,6.3713,6.3875,282000.0
2009-07-01 12:20:00,7.88,7.9,7.88,7.89,196400.0,6.3794,6.3956,6.3794,6.3875,196400.0
2009-07-01 12:30:00,7.89,7.9,7.89,7.89,132800.0,6.3875,6.3956,6.3875,6.3875,132800.0
2009-07-01 12:40:00,7.89,7.89,7.88,7.88,89600.0,6.3875,6.3875,6.3794,6.3794,89600.0
2009-07-01 12:50:00,7.88,7.88,7.87,7.88,113600.0,6.3794,6.3794,6.3713,6.3794,113600.0
2009-07-01 13:00:00,7.88,7.89,7.87,7.88,175200.0,6.3794,6.3875,6.3713,6.3794,175200.0
2009-07-01 13:10:00,7.88,7.89,7.87,7.87,122400.0,6.3794,6.3875,6.3713,6.3713,122400.0
2009-07-01 13:20:00,7.88,7.88,7.85,7.87,553600.0,6.3794,6.3794,6.3551,6.3713,553600.0
2009-07-01 13:30:00,7.87,7.88,7.86,7.88,439600.0,6.3713,6.3794,6.3632,6.3794,439600.0
2009-07-01 13:40:00,7.88,7.88,7.85,7.85,310400.0,6.3794,6.3794,6.3551,6.3551,310400.0
2009-07-01 13:50:00,7.85,7.86,7.85,7.86,244800.0,6.3551,6.3632,6.3551,6.3632,244800.0
2009-07-01 14:00:00,7.86,7.86,7.83,7.83,391600.0,6.3632,6.3632,6.3389,6.3389,391600.0
2009-07-01 14:10:00,7.83,7.85,7.83,7.85,209200.0,6.3389,6.3551,6.3389,6.3551,209200.0
2009-07-01 14:20:00,7.85,7.85,7.84,7.84,227600.0,6.3551,6.3551,6.347,6.347,227600.0
2009-07-01 14:30:00,7.84,7.85,7.82,7.84,527600.0,6.347,6.3551,6.3308,6.347,527600.0
2009-07-01 14:40:00,7.84,7.85,7.84,7.84,398000.0,6.347,6.3551,6.347,6.347,398000.0
2009-07-01 14:50:00,7.84,7.85,7.83,7.83,451600.0,6.347,6.3551,6.3389,6.3389,451600.0
2009-07-01 15:00:00,7.83,7.84,7.83,7.83,346400.0,6.3389,6.347,6.3389,6.3389,346400.0
2009-07-01 15:10:00,7.84,7.84,7.81,7.81,764400.0,6.347,6.347,6.3227,6.3227,764400.0
2009-07-01 15:20:00,7.82,7.82,7.8,7.81,798800.0,6.3308,6.3308,6.3146,6.3227,798800.0
2009-07-01 15:30:00,7.81,7.84,7.8,7.84,659600.0,6.3227,6.347,6.3146,6.347,659600.0
2009-07-01 15:40:00,7.84,7.85,7.81,7.82,689200.0,6.347,6.3551,6.3227,6.3308,689200.0
2009-07-01 15:50:00,7.82,7.84,7.81,7.82,1166800.0,6.3308,6.347,6.3227,6.3308,1166800.0
2009-07-02 09:30:00,7.75,7.79,7.68,7.71,983600.0,6.2741,6.3065,6.2175,6.2418,983600.0
2009-07-02 09:40:00,7.71,7.73,7.64,7.66,490800.0,6.2418,6.258,6.1851,6.2013,490800.0
2009-07-02 09:50:00,7.66,7.67,7.63,7.65,481600.0,6.2013,6.2094,6.177,6.1932,481600.0
2009-07-02 10:00:00,7.65,7.66,7.59,7.6,710400.0,6.1932,6.2013,6.1446,6.1527,710400.0
2009-07-02 10:10:00,7.6,7.64,7.6,7.63,530800.0,6.1527,6.1851,6.1527,6.177,530800.0
2009-07-02 10:20:00,7.63,7.63,7.59,7.6,474800.0,6.177,6.177,6.1446,6.1527,474800.0
2009-07-02 10:30:00,7.59,7.65,7.58,7.64,574000.0,6.1446,6.1932,6.1365,6.1851,574000.0
2009-07-02 10:40:00,7.64,7.65,7.61,7.63,510000.0,6.1851,6.1932,6.1608,6.177,510000.0
2009-07-02 10:50:00,7.63,7.63,7.6,7.6,386800.0,6.177,6.177,6.1527,6.1527,386800.0
2009-07-02 11:00:00,7.6,7.6,7.58,7.59,370000.0,6.1527,6.1527,6.1365,6.1446,370000.0
2009-07-02 11:10:00,7.59,7.6,7.57,7.59,533200.0,6.1446,6.1527,6.1284,6.1446,533200.0
2009-07-02 11:20:00,7.59,7.6,7.58,7.58,333200.0,6.1446,6.1527,6.1365,6.1365,333200.0
2009-07-02 11:30:00,7.58,7.59,7.57,7.58,398400.0,6.1365,6.1446,6.1284,6.1365,398400.0
2009-07-02 11:40:00,7.58,7.58,7.55,7.56,361600.0,6.1365,6.1365,6.1122,6.1203,361600.0
2009-07-02 11:50:00,7.56,7.57,7.55,7.55,335200.0,6.1203,6.1284,6.1122,6.1122,335200.0
2009-07-02 12:00:00,7.55,7.56,7.53,7.54,377200.0,6.1122,6.1203,6.096,6.1041,377200.0
2009-07-02 12:10:00,7.54,7.54,7.53,7.53,283600.0,6.1041,6.1041,6.096,6.096,283600.0
2009-07-02 12:20:00,7.53,7.54,7.53,7.54,210000.0,6.096,6.1041,6.096,6.1041,210000.0
2009-07-02 12:30:00,7.54,7.55,7.53,7.55,259600.0,6.1041,6.1122,6.096,6.1122,259600.0
2009-07-02 12:40:00,7.55,7.55,7.54,7.54,198000.0,6.1122,6.1122,6.1041,6.1041,198000.0
2009-07-02 12:50:00,7.54,7.54,7.53,7.54,164800.0,6.1041,6.1041,6.096,6.1041,164800.0
2009-07-02 13:00:00,7.55,7.56,7.54,7.56,106800.0,6.1122,6.1203,6.1041,6.1203,106800.0
2009-07-02 13:10:00,7.56,7.56,7.55,7.56,147600.0,6.1203,6.1203,6.1122,6.1203,147600.0
2009-07-02 13:20:00,7.56,7.56,7.55,7.56,246400.0,6.1203,6.1203,6.1122,6.1203,246400.0
2009-07-02 13:30:00,7.56,7.57,7.56,7.57,263600.0,6.1203,6.1284,6.1203,6.1284,263600.0
2009-07-02 13:40:00,7.57,7.59,7.57,7.58,298000.0,6.1284,6.1446,6.1284,6.1365,298000.0
2009-07-02 13:50:00,7.58,7.59,7.57,7.58,373600.0,6.1365,6.1446,6.1284,6.1365,373600.0
2009-07-02 14:00:00,7.58,7.59,7.58,7.58,263600.0,6.1365,6.1446,6.1365,6.1365,263600.0
2009-07-02 14:10:00,7.58,7.61,7.58,7.61,768800.0,6.1365,6.1608,6.1365,6.1608,768800.0
2009-07-02 14:20:00,7.6,7.62,7.6,7.61,440400.0,6.1527,6.1689,6.1527,6.1608,440400.0
2009-07-02 14:30:00,7.61,7.64,7.61,7.64,708000.0,6.1608,6.1851,6.1608,6.1851,708000.0
2009-07-02 14:40:00,7.64,7.64,7.61,7.61,270800.0,6.1851,6.1851,6.1608,6.1608,270800.0
2009-07-02 14:50:00,7.61,7.63,7.61,7.62,278400.0,6.1608,6.177,6.1608,6.1689,278400.0
2009-07-02 15:00:00,7.62,7.63,7.62,7.62,201600.0,6.1689,6.177,6.1689,6.1689,201600.0
2009-07-02 15:10:00,7.63,7.63,7.6,7.61,451200.0,6.177,6.177,6.1527,6.1608,451200.0
2009-07-02 15:20:00,7.61,7.61,7.58,7.59,766800.0,6.1608,6.1608,6.1365,6.1446,766800.0
2009-07-02 15:30:00,7.59,7.6,7.55,7.58,834400.0,6.1446,6.1527,6.1122,6.1365,834400.0
2009-07-02 15:40:00,7.58,7.58,7.55,7.56,849600.0,6.1365,6.1365,6.1122,6.1203,849600.0
2009-07-02 15:50:00,7.56,7.57,7.53,7.53,1266400.0,6.1203,6.1284,6.096,6.096,1266400.0
2009-07-06 09:30:00,7.45,7.68,7.41,7.67,1301600.0,6.0313,6.2175,5.9989,6.2094,1301600.0
2009-07-06 09:40:00,7.66,7.7,7.64,7.7,1099200.0,6.2013,6.2337,6.1851,6.2337,1099200.0
2009-07-06 09:50:00,7.7,7.71,7.65,7.67,560800.0,6.2337,6.2418,6.1932,6.2094,560800.0
2009-07-06 10:00:00,7.68,7.7,7.6,7.6,652000.0,6.2175,6.2337,6.1527,6.1527,652000.0
2009-07-06 10:10:00,7.6,7.61,7.56,7.57,561600.0,6.1527,6.1608,6.1203,6.1284,561600.0
2009-07-06 10:20:00,7.56,7.59,7.55,7.57,448800.0,6.1203,6.1446,6.1122,6.1284,448800.0
2009-07-06 10:30:00,7.57,7.57,7.55,7.56,463200.0,6.1284,6.1284,6.1122,6.1203,463200.0
2009-07-06 10:40:00,7.56,7.58,7.54,7.57,405600.0,6.1203,6.1365,6.1041,6.1284,405600.0
2009-07-06 10:50:00,7.57,7.59,7.56,7.58,472400.0,6.1284,6.1446,6.1203,6.1365,472400.0
2009-07-06 11:00:00,7.58,7.62,7.57,7.59,466400.0,6.1365,6.1689,6.1284,6.1446,466400.0
2009-07-06 11:10:00,7.59,7.63,7.59,7.63,231600.0,6.1446,6.177,6.1446,6.177,231600.0
2009-07-06 11:20:00,7.63,7.64,7.62,7.64,354400.0,6.177,6.1851,6.1689,6.1851,354400.0
2009-07-06 11:30:00,7.64,7.65,7.63,7.64,320800.0,6.1851,6.1932,6.177,6.1851,320800.0
2009-07-06 11:40:00,7.64,7.66,7.64,7.66,379200.0,6.1851,6.2013,6.1851,6.2013,379200.0
2009-07-06 11:50:00,7.66,7.66,7.65,7.65,542000.0,6.2013,6.2013,6.1932,6.1932,542000.0
2009-07-06 12:00:00,7.65,7.66,7.65,7.66,391200.0,6.1932,6.2013,6.1932,6.2013,391200.0
2009-07-06 12:10:00,7.65,7.68,7.65,7.68,260400.0,6.1932,6.2175,6.1932,6.2175,260400.0
2009-07-06 12:20:00,7.68,7.69,7.67,7.68,362800.0,6.2175,6.2256,6.2094,6.2175,362800.0
2009-07-06 12:30:00,7.68,7.69,7.68,7.68,298000.0,6.2175,6.2256,6.2175,6.2175,298000.0
2009-07-06 12:40:00,7.68,7.69,7.68,7.69,211200.0,6.2175,6.2256,6.2175,6.2256,211200.0
2009-07-06 12:50:00,7.69,7.7,7.68,7.7,206400.0,6.2256,6.2337,6.2175,6.2337,206400.0
2009-07-06 13:00:00,7.69,7.71,7.69,7.71,214800.0,6.2256,6.2418,6.2256,6.2418,214800.0
2009-07-06 13:10:00,7.71,7.73,7.7,7.72,326400.0,6.2418,6.258,6.2337,6.2499,326400.0
2009-07-06 13:20:00,7.72,7.73,7.72,7.72,371600.0,6.2499,6.258,6.2499,6.2499,371600.0
2009-07-06 13:30:00,7.72,7.73,7.72,7.72,367200.0,6.2499,6.258,6.2499,6.2499,367200.0
2009-07-06 13:40:00,7.72,7.73,7.72,7.73,375600.0,6.2499,6.258,6.2499,6.258,375600.0
2009-07-06 13:50:00,7.72,7.73,7.72,7.72,330400.0,6.2499,6.258,6.2499,6.2499,330400.0
2009-07-06 14:00:00,7.72,7.74,7.72,7.73,418400.0,6.2499,6.2661,6.2499,6.258,418400.0
2009-07-06 14:10:00,7.73,7.74,7.72,7.73,648000.0,6.258,6.2661,6.2499,6.258,648000.0
2009-07-06 14:20:00,7.73,7.74,7.71,7.71,414000.0,6.258,6.2661,6.2418,6.2418,414000.0
2009-07-06 14:30:00,7.71,7.73,7.71,7.72,317600.0,6.2418,6.258,6.2418,6.2499,317600.0
2009-07-06 14:40:00,7.72,7.73,7.72,7.73,308400.0,6.2499,6.258,6.2499,6.258,308400.0
2009-07-06 14:50:00,7.73,7.73,7.71,7.72,468000.0,6.258,6.258,6.2418,6.2499,468000.0
2009-07-06 15:00:00,7.73,7.75,7.72,7.75,622400.0,6.258,6.2741,6.2499,6.2741,622400.0
2009-07-06 15:10:00,7.75,7.75,7.73,7.73,538000.0,6.2741,6.2741,6.258,6.258,538000.0
2009-07-06 15:20:00,7.73,7.75,7.72,7.74,592800.0,6.258,6.2741,6.2499,6.2661,592800.0
2009-07-06 15:30:00,7.74,7.74,7.7,7.71,1056400.0,6.2661,6.2661,6.2337,6.2418,1056400.0
2009-07-06 15:40:00,7.7,7.73,7.7,7.71,1414400.0,6.2337,6.258,6.2337,6.2418,1414400.0
2009-07-06 15:50:00,7.71,7.73,7.71,7.73,2136800.0,6.2418,6.258,6.2418,6.258,2136800.0
2009-07-07 09:30:00,7.72,7.73,7.63,7.64,642000.0,6.2499,6.258,6.177,6.1851,642000.0
2009-07-07 09:40:00,7.64,7.66,7.6,7.63,818800.0,6.1851,6.2013,6.1527,6.177,818800.0
2009-07-07 09:50:00,7.63,7.68,7.63,7.66,648800.0,6.177,6.2175,6.177,6.2013,648800.0
2009-07-07 10:00:00,7.66,7.68,7.62,7.64,428800.0,6.2013,6.2175,6.1689,6.1851,428800.0
2009-07-07 10:10:00,7.64,7.64,7.61,7.62,246000.0,6.1851,6.1851,6.1608,6.1689,246000.0
2009-07-07 10:20:00,7.62,7.65,7.61,7.62,247600.0,6.1689,6.1932,6.1608,6.1689,247600.0
2009-07-07 10:30:00,7.62,7.63,7.59,7.61,326400.0,6.1689,6.177,6.1446,6.1608,326400.0
2009-07-07 10:40:00,7.61,7.64,7.6,7.61,362000.0,6.1608,6.1851,6.1527,6.1608,362000.0
2009-07-07 10:50:00,7.61,7.62,7.6,7.61,438400.0,6.1608,6.1689,6.1527,6.1608,438400.0
2009-07-07 11:00:00,7.61,7.64,7.61,7.64,317600.0,6.1608,6.1851,6.1608,6.1851,317600.0
2009-07-07 11:10:00,7.64,7.64,7.62,7.62,180800.0,6.1851,6.1851,6.1689,6.1689,180800.0
2009-07-07 11:20:00,7.62,7.63,7.59,7.59,235600.0,6.1689,6.177,6.1446,6.1446,235600.0
2009-07-07 11:30:00,7.59,7.61,7.57,7.58,235600.0,6.1446,6.1608,6.1284,6.1365,235600.0
2009-07-07 11:40:00,7.59,7.59,7.56,7.57,275600.0,6.1446,6.1446,6.1203,6.1284,275600.0
2009-07-07 11:50:00,7.57,7.6,7.57,7.59,428800.0,6.1284,6.1527,6.1284,6.1446,428800.0
2009-07-07 12:00:00,7.59,7.59,7.57,7.57,241200.0,6.1446,6.1446,6.1284,6.1284,241200.0
2009-07-07 12:10:00,7.57,7.58,7.55,7.56,359600.0,6.1284,6.1365,6.1122,6.1203,359600.0
2009-07-07 12:20:00,7.56,7.56,7.55,7.55,293200.0,6.1203,6.1203,6.1122,6.1122,293200.0
2009-07-07 12:30:00,7.55,7.55,7.53,7.54,243200.0,6.1122,6.1122,6.096,6.1041,243200.0
2009-07-07 12:40:00,7.54,7.55,7.53,7.55,284000.0,6.1041,6.1122,6.096,6.1122,284000.0
2009-07-07 12:50:00,7.55,7.55,7.53,7.54,260400.0,6.1122,6.1122,6.096,6.1041,260400.0
2009-07-07 13:00:00,7.54,7.56,7.54,7.56,283200.0,6.1041,6.1203,6.1041,6.1203,283200.0
2009-07-07 13:10:00,7.56,7.58,7.56,7.56,462400.0,6.1203,6.1365,6.1203,6.1203,462400.0
2009-07-07 13:20:00,7.56,7.57,7.55,7.55,258400.0,6.1203,6.1284,6.1122,6.1122,258400.0
2009-07-07 13:30:00,7.56,7.56,7.54,7.54,397200.0,6.1203,6.1203,6.1041,6.1041,397200.0
2009-07-07 13:40:00,7.54,7.57,7.54,7.56,335200.0,6.1041,6.1284,6.1041,6.1203,335200.0
2009-07-07 13:50:00,7.56,7.58,7.56,7.58,296800.0,6.1203,6.1365,6.1203,6.1365,296800.0
2009-07-07 14:00:00,7.58,7.59,7.58,7.58,570400.0,6.1365,6.1446,6.1365,6.1365,570400.0
2009-07-07 14:10:00,7.58,7.6,7.58,7.58,380800.0,6.1365,6.1527,6.1365,6.1365,380800.0
2009-07-07 14:20:00,7.58,7.62,7.58,7.62,671600.0,6.1365,6.1689,6.1365,6.1689,671600.0
2009-07-07 14:30:00,7.61,7.63,7.61,7.63,845600.0,6.1608,6.177,6.1608,6.177,845600.0
2009-07-07 14:40:00,7.63,7.64,7.61,7.61,762000.0,6.177,6.1851,6.1608,6.1608,762000.0
2009-07-07 14:50:00,7.61,7.62,7.58,7.6,788800.0,6.1608,6.1689,6.1365,6.1527,788800.0
2009-07-07 15:00:00,7.6,7.61,7.58,7.59,845600.0,6.1527,6.1608,6.1365,6.1446,845600.0
2009-07-07 15:10:00,7.59,7.62,7.59,7.6,725600.0,6.1446,6.1689,6.1446,6.1527,725600.0
2009-07-07 15:20:00,7.6,7.61,7.58,7.61,663200.0,6.1527,6.1608,6.1365,6.1608,663200.0
2009-07-07 15:30:00,7.61,7.62,7.6,7.61,926800.0,6.1608,6.1689,6.1527,6.1608,926800.0
2009-07-07 15:40:00,7.61,7.61,7.56,7.56,1294400.0,6.1608,6.1608,6.1203,6.1203,1294400.0
2009-07-07 15:50:00,7.57,7.58,7.55,7.56,1752800.0,6.1284,6.1365,6.1122,6.1203,1752800.0
2009-07-08 09:30:00,7.53,7.68,7.53,7.63,762400.0,6.096,6.2175,6.096,6.177,762400.0
2009-07-08 09:40:00,7.63,7.72,7.62,7.68,1134800.0,6.177,6.2499,6.1689,6.2175,1134800.0
2009-07-08 09:50:00,7.68,7.69,7.61,7.63,1108000.0,6.2175,6.2256,6.1608,6.177,1108000.0
2009-07-08 10:00:00,7.63,7.67,7.62,7.65,526800.0,6.177,6.2094,6.1689,6.1932,526800.0
2009-07-08 10:10:00,7.66,7.66,7.63,7.64,316800.0,6.2013,6.2013,6.177,6.1851,316800.0
2009-07-08 10:20:00,7.64,7.66,7.63,7.65,384400.0,6.1851,6.2013,6.177,6.1932,384400.0
2009-07-08 10:30:00,7.66,7.66,7.62,7.64,668400.0,6.2013,6.2013,6.1689,6.1851,668400.0
2009-07-08 10:40:00,7.64,7.66,7.63,7.65,280000.0,6.1851,6.2013,6.177,6.1932,280000.0
2009-07-08 10:50:00,7.65,7.66,7.63,7.64,326000.0,6.1932,6.2013,6.177,6.1851,326000.0
2009-07-08 11:00:00,7.64,7.65,7.61,7.62,402000.0,6.1851,6.1932,6.1608,6.1689,402000.0
2009-07-08 11:10:00,7.62,7.64,7.62,7.62,385600.0,6.1689,6.1851,6.1689,6.1689,385600.0
2009-07-08 11:20:00,7.62,7.63,7.61,7.62,378400.0,6.1689,6.177,6.1608,6.1689,378400.0
2009-07-08 11:30:00,7.62,7.64,7.61,7.61,335200.0,6.1689,6.1851,6.1608,6.1608,335200.0
2009-07-08 11:40:00,7.61,7.63,7.61,7.63,163600.0,6.1608,6.177,6.1608,6.177,163600.0
2009-07-08 11:50:00,7.63,7.63,7.61,7.62,279600.0,6.177,6.177,6.1608,6.1689,279600.0
2009-07-08 12:00:00,7.62,7.64,7.61,7.64,241200.0,6.1689,6.1851,6.1608,6.1851,241200.0
2009-07-08 12:10:00,7.64,7.66,7.62,7.64,480400.0,6.1851,6.2013,6.1689,6.1851,480400.0
2009-07-08 12:20:00,7.64,7.64,7.61,7.63,426000.0,6.1851,6.1851,6.1608,6.177,426000.0
2009-07-08 12:30:00,7.63,7.66,7.63,7.64,559600.0,6.177,6.2013,6.177,6.1851,559600.0
2009-07-08 12:40:00,7.64,7.67,7.63,7.66,451600.0,6.1851,6.2094,6.177,6.2013,451600.0
2009-07-08 12:50:00,7.66,7.68,7.66,7.66,255600.0,6.2013,6.2175,6.2013,6.2013,255600.0
2009-07-08 13:00:00,7.66,7.7,7.66,7.69,974800.0,6.2013,6.2337,6.2013,6.2256,974800.0
2009-07-08 13:10:00,7.69,7.71,7.69,7.7,342000.0,6.2256,6.2418,6.2256,6.2337,342000.0
2009-07-08 13:20:00,7.7,7.75,7.69,7.74,570400.0,6.2337,6.2741,6.2256,6.2661,570400.0
2009-07-08 13:30:00,7.74,7.75,7.73,7.74,400000.0,6.2661,6.2741,6.258,6.2661,400000.0
2009-07-08 13:40:00,7.74,7.75,7.74,7.74,291600.0,6.2661,6.2741,6.2661,6.2661,291600.0
2009-07-08 13:50:00,7.74,7.75,7.71,7.74,267600.0,6.2661,6.2741,6.2418,6.2661,267600.0
2009-07-08 14:00:00,7.75,7.75,7.72,7.74,670800.0,6.2741,6.2741,6.2499,6.2661,670800.0
2009-07-08 14:10:00,7.74,7.74,7.71,7.71,458400.0,6.2661,6.2661,6.2418,6.2418,458400.0
2009-07-08 14:20:00,7.71,7.74,7.71,7.73,436800.0,6.2418,6.2661,6.2418,6.258,436800.0
2009-07-08 14:30:00,7.73,7.73,7.71,7.73,540000.0,6.258,6.258,6.2418,6.258,540000.0
2009-07-08 14:40:00,7.73,7.74,7.72,7.73,390800.0,6.258,6.2661,6.2499,6.258,390800.0
2009-07-08 14:50:00,7.73,7.75,7.72,7.73,827200.0,6.258,6.2741,6.2499,6.258,827200.0
2009-07-08 15:00:00,7.73,7.78,7.72,7.76,1212800.0,6.258,6.2984,6.2499,6.2822,1212800.0
2009-07-08 15:10:00,7.76,7.77,7.73,7.74,1203200.0,6.2822,6.2903,6.258,6.2661,1203200.0
2009-07-08 15:20:00,7.75,7.75,7.71,7.73,1046000.0,6.2741,6.2741,6.2418,6.258,1046000.0
2009-07-08 15:30:00,7.73,7.77,7.73,7.76,1096000.0,6.258,6.2903,6.258,6.2822,1096000.0
2009-07-08 15:40:00,7.76,7.8,7.75,7.79,1560000.0,6.2822,6.3146,6.2741,6.3065,1560000.0
2009-07-08 15:50:00,7.79,7.79,7.76,7.78,1917200.0,6.3065,6.3065,6.2822,6.2984,1917200.0
2009-07-09 09:30:00,8.2,8.24,8.08,8.12,2825200.0,6.6385,6.6708,6.5413,6.5737,2825200.0
2009-07-09 09:40:00,8.12,8.12,7.98,8.06,2930000.0,6.5737,6.5737,6.4603,6.5251,2930000.0
2009-07-09 09:50:00,8.06,8.15,8.06,8.1,1421600.0,6.5251,6.598,6.5251,6.5575,1421600.0
2009-07-09 10:00:00,8.1,8.18,8.09,8.17,1157600.0,6.5575,6.6223,6.5494,6.6142,1157600.0
2009-07-09 10:10:00,8.17,8.19,8.1,8.11,1022800.0,6.6142,6.6304,6.5575,6.5656,1022800.0
2009-07-09 10:20:00,8.11,8.13,8.07,8.1,826400.0,6.5656,6.5818,6.5332,6.5575,826400.0
2009-07-09 10:30:00,8.1,8.11,8.06,8.07,1267600.0,6.5575,6.5656,6.5251,6.5332,1267600.0
2009-07-09 10:40:00,8.08,8.11,8.04,8.04,695200.0,6.5413,6.5656,6.5089,6.5089,695200.0
2009-07-09 10:50:00,8.04,8.08,8.03,8.05,631600.0,6.5089,6.5413,6.5008,6.517,631600.0
2009-07-09 11:00:00,8.04,8.05,8.0,8.0,1061200.0,6.5089,6.517,6.4765,6.4765,1061200.0
2009-07-09 11:10:00,8.0,8.04,7.99,8.0,838400.0,6.4765,6.5089,6.4684,6.4765,838400.0
2009-07-09 11:20:00,8.0,8.06,8.0,8.06,592400.0,6.4765,6.5251,6.4765,6.5251,592400.0
2009-07-09 11:30:00,8.05,8.07,8.04,8.05,795200.0,6.517,6.5332,6.5089,6.517,795200.0
2009-07-09 11:40:00,8.05,8.05,8.04,8.04,234800.0,6.517,6.517,6.5089,6.5089,234800.0
2009-07-09 11:50:00,8.04,8.05,8.04,8.04,448800.0,6.5089,6.517,6.5089,6.5089,448800.0
2009-07-09 12:00:00,8.04,8.05,8.03,8.04,675600.0,6.5089,6.517,6.5008,6.5089,675600.0
2009-07-09 12:10:00,8.04,8.06,8.04,8.06,332400.0,6.5089,6.5251,6.5089,6.5251,332400.0
2009-07-09 12:20:00,8.06,8.07,8.06,8.06,576800.0,6.5251,6.5332,6.5251,6.5251,576800.0
2009-07-09 12:30:00,8.06,8.08,8.04,8.05,521600.0,6.5251,6.5413,6.5089,6.517,521600.0
2009-07-09 12:40:00,8.05,8.08,8.04,8.06,287600.0,6.517,6.5413,6.5089,6.5251,287600.0
2009-07-09 12:50:00,8.06,8.07,8.05,8.07,268400.0,6.5251,6.5332,6.517,6.5332,268400.0
2009-07-09 13:00:00,8.07,8.07,8.04,8.05,544400.0,6.5332,6.5332,6.5089,6.517,544400.0
2009-07-09 13:10:00,8.05,8.09,8.05,8.05,426400.0,6.517,6.5494,6.517,6.517,426400.0
2009-07-09 13:20:00,8.05,8.06,8.04,8.05,516800.0,6.517,6.5251,6.5089,6.517,516800.0
2009-07-09 13:30:00,8.05,8.06,8.01,8.02,479600.0,6.517,6.5251,6.4846,6.4927,479600.0
2009-07-09 13:40:00,8.01,8.03,7.99,8.0,933600.0,6.4846,6.5008,6.4684,6.4765,933600.0
2009-07-09 13:50:00,8.0,8.0,7.99,7.99,346000.0,6.4765,6.4765,6.4684,6.4684,346000.0
2009-07-09 14:00:00,7.99,8.01,7.99,8.0,510000.0,6.4684,6.4846,6.4684,6.4765,510000.0
2009-07-09 14:10:00,7.99,8.03,7.99,8.02,380800.0,6.4684,6.5008,6.4684,6.4927,380800.0
2009-07-09 14:20:00,8.02,8.09,8.02,8.08,882400.0,6.4927,6.5494,6.4927,6.5413,882400.0
2009-07-09 14:30:00,8.08,8.08,8.05,8.05,478800.0,6.5413,6.5413,6.517,6.517,478800.0
2009-07-09 14:40:00,8.05,8.05,8.04,8.04,351600.0,6.517,6.517,6.5089,6.5089,351600.0
2009-07-09 14:50:00,8.04,8.05,8.01,8.01,536400.0,6.5089,6.517,6.4846,6.4846,536400.0
2009-07-09 15:00:00,8.01,8.02,8.0,8.01,476400.0,6.4846,6.4927,6.4765,6.4846,476400.0
2009-07-09 15:10:00,8.01,8.03,8.01,8.02,499600.0,6.4846,6.5008,6.4846,6.4927,499600.0
2009-07-09 15:20:00,8.02,8.03,8.01,8.02,716400.0,6.4927,6.5008,6.4846,6.4927,716400.0
2009-07-09 15:30:00,8.02,8.03,7.99,7.99,1103600.0,6.4927,6.5008,6.4684,6.4684,1103600.0
2009-07-09 15:40:00,7.99,8.03,7.99,8.02,1302000.0,6.4684,6.5008,6.4684,6.4927,1302000.0
2009-07-09 15:50:00,8.02,8.03,8.01,8.02,1510400.0,6.4927,6.5008,6.4846,6.4927,1510400.0
2009-07-10 09:30:00,7.96,8.05,7.89,8.03,1293200.0,6.4442,6.517,6.3875,6.5008,1293200.0
2009-07-10 09:40:00,8.03,8.04,7.98,8.04,858400.0,6.5008,6.5089,6.4603,6.5089,858400.0
2009-07-10 09:50:00,8.04,8.04,7.94,7.98,1082000.0,6.5089,6.5089,6.428,6.4603,1082000.0
2009-07-10 10:00:00,7.97,8.03,7.92,7.94,895200.0,6.4523,6.5008,6.4118,6.428,895200.0
2009-07-10 10:10:00,7.94,8.03,7.94,8.01,886800.0,6.428,6.5008,6.428,6.4846,886800.0
2009-07-10 10:20:00,8.01,8.04,7.98,8.03,1002000.0,6.4846,6.5089,6.4603,6.5008,1002000.0
2009-07-10 10:30:00,8.03,8.04,7.97,7.97,809200.0,6.5008,6.5089,6.4523,6.4523,809200.0
2009-07-10 10:40:00,7.97,8.01,7.96,8.0,366000.0,6.4523,6.4846,6.4442,6.4765,366000.0
2009-07-10 10:50:00,8.0,8.0,7.97,7.98,394400.0,6.4765,6.4765,6.4523,6.4603,394400.0
2009-07-10 11:00:00,7.98,7.98,7.95,7.95,509200.0,6.4603,6.4603,6.4361,6.4361,509200.0
2009-07-10 11:10:00,7.95,7.95,7.92,7.93,815200.0,6.4361,6.4361,6.4118,6.4199,815200.0
2009-07-10 11:20:00,7.93,7.93,7.89,7.91,504800.0,6.4199,6.4199,6.3875,6.4037,504800.0
2009-07-10 11:30:00,7.92,7.92,7.9,7.91,627600.0,6.4118,6.4118,6.3956,6.4037,627600.0
2009-07-10 11:40:00,7.91,7.96,7.91,7.96,367600.0,6.4037,6.4442,6.4037,6.4442,367600.0
2009-07-10 11:50:00,7.96,7.97,7.95,7.96,344400.0,6.4442,6.4523,6.4361,6.4442,344400.0
2009-07-10 12:00:00,7.96,7.99,7.94,7.99,433600.0,6.4442,6.4684,6.428,6.4684,433600.0
2009-07-10 12:10:00,7.99,8.01,7.99,8.0,345600.0,6.4684,6.4846,6.4684,6.4765,345600.0
2009-07-10 12:20:00,8.0,8.0,7.97,7.98,292400.0,6.4765,6.4765,6.4523,6.4603,292400.0
2009-07-10 12:30:00,7.98,8.0,7.98,8.0,320000.0,6.4603,6.4765,6.4603,6.4765,320000.0
2009-07-10 12:40:00,8.0,8.01,8.0,8.0,393600.0,6.4765,6.4846,6.4765,6.4765,393600.0
2009-07-10 12:50:00,8.0,8.0,7.96,7.97,418000.0,6.4765,6.4765,6.4442,6.4523,418000.0
2009-07-10 13:00:00,7.97,7.98,7.96,7.97,219200.0,6.4523,6.4603,6.4442,6.4523,219200.0
2009-07-10 13:10:00,7.97,7.98,7.95,7.98,235600.0,6.4523,6.4603,6.4361,6.4603,235600.0
2009-07-10 13:20:00,7.98,7.98,7.95,7.95,368800.0,6.4603,6.4603,6.4361,6.4361,368800.0
2009-07-10 13:30:00,7.95,7.96,7.95,7.95,289200.0,6.4361,6.4442,6.4361,6.4361,289200.0
2009-07-10 13:40:00,7.95,7.97,7.94,7.94,252800.0,6.4361,6.4523,6.428,6.428,252800.0
2009-07-10 13:50:00,7.94,7.94,7.92,7.93,310000.0,6.428,6.428,6.4118,6.4199,310000.0
2009-07-10 14:00:00,7.93,7.93,7.92,7.93,350800.0,6.4199,6.4199,6.4118,6.4199,350800.0
2009-07-10 14:10:00,7.93,7.94,7.92,7.94,279600.0,6.4199,6.428,6.4118,6.428,279600.0
2009-07-10 14:20:00,7.94,7.94,7.91,7.93,384000.0,6.428,6.428,6.4037,6.4199,384000.0
2009-07-10 14:30:00,7.93,7.95,7.93,7.95,448000.0,6.4199,6.4361,6.4199,6.4361,448000.0
2009-07-10 14:40:00,7.95,7.95,7.94,7.95,466400.0,6.4361,6.4361,6.428,6.4361,466400.0
2009-07-10 14:50:00,7.95,7.96,7.93,7.94,546800.0,6.4361,6.4442,6.4199,6.428,546800.0
2009-07-10 15:00:00,7.94,7.96,7.93,7.95,532800.0,6.428,6.4442,6.4199,6.4361,532800.0
2009-07-10 15:10:00,7.95,7.98,7.95,7.97,633600.0,6.4361,6.4603,6.4361,6.4523,633600.0
2009-07-10 15:20:00,7.97,7.97,7.95,7.96,662800.0,6.4523,6.4523,6.4361,6.4442,662800.0
2009-07-10 15:30:00,7.96,7.97,7.95,7.96,638800.0,6.4442,6.4523,6.4361,6.4442,638800.0
2009-07-10 15:40:00,7.96,7.98,7.96,7.97,1114000.0,6.4442,6.4603,6.4442,6.4523,1114000.0
2009-07-10 15:50:00,7.97,7.98,7.95,7.96,1018400.0,6.4523,6.4603,6.4361,6.4442,1018400.0
2009-07-13 09:30:00,8.0,8.03,7.93,7.99,804000.0,6.4765,6.5008,6.4199,6.4684,804000.0
2009-07-13 09:40:00,7.99,7.99,7.93,7.98,772800.0,6.4684,6.4684,6.4199,6.4603,772800.0
2009-07-13 09:50:00,7.99,7.99,7.92,7.96,756400.0,6.4684,6.4684,6.4118,6.4442,756400.0
2009-07-13 10:00:00,7.95,7.96,7.91,7.96,350800.0,6.4361,6.4442,6.4037,6.4442,350800.0
2009-07-13 10:10:00,7.95,8.02,7.94,8.01,581200.0,6.4361,6.4927,6.428,6.4846,581200.0
2009-07-13 10:20:00,8.01,8.06,8.0,8.05,463600.0,6.4846,6.5251,6.4765,6.517,463600.0
2009-07-13 10:30:00,8.05,8.09,8.04,8.05,1081600.0,6.517,6.5494,6.5089,6.517,1081600.0
2009-07-13 10:40:00,8.05,8.11,8.05,8.1,624000.0,6.517,6.5656,6.517,6.5575,624000.0
2009-07-13 10:50:00,8.1,8.13,8.09,8.11,626800.0,6.5575,6.5818,6.5494,6.5656,626800.0
2009-07-13 11:00:00,8.11,8.12,8.1,8.1,420400.0,6.5656,6.5737,6.5575,6.5575,420400.0
2009-07-13 11:10:00,8.1,8.12,8.09,8.1,332800.0,6.5575,6.5737,6.5494,6.5575,332800.0
2009-07-13 11:20:00,8.1,8.11,8.08,8.08,288800.0,6.5575,6.5656,6.5413,6.5413,288800.0
2009-07-13 11:30:00,8.09,8.13,8.08,8.12,726400.0,6.5494,6.5818,6.5413,6.5737,726400.0
2009-07-13 11:40:00,8.12,8.15,8.12,8.14,510000.0,6.5737,6.598,6.5737,6.5899,510000.0
2009-07-13 11:50:00,8.13,8.16,8.13,8.16,248400.0,6.5818,6.6061,6.5818,6.6061,248400.0
2009-07-13 12:00:00,8.16,8.18,8.15,8.16,408800.0,6.6061,6.6223,6.598,6.6061,408800.0
2009-07-13 12:10:00,8.16,8.2,8.15,8.2,265600.0,6.6061,6.6385,6.598,6.6385,265600.0
2009-07-13 12:20:00,8.2,8.22,8.19,8.22,526400.0,6.6385,6.6546,6.6304,6.6546,526400.0
2009-07-13 12:30:00,8.22,8.23,8.22,8.23,408000.0,6.6546,6.6627,6.6546,6.6627,408000.0
2009-07-13 12:40:00,8.23,8.24,8.22,8.22,371200.0,6.6627,6.6708,6.6546,6.6546,371200.0
2009-07-13 12:50:00,8.22,8.24,8.2,8.21,410800.0,6.6546,6.6708,6.6385,6.6465,410800.0
2009-07-13 13:00:00,8.21,8.22,8.2,8.22,295200.0,6.6465,6.6546,6.6385,6.6546,295200.0
2009-07-13 13:10:00,8.22,8.24,8.21,8.24,284800.0,6.6546,6.6708,6.6465,6.6708,284800.0
2009-07-13 13:20:00,8.24,8.25,8.23,8.23,344400.0,6.6708,6.6789,6.6627,6.6627,344400.0
2009-07-13 13:30:00,8.23,8.23,8.21,8.21,310400.0,6.6627,6.6627,6.6465,6.6465,310400.0
2009-07-13 13:40:00,8.22,8.23,8.21,8.22,292000.0,6.6546,6.6627,6.6465,6.6546,292000.0
2009-07-13 13:50:00,8.22,8.22,8.2,8.2,442400.0,6.6546,6.6546,6.6385,6.6385,442400.0
2009-07-13 14:00:00,8.21,8.22,8.21,8.21,440800.0,6.6465,6.6546,6.6465,6.6465,440800.0
2009-07-13 14:10:00,8.21,8.23,8.21,8.23,347600.0,6.6465,6.6627,6.6465,6.6627,347600.0
2009-07-13 14:20:00,8.23,8.24,8.23,8.23,622000.0,6.6627,6.6708,6.6627,6.6627,622000.0
2009-07-13 14:30:00,8.23,8.24,8.22,8.24,447600.0,6.6627,6.6708,6.6546,6.6708,447600.0
2009-07-13 14:40:00,8.24,8.24,8.22,8.23,898400.0,6.6708,6.6708,6.6546,6.6627,898400.0
2009-07-13 14:50:00,8.22,8.24,8.22,8.24,614000.0,6.6546,6.6708,6.6546,6.6708,614000.0
2009-07-13 15:00:00,8.24,8.24,8.23,8.24,805200.0,6.6708,6.6708,6.6627,6.6708,805200.0
2009-07-13 15:10:00,8.24,8.24,8.23,8.24,743600.0,6.6708,6.6708,6.6627,6.6708,743600.0
2009-07-13 15:20:00,8.24,8.25,8.23,8.24,856400.0,6.6708,6.6789,6.6627,6.6708,856400.0
2009-07-13 15:30:00,8.24,8.25,8.23,8.24,1176000.0,6.6708,6.6789,6.6627,6.6708,1176000.0
2009-07-13 15:40:00,8.24,8.25,8.24,8.24,1759600.0,6.6708,6.6789,6.6708,6.6708,1759600.0
2009-07-13 15:50:00,8.24,8.26,8.24,8.26,2004000.0,6.6708,6.687,6.6708,6.687,2004000.0
2009-07-14 09:30:00,8.2,8.25,8.16,8.19,1115600.0,6.6385,6.6789,6.6061,6.6304,1115600.0
2009-07-14 09:40:00,8.2,8.2,8.15,8.17,444800.0,6.6385,6.6385,6.598,6.6142,444800.0
2009-07-14 09:50:00,8.17,8.25,8.17,8.24,1108000.0,6.6142,6.6789,6.6142,6.6708,1108000.0
2009-07-14 10:00:00,8.24,8.28,8.22,8.25,714000.0,6.6708,6.7032,6.6546,6.6789,714000.0
2009-07-14 10:10:00,8.25,8.27,8.22,8.23,466000.0,6.6789,6.6951,6.6546,6.6627,466000.0
2009-07-14 10:20:00,8.23,8.27,8.2,8.26,461200.0,6.6627,6.6951,6.6385,6.687,461200.0
2009-07-14 10:30:00,8.26,8.27,8.22,8.25,360800.0,6.687,6.6951,6.6546,6.6789,360800.0
2009-07-14 10:40:00,8.25,8.25,8.2,8.21,849200.0,6.6789,6.6789,6.6385,6.6465,849200.0
2009-07-14 10:50:00,8.21,8.24,8.2,8.24,536400.0,6.6465,6.6708,6.6385,6.6708,536400.0
2009-07-14 11:00:00,8.24,8.27,8.24,8.26,956400.0,6.6708,6.6951,6.6708,6.687,956400.0
2009-07-14 11:10:00,8.26,8.3,8.26,8.28,435200.0,6.687,6.7194,6.687,6.7032,435200.0
2009-07-14 11:20:00,8.28,8.33,8.28,8.31,612000.0,6.7032,6.7437,6.7032,6.7275,612000.0
2009-07-14 11:30:00,8.31,8.35,8.3,8.34,720800.0,6.7275,6.7599,6.7194,6.7518,720800.0
2009-07-14 11:40:00,8.34,8.4,8.34,8.4,1856400.0,6.7518,6.8004,6.7518,6.8004,1856400.0
2009-07-14 11:50:00,8.4,8.43,8.4,8.42,1576800.0,6.8004,6.8247,6.8004,6.8166,1576800.0
2009-07-14 12:00:00,8.42,8.45,8.41,8.44,918800.0,6.8166,6.8408,6.8085,6.8327,918800.0
2009-07-14 12:10:00,8.44,8.45,8.42,8.43,717200.0,6.8327,6.8408,6.8166,6.8247,717200.0
2009-07-14 12:20:00,8.43,8.43,8.39,8.39,604000.0,6.8247,6.8247,6.7923,6.7923,604000.0
2009-07-14 12:30:00,8.39,8.4,8.37,8.38,257600.0,6.7923,6.8004,6.7761,6.7842,257600.0
2009-07-14 12:40:00,8.38,8.38,8.36,8.38,529200.0,6.7842,6.7842,6.768,6.7842,529200.0
2009-07-14 12:50:00,8.38,8.4,8.38,8.39,170000.0,6.7842,6.8004,6.7842,6.7923,170000.0
2009-07-14 13:00:00,8.4,8.42,8.4,8.4,323200.0,6.8004,6.8166,6.8004,6.8004,323200.0
2009-07-14 13:10:00,8.41,8.41,8.39,8.39,222400.0,6.8085,6.8085,6.7923,6.7923,222400.0
2009-07-14 13:20:00,8.4,8.4,8.4,8.4,214000.0,6.8004,6.8004,6.8004,6.8004,214000.0
2009-07-14 13:30:00,8.4,8.41,8.39,8.4,317600.0,6.8004,6.8085,6.7923,6.8004,317600.0
2009-07-14 13:40:00,8.4,8.43,8.4,8.42,196400.0,6.8004,6.8247,6.8004,6.8166,196400.0
2009-07-14 13:50:00,8.42,8.43,8.41,8.42,238400.0,6.8166,6.8247,6.8085,6.8166,238400.0
2009-07-14 14:00:00,8.43,8.43,8.4,8.42,360000.0,6.8247,6.8247,6.8004,6.8166,360000.0
2009-07-14 14:10:00,8.41,8.43,8.4,8.43,249600.0,6.8085,6.8247,6.8004,6.8247,249600.0
2009-07-14 14:20:00,8.43,8.43,8.42,8.42,317200.0,6.8247,6.8247,6.8166,6.8166,317200.0
2009-07-14 14:30:00,8.42,8.45,8.41,8.44,496400.0,6.8166,6.8408,6.8085,6.8327,496400.0
2009-07-14 14:40:00,8.45,8.47,8.44,8.45,675600.0,6.8408,6.857,6.8327,6.8408,675600.0
2009-07-14 14:50:00,8.45,8.47,8.44,8.46,764400.0,6.8408,6.857,6.8327,6.8489,764400.0
2009-07-14 15:00:00,8.46,8.46,8.41,8.41,816800.0,6.8489,6.8489,6.8085,6.8085,816800.0
2009-07-14 15:10:00,8.42,8.43,8.41,8.43,833600.0,6.8166,6.8247,6.8085,6.8247,833600.0
2009-07-14 15:20:00,8.43,8.45,8.42,8.44,648400.0,6.8247,6.8408,6.8166,6.8327,648400.0
2009-07-14 15:30:00,8.44,8.45,8.42,8.43,913600.0,6.8327,6.8408,6.8166,6.8247,913600.0
2009-07-14 15:40:00,8.43,8.45,8.42,8.43,1569200.0,6.8247,6.8408,6.8166,6.8247,1569200.0
2009-07-14 15:50:00,8.43,8.45,8.42,8.44,1346400.0,6.8247,6.8408,6.8166,6.8327,1346400.0
2009-07-15 09:30:00,8.53,8.53,8.42,8.5,894400.0,6.9056,6.9056,6.8166,6.8813,894400.0
2009-07-15 09:40:00,8.5,8.56,8.49,8.53,771200.0,6.8813,6.9299,6.8732,6.9056,771200.0
2009-07-15 09:50:00,8.53,8.58,8.52,8.58,471200.0,6.9056,6.9461,6.8975,6.9461,471200.0
2009-07-15 10:00:00,8.58,8.6,8.55,8.56,847200.0,6.9461,6.9623,6.9218,6.9299,847200.0
2009-07-15 10:10:00,8.56,8.56,8.52,8.53,912400.0,6.9299,6.9299,6.8975,6.9056,912400.0
2009-07-15 10:20:00,8.53,8.54,8.51,8.52,616000.0,6.9056,6.9137,6.8894,6.8975,616000.0
2009-07-15 10:30:00,8.52,8.53,8.51,8.53,542400.0,6.8975,6.9056,6.8894,6.9056,542400.0
2009-07-15 10:40:00,8.52,8.54,8.52,8.53,332000.0,6.8975,6.9137,6.8975,6.9056,332000.0
2009-07-15 10:50:00,8.54,8.54,8.52,8.53,260000.0,6.9137,6.9137,6.8975,6.9056,260000.0
2009-07-15 11:00:00,8.54,8.54,8.51,8.52,333200.0,6.9137,6.9137,6.8894,6.8975,333200.0
2009-07-15 11:10:00,8.52,8.54,8.52,8.53,305200.0,6.8975,6.9137,6.8975,6.9056,305200.0
2009-07-15 11:20:00,8.53,8.57,8.52,8.57,435200.0,6.9056,6.938,6.8975,6.938,435200.0
2009-07-15 11:30:00,8.57,8.61,8.57,8.58,716000.0,6.938,6.9704,6.938,6.9461,716000.0
2009-07-15 11:40:00,8.58,8.58,8.55,8.55,401200.0,6.9461,6.9461,6.9218,6.9218,401200.0
2009-07-15 11:50:00,8.55,8.56,8.54,8.54,227600.0,6.9218,6.9299,6.9137,6.9137,227600.0
2009-07-15 12:00:00,8.54,8.55,8.52,8.55,314400.0,6.9137,6.9218,6.8975,6.9218,314400.0
2009-07-15 12:10:00,8.55,8.55,8.52,8.54,410000.0,6.9218,6.9218,6.8975,6.9137,410000.0
2009-07-15 12:20:00,8.54,8.54,8.52,8.52,1053200.0,6.9137,6.9137,6.8975,6.8975,1053200.0
2009-07-15 12:30:00,8.52,8.55,8.52,8.54,278800.0,6.8975,6.9218,6.8975,6.9137,278800.0
2009-07-15 12:40:00,8.53,8.55,8.53,8.54,241600.0,6.9056,6.9218,6.9056,6.9137,241600.0
2009-07-15 12:50:00,8.54,8.54,8.51,8.51,549200.0,6.9137,6.9137,6.8894,6.8894,549200.0
2009-07-15 13:00:00,8.51,8.51,8.49,8.49,455200.0,6.8894,6.8894,6.8732,6.8732,455200.0
2009-07-15 13:10:00,8.49,8.49,8.48,8.48,345200.0,6.8732,6.8732,6.8651,6.8651,345200.0
2009-07-15 13:20:00,8.48,8.54,8.47,8.54,695200.0,6.8651,6.9137,6.857,6.9137,695200.0
2009-07-15 13:30:00,8.54,8.55,8.52,8.53,304800.0,6.9137,6.9218,6.8975,6.9056,304800.0
2009-07-15 13:40:00,8.53,8.54,8.52,8.54,242000.0,6.9056,6.9137,6.8975,6.9137,242000.0
2009-07-15 13:50:00,8.54,8.55,8.52,8.52,446400.0,6.9137,6.9218,6.8975,6.8975,446400.0
2009-07-15 14:00:00,8.52,8.53,8.51,8.52,480800.0,6.8975,6.9056,6.8894,6.8975,480800.0
2009-07-15 14:10:00,8.52,8.53,8.51,8.53,448800.0,6.8975,6.9056,6.8894,6.9056,448800.0
2009-07-15 14:20:00,8.53,8.55,8.52,8.54,538400.0,6.9056,6.9218,6.8975,6.9137,538400.0
2009-07-15 14:30:00,8.54,8.55,8.53,8.54,482800.0,6.9137,6.9218,6.9056,6.9137,482800.0
2009-07-15 14:40:00,8.54,8.56,8.54,8.56,550800.0,6.9137,6.9299,6.9137,6.9299,550800.0
2009-07-15 14:50:00,8.56,8.56,8.54,8.56,495200.0,6.9299,6.9299,6.9137,6.9299,495200.0
2009-07-15 15:00:00,8.56,8.56,8.54,8.55,586800.0,6.9299,6.9299,6.9137,6.9218,586800.0
2009-07-15 15:10:00,8.55,8.56,8.54,8.55,509600.0,6.9218,6.9299,6.9137,6.9218,509600.0
2009-07-15 15:20:00,8.55,8.56,8.54,8.55,838000.0,6.9218,6.9299,6.9137,6.9218,838000.0
2009-07-15 15:30:00,8.55,8.57,8.55,8.56,1266400.0,6.9218,6.938,6.9218,6.9299,1266400.0
2009-07-15 15:40:00,8.56,8.58,8.55,8.56,819200.0,6.9299,6.9461,6.9218,6.9299,819200.0
2009-07-15 15:50:00,8.56,8.59,8.56,8.57,1647600.0,6.9299,6.9542,6.9299,6.938,1647600.0
2009-07-16 09:30:00,8.54,8.54,8.47,8.49,968000.0,6.9137,6.9137,6.857,6.8732,968000.0
2009-07-16 09:40:00,8.49,8.51,8.48,8.49,817600.0,6.8732,6.8894,6.8651,6.8732,817600.0
2009-07-16 09:50:00,8.49,8.51,8.49,8.5,614000.0,6.8732,6.8894,6.8732,6.8813,614000.0
2009-07-16 10:00:00,8.5,8.51,8.47,8.51,798000.0,6.8813,6.8894,6.857,6.8894,798000.0
2009-07-16 10:10:00,8.51,8.52,8.48,8.48,686000.0,6.8894,6.8975,6.8651,6.8651,686000.0
2009-07-16 10:20:00,8.48,8.51,8.46,8.5,790000.0,6.8651,6.8894,6.8489,6.8813,790000.0
2009-07-16 10:30:00,8.49,8.5,8.47,8.47,511200.0,6.8732,6.8813,6.857,6.857,511200.0
2009-07-16 10:40:00,8.47,8.48,8.45,8.45,426400.0,6.857,6.8651,6.8408,6.8408,426400.0
2009-07-16 10:50:00,8.45,8.47,8.44,8.46,334000.0,6.8408,6.857,6.8327,6.8489,334000.0
2009-07-16 11:00:00,8.46,8.49,8.46,8.47,250800.0,6.8489,6.8732,6.8489,6.857,250800.0
2009-07-16 11:10:00,8.47,8.5,8.47,8.5,515200.0,6.857,6.8813,6.857,6.8813,515200.0
2009-07-16 11:20:00,8.5,8.51,8.5,8.5,387600.0,6.8813,6.8894,6.8813,6.8813,387600.0
2009-07-16 11:30:00,8.51,8.53,8.5,8.52,592800.0,6.8894,6.9056,6.8813,6.8975,592800.0
2009-07-16 11:40:00,8.52,8.53,8.5,8.52,562800.0,6.8975,6.9056,6.8813,6.8975,562800.0
2009-07-16 11:50:00,8.52,8.53,8.51,8.52,230800.0,6.8975,6.9056,6.8894,6.8975,230800.0
2009-07-16 12:00:00,8.52,8.52,8.51,8.51,142000.0,6.8975,6.8975,6.8894,6.8894,142000.0
2009-07-16 12:10:00,8.51,8.53,8.51,8.53,215200.0,6.8894,6.9056,6.8894,6.9056,215200.0
2009-07-16 12:20:00,8.53,8.54,8.52,8.54,206400.0,6.9056,6.9137,6.8975,6.9137,206400.0
2009-07-16 12:30:00,8.55,8.56,8.54,8.56,514000.0,6.9218,6.9299,6.9137,6.9299,514000.0
2009-07-16 12:40:00,8.56,8.6,8.56,8.6,1062400.0,6.9299,6.9623,6.9299,6.9623,1062400.0
2009-07-16 12:50:00,8.6,8.6,8.58,8.59,468800.0,6.9623,6.9623,6.9461,6.9542,468800.0
2009-07-16 13:00:00,8.59,8.6,8.58,8.59,714000.0,6.9542,6.9623,6.9461,6.9542,714000.0
2009-07-16 13:10:00,8.59,8.6,8.58,8.6,447200.0,6.9542,6.9623,6.9461,6.9623,447200.0
2009-07-16 13:20:00,8.6,8.61,8.59,8.6,651200.0,6.9623,6.9704,6.9542,6.9623,651200.0
2009-07-16 13:30:00,8.6,8.62,8.6,8.61,676400.0,6.9623,6.9785,6.9623,6.9704,676400.0
2009-07-16 13:40:00,8.62,8.64,8.6,8.64,781200.0,6.9785,6.9947,6.9623,6.9947,781200.0
2009-07-16 13:50:00,8.64,8.67,8.63,8.67,717600.0,6.9947,7.0189,6.9866,7.0189,717600.0
2009-07-16 14:00:00,8.67,8.69,8.66,8.69,1010400.0,7.0189,7.0351,7.0109,7.0351,1010400.0
2009-07-16 14:10:00,8.69,8.72,8.69,8.71,903600.0,7.0351,7.0594,7.0351,7.0513,903600.0
2009-07-16 14:20:00,8.71,8.74,8.7,8.74,892800.0,7.0513,7.0756,7.0432,7.0756,892800.0
2009-07-16 14:30:00,8.74,8.75,8.73,8.74,1281600.0,7.0756,7.0837,7.0675,7.0756,1281600.0
2009-07-16 14:40:00,8.74,8.78,8.73,8.77,2205200.0,7.0756,7.108,7.0675,7.0999,2205200.0
2009-07-16 14:50:00,8.77,8.83,8.76,8.81,1781200.0,7.0999,7.1485,7.0918,7.1323,1781200.0
2009-07-16 15:00:00,8.81,8.81,8.79,8.79,1602400.0,7.1323,7.1323,7.1161,7.1161,1602400.0
2009-07-16 15:10:00,8.79,8.84,8.79,8.84,1354400.0,7.1161,7.1566,7.1161,7.1566,1354400.0
2009-07-16 15:20:00,8.84,8.85,8.82,8.85,1326000.0,7.1566,7.1647,7.1404,7.1647,1326000.0
2009-07-16 15:30:00,8.85,8.86,8.83,8.84,1530800.0,7.1647,7.1728,7.1485,7.1566,1530800.0
2009-07-16 15:40:00,8.84,8.88,8.84,8.87,1722400.0,7.1566,7.189,7.1566,7.1809,1722400.0
2009-07-16 15:50:00,8.87,8.88,8.82,8.84,2970800.0,7.1809,7.189,7.1404,7.1566,2970800.0
2009-07-17 09:30:00,8.74,8.81,8.73,8.75,2289600.0,7.0756,7.1323,7.0675,7.0837,2289600.0
2009-07-17 09:40:00,8.75,8.76,8.71,8.72,1108400.0,7.0837,7.0918,7.0513,7.0594,1108400.0
2009-07-17 09:50:00,8.72,8.72,8.66,8.68,2908400.0,7.0594,7.0594,7.0109,7.027,2908400.0
2009-07-17 10:00:00,8.68,8.7,8.66,8.69,1293600.0,7.027,7.0432,7.0109,7.0351,1293600.0
2009-07-17 10:10:00,8.69,8.72,8.69,8.7,934400.0,7.0351,7.0594,7.0351,7.0432,934400.0
2009-07-17 10:20:00,8.7,8.71,8.69,8.71,766000.0,7.0432,7.0513,7.0351,7.0513,766000.0
2009-07-17 10:30:00,8.71,8.71,8.69,8.71,720000.0,7.0513,7.0513,7.0351,7.0513,720000.0
2009-07-17 10:40:00,8.71,8.74,8.71,8.72,922400.0,7.0513,7.0756,7.0513,7.0594,922400.0
2009-07-17 10:50:00,8.72,8.72,8.7,8.71,1085200.0,7.0594,7.0594,7.0432,7.0513,1085200.0
2009-07-17 11:00:00,8.71,8.71,8.67,8.67,700400.0,7.0513,7.0513,7.0189,7.0189,700400.0
2009-07-17 11:10:00,8.67,8.68,8.67,8.67,658400.0,7.0189,7.027,7.0189,7.0189,658400.0
2009-07-17 11:20:00,8.67,8.71,8.67,8.7,928400.0,7.0189,7.0513,7.0189,7.0432,928400.0
2009-07-17 11:30:00,8.7,8.72,8.68,8.71,460400.0,7.0432,7.0594,7.027,7.0513,460400.0
2009-07-17 11:40:00,8.71,8.72,8.71,8.72,425600.0,7.0513,7.0594,7.0513,7.0594,425600.0
2009-07-17 11:50:00,8.72,8.72,8.71,8.72,393200.0,7.0594,7.0594,7.0513,7.0594,393200.0
2009-07-17 12:00:00,8.72,8.72,8.7,8.71,457200.0,7.0594,7.0594,7.0432,7.0513,457200.0
2009-07-17 12:10:00,8.71,8.72,8.7,8.71,499200.0,7.0513,7.0594,7.0432,7.0513,499200.0
2009-07-17 12:20:00,8.71,8.73,8.7,8.73,754000.0,7.0513,7.0675,7.0432,7.0675,754000.0
2009-07-17 12:30:00,8.72,8.75,8.72,8.75,584800.0,7.0594,7.0837,7.0594,7.0837,584800.0
2009-07-17 12:40:00,8.75,8.76,8.74,8.75,512000.0,7.0837,7.0918,7.0756,7.0837,512000.0
2009-07-17 12:50:00,8.75,8.76,8.74,8.75,424000.0,7.0837,7.0918,7.0756,7.0837,424000.0
2009-07-17 13:00:00,8.75,8.77,8.74,8.76,405600.0,7.0837,7.0999,7.0756,7.0918,405600.0
2009-07-17 13:10:00,8.76,8.76,8.75,8.76,228800.0,7.0918,7.0918,7.0837,7.0918,228800.0
2009-07-17 13:20:00,8.76,8.77,8.75,8.75,276800.0,7.0918,7.0999,7.0837,7.0837,276800.0
2009-07-17 13:30:00,8.75,8.77,8.75,8.76,481200.0,7.0837,7.0999,7.0837,7.0918,481200.0
2009-07-17 13:40:00,8.76,8.78,8.75,8.78,609200.0,7.0918,7.108,7.0837,7.108,609200.0
2009-07-17 13:50:00,8.78,8.78,8.76,8.77,355600.0,7.108,7.108,7.0918,7.0999,355600.0
2009-07-17 14:00:00,8.77,8.77,8.75,8.76,339200.0,7.0999,7.0999,7.0837,7.0918,339200.0
2009-07-17 14:10:00,8.76,8.77,8.75,8.76,533600.0,7.0918,7.0999,7.0837,7.0918,533600.0
2009-07-17 14:20:00,8.76,8.77,8.75,8.76,507600.0,7.0918,7.0999,7.0837,7.0918,507600.0
2009-07-17 14:30:00,8.76,8.76,8.75,8.75,562400.0,7.0918,7.0918,7.0837,7.0837,562400.0
2009-07-17 14:40:00,8.75,8.76,8.74,8.75,754000.0,7.0837,7.0918,7.0756,7.0837,754000.0
2009-07-17 14:50:00,8.75,8.77,8.74,8.76,1018800.0,7.0837,7.0999,7.0756,7.0918,1018800.0
2009-07-17 15:00:00,8.76,8.78,8.76,8.78,766800.0,7.0918,7.108,7.0918,7.108,766800.0
2009-07-17 15:10:00,8.78,8.79,8.78,8.78,850800.0,7.108,7.1161,7.108,7.108,850800.0
2009-07-17 15:20:00,8.78,8.8,8.78,8.8,1132400.0,7.108,7.1242,7.108,7.1242,1132400.0
2009-07-17 15:30:00,8.8,8.8,8.75,8.78,1940800.0,7.1242,7.1242,7.0837,7.108,1940800.0
2009-07-17 15:40:00,8.78,8.81,8.78,8.81,1392000.0,7.108,7.1323,7.108,7.1323,1392000.0
2009-07-17 15:50:00,8.81,8.82,8.8,8.81,1790000.0,7.1323,7.1404,7.1242,7.1323,1790000.0
2009-07-20 09:30:00,8.84,8.86,8.76,8.8,942800.0,7.1566,7.1728,7.0918,7.1242,942800.0
2009-07-20 09:40:00,8.8,8.81,8.74,8.75,1164000.0,7.1242,7.1323,7.0756,7.0837,1164000.0
2009-07-20 09:50:00,8.75,8.76,8.72,8.74,1069200.0,7.0837,7.0918,7.0594,7.0756,1069200.0
2009-07-20 10:00:00,8.74,8.77,8.71,8.71,1111200.0,7.0756,7.0999,7.0513,7.0513,1111200.0
2009-07-20 10:10:00,8.71,8.74,8.69,8.73,1016000.0,7.0513,7.0756,7.0351,7.0675,1016000.0
2009-07-20 10:20:00,8.73,8.75,8.71,8.74,550000.0,7.0675,7.0837,7.0513,7.0756,550000.0
2009-07-20 10:30:00,8.74,8.75,8.71,8.74,894400.0,7.0756,7.0837,7.0513,7.0756,894400.0
2009-07-20 10:40:00,8.74,8.75,8.72,8.74,897600.0,7.0756,7.0837,7.0594,7.0756,897600.0
2009-07-20 10:50:00,8.74,8.76,8.73,8.75,806000.0,7.0756,7.0918,7.0675,7.0837,806000.0
2009-07-20 11:00:00,8.75,8.79,8.74,8.79,520800.0,7.0837,7.1161,7.0756,7.1161,520800.0
2009-07-20 11:10:00,8.79,8.81,8.78,8.81,562400.0,7.1161,7.1323,7.108,7.1323,562400.0
2009-07-20 11:20:00,8.81,8.83,8.81,8.81,497200.0,7.1323,7.1485,7.1323,7.1323,497200.0
2009-07-20 11:30:00,8.82,8.83,8.81,8.81,348800.0,7.1404,7.1485,7.1323,7.1323,348800.0
2009-07-20 11:40:00,8.81,8.83,8.8,8.81,462000.0,7.1323,7.1485,7.1242,7.1323,462000.0
2009-07-20 11:50:00,8.81,8.83,8.81,8.81,324800.0,7.1323,7.1485,7.1323,7.1323,324800.0
2009-07-20 12:00:00,8.81,8.83,8.8,8.81,666400.0,7.1323,7.1485,7.1242,7.1323,666400.0
2009-07-20 12:10:00,8.81,8.85,8.81,8.85,496400.0,7.1323,7.1647,7.1323,7.1647,496400.0
2009-07-20 12:20:00,8.85,8.86,8.84,8.86,355600.0,7.1647,7.1728,7.1566,7.1728,355600.0
2009-07-20 12:30:00,8.86,8.88,8.86,8.88,368400.0,7.1728,7.189,7.1728,7.189,368400.0
2009-07-20 12:40:00,8.88,8.91,8.88,8.9,326400.0,7.189,7.2132,7.189,7.2051,326400.0
2009-07-20 12:50:00,8.9,8.92,8.88,8.9,288000.0,7.2051,7.2213,7.189,7.2051,288000.0
2009-07-20 13:00:00,8.9,8.91,8.9,8.9,242400.0,7.2051,7.2132,7.2051,7.2051,242400.0
2009-07-20 13:10:00,8.9,8.91,8.9,8.91,475200.0,7.2051,7.2132,7.2051,7.2132,475200.0
2009-07-20 13:20:00,8.91,8.91,8.88,8.89,327600.0,7.2132,7.2132,7.189,7.1971,327600.0
2009-07-20 13:30:00,8.89,8.91,8.88,8.88,434800.0,7.1971,7.2132,7.189,7.189,434800.0
2009-07-20 13:40:00,8.89,8.93,8.88,8.92,483600.0,7.1971,7.2294,7.189,7.2213,483600.0
2009-07-20 13:50:00,8.92,8.92,8.9,8.91,477600.0,7.2213,7.2213,7.2051,7.2132,477600.0
2009-07-20 14:00:00,8.91,8.92,8.9,8.91,632800.0,7.2132,7.2213,7.2051,7.2132,632800.0
2009-07-20 14:10:00,8.91,8.91,8.88,8.89,1211200.0,7.2132,7.2132,7.189,7.1971,1211200.0
2009-07-20 14:20:00,8.89,8.89,8.85,8.87,599200.0,7.1971,7.1971,7.1647,7.1809,599200.0
2009-07-20 14:30:00,8.87,8.88,8.86,8.86,432800.0,7.1809,7.189,7.1728,7.1728,432800.0
2009-07-20 14:40:00,8.86,8.87,8.85,8.85,526400.0,7.1728,7.1809,7.1647,7.1647,526400.0
2009-07-20 14:50:00,8.86,8.86,8.82,8.83,836400.0,7.1728,7.1728,7.1404,7.1485,836400.0
2009-07-20 15:00:00,8.83,8.87,8.83,8.85,841600.0,7.1485,7.1809,7.1485,7.1647,841600.0
2009-07-20 15:10:00,8.86,8.87,8.85,8.87,491600.0,7.1728,7.1809,7.1647,7.1809,491600.0
2009-07-20 15:20:00,8.87,8.88,8.87,8.88,719600.0,7.1809,7.189,7.1809,7.189,719600.0
2009-07-20 15:30:00,8.88,8.9,8.88,8.9,717200.0,7.189,7.2051,7.189,7.2051,717200.0
2009-07-20 15:40:00,8.9,8.91,8.88,8.88,888400.0,7.2051,7.2132,7.189,7.189,888400.0
2009-07-20 15:50:00,8.89,8.91,8.88,8.9,1210400.0,7.1971,7.2132,7.189,7.2051,1210400.0
2009-07-21 09:30:00,8.93,9.02,8.75,8.81,1302000.0,7.2294,7.3023,7.0837,7.1323,1302000.0
2009-07-21 09:40:00,8.81,8.81,8.68,8.7,1627600.0,7.1323,7.1323,7.027,7.0432,1627600.0
2009-07-21 09:50:00,8.7,8.81,8.7,8.79,862400.0,7.0432,7.1323,7.0432,7.1161,862400.0
2009-07-21 10:00:00,8.78,8.78,8.71,8.74,759200.0,7.108,7.108,7.0513,7.0756,759200.0
2009-07-21 10:10:00,8.74,8.79,8.72,8.78,1112800.0,7.0756,7.1161,7.0594,7.108,1112800.0
2009-07-21 10:20:00,8.78,8.81,8.74,8.76,918800.0,7.108,7.1323,7.0756,7.0918,918800.0
2009-07-21 10:30:00,8.76,8.79,8.75,8.78,1044400.0,7.0918,7.1161,7.0837,7.108,1044400.0
2009-07-21 10:40:00,8.78,8.8,8.76,8.78,694800.0,7.108,7.1242,7.0918,7.108,694800.0
2009-07-21 10:50:00,8.78,8.8,8.77,8.77,610000.0,7.108,7.1242,7.0999,7.0999,610000.0
2009-07-21 11:00:00,8.77,8.79,8.75,8.78,436400.0,7.0999,7.1161,7.0837,7.108,436400.0
2009-07-21 11:10:00,8.77,8.78,8.74,8.74,635600.0,7.0999,7.108,7.0756,7.0756,635600.0
2009-07-21 11:20:00,8.74,8.75,8.71,8.71,696800.0,7.0756,7.0837,7.0513,7.0513,696800.0
2009-07-21 11:30:00,8.71,8.71,8.68,8.7,772800.0,7.0513,7.0513,7.027,7.0432,772800.0
2009-07-21 11:40:00,8.7,8.7,8.65,8.65,981600.0,7.0432,7.0432,7.0028,7.0028,981600.0
2009-07-21 11:50:00,8.65,8.67,8.65,8.67,563600.0,7.0028,7.0189,7.0028,7.0189,563600.0
2009-07-21 12:00:00,8.66,8.67,8.65,8.65,375600.0,7.0109,7.0189,7.0028,7.0028,375600.0
2009-07-21 12:10:00,8.65,8.67,8.65,8.65,446400.0,7.0028,7.0189,7.0028,7.0028,446400.0
2009-07-21 12:20:00,8.65,8.65,8.63,8.64,567200.0,7.0028,7.0028,6.9866,6.9947,567200.0
2009-07-21 12:30:00,8.63,8.65,8.63,8.65,606400.0,6.9866,7.0028,6.9866,7.0028,606400.0
2009-07-21 12:40:00,8.65,8.66,8.64,8.65,549200.0,7.0028,7.0109,6.9947,7.0028,549200.0
2009-07-21 12:50:00,8.65,8.68,8.64,8.67,546800.0,7.0028,7.027,6.9947,7.0189,546800.0
2009-07-21 13:00:00,8.66,8.68,8.64,8.66,398000.0,7.0109,7.027,6.9947,7.0109,398000.0
2009-07-21 13:10:00,8.66,8.69,8.66,8.68,578800.0,7.0109,7.0351,7.0109,7.027,578800.0
2009-07-21 13:20:00,8.68,8.68,8.66,8.67,358400.0,7.027,7.027,7.0109,7.0189,358400.0
2009-07-21 13:30:00,8.68,8.69,8.67,8.69,390400.0,7.027,7.0351,7.0189,7.0351,390400.0
2009-07-21 13:40:00,8.69,8.71,8.67,8.7,1005200.0,7.0351,7.0513,7.0189,7.0432,1005200.0
2009-07-21 13:50:00,8.7,8.71,8.69,8.71,586400.0,7.0432,7.0513,7.0351,7.0513,586400.0
2009-07-21 14:00:00,8.71,8.72,8.7,8.7,386400.0,7.0513,7.0594,7.0432,7.0432,386400.0
2009-07-21 14:10:00,8.7,8.73,8.7,8.72,387600.0,7.0432,7.0675,7.0432,7.0594,387600.0
2009-07-21 14:20:00,8.72,8.74,8.72,8.74,288800.0,7.0594,7.0756,7.0594,7.0756,288800.0
2009-07-21 14:30:00,8.74,8.74,8.72,8.73,445600.0,7.0756,7.0756,7.0594,7.0675,445600.0
2009-07-21 14:40:00,8.73,8.75,8.72,8.75,396000.0,7.0675,7.0837,7.0594,7.0837,396000.0
2009-07-21 14:50:00,8.76,8.78,8.75,8.78,397600.0,7.0918,7.108,7.0837,7.108,397600.0
2009-07-21 15:00:00,8.78,8.79,8.76,8.76,530000.0,7.108,7.1161,7.0918,7.0918,530000.0
2009-07-21 15:10:00,8.77,8.79,8.76,8.79,476000.0,7.0999,7.1161,7.0918,7.1161,476000.0
2009-07-21 15:20:00,8.78,8.8,8.78,8.79,624000.0,7.108,7.1242,7.108,7.1161,624000.0
2009-07-21 15:30:00,8.79,8.8,8.77,8.79,766800.0,7.1161,7.1242,7.0999,7.1161,766800.0
2009-07-21 15:40:00,8.79,8.81,8.78,8.8,1023600.0,7.1161,7.1323,7.108,7.1242,1023600.0
2009-07-21 15:50:00,8.8,8.84,8.8,8.84,1635200.0,7.1242,7.1566,7.1242,7.1566,1635200.0
2009-07-22 09:30:00,8.82,8.89,8.78,8.88,640400.0,7.1404,7.1971,7.108,7.189,640400.0
2009-07-22 09:40:00,8.88,8.9,8.86,8.88,692400.0,7.189,7.2051,7.1728,7.189,692400.0
2009-07-22 09:50:00,8.88,8.93,8.86,8.93,600400.0,7.189,7.2294,7.1728,7.2294,600400.0
2009-07-22 10:00:00,8.93,8.95,8.9,8.91,700400.0,7.2294,7.2456,7.2051,7.2132,700400.0
2009-07-22 10:10:00,8.91,8.92,8.85,8.86,500000.0,7.2132,7.2213,7.1647,7.1728,500000.0
2009-07-22 10:20:00,8.86,8.87,8.81,8.83,529200.0,7.1728,7.1809,7.1323,7.1485,529200.0
2009-07-22 10:30:00,8.84,8.84,8.81,8.81,377200.0,7.1566,7.1566,7.1323,7.1323,377200.0
2009-07-22 10:40:00,8.81,8.81,8.78,8.79,611600.0,7.1323,7.1323,7.108,7.1161,611600.0
2009-07-22 10:50:00,8.79,8.84,8.79,8.84,466800.0,7.1161,7.1566,7.1161,7.1566,466800.0
2009-07-22 11:00:00,8.83,8.88,8.83,8.85,381600.0,7.1485,7.189,7.1485,7.1647,381600.0
2009-07-22 11:10:00,8.85,8.87,8.84,8.87,199600.0,7.1647,7.1809,7.1566,7.1809,199600.0
2009-07-22 11:20:00,8.87,8.88,8.86,8.88,156000.0,7.1809,7.189,7.1728,7.189,156000.0
2009-07-22 11:30:00,8.88,8.9,8.85,8.87,310800.0,7.189,7.2051,7.1647,7.1809,310800.0
2009-07-22 11:40:00,8.86,8.87,8.83,8.84,248800.0,7.1728,7.1809,7.1485,7.1566,248800.0
2009-07-22 11:50:00,8.85,8.86,8.83,8.83,233600.0,7.1647,7.1728,7.1485,7.1485,233600.0
2009-07-22 12:00:00,8.83,8.84,8.82,8.84,348000.0,7.1485,7.1566,7.1404,7.1566,348000.0
2009-07-22 12:10:00,8.84,8.84,8.79,8.8,422000.0,7.1566,7.1566,7.1161,7.1242,422000.0
2009-07-22 12:20:00,8.81,8.84,8.8,8.83,374400.0,7.1323,7.1566,7.1242,7.1485,374400.0
2009-07-22 12:30:00,8.83,8.86,8.83,8.85,300400.0,7.1485,7.1728,7.1485,7.1647,300400.0
2009-07-22 12:40:00,8.85,8.88,8.85,8.87,425200.0,7.1647,7.189,7.1647,7.1809,425200.0
2009-07-22 12:50:00,8.87,8.9,8.87,8.89,422400.0,7.1809,7.2051,7.1809,7.1971,422400.0
2009-07-22 13:00:00,8.89,8.9,8.88,8.88,451200.0,7.1971,7.2051,7.189,7.189,451200.0
2009-07-22 13:10:00,8.88,8.91,8.87,8.9,368000.0,7.189,7.2132,7.1809,7.2051,368000.0
2009-07-22 13:20:00,8.9,8.91,8.85,8.86,391200.0,7.2051,7.2132,7.1647,7.1728,391200.0
2009-07-22 13:30:00,8.85,8.87,8.85,8.86,309600.0,7.1647,7.1809,7.1647,7.1728,309600.0
2009-07-22 13:40:00,8.86,8.87,8.84,8.85,204400.0,7.1728,7.1809,7.1566,7.1647,204400.0
2009-07-22 13:50:00,8.85,8.86,8.84,8.85,274400.0,7.1647,7.1728,7.1566,7.1647,274400.0
2009-07-22 14:00:00,8.85,8.87,8.81,8.82,415200.0,7.1647,7.1809,7.1323,7.1404,415200.0
2009-07-22 14:10:00,8.82,8.84,8.82,8.84,290000.0,7.1404,7.1566,7.1404,7.1566,290000.0
2009-07-22 14:20:00,8.84,8.84,8.81,8.82,308800.0,7.1566,7.1566,7.1323,7.1404,308800.0
2009-07-22 14:30:00,8.82,8.83,8.81,8.82,304400.0,7.1404,7.1485,7.1323,7.1404,304400.0
2009-07-22 14:40:00,8.83,8.84,8.81,8.82,466800.0,7.1485,7.1566,7.1323,7.1404,466800.0
2009-07-22 14:50:00,8.82,8.83,8.81,8.83,342400.0,7.1404,7.1485,7.1323,7.1485,342400.0
2009-07-22 15:00:00,8.82,8.84,8.82,8.82,414400.0,7.1404,7.1566,7.1404,7.1404,414400.0
2009-07-22 15:10:00,8.82,8.82,8.79,8.81,568400.0,7.1404,7.1404,7.1161,7.1323,568400.0
2009-07-22 15:20:00,8.81,8.82,8.79,8.81,524400.0,7.1323,7.1404,7.1161,7.1323,524400.0
2009-07-22 15:30:00,8.81,8.82,8.81,8.82,450400.0,7.1323,7.1404,7.1323,7.1404,450400.0
2009-07-22 15:40:00,8.81,8.83,8.8,8.81,702000.0,7.1323,7.1485,7.1242,7.1323,702000.0
2009-07-22 15:50:00,8.81,8.82,8.8,8.81,1050400.0,7.1323,7.1404,7.1242,7.1323,1050400.0
2009-07-23 09:30:00,8.85,8.9,8.76,8.8,627200.0,7.1647,7.2051,7.0918,7.1242,627200.0
2009-07-23 09:40:00,8.81,8.88,8.79,8.85,291600.0,7.1323,7.189,7.1161,7.1647,291600.0
2009-07-23 09:50:00,8.85,8.92,8.84,8.92,603600.0,7.1647,7.2213,7.1566,7.2213,603600.0
2009-07-23 10:00:00,8.92,8.97,8.9,8.97,530400.0,7.2213,7.2618,7.2051,7.2618,530400.0
2009-07-23 10:10:00,8.97,9.0,8.96,8.99,816800.0,7.2618,7.2861,7.2537,7.278,816800.0
2009-07-23 10:20:00,8.99,8.99,8.93,8.93,515200.0,7.278,7.278,7.2294,7.2294,515200.0
2009-07-23 10:30:00,8.94,8.98,8.92,8.95,628400.0,7.2375,7.2699,7.2213,7.2456,628400.0
2009-07-23 10:40:00,8.95,8.98,8.95,8.97,478800.0,7.2456,7.2699,7.2456,7.2618,478800.0
2009-07-23 10:50:00,8.97,9.0,8.95,9.0,406800.0,7.2618,7.2861,7.2456,7.2861,406800.0
2009-07-23 11:00:00,9.0,9.06,8.99,9.03,1270800.0,7.2861,7.3347,7.278,7.3104,1270800.0
2009-07-23 11:10:00,9.03,9.06,9.02,9.05,401200.0,7.3104,7.3347,7.3023,7.3266,401200.0
2009-07-23 11:20:00,9.05,9.06,9.04,9.05,547200.0,7.3266,7.3347,7.3185,7.3266,547200.0
2009-07-23 11:30:00,9.06,9.06,9.05,9.06,353200.0,7.3347,7.3347,7.3266,7.3347,353200.0
2009-07-23 11:40:00,9.06,9.09,9.06,9.06,424000.0,7.3347,7.359,7.3347,7.3347,424000.0
2009-07-23 11:50:00,9.06,9.06,9.04,9.04,354000.0,7.3347,7.3347,7.3185,7.3185,354000.0
2009-07-23 12:00:00,9.04,9.06,9.03,9.04,441600.0,7.3185,7.3347,7.3104,7.3185,441600.0
2009-07-23 12:10:00,9.04,9.05,9.03,9.05,171600.0,7.3185,7.3266,7.3104,7.3266,171600.0
2009-07-23 12:20:00,9.05,9.05,9.02,9.03,559600.0,7.3266,7.3266,7.3023,7.3104,559600.0
2009-07-23 12:30:00,9.03,9.04,8.99,9.02,313200.0,7.3104,7.3185,7.278,7.3023,313200.0
2009-07-23 12:40:00,9.02,9.05,9.01,9.05,376000.0,7.3023,7.3266,7.2942,7.3266,376000.0
2009-07-23 12:50:00,9.05,9.06,9.05,9.05,386800.0,7.3266,7.3347,7.3266,7.3266,386800.0
2009-07-23 13:00:00,9.05,9.06,9.04,9.04,204400.0,7.3266,7.3347,7.3185,7.3185,204400.0
2009-07-23 13:10:00,9.04,9.06,9.04,9.05,201600.0,7.3185,7.3347,7.3185,7.3266,201600.0
2009-07-23 13:20:00,9.05,9.06,9.03,9.04,312000.0,7.3266,7.3347,7.3104,7.3185,312000.0
2009-07-23 13:30:00,9.04,9.06,9.03,9.06,508000.0,7.3185,7.3347,7.3104,7.3347,508000.0
2009-07-23 13:40:00,9.06,9.06,9.03,9.03,380000.0,7.3347,7.3347,7.3104,7.3104,380000.0
2009-07-23 13:50:00,9.03,9.04,8.99,9.0,321200.0,7.3104,7.3185,7.278,7.2861,321200.0
2009-07-23 14:00:00,9.0,9.02,8.99,8.99,434400.0,7.2861,7.3023,7.278,7.278,434400.0
2009-07-23 14:10:00,8.99,9.0,8.99,9.0,424000.0,7.278,7.2861,7.278,7.2861,424000.0
2009-07-23 14:20:00,9.0,9.0,8.98,8.99,401600.0,7.2861,7.2861,7.2699,7.278,401600.0
2009-07-23 14:30:00,8.99,9.01,8.98,8.99,660400.0,7.278,7.2942,7.2699,7.278,660400.0
2009-07-23 14:40:00,8.99,9.0,8.98,9.0,452800.0,7.278,7.2861,7.2699,7.2861,452800.0
2009-07-23 14:50:00,9.0,9.01,8.98,9.0,348000.0,7.2861,7.2942,7.2699,7.2861,348000.0
2009-07-23 15:00:00,9.0,9.01,8.99,8.99,439200.0,7.2861,7.2942,7.278,7.278,439200.0
2009-07-23 15:10:00,8.99,9.0,8.98,8.99,506800.0,7.278,7.2861,7.2699,7.278,506800.0
2009-07-23 15:20:00,8.99,9.01,8.98,8.99,577200.0,7.278,7.2942,7.2699,7.278,577200.0
2009-07-23 15:30:00,8.99,8.99,8.96,8.97,639600.0,7.278,7.278,7.2537,7.2618,639600.0
2009-07-23 15:40:00,8.97,8.99,8.95,8.96,840800.0,7.2618,7.278,7.2456,7.2537,840800.0
2009-07-23 15:50:00,8.96,8.97,8.94,8.96,831600.0,7.2537,7.2618,7.2375,7.2537,831600.0
2009-07-24 09:30:00,8.98,9.0,8.93,9.0,514000.0,7.2699,7.2861,7.2294,7.2861,514000.0
2009-07-24 09:40:00,9.0,9.05,9.0,9.02,350800.0,7.2861,7.3266,7.2861,7.3023,350800.0
2009-07-24 09:50:00,9.02,9.02,8.93,8.93,564000.0,7.3023,7.3023,7.2294,7.2294,564000.0
2009-07-24 10:00:00,8.93,8.95,8.9,8.92,308000.0,7.2294,7.2456,7.2051,7.2213,308000.0
2009-07-24 10:10:00,8.92,8.94,8.88,8.9,553200.0,7.2213,7.2375,7.189,7.2051,553200.0
2009-07-24 10:20:00,8.9,8.93,8.9,8.93,298800.0,7.2051,7.2294,7.2051,7.2294,298800.0
2009-07-24 10:30:00,8.93,8.94,8.91,8.92,217200.0,7.2294,7.2375,7.2132,7.2213,217200.0
2009-07-24 10:40:00,8.92,8.92,8.88,8.89,309200.0,7.2213,7.2213,7.189,7.1971,309200.0
2009-07-24 10:50:00,8.89,8.89,8.87,8.88,262000.0,7.1971,7.1971,7.1809,7.189,262000.0
2009-07-24 11:00:00,8.88,8.88,8.85,8.86,348400.0,7.189,7.189,7.1647,7.1728,348400.0
2009-07-24 11:10:00,8.86,8.88,8.85,8.87,390400.0,7.1728,7.189,7.1647,7.1809,390400.0
2009-07-24 11:20:00,8.87,8.88,8.87,8.87,295200.0,7.1809,7.189,7.1809,7.1809,295200.0
2009-07-24 11:30:00,8.87,8.9,8.87,8.89,211200.0,7.1809,7.2051,7.1809,7.1971,211200.0
2009-07-24 11:40:00,8.89,8.89,8.88,8.88,299200.0,7.1971,7.1971,7.189,7.189,299200.0
2009-07-24 11:50:00,8.89,8.91,8.88,8.9,246800.0,7.1971,7.2132,7.189,7.2051,246800.0
2009-07-24 12:00:00,8.9,8.9,8.9,8.9,182400.0,7.2051,7.2051,7.2051,7.2051,182400.0
2009-07-24 12:10:00,8.9,8.9,8.88,8.89,312000.0,7.2051,7.2051,7.189,7.1971,312000.0
2009-07-24 12:20:00,8.89,8.89,8.88,8.89,288000.0,7.1971,7.1971,7.189,7.1971,288000.0
2009-07-24 12:30:00,8.89,8.89,8.88,8.88,174000.0,7.1971,7.1971,7.189,7.189,174000.0
2009-07-24 12:40:00,8.88,8.89,8.88,8.88,271200.0,7.189,7.1971,7.189,7.189,271200.0
2009-07-24 12:50:00,8.88,8.89,8.87,8.88,470800.0,7.189,7.1971,7.1809,7.189,470800.0
2009-07-24 13:00:00,8.88,8.9,8.88,8.9,338400.0,7.189,7.2051,7.189,7.2051,338400.0
2009-07-24 13:10:00,8.9,8.9,8.9,8.9,274000.0,7.2051,7.2051,7.2051,7.2051,274000.0
2009-07-24 13:20:00,8.9,8.9,8.89,8.9,342800.0,7.2051,7.2051,7.1971,7.2051,342800.0
2009-07-24 13:30:00,8.9,8.93,8.9,8.92,537600.0,7.2051,7.2294,7.2051,7.2213,537600.0
2009-07-24 13:40:00,8.93,8.93,8.91,8.91,373200.0,7.2294,7.2294,7.2132,7.2132,373200.0
2009-07-24 13:50:00,8.91,8.92,8.91,8.92,195600.0,7.2132,7.2213,7.2132,7.2213,195600.0
2009-07-24 14:00:00,8.92,8.93,8.91,8.92,601600.0,7.2213,7.2294,7.2132,7.2213,601600.0
2009-07-24 14:10:00,8.93,8.93,8.91,8.92,694800.0,7.2294,7.2294,7.2132,7.2213,694800.0
2009-07-24 14:20:00,8.92,8.92,8.9,8.91,491600.0,7.2213,7.2213,7.2051,7.2132,491600.0
2009-07-24 14:30:00,8.91,8.92,8.91,8.91,285600.0,7.2132,7.2213,7.2132,7.2132,285600.0
2009-07-24 14:40:00,8.91,8.95,8.91,8.95,238400.0,7.2132,7.2456,7.2132,7.2456,238400.0
2009-07-24 14:50:00,8.95,8.95,8.93,8.93,209600.0,7.2456,7.2456,7.2294,7.2294,209600.0
2009-07-24 15:00:00,8.93,8.95,8.92,8.94,264000.0,7.2294,7.2456,7.2213,7.2375,264000.0
2009-07-24 15:10:00,8.94,8.95,8.93,8.95,409200.0,7.2375,7.2456,7.2294,7.2456,409200.0
2009-07-24 15:20:00,8.95,8.97,8.94,8.97,436000.0,7.2456,7.2618,7.2375,7.2618,436000.0
2009-07-24 15:30:00,8.97,8.97,8.95,8.96,408000.0,7.2618,7.2618,7.2456,7.2537,408000.0
2009-07-24 15:40:00,8.96,8.99,8.96,8.98,705200.0,7.2537,7.278,7.2537,7.2699,705200.0
2009-07-24 15:50:00,8.98,8.99,8.97,8.97,1044800.0,7.2699,7.278,7.2618,7.2618,1044800.0
2009-07-27 11:10:00,8.9,8.91,8.9,8.9,142000.0,7.2051,7.2132,7.2051,7.2051,142000.0
2009-07-27 11:20:00,8.9,8.92,8.89,8.9,382800.0,7.2051,7.2213,7.1971,7.2051,382800.0
2009-07-27 11:30:00,8.9,8.91,8.89,8.89,242000.0,7.2051,7.2132,7.1971,7.1971,242000.0
2009-07-27 11:40:00,8.89,8.91,8.88,8.91,424400.0,7.1971,7.2132,7.189,7.2132,424400.0
2009-07-27 11:50:00,8.91,8.93,8.9,8.92,219200.0,7.2132,7.2294,7.2051,7.2213,219200.0
2009-07-27 12:00:00,8.92,8.93,8.9,8.9,178800.0,7.2213,7.2294,7.2051,7.2051,178800.0
2009-07-27 12:10:00,8.9,8.92,8.9,8.92,286000.0,7.2051,7.2213,7.2051,7.2213,286000.0
2009-07-27 12:20:00,8.92,8.93,8.91,8.93,170800.0,7.2213,7.2294,7.2132,7.2294,170800.0
2009-07-27 12:30:00,8.93,8.93,8.92,8.92,208800.0,7.2294,7.2294,7.2213,7.2213,208800.0
2009-07-27 12:40:00,8.93,8.94,8.92,8.93,162400.0,7.2294,7.2375,7.2213,7.2294,162400.0
2009-07-27 12:50:00,8.93,8.93,8.91,8.92,154400.0,7.2294,7.2294,7.2132,7.2213,154400.0
2009-07-27 13:00:00,8.93,8.93,8.9,8.9,108000.0,7.2294,7.2294,7.2051,7.2051,108000.0
2009-07-27 13:10:00,8.91,8.91,8.88,8.89,228000.0,7.2132,7.2132,7.189,7.1971,228000.0
2009-07-27 13:20:00,8.89,8.89,8.87,8.87,78000.0,7.1971,7.1971,7.1809,7.1809,78000.0
2009-07-27 13:30:00,8.87,8.9,8.87,8.9,231200.0,7.1809,7.2051,7.1809,7.2051,231200.0
2009-07-27 13:40:00,8.9,8.93,8.89,8.93,305600.0,7.2051,7.2294,7.1971,7.2294,305600.0
2009-07-27 13:50:00,8.92,8.94,8.92,8.93,324400.0,7.2213,7.2375,7.2213,7.2294,324400.0
2009-07-27 14:00:00,8.94,8.94,8.92,8.94,223200.0,7.2375,7.2375,7.2213,7.2375,223200.0
2009-07-27 14:10:00,8.94,8.96,8.93,8.96,311200.0,7.2375,7.2537,7.2294,7.2537,311200.0
2009-07-27 14:20:00,8.96,8.96,8.94,8.94,203200.0,7.2537,7.2537,7.2375,7.2375,203200.0
2009-07-27 14:30:00,8.95,8.98,8.95,8.97,266000.0,7.2456,7.2699,7.2456,7.2618,266000.0
2009-07-27 14:40:00,8.97,8.99,8.96,8.97,217200.0,7.2618,7.278,7.2537,7.2618,217200.0
2009-07-27 14:50:00,8.97,8.98,8.96,8.97,193600.0,7.2618,7.2699,7.2537,7.2618,193600.0
2009-07-27 15:00:00,8.97,8.97,8.96,8.96,311200.0,7.2618,7.2618,7.2537,7.2537,311200.0
2009-07-27 15:10:00,8.96,8.96,8.94,8.95,577600.0,7.2537,7.2537,7.2375,7.2456,577600.0
2009-07-27 15:20:00,8.95,8.97,8.94,8.97,493200.0,7.2456,7.2618,7.2375,7.2618,493200.0
2009-07-27 15:30:00,8.97,8.97,8.95,8.96,375200.0,7.2618,7.2618,7.2456,7.2537,375200.0
2009-07-27 15:40:00,8.96,8.97,8.95,8.95,580400.0,7.2537,7.2618,7.2456,7.2456,580400.0
2009-07-27 15:50:00,8.95,8.98,8.95,8.98,994400.0,7.2456,7.2699,7.2456,7.2699,994400.0
2009-07-28 09:30:00,8.94,8.94,8.9,8.92,434000.0,7.2375,7.2375,7.2051,7.2213,434000.0
2009-07-28 09:40:00,8.92,8.95,8.92,8.93,255600.0,7.2213,7.2456,7.2213,7.2294,255600.0
2009-07-28 09:50:00,8.93,8.94,8.88,8.93,511600.0,7.2294,7.2375,7.189,7.2294,511600.0
2009-07-28 10:00:00,8.92,8.92,8.83,8.84,639600.0,7.2213,7.2213,7.1485,7.1566,639600.0
2009-07-28 10:10:00,8.84,8.88,8.83,8.87,818000.0,7.1566,7.189,7.1485,7.1809,818000.0
2009-07-28 10:20:00,8.87,8.91,8.87,8.9,332000.0,7.1809,7.2132,7.1809,7.2051,332000.0
2009-07-28 10:30:00,8.9,8.92,8.9,8.9,651200.0,7.2051,7.2213,7.2051,7.2051,651200.0
2009-07-28 10:40:00,8.9,8.93,8.89,8.93,495600.0,7.2051,7.2294,7.1971,7.2294,495600.0
2009-07-28 10:50:00,8.92,8.95,8.92,8.95,403600.0,7.2213,7.2456,7.2213,7.2456,403600.0
2009-07-28 11:00:00,8.95,8.95,8.9,8.9,434400.0,7.2456,7.2456,7.2051,7.2051,434400.0
2009-07-28 11:10:00,8.9,8.91,8.9,8.9,341600.0,7.2051,7.2132,7.2051,7.2051,341600.0
2009-07-28 11:20:00,8.9,8.92,8.9,8.91,305200.0,7.2051,7.2213,7.2051,7.2132,305200.0
2009-07-28 11:30:00,8.91,8.92,8.89,8.92,600400.0,7.2132,7.2213,7.1971,7.2213,600400.0
2009-07-28 11:40:00,8.92,8.94,8.92,8.94,326400.0,7.2213,7.2375,7.2213,7.2375,326400.0
2009-07-28 11:50:00,8.94,8.96,8.93,8.94,278000.0,7.2375,7.2537,7.2294,7.2375,278000.0
2009-07-28 12:00:00,8.94,8.96,8.94,8.96,214400.0,7.2375,7.2537,7.2375,7.2537,214400.0
2009-07-28 12:10:00,8.96,8.97,8.93,8.93,226000.0,7.2537,7.2618,7.2294,7.2294,226000.0
2009-07-28 12:20:00,8.93,8.94,8.91,8.94,232800.0,7.2294,7.2375,7.2132,7.2375,232800.0
2009-07-28 12:30:00,8.94,8.95,8.94,8.95,126800.0,7.2375,7.2456,7.2375,7.2456,126800.0
2009-07-28 12:40:00,8.95,8.95,8.94,8.94,144400.0,7.2456,7.2456,7.2375,7.2375,144400.0
2009-07-28 12:50:00,8.94,8.94,8.94,8.94,176400.0,7.2375,7.2375,7.2375,7.2375,176400.0
2009-07-28 13:00:00,8.94,8.95,8.94,8.94,264800.0,7.2375,7.2456,7.2375,7.2375,264800.0
2009-07-28 13:10:00,8.94,8.96,8.94,8.95,208000.0,7.2375,7.2537,7.2375,7.2456,208000.0
2009-07-28 13:20:00,8.95,8.96,8.94,8.95,259600.0,7.2456,7.2537,7.2375,7.2456,259600.0
2009-07-28 13:30:00,8.95,8.98,8.95,8.98,197200.0,7.2456,7.2699,7.2456,7.2699,197200.0
2009-07-28 13:40:00,8.98,8.99,8.97,8.98,183600.0,7.2699,7.278,7.2618,7.2699,183600.0
2009-07-28 13:50:00,8.98,9.0,8.97,8.99,393200.0,7.2699,7.2861,7.2618,7.278,393200.0
2009-07-28 14:00:00,9.0,9.0,8.97,9.0,418800.0,7.2861,7.2861,7.2618,7.2861,418800.0
2009-07-28 14:10:00,9.0,9.0,8.99,9.0,837600.0,7.2861,7.2861,7.278,7.2861,837600.0
2009-07-28 14:20:00,9.0,9.03,8.99,9.03,745200.0,7.2861,7.3104,7.278,7.3104,745200.0
2009-07-28 14:30:00,9.03,9.06,9.03,9.06,578000.0,7.3104,7.3347,7.3104,7.3347,578000.0
2009-07-28 14:40:00,9.06,9.06,9.03,9.03,348400.0,7.3347,7.3347,7.3104,7.3104,348400.0
2009-07-28 14:50:00,9.03,9.03,9.01,9.03,492800.0,7.3104,7.3104,7.2942,7.3104,492800.0
2009-07-28 15:00:00,9.03,9.04,9.02,9.03,431600.0,7.3104,7.3185,7.3023,7.3104,431600.0
2009-07-28 15:10:00,9.03,9.06,9.03,9.04,888000.0,7.3104,7.3347,7.3104,7.3185,888000.0
2009-07-28 15:20:00,9.04,9.06,9.03,9.04,812400.0,7.3185,7.3347,7.3104,7.3185,812400.0
2009-07-28 15:30:00,9.04,9.06,9.03,9.05,633200.0,7.3185,7.3347,7.3104,7.3266,633200.0
2009-07-28 15:40:00,9.05,9.09,9.05,9.09,787600.0,7.3266,7.359,7.3266,7.359,787600.0
2009-07-28 15:50:00,9.09,9.09,9.06,9.06,1550400.0,7.359,7.359,7.3347,7.3347,1550400.0
2009-07-29 09:30:00,9.03,9.06,8.99,9.03,417200.0,7.3104,7.3347,7.278,7.3104,417200.0
2009-07-29 09:40:00,9.02,9.08,9.01,9.04,485600.0,7.3023,7.3509,7.2942,7.3185,485600.0
2009-07-29 09:50:00,9.05,9.07,9.02,9.06,521600.0,7.3266,7.3428,7.3023,7.3347,521600.0
2009-07-29 10:00:00,9.06,9.14,9.06,9.11,868400.0,7.3347,7.3994,7.3347,7.3752,868400.0
2009-07-29 10:10:00,9.11,9.12,9.08,9.08,435200.0,7.3752,7.3833,7.3509,7.3509,435200.0
2009-07-29 10:20:00,9.08,9.12,9.06,9.1,258000.0,7.3509,7.3833,7.3347,7.3671,258000.0
2009-07-29 10:30:00,9.11,9.11,9.06,9.08,325200.0,7.3752,7.3752,7.3347,7.3509,325200.0
2009-07-29 10:40:00,9.08,9.1,9.06,9.09,286400.0,7.3509,7.3671,7.3347,7.359,286400.0
2009-07-29 10:50:00,9.09,9.12,9.08,9.11,272400.0,7.359,7.3833,7.3509,7.3752,272400.0
2009-07-29 11:00:00,9.11,9.12,9.08,9.11,246800.0,7.3752,7.3833,7.3509,7.3752,246800.0
2009-07-29 11:10:00,9.11,9.12,9.07,9.1,344800.0,7.3752,7.3833,7.3428,7.3671,344800.0
2009-07-29 11:20:00,9.09,9.11,9.03,9.04,302400.0,7.359,7.3752,7.3104,7.3185,302400.0
2009-07-29 11:30:00,9.04,9.05,9.02,9.05,277200.0,7.3185,7.3266,7.3023,7.3266,277200.0
2009-07-29 11:40:00,9.05,9.06,9.01,9.05,236800.0,7.3266,7.3347,7.2942,7.3266,236800.0
2009-07-29 11:50:00,9.05,9.08,9.05,9.08,174400.0,7.3266,7.3509,7.3266,7.3509,174400.0
2009-07-29 12:00:00,9.08,9.09,9.07,9.08,259200.0,7.3509,7.359,7.3428,7.3509,259200.0
2009-07-29 12:10:00,9.08,9.09,9.08,9.09,156000.0,7.3509,7.359,7.3509,7.359,156000.0
2009-07-29 12:20:00,9.09,9.09,9.08,9.09,192000.0,7.359,7.359,7.3509,7.359,192000.0
2009-07-29 12:30:00,9.09,9.1,9.08,9.1,218400.0,7.359,7.3671,7.3509,7.3671,218400.0
2009-07-29 12:40:00,9.1,9.11,9.09,9.09,170400.0,7.3671,7.3752,7.359,7.359,170400.0
2009-07-29 12:50:00,9.09,9.1,9.09,9.09,138000.0,7.359,7.3671,7.359,7.359,138000.0
2009-07-29 13:00:00,9.09,9.09,9.05,9.05,422800.0,7.359,7.359,7.3266,7.3266,422800.0
2009-07-29 13:10:00,9.05,9.05,9.03,9.05,180400.0,7.3266,7.3266,7.3104,7.3266,180400.0
2009-07-29 13:20:00,9.05,9.05,9.0,9.0,225600.0,7.3266,7.3266,7.2861,7.2861,225600.0
2009-07-29 13:30:00,9.0,9.03,8.99,9.02,190000.0,7.2861,7.3104,7.278,7.3023,190000.0
2009-07-29 13:40:00,9.03,9.06,9.03,9.06,161600.0,7.3104,7.3347,7.3104,7.3347,161600.0
2009-07-29 13:50:00,9.06,9.08,9.05,9.07,224800.0,7.3347,7.3509,7.3266,7.3428,224800.0
2009-07-29 14:00:00,9.07,9.09,9.05,9.05,360800.0,7.3428,7.359,7.3266,7.3266,360800.0
2009-07-29 14:10:00,9.05,9.07,9.05,9.06,354800.0,7.3266,7.3428,7.3266,7.3347,354800.0
2009-07-29 14:20:00,9.06,9.1,9.06,9.09,211200.0,7.3347,7.3671,7.3347,7.359,211200.0
2009-07-29 14:30:00,9.09,9.09,9.07,9.08,120400.0,7.359,7.359,7.3428,7.3509,120400.0
2009-07-29 14:40:00,9.08,9.08,9.05,9.05,116800.0,7.3509,7.3509,7.3266,7.3266,116800.0
2009-07-29 14:50:00,9.05,9.06,9.05,9.05,184000.0,7.3266,7.3347,7.3266,7.3266,184000.0
2009-07-29 15:00:00,9.05,9.06,9.04,9.05,207600.0,7.3266,7.3347,7.3185,7.3266,207600.0
2009-07-29 15:10:00,9.06,9.1,9.05,9.07,517600.0,7.3347,7.3671,7.3266,7.3428,517600.0
2009-07-29 15:20:00,9.07,9.09,9.06,9.07,278800.0,7.3428,7.359,7.3347,7.3428,278800.0
2009-07-29 15:30:00,9.07,9.1,9.06,9.1,522000.0,7.3428,7.3671,7.3347,7.3671,522000.0
2009-07-29 15:40:00,9.1,9.12,9.09,9.12,481600.0,7.3671,7.3833,7.359,7.3833,481600.0
2009-07-29 15:50:00,9.12,9.12,9.09,9.1,691600.0,7.3833,7.3833,7.359,7.3671,691600.0
2009-07-30 09:30:00,9.16,9.18,9.12,9.17,556400.0,7.4156,7.4318,7.3833,7.4237,556400.0
2009-07-30 09:40:00,9.17,9.19,9.16,9.16,472800.0,7.4237,7.4399,7.4156,7.4156,472800.0
2009-07-30 09:50:00,9.16,9.21,9.15,9.2,818000.0,7.4156,7.4561,7.4075,7.448,818000.0
2009-07-30 10:00:00,9.2,9.21,9.18,9.2,508400.0,7.448,7.4561,7.4318,7.448,508400.0
2009-07-30 10:10:00,9.2,9.21,9.18,9.18,442400.0,7.448,7.4561,7.4318,7.4318,442400.0
2009-07-30 10:20:00,9.18,9.21,9.17,9.21,315200.0,7.4318,7.4561,7.4237,7.4561,315200.0
2009-07-30 10:30:00,9.21,9.22,9.19,9.2,301200.0,7.4561,7.4642,7.4399,7.448,301200.0
2009-07-30 10:40:00,9.2,9.23,9.2,9.22,243600.0,7.448,7.4723,7.448,7.4642,243600.0
2009-07-30 10:50:00,9.22,9.22,9.2,9.2,495600.0,7.4642,7.4642,7.448,7.448,495600.0
2009-07-30 11:00:00,9.2,9.22,9.18,9.19,439200.0,7.448,7.4642,7.4318,7.4399,439200.0
2009-07-30 11:10:00,9.19,9.24,9.19,9.22,468800.0,7.4399,7.4804,7.4399,7.4642,468800.0
2009-07-30 11:20:00,9.22,9.24,9.22,9.22,262400.0,7.4642,7.4804,7.4642,7.4642,262400.0
2009-07-30 11:30:00,9.22,9.22,9.19,9.19,324400.0,7.4642,7.4642,7.4399,7.4399,324400.0
2009-07-30 11:40:00,9.2,9.22,9.19,9.22,330400.0,7.448,7.4642,7.4399,7.4642,330400.0
2009-07-30 11:50:00,9.22,9.22,9.19,9.19,662000.0,7.4642,7.4642,7.4399,7.4399,662000.0
2009-07-30 12:00:00,9.19,9.19,9.17,9.17,726800.0,7.4399,7.4399,7.4237,7.4237,726800.0
2009-07-30 12:10:00,9.17,9.2,9.17,9.2,316800.0,7.4237,7.448,7.4237,7.448,316800.0
2009-07-30 12:20:00,9.2,9.21,9.17,9.18,1210000.0,7.448,7.4561,7.4237,7.4318,1210000.0
2009-07-30 12:30:00,9.18,9.21,9.17,9.19,243600.0,7.4318,7.4561,7.4237,7.4399,243600.0
2009-07-30 12:40:00,9.19,9.2,9.18,9.2,212800.0,7.4399,7.448,7.4318,7.448,212800.0
2009-07-30 12:50:00,9.2,9.2,9.19,9.19,170800.0,7.448,7.448,7.4399,7.4399,170800.0
2009-07-30 13:00:00,9.19,9.22,9.19,9.2,412800.0,7.4399,7.4642,7.4399,7.448,412800.0
2009-07-30 13:10:00,9.2,9.2,9.19,9.19,291600.0,7.448,7.448,7.4399,7.4399,291600.0
2009-07-30 13:20:00,9.19,9.2,9.18,9.19,308800.0,7.4399,7.448,7.4318,7.4399,308800.0
2009-07-30 13:30:00,9.19,9.2,9.19,9.19,182000.0,7.4399,7.448,7.4399,7.4399,182000.0
2009-07-30 13:40:00,9.19,9.2,9.17,9.17,194800.0,7.4399,7.448,7.4237,7.4237,194800.0
2009-07-30 13:50:00,9.18,9.19,9.17,9.17,348800.0,7.4318,7.4399,7.4237,7.4237,348800.0
2009-07-30 14:00:00,9.17,9.17,9.16,9.16,314800.0,7.4237,7.4237,7.4156,7.4156,314800.0
2009-07-30 14:10:00,9.15,9.15,9.13,9.14,474800.0,7.4075,7.4075,7.3913,7.3994,474800.0
2009-07-30 14:20:00,9.14,9.16,9.13,9.15,344000.0,7.3994,7.4156,7.3913,7.4075,344000.0
2009-07-30 14:30:00,9.15,9.19,9.15,9.18,336000.0,7.4075,7.4399,7.4075,7.4318,336000.0
2009-07-30 14:40:00,9.19,9.2,9.18,9.2,504400.0,7.4399,7.448,7.4318,7.448,504400.0
2009-07-30 14:50:00,9.2,9.22,9.2,9.21,296000.0,7.448,7.4642,7.448,7.4561,296000.0
2009-07-30 15:00:00,9.21,9.24,9.21,9.24,493200.0,7.4561,7.4804,7.4561,7.4804,493200.0
2009-07-30 15:10:00,9.24,9.24,9.24,9.24,328400.0,7.4804,7.4804,7.4804,7.4804,328400.0
2009-07-30 15:20:00,9.24,9.25,9.23,9.24,631600.0,7.4804,7.4885,7.4723,7.4804,631600.0
2009-07-30 15:30:00,9.24,9.25,9.19,9.2,1287200.0,7.4804,7.4885,7.4399,7.448,1287200.0
2009-07-30 15:40:00,9.2,9.21,9.16,9.17,916000.0,7.448,7.4561,7.4156,7.4237,916000.0
2009-07-30 15:50:00,9.17,9.18,9.13,9.14,1369200.0,7.4237,7.4318,7.3913,7.3994,1369200.0
2009-07-31 09:30:00,9.15,9.16,9.08,9.1,430000.0,7.4075,7.4156,7.3509,7.3671,430000.0
2009-07-31 09:40:00,9.1,9.17,9.1,9.11,640000.0,7.3671,7.4237,7.3671,7.3752,640000.0
2009-07-31 09:50:00,9.11,9.11,9.07,9.07,542800.0,7.3752,7.3752,7.3428,7.3428,542800.0
2009-07-31 10:00:00,9.08,9.08,9.03,9.06,489600.0,7.3509,7.3509,7.3104,7.3347,489600.0
2009-07-31 10:10:00,9.06,9.1,9.06,9.09,262800.0,7.3347,7.3671,7.3347,7.359,262800.0
2009-07-31 10:20:00,9.08,9.13,9.08,9.11,215600.0,7.3509,7.3913,7.3509,7.3752,215600.0
2009-07-31 10:30:00,9.11,9.12,9.09,9.1,156800.0,7.3752,7.3833,7.359,7.3671,156800.0
2009-07-31 10:40:00,9.1,9.13,9.1,9.1,220800.0,7.3671,7.3913,7.3671,7.3671,220800.0
2009-07-31 10:50:00,9.1,9.11,9.08,9.08,212000.0,7.3671,7.3752,7.3509,7.3509,212000.0
2009-07-31 11:00:00,9.08,9.08,9.06,9.06,429600.0,7.3509,7.3509,7.3347,7.3347,429600.0
2009-07-31 11:10:00,9.06,9.09,9.06,9.08,296400.0,7.3347,7.359,7.3347,7.3509,296400.0
2009-07-31 11:20:00,9.08,9.1,9.07,9.09,149200.0,7.3509,7.3671,7.3428,7.359,149200.0
2009-07-31 11:30:00,9.09,9.1,9.07,9.09,159200.0,7.359,7.3671,7.3428,7.359,159200.0
2009-07-31 11:40:00,9.09,9.1,9.08,9.08,206800.0,7.359,7.3671,7.3509,7.3509,206800.0
2009-07-31 11:50:00,9.08,9.1,9.08,9.09,150800.0,7.3509,7.3671,7.3509,7.359,150800.0
2009-07-31 12:00:00,9.1,9.1,9.08,9.08,97600.0,7.3671,7.3671,7.3509,7.3509,97600.0
2009-07-31 12:10:00,9.08,9.08,9.06,9.08,115600.0,7.3509,7.3509,7.3347,7.3509,115600.0
2009-07-31 12:20:00,9.08,9.1,9.08,9.1,70800.0,7.3509,7.3671,7.3509,7.3671,70800.0
2009-07-31 12:30:00,9.09,9.1,9.08,9.09,88000.0,7.359,7.3671,7.3509,7.359,88000.0
2009-07-31 12:40:00,9.09,9.1,9.08,9.09,122400.0,7.359,7.3671,7.3509,7.359,122400.0
2009-07-31 12:50:00,9.08,9.09,9.07,9.08,56000.0,7.3509,7.359,7.3428,7.3509,56000.0
2009-07-31 13:00:00,9.08,9.09,9.08,9.09,60000.0,7.3509,7.359,7.3509,7.359,60000.0
2009-07-31 13:10:00,9.09,9.09,9.08,9.08,67600.0,7.359,7.359,7.3509,7.3509,67600.0
2009-07-31 13:20:00,9.08,9.1,9.08,9.1,108400.0,7.3509,7.3671,7.3509,7.3671,108400.0
2009-07-31 13:30:00,9.1,9.11,9.1,9.1,227200.0,7.3671,7.3752,7.3671,7.3671,227200.0
2009-07-31 13:40:00,9.1,9.11,9.1,9.11,170800.0,7.3671,7.3752,7.3671,7.3752,170800.0
2009-07-31 13:50:00,9.11,9.11,9.1,9.11,93200.0,7.3752,7.3752,7.3671,7.3752,93200.0
2009-07-31 14:00:00,9.11,9.13,9.11,9.13,204800.0,7.3752,7.3913,7.3752,7.3913,204800.0
2009-07-31 14:10:00,9.13,9.15,9.13,9.14,181600.0,7.3913,7.4075,7.3913,7.3994,181600.0
2009-07-31 14:20:00,9.14,9.15,9.13,9.14,175600.0,7.3994,7.4075,7.3913,7.3994,175600.0
2009-07-31 14:30:00,9.14,9.14,9.12,9.12,138800.0,7.3994,7.3994,7.3833,7.3833,138800.0
2009-07-31 14:40:00,9.12,9.13,9.11,9.12,162000.0,7.3833,7.3913,7.3752,7.3833,162000.0
2009-07-31 14:50:00,9.12,9.13,9.11,9.12,154400.0,7.3833,7.3913,7.3752,7.3833,154400.0
2009-07-31 15:00:00,9.12,9.13,9.11,9.13,170000.0,7.3833,7.3913,7.3752,7.3913,170000.0
2009-07-31 15:10:00,9.13,9.13,9.12,9.12,281200.0,7.3913,7.3913,7.3833,7.3833,281200.0
2009-07-31 15:20:00,9.12,9.13,9.12,9.13,494400.0,7.3833,7.3913,7.3833,7.3913,494400.0
2009-07-31 15:30:00,9.13,9.13,9.1,9.1,339200.0,7.3913,7.3913,7.3671,7.3671,339200.0
2009-07-31 15:40:00,9.1,9.1,9.06,9.06,939200.0,7.3671,7.3671,7.3347,7.3347,939200.0
2009-07-31 15:50:00,9.06,9.08,9.05,9.06,848000.0,7.3347,7.3509,7.3266,7.3347,848000.0
2009-08-03 09:30:00,9.13,9.15,9.08,9.11,547600.0,7.3913,7.4075,7.3509,7.3752,547600.0
2009-08-03 09:40:00,9.11,9.11,9.01,9.02,480400.0,7.3752,7.3752,7.2942,7.3023,480400.0
2009-08-03 09:50:00,9.02,9.04,8.99,9.03,358000.0,7.3023,7.3185,7.278,7.3104,358000.0
2009-08-03 10:00:00,9.04,9.08,9.01,9.01,388000.0,7.3185,7.3509,7.2942,7.2942,388000.0
2009-08-03 10:10:00,9.01,9.08,9.01,9.06,332800.0,7.2942,7.3509,7.2942,7.3347,332800.0
2009-08-03 10:20:00,9.06,9.06,9.05,9.06,210000.0,7.3347,7.3347,7.3266,7.3347,210000.0
2009-08-03 10:30:00,9.06,9.09,9.06,9.06,302800.0,7.3347,7.359,7.3347,7.3347,302800.0
2009-08-03 10:40:00,9.06,9.08,9.06,9.06,233600.0,7.3347,7.3509,7.3347,7.3347,233600.0
2009-08-03 10:50:00,9.06,9.08,9.03,9.04,186800.0,7.3347,7.3509,7.3104,7.3185,186800.0
2009-08-03 11:00:00,9.04,9.08,9.04,9.07,105600.0,7.3185,7.3509,7.3185,7.3428,105600.0
2009-08-03 11:10:00,9.08,9.08,9.04,9.04,193600.0,7.3509,7.3509,7.3185,7.3185,193600.0
2009-08-03 11:20:00,9.04,9.08,9.04,9.06,171200.0,7.3185,7.3509,7.3185,7.3347,171200.0
2009-08-03 11:30:00,9.06,9.08,9.06,9.08,122800.0,7.3347,7.3509,7.3347,7.3509,122800.0
2009-08-03 11:40:00,9.08,9.08,9.06,9.07,146400.0,7.3509,7.3509,7.3347,7.3428,146400.0
2009-08-03 11:50:00,9.07,9.08,9.07,9.08,137600.0,7.3428,7.3509,7.3428,7.3509,137600.0
2009-08-03 12:00:00,9.08,9.08,9.06,9.07,126400.0,7.3509,7.3509,7.3347,7.3428,126400.0
2009-08-03 12:10:00,9.07,9.08,9.07,9.08,94400.0,7.3428,7.3509,7.3428,7.3509,94400.0
2009-08-03 12:20:00,9.08,9.08,9.07,9.08,91200.0,7.3509,7.3509,7.3428,7.3509,91200.0
2009-08-03 12:30:00,9.08,9.09,9.05,9.06,191200.0,7.3509,7.359,7.3266,7.3347,191200.0
2009-08-03 12:40:00,9.06,9.11,9.06,9.11,277600.0,7.3347,7.3752,7.3347,7.3752,277600.0
2009-08-03 12:50:00,9.1,9.11,9.09,9.1,176400.0,7.3671,7.3752,7.359,7.3671,176400.0
2009-08-03 13:00:00,9.1,9.12,9.1,9.1,123200.0,7.3671,7.3833,7.3671,7.3671,123200.0
2009-08-03 13:10:00,9.1,9.11,9.09,9.1,86800.0,7.3671,7.3752,7.359,7.3671,86800.0
2009-08-03 13:20:00,9.1,9.1,9.1,9.1,59200.0,7.3671,7.3671,7.3671,7.3671,59200.0
2009-08-03 13:30:00,9.1,9.12,9.1,9.12,108000.0,7.3671,7.3833,7.3671,7.3833,108000.0
2009-08-03 13:40:00,9.12,9.13,9.12,9.13,115200.0,7.3833,7.3913,7.3833,7.3913,115200.0
2009-08-03 13:50:00,9.13,9.13,9.11,9.11,130400.0,7.3913,7.3913,7.3752,7.3752,130400.0
2009-08-03 14:00:00,9.12,9.14,9.12,9.14,352000.0,7.3833,7.3994,7.3833,7.3994,352000.0
2009-08-03 14:10:00,9.14,9.16,9.14,9.15,200400.0,7.3994,7.4156,7.3994,7.4075,200400.0
2009-08-03 14:20:00,9.14,9.16,9.13,9.14,284400.0,7.3994,7.4156,7.3913,7.3994,284400.0
2009-08-03 14:30:00,9.13,9.14,9.11,9.12,214000.0,7.3913,7.3994,7.3752,7.3833,214000.0
2009-08-03 14:40:00,9.13,9.14,9.12,9.12,303200.0,7.3913,7.3994,7.3833,7.3833,303200.0
2009-08-03 14:50:00,9.12,9.13,9.11,9.12,151600.0,7.3833,7.3913,7.3752,7.3833,151600.0
2009-08-03 15:00:00,9.12,9.13,9.11,9.11,254400.0,7.3833,7.3913,7.3752,7.3752,254400.0
2009-08-03 15:10:00,9.11,9.13,9.11,9.13,306400.0,7.3752,7.3913,7.3752,7.3913,306400.0
2009-08-03 15:20:00,9.13,9.14,9.12,9.12,396800.0,7.3913,7.3994,7.3833,7.3833,396800.0
2009-08-03 15:30:00,9.12,9.13,9.12,9.12,267600.0,7.3833,7.3913,7.3833,7.3833,267600.0
2009-08-03 15:40:00,9.12,9.13,9.1,9.12,482000.0,7.3833,7.3913,7.3671,7.3833,482000.0
2009-08-03 15:50:00,9.12,9.14,9.12,9.13,498000.0,7.3833,7.3994,7.3833,7.3913,498000.0
2009-08-04 09:30:00,9.12,9.16,9.08,9.12,636400.0,7.3833,7.4156,7.3509,7.3833,636400.0
2009-08-04 09:40:00,9.12,9.12,9.07,9.08,295200.0,7.3833,7.3833,7.3428,7.3509,295200.0
2009-08-04 09:50:00,9.08,9.08,9.05,9.05,516400.0,7.3509,7.3509,7.3266,7.3266,516400.0
2009-08-04 10:00:00,9.06,9.08,9.06,9.07,467200.0,7.3347,7.3509,7.3347,7.3428,467200.0
2009-08-04 10:10:00,9.07,9.09,9.06,9.06,390000.0,7.3428,7.359,7.3347,7.3347,390000.0
2009-08-04 10:20:00,9.06,9.07,9.03,9.03,346000.0,7.3347,7.3428,7.3104,7.3104,346000.0
2009-08-04 10:30:00,9.04,9.05,9.02,9.03,247200.0,7.3185,7.3266,7.3023,7.3104,247200.0
2009-08-04 10:40:00,9.04,9.06,9.03,9.05,294800.0,7.3185,7.3347,7.3104,7.3266,294800.0
2009-08-04 10:50:00,9.04,9.07,9.04,9.06,222800.0,7.3185,7.3428,7.3185,7.3347,222800.0
2009-08-04 11:00:00,9.06,9.07,9.06,9.06,218800.0,7.3347,7.3428,7.3347,7.3347,218800.0
2009-08-04 11:10:00,9.06,9.08,9.06,9.07,179600.0,7.3347,7.3509,7.3347,7.3428,179600.0
2009-08-04 11:20:00,9.07,9.07,9.05,9.05,103600.0,7.3428,7.3428,7.3266,7.3266,103600.0
2009-08-04 11:30:00,9.05,9.07,9.04,9.07,202400.0,7.3266,7.3428,7.3185,7.3428,202400.0
2009-08-04 11:40:00,9.07,9.09,9.06,9.06,288800.0,7.3428,7.359,7.3347,7.3347,288800.0
2009-08-04 11:50:00,9.06,9.07,9.05,9.06,202000.0,7.3347,7.3428,7.3266,7.3347,202000.0
2009-08-04 12:00:00,9.06,9.07,9.06,9.06,344000.0,7.3347,7.3428,7.3347,7.3347,344000.0
2009-08-04 12:10:00,9.06,9.07,9.06,9.07,241600.0,7.3347,7.3428,7.3347,7.3428,241600.0
2009-08-04 12:20:00,9.07,9.08,9.07,9.08,126400.0,7.3428,7.3509,7.3428,7.3509,126400.0
2009-08-04 12:30:00,9.07,9.08,9.06,9.06,120800.0,7.3428,7.3509,7.3347,7.3347,120800.0
2009-08-04 12:40:00,9.06,9.06,9.04,9.05,192000.0,7.3347,7.3347,7.3185,7.3266,192000.0
2009-08-04 12:50:00,9.05,9.06,9.05,9.06,480000.0,7.3266,7.3347,7.3266,7.3347,480000.0
2009-08-04 13:00:00,9.06,9.07,9.05,9.05,230000.0,7.3347,7.3428,7.3266,7.3266,230000.0
2009-08-04 13:10:00,9.05,9.06,9.05,9.05,558800.0,7.3266,7.3347,7.3266,7.3266,558800.0
2009-08-04 13:20:00,9.05,9.06,9.05,9.05,558400.0,7.3266,7.3347,7.3266,7.3266,558400.0
2009-08-04 13:30:00,9.05,9.05,9.04,9.05,164000.0,7.3266,7.3266,7.3185,7.3266,164000.0
2009-08-04 13:40:00,9.05,9.05,9.03,9.03,161600.0,7.3266,7.3266,7.3104,7.3104,161600.0
2009-08-04 13:50:00,9.03,9.03,8.99,8.99,526800.0,7.3104,7.3104,7.278,7.278,526800.0
2009-08-04 14:00:00,8.99,9.0,8.99,9.0,445600.0,7.278,7.2861,7.278,7.2861,445600.0
2009-08-04 14:10:00,9.0,9.0,8.99,8.99,522800.0,7.2861,7.2861,7.278,7.278,522800.0
2009-08-04 14:20:00,8.99,9.0,8.98,8.99,766000.0,7.278,7.2861,7.2699,7.278,766000.0
2009-08-04 14:30:00,8.99,9.0,8.98,8.99,524800.0,7.278,7.2861,7.2699,7.278,524800.0
2009-08-04 14:40:00,8.99,8.99,8.95,8.95,626000.0,7.278,7.278,7.2456,7.2456,626000.0
2009-08-04 14:50:00,8.95,8.95,8.93,8.93,715200.0,7.2456,7.2456,7.2294,7.2294,715200.0
2009-08-04 15:00:00,8.93,8.95,8.91,8.94,653600.0,7.2294,7.2456,7.2132,7.2375,653600.0
2009-08-04 15:10:00,8.94,8.94,8.92,8.94,989600.0,7.2375,7.2375,7.2213,7.2375,989600.0
2009-08-04 15:20:00,8.94,9.05,8.93,8.93,580400.0,7.2375,7.3266,7.2294,7.2294,580400.0
2009-08-04 15:30:00,8.93,8.93,8.92,8.92,718400.0,7.2294,7.2294,7.2213,7.2213,718400.0
2009-08-04 15:40:00,8.92,8.94,8.92,8.93,916000.0,7.2213,7.2375,7.2213,7.2294,916000.0
2009-08-04 15:50:00,8.93,8.96,8.93,8.94,1914800.0,7.2294,7.2537,7.2294,7.2375,1914800.0
2009-08-05 09:30:00,8.97,9.0,8.86,8.9,539200.0,7.2618,7.2861,7.1728,7.2051,539200.0
2009-08-05 09:40:00,8.9,8.96,8.87,8.88,501600.0,7.2051,7.2537,7.1809,7.189,501600.0
2009-08-05 09:50:00,8.88,8.88,8.82,8.84,408400.0,7.189,7.189,7.1404,7.1566,408400.0
2009-08-05 10:00:00,8.84,8.84,8.8,8.83,633600.0,7.1566,7.1566,7.1242,7.1485,633600.0
2009-08-05 10:10:00,8.83,8.83,8.81,8.81,180800.0,7.1485,7.1485,7.1323,7.1323,180800.0
2009-08-05 10:20:00,8.81,8.86,8.8,8.86,741600.0,7.1323,7.1728,7.1242,7.1728,741600.0
2009-08-05 10:30:00,8.86,8.89,8.85,8.85,691600.0,7.1728,7.1971,7.1647,7.1647,691600.0
2009-08-05 10:40:00,8.85,8.87,8.83,8.84,326000.0,7.1647,7.1809,7.1485,7.1566,326000.0
2009-08-05 10:50:00,8.84,8.87,8.84,8.87,455200.0,7.1566,7.1809,7.1566,7.1809,455200.0
2009-08-05 11:00:00,8.87,8.9,8.87,8.9,349600.0,7.1809,7.2051,7.1809,7.2051,349600.0
2009-08-05 11:10:00,8.91,8.93,8.9,8.92,273600.0,7.2132,7.2294,7.2051,7.2213,273600.0
2009-08-05 11:20:00,8.92,8.93,8.9,8.91,98400.0,7.2213,7.2294,7.2051,7.2132,98400.0
2009-08-05 11:30:00,8.91,8.93,8.9,8.91,406000.0,7.2132,7.2294,7.2051,7.2132,406000.0
2009-08-05 11:40:00,8.91,8.93,8.91,8.92,148400.0,7.2132,7.2294,7.2132,7.2213,148400.0
2009-08-05 11:50:00,8.92,8.94,8.92,8.93,308800.0,7.2213,7.2375,7.2213,7.2294,308800.0
2009-08-05 12:00:00,8.93,8.93,8.91,8.91,176400.0,7.2294,7.2294,7.2132,7.2132,176400.0
2009-08-05 12:10:00,8.92,8.97,8.91,8.97,268400.0,7.2213,7.2618,7.2132,7.2618,268400.0
2009-08-05 12:20:00,8.97,8.99,8.97,8.98,178400.0,7.2618,7.278,7.2618,7.2699,178400.0
2009-08-05 12:30:00,8.98,8.98,8.95,8.95,180400.0,7.2699,7.2699,7.2456,7.2456,180400.0
2009-08-05 12:40:00,8.95,8.97,8.95,8.96,46800.0,7.2456,7.2618,7.2456,7.2537,46800.0
2009-08-05 12:50:00,8.96,8.97,8.96,8.96,123200.0,7.2537,7.2618,7.2537,7.2537,123200.0
2009-08-05 13:00:00,8.96,8.97,8.92,8.92,243600.0,7.2537,7.2618,7.2213,7.2213,243600.0
2009-08-05 13:10:00,8.92,8.95,8.92,8.94,122800.0,7.2213,7.2456,7.2213,7.2375,122800.0
2009-08-05 13:20:00,8.94,8.97,8.94,8.97,87200.0,7.2375,7.2618,7.2375,7.2618,87200.0
2009-08-05 13:30:00,8.97,8.98,8.97,8.98,52800.0,7.2618,7.2699,7.2618,7.2699,52800.0
2009-08-05 13:40:00,8.97,8.98,8.97,8.97,64800.0,7.2618,7.2699,7.2618,7.2618,64800.0
2009-08-05 13:50:00,8.97,8.97,8.96,8.96,130400.0,7.2618,7.2618,7.2537,7.2537,130400.0
2009-08-05 14:00:00,8.96,8.98,8.94,8.97,384000.0,7.2537,7.2699,7.2375,7.2618,384000.0
2009-08-05 14:10:00,8.97,8.99,8.97,8.98,230800.0,7.2618,7.278,7.2618,7.2699,230800.0
2009-08-05 14:20:00,8.99,9.0,8.98,9.0,400000.0,7.278,7.2861,7.2699,7.2861,400000.0
2009-08-05 14:30:00,9.0,9.02,9.0,9.01,331200.0,7.2861,7.3023,7.2861,7.2942,331200.0
2009-08-05 14:40:00,9.01,9.06,9.01,9.06,266400.0,7.2942,7.3347,7.2942,7.3347,266400.0
2009-08-05 14:50:00,9.06,9.08,9.05,9.07,669600.0,7.3347,7.3509,7.3266,7.3428,669600.0
2009-08-05 15:00:00,9.07,9.08,9.06,9.07,437200.0,7.3428,7.3509,7.3347,7.3428,437200.0
2009-08-05 15:10:00,9.07,9.07,9.06,9.06,324400.0,7.3428,7.3428,7.3347,7.3347,324400.0
2009-08-05 15:20:00,9.06,9.08,9.05,9.08,414800.0,7.3347,7.3509,7.3266,7.3509,414800.0
2009-08-05 15:30:00,9.08,9.08,9.05,9.07,817200.0,7.3509,7.3509,7.3266,7.3428,817200.0
2009-08-05 15:40:00,9.07,9.07,9.03,9.04,617200.0,7.3428,7.3428,7.3104,7.3185,617200.0
2009-08-05 15:50:00,9.04,9.08,9.04,9.06,1518000.0,7.3185,7.3509,7.3185,7.3347,1518000.0
2009-08-06 09:30:00,9.06,9.21,8.93,9.04,1631200.0,7.3347,7.4561,7.2294,7.3185,1631200.0
2009-08-06 09:40:00,9.04,9.08,8.94,8.94,1274000.0,7.3185,7.3509,7.2375,7.2375,1274000.0
2009-08-06 09:50:00,8.94,8.95,8.86,8.88,1420400.0,7.2375,7.2456,7.1728,7.189,1420400.0
2009-08-06 10:00:00,8.88,8.88,8.79,8.86,1947200.0,7.189,7.189,7.1161,7.1728,1947200.0
2009-08-06 10:10:00,8.86,8.9,8.83,8.85,1013200.0,7.1728,7.2051,7.1485,7.1647,1013200.0
2009-08-06 10:20:00,8.85,8.88,8.85,8.87,532000.0,7.1647,7.189,7.1647,7.1809,532000.0
2009-08-06 10:30:00,8.87,8.94,8.86,8.92,712400.0,7.1809,7.2375,7.1728,7.2213,712400.0
2009-08-06 10:40:00,8.92,8.95,8.91,8.94,523200.0,7.2213,7.2456,7.2132,7.2375,523200.0
2009-08-06 10:50:00,8.94,8.94,8.87,8.87,699200.0,7.2375,7.2375,7.1809,7.1809,699200.0
2009-08-06 11:00:00,8.87,8.91,8.87,8.89,585200.0,7.1809,7.2132,7.1809,7.1971,585200.0
2009-08-06 11:10:00,8.9,8.91,8.88,8.89,921200.0,7.2051,7.2132,7.189,7.1971,921200.0
2009-08-06 11:20:00,8.89,8.89,8.86,8.87,462800.0,7.1971,7.1971,7.1728,7.1809,462800.0
2009-08-06 11:30:00,8.87,8.87,8.83,8.84,541200.0,7.1809,7.1809,7.1485,7.1566,541200.0
2009-08-06 11:40:00,8.83,8.85,8.8,8.8,723200.0,7.1485,7.1647,7.1242,7.1242,723200.0
2009-08-06 11:50:00,8.8,8.8,8.73,8.76,1885600.0,7.1242,7.1242,7.0675,7.0918,1885600.0
2009-08-06 12:00:00,8.76,8.81,8.76,8.81,956400.0,7.0918,7.1323,7.0918,7.1323,956400.0
2009-08-06 12:10:00,8.81,8.85,8.81,8.85,679200.0,7.1323,7.1647,7.1323,7.1647,679200.0
2009-08-06 12:20:00,8.85,8.88,8.85,8.87,508400.0,7.1647,7.189,7.1647,7.1809,508400.0
2009-08-06 12:30:00,8.88,8.88,8.86,8.87,733200.0,7.189,7.189,7.1728,7.1809,733200.0
2009-08-06 12:40:00,8.87,8.87,8.85,8.85,526000.0,7.1809,7.1809,7.1647,7.1647,526000.0
2009-08-06 12:50:00,8.85,8.85,8.82,8.82,525200.0,7.1647,7.1647,7.1404,7.1404,525200.0
2009-08-06 13:00:00,8.82,8.82,8.81,8.81,658000.0,7.1404,7.1404,7.1323,7.1323,658000.0
2009-08-06 13:10:00,8.81,8.81,8.8,8.81,572400.0,7.1323,7.1323,7.1242,7.1323,572400.0
2009-08-06 13:20:00,8.81,8.81,8.79,8.79,811200.0,7.1323,7.1323,7.1161,7.1161,811200.0
2009-08-06 13:30:00,8.79,8.82,8.79,8.8,649600.0,7.1161,7.1404,7.1161,7.1242,649600.0
2009-08-06 13:40:00,8.8,8.8,8.79,8.79,387200.0,7.1242,7.1242,7.1161,7.1161,387200.0
2009-08-06 13:50:00,8.79,8.8,8.74,8.77,936400.0,7.1161,7.1242,7.0756,7.0999,936400.0
2009-08-06 14:00:00,8.78,8.78,8.74,8.75,670800.0,7.108,7.108,7.0756,7.0837,670800.0
2009-08-06 14:10:00,8.75,8.75,8.73,8.73,792800.0,7.0837,7.0837,7.0675,7.0675,792800.0
2009-08-06 14:20:00,8.74,8.76,8.71,8.73,786400.0,7.0756,7.0918,7.0513,7.0675,786400.0
2009-08-06 14:30:00,8.73,8.76,8.71,8.76,814800.0,7.0675,7.0918,7.0513,7.0918,814800.0
2009-08-06 14:40:00,8.76,8.78,8.75,8.78,821600.0,7.0918,7.108,7.0837,7.108,821600.0
2009-08-06 14:50:00,8.78,8.8,8.77,8.79,600800.0,7.108,7.1242,7.0999,7.1161,600800.0
2009-08-06 15:00:00,8.79,8.79,8.77,8.79,596000.0,7.1161,7.1161,7.0999,7.1161,596000.0
2009-08-06 15:10:00,8.79,8.79,8.75,8.75,851200.0,7.1161,7.1161,7.0837,7.0837,851200.0
2009-08-06 15:20:00,8.75,8.76,8.72,8.72,1072800.0,7.0837,7.0918,7.0594,7.0594,1072800.0
2009-08-06 15:30:00,8.72,8.73,8.7,8.71,1068000.0,7.0594,7.0675,7.0432,7.0513,1068000.0
2009-08-06 15:40:00,8.72,8.72,8.69,8.7,1342800.0,7.0594,7.0594,7.0351,7.0432,1342800.0
2009-08-06 15:50:00,8.7,8.72,8.69,8.72,3468800.0,7.0432,7.0594,7.0351,7.0594,3468800.0
2009-08-07 09:30:00,8.8,8.87,8.7,8.74,1087600.0,7.1242,7.1809,7.0432,7.0756,1087600.0
2009-08-07 09:40:00,8.74,8.78,8.72,8.77,938400.0,7.0756,7.108,7.0594,7.0999,938400.0
2009-08-07 09:50:00,8.78,8.81,8.77,8.77,508800.0,7.108,7.1323,7.0999,7.0999,508800.0
2009-08-07 10:00:00,8.78,8.78,8.7,8.7,978800.0,7.108,7.108,7.0432,7.0432,978800.0
2009-08-07 10:10:00,8.7,8.73,8.7,8.72,822400.0,7.0432,7.0675,7.0432,7.0594,822400.0
2009-08-07 10:20:00,8.72,8.74,8.7,8.74,563200.0,7.0594,7.0756,7.0432,7.0756,563200.0
2009-08-07 10:30:00,8.74,8.79,8.74,8.79,1098400.0,7.0756,7.1161,7.0756,7.1161,1098400.0
2009-08-07 10:40:00,8.79,8.79,8.76,8.78,608000.0,7.1161,7.1161,7.0918,7.108,608000.0
2009-08-07 10:50:00,8.78,8.81,8.78,8.81,500800.0,7.108,7.1323,7.108,7.1323,500800.0
2009-08-07 11:00:00,8.81,8.88,8.81,8.88,993600.0,7.1323,7.189,7.1323,7.189,993600.0
2009-08-07 11:10:00,8.87,8.88,8.86,8.86,357600.0,7.1809,7.189,7.1728,7.1728,357600.0
2009-08-07 11:20:00,8.86,8.86,8.84,8.85,370400.0,7.1728,7.1728,7.1566,7.1647,370400.0
2009-08-07 11:30:00,8.85,8.88,8.85,8.88,291200.0,7.1647,7.189,7.1647,7.189,291200.0
2009-08-07 11:40:00,8.88,8.88,8.84,8.84,616000.0,7.189,7.189,7.1566,7.1566,616000.0
2009-08-07 11:50:00,8.84,8.88,8.84,8.86,456400.0,7.1566,7.189,7.1566,7.1728,456400.0
2009-08-07 12:00:00,8.86,8.86,8.84,8.84,309200.0,7.1728,7.1728,7.1566,7.1566,309200.0
2009-08-07 12:10:00,8.85,8.85,8.8,8.81,337200.0,7.1647,7.1647,7.1242,7.1323,337200.0
2009-08-07 12:20:00,8.81,8.81,8.77,8.78,528000.0,7.1323,7.1323,7.0999,7.108,528000.0
2009-08-07 12:30:00,8.78,8.78,8.76,8.76,740800.0,7.108,7.108,7.0918,7.0918,740800.0
2009-08-07 12:40:00,8.76,8.77,8.76,8.77,510800.0,7.0918,7.0999,7.0918,7.0999,510800.0
2009-08-07 12:50:00,8.77,8.78,8.76,8.78,460800.0,7.0999,7.108,7.0918,7.108,460800.0
2009-08-07 13:00:00,8.78,8.82,8.78,8.81,448400.0,7.108,7.1404,7.108,7.1323,448400.0
2009-08-07 13:10:00,8.81,8.81,8.79,8.81,512800.0,7.1323,7.1323,7.1161,7.1323,512800.0
2009-08-07 13:20:00,8.81,8.85,8.81,8.85,427200.0,7.1323,7.1647,7.1323,7.1647,427200.0
2009-08-07 13:30:00,8.85,8.87,8.85,8.86,502400.0,7.1647,7.1809,7.1647,7.1728,502400.0
2009-08-07 13:40:00,8.86,8.87,8.85,8.87,274000.0,7.1728,7.1809,7.1647,7.1809,274000.0
2009-08-07 13:50:00,8.87,8.87,8.85,8.85,688800.0,7.1809,7.1809,7.1647,7.1647,688800.0
2009-08-07 14:00:00,8.85,8.87,8.85,8.87,322400.0,7.1647,7.1809,7.1647,7.1809,322400.0
2009-08-07 14:10:00,8.87,8.88,8.86,8.86,190800.0,7.1809,7.189,7.1728,7.1728,190800.0
2009-08-07 14:20:00,8.86,8.87,8.83,8.84,420400.0,7.1728,7.1809,7.1485,7.1566,420400.0
2009-08-07 14:30:00,8.84,8.84,8.81,8.81,422400.0,7.1566,7.1566,7.1323,7.1323,422400.0
2009-08-07 14:40:00,8.81,8.81,8.78,8.79,689600.0,7.1323,7.1323,7.108,7.1161,689600.0
2009-08-07 14:50:00,8.79,8.81,8.78,8.81,444800.0,7.1161,7.1323,7.108,7.1323,444800.0
2009-08-07 15:00:00,8.81,8.81,8.79,8.8,592000.0,7.1323,7.1323,7.1161,7.1242,592000.0
2009-08-07 15:10:00,8.8,8.82,8.8,8.81,324400.0,7.1242,7.1404,7.1242,7.1323,324400.0
2009-08-07 15:20:00,8.81,8.85,8.81,8.85,466800.0,7.1323,7.1647,7.1323,7.1647,466800.0
2009-08-07 15:30:00,8.85,8.87,8.83,8.87,447200.0,7.1647,7.1809,7.1485,7.1809,447200.0
2009-08-07 15:40:00,8.87,8.87,8.85,8.86,695200.0,7.1809,7.1809,7.1647,7.1728,695200.0
2009-08-07 15:50:00,8.86,8.89,8.86,8.86,1087600.0,7.1728,7.1971,7.1728,7.1728,1087600.0
2009-08-10 09:30:00,8.87,8.89,8.8,8.81,678400.0,7.1809,7.1971,7.1242,7.1323,678400.0
2009-08-10 09:40:00,8.81,8.84,8.79,8.82,491200.0,7.1323,7.1566,7.1161,7.1404,491200.0
2009-08-10 09:50:00,8.82,8.87,8.82,8.86,776800.0,7.1404,7.1809,7.1404,7.1728,776800.0
2009-08-10 10:00:00,8.86,8.86,8.81,8.81,636000.0,7.1728,7.1728,7.1323,7.1323,636000.0
2009-08-10 10:10:00,8.81,8.82,8.79,8.81,513200.0,7.1323,7.1404,7.1161,7.1323,513200.0
2009-08-10 10:20:00,8.81,8.83,8.8,8.83,327200.0,7.1323,7.1485,7.1242,7.1485,327200.0
2009-08-10 10:30:00,8.83,8.84,8.8,8.81,323600.0,7.1485,7.1566,7.1242,7.1323,323600.0
2009-08-10 10:40:00,8.81,8.84,8.81,8.83,187200.0,7.1323,7.1566,7.1323,7.1485,187200.0
2009-08-10 10:50:00,8.83,8.84,8.81,8.82,151600.0,7.1485,7.1566,7.1323,7.1404,151600.0
2009-08-10 11:00:00,8.82,8.84,8.81,8.81,185600.0,7.1404,7.1566,7.1323,7.1323,185600.0
2009-08-10 11:10:00,8.81,8.81,8.78,8.79,353200.0,7.1323,7.1323,7.108,7.1161,353200.0
2009-08-10 11:20:00,8.78,8.79,8.77,8.79,240000.0,7.108,7.1161,7.0999,7.1161,240000.0
2009-08-10 11:30:00,8.79,8.81,8.78,8.8,171600.0,7.1161,7.1323,7.108,7.1242,171600.0
2009-08-10 11:40:00,8.81,8.81,8.8,8.8,91200.0,7.1323,7.1323,7.1242,7.1242,91200.0
2009-08-10 11:50:00,8.8,8.81,8.77,8.78,242000.0,7.1242,7.1323,7.0999,7.108,242000.0
2009-08-10 12:00:00,8.78,8.79,8.77,8.78,293600.0,7.108,7.1161,7.0999,7.108,293600.0
2009-08-10 12:10:00,8.78,8.78,8.76,8.77,126000.0,7.108,7.108,7.0918,7.0999,126000.0
2009-08-10 12:20:00,8.77,8.77,8.75,8.75,193600.0,7.0999,7.0999,7.0837,7.0837,193600.0
2009-08-10 12:30:00,8.75,8.77,8.75,8.76,141200.0,7.0837,7.0999,7.0837,7.0918,141200.0
2009-08-10 12:40:00,8.76,8.76,8.73,8.74,362400.0,7.0918,7.0918,7.0675,7.0756,362400.0
2009-08-10 12:50:00,8.74,8.74,8.72,8.74,234000.0,7.0756,7.0756,7.0594,7.0756,234000.0
2009-08-10 13:00:00,8.74,8.75,8.72,8.73,279200.0,7.0756,7.0837,7.0594,7.0675,279200.0
2009-08-10 13:10:00,8.73,8.73,8.7,8.71,324800.0,7.0675,7.0675,7.0432,7.0513,324800.0
2009-08-10 13:20:00,8.71,8.72,8.71,8.71,209200.0,7.0513,7.0594,7.0513,7.0513,209200.0
2009-08-10 13:30:00,8.71,8.75,8.71,8.75,173600.0,7.0513,7.0837,7.0513,7.0837,173600.0
2009-08-10 13:40:00,8.75,8.76,8.74,8.75,218400.0,7.0837,7.0918,7.0756,7.0837,218400.0
2009-08-10 13:50:00,8.76,8.76,8.75,8.76,124800.0,7.0918,7.0918,7.0837,7.0918,124800.0
2009-08-10 14:00:00,8.76,8.76,8.73,8.73,236400.0,7.0918,7.0918,7.0675,7.0675,236400.0
2009-08-10 14:10:00,8.73,8.73,8.7,8.7,362000.0,7.0675,7.0675,7.0432,7.0432,362000.0
2009-08-10 14:20:00,8.7,8.71,8.69,8.71,362400.0,7.0432,7.0513,7.0351,7.0513,362400.0
2009-08-10 14:30:00,8.71,8.72,8.7,8.72,189200.0,7.0513,7.0594,7.0432,7.0594,189200.0
2009-08-10 14:40:00,8.72,8.72,8.71,8.71,267200.0,7.0594,7.0594,7.0513,7.0513,267200.0
2009-08-10 14:50:00,8.71,8.73,8.7,8.73,324400.0,7.0513,7.0675,7.0432,7.0675,324400.0
2009-08-10 15:00:00,8.72,8.74,8.72,8.72,308400.0,7.0594,7.0756,7.0594,7.0594,308400.0
2009-08-10 15:10:00,8.72,8.72,8.71,8.71,244400.0,7.0594,7.0594,7.0513,7.0513,244400.0
2009-08-10 15:20:00,8.71,8.72,8.71,8.72,295200.0,7.0513,7.0594,7.0513,7.0594,295200.0
2009-08-10 15:30:00,8.72,8.73,8.71,8.73,399600.0,7.0594,7.0675,7.0513,7.0675,399600.0
2009-08-10 15:40:00,8.73,8.76,8.72,8.76,457200.0,7.0675,7.0918,7.0594,7.0918,457200.0
2009-08-10 15:50:00,8.76,8.8,8.76,8.79,1346000.0,7.0918,7.1242,7.0918,7.1161,1346000.0
2009-08-11 09:30:00,8.79,8.8,8.74,8.79,836000.0,7.1404,7.1486,7.0998,7.1404,836000.0
2009-08-11 09:40:00,8.78,8.79,8.73,8.76,640400.0,7.1323,7.1404,7.0917,7.1161,640400.0
2009-08-11 09:50:00,8.77,8.8,8.76,8.79,922400.0,7.1242,7.1486,7.1161,7.1404,922400.0
2009-08-11 10:00:00,8.79,8.79,8.74,8.75,675200.0,7.1404,7.1404,7.0998,7.1079,675200.0
2009-08-11 10:10:00,8.75,8.76,8.74,8.75,258000.0,7.1079,7.1161,7.0998,7.1079,258000.0
2009-08-11 10:20:00,8.75,8.75,8.72,8.73,225600.0,7.1079,7.1079,7.0836,7.0917,225600.0
2009-08-11 10:30:00,8.73,8.74,8.71,8.72,255200.0,7.0917,7.0998,7.0754,7.0836,255200.0
2009-08-11 10:40:00,8.72,8.72,8.69,8.7,415600.0,7.0836,7.0836,7.0592,7.0673,415600.0
2009-08-11 10:50:00,8.7,8.72,8.7,8.72,196800.0,7.0673,7.0836,7.0673,7.0836,196800.0
2009-08-11 11:00:00,8.72,8.74,8.71,8.74,169200.0,7.0836,7.0998,7.0754,7.0998,169200.0
2009-08-11 11:10:00,8.74,8.74,8.7,8.7,250800.0,7.0998,7.0998,7.0673,7.0673,250800.0
2009-08-11 11:20:00,8.71,8.71,8.68,8.69,428400.0,7.0754,7.0754,7.0511,7.0592,428400.0
2009-08-11 11:30:00,8.68,8.68,8.66,8.66,433200.0,7.0511,7.0511,7.0348,7.0348,433200.0
2009-08-11 11:40:00,8.66,8.67,8.65,8.67,362000.0,7.0348,7.043,7.0267,7.043,362000.0
2009-08-11 11:50:00,8.67,8.71,8.67,8.7,412800.0,7.043,7.0754,7.043,7.0673,412800.0
2009-08-11 12:00:00,8.7,8.71,8.68,8.68,226400.0,7.0673,7.0754,7.0511,7.0511,226400.0
2009-08-11 12:10:00,8.68,8.7,8.68,8.7,232400.0,7.0511,7.0673,7.0511,7.0673,232400.0
2009-08-11 12:20:00,8.71,8.71,8.68,8.71,244400.0,7.0754,7.0754,7.0511,7.0754,244400.0
2009-08-11 12:30:00,8.71,8.72,8.7,8.7,222000.0,7.0754,7.0836,7.0673,7.0673,222000.0
2009-08-11 12:40:00,8.7,8.7,8.68,8.68,122800.0,7.0673,7.0673,7.0511,7.0511,122800.0
2009-08-11 12:50:00,8.68,8.69,8.68,8.69,108400.0,7.0511,7.0592,7.0511,7.0592,108400.0
2009-08-11 13:00:00,8.69,8.72,8.69,8.7,276400.0,7.0592,7.0836,7.0592,7.0673,276400.0
2009-08-11 13:10:00,8.7,8.71,8.69,8.71,153200.0,7.0673,7.0754,7.0592,7.0754,153200.0
2009-08-11 13:20:00,8.71,8.73,8.7,8.7,317600.0,7.0754,7.0917,7.0673,7.0673,317600.0
2009-08-11 13:30:00,8.7,8.72,8.7,8.71,186800.0,7.0673,7.0836,7.0673,7.0754,186800.0
2009-08-11 13:40:00,8.7,8.72,8.7,8.72,172400.0,7.0673,7.0836,7.0673,7.0836,172400.0
2009-08-11 13:50:00,8.72,8.74,8.72,8.73,282000.0,7.0836,7.0998,7.0836,7.0917,282000.0
2009-08-11 14:00:00,8.73,8.8,8.73,8.78,1008800.0,7.0917,7.1486,7.0917,7.1323,1008800.0
2009-08-11 14:10:00,8.79,8.8,8.76,8.77,374400.0,7.1404,7.1486,7.1161,7.1242,374400.0
2009-08-11 14:20:00,8.77,8.79,8.76,8.78,306800.0,7.1242,7.1404,7.1161,7.1323,306800.0
2009-08-11 14:30:00,8.78,8.79,8.77,8.78,130400.0,7.1323,7.1404,7.1242,7.1323,130400.0
2009-08-11 14:40:00,8.78,8.79,8.77,8.78,383600.0,7.1323,7.1404,7.1242,7.1323,383600.0
2009-08-11 14:50:00,8.78,8.82,8.78,8.82,240800.0,7.1323,7.1648,7.1323,7.1648,240800.0
2009-08-11 15:00:00,8.82,8.85,8.82,8.83,383600.0,7.1648,7.1892,7.1648,7.1729,383600.0
2009-08-11 15:10:00,8.83,8.84,8.81,8.84,283200.0,7.1729,7.181,7.1567,7.181,283200.0
2009-08-11 15:20:00,8.84,8.85,8.84,8.85,299200.0,7.181,7.1892,7.181,7.1892,299200.0
2009-08-11 15:30:00,8.85,8.85,8.81,8.81,533200.0,7.1892,7.1892,7.1567,7.1567,533200.0
2009-08-11 15:40:00,8.81,8.83,8.8,8.8,538400.0,7.1567,7.1729,7.1486,7.1486,538400.0
2009-08-11 15:50:00,8.8,8.8,8.77,8.78,1046000.0,7.1486,7.1486,7.1242,7.1323,1046000.0
2009-08-12 09:30:00,8.78,8.87,8.78,8.82,285600.0,7.1323,7.2054,7.1323,7.1648,285600.0
2009-08-12 09:40:00,8.82,8.86,8.8,8.8,163600.0,7.1648,7.1973,7.1486,7.1486,163600.0
2009-08-12 09:50:00,8.81,8.84,8.79,8.8,272800.0,7.1567,7.181,7.1404,7.1486,272800.0
2009-08-12 10:00:00,8.8,8.86,8.8,8.85,434000.0,7.1486,7.1973,7.1486,7.1892,434000.0
2009-08-12 10:10:00,8.85,8.87,8.84,8.86,341600.0,7.1892,7.2054,7.181,7.1973,341600.0
2009-08-12 10:20:00,8.86,8.9,8.85,8.88,315200.0,7.1973,7.2298,7.1892,7.2135,315200.0
2009-08-12 10:30:00,8.88,8.89,8.85,8.85,306400.0,7.2135,7.2217,7.1892,7.1892,306400.0
2009-08-12 10:40:00,8.85,8.87,8.85,8.86,202400.0,7.1892,7.2054,7.1892,7.1973,202400.0
2009-08-12 10:50:00,8.86,8.9,8.84,8.9,360000.0,7.1973,7.2298,7.181,7.2298,360000.0
2009-08-12 11:00:00,8.9,8.93,8.9,8.91,567200.0,7.2298,7.2542,7.2298,7.2379,567200.0
2009-08-12 11:10:00,8.91,8.92,8.9,8.91,301600.0,7.2379,7.246,7.2298,7.2379,301600.0
2009-08-12 11:20:00,8.92,8.93,8.91,8.93,286000.0,7.246,7.2542,7.2379,7.2542,286000.0
2009-08-12 11:30:00,8.93,8.94,8.92,8.93,135600.0,7.2542,7.2623,7.246,7.2542,135600.0
2009-08-12 11:40:00,8.93,8.94,8.92,8.93,99600.0,7.2542,7.2623,7.246,7.2542,99600.0
2009-08-12 11:50:00,8.93,8.94,8.92,8.94,254800.0,7.2542,7.2623,7.246,7.2623,254800.0
2009-08-12 12:00:00,8.94,8.96,8.94,8.95,154400.0,7.2623,7.2785,7.2623,7.2704,154400.0
2009-08-12 12:10:00,8.96,8.96,8.94,8.95,296800.0,7.2785,7.2785,7.2623,7.2704,296800.0
2009-08-12 12:20:00,8.96,8.96,8.95,8.95,182000.0,7.2785,7.2785,7.2704,7.2704,182000.0
2009-08-12 12:30:00,8.95,8.98,8.95,8.98,320000.0,7.2704,7.2948,7.2704,7.2948,320000.0
2009-08-12 12:40:00,8.98,8.98,8.97,8.97,169200.0,7.2948,7.2948,7.2867,7.2867,169200.0
2009-08-12 12:50:00,8.97,9.0,8.97,8.99,245600.0,7.2867,7.311,7.2867,7.3029,245600.0
2009-08-12 13:00:00,8.99,9.0,8.99,9.0,216000.0,7.3029,7.311,7.3029,7.311,216000.0
2009-08-12 13:10:00,9.0,9.02,8.99,9.01,150000.0,7.311,7.3273,7.3029,7.3191,150000.0
2009-08-12 13:20:00,9.01,9.03,9.01,9.02,187200.0,7.3191,7.3354,7.3191,7.3273,187200.0
2009-08-12 13:30:00,9.02,9.02,9.02,9.02,191600.0,7.3273,7.3273,7.3273,7.3273,191600.0
2009-08-12 13:40:00,9.02,9.02,9.0,9.01,229600.0,7.3273,7.3273,7.311,7.3191,229600.0
2009-08-12 13:50:00,9.01,9.01,8.98,8.99,170400.0,7.3191,7.3191,7.2948,7.3029,170400.0
2009-08-12 14:00:00,8.99,8.99,8.98,8.98,142400.0,7.3029,7.3029,7.2948,7.2948,142400.0
2009-08-12 14:10:00,8.98,9.02,8.95,8.97,390000.0,7.2948,7.3273,7.2704,7.2867,390000.0
2009-08-12 14:20:00,8.97,9.01,8.97,8.99,333200.0,7.2867,7.3191,7.2867,7.3029,333200.0
2009-08-12 14:30:00,8.99,8.99,8.95,8.95,400000.0,7.3029,7.3029,7.2704,7.2704,400000.0
2009-08-12 14:40:00,8.95,8.98,8.93,8.98,225600.0,7.2704,7.2948,7.2542,7.2948,225600.0
2009-08-12 14:50:00,8.98,9.04,8.97,9.04,674000.0,7.2948,7.3435,7.2867,7.3435,674000.0
2009-08-12 15:00:00,9.04,9.05,9.02,9.03,501600.0,7.3435,7.3516,7.3273,7.3354,501600.0
2009-08-12 15:10:00,9.03,9.05,9.02,9.05,316400.0,7.3354,7.3516,7.3273,7.3516,316400.0
2009-08-12 15:20:00,9.05,9.06,9.03,9.05,509600.0,7.3516,7.3598,7.3354,7.3516,509600.0
2009-08-12 15:30:00,9.06,9.07,9.05,9.05,605600.0,7.3598,7.3679,7.3516,7.3516,605600.0
2009-08-12 15:40:00,9.05,9.06,8.99,8.99,1157600.0,7.3516,7.3598,7.3029,7.3029,1157600.0
2009-08-12 15:50:00,8.99,8.99,8.96,8.97,1538800.0,7.3029,7.3029,7.2785,7.2867,1538800.0
2009-08-13 09:30:00,8.93,8.95,8.87,8.93,331200.0,7.2542,7.2704,7.2054,7.2542,331200.0
2009-08-13 09:40:00,8.93,8.95,8.88,8.9,289600.0,7.2542,7.2704,7.2135,7.2298,289600.0
2009-08-13 09:50:00,8.9,8.91,8.83,8.84,812000.0,7.2298,7.2379,7.1729,7.181,812000.0
2009-08-13 10:00:00,8.84,8.87,8.81,8.86,819600.0,7.181,7.2054,7.1567,7.1973,819600.0
2009-08-13 10:10:00,8.86,8.88,8.84,8.87,579200.0,7.1973,7.2135,7.181,7.2054,579200.0
2009-08-13 10:20:00,8.87,8.92,8.87,8.9,465200.0,7.2054,7.246,7.2054,7.2298,465200.0
2009-08-13 10:30:00,8.9,8.92,8.89,8.91,473200.0,7.2298,7.246,7.2217,7.2379,473200.0
2009-08-13 10:40:00,8.92,8.93,8.91,8.93,306400.0,7.246,7.2542,7.2379,7.2542,306400.0
2009-08-13 10:50:00,8.93,8.93,8.91,8.92,548400.0,7.2542,7.2542,7.2379,7.246,548400.0
2009-08-13 11:00:00,8.92,8.93,8.9,8.91,199600.0,7.246,7.2542,7.2298,7.2379,199600.0
2009-08-13 11:10:00,8.91,8.91,8.88,8.89,307600.0,7.2379,7.2379,7.2135,7.2217,307600.0
2009-08-13 11:20:00,8.89,8.89,8.8,8.8,746400.0,7.2217,7.2217,7.1486,7.1486,746400.0
2009-08-13 11:30:00,8.8,8.8,8.78,8.78,799600.0,7.1486,7.1486,7.1323,7.1323,799600.0
2009-08-13 11:40:00,8.78,8.79,8.78,8.78,326000.0,7.1323,7.1404,7.1323,7.1323,326000.0
2009-08-13 11:50:00,8.78,8.8,8.76,8.79,605600.0,7.1323,7.1486,7.1161,7.1404,605600.0
2009-08-13 12:00:00,8.79,8.8,8.78,8.79,316800.0,7.1404,7.1486,7.1323,7.1404,316800.0
2009-08-13 12:10:00,8.79,8.8,8.78,8.8,198800.0,7.1404,7.1486,7.1323,7.1486,198800.0
2009-08-13 12:20:00,8.8,8.81,8.8,8.81,252400.0,7.1486,7.1567,7.1486,7.1567,252400.0
2009-08-13 12:30:00,8.81,8.81,8.8,8.81,402400.0,7.1567,7.1567,7.1486,7.1567,402400.0
2009-08-13 12:40:00,8.81,8.82,8.81,8.81,242400.0,7.1567,7.1648,7.1567,7.1567,242400.0
2009-08-13 12:50:00,8.81,8.81,8.79,8.79,174000.0,7.1567,7.1567,7.1404,7.1404,174000.0
2009-08-13 13:00:00,8.79,8.82,8.79,8.8,544400.0,7.1404,7.1648,7.1404,7.1486,544400.0
2009-08-13 13:10:00,8.8,8.81,8.79,8.79,495200.0,7.1486,7.1567,7.1404,7.1404,495200.0
2009-08-13 13:20:00,8.79,8.79,8.76,8.76,211200.0,7.1404,7.1404,7.1161,7.1161,211200.0
2009-08-13 13:30:00,8.76,8.77,8.76,8.77,253200.0,7.1161,7.1242,7.1161,7.1242,253200.0
2009-08-13 13:40:00,8.77,8.77,8.77,8.77,225200.0,7.1242,7.1242,7.1242,7.1242,225200.0
2009-08-13 13:50:00,8.77,8.79,8.77,8.78,260400.0,7.1242,7.1404,7.1242,7.1323,260400.0
2009-08-13 14:00:00,8.79,8.79,8.77,8.79,216800.0,7.1404,7.1404,7.1242,7.1404,216800.0
2009-08-13 14:10:00,8.79,8.81,8.77,8.81,376000.0,7.1404,7.1567,7.1242,7.1567,376000.0
2009-08-13 14:20:00,8.8,8.81,8.79,8.81,384000.0,7.1486,7.1567,7.1404,7.1567,384000.0
2009-08-13 14:30:00,8.81,8.85,8.81,8.84,364400.0,7.1567,7.1892,7.1567,7.181,364400.0
2009-08-13 14:40:00,8.84,8.86,8.84,8.85,352800.0,7.181,7.1973,7.181,7.1892,352800.0
2009-08-13 14:50:00,8.85,8.85,8.81,8.81,154800.0,7.1892,7.1892,7.1567,7.1567,154800.0
2009-08-13 15:00:00,8.81,8.83,8.81,8.81,745600.0,7.1567,7.1729,7.1567,7.1567,745600.0
2009-08-13 15:10:00,8.81,8.85,8.81,8.85,367600.0,7.1567,7.1892,7.1567,7.1892,367600.0
2009-08-13 15:20:00,8.85,8.85,8.83,8.85,248800.0,7.1892,7.1892,7.1729,7.1892,248800.0
2009-08-13 15:30:00,8.85,8.85,8.83,8.83,564000.0,7.1892,7.1892,7.1729,7.1729,564000.0
2009-08-13 15:40:00,8.83,8.84,8.83,8.83,1125600.0,7.1729,7.181,7.1729,7.1729,1125600.0
2009-08-13 15:50:00,8.83,8.85,8.83,8.85,1176400.0,7.1729,7.1892,7.1729,7.1892,1176400.0
2009-08-14 09:30:00,8.86,8.89,8.8,8.82,335600.0,7.1973,7.2217,7.1486,7.1648,335600.0
2009-08-14 09:40:00,8.82,8.83,8.78,8.8,322400.0,7.1648,7.1729,7.1323,7.1486,322400.0
2009-08-14 09:50:00,8.8,8.81,8.72,8.75,605600.0,7.1486,7.1567,7.0836,7.1079,605600.0
2009-08-14 10:00:00,8.75,8.75,8.69,8.74,893200.0,7.1079,7.1079,7.0592,7.0998,893200.0
2009-08-14 10:10:00,8.74,8.75,8.69,8.73,467200.0,7.0998,7.1079,7.0592,7.0917,467200.0
2009-08-14 10:20:00,8.73,8.75,8.71,8.72,414000.0,7.0917,7.1079,7.0754,7.0836,414000.0
2009-08-14 10:30:00,8.72,8.76,8.7,8.76,416800.0,7.0836,7.1161,7.0673,7.1161,416800.0
2009-08-14 10:40:00,8.76,8.77,8.74,8.76,446400.0,7.1161,7.1242,7.0998,7.1161,446400.0
2009-08-14 10:50:00,8.76,8.76,8.72,8.76,321200.0,7.1161,7.1161,7.0836,7.1161,321200.0
2009-08-14 11:00:00,8.76,8.76,8.72,8.72,304400.0,7.1161,7.1161,7.0836,7.0836,304400.0
2009-08-14 11:10:00,8.72,8.72,8.7,8.71,450000.0,7.0836,7.0836,7.0673,7.0754,450000.0
2009-08-14 11:20:00,8.71,8.71,8.68,8.68,316800.0,7.0754,7.0754,7.0511,7.0511,316800.0
2009-08-14 11:30:00,8.68,8.72,8.67,8.71,310000.0,7.0511,7.0836,7.043,7.0754,310000.0
2009-08-14 11:40:00,8.71,8.75,8.71,8.74,354000.0,7.0754,7.1079,7.0754,7.0998,354000.0
2009-08-14 11:50:00,8.74,8.75,8.72,8.73,312400.0,7.0998,7.1079,7.0836,7.0917,312400.0
2009-08-14 12:00:00,8.74,8.74,8.72,8.73,127600.0,7.0998,7.0998,7.0836,7.0917,127600.0
2009-08-14 12:10:00,8.73,8.76,8.72,8.76,248800.0,7.0917,7.1161,7.0836,7.1161,248800.0
2009-08-14 12:20:00,8.76,8.76,8.75,8.75,292800.0,7.1161,7.1161,7.1079,7.1079,292800.0
2009-08-14 12:30:00,8.75,8.75,8.73,8.74,182000.0,7.1079,7.1079,7.0917,7.0998,182000.0
2009-08-14 12:40:00,8.74,8.74,8.72,8.72,177200.0,7.0998,7.0998,7.0836,7.0836,177200.0
2009-08-14 12:50:00,8.72,8.76,8.72,8.75,137600.0,7.0836,7.1161,7.0836,7.1079,137600.0
2009-08-14 13:00:00,8.75,8.76,8.71,8.71,161200.0,7.1079,7.1161,7.0754,7.0754,161200.0
2009-08-14 13:10:00,8.72,8.74,8.71,8.73,274800.0,7.0836,7.0998,7.0754,7.0917,274800.0
2009-08-14 13:20:00,8.72,8.73,8.71,8.73,390800.0,7.0836,7.0917,7.0754,7.0917,390800.0
2009-08-14 13:30:00,8.73,8.74,8.72,8.73,183600.0,7.0917,7.0998,7.0836,7.0917,183600.0
2009-08-14 13:40:00,8.72,8.73,8.72,8.73,104800.0,7.0836,7.0917,7.0836,7.0917,104800.0
2009-08-14 13:50:00,8.72,8.74,8.72,8.73,161600.0,7.0836,7.0998,7.0836,7.0917,161600.0
2009-08-14 14:00:00,8.73,8.73,8.72,8.72,278400.0,7.0917,7.0917,7.0836,7.0836,278400.0
2009-08-14 14:10:00,8.72,8.74,8.72,8.72,253600.0,7.0836,7.0998,7.0836,7.0836,253600.0
2009-08-14 14:20:00,8.73,8.74,8.72,8.72,320400.0,7.0917,7.0998,7.0836,7.0836,320400.0
2009-08-14 14:30:00,8.72,8.73,8.71,8.73,268800.0,7.0836,7.0917,7.0754,7.0917,268800.0
2009-08-14 14:40:00,8.73,8.75,8.73,8.75,316000.0,7.0917,7.1079,7.0917,7.1079,316000.0
2009-08-14 14:50:00,8.74,8.76,8.74,8.76,562400.0,7.0998,7.1161,7.0998,7.1161,562400.0
2009-08-14 15:00:00,8.76,8.77,8.76,8.76,276800.0,7.1161,7.1242,7.1161,7.1161,276800.0
2009-08-14 15:10:00,8.76,8.76,8.74,8.76,284400.0,7.1161,7.1161,7.0998,7.1161,284400.0
2009-08-14 15:20:00,8.76,8.76,8.74,8.74,326400.0,7.1161,7.1161,7.0998,7.0998,326400.0
2009-08-14 15:30:00,8.74,8.75,8.73,8.74,557600.0,7.0998,7.1079,7.0917,7.0998,557600.0
2009-08-14 15:40:00,8.74,8.76,8.72,8.74,766000.0,7.0998,7.1161,7.0836,7.0998,766000.0
2009-08-14 15:50:00,8.74,8.77,8.73,8.77,1678800.0,7.0998,7.1242,7.0917,7.1242,1678800.0
2009-08-17 09:30:00,8.64,8.7,8.53,8.58,1012400.0,7.0186,7.0673,6.9292,6.9698,1012400.0
2009-08-17 09:40:00,8.59,8.62,8.55,8.59,955600.0,6.978,7.0023,6.9455,6.978,955600.0
2009-08-17 09:50:00,8.59,8.65,8.59,8.64,958800.0,6.978,7.0267,6.978,7.0186,958800.0
2009-08-17 10:00:00,8.63,8.65,8.6,8.64,1348800.0,7.0105,7.0267,6.9861,7.0186,1348800.0
2009-08-17 10:10:00,8.64,8.67,8.62,8.67,979200.0,7.0186,7.043,7.0023,7.043,979200.0
2009-08-17 10:20:00,8.66,8.7,8.65,8.7,590000.0,7.0348,7.0673,7.0267,7.0673,590000.0
2009-08-17 10:30:00,8.7,8.73,8.67,8.72,648400.0,7.0673,7.0917,7.043,7.0836,648400.0
2009-08-17 10:40:00,8.72,8.77,8.72,8.74,903200.0,7.0836,7.1242,7.0836,7.0998,903200.0
2009-08-17 10:50:00,8.74,8.74,8.71,8.72,510400.0,7.0998,7.0998,7.0754,7.0836,510400.0
2009-08-17 11:00:00,8.72,8.77,8.72,8.75,879200.0,7.0836,7.1242,7.0836,7.1079,879200.0
2009-08-17 11:10:00,8.75,8.77,8.72,8.74,595600.0,7.1079,7.1242,7.0836,7.0998,595600.0
2009-08-17 11:20:00,8.74,8.77,8.74,8.75,449200.0,7.0998,7.1242,7.0998,7.1079,449200.0
2009-08-17 11:30:00,8.75,8.75,8.73,8.74,215200.0,7.1079,7.1079,7.0917,7.0998,215200.0
2009-08-17 11:40:00,8.74,8.74,8.72,8.72,259600.0,7.0998,7.0998,7.0836,7.0836,259600.0
2009-08-17 11:50:00,8.72,8.78,8.72,8.77,1004400.0,7.0836,7.1323,7.0836,7.1242,1004400.0
2009-08-17 12:00:00,8.77,8.77,8.75,8.77,277200.0,7.1242,7.1242,7.1079,7.1242,277200.0
2009-08-17 12:10:00,8.77,8.81,8.77,8.8,390800.0,7.1242,7.1567,7.1242,7.1486,390800.0
2009-08-17 12:20:00,8.8,8.81,8.8,8.8,214400.0,7.1486,7.1567,7.1486,7.1486,214400.0
2009-08-17 12:30:00,8.8,8.8,8.77,8.79,224400.0,7.1486,7.1486,7.1242,7.1404,224400.0
2009-08-17 12:40:00,8.8,8.82,8.79,8.81,748000.0,7.1486,7.1648,7.1404,7.1567,748000.0
2009-08-17 12:50:00,8.81,8.84,8.81,8.81,434400.0,7.1567,7.181,7.1567,7.1567,434400.0
2009-08-17 13:00:00,8.81,8.81,8.76,8.77,247200.0,7.1567,7.1567,7.1161,7.1242,247200.0
2009-08-17 13:10:00,8.78,8.78,8.64,8.78,291200.0,7.1323,7.1323,7.0186,7.1323,291200.0
2009-08-17 13:20:00,8.77,8.79,8.77,8.78,190800.0,7.1242,7.1404,7.1242,7.1323,190800.0
2009-08-17 13:30:00,8.78,8.8,8.78,8.78,245600.0,7.1323,7.1486,7.1323,7.1323,245600.0
2009-08-17 13:40:00,8.78,8.81,8.78,8.8,238800.0,7.1323,7.1567,7.1323,7.1486,238800.0
2009-08-17 13:50:00,8.8,8.84,8.8,8.84,429600.0,7.1486,7.181,7.1486,7.181,429600.0
2009-08-17 14:00:00,8.84,8.84,8.81,8.82,644800.0,7.181,7.181,7.1567,7.1648,644800.0
2009-08-17 14:10:00,8.82,8.83,8.81,8.83,403600.0,7.1648,7.1729,7.1567,7.1729,403600.0
2009-08-17 14:20:00,8.83,8.83,8.81,8.82,543600.0,7.1729,7.1729,7.1567,7.1648,543600.0
2009-08-17 14:30:00,8.83,8.85,8.82,8.85,526800.0,7.1729,7.1892,7.1648,7.1892,526800.0
2009-08-17 14:40:00,8.85,8.85,8.82,8.82,550800.0,7.1892,7.1892,7.1648,7.1648,550800.0
2009-08-17 14:50:00,8.82,8.84,8.81,8.82,434400.0,7.1648,7.181,7.1567,7.1648,434400.0
2009-08-17 15:00:00,8.82,8.84,8.81,8.83,552800.0,7.1648,7.181,7.1567,7.1729,552800.0
2009-08-17 15:10:00,8.83,8.84,8.81,8.84,762800.0,7.1729,7.181,7.1567,7.181,762800.0
2009-08-17 15:20:00,8.84,8.84,8.8,8.81,604000.0,7.181,7.181,7.1486,7.1567,604000.0
2009-08-17 15:30:00,8.81,8.82,8.79,8.81,740400.0,7.1567,7.1648,7.1404,7.1567,740400.0
2009-08-17 15:40:00,8.81,8.84,8.8,8.82,1337600.0,7.1567,7.181,7.1486,7.1648,1337600.0
2009-08-17 15:50:00,8.83,8.87,8.82,8.85,2628800.0,7.1729,7.2054,7.1648,7.1892,2628800.0
2009-08-18 09:30:00,8.63,8.74,8.58,8.6,4134400.0,7.0105,7.0998,6.9698,6.9861,4134400.0
2009-08-18 09:40:00,8.6,8.6,8.46,8.5,3504400.0,6.9861,6.9861,6.8724,6.9049,3504400.0
2009-08-18 09:50:00,8.5,8.56,8.48,8.52,2642800.0,6.9049,6.9536,6.8886,6.9211,2642800.0
2009-08-18 10:00:00,8.52,8.6,8.52,8.57,1684400.0,6.9211,6.9861,6.9211,6.9617,1684400.0
2009-08-18 10:10:00,8.57,8.62,8.56,8.56,1460000.0,6.9617,7.0023,6.9536,6.9536,1460000.0
2009-08-18 10:20:00,8.57,8.58,8.54,8.54,1103200.0,6.9617,6.9698,6.9373,6.9373,1103200.0
2009-08-18 10:30:00,8.54,8.58,8.52,8.57,1383200.0,6.9373,6.9698,6.9211,6.9617,1383200.0
2009-08-18 10:40:00,8.57,8.58,8.55,8.58,1606400.0,6.9617,6.9698,6.9455,6.9698,1606400.0
2009-08-18 10:50:00,8.58,8.58,8.56,8.57,706000.0,6.9698,6.9698,6.9536,6.9617,706000.0
2009-08-18 11:00:00,8.58,8.63,8.55,8.61,840800.0,6.9698,7.0105,6.9455,6.9942,840800.0
2009-08-18 11:10:00,8.61,8.64,8.58,8.61,1725200.0,6.9942,7.0186,6.9698,6.9942,1725200.0
2009-08-18 11:20:00,8.61,8.61,8.58,8.59,1382000.0,6.9942,6.9942,6.9698,6.978,1382000.0
2009-08-18 11:30:00,8.59,8.63,8.58,8.58,855600.0,6.978,7.0105,6.9698,6.9698,855600.0
2009-08-18 11:40:00,8.58,8.6,8.56,8.58,1122800.0,6.9698,6.9861,6.9536,6.9698,1122800.0
2009-08-18 11:50:00,8.58,8.58,8.51,8.52,1249200.0,6.9698,6.9698,6.913,6.9211,1249200.0
2009-08-18 12:00:00,8.52,8.54,8.5,8.5,1359600.0,6.9211,6.9373,6.9049,6.9049,1359600.0
2009-08-18 12:10:00,8.5,8.51,8.46,8.46,746400.0,6.9049,6.913,6.8724,6.8724,746400.0
2009-08-18 12:20:00,8.46,8.49,8.45,8.49,767200.0,6.8724,6.8967,6.8642,6.8967,767200.0
2009-08-18 12:30:00,8.49,8.53,8.48,8.52,871600.0,6.8967,6.9292,6.8886,6.9211,871600.0
2009-08-18 12:40:00,8.52,8.54,8.5,8.54,724400.0,6.9211,6.9373,6.9049,6.9373,724400.0
2009-08-18 12:50:00,8.53,8.54,8.53,8.53,251600.0,6.9292,6.9373,6.9292,6.9292,251600.0
2009-08-18 13:00:00,8.53,8.54,8.5,8.51,790800.0,6.9292,6.9373,6.9049,6.913,790800.0
2009-08-18 13:10:00,8.51,8.51,8.48,8.5,398400.0,6.913,6.913,6.8886,6.9049,398400.0
2009-08-18 13:20:00,8.5,8.53,8.49,8.53,594800.0,6.9049,6.9292,6.8967,6.9292,594800.0
2009-08-18 13:30:00,8.53,8.57,8.53,8.55,1067600.0,6.9292,6.9617,6.9292,6.9455,1067600.0
2009-08-18 13:40:00,8.55,8.58,8.54,8.56,1186000.0,6.9455,6.9698,6.9373,6.9536,1186000.0
2009-08-18 13:50:00,8.56,8.56,8.55,8.55,350800.0,6.9536,6.9536,6.9455,6.9455,350800.0
2009-08-18 14:00:00,8.55,8.58,8.55,8.56,465200.0,6.9455,6.9698,6.9455,6.9536,465200.0
2009-08-18 14:10:00,8.55,8.59,8.55,8.56,728400.0,6.9455,6.978,6.9455,6.9536,728400.0
2009-08-18 14:20:00,8.56,8.61,8.56,8.6,382800.0,6.9536,6.9942,6.9536,6.9861,382800.0
2009-08-18 14:30:00,8.61,8.63,8.6,8.62,1036400.0,6.9942,7.0105,6.9861,7.0023,1036400.0
2009-08-18 14:40:00,8.61,8.65,8.61,8.65,778400.0,6.9942,7.0267,6.9942,7.0267,778400.0
2009-08-18 14:50:00,8.65,8.65,8.61,8.62,460400.0,7.0267,7.0267,6.9942,7.0023,460400.0
2009-08-18 15:00:00,8.62,8.63,8.6,8.6,752400.0,7.0023,7.0105,6.9861,6.9861,752400.0
2009-08-18 15:10:00,8.6,8.68,8.6,8.67,1836400.0,6.9861,7.0511,6.9861,7.043,1836400.0
2009-08-18 15:20:00,8.67,8.67,8.63,8.65,1010000.0,7.043,7.043,7.0105,7.0267,1010000.0
2009-08-18 15:30:00,8.65,8.65,8.6,8.6,1245600.0,7.0267,7.0267,6.9861,6.9861,1245600.0
2009-08-18 15:40:00,8.6,8.61,8.59,8.59,704000.0,6.9861,6.9942,6.978,6.978,704000.0
2009-08-18 15:50:00,8.59,8.64,8.58,8.58,1938800.0,6.978,7.0186,6.9698,6.9698,1938800.0
2009-08-19 09:30:00,8.5,8.65,8.5,8.62,1379600.0,6.9049,7.0267,6.9049,7.0023,1379600.0
2009-08-19 09:40:00,8.62,8.68,8.62,8.63,1024400.0,7.0023,7.0511,7.0023,7.0105,1024400.0
2009-08-19 09:50:00,8.63,8.63,8.56,8.56,852800.0,7.0105,7.0105,6.9536,6.9536,852800.0
2009-08-19 10:00:00,8.57,8.63,8.57,8.59,934400.0,6.9617,7.0105,6.9617,6.978,934400.0
2009-08-19 10:10:00,8.59,8.63,8.58,8.62,1294000.0,6.978,7.0105,6.9698,7.0023,1294000.0
2009-08-19 10:20:00,8.62,8.64,8.61,8.64,604400.0,7.0023,7.0186,6.9942,7.0186,604400.0
2009-08-19 10:30:00,8.64,8.69,8.64,8.66,694000.0,7.0186,7.0592,7.0186,7.0348,694000.0
2009-08-19 10:40:00,8.66,8.68,8.65,8.67,339600.0,7.0348,7.0511,7.0267,7.043,339600.0
2009-08-19 10:50:00,8.68,8.68,8.62,8.63,516400.0,7.0511,7.0511,7.0023,7.0105,516400.0
2009-08-19 11:00:00,8.63,8.67,8.62,8.65,236000.0,7.0105,7.043,7.0023,7.0267,236000.0
2009-08-19 11:10:00,8.66,8.66,8.63,8.63,147600.0,7.0348,7.0348,7.0105,7.0105,147600.0
2009-08-19 11:20:00,8.63,8.63,8.62,8.63,174400.0,7.0105,7.0105,7.0023,7.0105,174400.0
2009-08-19 11:30:00,8.63,8.65,8.62,8.65,248400.0,7.0105,7.0267,7.0023,7.0267,248400.0
2009-08-19 11:40:00,8.65,8.67,8.65,8.66,241200.0,7.0267,7.043,7.0267,7.0348,241200.0
2009-08-19 11:50:00,8.67,8.69,8.66,8.68,430000.0,7.043,7.0592,7.0348,7.0511,430000.0
2009-08-19 12:00:00,8.69,8.69,8.66,8.68,965200.0,7.0592,7.0592,7.0348,7.0511,965200.0
2009-08-19 12:10:00,8.68,8.69,8.67,8.69,674000.0,7.0511,7.0592,7.043,7.0592,674000.0
2009-08-19 12:20:00,8.69,8.71,8.69,8.69,338400.0,7.0592,7.0754,7.0592,7.0592,338400.0
2009-08-19 12:30:00,8.69,8.7,8.69,8.69,370800.0,7.0592,7.0673,7.0592,7.0592,370800.0
2009-08-19 12:40:00,8.69,8.69,8.66,8.66,278800.0,7.0592,7.0592,7.0348,7.0348,278800.0
2009-08-19 12:50:00,8.66,8.69,8.66,8.69,164000.0,7.0348,7.0592,7.0348,7.0592,164000.0
2009-08-19 13:00:00,8.68,8.73,8.68,8.72,386000.0,7.0511,7.0917,7.0511,7.0836,386000.0
2009-08-19 13:10:00,8.72,8.75,8.72,8.75,405600.0,7.0836,7.1079,7.0836,7.1079,405600.0
2009-08-19 13:20:00,8.75,8.75,8.72,8.72,454800.0,7.1079,7.1079,7.0836,7.0836,454800.0
2009-08-19 13:30:00,8.72,8.72,8.71,8.72,245600.0,7.0836,7.0836,7.0754,7.0836,245600.0
2009-08-19 13:40:00,8.72,8.72,8.7,8.71,198800.0,7.0836,7.0836,7.0673,7.0754,198800.0
2009-08-19 13:50:00,8.71,8.71,8.7,8.71,310800.0,7.0754,7.0754,7.0673,7.0754,310800.0
2009-08-19 14:00:00,8.71,8.73,8.71,8.72,395200.0,7.0754,7.0917,7.0754,7.0836,395200.0
2009-08-19 14:10:00,8.72,8.72,8.72,8.72,165200.0,7.0836,7.0836,7.0836,7.0836,165200.0
2009-08-19 14:20:00,8.72,8.73,8.72,8.72,440400.0,7.0836,7.0917,7.0836,7.0836,440400.0
2009-08-19 14:30:00,8.73,8.74,8.72,8.74,255200.0,7.0917,7.0998,7.0836,7.0998,255200.0
2009-08-19 14:40:00,8.73,8.74,8.72,8.73,208400.0,7.0917,7.0998,7.0836,7.0917,208400.0
2009-08-19 14:50:00,8.73,8.74,8.72,8.74,293200.0,7.0917,7.0998,7.0836,7.0998,293200.0
2009-08-19 15:00:00,8.74,8.74,8.72,8.72,673200.0,7.0998,7.0998,7.0836,7.0836,673200.0
2009-08-19 15:10:00,8.72,8.72,8.7,8.72,452800.0,7.0836,7.0836,7.0673,7.0836,452800.0
2009-08-19 15:20:00,8.72,8.73,8.72,8.73,472000.0,7.0836,7.0917,7.0836,7.0917,472000.0
2009-08-19 15:30:00,8.72,8.76,8.72,8.76,615600.0,7.0836,7.1161,7.0836,7.1161,615600.0
2009-08-19 15:40:00,8.76,8.77,8.74,8.75,939600.0,7.1161,7.1242,7.0998,7.1079,939600.0
2009-08-19 15:50:00,8.74,8.77,8.74,8.77,2180800.0,7.0998,7.1242,7.0998,7.1242,2180800.0
2009-08-20 09:30:00,8.76,8.86,8.75,8.85,780800.0,7.1161,7.1973,7.1079,7.1892,780800.0
2009-08-20 09:40:00,8.85,8.88,8.79,8.79,694400.0,7.1892,7.2135,7.1404,7.1404,694400.0
2009-08-20 09:50:00,8.79,8.81,8.76,8.8,372800.0,7.1404,7.1567,7.1161,7.1486,372800.0
2009-08-20 10:00:00,8.8,8.81,8.76,8.77,380400.0,7.1486,7.1567,7.1161,7.1242,380400.0
2009-08-20 10:10:00,8.77,8.78,8.74,8.74,413600.0,7.1242,7.1323,7.0998,7.0998,413600.0
2009-08-20 10:20:00,8.74,8.78,8.74,8.77,439600.0,7.0998,7.1323,7.0998,7.1242,439600.0
2009-08-20 10:30:00,8.77,8.82,8.77,8.82,413600.0,7.1242,7.1648,7.1242,7.1648,413600.0
2009-08-20 10:40:00,8.82,8.86,8.82,8.85,343600.0,7.1648,7.1973,7.1648,7.1892,343600.0
2009-08-20 10:50:00,8.85,8.85,8.83,8.83,282400.0,7.1892,7.1892,7.1729,7.1729,282400.0
2009-08-20 11:00:00,8.83,8.83,8.79,8.79,401200.0,7.1729,7.1729,7.1404,7.1404,401200.0
2009-08-20 11:10:00,8.79,8.79,8.76,8.78,258400.0,7.1404,7.1404,7.1161,7.1323,258400.0
2009-08-20 11:20:00,8.78,8.78,8.75,8.76,284000.0,7.1323,7.1323,7.1079,7.1161,284000.0
2009-08-20 11:30:00,8.76,8.78,8.76,8.78,311200.0,7.1161,7.1323,7.1161,7.1323,311200.0
2009-08-20 11:40:00,8.78,8.8,8.78,8.79,177600.0,7.1323,7.1486,7.1323,7.1404,177600.0
2009-08-20 11:50:00,8.79,8.81,8.78,8.8,320000.0,7.1404,7.1567,7.1323,7.1486,320000.0
2009-08-20 12:00:00,8.8,8.81,8.8,8.81,188800.0,7.1486,7.1567,7.1486,7.1567,188800.0
2009-08-20 12:10:00,8.81,8.82,8.8,8.81,156800.0,7.1567,7.1648,7.1486,7.1567,156800.0
2009-08-20 12:20:00,8.81,8.83,8.81,8.82,169200.0,7.1567,7.1729,7.1567,7.1648,169200.0
2009-08-20 12:30:00,8.82,8.84,8.82,8.83,184400.0,7.1648,7.181,7.1648,7.1729,184400.0
2009-08-20 12:40:00,8.83,8.85,8.83,8.85,237600.0,7.1729,7.1892,7.1729,7.1892,237600.0
2009-08-20 12:50:00,8.85,8.85,8.83,8.83,330000.0,7.1892,7.1892,7.1729,7.1729,330000.0
2009-08-20 13:00:00,8.83,8.84,8.83,8.84,138800.0,7.1729,7.181,7.1729,7.181,138800.0
2009-08-20 13:10:00,8.84,8.85,8.84,8.85,167600.0,7.181,7.1892,7.181,7.1892,167600.0
2009-08-20 13:20:00,8.84,8.85,8.84,8.84,199600.0,7.181,7.1892,7.181,7.181,199600.0
2009-08-20 13:30:00,8.84,8.84,8.83,8.83,228400.0,7.181,7.181,7.1729,7.1729,228400.0
2009-08-20 13:40:00,8.83,8.83,8.81,8.81,391200.0,7.1729,7.1729,7.1567,7.1567,391200.0
2009-08-20 13:50:00,8.81,8.82,8.81,8.81,206000.0,7.1567,7.1648,7.1567,7.1567,206000.0
2009-08-20 14:00:00,8.81,8.82,8.81,8.81,160800.0,7.1567,7.1648,7.1567,7.1567,160800.0
2009-08-20 14:10:00,8.81,8.82,8.81,8.81,191600.0,7.1567,7.1648,7.1567,7.1567,191600.0
2009-08-20 14:20:00,8.82,8.82,8.81,8.81,177600.0,7.1648,7.1648,7.1567,7.1567,177600.0
2009-08-20 14:30:00,8.81,8.82,8.8,8.81,1090800.0,7.1567,7.1648,7.1486,7.1567,1090800.0
2009-08-20 14:40:00,8.82,8.82,8.81,8.82,294000.0,7.1648,7.1648,7.1567,7.1648,294000.0
2009-08-20 14:50:00,8.82,8.83,8.81,8.83,230400.0,7.1648,7.1729,7.1567,7.1729,230400.0
2009-08-20 15:00:00,8.83,8.85,8.83,8.85,481200.0,7.1729,7.1892,7.1729,7.1892,481200.0
2009-08-20 15:10:00,8.84,8.88,8.84,8.87,715200.0,7.181,7.2135,7.181,7.2054,715200.0
2009-08-20 15:20:00,8.88,8.91,8.87,8.9,1068000.0,7.2135,7.2379,7.2054,7.2298,1068000.0
2009-08-20 15:30:00,8.9,8.92,8.9,8.9,932000.0,7.2298,7.246,7.2298,7.2298,932000.0
2009-08-20 15:40:00,8.91,8.92,8.89,8.9,1338800.0,7.2379,7.246,7.2217,7.2298,1338800.0
2009-08-20 15:50:00,8.9,8.91,8.89,8.9,1526000.0,7.2298,7.2379,7.2217,7.2298,1526000.0
2009-08-21 09:30:00,8.96,9.0,8.89,8.91,1937600.0,7.2785,7.311,7.2217,7.2379,1937600.0
2009-08-21 09:40:00,8.91,8.96,8.9,8.94,349200.0,7.2379,7.2785,7.2298,7.2623,349200.0
2009-08-21 09:50:00,8.94,8.98,8.92,8.98,396800.0,7.2623,7.2948,7.246,7.2948,396800.0
2009-08-21 10:00:00,8.98,9.02,8.98,9.0,1016000.0,7.2948,7.3273,7.2948,7.311,1016000.0
2009-08-21 10:10:00,9.0,9.06,8.99,9.05,484000.0,7.311,7.3598,7.3029,7.3516,484000.0
2009-08-21 10:20:00,9.05,9.05,9.03,9.05,289200.0,7.3516,7.3516,7.3354,7.3516,289200.0
2009-08-21 10:30:00,9.05,9.06,9.03,9.03,408800.0,7.3516,7.3598,7.3354,7.3354,408800.0
2009-08-21 10:40:00,9.03,9.06,9.03,9.03,378400.0,7.3354,7.3598,7.3354,7.3354,378400.0
2009-08-21 10:50:00,9.04,9.05,9.03,9.03,282000.0,7.3435,7.3516,7.3354,7.3354,282000.0
2009-08-21 11:00:00,9.03,9.04,9.01,9.02,219200.0,7.3354,7.3435,7.3191,7.3273,219200.0
2009-08-21 11:10:00,9.03,9.03,9.0,9.0,205600.0,7.3354,7.3354,7.311,7.311,205600.0
2009-08-21 11:20:00,8.99,9.02,8.99,9.02,288800.0,7.3029,7.3273,7.3029,7.3273,288800.0
2009-08-21 11:30:00,9.02,9.04,9.02,9.03,190000.0,7.3273,7.3435,7.3273,7.3354,190000.0
2009-08-21 11:40:00,9.03,9.03,9.02,9.03,120800.0,7.3354,7.3354,7.3273,7.3354,120800.0
2009-08-21 11:50:00,9.03,9.03,9.01,9.02,117200.0,7.3354,7.3354,7.3191,7.3273,117200.0
2009-08-21 12:00:00,9.02,9.03,9.01,9.03,177600.0,7.3273,7.3354,7.3191,7.3354,177600.0
2009-08-21 12:10:00,9.03,9.03,9.03,9.03,96400.0,7.3354,7.3354,7.3354,7.3354,96400.0
2009-08-21 12:20:00,9.03,9.03,9.01,9.02,148400.0,7.3354,7.3354,7.3191,7.3273,148400.0
2009-08-21 12:30:00,9.02,9.03,9.02,9.03,77200.0,7.3273,7.3354,7.3273,7.3354,77200.0
2009-08-21 12:40:00,9.03,9.05,9.02,9.04,129600.0,7.3354,7.3516,7.3273,7.3435,129600.0
2009-08-21 12:50:00,9.04,9.04,9.02,9.02,152800.0,7.3435,7.3435,7.3273,7.3273,152800.0
2009-08-21 13:00:00,9.02,9.03,9.01,9.01,144000.0,7.3273,7.3354,7.3191,7.3191,144000.0
2009-08-21 13:10:00,9.02,9.02,9.01,9.01,140400.0,7.3273,7.3273,7.3191,7.3191,140400.0
2009-08-21 13:20:00,9.01,9.01,9.0,9.0,140400.0,7.3191,7.3191,7.311,7.311,140400.0
2009-08-21 13:30:00,9.0,9.01,9.0,9.0,202000.0,7.311,7.3191,7.311,7.311,202000.0
2009-08-21 13:40:00,9.0,9.01,8.99,8.99,150800.0,7.311,7.3191,7.3029,7.3029,150800.0
2009-08-21 13:50:00,8.99,9.0,8.99,9.0,128400.0,7.3029,7.311,7.3029,7.311,128400.0
2009-08-21 14:00:00,8.99,9.0,8.98,8.99,566800.0,7.3029,7.311,7.2948,7.3029,566800.0
2009-08-21 14:10:00,8.99,8.99,8.97,8.97,248000.0,7.3029,7.3029,7.2867,7.2867,248000.0
2009-08-21 14:20:00,8.97,8.97,8.97,8.97,118800.0,7.2867,7.2867,7.2867,7.2867,118800.0
2009-08-21 14:30:00,8.97,8.97,8.97,8.97,220800.0,7.2867,7.2867,7.2867,7.2867,220800.0
2009-08-21 14:40:00,8.97,8.97,8.95,8.96,222400.0,7.2867,7.2867,7.2704,7.2785,222400.0
2009-08-21 14:50:00,8.95,8.96,8.95,8.96,312400.0,7.2704,7.2785,7.2704,7.2785,312400.0
2009-08-21 15:00:00,8.96,8.99,8.96,8.99,274400.0,7.2785,7.3029,7.2785,7.3029,274400.0
2009-08-21 15:10:00,8.99,8.99,8.97,8.97,669600.0,7.3029,7.3029,7.2867,7.2867,669600.0
2009-08-21 15:20:00,8.97,8.99,8.97,8.98,294400.0,7.2867,7.3029,7.2867,7.2948,294400.0
2009-08-21 15:30:00,8.98,9.0,8.98,8.98,543200.0,7.2948,7.311,7.2948,7.2948,543200.0
2009-08-21 15:40:00,8.98,8.99,8.97,8.97,796800.0,7.2948,7.3029,7.2867,7.2867,796800.0
2009-08-21 15:50:00,8.97,8.98,8.96,8.96,1312800.0,7.2867,7.2948,7.2785,7.2785,1312800.0
2009-08-24 09:30:00,8.96,9.01,8.93,8.94,561200.0,7.2785,7.3191,7.2542,7.2623,561200.0
2009-08-24 09:40:00,8.93,8.94,8.89,8.9,525200.0,7.2542,7.2623,7.2217,7.2298,525200.0
2009-08-24 09:50:00,8.9,8.96,8.9,8.95,712400.0,7.2298,7.2785,7.2298,7.2704,712400.0
2009-08-24 10:00:00,8.95,9.0,8.95,9.0,484800.0,7.2704,7.311,7.2704,7.311,484800.0
2009-08-24 10:10:00,9.0,9.01,8.99,9.0,242400.0,7.311,7.3191,7.3029,7.311,242400.0
2009-08-24 10:20:00,9.0,9.01,8.97,8.97,327600.0,7.311,7.3191,7.2867,7.2867,327600.0
2009-08-24 10:30:00,8.97,8.97,8.96,8.97,213600.0,7.2867,7.2867,7.2785,7.2867,213600.0
2009-08-24 10:40:00,8.97,8.98,8.96,8.96,169200.0,7.2867,7.2948,7.2785,7.2785,169200.0
2009-08-24 10:50:00,8.96,8.96,8.95,8.95,187600.0,7.2785,7.2785,7.2704,7.2704,187600.0
2009-08-24 11:00:00,8.95,8.95,8.94,8.94,183200.0,7.2704,7.2704,7.2623,7.2623,183200.0
2009-08-24 11:10:00,8.94,8.95,8.93,8.93,394400.0,7.2623,7.2704,7.2542,7.2542,394400.0
2009-08-24 11:20:00,8.93,8.96,8.93,8.95,246000.0,7.2542,7.2785,7.2542,7.2704,246000.0
2009-08-24 11:30:00,8.95,8.95,8.93,8.93,316800.0,7.2704,7.2704,7.2542,7.2542,316800.0
2009-08-24 11:40:00,8.93,8.94,8.93,8.93,215600.0,7.2542,7.2623,7.2542,7.2542,215600.0
2009-08-24 11:50:00,8.93,8.95,8.92,8.95,1261600.0,7.2542,7.2704,7.246,7.2704,1261600.0
2009-08-24 12:00:00,8.95,8.95,8.93,8.94,274800.0,7.2704,7.2704,7.2542,7.2623,274800.0
2009-08-24 12:10:00,8.94,8.95,8.94,8.94,76000.0,7.2623,7.2704,7.2623,7.2623,76000.0
2009-08-24 12:20:00,8.94,8.95,8.94,8.94,134800.0,7.2623,7.2704,7.2623,7.2623,134800.0
2009-08-24 12:30:00,8.94,8.95,8.94,8.95,194000.0,7.2623,7.2704,7.2623,7.2704,194000.0
2009-08-24 12:40:00,8.95,8.95,8.95,8.95,113600.0,7.2704,7.2704,7.2704,7.2704,113600.0
2009-08-24 12:50:00,8.95,8.95,8.95,8.95,266400.0,7.2704,7.2704,7.2704,7.2704,266400.0
2009-08-24 13:00:00,8.95,8.95,8.93,8.93,264400.0,7.2704,7.2704,7.2542,7.2542,264400.0
2009-08-24 13:10:00,8.92,8.94,8.92,8.93,319600.0,7.246,7.2623,7.246,7.2542,319600.0
2009-08-24 13:20:00,8.93,8.94,8.91,8.92,325200.0,7.2542,7.2623,7.2379,7.246,325200.0
2009-08-24 13:30:00,8.92,8.92,8.91,8.92,314400.0,7.246,7.246,7.2379,7.246,314400.0
2009-08-24 13:40:00,8.92,8.93,8.9,8.9,374000.0,7.246,7.2542,7.2298,7.2298,374000.0
2009-08-24 13:50:00,8.9,8.9,8.89,8.89,263200.0,7.2298,7.2298,7.2217,7.2217,263200.0
2009-08-24 14:00:00,8.89,8.92,8.89,8.91,310000.0,7.2217,7.246,7.2217,7.2379,310000.0
2009-08-24 14:10:00,8.91,8.91,8.9,8.91,211600.0,7.2379,7.2379,7.2298,7.2379,211600.0
2009-08-24 14:20:00,8.91,8.91,8.89,8.9,296800.0,7.2379,7.2379,7.2217,7.2298,296800.0
2009-08-24 14:30:00,8.9,8.91,8.89,8.91,498800.0,7.2298,7.2379,7.2217,7.2379,498800.0
2009-08-24 14:40:00,8.91,8.91,8.88,8.88,316800.0,7.2379,7.2379,7.2135,7.2135,316800.0
2009-08-24 14:50:00,8.88,8.89,8.87,8.88,379200.0,7.2135,7.2217,7.2054,7.2135,379200.0
2009-08-24 15:00:00,8.88,8.88,8.86,8.87,405200.0,7.2135,7.2135,7.1973,7.2054,405200.0
2009-08-24 15:10:00,8.87,8.88,8.86,8.87,334800.0,7.2054,7.2135,7.1973,7.2054,334800.0
2009-08-24 15:20:00,8.87,8.9,8.87,8.89,305600.0,7.2054,7.2298,7.2054,7.2217,305600.0
2009-08-24 15:30:00,8.89,8.9,8.85,8.85,846400.0,7.2217,7.2298,7.1892,7.1892,846400.0
2009-08-24 15:40:00,8.85,8.86,8.83,8.85,868000.0,7.1892,7.1973,7.1729,7.1892,868000.0
2009-08-24 15:50:00,8.85,8.87,8.84,8.86,891600.0,7.1892,7.2054,7.181,7.1973,891600.0
2009-08-25 09:30:00,8.83,8.97,8.79,8.95,1141600.0,7.1729,7.2867,7.1404,7.2704,1141600.0
2009-08-25 09:40:00,8.95,9.01,8.95,9.01,722400.0,7.2704,7.3191,7.2704,7.3191,722400.0
2009-08-25 09:50:00,9.01,9.1,9.0,9.09,1051600.0,7.3191,7.3923,7.311,7.3841,1051600.0
2009-08-25 10:00:00,9.09,9.17,9.09,9.1,1606800.0,7.3841,7.4491,7.3841,7.3923,1606800.0
2009-08-25 10:10:00,9.1,9.12,9.01,9.02,961200.0,7.3923,7.4085,7.3191,7.3273,961200.0
2009-08-25 10:20:00,9.02,9.06,9.02,9.03,862000.0,7.3273,7.3598,7.3273,7.3354,862000.0
2009-08-25 10:30:00,9.03,9.06,9.02,9.04,480000.0,7.3354,7.3598,7.3273,7.3435,480000.0
2009-08-25 10:40:00,9.04,9.05,9.03,9.03,332400.0,7.3435,7.3516,7.3354,7.3354,332400.0
2009-08-25 10:50:00,9.03,9.04,9.03,9.03,311600.0,7.3354,7.3435,7.3354,7.3354,311600.0
2009-08-25 11:00:00,9.03,9.06,9.03,9.03,256000.0,7.3354,7.3598,7.3354,7.3354,256000.0
2009-08-25 11:10:00,9.03,9.05,9.03,9.04,255200.0,7.3354,7.3516,7.3354,7.3435,255200.0
2009-08-25 11:20:00,9.04,9.05,9.03,9.05,534000.0,7.3435,7.3516,7.3354,7.3516,534000.0
2009-08-25 11:30:00,9.05,9.07,9.04,9.05,306000.0,7.3516,7.3679,7.3435,7.3516,306000.0
2009-08-25 11:40:00,9.05,9.08,9.05,9.06,475600.0,7.3516,7.376,7.3516,7.3598,475600.0
2009-08-25 11:50:00,9.06,9.07,9.05,9.06,331600.0,7.3598,7.3679,7.3516,7.3598,331600.0
2009-08-25 12:00:00,9.06,9.07,9.05,9.07,382400.0,7.3598,7.3679,7.3516,7.3679,382400.0
2009-08-25 12:10:00,9.07,9.07,9.06,9.07,155200.0,7.3679,7.3679,7.3598,7.3679,155200.0
2009-08-25 12:20:00,9.07,9.11,9.07,9.1,228800.0,7.3679,7.4004,7.3679,7.3923,228800.0
2009-08-25 12:30:00,9.11,9.11,9.05,9.06,286000.0,7.4004,7.4004,7.3516,7.3598,286000.0
2009-08-25 12:40:00,9.06,9.06,9.05,9.05,336000.0,7.3598,7.3598,7.3516,7.3516,336000.0
2009-08-25 12:50:00,9.05,9.05,9.02,9.03,824000.0,7.3516,7.3516,7.3273,7.3354,824000.0
2009-08-25 13:00:00,9.03,9.05,9.03,9.04,402800.0,7.3354,7.3516,7.3354,7.3435,402800.0
2009-08-25 13:10:00,9.04,9.05,9.03,9.03,260400.0,7.3435,7.3516,7.3354,7.3354,260400.0
2009-08-25 13:20:00,9.03,9.05,9.02,9.05,513600.0,7.3354,7.3516,7.3273,7.3516,513600.0
2009-08-25 13:30:00,9.05,9.08,9.05,9.08,412000.0,7.3516,7.376,7.3516,7.376,412000.0
2009-08-25 13:40:00,9.08,9.08,9.07,9.08,234400.0,7.376,7.376,7.3679,7.376,234400.0
2009-08-25 13:50:00,9.08,9.1,9.08,9.09,384400.0,7.376,7.3923,7.376,7.3841,384400.0
2009-08-25 14:00:00,9.09,9.13,9.09,9.13,509200.0,7.3841,7.4166,7.3841,7.4166,509200.0
2009-08-25 14:10:00,9.13,9.18,9.13,9.17,718400.0,7.4166,7.4572,7.4166,7.4491,718400.0
2009-08-25 14:20:00,9.17,9.2,9.15,9.17,1426400.0,7.4491,7.4735,7.4329,7.4491,1426400.0
2009-08-25 14:30:00,9.17,9.19,9.14,9.17,801600.0,7.4491,7.4654,7.4247,7.4491,801600.0
2009-08-25 14:40:00,9.16,9.18,9.14,9.15,868800.0,7.441,7.4572,7.4247,7.4329,868800.0
2009-08-25 14:50:00,9.15,9.15,9.14,9.15,778400.0,7.4329,7.4329,7.4247,7.4329,778400.0
2009-08-25 15:00:00,9.15,9.17,9.14,9.15,841600.0,7.4329,7.4491,7.4247,7.4329,841600.0
2009-08-25 15:10:00,9.15,9.15,9.14,9.15,793200.0,7.4329,7.4329,7.4247,7.4329,793200.0
2009-08-25 15:20:00,9.15,9.19,9.15,9.17,696800.0,7.4329,7.4654,7.4329,7.4491,696800.0
2009-08-25 15:30:00,9.17,9.17,9.13,9.17,1512400.0,7.4491,7.4491,7.4166,7.4491,1512400.0
2009-08-25 15:40:00,9.17,9.17,9.15,9.15,1038400.0,7.4491,7.4491,7.4329,7.4329,1038400.0
2009-08-25 15:50:00,9.15,9.19,9.15,9.15,2536000.0,7.4329,7.4654,7.4329,7.4329,2536000.0
2009-08-26 09:30:00,9.07,9.14,9.04,9.07,1121200.0,7.3679,7.4247,7.3435,7.3679,1121200.0
2009-08-26 09:40:00,9.07,9.14,9.05,9.07,684800.0,7.3679,7.4247,7.3516,7.3679,684800.0
2009-08-26 09:50:00,9.07,9.12,9.06,9.1,592400.0,7.3679,7.4085,7.3598,7.3923,592400.0
2009-08-26 10:00:00,9.1,9.15,9.09,9.15,1038400.0,7.3923,7.4329,7.3841,7.4329,1038400.0
2009-08-26 10:10:00,9.15,9.2,9.12,9.17,624800.0,7.4329,7.4735,7.4085,7.4491,624800.0
2009-08-26 10:20:00,9.17,9.17,9.11,9.12,374000.0,7.4491,7.4491,7.4004,7.4085,374000.0
2009-08-26 10:30:00,9.12,9.15,9.09,9.13,543600.0,7.4085,7.4329,7.3841,7.4166,543600.0
2009-08-26 10:40:00,9.13,9.14,9.1,9.13,812000.0,7.4166,7.4247,7.3923,7.4166,812000.0
2009-08-26 10:50:00,9.13,9.15,9.12,9.15,566400.0,7.4166,7.4329,7.4085,7.4329,566400.0
2009-08-26 11:00:00,9.15,9.15,9.13,9.13,248000.0,7.4329,7.4329,7.4166,7.4166,248000.0
2009-08-26 11:10:00,9.13,9.13,9.11,9.12,404800.0,7.4166,7.4166,7.4004,7.4085,404800.0
2009-08-26 11:20:00,9.12,9.12,9.09,9.11,477600.0,7.4085,7.4085,7.3841,7.4004,477600.0
2009-08-26 11:30:00,9.11,9.13,9.11,9.11,336800.0,7.4004,7.4166,7.4004,7.4004,336800.0
2009-08-26 11:40:00,9.11,9.13,9.11,9.13,260800.0,7.4004,7.4166,7.4004,7.4166,260800.0
2009-08-26 11:50:00,9.13,9.13,9.11,9.13,742000.0,7.4166,7.4166,7.4004,7.4166,742000.0
2009-08-26 12:00:00,9.13,9.13,9.12,9.13,230000.0,7.4166,7.4166,7.4085,7.4166,230000.0
2009-08-26 12:10:00,9.13,9.14,9.13,9.13,312800.0,7.4166,7.4247,7.4166,7.4166,312800.0
2009-08-26 12:20:00,9.13,9.17,9.13,9.15,1523200.0,7.4166,7.4491,7.4166,7.4329,1523200.0
2009-08-26 12:30:00,9.15,9.15,9.14,9.15,292800.0,7.4329,7.4329,7.4247,7.4329,292800.0
2009-08-26 12:40:00,9.15,9.16,9.15,9.16,240800.0,7.4329,7.441,7.4329,7.441,240800.0
2009-08-26 12:50:00,9.16,9.17,9.15,9.16,257200.0,7.441,7.4491,7.4329,7.441,257200.0
2009-08-26 13:00:00,9.16,9.17,9.13,9.14,452800.0,7.441,7.4491,7.4166,7.4247,452800.0
2009-08-26 13:10:00,9.14,9.14,9.13,9.13,212800.0,7.4247,7.4247,7.4166,7.4166,212800.0
2009-08-26 13:20:00,9.13,9.14,9.13,9.14,178400.0,7.4166,7.4247,7.4166,7.4247,178400.0
2009-08-26 13:30:00,9.14,9.15,9.13,9.14,218000.0,7.4247,7.4329,7.4166,7.4247,218000.0
2009-08-26 13:40:00,9.14,9.14,9.13,9.13,309600.0,7.4247,7.4247,7.4166,7.4166,309600.0
2009-08-26 13:50:00,9.13,9.17,9.13,9.17,301200.0,7.4166,7.4491,7.4166,7.4491,301200.0
2009-08-26 14:00:00,9.17,9.18,9.15,9.15,174800.0,7.4491,7.4572,7.4329,7.4329,174800.0
2009-08-26 14:10:00,9.15,9.15,9.13,9.14,283200.0,7.4329,7.4329,7.4166,7.4247,283200.0
2009-08-26 14:20:00,9.14,9.15,9.13,9.14,294000.0,7.4247,7.4329,7.4166,7.4247,294000.0
2009-08-26 14:30:00,9.14,9.15,9.13,9.15,382000.0,7.4247,7.4329,7.4166,7.4329,382000.0
2009-08-26 14:40:00,9.15,9.17,9.13,9.17,263600.0,7.4329,7.4491,7.4166,7.4491,263600.0
2009-08-26 14:50:00,9.17,9.17,9.14,9.15,183600.0,7.4491,7.4491,7.4247,7.4329,183600.0
2009-08-26 15:00:00,9.15,9.16,9.15,9.15,245600.0,7.4329,7.441,7.4329,7.4329,245600.0
2009-08-26 15:10:00,9.15,9.16,9.14,9.15,232000.0,7.4329,7.441,7.4247,7.4329,232000.0
2009-08-26 15:20:00,9.15,9.15,9.14,9.15,274400.0,7.4329,7.4329,7.4247,7.4329,274400.0
2009-08-26 15:30:00,9.15,9.16,9.14,9.15,443600.0,7.4329,7.441,7.4247,7.4329,443600.0
2009-08-26 15:40:00,9.15,9.16,9.14,9.16,447200.0,7.4329,7.441,7.4247,7.441,447200.0
2009-08-26 15:50:00,9.16,9.17,9.15,9.15,916400.0,7.441,7.4491,7.4329,7.4329,916400.0
2009-08-27 09:30:00,9.17,9.2,9.1,9.15,1076800.0,7.4491,7.4735,7.3923,7.4329,1076800.0
2009-08-27 09:40:00,9.15,9.19,9.11,9.15,481600.0,7.4329,7.4654,7.4004,7.4329,481600.0
2009-08-27 09:50:00,9.15,9.15,9.08,9.11,437200.0,7.4329,7.4329,7.376,7.4004,437200.0
2009-08-27 10:00:00,9.11,9.14,9.06,9.12,734400.0,7.4004,7.4247,7.3598,7.4085,734400.0
2009-08-27 10:10:00,9.12,9.14,9.11,9.14,542800.0,7.4085,7.4247,7.4004,7.4247,542800.0
2009-08-27 10:20:00,9.14,9.16,9.12,9.15,292000.0,7.4247,7.441,7.4085,7.4329,292000.0
2009-08-27 10:30:00,9.15,9.15,9.12,9.12,288000.0,7.4329,7.4329,7.4085,7.4085,288000.0
2009-08-27 10:40:00,9.12,9.13,9.11,9.11,270800.0,7.4085,7.4166,7.4004,7.4004,270800.0
2009-08-27 10:50:00,9.11,9.12,9.1,9.1,251600.0,7.4004,7.4085,7.3923,7.3923,251600.0
2009-08-27 11:00:00,9.1,9.11,9.09,9.1,349200.0,7.3923,7.4004,7.3841,7.3923,349200.0
2009-08-27 11:10:00,9.1,9.12,9.1,9.11,349200.0,7.3923,7.4085,7.3923,7.4004,349200.0
2009-08-27 11:20:00,9.11,9.13,9.1,9.12,474800.0,7.4004,7.4166,7.3923,7.4085,474800.0
2009-08-27 11:30:00,9.12,9.12,9.11,9.12,468800.0,7.4085,7.4085,7.4004,7.4085,468800.0
2009-08-27 11:40:00,9.11,9.12,9.11,9.12,789600.0,7.4004,7.4085,7.4004,7.4085,789600.0
2009-08-27 11:50:00,9.12,9.13,9.11,9.13,442800.0,7.4085,7.4166,7.4004,7.4166,442800.0
2009-08-27 12:00:00,9.13,9.16,9.13,9.16,335600.0,7.4166,7.441,7.4166,7.441,335600.0
2009-08-27 12:10:00,9.16,9.18,9.16,9.18,293200.0,7.441,7.4572,7.441,7.4572,293200.0
2009-08-27 12:20:00,9.18,9.23,9.17,9.23,489600.0,7.4572,7.4979,7.4491,7.4979,489600.0
2009-08-27 12:30:00,9.22,9.23,9.21,9.21,474400.0,7.4897,7.4979,7.4816,7.4816,474400.0
2009-08-27 12:40:00,9.21,9.21,9.18,9.21,272800.0,7.4816,7.4816,7.4572,7.4816,272800.0
2009-08-27 12:50:00,9.21,9.22,9.2,9.2,462000.0,7.4816,7.4897,7.4735,7.4735,462000.0
2009-08-27 13:00:00,9.2,9.21,9.18,9.18,232000.0,7.4735,7.4816,7.4572,7.4572,232000.0
2009-08-27 13:10:00,9.18,9.18,9.16,9.17,156400.0,7.4572,7.4572,7.441,7.4491,156400.0
2009-08-27 13:20:00,9.17,9.18,9.15,9.17,373600.0,7.4491,7.4572,7.4329,7.4491,373600.0
2009-08-27 13:30:00,9.17,9.2,9.17,9.17,575200.0,7.4491,7.4735,7.4491,7.4491,575200.0
2009-08-27 13:40:00,9.17,9.2,9.17,9.18,345600.0,7.4491,7.4735,7.4491,7.4572,345600.0
2009-08-27 13:50:00,9.19,9.21,9.18,9.19,192800.0,7.4654,7.4816,7.4572,7.4654,192800.0
2009-08-27 14:00:00,9.19,9.22,9.19,9.21,346400.0,7.4654,7.4897,7.4654,7.4816,346400.0
2009-08-27 14:10:00,9.22,9.24,9.21,9.24,537200.0,7.4897,7.506,7.4816,7.506,537200.0
2009-08-27 14:20:00,9.24,9.28,9.24,9.28,1142800.0,7.506,7.5385,7.506,7.5385,1142800.0
2009-08-27 14:30:00,9.28,9.31,9.28,9.28,775600.0,7.5385,7.5628,7.5385,7.5385,775600.0
2009-08-27 14:40:00,9.28,9.28,9.26,9.27,824000.0,7.5385,7.5385,7.5222,7.5304,824000.0
2009-08-27 14:50:00,9.27,9.28,9.26,9.27,724000.0,7.5304,7.5385,7.5222,7.5304,724000.0
2009-08-27 15:00:00,9.28,9.3,9.27,9.29,709200.0,7.5385,7.5547,7.5304,7.5466,709200.0
2009-08-27 15:10:00,9.29,9.31,9.29,9.3,976400.0,7.5466,7.5628,7.5466,7.5547,976400.0
2009-08-27 15:20:00,9.3,9.31,9.3,9.31,970800.0,7.5547,7.5628,7.5547,7.5628,970800.0
2009-08-27 15:30:00,9.31,9.32,9.3,9.31,776000.0,7.5628,7.571,7.5547,7.5628,776000.0
2009-08-27 15:40:00,9.31,9.31,9.28,9.3,1196400.0,7.5628,7.5628,7.5385,7.5547,1196400.0
2009-08-27 15:50:00,9.29,9.31,9.29,9.3,1564400.0,7.5466,7.5628,7.5466,7.5547,1564400.0
2009-08-28 09:30:00,9.33,9.35,9.25,9.31,845200.0,7.5791,7.5953,7.5141,7.5628,845200.0
2009-08-28 09:40:00,9.31,9.31,9.25,9.3,748000.0,7.5628,7.5628,7.5141,7.5547,748000.0
2009-08-28 09:50:00,9.3,9.3,9.24,9.25,662000.0,7.5547,7.5547,7.506,7.5141,662000.0
2009-08-28 10:00:00,9.25,9.29,9.24,9.27,614400.0,7.5141,7.5466,7.506,7.5304,614400.0
2009-08-28 10:10:00,9.27,9.28,9.24,9.27,360800.0,7.5304,7.5385,7.506,7.5304,360800.0
2009-08-28 10:20:00,9.27,9.28,9.22,9.24,402800.0,7.5304,7.5385,7.4897,7.506,402800.0
2009-08-28 10:30:00,9.24,9.25,9.2,9.25,417200.0,7.506,7.5141,7.4735,7.5141,417200.0
2009-08-28 10:40:00,9.25,9.26,9.22,9.26,332800.0,7.5141,7.5222,7.4897,7.5222,332800.0
2009-08-28 10:50:00,9.26,9.26,9.21,9.22,400000.0,7.5222,7.5222,7.4816,7.4897,400000.0
2009-08-28 11:00:00,9.22,9.23,9.19,9.21,268000.0,7.4897,7.4979,7.4654,7.4816,268000.0
2009-08-28 11:10:00,9.21,9.22,9.2,9.21,198400.0,7.4816,7.4897,7.4735,7.4816,198400.0
2009-08-28 11:20:00,9.21,9.23,9.21,9.22,222800.0,7.4816,7.4979,7.4816,7.4897,222800.0
2009-08-28 11:30:00,9.23,9.24,9.22,9.22,386400.0,7.4979,7.506,7.4897,7.4897,386400.0
2009-08-28 11:40:00,9.22,9.23,9.22,9.23,237200.0,7.4897,7.4979,7.4897,7.4979,237200.0
2009-08-28 11:50:00,9.23,9.23,9.21,9.22,259200.0,7.4979,7.4979,7.4816,7.4897,259200.0
2009-08-28 12:00:00,9.22,9.22,9.2,9.2,270800.0,7.4897,7.4897,7.4735,7.4735,270800.0
2009-08-28 12:10:00,9.2,9.2,9.17,9.17,341600.0,7.4735,7.4735,7.4491,7.4491,341600.0
2009-08-28 12:20:00,9.17,9.18,9.14,9.14,528400.0,7.4491,7.4572,7.4247,7.4247,528400.0
2009-08-28 12:30:00,9.14,9.15,9.14,9.15,532000.0,7.4247,7.4329,7.4247,7.4329,532000.0
2009-08-28 12:40:00,9.15,9.15,9.12,9.13,588400.0,7.4329,7.4329,7.4085,7.4166,588400.0
2009-08-28 12:50:00,9.12,9.12,9.1,9.1,352400.0,7.4085,7.4085,7.3923,7.3923,352400.0
2009-08-28 13:00:00,9.1,9.12,9.1,9.12,363200.0,7.3923,7.4085,7.3923,7.4085,363200.0
2009-08-28 13:10:00,9.12,9.13,9.11,9.12,256000.0,7.4085,7.4166,7.4004,7.4085,256000.0
2009-08-28 13:20:00,9.12,9.14,9.12,9.13,248800.0,7.4085,7.4247,7.4085,7.4166,248800.0
2009-08-28 13:30:00,9.13,9.15,9.13,9.14,175600.0,7.4166,7.4329,7.4166,7.4247,175600.0
2009-08-28 13:40:00,9.14,9.14,9.13,9.13,273200.0,7.4247,7.4247,7.4166,7.4166,273200.0
2009-08-28 13:50:00,9.13,9.13,9.13,9.13,197200.0,7.4166,7.4166,7.4166,7.4166,197200.0
2009-08-28 14:00:00,9.13,9.13,9.12,9.13,225600.0,7.4166,7.4166,7.4085,7.4166,225600.0
2009-08-28 14:10:00,9.13,9.14,9.12,9.14,282800.0,7.4166,7.4247,7.4085,7.4247,282800.0
2009-08-28 14:20:00,9.14,9.15,9.14,9.15,476000.0,7.4247,7.4329,7.4247,7.4329,476000.0
2009-08-28 14:30:00,9.15,9.15,9.12,9.13,342400.0,7.4329,7.4329,7.4085,7.4166,342400.0
2009-08-28 14:40:00,9.13,9.13,9.12,9.12,207200.0,7.4166,7.4166,7.4085,7.4085,207200.0
2009-08-28 14:50:00,9.12,9.13,9.12,9.12,408800.0,7.4085,7.4166,7.4085,7.4085,408800.0
2009-08-28 15:00:00,9.12,9.13,9.11,9.12,489600.0,7.4085,7.4166,7.4004,7.4085,489600.0
2009-08-28 15:10:00,9.12,9.13,9.12,9.12,234000.0,7.4085,7.4166,7.4085,7.4085,234000.0
2009-08-28 15:20:00,9.12,9.13,9.12,9.12,579600.0,7.4085,7.4166,7.4085,7.4085,579600.0
2009-08-28 15:30:00,9.13,9.13,9.11,9.11,1224400.0,7.4166,7.4166,7.4004,7.4004,1224400.0
2009-08-28 15:40:00,9.12,9.12,9.1,9.11,1176000.0,7.4085,7.4085,7.3923,7.4004,1176000.0
2009-08-28 15:50:00,9.11,9.13,9.11,9.13,1363600.0,7.4004,7.4166,7.4004,7.4166,1363600.0
2009-08-31 09:30:00,9.06,9.11,9.04,9.08,662000.0,7.3598,7.4004,7.3435,7.376,662000.0
2009-08-31 09:40:00,9.08,9.11,9.03,9.07,672800.0,7.376,7.4004,7.3354,7.3679,672800.0
2009-08-31 09:50:00,9.07,9.1,9.03,9.08,521600.0,7.3679,7.3923,7.3354,7.376,521600.0
2009-08-31 10:00:00,9.08,9.08,9.06,9.08,302000.0,7.376,7.376,7.3598,7.376,302000.0
2009-08-31 10:10:00,9.08,9.09,9.06,9.08,361600.0,7.376,7.3841,7.3598,7.376,361600.0
2009-08-31 10:20:00,9.08,9.09,9.01,9.04,445200.0,7.376,7.3841,7.3191,7.3435,445200.0
2009-08-31 10:30:00,9.04,9.05,9.02,9.05,263600.0,7.3435,7.3516,7.3273,7.3516,263600.0
2009-08-31 10:40:00,9.06,9.07,9.04,9.05,290000.0,7.3598,7.3679,7.3435,7.3516,290000.0
2009-08-31 10:50:00,9.05,9.05,9.02,9.04,298800.0,7.3516,7.3516,7.3273,7.3435,298800.0
2009-08-31 11:00:00,9.04,9.04,9.01,9.01,461200.0,7.3435,7.3435,7.3191,7.3191,461200.0
2009-08-31 11:10:00,9.01,9.01,8.99,8.99,329600.0,7.3191,7.3191,7.3029,7.3029,329600.0
2009-08-31 11:20:00,8.99,9.0,8.97,8.99,411600.0,7.3029,7.311,7.2867,7.3029,411600.0
2009-08-31 11:30:00,8.99,9.01,8.98,9.01,269600.0,7.3029,7.3191,7.2948,7.3191,269600.0
2009-08-31 11:40:00,9.01,9.01,8.99,9.01,184800.0,7.3191,7.3191,7.3029,7.3191,184800.0
2009-08-31 11:50:00,9.01,9.03,9.0,9.03,130800.0,7.3191,7.3354,7.311,7.3354,130800.0
2009-08-31 12:00:00,9.03,9.04,9.02,9.02,185200.0,7.3354,7.3435,7.3273,7.3273,185200.0
2009-08-31 12:10:00,9.03,9.04,9.02,9.03,196000.0,7.3354,7.3435,7.3273,7.3354,196000.0
2009-08-31 12:20:00,9.04,9.05,9.03,9.03,136800.0,7.3435,7.3516,7.3354,7.3354,136800.0
2009-08-31 12:30:00,9.04,9.04,9.0,9.02,292800.0,7.3435,7.3435,7.311,7.3273,292800.0
2009-08-31 12:40:00,9.02,9.03,9.01,9.02,164800.0,7.3273,7.3354,7.3191,7.3273,164800.0
2009-08-31 12:50:00,9.02,9.04,9.02,9.03,179200.0,7.3273,7.3435,7.3273,7.3354,179200.0
2009-08-31 13:00:00,9.03,9.03,9.02,9.03,280000.0,7.3354,7.3354,7.3273,7.3354,280000.0
2009-08-31 13:10:00,9.03,9.03,9.01,9.02,259200.0,7.3354,7.3354,7.3191,7.3273,259200.0
2009-08-31 13:20:00,9.02,9.03,9.01,9.03,166400.0,7.3273,7.3354,7.3191,7.3354,166400.0
2009-08-31 13:30:00,9.03,9.03,9.03,9.03,205600.0,7.3354,7.3354,7.3354,7.3354,205600.0
2009-08-31 13:40:00,9.03,9.03,9.02,9.02,127200.0,7.3354,7.3354,7.3273,7.3273,127200.0
2009-08-31 13:50:00,9.02,9.02,9.01,9.01,168400.0,7.3273,7.3273,7.3191,7.3191,168400.0
2009-08-31 14:00:00,9.01,9.01,9.0,9.01,164000.0,7.3191,7.3191,7.311,7.3191,164000.0
2009-08-31 14:10:00,9.0,9.01,8.99,8.99,166000.0,7.311,7.3191,7.3029,7.3029,166000.0
2009-08-31 14:20:00,8.99,8.99,8.99,8.99,321600.0,7.3029,7.3029,7.3029,7.3029,321600.0
2009-08-31 14:30:00,8.99,8.99,8.98,8.99,419600.0,7.3029,7.3029,7.2948,7.3029,419600.0
2009-08-31 14:40:00,8.99,9.0,8.99,8.99,273200.0,7.3029,7.311,7.3029,7.3029,273200.0
2009-08-31 14:50:00,8.99,9.0,8.98,8.98,308800.0,7.3029,7.311,7.2948,7.2948,308800.0
2009-08-31 15:00:00,8.99,8.99,8.97,8.97,322000.0,7.3029,7.3029,7.2867,7.2867,322000.0
2009-08-31 15:10:00,8.98,8.99,8.96,8.98,479600.0,7.2948,7.3029,7.2785,7.2948,479600.0
2009-08-31 15:20:00,8.98,8.99,8.97,8.99,570800.0,7.2948,7.3029,7.2867,7.3029,570800.0
2009-08-31 15:30:00,8.99,8.99,8.98,8.99,408400.0,7.3029,7.3029,7.2948,7.3029,408400.0
2009-08-31 15:40:00,8.99,8.99,8.97,8.99,545600.0,7.3029,7.3029,7.2867,7.3029,545600.0
2009-08-31 15:50:00,8.99,9.0,8.98,9.0,881200.0,7.3029,7.311,7.2948,7.311,881200.0
2009-09-01 09:30:00,9.02,9.04,8.97,9.01,1131200.0,7.3273,7.3435,7.2867,7.3191,1131200.0
2009-09-01 09:40:00,9.0,9.04,8.97,9.02,766800.0,7.311,7.3435,7.2867,7.3273,766800.0
2009-09-01 09:50:00,9.02,9.05,8.99,9.03,931600.0,7.3273,7.3516,7.3029,7.3354,931600.0
2009-09-01 10:00:00,9.03,9.08,9.02,9.03,711600.0,7.3354,7.376,7.3273,7.3354,711600.0
2009-09-01 10:10:00,9.03,9.04,8.97,9.0,718400.0,7.3354,7.3435,7.2867,7.311,718400.0
2009-09-01 10:20:00,9.0,9.07,8.99,9.03,798000.0,7.311,7.3679,7.3029,7.3354,798000.0
2009-09-01 10:30:00,9.03,9.05,9.02,9.04,435200.0,7.3354,7.3516,7.3273,7.3435,435200.0
2009-09-01 10:40:00,9.04,9.04,9.0,9.02,324400.0,7.3435,7.3435,7.311,7.3273,324400.0
2009-09-01 10:50:00,9.01,9.03,8.99,9.0,390800.0,7.3191,7.3354,7.3029,7.311,390800.0
2009-09-01 11:00:00,9.0,9.02,8.98,8.99,766400.0,7.311,7.3273,7.2948,7.3029,766400.0
2009-09-01 11:10:00,8.98,8.98,8.92,8.93,665600.0,7.2948,7.2948,7.246,7.2542,665600.0
2009-09-01 11:20:00,8.92,8.93,8.87,8.87,583200.0,7.246,7.2542,7.2054,7.2054,583200.0
2009-09-01 11:30:00,8.87,8.88,8.83,8.88,512400.0,7.2054,7.2135,7.1729,7.2135,512400.0
2009-09-01 11:40:00,8.88,8.91,8.87,8.88,402000.0,7.2135,7.2379,7.2054,7.2135,402000.0
2009-09-01 11:50:00,8.88,8.89,8.84,8.85,216400.0,7.2135,7.2217,7.181,7.1892,216400.0
2009-09-01 12:00:00,8.84,8.88,8.84,8.88,255200.0,7.181,7.2135,7.181,7.2135,255200.0
2009-09-01 12:10:00,8.87,8.88,8.85,8.86,178800.0,7.2054,7.2135,7.1892,7.1973,178800.0
2009-09-01 12:20:00,8.86,8.87,8.84,8.86,359200.0,7.1973,7.2054,7.181,7.1973,359200.0
2009-09-01 12:30:00,8.86,8.88,8.85,8.87,380000.0,7.1973,7.2135,7.1892,7.2054,380000.0
2009-09-01 12:40:00,8.87,8.89,8.87,8.88,225600.0,7.2054,7.2217,7.2054,7.2135,225600.0
2009-09-01 12:50:00,8.88,8.88,8.87,8.87,290400.0,7.2135,7.2135,7.2054,7.2054,290400.0
2009-09-01 13:00:00,8.87,8.88,8.84,8.84,322800.0,7.2054,7.2135,7.181,7.181,322800.0
2009-09-01 13:10:00,8.85,8.85,8.8,8.83,518000.0,7.1892,7.1892,7.1486,7.1729,518000.0
2009-09-01 13:20:00,8.83,8.86,8.82,8.86,225200.0,7.1729,7.1973,7.1648,7.1973,225200.0
2009-09-01 13:30:00,8.86,8.86,8.83,8.83,169200.0,7.1973,7.1973,7.1729,7.1729,169200.0
2009-09-01 13:40:00,8.83,8.88,8.83,8.88,330400.0,7.1729,7.2135,7.1729,7.2135,330400.0
2009-09-01 13:50:00,8.88,8.9,8.87,8.89,201200.0,7.2135,7.2298,7.2054,7.2217,201200.0
2009-09-01 14:00:00,8.89,8.9,8.88,8.89,196000.0,7.2217,7.2298,7.2135,7.2217,196000.0
2009-09-01 14:10:00,8.89,8.9,8.85,8.88,384000.0,7.2217,7.2298,7.1892,7.2135,384000.0
2009-09-01 14:20:00,8.88,8.88,8.85,8.86,261600.0,7.2135,7.2135,7.1892,7.1973,261600.0
2009-09-01 14:30:00,8.86,8.86,8.85,8.85,196000.0,7.1973,7.1973,7.1892,7.1892,196000.0
2009-09-01 14:40:00,8.85,8.85,8.83,8.85,272800.0,7.1892,7.1892,7.1729,7.1892,272800.0
2009-09-01 14:50:00,8.85,8.86,8.84,8.85,269200.0,7.1892,7.1973,7.181,7.1892,269200.0
2009-09-01 15:00:00,8.85,8.87,8.84,8.85,258800.0,7.1892,7.2054,7.181,7.1892,258800.0
2009-09-01 15:10:00,8.85,8.87,8.85,8.86,284400.0,7.1892,7.2054,7.1892,7.1973,284400.0
2009-09-01 15:20:00,8.86,8.87,8.83,8.83,458800.0,7.1973,7.2054,7.1729,7.1729,458800.0
2009-09-01 15:30:00,8.83,8.85,8.83,8.85,371600.0,7.1729,7.1892,7.1729,7.1892,371600.0
2009-09-01 15:40:00,8.85,8.85,8.82,8.83,572000.0,7.1892,7.1892,7.1648,7.1729,572000.0
2009-09-01 15:50:00,8.83,8.86,8.83,8.83,1071200.0,7.1729,7.1973,7.1729,7.1729,1071200.0
2009-09-02 09:30:00,8.84,8.88,8.83,8.84,658000.0,7.181,7.2135,7.1729,7.181,658000.0
2009-09-02 09:40:00,8.84,8.88,8.83,8.85,546000.0,7.181,7.2135,7.1729,7.1892,546000.0
2009-09-02 09:50:00,8.85,8.88,8.82,8.83,324000.0,7.1892,7.2135,7.1648,7.1729,324000.0
2009-09-02 10:00:00,8.83,8.87,8.81,8.85,552000.0,7.1729,7.2054,7.1567,7.1892,552000.0
2009-09-02 10:10:00,8.85,8.87,8.83,8.86,359600.0,7.1892,7.2054,7.1729,7.1973,359600.0
2009-09-02 10:20:00,8.86,8.86,8.82,8.83,262400.0,7.1973,7.1973,7.1648,7.1729,262400.0
2009-09-02 10:30:00,8.83,8.85,8.79,8.84,348800.0,7.1729,7.1892,7.1404,7.181,348800.0
2009-09-02 10:40:00,8.84,8.88,8.84,8.86,254000.0,7.181,7.2135,7.181,7.1973,254000.0
2009-09-02 10:50:00,8.86,8.87,8.83,8.86,209200.0,7.1973,7.2054,7.1729,7.1973,209200.0
2009-09-02 11:00:00,8.86,8.87,8.81,8.82,246400.0,7.1973,7.2054,7.1567,7.1648,246400.0
2009-09-02 11:10:00,8.82,8.84,8.8,8.8,255600.0,7.1648,7.181,7.1486,7.1486,255600.0
2009-09-02 11:20:00,8.8,8.81,8.76,8.77,848400.0,7.1486,7.1567,7.1161,7.1242,848400.0
2009-09-02 11:30:00,8.77,8.78,8.74,8.75,770000.0,7.1242,7.1323,7.0998,7.1079,770000.0
2009-09-02 11:40:00,8.75,8.75,8.72,8.75,868000.0,7.1079,7.1079,7.0836,7.1079,868000.0
2009-09-02 11:50:00,8.75,8.75,8.73,8.74,1071600.0,7.1079,7.1079,7.0917,7.0998,1071600.0
2009-09-02 12:00:00,8.74,8.74,8.72,8.73,574400.0,7.0998,7.0998,7.0836,7.0917,574400.0
2009-09-02 12:10:00,8.73,8.73,8.7,8.7,452400.0,7.0917,7.0917,7.0673,7.0673,452400.0
2009-09-02 12:20:00,8.7,8.75,8.7,8.74,321200.0,7.0673,7.1079,7.0673,7.0998,321200.0
2009-09-02 12:30:00,8.74,8.74,8.72,8.72,325200.0,7.0998,7.0998,7.0836,7.0836,325200.0
2009-09-02 12:40:00,8.72,8.73,8.72,8.72,300800.0,7.0836,7.0917,7.0836,7.0836,300800.0
2009-09-02 12:50:00,8.72,8.73,8.72,8.72,249600.0,7.0836,7.0917,7.0836,7.0836,249600.0
2009-09-02 13:00:00,8.72,8.72,8.71,8.72,261200.0,7.0836,7.0836,7.0754,7.0836,261200.0
2009-09-02 13:10:00,8.72,8.72,8.71,8.71,426400.0,7.0836,7.0836,7.0754,7.0754,426400.0
2009-09-02 13:20:00,8.71,8.72,8.7,8.71,251600.0,7.0754,7.0836,7.0673,7.0754,251600.0
2009-09-02 13:30:00,8.71,8.72,8.7,8.71,236000.0,7.0754,7.0836,7.0673,7.0754,236000.0
2009-09-02 13:40:00,8.71,8.72,8.7,8.71,345200.0,7.0754,7.0836,7.0673,7.0754,345200.0
2009-09-02 13:50:00,8.71,8.72,8.7,8.71,498000.0,7.0754,7.0836,7.0673,7.0754,498000.0
2009-09-02 14:00:00,8.71,8.74,8.71,8.74,505200.0,7.0754,7.0998,7.0754,7.0998,505200.0
2009-09-02 14:10:00,8.74,8.74,8.72,8.73,389600.0,7.0998,7.0998,7.0836,7.0917,389600.0
2009-09-02 14:20:00,8.73,8.76,8.73,8.76,272000.0,7.0917,7.1161,7.0917,7.1161,272000.0
2009-09-02 14:30:00,8.76,8.77,8.75,8.76,317200.0,7.1161,7.1242,7.1079,7.1161,317200.0
2009-09-02 14:40:00,8.76,8.77,8.75,8.75,322800.0,7.1161,7.1242,7.1079,7.1079,322800.0
2009-09-02 14:50:00,8.75,8.76,8.74,8.74,390000.0,7.1079,7.1161,7.0998,7.0998,390000.0
2009-09-02 15:00:00,8.74,8.76,8.74,8.75,288800.0,7.0998,7.1161,7.0998,7.1079,288800.0
2009-09-02 15:10:00,8.75,8.76,8.75,8.75,638400.0,7.1079,7.1161,7.1079,7.1079,638400.0
2009-09-02 15:20:00,8.75,8.76,8.75,8.76,407200.0,7.1079,7.1161,7.1079,7.1161,407200.0
2009-09-02 15:30:00,8.76,8.77,8.75,8.76,585600.0,7.1161,7.1242,7.1079,7.1161,585600.0
2009-09-02 15:40:00,8.76,8.77,8.74,8.74,1274800.0,7.1161,7.1242,7.0998,7.0998,1274800.0
2009-09-02 15:50:00,8.74,8.75,8.7,8.71,2045600.0,7.0998,7.1079,7.0673,7.0754,2045600.0
2009-09-03 09:30:00,8.79,8.88,8.79,8.84,1372000.0,7.1404,7.2135,7.1404,7.181,1372000.0
2009-09-03 09:40:00,8.84,8.84,8.75,8.76,1002400.0,7.181,7.181,7.1079,7.1161,1002400.0
2009-09-03 09:50:00,8.76,8.79,8.76,8.78,1275600.0,7.1161,7.1404,7.1161,7.1323,1275600.0
2009-09-03 10:00:00,8.78,8.79,8.72,8.77,904800.0,7.1323,7.1404,7.0836,7.1242,904800.0
2009-09-03 10:10:00,8.77,8.78,8.74,8.75,587200.0,7.1242,7.1323,7.0998,7.1079,587200.0
2009-09-03 10:20:00,8.75,8.77,8.74,8.76,536400.0,7.1079,7.1242,7.0998,7.1161,536400.0
2009-09-03 10:30:00,8.76,8.76,8.74,8.76,456800.0,7.1161,7.1161,7.0998,7.1161,456800.0
2009-09-03 10:40:00,8.76,8.77,8.75,8.77,622000.0,7.1161,7.1242,7.1079,7.1242,622000.0
2009-09-03 10:50:00,8.77,8.78,8.76,8.78,562800.0,7.1242,7.1323,7.1161,7.1323,562800.0
2009-09-03 11:00:00,8.78,8.83,8.77,8.83,862000.0,7.1323,7.1729,7.1242,7.1729,862000.0
2009-09-03 11:10:00,8.82,8.85,8.82,8.85,635600.0,7.1648,7.1892,7.1648,7.1892,635600.0
2009-09-03 11:20:00,8.85,8.85,8.84,8.85,234800.0,7.1892,7.1892,7.181,7.1892,234800.0
2009-09-03 11:30:00,8.85,8.85,8.83,8.84,368400.0,7.1892,7.1892,7.1729,7.181,368400.0
2009-09-03 11:40:00,8.84,8.85,8.84,8.85,241600.0,7.181,7.1892,7.181,7.1892,241600.0
2009-09-03 11:50:00,8.84,8.85,8.81,8.83,263200.0,7.181,7.1892,7.1567,7.1729,263200.0
2009-09-03 12:00:00,8.83,8.87,8.83,8.87,828000.0,7.1729,7.2054,7.1729,7.2054,828000.0
2009-09-03 12:10:00,8.87,8.88,8.87,8.88,300000.0,7.2054,7.2135,7.2054,7.2135,300000.0
2009-09-03 12:20:00,8.87,8.88,8.87,8.88,165600.0,7.2054,7.2135,7.2054,7.2135,165600.0
2009-09-03 12:30:00,8.87,8.88,8.85,8.86,275600.0,7.2054,7.2135,7.1892,7.1973,275600.0
2009-09-03 12:40:00,8.86,8.86,8.85,8.85,164400.0,7.1973,7.1973,7.1892,7.1892,164400.0
2009-09-03 12:50:00,8.85,8.86,8.85,8.86,304400.0,7.1892,7.1973,7.1892,7.1973,304400.0
2009-09-03 13:00:00,8.86,8.88,8.86,8.87,608800.0,7.1973,7.2135,7.1973,7.2054,608800.0
2009-09-03 13:10:00,8.87,8.9,8.87,8.89,676000.0,7.2054,7.2298,7.2054,7.2217,676000.0
2009-09-03 13:20:00,8.89,8.92,8.89,8.91,673200.0,7.2217,7.246,7.2217,7.2379,673200.0
2009-09-03 13:30:00,8.91,8.93,8.9,8.91,514000.0,7.2379,7.2542,7.2298,7.2379,514000.0
2009-09-03 13:40:00,8.91,8.91,8.89,8.9,223600.0,7.2379,7.2379,7.2217,7.2298,223600.0
2009-09-03 13:50:00,8.89,8.9,8.86,8.87,755200.0,7.2217,7.2298,7.1973,7.2054,755200.0
2009-09-03 14:00:00,8.87,8.87,8.86,8.86,281600.0,7.2054,7.2054,7.1973,7.1973,281600.0
2009-09-03 14:10:00,8.86,8.87,8.85,8.85,442800.0,7.1973,7.2054,7.1892,7.1892,442800.0
2009-09-03 14:20:00,8.85,8.86,8.84,8.86,217600.0,7.1892,7.1973,7.181,7.1973,217600.0
2009-09-03 14:30:00,8.86,8.87,8.84,8.86,337200.0,7.1973,7.2054,7.181,7.1973,337200.0
2009-09-03 14:40:00,8.86,8.89,8.85,8.88,292800.0,7.1973,7.2217,7.1892,7.2135,292800.0
2009-09-03 14:50:00,8.88,8.9,8.88,8.9,158000.0,7.2135,7.2298,7.2135,7.2298,158000.0
2009-09-03 15:00:00,8.89,8.92,8.88,8.91,553600.0,7.2217,7.246,7.2135,7.2379,553600.0
2009-09-03 15:10:00,8.91,8.93,8.9,8.92,977600.0,7.2379,7.2542,7.2298,7.246,977600.0
2009-09-03 15:20:00,8.92,8.93,8.9,8.91,580800.0,7.246,7.2542,7.2298,7.2379,580800.0
2009-09-03 15:30:00,8.91,8.93,8.91,8.93,519200.0,7.2379,7.2542,7.2379,7.2542,519200.0
2009-09-03 15:40:00,8.93,8.93,8.91,8.92,733600.0,7.2542,7.2542,7.2379,7.246,733600.0
2009-09-03 15:50:00,8.92,8.95,8.92,8.94,1488400.0,7.246,7.2704,7.246,7.2623,1488400.0
2009-09-04 09:30:00,8.97,9.0,8.94,8.99,736000.0,7.2867,7.311,7.2623,7.3029,736000.0
2009-09-04 09:40:00,8.99,9.02,8.97,8.98,694400.0,7.3029,7.3273,7.2867,7.2948,694400.0
2009-09-04 09:50:00,8.98,8.98,8.94,8.94,1233200.0,7.2948,7.2948,7.2623,7.2623,1233200.0
2009-09-04 10:00:00,8.94,8.97,8.94,8.95,654400.0,7.2623,7.2867,7.2623,7.2704,654400.0
2009-09-04 10:10:00,8.95,8.99,8.95,8.99,451200.0,7.2704,7.3029,7.2704,7.3029,451200.0
2009-09-04 10:20:00,8.99,9.01,8.99,9.0,310800.0,7.3029,7.3191,7.3029,7.311,310800.0
2009-09-04 10:30:00,9.0,9.02,9.0,9.0,329200.0,7.311,7.3273,7.311,7.311,329200.0
2009-09-04 10:40:00,9.0,9.02,9.0,9.02,176000.0,7.311,7.3273,7.311,7.3273,176000.0
2009-09-04 10:50:00,9.02,9.03,9.0,9.02,178400.0,7.3273,7.3354,7.311,7.3273,178400.0
2009-09-04 11:00:00,9.02,9.03,9.0,9.01,246400.0,7.3273,7.3354,7.311,7.3191,246400.0
2009-09-04 11:10:00,9.01,9.02,9.01,9.01,165600.0,7.3191,7.3273,7.3191,7.3191,165600.0
2009-09-04 11:20:00,9.01,9.02,9.0,9.02,155200.0,7.3191,7.3273,7.311,7.3273,155200.0
2009-09-04 11:30:00,9.02,9.04,9.01,9.04,154000.0,7.3273,7.3435,7.3191,7.3435,154000.0
2009-09-04 11:40:00,9.04,9.04,9.03,9.04,112000.0,7.3435,7.3435,7.3354,7.3435,112000.0
2009-09-04 11:50:00,9.04,9.06,9.04,9.06,138000.0,7.3435,7.3598,7.3435,7.3598,138000.0
2009-09-04 12:00:00,9.06,9.09,9.06,9.09,273200.0,7.3598,7.3841,7.3598,7.3841,273200.0
2009-09-04 12:10:00,9.09,9.1,9.06,9.09,253600.0,7.3841,7.3923,7.3598,7.3841,253600.0
2009-09-04 12:20:00,9.09,9.09,9.07,9.07,228800.0,7.3841,7.3841,7.3679,7.3679,228800.0
2009-09-04 12:30:00,9.07,9.08,9.05,9.05,213200.0,7.3679,7.376,7.3516,7.3516,213200.0
2009-09-04 12:40:00,9.05,9.05,9.04,9.04,102000.0,7.3516,7.3516,7.3435,7.3435,102000.0
2009-09-04 12:50:00,9.05,9.05,9.04,9.04,203200.0,7.3516,7.3516,7.3435,7.3435,203200.0
2009-09-04 13:00:00,9.04,9.04,9.02,9.03,185200.0,7.3435,7.3435,7.3273,7.3354,185200.0
2009-09-04 13:10:00,9.03,9.05,9.03,9.05,187200.0,7.3354,7.3516,7.3354,7.3516,187200.0
2009-09-04 13:20:00,9.05,9.06,9.03,9.04,294800.0,7.3516,7.3598,7.3354,7.3435,294800.0
2009-09-04 13:30:00,9.04,9.05,9.03,9.03,128800.0,7.3435,7.3516,7.3354,7.3354,128800.0
2009-09-04 13:40:00,9.03,9.04,9.03,9.04,194400.0,7.3354,7.3435,7.3354,7.3435,194400.0
2009-09-04 13:50:00,9.03,9.04,9.03,9.03,260400.0,7.3354,7.3435,7.3354,7.3354,260400.0
2009-09-04 14:00:00,9.03,9.04,9.03,9.03,102800.0,7.3354,7.3435,7.3354,7.3354,102800.0
2009-09-04 14:10:00,9.03,9.04,9.03,9.03,86400.0,7.3354,7.3435,7.3354,7.3354,86400.0
2009-09-04 14:20:00,9.03,9.03,9.0,9.0,152800.0,7.3354,7.3354,7.311,7.311,152800.0
2009-09-04 14:30:00,9.0,9.01,8.99,9.0,323200.0,7.311,7.3191,7.3029,7.311,323200.0
2009-09-04 14:40:00,9.0,9.03,9.0,9.01,246000.0,7.311,7.3354,7.311,7.3191,246000.0
2009-09-04 14:50:00,9.01,9.03,9.01,9.01,314800.0,7.3191,7.3354,7.3191,7.3191,314800.0
2009-09-04 15:00:00,9.02,9.03,8.99,8.99,416800.0,7.3273,7.3354,7.3029,7.3029,416800.0
2009-09-04 15:10:00,8.99,9.01,8.99,9.0,272000.0,7.3029,7.3191,7.3029,7.311,272000.0
2009-09-04 15:20:00,9.0,9.02,8.99,9.01,311600.0,7.311,7.3273,7.3029,7.3191,311600.0
2009-09-04 15:30:00,9.01,9.03,9.0,9.02,318400.0,7.3191,7.3354,7.311,7.3273,318400.0
2009-09-04 15:40:00,9.02,9.05,9.02,9.05,563200.0,7.3273,7.3516,7.3273,7.3516,563200.0
2009-09-04 15:50:00,9.05,9.05,9.03,9.04,863600.0,7.3516,7.3516,7.3354,7.3435,863600.0
2009-09-08 09:30:00,9.13,9.13,9.07,9.12,713600.0,7.4166,7.4166,7.3679,7.4085,713600.0
2009-09-08 09:40:00,9.12,9.15,9.08,9.14,648400.0,7.4085,7.4329,7.376,7.4247,648400.0
2009-09-08 09:50:00,9.15,9.15,9.05,9.05,597200.0,7.4329,7.4329,7.3516,7.3516,597200.0
2009-09-08 10:00:00,9.05,9.07,9.01,9.02,766000.0,7.3516,7.3679,7.3191,7.3273,766000.0
2009-09-08 10:10:00,9.02,9.03,9.0,9.0,650400.0,7.3273,7.3354,7.311,7.311,650400.0
2009-09-08 10:20:00,9.0,9.02,9.0,9.0,447200.0,7.311,7.3273,7.311,7.311,447200.0
2009-09-08 10:30:00,9.0,9.03,9.0,9.01,272800.0,7.311,7.3354,7.311,7.3191,272800.0
2009-09-08 10:40:00,9.01,9.01,8.99,8.99,540800.0,7.3191,7.3191,7.3029,7.3029,540800.0
2009-09-08 10:50:00,8.99,9.0,8.99,9.0,331200.0,7.3029,7.311,7.3029,7.311,331200.0
2009-09-08 11:00:00,9.0,9.01,8.99,9.0,280800.0,7.311,7.3191,7.3029,7.311,280800.0
2009-09-08 11:10:00,9.0,9.02,9.0,9.02,148000.0,7.311,7.3273,7.311,7.3273,148000.0
2009-09-08 11:20:00,9.02,9.05,9.01,9.01,228800.0,7.3273,7.3516,7.3191,7.3191,228800.0
2009-09-08 11:30:00,9.02,9.02,8.99,9.0,547600.0,7.3273,7.3273,7.3029,7.311,547600.0
2009-09-08 11:40:00,9.0,9.01,9.0,9.0,164400.0,7.311,7.3191,7.311,7.311,164400.0
2009-09-08 11:50:00,9.01,9.02,9.0,9.02,149600.0,7.3191,7.3273,7.311,7.3273,149600.0
2009-09-08 12:00:00,9.02,9.03,9.0,9.0,174800.0,7.3273,7.3354,7.311,7.311,174800.0
2009-09-08 12:10:00,9.01,9.01,9.0,9.0,180000.0,7.3191,7.3191,7.311,7.311,180000.0
2009-09-08 12:20:00,9.0,9.0,8.99,8.99,318800.0,7.311,7.311,7.3029,7.3029,318800.0
2009-09-08 12:30:00,8.99,9.0,8.99,9.0,149600.0,7.3029,7.311,7.3029,7.311,149600.0
2009-09-08 12:40:00,9.0,9.0,8.99,9.0,174000.0,7.311,7.311,7.3029,7.311,174000.0
2009-09-08 12:50:00,9.0,9.03,8.99,9.03,445600.0,7.311,7.3354,7.3029,7.3354,445600.0
2009-09-08 13:00:00,9.02,9.03,9.0,9.0,134400.0,7.3273,7.3354,7.311,7.311,134400.0
2009-09-08 13:10:00,9.0,9.01,8.99,9.0,181600.0,7.311,7.3191,7.3029,7.311,181600.0
2009-09-08 13:20:00,9.0,9.0,8.99,9.0,116000.0,7.311,7.311,7.3029,7.311,116000.0
2009-09-08 13:30:00,9.0,9.0,8.99,8.99,314400.0,7.311,7.311,7.3029,7.3029,314400.0
2009-09-08 13:40:00,8.99,8.99,8.99,8.99,477200.0,7.3029,7.3029,7.3029,7.3029,477200.0
2009-09-08 13:50:00,8.99,9.0,8.99,9.0,146800.0,7.3029,7.311,7.3029,7.311,146800.0
2009-09-08 14:00:00,9.0,9.0,8.99,9.0,248800.0,7.311,7.311,7.3029,7.311,248800.0
2009-09-08 14:10:00,9.0,9.0,8.99,9.0,436000.0,7.311,7.311,7.3029,7.311,436000.0
2009-09-08 14:20:00,9.0,9.01,8.99,9.01,446400.0,7.311,7.3191,7.3029,7.3191,446400.0
2009-09-08 14:30:00,9.0,9.01,8.99,9.0,407600.0,7.311,7.3191,7.3029,7.311,407600.0
2009-09-08 14:40:00,9.0,9.01,8.99,9.0,419200.0,7.311,7.3191,7.3029,7.311,419200.0
2009-09-08 14:50:00,9.0,9.01,8.99,8.99,512000.0,7.311,7.3191,7.3029,7.3029,512000.0
2009-09-08 15:00:00,8.99,9.0,8.97,9.0,556400.0,7.3029,7.311,7.2867,7.311,556400.0
2009-09-08 15:10:00,9.0,9.02,8.99,9.0,433200.0,7.311,7.3273,7.3029,7.311,433200.0
2009-09-08 15:20:00,9.01,9.01,9.0,9.0,381200.0,7.3191,7.3191,7.311,7.311,381200.0
2009-09-08 15:30:00,9.0,9.01,9.0,9.0,921200.0,7.311,7.3191,7.311,7.311,921200.0
2009-09-08 15:40:00,9.0,9.02,9.0,9.01,852000.0,7.311,7.3273,7.311,7.3191,852000.0
2009-09-08 15:50:00,9.01,9.03,9.01,9.02,1142400.0,7.3191,7.3354,7.3191,7.3273,1142400.0
2009-09-09 09:30:00,9.0,9.07,8.99,9.05,1706000.0,7.311,7.3679,7.3029,7.3516,1706000.0
2009-09-09 09:40:00,9.04,9.06,9.01,9.03,777600.0,7.3435,7.3598,7.3191,7.3354,777600.0
2009-09-09 09:50:00,9.03,9.06,9.02,9.05,1517200.0,7.3354,7.3598,7.3273,7.3516,1517200.0
2009-09-09 10:00:00,9.05,9.07,9.05,9.06,791600.0,7.3516,7.3679,7.3516,7.3598,791600.0
2009-09-09 10:10:00,9.05,9.06,9.03,9.04,585600.0,7.3516,7.3598,7.3354,7.3435,585600.0
2009-09-09 10:20:00,9.04,9.04,9.01,9.01,498000.0,7.3435,7.3435,7.3191,7.3191,498000.0
2009-09-09 10:30:00,9.01,9.02,9.0,9.02,538400.0,7.3191,7.3273,7.311,7.3273,538400.0
2009-09-09 10:40:00,9.02,9.05,9.01,9.04,518800.0,7.3273,7.3516,7.3191,7.3435,518800.0
2009-09-09 10:50:00,9.04,9.04,9.02,9.03,298800.0,7.3435,7.3435,7.3273,7.3354,298800.0
2009-09-09 11:00:00,9.03,9.04,9.01,9.01,356400.0,7.3354,7.3435,7.3191,7.3191,356400.0
2009-09-09 11:10:00,9.02,9.02,9.0,9.0,502000.0,7.3273,7.3273,7.311,7.311,502000.0
2009-09-09 11:20:00,9.0,9.01,9.0,9.01,597200.0,7.311,7.3191,7.311,7.3191,597200.0
2009-09-09 11:30:00,9.01,9.05,9.01,9.04,435600.0,7.3191,7.3516,7.3191,7.3435,435600.0
2009-09-09 11:40:00,9.04,9.05,9.02,9.02,558400.0,7.3435,7.3516,7.3273,7.3273,558400.0
2009-09-09 11:50:00,9.02,9.02,9.0,9.02,783200.0,7.3273,7.3273,7.311,7.3273,783200.0
2009-09-09 12:00:00,9.02,9.02,9.0,9.0,660800.0,7.3273,7.3273,7.311,7.311,660800.0
2009-09-09 12:10:00,9.0,9.0,8.99,9.0,308800.0,7.311,7.311,7.3029,7.311,308800.0
2009-09-09 12:20:00,9.0,9.0,8.99,9.0,376000.0,7.311,7.311,7.3029,7.311,376000.0
2009-09-09 12:30:00,9.0,9.03,9.0,9.02,172000.0,7.311,7.3354,7.311,7.3273,172000.0
2009-09-09 12:40:00,9.03,9.05,9.03,9.05,145600.0,7.3354,7.3516,7.3354,7.3516,145600.0
2009-09-09 12:50:00,9.05,9.06,9.04,9.06,227200.0,7.3516,7.3598,7.3435,7.3598,227200.0
2009-09-09 13:00:00,9.05,9.07,9.04,9.07,289600.0,7.3516,7.3679,7.3435,7.3679,289600.0
2009-09-09 13:10:00,9.06,9.09,9.06,9.08,193200.0,7.3598,7.3841,7.3598,7.376,193200.0
2009-09-09 13:20:00,9.09,9.09,9.07,9.08,288000.0,7.3841,7.3841,7.3679,7.376,288000.0
2009-09-09 13:30:00,9.08,9.1,9.08,9.1,331200.0,7.376,7.3923,7.376,7.3923,331200.0
2009-09-09 13:40:00,9.1,9.1,9.1,9.1,382000.0,7.3923,7.3923,7.3923,7.3923,382000.0
2009-09-09 13:50:00,9.1,9.1,9.1,9.1,463200.0,7.3923,7.3923,7.3923,7.3923,463200.0
2009-09-09 14:00:00,9.1,9.1,9.06,9.06,678800.0,7.3923,7.3923,7.3598,7.3598,678800.0
2009-09-09 14:10:00,9.06,9.06,9.04,9.05,542800.0,7.3598,7.3598,7.3435,7.3516,542800.0
2009-09-09 14:20:00,9.05,9.05,9.04,9.05,458400.0,7.3516,7.3516,7.3435,7.3516,458400.0
2009-09-09 14:30:00,9.05,9.06,9.05,9.05,314800.0,7.3516,7.3598,7.3516,7.3516,314800.0
2009-09-09 14:40:00,9.05,9.05,9.03,9.03,414400.0,7.3516,7.3516,7.3354,7.3354,414400.0
2009-09-09 14:50:00,9.03,9.04,9.01,9.04,606400.0,7.3354,7.3435,7.3191,7.3435,606400.0
2009-09-09 15:00:00,9.04,9.06,9.04,9.06,232400.0,7.3435,7.3598,7.3435,7.3598,232400.0
2009-09-09 15:10:00,9.06,9.08,9.06,9.07,432800.0,7.3598,7.376,7.3598,7.3679,432800.0
2009-09-09 15:20:00,9.08,9.09,9.07,9.09,321600.0,7.376,7.3841,7.3679,7.3841,321600.0
2009-09-09 15:30:00,9.09,9.1,9.07,9.09,616800.0,7.3841,7.3923,7.3679,7.3841,616800.0
2009-09-09 15:40:00,9.09,9.12,9.08,9.12,1118000.0,7.3841,7.4085,7.376,7.4085,1118000.0
2009-09-09 15:50:00,9.12,9.12,9.1,9.11,1329200.0,7.4085,7.4085,7.3923,7.4004,1329200.0
2009-09-10 09:30:00,9.11,9.11,9.01,9.01,344000.0,7.4004,7.4004,7.3191,7.3191,344000.0
2009-09-10 09:40:00,9.01,9.06,8.99,9.06,1231600.0,7.3191,7.3598,7.3029,7.3598,1231600.0
2009-09-10 09:50:00,9.06,9.11,9.04,9.11,443200.0,7.3598,7.4004,7.3435,7.4004,443200.0
2009-09-10 10:00:00,9.11,9.13,9.07,9.09,372800.0,7.4004,7.4166,7.3679,7.3841,372800.0
2009-09-10 10:10:00,9.09,9.11,9.06,9.08,360800.0,7.3841,7.4004,7.3598,7.376,360800.0
2009-09-10 10:20:00,9.08,9.08,9.05,9.07,438800.0,7.376,7.376,7.3516,7.3679,438800.0
2009-09-10 10:30:00,9.06,9.08,9.05,9.06,486400.0,7.3598,7.376,7.3516,7.3598,486400.0
2009-09-10 10:40:00,9.06,9.09,9.06,9.07,528400.0,7.3598,7.3841,7.3598,7.3679,528400.0
2009-09-10 10:50:00,9.07,9.08,9.06,9.06,616800.0,7.3679,7.376,7.3598,7.3598,616800.0
2009-09-10 11:00:00,9.07,9.07,9.05,9.07,1042000.0,7.3679,7.3679,7.3516,7.3679,1042000.0
2009-09-10 11:10:00,9.07,9.07,9.04,9.04,392800.0,7.3679,7.3679,7.3435,7.3435,392800.0
2009-09-10 11:20:00,9.04,9.06,9.03,9.05,490800.0,7.3435,7.3598,7.3354,7.3516,490800.0
2009-09-10 11:30:00,9.05,9.07,9.04,9.07,377600.0,7.3516,7.3679,7.3435,7.3679,377600.0
2009-09-10 11:40:00,9.06,9.07,9.04,9.06,258000.0,7.3598,7.3679,7.3435,7.3598,258000.0
2009-09-10 11:50:00,9.06,9.06,9.04,9.05,440000.0,7.3598,7.3598,7.3435,7.3516,440000.0
2009-09-10 12:00:00,9.05,9.05,9.04,9.04,417200.0,7.3516,7.3516,7.3435,7.3435,417200.0
2009-09-10 12:10:00,9.05,9.05,9.03,9.05,344400.0,7.3516,7.3516,7.3354,7.3516,344400.0
2009-09-10 12:20:00,9.05,9.05,9.03,9.04,309200.0,7.3516,7.3516,7.3354,7.3435,309200.0
2009-09-10 12:30:00,9.04,9.05,9.04,9.05,156000.0,7.3435,7.3516,7.3435,7.3516,156000.0
2009-09-10 12:40:00,9.05,9.06,9.04,9.04,286000.0,7.3516,7.3598,7.3435,7.3435,286000.0
2009-09-10 12:50:00,9.04,9.05,9.04,9.05,201600.0,7.3435,7.3516,7.3435,7.3516,201600.0
2009-09-10 13:00:00,9.05,9.06,9.04,9.05,569600.0,7.3516,7.3598,7.3435,7.3516,569600.0
2009-09-10 13:10:00,9.05,9.08,9.05,9.06,350400.0,7.3516,7.376,7.3516,7.3598,350400.0
2009-09-10 13:20:00,9.06,9.07,9.06,9.06,220400.0,7.3598,7.3679,7.3598,7.3598,220400.0
2009-09-10 13:30:00,9.06,9.06,9.05,9.06,496000.0,7.3598,7.3598,7.3516,7.3598,496000.0
2009-09-10 13:40:00,9.06,9.07,9.05,9.07,329600.0,7.3598,7.3679,7.3516,7.3679,329600.0
2009-09-10 13:50:00,9.07,9.09,9.06,9.08,302000.0,7.3679,7.3841,7.3598,7.376,302000.0
2009-09-10 14:00:00,9.08,9.09,9.06,9.06,409600.0,7.376,7.3841,7.3598,7.3598,409600.0
2009-09-10 14:10:00,9.06,9.06,9.05,9.06,204000.0,7.3598,7.3598,7.3516,7.3598,204000.0
2009-09-10 14:20:00,9.06,9.06,9.04,9.05,298400.0,7.3598,7.3598,7.3435,7.3516,298400.0
2009-09-10 14:30:00,9.05,9.06,9.05,9.06,240000.0,7.3516,7.3598,7.3516,7.3598,240000.0
2009-09-10 14:40:00,9.06,9.06,9.05,9.05,198400.0,7.3598,7.3598,7.3516,7.3516,198400.0
2009-09-10 14:50:00,9.05,9.05,9.04,9.04,294400.0,7.3516,7.3516,7.3435,7.3435,294400.0
2009-09-10 15:00:00,9.04,9.05,9.02,9.03,440800.0,7.3435,7.3516,7.3273,7.3354,440800.0
2009-09-10 15:10:00,9.03,9.04,9.02,9.03,497200.0,7.3354,7.3435,7.3273,7.3354,497200.0
2009-09-10 15:20:00,9.03,9.06,9.03,9.05,557200.0,7.3354,7.3598,7.3354,7.3516,557200.0
2009-09-10 15:30:00,9.05,9.06,9.05,9.06,517200.0,7.3516,7.3598,7.3516,7.3598,517200.0
2009-09-10 15:40:00,9.06,9.07,9.05,9.05,586400.0,7.3598,7.3679,7.3516,7.3516,586400.0
2009-09-10 15:50:00,9.05,9.07,9.05,9.06,895200.0,7.3516,7.3679,7.3516,7.3598,895200.0
2009-09-11 09:30:00,9.09,9.15,9.07,9.14,1533600.0,7.3841,7.4329,7.3679,7.4247,1533600.0
2009-09-11 09:40:00,9.14,9.19,9.11,9.19,812000.0,7.4247,7.4654,7.4004,7.4654,812000.0
2009-09-11 09:50:00,9.18,9.22,9.17,9.21,844800.0,7.4572,7.4897,7.4491,7.4816,844800.0
2009-09-11 10:00:00,9.2,9.22,9.14,9.15,472400.0,7.4735,7.4897,7.4247,7.4329,472400.0
2009-09-11 10:10:00,9.15,9.15,9.12,9.14,304400.0,7.4329,7.4329,7.4085,7.4247,304400.0
2009-09-11 10:20:00,9.14,9.18,9.14,9.17,608000.0,7.4247,7.4572,7.4247,7.4491,608000.0
2009-09-11 10:30:00,9.17,9.19,9.16,9.19,433600.0,7.4491,7.4654,7.441,7.4654,433600.0
2009-09-11 10:40:00,9.19,9.2,9.18,9.19,438800.0,7.4654,7.4735,7.4572,7.4654,438800.0
2009-09-11 10:50:00,9.19,9.19,9.17,9.18,290400.0,7.4654,7.4654,7.4491,7.4572,290400.0
2009-09-11 11:00:00,9.18,9.18,9.15,9.16,214800.0,7.4572,7.4572,7.4329,7.441,214800.0
2009-09-11 11:10:00,9.16,9.17,9.15,9.17,319200.0,7.441,7.4491,7.4329,7.4491,319200.0
2009-09-11 11:20:00,9.17,9.18,9.16,9.18,491600.0,7.4491,7.4572,7.441,7.4572,491600.0
2009-09-11 11:30:00,9.18,9.2,9.17,9.17,885600.0,7.4572,7.4735,7.4491,7.4491,885600.0
2009-09-11 11:40:00,9.17,9.2,9.17,9.19,421200.0,7.4491,7.4735,7.4491,7.4654,421200.0
2009-09-11 11:50:00,9.19,9.2,9.18,9.19,388800.0,7.4654,7.4735,7.4572,7.4654,388800.0
2009-09-11 12:00:00,9.19,9.2,9.18,9.18,403200.0,7.4654,7.4735,7.4572,7.4572,403200.0
2009-09-11 12:10:00,9.18,9.19,9.18,9.19,172800.0,7.4572,7.4654,7.4572,7.4654,172800.0
2009-09-11 12:20:00,9.18,9.19,9.15,9.16,256400.0,7.4572,7.4654,7.4329,7.441,256400.0
2009-09-11 12:30:00,9.16,9.16,9.13,9.15,302400.0,7.441,7.441,7.4166,7.4329,302400.0
2009-09-11 12:40:00,9.15,9.16,9.14,9.15,256400.0,7.4329,7.441,7.4247,7.4329,256400.0
2009-09-11 12:50:00,9.15,9.19,9.15,9.19,377200.0,7.4329,7.4654,7.4329,7.4654,377200.0
2009-09-11 13:00:00,9.19,9.19,9.17,9.17,318400.0,7.4654,7.4654,7.4491,7.4491,318400.0
2009-09-11 13:10:00,9.17,9.19,9.17,9.17,198400.0,7.4491,7.4654,7.4491,7.4491,198400.0
2009-09-11 13:20:00,9.17,9.18,9.17,9.17,174800.0,7.4491,7.4572,7.4491,7.4491,174800.0
2009-09-11 13:30:00,9.17,9.17,9.15,9.16,284400.0,7.4491,7.4491,7.4329,7.441,284400.0
2009-09-11 13:40:00,9.16,9.17,9.16,9.17,566800.0,7.441,7.4491,7.441,7.4491,566800.0
2009-09-11 13:50:00,9.17,9.17,9.15,9.15,427600.0,7.4491,7.4491,7.4329,7.4329,427600.0
2009-09-11 14:00:00,9.15,9.16,9.14,9.15,389200.0,7.4329,7.441,7.4247,7.4329,389200.0
2009-09-11 14:10:00,9.15,9.16,9.13,9.16,515200.0,7.4329,7.441,7.4166,7.441,515200.0
2009-09-11 14:20:00,9.16,9.16,9.15,9.15,256000.0,7.441,7.441,7.4329,7.4329,256000.0
2009-09-11 14:30:00,9.15,9.16,9.15,9.15,158400.0,7.4329,7.441,7.4329,7.4329,158400.0
2009-09-11 14:40:00,9.15,9.17,9.14,9.17,317200.0,7.4329,7.4491,7.4247,7.4491,317200.0
2009-09-11 14:50:00,9.17,9.17,9.16,9.16,271600.0,7.4491,7.4491,7.441,7.441,271600.0
2009-09-11 15:00:00,9.16,9.16,9.15,9.15,186000.0,7.441,7.441,7.4329,7.4329,186000.0
2009-09-11 15:10:00,9.15,9.16,9.14,9.15,387200.0,7.4329,7.441,7.4247,7.4329,387200.0
2009-09-11 15:20:00,9.15,9.16,9.15,9.16,364000.0,7.4329,7.441,7.4329,7.441,364000.0
2009-09-11 15:30:00,9.16,9.16,9.15,9.15,545600.0,7.441,7.441,7.4329,7.4329,545600.0
2009-09-11 15:40:00,9.15,9.19,9.15,9.17,1019200.0,7.4329,7.4654,7.4329,7.4491,1019200.0
2009-09-11 15:50:00,9.17,9.18,9.14,9.17,1893200.0,7.4491,7.4572,7.4247,7.4491,1893200.0
2009-09-14 09:30:00,9.12,9.13,9.06,9.09,538800.0,7.4085,7.4166,7.3598,7.3841,538800.0
2009-09-14 09:40:00,9.09,9.13,9.08,9.1,312400.0,7.3841,7.4166,7.376,7.3923,312400.0
2009-09-14 09:50:00,9.1,9.12,9.09,9.11,242000.0,7.3923,7.4085,7.3841,7.4004,242000.0
2009-09-14 10:00:00,9.11,9.13,9.1,9.12,242000.0,7.4004,7.4166,7.3923,7.4085,242000.0
2009-09-14 10:10:00,9.12,9.12,9.09,9.11,168000.0,7.4085,7.4085,7.3841,7.4004,168000.0
2009-09-14 10:20:00,9.12,9.14,9.12,9.13,174800.0,7.4085,7.4247,7.4085,7.4166,174800.0
2009-09-14 10:30:00,9.13,9.14,9.11,9.13,118400.0,7.4166,7.4247,7.4004,7.4166,118400.0
2009-09-14 10:40:00,9.13,9.16,9.13,9.15,216400.0,7.4166,7.441,7.4166,7.4329,216400.0
2009-09-14 10:50:00,9.15,9.16,9.13,9.14,192400.0,7.4329,7.441,7.4166,7.4247,192400.0
2009-09-14 11:00:00,9.13,9.16,9.13,9.16,155200.0,7.4166,7.441,7.4166,7.441,155200.0
2009-09-14 11:10:00,9.16,9.18,9.15,9.17,170400.0,7.441,7.4572,7.4329,7.4491,170400.0
2009-09-14 11:20:00,9.16,9.17,9.15,9.17,183200.0,7.441,7.4491,7.4329,7.4491,183200.0
2009-09-14 11:30:00,9.17,9.19,9.17,9.18,245200.0,7.4491,7.4654,7.4491,7.4572,245200.0
2009-09-14 11:40:00,9.18,9.19,9.18,9.19,226400.0,7.4572,7.4654,7.4572,7.4654,226400.0
2009-09-14 11:50:00,9.19,9.19,9.18,9.19,260400.0,7.4654,7.4654,7.4572,7.4654,260400.0
2009-09-14 12:00:00,9.19,9.21,9.19,9.21,262800.0,7.4654,7.4816,7.4654,7.4816,262800.0
2009-09-14 12:10:00,9.2,9.21,9.2,9.2,129600.0,7.4735,7.4816,7.4735,7.4735,129600.0
2009-09-14 12:20:00,9.2,9.2,9.19,9.2,144400.0,7.4735,7.4735,7.4654,7.4735,144400.0
2009-09-14 12:30:00,9.2,9.21,9.19,9.2,130400.0,7.4735,7.4816,7.4654,7.4735,130400.0
2009-09-14 12:40:00,9.2,9.2,9.2,9.2,76000.0,7.4735,7.4735,7.4735,7.4735,76000.0
2009-09-14 12:50:00,9.2,9.21,9.2,9.21,100800.0,7.4735,7.4816,7.4735,7.4816,100800.0
2009-09-14 13:00:00,9.21,9.21,9.19,9.19,142400.0,7.4816,7.4816,7.4654,7.4654,142400.0
2009-09-14 13:10:00,9.19,9.19,9.18,9.18,97600.0,7.4654,7.4654,7.4572,7.4572,97600.0
2009-09-14 13:20:00,9.18,9.19,9.18,9.18,60000.0,7.4572,7.4654,7.4572,7.4572,60000.0
2009-09-14 13:30:00,9.19,9.2,9.18,9.2,144800.0,7.4654,7.4735,7.4572,7.4735,144800.0
2009-09-14 13:40:00,9.2,9.2,9.19,9.19,87600.0,7.4735,7.4735,7.4654,7.4654,87600.0
2009-09-14 13:50:00,9.19,9.2,9.18,9.2,188400.0,7.4654,7.4735,7.4572,7.4735,188400.0
2009-09-14 14:00:00,9.2,9.2,9.18,9.18,106400.0,7.4735,7.4735,7.4572,7.4572,106400.0
2009-09-14 14:10:00,9.18,9.19,9.18,9.18,80800.0,7.4572,7.4654,7.4572,7.4572,80800.0
2009-09-14 14:20:00,9.18,9.22,9.18,9.21,217200.0,7.4572,7.4897,7.4572,7.4816,217200.0
2009-09-14 14:30:00,9.22,9.24,9.22,9.22,310000.0,7.4897,7.506,7.4897,7.4897,310000.0
2009-09-14 14:40:00,9.22,9.22,9.21,9.22,298800.0,7.4897,7.4897,7.4816,7.4897,298800.0
2009-09-14 14:50:00,9.22,9.22,9.21,9.21,204800.0,7.4897,7.4897,7.4816,7.4816,204800.0
2009-09-14 15:00:00,9.21,9.23,9.21,9.23,320000.0,7.4816,7.4979,7.4816,7.4979,320000.0
2009-09-14 15:10:00,9.23,9.23,9.22,9.22,206000.0,7.4979,7.4979,7.4897,7.4897,206000.0
2009-09-14 15:20:00,9.22,9.23,9.22,9.23,540800.0,7.4897,7.4979,7.4897,7.4979,540800.0
2009-09-14 15:30:00,9.22,9.23,9.22,9.22,346800.0,7.4897,7.4979,7.4897,7.4897,346800.0
2009-09-14 15:40:00,9.22,9.24,9.22,9.23,420800.0,7.4897,7.506,7.4897,7.4979,420800.0
2009-09-14 15:50:00,9.23,9.25,9.23,9.24,757200.0,7.4979,7.5141,7.4979,7.506,757200.0
2009-09-15 09:30:00,9.16,9.27,9.16,9.23,1258800.0,7.441,7.5304,7.441,7.4979,1258800.0
2009-09-15 09:40:00,9.22,9.27,9.21,9.27,510400.0,7.4897,7.5304,7.4816,7.5304,510400.0
2009-09-15 09:50:00,9.27,9.27,9.2,9.22,325600.0,7.5304,7.5304,7.4735,7.4897,325600.0
2009-09-15 10:00:00,9.23,9.23,9.18,9.2,817200.0,7.4979,7.4979,7.4572,7.4735,817200.0
2009-09-15 10:10:00,9.2,9.2,9.13,9.13,670800.0,7.4735,7.4735,7.4166,7.4166,670800.0
2009-09-15 10:20:00,9.13,9.21,9.13,9.21,628800.0,7.4166,7.4816,7.4166,7.4816,628800.0
2009-09-15 10:30:00,9.21,9.24,9.19,9.19,458400.0,7.4816,7.506,7.4654,7.4654,458400.0
2009-09-15 10:40:00,9.19,9.26,9.18,9.25,376400.0,7.4654,7.5222,7.4572,7.5141,376400.0
2009-09-15 10:50:00,9.25,9.27,9.25,9.27,580000.0,7.5141,7.5304,7.5141,7.5304,580000.0
2009-09-15 11:00:00,9.26,9.27,9.24,9.24,462000.0,7.5222,7.5304,7.506,7.506,462000.0
2009-09-15 11:10:00,9.24,9.25,9.22,9.23,291600.0,7.506,7.5141,7.4897,7.4979,291600.0
2009-09-15 11:20:00,9.23,9.23,9.21,9.21,382400.0,7.4979,7.4979,7.4816,7.4816,382400.0
2009-09-15 11:30:00,9.21,9.21,9.2,9.21,574000.0,7.4816,7.4816,7.4735,7.4816,574000.0
2009-09-15 11:40:00,9.21,9.24,9.2,9.24,276000.0,7.4816,7.506,7.4735,7.506,276000.0
2009-09-15 11:50:00,9.24,9.25,9.23,9.24,274400.0,7.506,7.5141,7.4979,7.506,274400.0
2009-09-15 12:00:00,9.24,9.25,9.23,9.25,245200.0,7.506,7.5141,7.4979,7.5141,245200.0
2009-09-15 12:10:00,9.25,9.26,9.24,9.24,225200.0,7.5141,7.5222,7.506,7.506,225200.0
2009-09-15 12:20:00,9.24,9.25,9.23,9.23,135600.0,7.506,7.5141,7.4979,7.4979,135600.0
2009-09-15 12:30:00,9.23,9.24,9.22,9.22,239600.0,7.4979,7.506,7.4897,7.4897,239600.0
2009-09-15 12:40:00,9.22,9.24,9.22,9.23,166400.0,7.4897,7.506,7.4897,7.4979,166400.0
2009-09-15 12:50:00,9.24,9.24,9.24,9.24,141200.0,7.506,7.506,7.506,7.506,141200.0
2009-09-15 13:00:00,9.24,9.25,9.24,9.25,112800.0,7.506,7.5141,7.506,7.5141,112800.0
2009-09-15 13:10:00,9.25,9.29,9.25,9.28,262000.0,7.5141,7.5466,7.5141,7.5385,262000.0
2009-09-15 13:20:00,9.28,9.28,9.27,9.27,235200.0,7.5385,7.5385,7.5304,7.5304,235200.0
2009-09-15 13:30:00,9.27,9.29,9.26,9.28,221200.0,7.5304,7.5466,7.5222,7.5385,221200.0
2009-09-15 13:40:00,9.28,9.29,9.28,9.28,297200.0,7.5385,7.5466,7.5385,7.5385,297200.0
2009-09-15 13:50:00,9.28,9.3,9.27,9.3,320800.0,7.5385,7.5547,7.5304,7.5547,320800.0
2009-09-15 14:00:00,9.3,9.3,9.29,9.29,485200.0,7.5547,7.5547,7.5466,7.5466,485200.0
2009-09-15 14:10:00,9.29,9.3,9.29,9.3,200000.0,7.5466,7.5547,7.5466,7.5547,200000.0
2009-09-15 14:20:00,9.3,9.31,9.29,9.31,209600.0,7.5547,7.5628,7.5466,7.5628,209600.0
2009-09-15 14:30:00,9.31,9.31,9.29,9.3,222400.0,7.5628,7.5628,7.5466,7.5547,222400.0
2009-09-15 14:40:00,9.29,9.3,9.28,9.28,418800.0,7.5466,7.5547,7.5385,7.5385,418800.0
2009-09-15 14:50:00,9.28,9.28,9.26,9.27,226800.0,7.5385,7.5385,7.5222,7.5304,226800.0
2009-09-15 15:00:00,9.27,9.28,9.26,9.28,395600.0,7.5304,7.5385,7.5222,7.5385,395600.0
2009-09-15 15:10:00,9.28,9.3,9.28,9.3,231200.0,7.5385,7.5547,7.5385,7.5547,231200.0
2009-09-15 15:20:00,9.3,9.31,9.29,9.31,402800.0,7.5547,7.5628,7.5466,7.5628,402800.0
2009-09-15 15:30:00,9.31,9.32,9.3,9.3,810400.0,7.5628,7.571,7.5547,7.5547,810400.0
2009-09-15 15:40:00,9.3,9.31,9.29,9.31,675600.0,7.5547,7.5628,7.5466,7.5628,675600.0
2009-09-15 15:50:00,9.31,9.32,9.31,9.31,1053600.0,7.5628,7.571,7.5628,7.5628,1053600.0
2009-09-16 09:30:00,9.34,9.35,9.3,9.34,618400.0,7.5872,7.5953,7.5547,7.5872,618400.0
2009-09-16 09:40:00,9.34,9.36,9.32,9.34,559200.0,7.5872,7.6035,7.571,7.5872,559200.0
2009-09-16 09:50:00,9.34,9.34,9.31,9.33,411200.0,7.5872,7.5872,7.5628,7.5791,411200.0
2009-09-16 10:00:00,9.33,9.35,9.33,9.35,640800.0,7.5791,7.5953,7.5791,7.5953,640800.0
2009-09-16 10:10:00,9.35,9.37,9.35,9.36,946000.0,7.5953,7.6116,7.5953,7.6035,946000.0
2009-09-16 10:20:00,9.36,9.37,9.35,9.35,452400.0,7.6035,7.6116,7.5953,7.5953,452400.0
2009-09-16 10:30:00,9.35,9.37,9.34,9.36,275600.0,7.5953,7.6116,7.5872,7.6035,275600.0
2009-09-16 10:40:00,9.36,9.37,9.35,9.37,238400.0,7.6035,7.6116,7.5953,7.6116,238400.0
2009-09-16 10:50:00,9.37,9.37,9.36,9.37,122000.0,7.6116,7.6116,7.6035,7.6116,122000.0
2009-09-16 11:00:00,9.37,9.37,9.36,9.36,210400.0,7.6116,7.6116,7.6035,7.6035,210400.0
2009-09-16 11:10:00,9.36,9.37,9.36,9.36,137200.0,7.6035,7.6116,7.6035,7.6035,137200.0
2009-09-16 11:20:00,9.36,9.37,9.36,9.37,252000.0,7.6035,7.6116,7.6035,7.6116,252000.0
2009-09-16 11:30:00,9.37,9.38,9.37,9.37,446400.0,7.6116,7.6197,7.6116,7.6116,446400.0
2009-09-16 11:40:00,9.37,9.4,9.37,9.38,710800.0,7.6116,7.636,7.6116,7.6197,710800.0
2009-09-16 11:50:00,9.38,9.39,9.38,9.38,117600.0,7.6197,7.6278,7.6197,7.6197,117600.0
2009-09-16 12:00:00,9.38,9.39,9.38,9.39,132400.0,7.6197,7.6278,7.6197,7.6278,132400.0
2009-09-16 12:10:00,9.39,9.4,9.38,9.4,196800.0,7.6278,7.636,7.6197,7.636,196800.0
2009-09-16 12:20:00,9.4,9.41,9.39,9.39,247200.0,7.636,7.6441,7.6278,7.6278,247200.0
2009-09-16 12:30:00,9.39,9.4,9.38,9.39,233600.0,7.6278,7.636,7.6197,7.6278,233600.0
2009-09-16 12:40:00,9.39,9.4,9.39,9.4,135200.0,7.6278,7.636,7.6278,7.636,135200.0
2009-09-16 12:50:00,9.4,9.4,9.38,9.39,186800.0,7.636,7.636,7.6197,7.6278,186800.0
2009-09-16 13:00:00,9.39,9.4,9.38,9.38,334000.0,7.6278,7.636,7.6197,7.6197,334000.0
2009-09-16 13:10:00,9.38,9.4,9.38,9.4,183200.0,7.6197,7.636,7.6197,7.636,183200.0
2009-09-16 13:20:00,9.4,9.42,9.4,9.42,249200.0,7.636,7.6522,7.636,7.6522,249200.0
2009-09-16 13:30:00,9.42,9.42,9.41,9.42,148400.0,7.6522,7.6522,7.6441,7.6522,148400.0
2009-09-16 13:40:00,9.42,9.43,9.42,9.42,178400.0,7.6522,7.6603,7.6522,7.6522,178400.0
2009-09-16 13:50:00,9.42,9.44,9.42,9.43,129600.0,7.6522,7.6685,7.6522,7.6603,129600.0
2009-09-16 14:00:00,9.43,9.44,9.43,9.43,242800.0,7.6603,7.6685,7.6603,7.6603,242800.0
2009-09-16 14:10:00,9.43,9.46,9.43,9.46,267200.0,7.6603,7.6847,7.6603,7.6847,267200.0
2009-09-16 14:20:00,9.46,9.46,9.45,9.46,135600.0,7.6847,7.6847,7.6766,7.6847,135600.0
2009-09-16 14:30:00,9.46,9.46,9.44,9.44,310800.0,7.6847,7.6847,7.6685,7.6685,310800.0
2009-09-16 14:40:00,9.44,9.46,9.44,9.45,292800.0,7.6685,7.6847,7.6685,7.6766,292800.0
2009-09-16 14:50:00,9.45,9.47,9.44,9.44,333200.0,7.6766,7.6928,7.6685,7.6685,333200.0
2009-09-16 15:00:00,9.44,9.45,9.43,9.44,307600.0,7.6685,7.6766,7.6603,7.6685,307600.0
2009-09-16 15:10:00,9.44,9.45,9.43,9.44,459600.0,7.6685,7.6766,7.6603,7.6685,459600.0
2009-09-16 15:20:00,9.44,9.45,9.44,9.44,383200.0,7.6685,7.6766,7.6685,7.6685,383200.0
2009-09-16 15:30:00,9.44,9.45,9.43,9.43,399600.0,7.6685,7.6766,7.6603,7.6603,399600.0
2009-09-16 15:40:00,9.43,9.46,9.43,9.46,425200.0,7.6603,7.6847,7.6603,7.6847,425200.0
2009-09-16 15:50:00,9.46,9.48,9.45,9.47,811200.0,7.6847,7.7009,7.6766,7.6928,811200.0
2009-09-17 09:30:00,9.42,9.47,9.38,9.46,1203600.0,7.6522,7.6928,7.6197,7.6847,1203600.0
2009-09-17 09:40:00,9.46,9.47,9.45,9.46,207200.0,7.6847,7.6928,7.6766,7.6847,207200.0
2009-09-17 09:50:00,9.46,9.49,9.45,9.48,502800.0,7.6847,7.7091,7.6766,7.7009,502800.0
2009-09-17 10:00:00,9.48,9.49,9.43,9.43,618800.0,7.7009,7.7091,7.6603,7.6603,618800.0
2009-09-17 10:10:00,9.44,9.46,9.42,9.43,394400.0,7.6685,7.6847,7.6522,7.6603,394400.0
2009-09-17 10:20:00,9.43,9.43,9.37,9.39,366800.0,7.6603,7.6603,7.6116,7.6278,366800.0
2009-09-17 10:30:00,9.39,9.48,9.39,9.48,447200.0,7.6278,7.7009,7.6278,7.7009,447200.0
2009-09-17 10:40:00,9.48,9.49,9.47,9.49,562400.0,7.7009,7.7091,7.6928,7.7091,562400.0
2009-09-17 10:50:00,9.49,9.5,9.49,9.49,348400.0,7.7091,7.7172,7.7091,7.7091,348400.0
2009-09-17 11:00:00,9.49,9.49,9.47,9.47,220400.0,7.7091,7.7091,7.6928,7.6928,220400.0
2009-09-17 11:10:00,9.47,9.49,9.47,9.49,322800.0,7.6928,7.7091,7.6928,7.7091,322800.0
2009-09-17 11:20:00,9.49,9.52,9.49,9.51,1163200.0,7.7091,7.7334,7.7091,7.7253,1163200.0
2009-09-17 11:30:00,9.52,9.52,9.45,9.45,339200.0,7.7334,7.7334,7.6766,7.6766,339200.0
2009-09-17 11:40:00,9.45,9.47,9.45,9.46,150000.0,7.6766,7.6928,7.6766,7.6847,150000.0
2009-09-17 11:50:00,9.45,9.47,9.42,9.46,427200.0,7.6766,7.6928,7.6522,7.6847,427200.0
2009-09-17 12:00:00,9.46,9.48,9.45,9.47,291600.0,7.6847,7.7009,7.6766,7.6928,291600.0
2009-09-17 12:10:00,9.47,9.49,9.47,9.47,210000.0,7.6928,7.7091,7.6928,7.6928,210000.0
2009-09-17 12:20:00,9.47,9.47,9.46,9.47,169200.0,7.6928,7.6928,7.6847,7.6928,169200.0
2009-09-17 12:30:00,9.47,9.47,9.46,9.46,191600.0,7.6928,7.6928,7.6847,7.6847,191600.0
2009-09-17 12:40:00,9.46,9.46,9.42,9.43,303600.0,7.6847,7.6847,7.6522,7.6603,303600.0
2009-09-17 12:50:00,9.43,9.45,9.42,9.42,482400.0,7.6603,7.6766,7.6522,7.6522,482400.0
2009-09-17 13:00:00,9.42,9.44,9.41,9.44,183600.0,7.6522,7.6685,7.6441,7.6685,183600.0
2009-09-17 13:10:00,9.44,9.45,9.42,9.43,252000.0,7.6685,7.6766,7.6522,7.6603,252000.0
2009-09-17 13:20:00,9.43,9.44,9.42,9.44,224400.0,7.6603,7.6685,7.6522,7.6685,224400.0
2009-09-17 13:30:00,9.44,9.44,9.41,9.41,302400.0,7.6685,7.6685,7.6441,7.6441,302400.0
2009-09-17 13:40:00,9.42,9.43,9.4,9.43,378000.0,7.6522,7.6603,7.636,7.6603,378000.0
2009-09-17 13:50:00,9.43,9.43,9.42,9.43,256400.0,7.6603,7.6603,7.6522,7.6603,256400.0
2009-09-17 14:00:00,9.43,9.43,9.4,9.41,204400.0,7.6603,7.6603,7.636,7.6441,204400.0
2009-09-17 14:10:00,9.41,9.43,9.41,9.43,173200.0,7.6441,7.6603,7.6441,7.6603,173200.0
2009-09-17 14:20:00,9.43,9.43,9.42,9.42,196800.0,7.6603,7.6603,7.6522,7.6522,196800.0
2009-09-17 14:30:00,9.42,9.43,9.41,9.42,118400.0,7.6522,7.6603,7.6441,7.6522,118400.0
2009-09-17 14:40:00,9.42,9.42,9.4,9.42,397600.0,7.6522,7.6522,7.636,7.6522,397600.0
2009-09-17 14:50:00,9.42,9.43,9.42,9.42,374000.0,7.6522,7.6603,7.6522,7.6522,374000.0
2009-09-17 15:00:00,9.42,9.44,9.42,9.44,353200.0,7.6522,7.6685,7.6522,7.6685,353200.0
2009-09-17 15:10:00,9.44,9.44,9.44,9.44,241600.0,7.6685,7.6685,7.6685,7.6685,241600.0
2009-09-17 15:20:00,9.44,9.46,9.44,9.46,362400.0,7.6685,7.6847,7.6685,7.6847,362400.0
2009-09-17 15:30:00,9.45,9.46,9.44,9.45,279600.0,7.6766,7.6847,7.6685,7.6766,279600.0
2009-09-17 15:40:00,9.45,9.46,9.42,9.42,678800.0,7.6766,7.6847,7.6522,7.6522,678800.0
2009-09-17 15:50:00,9.42,9.44,9.41,9.44,820000.0,7.6522,7.6685,7.6441,7.6685,820000.0
2009-09-18 09:30:00,9.49,9.54,9.45,9.46,2332800.0,7.7091,7.7497,7.6766,7.6847,2332800.0
2009-09-18 09:40:00,9.46,9.49,9.44,9.47,245600.0,7.6847,7.7091,7.6685,7.6928,245600.0
2009-09-18 09:50:00,9.47,9.48,9.42,9.45,272000.0,7.6928,7.7009,7.6522,7.6766,272000.0
2009-09-18 10:00:00,9.45,9.48,9.45,9.47,289600.0,7.6766,7.7009,7.6766,7.6928,289600.0
2009-09-18 10:10:00,9.47,9.49,9.46,9.47,374400.0,7.6928,7.7091,7.6847,7.6928,374400.0
2009-09-18 10:20:00,9.47,9.48,9.46,9.47,190400.0,7.6928,7.7009,7.6847,7.6928,190400.0
2009-09-18 10:30:00,9.47,9.5,9.47,9.48,233200.0,7.6928,7.7172,7.6928,7.7009,233200.0
2009-09-18 10:40:00,9.48,9.52,9.48,9.51,266000.0,7.7009,7.7334,7.7009,7.7253,266000.0
2009-09-18 10:50:00,9.51,9.53,9.51,9.51,276400.0,7.7253,7.7416,7.7253,7.7253,276400.0
2009-09-18 11:00:00,9.51,9.52,9.49,9.5,235600.0,7.7253,7.7334,7.7091,7.7172,235600.0
2009-09-18 11:10:00,9.5,9.51,9.47,9.47,236000.0,7.7172,7.7253,7.6928,7.6928,236000.0
2009-09-18 11:20:00,9.47,9.48,9.47,9.47,438400.0,7.6928,7.7009,7.6928,7.6928,438400.0
2009-09-18 11:30:00,9.47,9.48,9.46,9.47,356800.0,7.6928,7.7009,7.6847,7.6928,356800.0
2009-09-18 11:40:00,9.47,9.51,9.47,9.5,264800.0,7.6928,7.7253,7.6928,7.7172,264800.0
2009-09-18 11:50:00,9.5,9.51,9.49,9.5,143200.0,7.7172,7.7253,7.7091,7.7172,143200.0
2009-09-18 12:00:00,9.5,9.51,9.49,9.5,284000.0,7.7172,7.7253,7.7091,7.7172,284000.0
2009-09-18 12:10:00,9.5,9.5,9.49,9.5,196000.0,7.7172,7.7172,7.7091,7.7172,196000.0
2009-09-18 12:20:00,9.5,9.53,9.5,9.52,258400.0,7.7172,7.7416,7.7172,7.7334,258400.0
2009-09-18 12:30:00,9.53,9.54,9.52,9.53,272000.0,7.7416,7.7497,7.7334,7.7416,272000.0
2009-09-18 12:40:00,9.53,9.54,9.52,9.52,84400.0,7.7416,7.7497,7.7334,7.7334,84400.0
2009-09-18 12:50:00,9.52,9.55,9.52,9.54,171200.0,7.7334,7.7578,7.7334,7.7497,171200.0
2009-09-18 13:00:00,9.54,9.55,9.54,9.55,108000.0,7.7497,7.7578,7.7497,7.7578,108000.0
2009-09-18 13:10:00,9.55,9.55,9.53,9.53,186400.0,7.7578,7.7578,7.7416,7.7416,186400.0
2009-09-18 13:20:00,9.53,9.53,9.52,9.52,186800.0,7.7416,7.7416,7.7334,7.7334,186800.0
2009-09-18 13:30:00,9.52,9.53,9.52,9.53,218400.0,7.7334,7.7416,7.7334,7.7416,218400.0
2009-09-18 13:40:00,9.53,9.54,9.52,9.53,692400.0,7.7416,7.7497,7.7334,7.7416,692400.0
2009-09-18 13:50:00,9.53,9.54,9.53,9.54,140800.0,7.7416,7.7497,7.7416,7.7497,140800.0
2009-09-18 14:00:00,9.54,9.55,9.54,9.55,161600.0,7.7497,7.7578,7.7497,7.7578,161600.0
2009-09-18 14:10:00,9.55,9.56,9.55,9.55,157200.0,7.7578,7.7659,7.7578,7.7578,157200.0
2009-09-18 14:20:00,9.55,9.55,9.54,9.55,101600.0,7.7578,7.7578,7.7497,7.7578,101600.0
2009-09-18 14:30:00,9.55,9.55,9.53,9.54,204800.0,7.7578,7.7578,7.7416,7.7497,204800.0
2009-09-18 14:40:00,9.54,9.56,9.54,9.55,241200.0,7.7497,7.7659,7.7497,7.7578,241200.0
2009-09-18 14:50:00,9.56,9.56,9.54,9.54,147600.0,7.7659,7.7659,7.7497,7.7497,147600.0
2009-09-18 15:00:00,9.54,9.56,9.54,9.56,338400.0,7.7497,7.7659,7.7497,7.7659,338400.0
2009-09-18 15:10:00,9.56,9.56,9.56,9.56,237600.0,7.7659,7.7659,7.7659,7.7659,237600.0
2009-09-18 15:20:00,9.56,9.56,9.56,9.56,328800.0,7.7659,7.7659,7.7659,7.7659,328800.0
2009-09-18 15:30:00,9.56,9.56,9.53,9.53,466000.0,7.7659,7.7659,7.7416,7.7416,466000.0
2009-09-18 15:40:00,9.53,9.55,9.53,9.53,798400.0,7.7416,7.7578,7.7416,7.7416,798400.0
2009-09-18 15:50:00,9.53,9.54,9.51,9.52,1230000.0,7.7416,7.7497,7.7253,7.7334,1230000.0
2009-09-21 09:30:00,9.42,9.47,9.35,9.43,522000.0,7.6522,7.6928,7.5953,7.6603,522000.0
2009-09-21 09:40:00,9.43,9.48,9.43,9.46,270400.0,7.6603,7.7009,7.6603,7.6847,270400.0
2009-09-21 09:50:00,9.46,9.46,9.37,9.38,305200.0,7.6847,7.6847,7.6116,7.6197,305200.0
2009-09-21 10:00:00,9.38,9.39,9.36,9.36,371600.0,7.6197,7.6278,7.6035,7.6035,371600.0
2009-09-21 10:10:00,9.36,9.4,9.34,9.39,466400.0,7.6035,7.636,7.5872,7.6278,466400.0
2009-09-21 10:20:00,9.38,9.43,9.38,9.42,303600.0,7.6197,7.6603,7.6197,7.6522,303600.0
2009-09-21 10:30:00,9.42,9.43,9.38,9.38,186400.0,7.6522,7.6603,7.6197,7.6197,186400.0
2009-09-21 10:40:00,9.38,9.4,9.37,9.4,203200.0,7.6197,7.636,7.6116,7.636,203200.0
2009-09-21 10:50:00,9.39,9.41,9.39,9.4,123600.0,7.6278,7.6441,7.6278,7.636,123600.0
2009-09-21 11:00:00,9.4,9.46,9.39,9.46,624400.0,7.636,7.6847,7.6278,7.6847,624400.0
2009-09-21 11:10:00,9.45,9.65,9.45,9.59,2534400.0,7.6766,7.839,7.6766,7.7903,2534400.0
2009-09-21 11:20:00,9.59,9.59,9.55,9.57,818000.0,7.7903,7.7903,7.7578,7.7741,818000.0
2009-09-21 11:30:00,9.57,9.62,9.54,9.56,730000.0,7.7741,7.8147,7.7497,7.7659,730000.0
2009-09-21 11:40:00,9.57,9.57,9.54,9.55,480400.0,7.7741,7.7741,7.7497,7.7578,480400.0
2009-09-21 11:50:00,9.55,9.55,9.51,9.54,330000.0,7.7578,7.7578,7.7253,7.7497,330000.0
2009-09-21 12:00:00,9.53,9.56,9.53,9.56,245200.0,7.7416,7.7659,7.7416,7.7659,245200.0
2009-09-21 12:10:00,9.56,9.56,9.55,9.55,174400.0,7.7659,7.7659,7.7578,7.7578,174400.0
2009-09-21 12:20:00,9.55,9.58,9.54,9.56,246800.0,7.7578,7.7822,7.7497,7.7659,246800.0
2009-09-21 12:30:00,9.56,9.56,9.53,9.53,151600.0,7.7659,7.7659,7.7416,7.7416,151600.0
2009-09-21 12:40:00,9.53,9.55,9.53,9.53,230000.0,7.7416,7.7578,7.7416,7.7416,230000.0
2009-09-21 12:50:00,9.53,9.53,9.52,9.53,181600.0,7.7416,7.7416,7.7334,7.7416,181600.0
2009-09-21 13:00:00,9.52,9.53,9.51,9.51,150400.0,7.7334,7.7416,7.7253,7.7253,150400.0
2009-09-21 13:10:00,9.5,9.52,9.5,9.51,112000.0,7.7172,7.7334,7.7172,7.7253,112000.0
2009-09-21 13:20:00,9.52,9.53,9.52,9.52,227200.0,7.7334,7.7416,7.7334,7.7334,227200.0
2009-09-21 13:30:00,9.52,9.53,9.52,9.53,158800.0,7.7334,7.7416,7.7334,7.7416,158800.0
2009-09-21 13:40:00,9.53,9.53,9.52,9.52,168000.0,7.7416,7.7416,7.7334,7.7334,168000.0
2009-09-21 13:50:00,9.52,9.53,9.5,9.5,155600.0,7.7334,7.7416,7.7172,7.7172,155600.0
2009-09-21 14:00:00,9.5,9.51,9.5,9.51,122400.0,7.7172,7.7253,7.7172,7.7253,122400.0
2009-09-21 14:10:00,9.51,9.51,9.5,9.5,204400.0,7.7253,7.7253,7.7172,7.7172,204400.0
2009-09-21 14:20:00,9.5,9.5,9.5,9.5,98000.0,7.7172,7.7172,7.7172,7.7172,98000.0
2009-09-21 14:30:00,9.5,9.5,9.49,9.49,229600.0,7.7172,7.7172,7.7091,7.7091,229600.0
2009-09-21 14:40:00,9.49,9.53,9.48,9.53,268800.0,7.7091,7.7416,7.7009,7.7416,268800.0
2009-09-21 14:50:00,9.53,9.54,9.52,9.52,160800.0,7.7416,7.7497,7.7334,7.7334,160800.0
2009-09-21 15:00:00,9.52,9.52,9.51,9.52,142400.0,7.7334,7.7334,7.7253,7.7334,142400.0
2009-09-21 15:10:00,9.51,9.55,9.51,9.55,370000.0,7.7253,7.7578,7.7253,7.7578,370000.0
2009-09-21 15:20:00,9.55,9.55,9.53,9.54,317200.0,7.7578,7.7578,7.7416,7.7497,317200.0
2009-09-21 15:30:00,9.54,9.54,9.51,9.52,606400.0,7.7497,7.7497,7.7253,7.7334,606400.0
2009-09-21 15:40:00,9.52,9.53,9.51,9.51,526800.0,7.7334,7.7416,7.7253,7.7253,526800.0
2009-09-21 15:50:00,9.51,9.53,9.5,9.52,968000.0,7.7253,7.7416,7.7172,7.7334,968000.0
2009-09-22 09:30:00,9.59,9.63,9.53,9.59,898000.0,7.7903,7.8228,7.7416,7.7903,898000.0
2009-09-22 09:40:00,9.59,9.65,9.58,9.61,606400.0,7.7903,7.839,7.7822,7.8065,606400.0
2009-09-22 09:50:00,9.61,9.63,9.6,9.6,463600.0,7.8065,7.8228,7.7984,7.7984,463600.0
2009-09-22 10:00:00,9.6,9.62,9.58,9.61,387600.0,7.7984,7.8147,7.7822,7.8065,387600.0
2009-09-22 10:10:00,9.62,9.62,9.61,9.61,642000.0,7.8147,7.8147,7.8065,7.8065,642000.0
2009-09-22 10:20:00,9.61,9.62,9.6,9.61,497200.0,7.8065,7.8147,7.7984,7.8065,497200.0
2009-09-22 10:30:00,9.61,9.61,9.58,9.59,652000.0,7.8065,7.8065,7.7822,7.7903,652000.0
2009-09-22 10:40:00,9.59,9.61,9.59,9.6,278400.0,7.7903,7.8065,7.7903,7.7984,278400.0
2009-09-22 10:50:00,9.6,9.61,9.6,9.61,184400.0,7.7984,7.8065,7.7984,7.8065,184400.0
2009-09-22 11:00:00,9.61,9.61,9.6,9.6,249200.0,7.8065,7.8065,7.7984,7.7984,249200.0
2009-09-22 11:10:00,9.6,9.6,9.58,9.59,419200.0,7.7984,7.7984,7.7822,7.7903,419200.0
2009-09-22 11:20:00,9.59,9.59,9.57,9.57,404400.0,7.7903,7.7903,7.7741,7.7741,404400.0
2009-09-22 11:30:00,9.57,9.6,9.57,9.59,207200.0,7.7741,7.7984,7.7741,7.7903,207200.0
2009-09-22 11:40:00,9.59,9.61,9.59,9.61,185200.0,7.7903,7.8065,7.7903,7.8065,185200.0
2009-09-22 11:50:00,9.6,9.61,9.59,9.6,238400.0,7.7984,7.8065,7.7903,7.7984,238400.0
2009-09-22 12:00:00,9.6,9.62,9.6,9.61,328400.0,7.7984,7.8147,7.7984,7.8065,328400.0
2009-09-22 12:10:00,9.61,9.63,9.61,9.62,162000.0,7.8065,7.8228,7.8065,7.8147,162000.0
2009-09-22 12:20:00,9.62,9.62,9.6,9.6,218400.0,7.8147,7.8147,7.7984,7.7984,218400.0
2009-09-22 12:30:00,9.6,9.6,9.59,9.59,80400.0,7.7984,7.7984,7.7903,7.7903,80400.0
2009-09-22 12:40:00,9.59,9.6,9.59,9.6,210400.0,7.7903,7.7984,7.7903,7.7984,210400.0
2009-09-22 12:50:00,9.6,9.63,9.6,9.62,992000.0,7.7984,7.8228,7.7984,7.8147,992000.0
2009-09-22 13:00:00,9.62,9.63,9.6,9.63,744400.0,7.8147,7.8228,7.7984,7.8228,744400.0
2009-09-22 13:10:00,9.63,9.63,9.6,9.6,366400.0,7.8228,7.8228,7.7984,7.7984,366400.0
2009-09-22 13:20:00,9.6,9.6,9.58,9.59,170800.0,7.7984,7.7984,7.7822,7.7903,170800.0
2009-09-22 13:30:00,9.59,9.61,9.59,9.59,158000.0,7.7903,7.8065,7.7903,7.7903,158000.0
2009-09-22 13:40:00,9.59,9.6,9.58,9.6,125600.0,7.7903,7.7984,7.7822,7.7984,125600.0
2009-09-22 13:50:00,9.6,9.6,9.57,9.57,151600.0,7.7984,7.7984,7.7741,7.7741,151600.0
2009-09-22 14:00:00,9.57,9.59,9.57,9.58,142400.0,7.7741,7.7903,7.7741,7.7822,142400.0
2009-09-22 14:10:00,9.58,9.58,9.57,9.58,264400.0,7.7822,7.7822,7.7741,7.7822,264400.0
2009-09-22 14:20:00,9.58,9.59,9.57,9.59,237200.0,7.7822,7.7903,7.7741,7.7903,237200.0
2009-09-22 14:30:00,9.59,9.6,9.58,9.59,228400.0,7.7903,7.7984,7.7822,7.7903,228400.0
2009-09-22 14:40:00,9.59,9.6,9.59,9.6,114000.0,7.7903,7.7984,7.7903,7.7984,114000.0
2009-09-22 14:50:00,9.6,9.6,9.59,9.6,151600.0,7.7984,7.7984,7.7903,7.7984,151600.0
2009-09-22 15:00:00,9.6,9.6,9.59,9.59,446400.0,7.7984,7.7984,7.7903,7.7903,446400.0
2009-09-22 15:10:00,9.59,9.59,9.58,9.58,234400.0,7.7903,7.7903,7.7822,7.7822,234400.0
2009-09-22 15:20:00,9.58,9.6,9.58,9.59,509600.0,7.7822,7.7984,7.7822,7.7903,509600.0
2009-09-22 15:30:00,9.59,9.61,9.59,9.6,295200.0,7.7903,7.8065,7.7903,7.7984,295200.0
2009-09-22 15:40:00,9.6,9.62,9.6,9.61,690800.0,7.7984,7.8147,7.7984,7.8065,690800.0
2009-09-22 15:50:00,9.61,9.62,9.59,9.6,1298800.0,7.8065,7.8147,7.7903,7.7984,1298800.0
2009-09-23 09:30:00,9.64,9.68,9.53,9.54,510800.0,7.8309,7.8634,7.7416,7.7497,510800.0
2009-09-23 09:40:00,9.53,9.55,9.53,9.54,311200.0,7.7416,7.7578,7.7416,7.7497,311200.0
2009-09-23 09:50:00,9.54,9.56,9.52,9.52,257200.0,7.7497,7.7659,7.7334,7.7334,257200.0
2009-09-23 10:00:00,9.52,9.54,9.51,9.53,400800.0,7.7334,7.7497,7.7253,7.7416,400800.0
2009-09-23 10:10:00,9.53,9.56,9.53,9.56,264400.0,7.7416,7.7659,7.7416,7.7659,264400.0
2009-09-23 10:20:00,9.57,9.57,9.55,9.57,140400.0,7.7741,7.7741,7.7578,7.7741,140400.0
2009-09-23 10:30:00,9.57,9.6,9.55,9.55,294800.0,7.7741,7.7984,7.7578,7.7578,294800.0
2009-09-23 10:40:00,9.55,9.56,9.53,9.56,143200.0,7.7578,7.7659,7.7416,7.7659,143200.0
2009-09-23 10:50:00,9.56,9.57,9.55,9.56,139200.0,7.7659,7.7741,7.7578,7.7659,139200.0
2009-09-23 11:00:00,9.56,9.56,9.55,9.55,115600.0,7.7659,7.7659,7.7578,7.7578,115600.0
2009-09-23 11:10:00,9.55,9.55,9.51,9.52,229600.0,7.7578,7.7578,7.7253,7.7334,229600.0
2009-09-23 11:20:00,9.52,9.55,9.52,9.54,200800.0,7.7334,7.7578,7.7334,7.7497,200800.0
2009-09-23 11:30:00,9.54,9.55,9.54,9.54,176000.0,7.7497,7.7578,7.7497,7.7497,176000.0
2009-09-23 11:40:00,9.54,9.55,9.53,9.54,205600.0,7.7497,7.7578,7.7416,7.7497,205600.0
2009-09-23 11:50:00,9.54,9.55,9.53,9.55,84400.0,7.7497,7.7578,7.7416,7.7578,84400.0
2009-09-23 12:00:00,9.55,9.57,9.55,9.56,138800.0,7.7578,7.7741,7.7578,7.7659,138800.0
2009-09-23 12:10:00,9.56,9.58,9.56,9.57,130400.0,7.7659,7.7822,7.7659,7.7741,130400.0
2009-09-23 12:20:00,9.57,9.58,9.56,9.58,200400.0,7.7741,7.7822,7.7659,7.7822,200400.0
2009-09-23 12:30:00,9.58,9.59,9.57,9.57,154000.0,7.7822,7.7903,7.7741,7.7741,154000.0
2009-09-23 12:40:00,9.57,9.58,9.57,9.57,161600.0,7.7741,7.7822,7.7741,7.7741,161600.0
2009-09-23 12:50:00,9.57,9.58,9.57,9.58,124400.0,7.7741,7.7822,7.7741,7.7822,124400.0
2009-09-23 13:00:00,9.58,9.59,9.57,9.57,156000.0,7.7822,7.7903,7.7741,7.7741,156000.0
2009-09-23 13:10:00,9.57,9.58,9.56,9.58,178400.0,7.7741,7.7822,7.7659,7.7822,178400.0
2009-09-23 13:20:00,9.58,9.58,9.55,9.56,90000.0,7.7822,7.7822,7.7578,7.7659,90000.0
2009-09-23 13:30:00,9.56,9.56,9.55,9.56,114800.0,7.7659,7.7659,7.7578,7.7659,114800.0
2009-09-23 13:40:00,9.56,9.58,9.56,9.57,108000.0,7.7659,7.7822,7.7659,7.7741,108000.0
2009-09-23 13:50:00,9.57,9.57,9.56,9.56,153600.0,7.7741,7.7741,7.7659,7.7659,153600.0
2009-09-23 14:00:00,9.56,9.57,9.55,9.57,189200.0,7.7659,7.7741,7.7578,7.7741,189200.0
2009-09-23 14:10:00,9.57,9.61,9.56,9.6,169600.0,7.7741,7.8065,7.7659,7.7984,169600.0
2009-09-23 14:20:00,9.6,9.61,9.56,9.6,263200.0,7.7984,7.8065,7.7659,7.7984,263200.0
2009-09-23 14:30:00,9.6,9.62,9.58,9.6,497200.0,7.7984,7.8147,7.7822,7.7984,497200.0
2009-09-23 14:40:00,9.6,9.6,9.55,9.56,806800.0,7.7984,7.7984,7.7578,7.7659,806800.0
2009-09-23 14:50:00,9.56,9.57,9.46,9.48,2509600.0,7.7659,7.7741,7.6847,7.7009,2509600.0
2009-09-23 15:00:00,9.49,9.52,9.49,9.51,932400.0,7.7091,7.7334,7.7091,7.7253,932400.0
2009-09-23 15:10:00,9.51,9.52,9.47,9.49,696800.0,7.7253,7.7334,7.6928,7.7091,696800.0
2009-09-23 15:20:00,9.49,9.49,9.45,9.45,543600.0,7.7091,7.7091,7.6766,7.6766,543600.0
2009-09-23 15:30:00,9.45,9.47,9.43,9.45,759600.0,7.6766,7.6928,7.6603,7.6766,759600.0
2009-09-23 15:40:00,9.45,9.47,9.42,9.44,840000.0,7.6766,7.6928,7.6522,7.6685,840000.0
2009-09-23 15:50:00,9.44,9.44,9.4,9.4,1513200.0,7.6685,7.6685,7.636,7.636,1513200.0
2009-09-24 09:30:00,9.4,9.48,9.38,9.4,571200.0,7.636,7.7009,7.6197,7.636,571200.0
2009-09-24 09:40:00,9.4,9.4,9.32,9.33,644800.0,7.636,7.636,7.571,7.5791,644800.0
2009-09-24 09:50:00,9.33,9.38,9.33,9.38,704000.0,7.5791,7.6197,7.5791,7.6197,704000.0
2009-09-24 10:00:00,9.36,9.38,9.29,9.3,767600.0,7.6035,7.6197,7.5466,7.5547,767600.0
2009-09-24 10:10:00,9.3,9.33,9.28,9.28,348800.0,7.5547,7.5791,7.5385,7.5385,348800.0
2009-09-24 10:20:00,9.28,9.32,9.28,9.3,486800.0,7.5385,7.571,7.5385,7.5547,486800.0
2009-09-24 10:30:00,9.3,9.31,9.29,9.31,384800.0,7.5547,7.5628,7.5466,7.5628,384800.0
2009-09-24 10:40:00,9.31,9.34,9.3,9.32,355600.0,7.5628,7.5872,7.5547,7.571,355600.0
2009-09-24 10:50:00,9.32,9.33,9.31,9.32,247200.0,7.571,7.5791,7.5628,7.571,247200.0
2009-09-24 11:00:00,9.32,9.34,9.31,9.34,273200.0,7.571,7.5872,7.5628,7.5872,273200.0
2009-09-24 11:10:00,9.35,9.36,9.34,9.34,212400.0,7.5953,7.6035,7.5872,7.5872,212400.0
2009-09-24 11:20:00,9.34,9.35,9.34,9.34,174400.0,7.5872,7.5953,7.5872,7.5872,174400.0
2009-09-24 11:30:00,9.34,9.35,9.32,9.33,334800.0,7.5872,7.5953,7.571,7.5791,334800.0
2009-09-24 11:40:00,9.33,9.35,9.31,9.33,230800.0,7.5791,7.5953,7.5628,7.5791,230800.0
2009-09-24 11:50:00,9.33,9.33,9.31,9.33,132000.0,7.5791,7.5791,7.5628,7.5791,132000.0
2009-09-24 12:00:00,9.33,9.36,9.33,9.36,177600.0,7.5791,7.6035,7.5791,7.6035,177600.0
2009-09-24 12:10:00,9.36,9.36,9.34,9.34,153200.0,7.6035,7.6035,7.5872,7.5872,153200.0
2009-09-24 12:20:00,9.34,9.35,9.32,9.33,188400.0,7.5872,7.5953,7.571,7.5791,188400.0
2009-09-24 12:30:00,9.33,9.33,9.31,9.33,132000.0,7.5791,7.5791,7.5628,7.5791,132000.0
2009-09-24 12:40:00,9.33,9.33,9.32,9.33,169200.0,7.5791,7.5791,7.571,7.5791,169200.0
2009-09-24 12:50:00,9.33,9.33,9.31,9.31,211600.0,7.5791,7.5791,7.5628,7.5628,211600.0
2009-09-24 13:00:00,9.31,9.33,9.31,9.33,408400.0,7.5628,7.5791,7.5628,7.5791,408400.0
2009-09-24 13:10:00,9.32,9.34,9.32,9.32,135200.0,7.571,7.5872,7.571,7.571,135200.0
2009-09-24 13:20:00,9.32,9.33,9.32,9.33,180800.0,7.571,7.5791,7.571,7.5791,180800.0
2009-09-24 13:30:00,9.33,9.33,9.31,9.31,310400.0,7.5791,7.5791,7.5628,7.5628,310400.0
2009-09-24 13:40:00,9.31,9.33,9.31,9.31,472400.0,7.5628,7.5791,7.5628,7.5628,472400.0
2009-09-24 13:50:00,9.31,9.33,9.31,9.33,184400.0,7.5628,7.5791,7.5628,7.5791,184400.0
2009-09-24 14:00:00,9.32,9.34,9.32,9.34,152400.0,7.571,7.5872,7.571,7.5872,152400.0
2009-09-24 14:10:00,9.34,9.34,9.32,9.34,138800.0,7.5872,7.5872,7.571,7.5872,138800.0
2009-09-24 14:20:00,9.34,9.34,9.32,9.33,300000.0,7.5872,7.5872,7.571,7.5791,300000.0
2009-09-24 14:30:00,9.34,9.36,9.33,9.36,190400.0,7.5872,7.6035,7.5791,7.6035,190400.0
2009-09-24 14:40:00,9.36,9.36,9.34,9.35,287600.0,7.6035,7.6035,7.5872,7.5953,287600.0
2009-09-24 14:50:00,9.35,9.38,9.35,9.38,230800.0,7.5953,7.6197,7.5953,7.6197,230800.0
2009-09-24 15:00:00,9.38,9.38,9.37,9.37,333600.0,7.6197,7.6197,7.6116,7.6116,333600.0
2009-09-24 15:10:00,9.37,9.39,9.37,9.38,306800.0,7.6116,7.6278,7.6116,7.6197,306800.0
2009-09-24 15:20:00,9.38,9.4,9.38,9.39,426000.0,7.6197,7.636,7.6197,7.6278,426000.0
2009-09-24 15:30:00,9.39,9.4,9.36,9.37,583600.0,7.6278,7.636,7.6035,7.6116,583600.0
2009-09-24 15:40:00,9.37,9.4,9.36,9.39,598800.0,7.6116,7.636,7.6035,7.6278,598800.0
2009-09-24 15:50:00,9.39,9.4,9.38,9.38,828800.0,7.6278,7.636,7.6197,7.6197,828800.0
2009-09-25 09:30:00,9.36,9.38,9.31,9.33,527200.0,7.6035,7.6197,7.5628,7.5791,527200.0
2009-09-25 09:40:00,9.33,9.39,9.33,9.36,391600.0,7.5791,7.6278,7.5791,7.6035,391600.0
2009-09-25 09:50:00,9.36,9.38,9.31,9.37,452000.0,7.6035,7.6197,7.5628,7.6116,452000.0
2009-09-25 10:00:00,9.36,9.36,9.28,9.29,680400.0,7.6035,7.6035,7.5385,7.5466,680400.0
2009-09-25 10:10:00,9.29,9.29,9.27,9.28,579200.0,7.5466,7.5466,7.5304,7.5385,579200.0
2009-09-25 10:20:00,9.28,9.3,9.25,9.26,264400.0,7.5385,7.5547,7.5141,7.5222,264400.0
2009-09-25 10:30:00,9.26,9.28,9.26,9.27,347200.0,7.5222,7.5385,7.5222,7.5304,347200.0
2009-09-25 10:40:00,9.27,9.28,9.26,9.27,180800.0,7.5304,7.5385,7.5222,7.5304,180800.0
2009-09-25 10:50:00,9.27,9.27,9.24,9.25,274000.0,7.5304,7.5304,7.506,7.5141,274000.0
2009-09-25 11:00:00,9.25,9.28,9.24,9.28,269600.0,7.5141,7.5385,7.506,7.5385,269600.0
2009-09-25 11:10:00,9.28,9.28,9.22,9.23,328000.0,7.5385,7.5385,7.4897,7.4979,328000.0
2009-09-25 11:20:00,9.23,9.23,9.21,9.22,455600.0,7.4979,7.4979,7.4816,7.4897,455600.0
2009-09-25 11:30:00,9.22,9.23,9.2,9.22,316000.0,7.4897,7.4979,7.4735,7.4897,316000.0
2009-09-25 11:40:00,9.22,9.23,9.21,9.22,263600.0,7.4897,7.4979,7.4816,7.4897,263600.0
2009-09-25 11:50:00,9.22,9.26,9.22,9.23,403200.0,7.4897,7.5222,7.4897,7.4979,403200.0
2009-09-25 12:00:00,9.23,9.26,9.22,9.26,182000.0,7.4979,7.5222,7.4897,7.5222,182000.0
2009-09-25 12:10:00,9.26,9.26,9.22,9.22,275200.0,7.5222,7.5222,7.4897,7.4897,275200.0
2009-09-25 12:20:00,9.22,9.22,9.2,9.21,456800.0,7.4897,7.4897,7.4735,7.4816,456800.0
2009-09-25 12:30:00,9.21,9.21,9.2,9.2,224400.0,7.4816,7.4816,7.4735,7.4735,224400.0
2009-09-25 12:40:00,9.2,9.2,9.17,9.17,605600.0,7.4735,7.4735,7.4491,7.4491,605600.0
2009-09-25 12:50:00,9.17,9.19,9.17,9.19,228800.0,7.4491,7.4654,7.4491,7.4654,228800.0
2009-09-25 13:00:00,9.19,9.19,9.18,9.19,356800.0,7.4654,7.4654,7.4572,7.4654,356800.0
2009-09-25 13:10:00,9.19,9.19,9.15,9.15,653200.0,7.4654,7.4654,7.4329,7.4329,653200.0
2009-09-25 13:20:00,9.15,9.2,9.15,9.2,661200.0,7.4329,7.4735,7.4329,7.4735,661200.0
2009-09-25 13:30:00,9.2,9.2,9.19,9.2,305200.0,7.4735,7.4735,7.4654,7.4735,305200.0
2009-09-25 13:40:00,9.2,9.22,9.2,9.22,227600.0,7.4735,7.4897,7.4735,7.4897,227600.0
2009-09-25 13:50:00,9.22,9.23,9.22,9.23,320400.0,7.4897,7.4979,7.4897,7.4979,320400.0
2009-09-25 14:00:00,9.23,9.25,9.23,9.25,474000.0,7.4979,7.5141,7.4979,7.5141,474000.0
2009-09-25 14:10:00,9.25,9.25,9.23,9.23,312000.0,7.5141,7.5141,7.4979,7.4979,312000.0
2009-09-25 14:20:00,9.23,9.24,9.22,9.22,192400.0,7.4979,7.506,7.4897,7.4897,192400.0
2009-09-25 14:30:00,9.22,9.24,9.21,9.24,361200.0,7.4897,7.506,7.4816,7.506,361200.0
2009-09-25 14:40:00,9.24,9.25,9.23,9.23,216400.0,7.506,7.5141,7.4979,7.4979,216400.0
2009-09-25 14:50:00,9.23,9.24,9.22,9.23,391600.0,7.4979,7.506,7.4897,7.4979,391600.0
2009-09-25 15:00:00,9.23,9.26,9.22,9.24,380000.0,7.4979,7.5222,7.4897,7.506,380000.0
2009-09-25 15:10:00,9.24,9.24,9.23,9.24,462000.0,7.506,7.506,7.4979,7.506,462000.0
2009-09-25 15:20:00,9.24,9.25,9.23,9.25,292000.0,7.506,7.5141,7.4979,7.5141,292000.0
2009-09-25 15:30:00,9.25,9.26,9.24,9.24,629200.0,7.5141,7.5222,7.506,7.506,629200.0
2009-09-25 15:40:00,9.24,9.24,9.22,9.23,1030400.0,7.506,7.506,7.4897,7.4979,1030400.0
2009-09-25 15:50:00,9.24,9.24,9.21,9.22,1361200.0,7.506,7.506,7.4816,7.4897,1361200.0
2009-09-28 09:30:00,9.22,9.29,9.2,9.25,408800.0,7.4897,7.5466,7.4735,7.5141,408800.0
2009-09-28 09:40:00,9.25,9.33,9.25,9.3,280000.0,7.5141,7.5791,7.5141,7.5547,280000.0
2009-09-28 09:50:00,9.31,9.31,9.27,9.3,323600.0,7.5628,7.5628,7.5304,7.5547,323600.0
2009-09-28 10:00:00,9.3,9.35,9.3,9.35,461200.0,7.5547,7.5953,7.5547,7.5953,461200.0
2009-09-28 10:10:00,9.35,9.35,9.34,9.34,189200.0,7.5953,7.5953,7.5872,7.5872,189200.0
2009-09-28 10:20:00,9.34,9.36,9.34,9.35,404400.0,7.5872,7.6035,7.5872,7.5953,404400.0
2009-09-28 10:30:00,9.34,9.37,9.34,9.36,344400.0,7.5872,7.6116,7.5872,7.6035,344400.0
2009-09-28 10:40:00,9.36,9.36,9.33,9.33,263200.0,7.6035,7.6035,7.5791,7.5791,263200.0
2009-09-28 10:50:00,9.32,9.33,9.32,9.32,180800.0,7.571,7.5791,7.571,7.571,180800.0
2009-09-28 11:00:00,9.32,9.34,9.32,9.33,300000.0,7.571,7.5872,7.571,7.5791,300000.0
2009-09-28 11:10:00,9.33,9.33,9.33,9.33,138400.0,7.5791,7.5791,7.5791,7.5791,138400.0
2009-09-28 11:20:00,9.33,9.33,9.33,9.33,173200.0,7.5791,7.5791,7.5791,7.5791,173200.0
2009-09-28 11:30:00,9.33,9.34,9.33,9.34,174000.0,7.5791,7.5872,7.5791,7.5872,174000.0
2009-09-28 11:40:00,9.34,9.36,9.34,9.36,200800.0,7.5872,7.6035,7.5872,7.6035,200800.0
2009-09-28 11:50:00,9.36,9.36,9.35,9.36,224400.0,7.6035,7.6035,7.5953,7.6035,224400.0
2009-09-28 12:00:00,9.36,9.36,9.35,9.36,230400.0,7.6035,7.6035,7.5953,7.6035,230400.0
2009-09-28 12:10:00,9.36,9.36,9.33,9.35,299600.0,7.6035,7.6035,7.5791,7.5953,299600.0
2009-09-28 12:20:00,9.35,9.36,9.35,9.36,59600.0,7.5953,7.6035,7.5953,7.6035,59600.0
2009-09-28 12:30:00,9.36,9.36,9.36,9.36,79200.0,7.6035,7.6035,7.6035,7.6035,79200.0
2009-09-28 12:40:00,9.36,9.37,9.36,9.37,87200.0,7.6035,7.6116,7.6035,7.6116,87200.0
2009-09-28 12:50:00,9.37,9.38,9.36,9.36,279200.0,7.6116,7.6197,7.6035,7.6035,279200.0
2009-09-28 13:00:00,9.36,9.37,9.36,9.36,168000.0,7.6035,7.6116,7.6035,7.6035,168000.0
2009-09-28 13:10:00,9.36,9.38,9.35,9.38,196800.0,7.6035,7.6197,7.5953,7.6197,196800.0
2009-09-28 13:20:00,9.38,9.38,9.37,9.38,198000.0,7.6197,7.6197,7.6116,7.6197,198000.0
2009-09-28 13:30:00,9.38,9.38,9.38,9.38,159600.0,7.6197,7.6197,7.6197,7.6197,159600.0
2009-09-28 13:40:00,9.38,9.39,9.38,9.39,148400.0,7.6197,7.6278,7.6197,7.6278,148400.0
2009-09-28 13:50:00,9.39,9.39,9.37,9.38,127600.0,7.6278,7.6278,7.6116,7.6197,127600.0
2009-09-28 14:00:00,9.38,9.38,9.36,9.36,136000.0,7.6197,7.6197,7.6035,7.6035,136000.0
2009-09-28 14:10:00,9.36,9.37,9.36,9.36,172400.0,7.6035,7.6116,7.6035,7.6035,172400.0
2009-09-28 14:20:00,9.36,9.36,9.34,9.34,356000.0,7.6035,7.6035,7.5872,7.5872,356000.0
2009-09-28 14:30:00,9.34,9.37,9.34,9.36,317200.0,7.5872,7.6116,7.5872,7.6035,317200.0
2009-09-28 14:40:00,9.36,9.37,9.34,9.35,242000.0,7.6035,7.6116,7.5872,7.5953,242000.0
2009-09-28 14:50:00,9.35,9.35,9.34,9.34,150400.0,7.5953,7.5953,7.5872,7.5872,150400.0
2009-09-28 15:00:00,9.34,9.34,9.31,9.33,494800.0,7.5872,7.5872,7.5628,7.5791,494800.0
2009-09-28 15:10:00,9.32,9.33,9.32,9.33,230800.0,7.571,7.5791,7.571,7.5791,230800.0
2009-09-28 15:20:00,9.33,9.35,9.33,9.34,268400.0,7.5791,7.5953,7.5791,7.5872,268400.0
2009-09-28 15:30:00,9.34,9.35,9.34,9.35,327200.0,7.5872,7.5953,7.5872,7.5953,327200.0
2009-09-28 15:40:00,9.35,9.36,9.33,9.33,566000.0,7.5953,7.6035,7.5791,7.5791,566000.0
2009-09-28 15:50:00,9.33,9.34,9.32,9.34,804000.0,7.5791,7.5872,7.571,7.5872,804000.0
2009-09-29 09:30:00,9.36,9.42,9.35,9.37,302800.0,7.6035,7.6522,7.5953,7.6116,302800.0
2009-09-29 09:40:00,9.37,9.37,9.31,9.31,360000.0,7.6116,7.6116,7.5628,7.5628,360000.0
2009-09-29 09:50:00,9.32,9.38,9.31,9.37,334400.0,7.571,7.6197,7.5628,7.6116,334400.0
2009-09-29 10:00:00,9.36,9.36,9.24,9.32,886400.0,7.6035,7.6035,7.506,7.571,886400.0
2009-09-29 10:10:00,9.31,9.35,9.29,9.35,339200.0,7.5628,7.5953,7.5466,7.5953,339200.0
2009-09-29 10:20:00,9.35,9.35,9.29,9.29,238400.0,7.5953,7.5953,7.5466,7.5466,238400.0
2009-09-29 10:30:00,9.29,9.31,9.29,9.31,377600.0,7.5466,7.5628,7.5466,7.5628,377600.0
2009-09-29 10:40:00,9.31,9.32,9.3,9.31,156800.0,7.5628,7.571,7.5547,7.5628,156800.0
2009-09-29 10:50:00,9.31,9.31,9.25,9.26,332000.0,7.5628,7.5628,7.5141,7.5222,332000.0
2009-09-29 11:00:00,9.26,9.27,9.24,9.25,290400.0,7.5222,7.5304,7.506,7.5141,290400.0
2009-09-29 11:10:00,9.25,9.25,9.24,9.24,199600.0,7.5141,7.5141,7.506,7.506,199600.0
2009-09-29 11:20:00,9.24,9.24,9.21,9.24,388400.0,7.506,7.506,7.4816,7.506,388400.0
2009-09-29 11:30:00,9.24,9.26,9.24,9.26,139200.0,7.506,7.5222,7.506,7.5222,139200.0
2009-09-29 11:40:00,9.26,9.26,9.22,9.23,197200.0,7.5222,7.5222,7.4897,7.4979,197200.0
2009-09-29 11:50:00,9.23,9.26,9.23,9.26,294000.0,7.4979,7.5222,7.4979,7.5222,294000.0
2009-09-29 12:00:00,9.26,9.27,9.25,9.27,187600.0,7.5222,7.5304,7.5141,7.5304,187600.0
2009-09-29 12:10:00,9.27,9.28,9.26,9.27,107200.0,7.5304,7.5385,7.5222,7.5304,107200.0
2009-09-29 12:20:00,9.27,9.27,9.24,9.24,151200.0,7.5304,7.5304,7.506,7.506,151200.0
2009-09-29 12:30:00,9.24,9.25,9.23,9.24,174800.0,7.506,7.5141,7.4979,7.506,174800.0
2009-09-29 12:40:00,9.24,9.25,9.24,9.24,144800.0,7.506,7.5141,7.506,7.506,144800.0
2009-09-29 12:50:00,9.24,9.28,9.24,9.27,122400.0,7.506,7.5385,7.506,7.5304,122400.0
2009-09-29 13:00:00,9.28,9.29,9.28,9.29,138800.0,7.5385,7.5466,7.5385,7.5466,138800.0
2009-09-29 13:10:00,9.28,9.29,9.27,9.27,213600.0,7.5385,7.5466,7.5304,7.5304,213600.0
2009-09-29 13:20:00,9.27,9.29,9.27,9.29,205200.0,7.5304,7.5466,7.5304,7.5466,205200.0
2009-09-29 13:30:00,9.29,9.29,9.28,9.28,162000.0,7.5466,7.5466,7.5385,7.5385,162000.0
2009-09-29 13:40:00,9.28,9.29,9.28,9.28,96800.0,7.5385,7.5466,7.5385,7.5385,96800.0
2009-09-29 13:50:00,9.28,9.29,9.28,9.29,90000.0,7.5385,7.5466,7.5385,7.5466,90000.0
2009-09-29 14:00:00,9.28,9.29,9.27,9.27,200800.0,7.5385,7.5466,7.5304,7.5304,200800.0
2009-09-29 14:10:00,9.27,9.28,9.27,9.27,312800.0,7.5304,7.5385,7.5304,7.5304,312800.0
2009-09-29 14:20:00,9.27,9.27,9.26,9.26,115600.0,7.5304,7.5304,7.5222,7.5222,115600.0
2009-09-29 14:30:00,9.26,9.26,9.24,9.24,195600.0,7.5222,7.5222,7.506,7.506,195600.0
2009-09-29 14:40:00,9.25,9.25,9.24,9.25,177600.0,7.5141,7.5141,7.506,7.5141,177600.0
2009-09-29 14:50:00,9.25,9.28,9.24,9.26,376400.0,7.5141,7.5385,7.506,7.5222,376400.0
2009-09-29 15:00:00,9.26,9.28,9.26,9.28,227200.0,7.5222,7.5385,7.5222,7.5385,227200.0
2009-09-29 15:10:00,9.28,9.29,9.27,9.29,250400.0,7.5385,7.5466,7.5304,7.5466,250400.0
2009-09-29 15:20:00,9.29,9.3,9.27,9.27,273600.0,7.5466,7.5547,7.5304,7.5304,273600.0
2009-09-29 15:30:00,9.27,9.28,9.26,9.28,374000.0,7.5304,7.5385,7.5222,7.5385,374000.0
2009-09-29 15:40:00,9.28,9.28,9.26,9.26,608400.0,7.5385,7.5385,7.5222,7.5222,608400.0
2009-09-29 15:50:00,9.26,9.27,9.24,9.24,972800.0,7.5222,7.5304,7.506,7.506,972800.0
2009-09-30 09:30:00,9.29,9.32,9.21,9.24,533200.0,7.5466,7.571,7.4816,7.506,533200.0
2009-09-30 09:40:00,9.24,9.24,9.11,9.14,919200.0,7.506,7.506,7.4004,7.4247,919200.0
2009-09-30 09:50:00,9.14,9.18,9.12,9.12,786800.0,7.4247,7.4572,7.4085,7.4085,786800.0
2009-09-30 10:00:00,9.12,9.18,9.11,9.17,783200.0,7.4085,7.4572,7.4004,7.4491,783200.0
2009-09-30 10:10:00,9.17,9.19,9.17,9.19,332800.0,7.4491,7.4654,7.4491,7.4654,332800.0
2009-09-30 10:20:00,9.19,9.19,9.17,9.18,232000.0,7.4654,7.4654,7.4491,7.4572,232000.0
2009-09-30 10:30:00,9.18,9.2,9.18,9.2,361200.0,7.4572,7.4735,7.4572,7.4735,361200.0
2009-09-30 10:40:00,9.2,9.2,9.17,9.17,232400.0,7.4735,7.4735,7.4491,7.4491,232400.0
2009-09-30 10:50:00,9.17,9.18,9.16,9.18,383200.0,7.4491,7.4572,7.441,7.4572,383200.0
2009-09-30 11:00:00,9.18,9.21,9.17,9.19,244400.0,7.4572,7.4816,7.4491,7.4654,244400.0
2009-09-30 11:10:00,9.19,9.22,9.18,9.21,537600.0,7.4654,7.4897,7.4572,7.4816,537600.0
2009-09-30 11:20:00,9.21,9.21,9.19,9.19,147200.0,7.4816,7.4816,7.4654,7.4654,147200.0
2009-09-30 11:30:00,9.19,9.22,9.19,9.19,215200.0,7.4654,7.4897,7.4654,7.4654,215200.0
2009-09-30 11:40:00,9.19,9.2,9.19,9.19,260800.0,7.4654,7.4735,7.4654,7.4654,260800.0
2009-09-30 11:50:00,9.19,9.24,9.19,9.22,455600.0,7.4654,7.506,7.4654,7.4897,455600.0
2009-09-30 12:00:00,9.22,9.23,9.21,9.21,202400.0,7.4897,7.4979,7.4816,7.4816,202400.0
2009-09-30 12:10:00,9.21,9.24,9.21,9.22,78000.0,7.4816,7.506,7.4816,7.4897,78000.0
2009-09-30 12:20:00,9.22,9.24,9.21,9.22,121200.0,7.4897,7.506,7.4816,7.4897,121200.0
2009-09-30 12:30:00,9.22,9.24,9.22,9.24,179600.0,7.4897,7.506,7.4897,7.506,179600.0
2009-09-30 12:40:00,9.24,9.25,9.22,9.23,281200.0,7.506,7.5141,7.4897,7.4979,281200.0
2009-09-30 12:50:00,9.23,9.29,9.23,9.27,192800.0,7.4979,7.5466,7.4979,7.5304,192800.0
2009-09-30 13:00:00,9.27,9.3,9.26,9.26,416400.0,7.5304,7.5547,7.5222,7.5222,416400.0
2009-09-30 13:10:00,9.26,9.26,9.24,9.24,166400.0,7.5222,7.5222,7.506,7.506,166400.0
2009-09-30 13:20:00,9.24,9.27,9.24,9.26,125600.0,7.506,7.5304,7.506,7.5222,125600.0
2009-09-30 13:30:00,9.26,9.26,9.24,9.24,203200.0,7.5222,7.5222,7.506,7.506,203200.0
2009-09-30 13:40:00,9.24,9.24,9.23,9.24,290400.0,7.506,7.506,7.4979,7.506,290400.0
2009-09-30 13:50:00,9.24,9.26,9.24,9.26,188400.0,7.506,7.5222,7.506,7.5222,188400.0
2009-09-30 14:00:00,9.25,9.27,9.24,9.27,143600.0,7.5141,7.5304,7.506,7.5304,143600.0
2009-09-30 14:10:00,9.27,9.28,9.27,9.28,201200.0,7.5304,7.5385,7.5304,7.5385,201200.0
2009-09-30 14:20:00,9.28,9.28,9.26,9.28,296000.0,7.5385,7.5385,7.5222,7.5385,296000.0
2009-09-30 14:30:00,9.28,9.31,9.27,9.3,571600.0,7.5385,7.5628,7.5304,7.5547,571600.0
2009-09-30 14:40:00,9.3,9.34,9.3,9.33,580400.0,7.5547,7.5872,7.5547,7.5791,580400.0
2009-09-30 14:50:00,9.33,9.33,9.3,9.3,524800.0,7.5791,7.5791,7.5547,7.5547,524800.0
2009-09-30 15:00:00,9.3,9.3,9.25,9.27,548400.0,7.5547,7.5547,7.5141,7.5304,548400.0
2009-09-30 15:10:00,9.27,9.27,9.24,9.25,326000.0,7.5304,7.5304,7.506,7.5141,326000.0
2009-09-30 15:20:00,9.26,9.28,9.26,9.27,450400.0,7.5222,7.5385,7.5222,7.5304,450400.0
2009-09-30 15:30:00,9.26,9.28,9.25,9.26,421200.0,7.5222,7.5385,7.5141,7.5222,421200.0
2009-09-30 15:40:00,9.27,9.29,9.25,9.29,860000.0,7.5304,7.5466,7.5141,7.5466,860000.0
2009-09-30 15:50:00,9.29,9.31,9.27,9.28,1391600.0,7.5466,7.5628,7.5304,7.5385,1391600.0
2009-10-01 09:30:00,9.26,9.29,9.22,9.29,915200.0,7.5222,7.5466,7.4897,7.5466,915200.0
2009-10-01 09:40:00,9.28,9.31,9.27,9.3,436400.0,7.5385,7.5628,7.5304,7.5547,436400.0
2009-10-01 09:50:00,9.3,9.3,9.27,9.28,353200.0,7.5547,7.5547,7.5304,7.5385,353200.0
2009-10-01 10:00:00,9.28,9.3,9.24,9.25,1031600.0,7.5385,7.5547,7.506,7.5141,1031600.0
2009-10-01 10:10:00,9.25,9.26,9.24,9.25,305200.0,7.5141,7.5222,7.506,7.5141,305200.0
2009-10-01 10:20:00,9.25,9.27,9.24,9.26,354800.0,7.5141,7.5304,7.506,7.5222,354800.0
2009-10-01 10:30:00,9.26,9.28,9.25,9.27,376000.0,7.5222,7.5385,7.5141,7.5304,376000.0
2009-10-01 10:40:00,9.27,9.27,9.25,9.26,402400.0,7.5304,7.5304,7.5141,7.5222,402400.0
2009-10-01 10:50:00,9.27,9.29,9.26,9.27,264800.0,7.5304,7.5466,7.5222,7.5304,264800.0
2009-10-01 11:00:00,9.27,9.27,9.22,9.22,559200.0,7.5304,7.5304,7.4897,7.4897,559200.0
2009-10-01 11:10:00,9.22,9.22,9.16,9.16,858400.0,7.4897,7.4897,7.441,7.441,858400.0
2009-10-01 11:20:00,9.16,9.18,9.13,9.13,590800.0,7.441,7.4572,7.4166,7.4166,590800.0
2009-10-01 11:30:00,9.13,9.14,9.11,9.13,478400.0,7.4166,7.4247,7.4004,7.4166,478400.0
2009-10-01 11:40:00,9.13,9.15,9.13,9.13,190400.0,7.4166,7.4329,7.4166,7.4166,190400.0
2009-10-01 11:50:00,9.13,9.17,9.13,9.17,202400.0,7.4166,7.4491,7.4166,7.4491,202400.0
2009-10-01 12:00:00,9.17,9.18,9.17,9.18,250400.0,7.4491,7.4572,7.4491,7.4572,250400.0
2009-10-01 12:10:00,9.18,9.19,9.18,9.19,110400.0,7.4572,7.4654,7.4572,7.4654,110400.0
2009-10-01 12:20:00,9.19,9.2,9.18,9.2,140400.0,7.4654,7.4735,7.4572,7.4735,140400.0
2009-10-01 12:30:00,9.2,9.21,9.19,9.2,152400.0,7.4735,7.4816,7.4654,7.4735,152400.0
2009-10-01 12:40:00,9.19,9.2,9.19,9.19,386000.0,7.4654,7.4735,7.4654,7.4654,386000.0
2009-10-01 12:50:00,9.19,9.21,9.19,9.2,182800.0,7.4654,7.4816,7.4654,7.4735,182800.0
2009-10-01 13:00:00,9.2,9.2,9.19,9.2,275200.0,7.4735,7.4735,7.4654,7.4735,275200.0
2009-10-01 13:10:00,9.2,9.2,9.19,9.19,328800.0,7.4735,7.4735,7.4654,7.4654,328800.0
2009-10-01 13:20:00,9.19,9.21,9.18,9.19,304000.0,7.4654,7.4816,7.4572,7.4654,304000.0
2009-10-01 13:30:00,9.19,9.19,9.17,9.19,240800.0,7.4654,7.4654,7.4491,7.4654,240800.0
2009-10-01 13:40:00,9.19,9.22,9.19,9.22,166800.0,7.4654,7.4897,7.4654,7.4897,166800.0
2009-10-01 13:50:00,9.22,9.23,9.2,9.21,208000.0,7.4897,7.4979,7.4735,7.4816,208000.0
2009-10-01 14:00:00,9.21,9.28,9.21,9.28,583600.0,7.4816,7.5385,7.4816,7.5385,583600.0
2009-10-01 14:10:00,9.27,9.3,9.27,9.3,464000.0,7.5304,7.5547,7.5304,7.5547,464000.0
2009-10-01 14:20:00,9.3,9.33,9.29,9.31,538400.0,7.5547,7.5791,7.5466,7.5628,538400.0
2009-10-01 14:30:00,9.31,9.31,9.28,9.29,292000.0,7.5628,7.5628,7.5385,7.5466,292000.0
2009-10-01 14:40:00,9.29,9.29,9.26,9.26,234000.0,7.5466,7.5466,7.5222,7.5222,234000.0
2009-10-01 14:50:00,9.26,9.26,9.24,9.24,263200.0,7.5222,7.5222,7.506,7.506,263200.0
2009-10-01 15:00:00,9.24,9.24,9.21,9.21,524000.0,7.506,7.506,7.4816,7.4816,524000.0
2009-10-01 15:10:00,9.21,9.23,9.21,9.22,399600.0,7.4816,7.4979,7.4816,7.4897,399600.0
2009-10-01 15:20:00,9.22,9.23,9.2,9.22,501600.0,7.4897,7.4979,7.4735,7.4897,501600.0
2009-10-01 15:30:00,9.22,9.25,9.22,9.25,689200.0,7.4897,7.5141,7.4897,7.5141,689200.0
2009-10-01 15:40:00,9.25,9.27,9.22,9.23,1316400.0,7.5141,7.5304,7.4897,7.4979,1316400.0
2009-10-01 15:50:00,9.23,9.23,9.19,9.2,2508000.0,7.4979,7.4979,7.4654,7.4735,2508000.0
2009-10-02 09:30:00,9.13,9.17,9.1,9.12,1105200.0,7.4166,7.4491,7.3923,7.4085,1105200.0
2009-10-02 09:40:00,9.13,9.15,9.09,9.14,1098000.0,7.4166,7.4329,7.3841,7.4247,1098000.0
2009-10-02 09:50:00,9.14,9.14,9.09,9.09,471200.0,7.4247,7.4247,7.3841,7.3841,471200.0
2009-10-02 10:00:00,9.09,9.1,9.06,9.07,891200.0,7.3841,7.3923,7.3598,7.3679,891200.0
2009-10-02 10:10:00,9.06,9.08,9.04,9.05,791200.0,7.3598,7.376,7.3435,7.3516,791200.0
2009-10-02 10:20:00,9.05,9.08,9.04,9.07,606800.0,7.3516,7.376,7.3435,7.3679,606800.0
2009-10-02 10:30:00,9.07,9.12,9.06,9.11,596800.0,7.3679,7.4085,7.3598,7.4004,596800.0
2009-10-02 10:40:00,9.11,9.13,9.06,9.06,1161200.0,7.4004,7.4166,7.3598,7.3598,1161200.0
2009-10-02 10:50:00,9.06,9.07,9.04,9.06,590000.0,7.3598,7.3679,7.3435,7.3598,590000.0
2009-10-02 11:00:00,9.06,9.09,9.06,9.08,247200.0,7.3598,7.3841,7.3598,7.376,247200.0
2009-10-02 11:10:00,9.07,9.07,9.05,9.06,290400.0,7.3679,7.3679,7.3516,7.3598,290400.0
2009-10-02 11:20:00,9.06,9.1,9.06,9.09,279600.0,7.3598,7.3923,7.3598,7.3841,279600.0
2009-10-02 11:30:00,9.09,9.11,9.06,9.08,250400.0,7.3841,7.4004,7.3598,7.376,250400.0
2009-10-02 11:40:00,9.07,9.08,9.05,9.07,230000.0,7.3679,7.376,7.3516,7.3679,230000.0
2009-10-02 11:50:00,9.07,9.09,9.06,9.06,192400.0,7.3679,7.3841,7.3598,7.3598,192400.0
2009-10-02 12:00:00,9.07,9.07,9.05,9.06,186400.0,7.3679,7.3679,7.3516,7.3598,186400.0
2009-10-02 12:10:00,9.06,9.07,9.06,9.06,272800.0,7.3598,7.3679,7.3598,7.3598,272800.0
2009-10-02 12:20:00,9.06,9.07,9.06,9.07,320800.0,7.3598,7.3679,7.3598,7.3679,320800.0
2009-10-02 12:30:00,9.07,9.08,9.06,9.07,168800.0,7.3679,7.376,7.3598,7.3679,168800.0
2009-10-02 12:40:00,9.07,9.08,9.03,9.06,326000.0,7.3679,7.376,7.3354,7.3598,326000.0
2009-10-02 12:50:00,9.06,9.06,9.03,9.06,262800.0,7.3598,7.3598,7.3354,7.3598,262800.0
2009-10-02 13:00:00,9.06,9.09,9.06,9.08,262000.0,7.3598,7.3841,7.3598,7.376,262000.0
2009-10-02 13:10:00,9.08,9.11,9.08,9.1,208000.0,7.376,7.4004,7.376,7.3923,208000.0
2009-10-02 13:20:00,9.1,9.11,9.09,9.11,70800.0,7.3923,7.4004,7.3841,7.4004,70800.0
2009-10-02 13:30:00,9.11,9.12,9.11,9.12,118800.0,7.4004,7.4085,7.4004,7.4085,118800.0
2009-10-02 13:40:00,9.12,9.12,9.1,9.11,141200.0,7.4085,7.4085,7.3923,7.4004,141200.0
2009-10-02 13:50:00,9.11,9.11,9.1,9.1,178000.0,7.4004,7.4004,7.3923,7.3923,178000.0
2009-10-02 14:00:00,9.1,9.1,9.08,9.1,254800.0,7.3923,7.3923,7.376,7.3923,254800.0
2009-10-02 14:10:00,9.1,9.1,9.09,9.1,91600.0,7.3923,7.3923,7.3841,7.3923,91600.0
2009-10-02 14:20:00,9.1,9.11,9.1,9.1,152800.0,7.3923,7.4004,7.3923,7.3923,152800.0
2009-10-02 14:30:00,9.1,9.11,9.1,9.1,144000.0,7.3923,7.4004,7.3923,7.3923,144000.0
2009-10-02 14:40:00,9.1,9.11,9.09,9.11,285200.0,7.3923,7.4004,7.3841,7.4004,285200.0
2009-10-02 14:50:00,9.11,9.12,9.1,9.1,225200.0,7.4004,7.4085,7.3923,7.3923,225200.0
2009-10-02 15:00:00,9.11,9.11,9.1,9.1,674000.0,7.4004,7.4004,7.3923,7.3923,674000.0
2009-10-02 15:10:00,9.1,9.12,9.09,9.09,188800.0,7.3923,7.4085,7.3841,7.3841,188800.0
2009-10-02 15:20:00,9.09,9.11,9.09,9.1,168800.0,7.3841,7.4004,7.3841,7.3923,168800.0
2009-10-02 15:30:00,9.1,9.1,9.09,9.09,370800.0,7.3923,7.3923,7.3841,7.3841,370800.0
2009-10-02 15:40:00,9.09,9.1,9.08,9.08,508800.0,7.3841,7.3923,7.376,7.376,508800.0
2009-10-02 15:50:00,9.08,9.08,9.06,9.06,1495200.0,7.376,7.376,7.3598,7.3598,1495200.0
2009-10-05 09:30:00,9.06,9.16,9.02,9.13,768400.0,7.3598,7.441,7.3273,7.4166,768400.0
2009-10-05 09:40:00,9.14,9.25,9.13,9.24,1043200.0,7.4247,7.5141,7.4166,7.506,1043200.0
2009-10-05 09:50:00,9.24,9.26,9.22,9.23,958000.0,7.506,7.5222,7.4897,7.4979,958000.0
2009-10-05 10:00:00,9.23,9.27,9.2,9.2,493200.0,7.4979,7.5304,7.4735,7.4735,493200.0
2009-10-05 10:10:00,9.2,9.21,9.18,9.2,256800.0,7.4735,7.4816,7.4572,7.4735,256800.0
2009-10-05 10:20:00,9.21,9.21,9.17,9.2,226800.0,7.4816,7.4816,7.4491,7.4735,226800.0
2009-10-05 10:30:00,9.2,9.21,9.18,9.21,145600.0,7.4735,7.4816,7.4572,7.4816,145600.0
2009-10-05 10:40:00,9.21,9.24,9.21,9.22,209200.0,7.4816,7.506,7.4816,7.4897,209200.0
2009-10-05 10:50:00,9.22,9.23,9.19,9.23,160000.0,7.4897,7.4979,7.4654,7.4979,160000.0
2009-10-05 11:00:00,9.23,9.25,9.22,9.22,345600.0,7.4979,7.5141,7.4897,7.4897,345600.0
2009-10-05 11:10:00,9.22,9.24,9.22,9.24,509600.0,7.4897,7.506,7.4897,7.506,509600.0
2009-10-05 11:20:00,9.24,9.24,9.22,9.23,178800.0,7.506,7.506,7.4897,7.4979,178800.0
2009-10-05 11:30:00,9.23,9.25,9.23,9.24,256000.0,7.4979,7.5141,7.4979,7.506,256000.0
2009-10-05 11:40:00,9.24,9.25,9.24,9.25,137600.0,7.506,7.5141,7.506,7.5141,137600.0
2009-10-05 11:50:00,9.25,9.28,9.25,9.26,358000.0,7.5141,7.5385,7.5141,7.5222,358000.0
2009-10-05 12:00:00,9.27,9.27,9.24,9.24,170400.0,7.5304,7.5304,7.506,7.506,170400.0
2009-10-05 12:10:00,9.24,9.24,9.24,9.24,111600.0,7.506,7.506,7.506,7.506,111600.0
2009-10-05 12:20:00,9.24,9.25,9.24,9.24,62400.0,7.506,7.5141,7.506,7.506,62400.0
2009-10-05 12:30:00,9.24,9.25,9.24,9.25,178800.0,7.506,7.5141,7.506,7.5141,178800.0
2009-10-05 12:40:00,9.25,9.25,9.24,9.24,245600.0,7.5141,7.5141,7.506,7.506,245600.0
2009-10-05 12:50:00,9.25,9.25,9.23,9.23,121200.0,7.5141,7.5141,7.4979,7.4979,121200.0
2009-10-05 13:00:00,9.23,9.26,9.23,9.26,244400.0,7.4979,7.5222,7.4979,7.5222,244400.0
2009-10-05 13:10:00,9.26,9.28,9.26,9.28,264800.0,7.5222,7.5385,7.5222,7.5385,264800.0
2009-10-05 13:20:00,9.28,9.28,9.28,9.28,124400.0,7.5385,7.5385,7.5385,7.5385,124400.0
2009-10-05 13:30:00,9.28,9.29,9.28,9.28,143200.0,7.5385,7.5466,7.5385,7.5385,143200.0
2009-10-05 13:40:00,9.28,9.28,9.24,9.25,328400.0,7.5385,7.5385,7.506,7.5141,328400.0
2009-10-05 13:50:00,9.25,9.26,9.25,9.26,85600.0,7.5141,7.5222,7.5141,7.5222,85600.0
2009-10-05 14:00:00,9.26,9.26,9.26,9.26,97600.0,7.5222,7.5222,7.5222,7.5222,97600.0
2009-10-05 14:10:00,9.26,9.26,9.24,9.25,254400.0,7.5222,7.5222,7.506,7.5141,254400.0
2009-10-05 14:20:00,9.25,9.26,9.24,9.26,208000.0,7.5141,7.5222,7.506,7.5222,208000.0
2009-10-05 14:30:00,9.26,9.29,9.26,9.29,172000.0,7.5222,7.5466,7.5222,7.5466,172000.0
2009-10-05 14:40:00,9.29,9.31,9.29,9.31,151600.0,7.5466,7.5628,7.5466,7.5628,151600.0
2009-10-05 14:50:00,9.31,9.32,9.31,9.31,224800.0,7.5628,7.571,7.5628,7.5628,224800.0
2009-10-05 15:00:00,9.31,9.33,9.3,9.33,385600.0,7.5628,7.5791,7.5547,7.5791,385600.0
2009-10-05 15:10:00,9.33,9.34,9.31,9.32,200800.0,7.5791,7.5872,7.5628,7.571,200800.0
2009-10-05 15:20:00,9.32,9.32,9.3,9.31,153600.0,7.571,7.571,7.5547,7.5628,153600.0
2009-10-05 15:30:00,9.31,9.31,9.3,9.3,541600.0,7.5628,7.5628,7.5547,7.5547,541600.0
2009-10-05 15:40:00,9.3,9.31,9.29,9.31,855200.0,7.5547,7.5628,7.5466,7.5628,855200.0
2009-10-05 15:50:00,9.31,9.32,9.3,9.31,1480800.0,7.5628,7.571,7.5547,7.5628,1480800.0
2009-10-06 09:30:00,9.52,9.61,9.52,9.6,1937200.0,7.7334,7.8065,7.7334,7.7984,1937200.0
2009-10-06 09:40:00,9.6,9.63,9.56,9.56,1315600.0,7.7984,7.8228,7.7659,7.7659,1315600.0
2009-10-06 09:50:00,9.56,9.58,9.55,9.57,898400.0,7.7659,7.7822,7.7578,7.7741,898400.0
2009-10-06 10:00:00,9.57,9.62,9.57,9.58,541600.0,7.7741,7.8147,7.7741,7.7822,541600.0
2009-10-06 10:10:00,9.58,9.6,9.56,9.56,382000.0,7.7822,7.7984,7.7659,7.7659,382000.0
2009-10-06 10:20:00,9.56,9.57,9.55,9.55,324800.0,7.7659,7.7741,7.7578,7.7578,324800.0
2009-10-06 10:30:00,9.55,9.58,9.54,9.58,596000.0,7.7578,7.7822,7.7497,7.7822,596000.0
2009-10-06 10:40:00,9.58,9.61,9.58,9.59,315600.0,7.7822,7.8065,7.7822,7.7903,315600.0
2009-10-06 10:50:00,9.59,9.61,9.57,9.59,307200.0,7.7903,7.8065,7.7741,7.7903,307200.0
2009-10-06 11:00:00,9.59,9.63,9.58,9.63,475200.0,7.7903,7.8228,7.7822,7.8228,475200.0
2009-10-06 11:10:00,9.63,9.63,9.59,9.59,483600.0,7.8228,7.8228,7.7903,7.7903,483600.0
2009-10-06 11:20:00,9.59,9.59,9.58,9.59,413600.0,7.7903,7.7903,7.7822,7.7903,413600.0
2009-10-06 11:30:00,9.59,9.6,9.59,9.6,260000.0,7.7903,7.7984,7.7903,7.7984,260000.0
2009-10-06 11:40:00,9.6,9.62,9.59,9.6,205600.0,7.7984,7.8147,7.7903,7.7984,205600.0
2009-10-06 11:50:00,9.59,9.6,9.57,9.59,274800.0,7.7903,7.7984,7.7741,7.7903,274800.0
2009-10-06 12:00:00,9.59,9.6,9.59,9.6,179600.0,7.7903,7.7984,7.7903,7.7984,179600.0
2009-10-06 12:10:00,9.6,9.61,9.6,9.61,186000.0,7.7984,7.8065,7.7984,7.8065,186000.0
2009-10-06 12:20:00,9.61,9.63,9.61,9.62,228400.0,7.8065,7.8228,7.8065,7.8147,228400.0
2009-10-06 12:30:00,9.62,9.65,9.62,9.64,329600.0,7.8147,7.839,7.8147,7.8309,329600.0
2009-10-06 12:40:00,9.64,9.65,9.61,9.61,240400.0,7.8309,7.839,7.8065,7.8065,240400.0
2009-10-06 12:50:00,9.62,9.62,9.6,9.61,334400.0,7.8147,7.8147,7.7984,7.8065,334400.0
2009-10-06 13:00:00,9.61,9.61,9.58,9.6,356000.0,7.8065,7.8065,7.7822,7.7984,356000.0
2009-10-06 13:10:00,9.6,9.62,9.59,9.62,301600.0,7.7984,7.8147,7.7903,7.8147,301600.0
2009-10-06 13:20:00,9.62,9.63,9.61,9.61,413600.0,7.8147,7.8228,7.8065,7.8065,413600.0
2009-10-06 13:30:00,9.62,9.62,9.6,9.61,205600.0,7.8147,7.8147,7.7984,7.8065,205600.0
2009-10-06 13:40:00,9.62,9.62,9.6,9.6,242000.0,7.8147,7.8147,7.7984,7.7984,242000.0
2009-10-06 13:50:00,9.59,9.6,9.57,9.59,300800.0,7.7903,7.7984,7.7741,7.7903,300800.0
2009-10-06 14:00:00,9.59,9.59,9.56,9.56,519600.0,7.7903,7.7903,7.7659,7.7659,519600.0
2009-10-06 14:10:00,9.56,9.6,9.56,9.59,314800.0,7.7659,7.7984,7.7659,7.7903,314800.0
2009-10-06 14:20:00,9.59,9.6,9.56,9.57,360400.0,7.7903,7.7984,7.7659,7.7741,360400.0
2009-10-06 14:30:00,9.57,9.6,9.56,9.6,474400.0,7.7741,7.7984,7.7659,7.7984,474400.0
2009-10-06 14:40:00,9.6,9.62,9.6,9.61,244000.0,7.7984,7.8147,7.7984,7.8065,244000.0
2009-10-06 14:50:00,9.61,9.62,9.6,9.6,342400.0,7.8065,7.8147,7.7984,7.7984,342400.0
2009-10-06 15:00:00,9.6,9.61,9.59,9.61,422800.0,7.7984,7.8065,7.7903,7.8065,422800.0
2009-10-06 15:10:00,9.61,9.62,9.6,9.61,338400.0,7.8065,7.8147,7.7984,7.8065,338400.0
2009-10-06 15:20:00,9.61,9.62,9.6,9.61,298400.0,7.8065,7.8147,7.7984,7.8065,298400.0
2009-10-06 15:30:00,9.61,9.62,9.6,9.6,392000.0,7.8065,7.8147,7.7984,7.7984,392000.0
2009-10-06 15:40:00,9.6,9.6,9.58,9.6,649200.0,7.7984,7.7984,7.7822,7.7984,649200.0
2009-10-06 15:50:00,9.6,9.62,9.6,9.61,1309600.0,7.7984,7.8147,7.7984,7.8065,1309600.0
2009-10-07 09:30:00,9.64,9.66,9.55,9.58,569200.0,7.8309,7.8472,7.7578,7.7822,569200.0
2009-10-07 09:40:00,9.58,9.59,9.49,9.5,790000.0,7.7822,7.7903,7.7091,7.7172,790000.0
2009-10-07 09:50:00,9.5,9.56,9.5,9.55,303200.0,7.7172,7.7659,7.7172,7.7578,303200.0
2009-10-07 10:00:00,9.55,9.55,9.53,9.54,353600.0,7.7578,7.7578,7.7416,7.7497,353600.0
2009-10-07 10:10:00,9.54,9.58,9.53,9.58,667600.0,7.7497,7.7822,7.7416,7.7822,667600.0
2009-10-07 10:20:00,9.58,9.6,9.58,9.59,258400.0,7.7822,7.7984,7.7822,7.7903,258400.0
2009-10-07 10:30:00,9.59,9.59,9.54,9.55,371200.0,7.7903,7.7903,7.7497,7.7578,371200.0
2009-10-07 10:40:00,9.55,9.56,9.53,9.54,175200.0,7.7578,7.7659,7.7416,7.7497,175200.0
2009-10-07 10:50:00,9.54,9.57,9.53,9.55,172800.0,7.7497,7.7741,7.7416,7.7578,172800.0
2009-10-07 11:00:00,9.55,9.58,9.55,9.55,241600.0,7.7578,7.7822,7.7578,7.7578,241600.0
2009-10-07 11:10:00,9.56,9.56,9.54,9.55,156400.0,7.7659,7.7659,7.7497,7.7578,156400.0
2009-10-07 11:20:00,9.55,9.56,9.53,9.54,191600.0,7.7578,7.7659,7.7416,7.7497,191600.0
2009-10-07 11:30:00,9.54,9.54,9.53,9.53,226000.0,7.7497,7.7497,7.7416,7.7416,226000.0
2009-10-07 11:40:00,9.53,9.53,9.52,9.53,547200.0,7.7416,7.7416,7.7334,7.7416,547200.0
2009-10-07 11:50:00,9.53,9.54,9.51,9.51,142800.0,7.7416,7.7497,7.7253,7.7253,142800.0
2009-10-07 12:00:00,9.51,9.53,9.51,9.52,102000.0,7.7253,7.7416,7.7253,7.7334,102000.0
2009-10-07 12:10:00,9.53,9.53,9.49,9.5,211600.0,7.7416,7.7416,7.7091,7.7172,211600.0
2009-10-07 12:20:00,9.5,9.5,9.5,9.5,295600.0,7.7172,7.7172,7.7172,7.7172,295600.0
2009-10-07 12:30:00,9.5,9.5,9.49,9.49,108800.0,7.7172,7.7172,7.7091,7.7091,108800.0
2009-10-07 12:40:00,9.49,9.51,9.49,9.5,116400.0,7.7091,7.7253,7.7091,7.7172,116400.0
2009-10-07 12:50:00,9.5,9.5,9.49,9.5,262400.0,7.7172,7.7172,7.7091,7.7172,262400.0
2009-10-07 13:00:00,9.5,9.5,9.48,9.48,200000.0,7.7172,7.7172,7.7009,7.7009,200000.0
2009-10-07 13:10:00,9.48,9.49,9.48,9.48,80000.0,7.7009,7.7091,7.7009,7.7009,80000.0
2009-10-07 13:20:00,9.49,9.49,9.47,9.47,159600.0,7.7091,7.7091,7.6928,7.6928,159600.0
2009-10-07 13:30:00,9.47,9.49,9.47,9.49,91200.0,7.6928,7.7091,7.6928,7.7091,91200.0
2009-10-07 13:40:00,9.49,9.49,9.47,9.47,176800.0,7.7091,7.7091,7.6928,7.6928,176800.0
2009-10-07 13:50:00,9.48,9.48,9.47,9.48,74800.0,7.7009,7.7009,7.6928,7.7009,74800.0
2009-10-07 14:00:00,9.48,9.49,9.48,9.48,220400.0,7.7009,7.7091,7.7009,7.7009,220400.0
2009-10-07 14:10:00,9.48,9.48,9.46,9.47,124000.0,7.7009,7.7009,7.6847,7.6928,124000.0
2009-10-07 14:20:00,9.47,9.48,9.47,9.47,234400.0,7.6928,7.7009,7.6928,7.6928,234400.0
2009-10-07 14:30:00,9.48,9.48,9.47,9.47,99600.0,7.7009,7.7009,7.6928,7.6928,99600.0
2009-10-07 14:40:00,9.47,9.48,9.46,9.47,1033600.0,7.6928,7.7009,7.6847,7.6928,1033600.0
2009-10-07 14:50:00,9.47,9.48,9.47,9.48,414800.0,7.6928,7.7009,7.6928,7.7009,414800.0
2009-10-07 15:00:00,9.48,9.49,9.47,9.47,164800.0,7.7009,7.7091,7.6928,7.6928,164800.0
2009-10-07 15:10:00,9.48,9.49,9.47,9.47,365600.0,7.7009,7.7091,7.6928,7.6928,365600.0
2009-10-07 15:20:00,9.47,9.49,9.46,9.49,584000.0,7.6928,7.7091,7.6847,7.7091,584000.0
2009-10-07 15:30:00,9.49,9.49,9.47,9.49,445600.0,7.7091,7.7091,7.6928,7.7091,445600.0
2009-10-07 15:40:00,9.49,9.52,9.49,9.51,430800.0,7.7091,7.7334,7.7091,7.7253,430800.0
2009-10-07 15:50:00,9.51,9.52,9.49,9.52,829200.0,7.7253,7.7334,7.7091,7.7334,829200.0
2009-10-08 09:30:00,9.6,9.71,9.54,9.68,2618400.0,7.7984,7.8878,7.7497,7.8634,2618400.0
2009-10-08 09:40:00,9.68,9.69,9.59,9.6,1868400.0,7.8634,7.8715,7.7903,7.7984,1868400.0
2009-10-08 09:50:00,9.6,9.6,9.54,9.55,1090800.0,7.7984,7.7984,7.7497,7.7578,1090800.0
2009-10-08 10:00:00,9.55,9.55,9.46,9.47,1342000.0,7.7578,7.7578,7.6847,7.6928,1342000.0
2009-10-08 10:10:00,9.47,9.53,9.47,9.52,786000.0,7.6928,7.7416,7.6928,7.7334,786000.0
2009-10-08 10:20:00,9.52,9.58,9.5,9.58,725600.0,7.7334,7.7822,7.7172,7.7822,725600.0
2009-10-08 10:30:00,9.58,9.58,9.52,9.52,327600.0,7.7822,7.7822,7.7334,7.7334,327600.0
2009-10-08 10:40:00,9.52,9.52,9.49,9.49,847600.0,7.7334,7.7334,7.7091,7.7091,847600.0
2009-10-08 10:50:00,9.49,9.51,9.48,9.5,846400.0,7.7091,7.7253,7.7009,7.7172,846400.0
2009-10-08 11:00:00,9.5,9.51,9.49,9.49,770800.0,7.7172,7.7253,7.7091,7.7091,770800.0
2009-10-08 11:10:00,9.49,9.52,9.49,9.51,520400.0,7.7091,7.7334,7.7091,7.7253,520400.0
2009-10-08 11:20:00,9.51,9.51,9.49,9.51,941600.0,7.7253,7.7253,7.7091,7.7253,941600.0
2009-10-08 11:30:00,9.51,9.51,9.49,9.5,892400.0,7.7253,7.7253,7.7091,7.7172,892400.0
2009-10-08 11:40:00,9.5,9.5,9.49,9.49,414400.0,7.7172,7.7172,7.7091,7.7091,414400.0
2009-10-08 11:50:00,9.49,9.51,9.49,9.51,389600.0,7.7091,7.7253,7.7091,7.7253,389600.0
2009-10-08 12:00:00,9.51,9.51,9.49,9.49,471600.0,7.7253,7.7253,7.7091,7.7091,471600.0
2009-10-08 12:10:00,9.49,9.51,9.49,9.5,286000.0,7.7091,7.7253,7.7091,7.7172,286000.0
2009-10-08 12:20:00,9.5,9.51,9.5,9.5,220800.0,7.7172,7.7253,7.7172,7.7172,220800.0
2009-10-08 12:30:00,9.5,9.52,9.49,9.49,713600.0,7.7172,7.7334,7.7091,7.7091,713600.0
2009-10-08 12:40:00,9.49,9.49,9.49,9.49,216000.0,7.7091,7.7091,7.7091,7.7091,216000.0
2009-10-08 12:50:00,9.49,9.5,9.49,9.49,792800.0,7.7091,7.7172,7.7091,7.7091,792800.0
2009-10-08 13:00:00,9.49,9.49,9.46,9.46,574400.0,7.7091,7.7091,7.6847,7.6847,574400.0
2009-10-08 13:10:00,9.46,9.46,9.44,9.45,395200.0,7.6847,7.6847,7.6685,7.6766,395200.0
2009-10-08 13:20:00,9.46,9.46,9.44,9.44,334800.0,7.6847,7.6847,7.6685,7.6685,334800.0
2009-10-08 13:30:00,9.44,9.45,9.41,9.41,793600.0,7.6685,7.6766,7.6441,7.6441,793600.0
2009-10-08 13:40:00,9.41,9.43,9.41,9.43,414400.0,7.6441,7.6603,7.6441,7.6603,414400.0
2009-10-08 13:50:00,9.43,9.44,9.42,9.44,256800.0,7.6603,7.6685,7.6522,7.6685,256800.0
2009-10-08 14:00:00,9.44,9.44,9.43,9.43,174000.0,7.6685,7.6685,7.6603,7.6603,174000.0
2009-10-08 14:10:00,9.43,9.44,9.42,9.42,433200.0,7.6603,7.6685,7.6522,7.6522,433200.0
2009-10-08 14:20:00,9.42,9.42,9.38,9.38,424400.0,7.6522,7.6522,7.6197,7.6197,424400.0
2009-10-08 14:30:00,9.38,9.4,9.38,9.4,614000.0,7.6197,7.636,7.6197,7.636,614000.0
2009-10-08 14:40:00,9.4,9.42,9.4,9.41,478400.0,7.636,7.6522,7.636,7.6441,478400.0
2009-10-08 14:50:00,9.41,9.41,9.4,9.4,444000.0,7.6441,7.6441,7.636,7.636,444000.0
2009-10-08 15:00:00,9.4,9.42,9.39,9.42,510800.0,7.636,7.6522,7.6278,7.6522,510800.0
2009-10-08 15:10:00,9.41,9.43,9.41,9.43,958400.0,7.6441,7.6603,7.6441,7.6603,958400.0
2009-10-08 15:20:00,9.43,9.44,9.43,9.43,634800.0,7.6603,7.6685,7.6603,7.6603,634800.0
2009-10-08 15:30:00,9.43,9.43,9.4,9.41,934800.0,7.6603,7.6603,7.636,7.6441,934800.0
2009-10-08 15:40:00,9.41,9.41,9.39,9.39,1462000.0,7.6441,7.6441,7.6278,7.6278,1462000.0
2009-10-08 15:50:00,9.39,9.4,9.37,9.39,1765200.0,7.6278,7.636,7.6116,7.6278,1765200.0
2009-10-09 09:30:00,9.41,9.42,9.33,9.37,526800.0,7.6441,7.6522,7.5791,7.6116,526800.0
2009-10-09 09:40:00,9.37,9.38,9.34,9.36,480800.0,7.6116,7.6197,7.5872,7.6035,480800.0
2009-10-09 09:50:00,9.36,9.38,9.35,9.37,342400.0,7.6035,7.6197,7.5953,7.6116,342400.0
2009-10-09 10:00:00,9.36,9.37,9.33,9.36,505200.0,7.6035,7.6116,7.5791,7.6035,505200.0
2009-10-09 10:10:00,9.36,9.37,9.33,9.34,432400.0,7.6035,7.6116,7.5791,7.5872,432400.0
2009-10-09 10:20:00,9.34,9.34,9.24,9.29,1246400.0,7.5872,7.5872,7.506,7.5466,1246400.0
2009-10-09 10:30:00,9.29,9.3,9.27,9.28,1054800.0,7.5466,7.5547,7.5304,7.5385,1054800.0
2009-10-09 10:40:00,9.28,9.29,9.26,9.27,1958000.0,7.5385,7.5466,7.5222,7.5304,1958000.0
2009-10-09 10:50:00,9.27,9.33,9.27,9.31,1453600.0,7.5304,7.5791,7.5304,7.5628,1453600.0
2009-10-09 11:00:00,9.31,9.33,9.31,9.31,572800.0,7.5628,7.5791,7.5628,7.5628,572800.0
2009-10-09 11:10:00,9.31,9.34,9.31,9.34,484000.0,7.5628,7.5872,7.5628,7.5872,484000.0
2009-10-09 11:20:00,9.34,9.36,9.29,9.29,863600.0,7.5872,7.6035,7.5466,7.5466,863600.0
2009-10-09 11:30:00,9.29,9.33,9.28,9.33,449600.0,7.5466,7.5791,7.5385,7.5791,449600.0
2009-10-09 11:40:00,9.32,9.33,9.32,9.32,350400.0,7.571,7.5791,7.571,7.571,350400.0
2009-10-09 11:50:00,9.32,9.33,9.31,9.33,335200.0,7.571,7.5791,7.5628,7.5791,335200.0
2009-10-09 12:00:00,9.33,9.35,9.33,9.34,311200.0,7.5791,7.5953,7.5791,7.5872,311200.0
2009-10-09 12:10:00,9.34,9.34,9.32,9.33,321600.0,7.5872,7.5872,7.571,7.5791,321600.0
2009-10-09 12:20:00,9.32,9.33,9.32,9.33,317600.0,7.571,7.5791,7.571,7.5791,317600.0
2009-10-09 12:30:00,9.32,9.35,9.32,9.35,248000.0,7.571,7.5953,7.571,7.5953,248000.0
2009-10-09 12:40:00,9.34,9.38,9.34,9.38,308800.0,7.5872,7.6197,7.5872,7.6197,308800.0
2009-10-09 12:50:00,9.38,9.42,9.38,9.42,566800.0,7.6197,7.6522,7.6197,7.6522,566800.0
2009-10-09 13:00:00,9.42,9.44,9.42,9.42,437600.0,7.6522,7.6685,7.6522,7.6522,437600.0
2009-10-09 13:10:00,9.43,9.44,9.41,9.44,464400.0,7.6603,7.6685,7.6441,7.6685,464400.0
2009-10-09 13:20:00,9.44,9.45,9.43,9.44,417600.0,7.6685,7.6766,7.6603,7.6685,417600.0
2009-10-09 13:30:00,9.44,9.44,9.44,9.44,251600.0,7.6685,7.6685,7.6685,7.6685,251600.0
2009-10-09 13:40:00,9.44,9.45,9.41,9.41,499600.0,7.6685,7.6766,7.6441,7.6441,499600.0
2009-10-09 13:50:00,9.41,9.44,9.41,9.44,271200.0,7.6441,7.6685,7.6441,7.6685,271200.0
2009-10-09 14:00:00,9.44,9.44,9.4,9.4,550800.0,7.6685,7.6685,7.636,7.636,550800.0
2009-10-09 14:10:00,9.4,9.43,9.4,9.43,382400.0,7.636,7.6603,7.636,7.6603,382400.0
2009-10-09 14:20:00,9.43,9.45,9.43,9.45,308800.0,7.6603,7.6766,7.6603,7.6766,308800.0
2009-10-09 14:30:00,9.45,9.46,9.45,9.45,401600.0,7.6766,7.6847,7.6766,7.6766,401600.0
2009-10-09 14:40:00,9.45,9.46,9.43,9.45,620400.0,7.6766,7.6847,7.6603,7.6766,620400.0
2009-10-09 14:50:00,9.45,9.45,9.44,9.45,201600.0,7.6766,7.6766,7.6685,7.6766,201600.0
2009-10-09 15:00:00,9.45,9.46,9.45,9.46,675200.0,7.6766,7.6847,7.6766,7.6847,675200.0
2009-10-09 15:10:00,9.46,9.47,9.45,9.45,218800.0,7.6847,7.6928,7.6766,7.6766,218800.0
2009-10-09 15:20:00,9.45,9.48,9.45,9.47,550400.0,7.6766,7.7009,7.6766,7.6928,550400.0
2009-10-09 15:30:00,9.47,9.47,9.46,9.47,976400.0,7.6928,7.6928,7.6847,7.6928,976400.0
2009-10-09 15:40:00,9.47,9.48,9.47,9.47,617200.0,7.6928,7.7009,7.6928,7.6928,617200.0
2009-10-09 15:50:00,9.47,9.48,9.45,9.46,1153600.0,7.6928,7.7009,7.6766,7.6847,1153600.0
2009-10-12 09:30:00,9.5,9.52,9.48,9.49,294800.0,7.7172,7.7334,7.7009,7.7091,294800.0
2009-10-12 09:40:00,9.49,9.52,9.47,9.47,1583600.0,7.7091,7.7334,7.6928,7.6928,1583600.0
2009-10-12 09:50:00,9.47,9.47,9.44,9.46,310000.0,7.6928,7.6928,7.6685,7.6847,310000.0
2009-10-12 10:00:00,9.46,9.47,9.46,9.47,153200.0,7.6847,7.6928,7.6847,7.6928,153200.0
2009-10-12 10:10:00,9.47,9.49,9.47,9.48,900000.0,7.6928,7.7091,7.6928,7.7009,900000.0
2009-10-12 10:20:00,9.49,9.49,9.47,9.49,403600.0,7.7091,7.7091,7.6928,7.7091,403600.0
2009-10-12 10:30:00,9.49,9.49,9.47,9.49,490000.0,7.7091,7.7091,7.6928,7.7091,490000.0
2009-10-12 10:40:00,9.49,9.49,9.46,9.47,380000.0,7.7091,7.7091,7.6847,7.6928,380000.0
2009-10-12 10:50:00,9.47,9.49,9.47,9.48,269600.0,7.6928,7.7091,7.6928,7.7009,269600.0
2009-10-12 11:00:00,9.48,9.49,9.47,9.48,267200.0,7.7009,7.7091,7.6928,7.7009,267200.0
2009-10-12 11:10:00,9.48,9.49,9.47,9.48,333200.0,7.7009,7.7091,7.6928,7.7009,333200.0
2009-10-12 11:20:00,9.48,9.48,9.46,9.46,333200.0,7.7009,7.7009,7.6847,7.6847,333200.0
2009-10-12 11:30:00,9.46,9.47,9.46,9.47,239600.0,7.6847,7.6928,7.6847,7.6928,239600.0
2009-10-12 11:40:00,9.47,9.49,9.45,9.49,751200.0,7.6928,7.7091,7.6766,7.7091,751200.0
2009-10-12 11:50:00,9.5,9.51,9.49,9.5,282400.0,7.7172,7.7253,7.7091,7.7172,282400.0
2009-10-12 12:00:00,9.5,9.5,9.49,9.5,184800.0,7.7172,7.7172,7.7091,7.7172,184800.0
2009-10-12 12:10:00,9.5,9.5,9.49,9.49,254400.0,7.7172,7.7172,7.7091,7.7091,254400.0
2009-10-12 12:20:00,9.49,9.5,9.49,9.5,116400.0,7.7091,7.7172,7.7091,7.7172,116400.0
2009-10-12 12:30:00,9.5,9.51,9.5,9.5,265200.0,7.7172,7.7253,7.7172,7.7172,265200.0
2009-10-12 12:40:00,9.5,9.51,9.49,9.5,376800.0,7.7172,7.7253,7.7091,7.7172,376800.0
2009-10-12 12:50:00,9.51,9.51,9.49,9.49,150400.0,7.7253,7.7253,7.7091,7.7091,150400.0
2009-10-12 13:00:00,9.5,9.5,9.49,9.5,160000.0,7.7172,7.7172,7.7091,7.7172,160000.0
2009-10-12 13:10:00,9.5,9.52,9.5,9.51,174000.0,7.7172,7.7334,7.7172,7.7253,174000.0
2009-10-12 13:20:00,9.51,9.51,9.51,9.51,211600.0,7.7253,7.7253,7.7253,7.7253,211600.0
2009-10-12 13:30:00,9.51,9.51,9.51,9.51,211600.0,7.7253,7.7253,7.7253,7.7253,211600.0
2009-10-12 13:40:00,9.51,9.52,9.51,9.51,298400.0,7.7253,7.7334,7.7253,7.7253,298400.0
2009-10-12 13:50:00,9.51,9.52,9.51,9.52,194800.0,7.7253,7.7334,7.7253,7.7334,194800.0
2009-10-12 14:00:00,9.52,9.52,9.51,9.51,664800.0,7.7334,7.7334,7.7253,7.7253,664800.0
2009-10-12 14:10:00,9.51,9.51,9.47,9.49,685600.0,7.7253,7.7253,7.6928,7.7091,685600.0
2009-10-12 14:20:00,9.49,9.49,9.47,9.48,344400.0,7.7091,7.7091,7.6928,7.7009,344400.0
2009-10-12 14:30:00,9.48,9.48,9.45,9.46,514400.0,7.7009,7.7009,7.6766,7.6847,514400.0
2009-10-12 14:40:00,9.46,9.46,9.45,9.45,246800.0,7.6847,7.6847,7.6766,7.6766,246800.0
2009-10-12 14:50:00,9.45,9.46,9.44,9.46,404000.0,7.6766,7.6847,7.6685,7.6847,404000.0
2009-10-12 15:00:00,9.46,9.46,9.45,9.46,418000.0,7.6847,7.6847,7.6766,7.6847,418000.0
2009-10-12 15:10:00,9.46,9.47,9.45,9.45,794400.0,7.6847,7.6928,7.6766,7.6766,794400.0
2009-10-12 15:20:00,9.45,9.48,9.45,9.47,414400.0,7.6766,7.7009,7.6766,7.6928,414400.0
2009-10-12 15:30:00,9.48,9.49,9.48,9.48,399200.0,7.7009,7.7091,7.7009,7.7009,399200.0
2009-10-12 15:40:00,9.48,9.49,9.46,9.46,546000.0,7.7009,7.7091,7.6847,7.6847,546000.0
2009-10-12 15:50:00,9.46,9.47,9.46,9.47,448400.0,7.6847,7.6928,7.6847,7.6928,448400.0
2009-10-13 09:30:00,9.45,9.52,9.43,9.48,1073200.0,7.6766,7.7334,7.6603,7.7009,1073200.0
2009-10-13 09:40:00,9.49,9.49,9.45,9.45,801600.0,7.7091,7.7091,7.6766,7.6766,801600.0
2009-10-13 09:50:00,9.45,9.46,9.44,9.46,480800.0,7.6766,7.6847,7.6685,7.6847,480800.0
2009-10-13 10:00:00,9.45,9.46,9.44,9.45,324000.0,7.6766,7.6847,7.6685,7.6766,324000.0
2009-10-13 10:10:00,9.44,9.47,9.44,9.46,341600.0,7.6685,7.6928,7.6685,7.6847,341600.0
2009-10-13 10:20:00,9.46,9.46,9.45,9.45,346000.0,7.6847,7.6847,7.6766,7.6766,346000.0
2009-10-13 10:30:00,9.45,9.46,9.44,9.44,282800.0,7.6766,7.6847,7.6685,7.6685,282800.0
2009-10-13 10:40:00,9.45,9.47,9.44,9.47,350000.0,7.6766,7.6928,7.6685,7.6928,350000.0
2009-10-13 10:50:00,9.47,9.48,9.47,9.48,405600.0,7.6928,7.7009,7.6928,7.7009,405600.0
2009-10-13 11:00:00,9.48,9.49,9.47,9.49,318400.0,7.7009,7.7091,7.6928,7.7091,318400.0
2009-10-13 11:10:00,9.49,9.51,9.49,9.51,307600.0,7.7091,7.7253,7.7091,7.7253,307600.0
2009-10-13 11:20:00,9.51,9.52,9.49,9.51,409600.0,7.7253,7.7334,7.7091,7.7253,409600.0
2009-10-13 11:30:00,9.51,9.53,9.51,9.51,421600.0,7.7253,7.7416,7.7253,7.7253,421600.0
2009-10-13 11:40:00,9.51,9.52,9.49,9.5,456400.0,7.7253,7.7334,7.7091,7.7172,456400.0
2009-10-13 11:50:00,9.5,9.5,9.49,9.5,260800.0,7.7172,7.7172,7.7091,7.7172,260800.0
2009-10-13 12:00:00,9.5,9.52,9.47,9.52,344800.0,7.7172,7.7334,7.6928,7.7334,344800.0
2009-10-13 12:10:00,9.52,9.52,9.5,9.51,184800.0,7.7334,7.7334,7.7172,7.7253,184800.0
2009-10-13 12:20:00,9.51,9.51,9.48,9.5,210000.0,7.7253,7.7253,7.7009,7.7172,210000.0
2009-10-13 12:30:00,9.5,9.5,9.49,9.5,190800.0,7.7172,7.7172,7.7091,7.7172,190800.0
2009-10-13 12:40:00,9.5,9.51,9.49,9.49,158000.0,7.7172,7.7253,7.7091,7.7091,158000.0
2009-10-13 12:50:00,9.5,9.5,9.49,9.5,100000.0,7.7172,7.7172,7.7091,7.7172,100000.0
2009-10-13 13:00:00,9.5,9.51,9.5,9.5,196800.0,7.7172,7.7253,7.7172,7.7172,196800.0
2009-10-13 13:10:00,9.5,9.51,9.5,9.51,172800.0,7.7172,7.7253,7.7172,7.7253,172800.0
2009-10-13 13:20:00,9.51,9.52,9.51,9.51,195600.0,7.7253,7.7334,7.7253,7.7253,195600.0
2009-10-13 13:30:00,9.51,9.51,9.49,9.5,172400.0,7.7253,7.7253,7.7091,7.7172,172400.0
2009-10-13 13:40:00,9.5,9.51,9.49,9.5,195600.0,7.7172,7.7253,7.7091,7.7172,195600.0
2009-10-13 13:50:00,9.5,9.51,9.49,9.5,294400.0,7.7172,7.7253,7.7091,7.7172,294400.0
2009-10-13 14:00:00,9.5,9.5,9.45,9.45,479600.0,7.7172,7.7172,7.6766,7.6766,479600.0
2009-10-13 14:10:00,9.45,9.47,9.45,9.46,542000.0,7.6766,7.6928,7.6766,7.6847,542000.0
2009-10-13 14:20:00,9.47,9.47,9.46,9.46,275200.0,7.6928,7.6928,7.6847,7.6847,275200.0
2009-10-13 14:30:00,9.46,9.46,9.45,9.45,246000.0,7.6847,7.6847,7.6766,7.6766,246000.0
2009-10-13 14:40:00,9.45,9.46,9.45,9.45,481200.0,7.6766,7.6847,7.6766,7.6766,481200.0
2009-10-13 14:50:00,9.45,9.46,9.44,9.46,348000.0,7.6766,7.6847,7.6685,7.6847,348000.0
2009-10-13 15:00:00,9.46,9.46,9.44,9.44,564400.0,7.6847,7.6847,7.6685,7.6685,564400.0
2009-10-13 15:10:00,9.44,9.46,9.44,9.45,453600.0,7.6685,7.6847,7.6685,7.6766,453600.0
2009-10-13 15:20:00,9.45,9.45,9.44,9.44,596000.0,7.6766,7.6766,7.6685,7.6685,596000.0
2009-10-13 15:30:00,9.44,9.44,9.42,9.42,905600.0,7.6685,7.6685,7.6522,7.6522,905600.0
2009-10-13 15:40:00,9.42,9.43,9.42,9.42,979600.0,7.6522,7.6603,7.6522,7.6522,979600.0
2009-10-13 15:50:00,9.42,9.43,9.41,9.43,1522800.0,7.6522,7.6603,7.6441,7.6603,1522800.0
2009-10-14 09:30:00,9.49,9.53,9.43,9.43,507200.0,7.7091,7.7416,7.6603,7.6603,507200.0
2009-10-14 09:40:00,9.43,9.45,9.4,9.45,418800.0,7.6603,7.6766,7.636,7.6766,418800.0
2009-10-14 09:50:00,9.45,9.48,9.45,9.46,720000.0,7.6766,7.7009,7.6766,7.6847,720000.0
2009-10-14 10:00:00,9.47,9.47,9.43,9.43,507200.0,7.6928,7.6928,7.6603,7.6603,507200.0
2009-10-14 10:10:00,9.43,9.44,9.41,9.42,644000.0,7.6603,7.6685,7.6441,7.6522,644000.0
2009-10-14 10:20:00,9.42,9.43,9.38,9.39,683600.0,7.6522,7.6603,7.6197,7.6278,683600.0
2009-10-14 10:30:00,9.39,9.42,9.39,9.4,419200.0,7.6278,7.6522,7.6278,7.636,419200.0
2009-10-14 10:40:00,9.4,9.42,9.4,9.42,337200.0,7.636,7.6522,7.636,7.6522,337200.0
2009-10-14 10:50:00,9.42,9.42,9.4,9.42,518000.0,7.6522,7.6522,7.636,7.6522,518000.0
2009-10-14 11:00:00,9.42,9.43,9.42,9.43,674000.0,7.6522,7.6603,7.6522,7.6603,674000.0
2009-10-14 11:10:00,9.43,9.44,9.42,9.43,390400.0,7.6603,7.6685,7.6522,7.6603,390400.0
2009-10-14 11:20:00,9.43,9.45,9.43,9.44,586000.0,7.6603,7.6766,7.6603,7.6685,586000.0
2009-10-14 11:30:00,9.44,9.45,9.44,9.45,500400.0,7.6685,7.6766,7.6685,7.6766,500400.0
2009-10-14 11:40:00,9.45,9.45,9.45,9.45,506400.0,7.6766,7.6766,7.6766,7.6766,506400.0
2009-10-14 11:50:00,9.45,9.47,9.45,9.46,700400.0,7.6766,7.6928,7.6766,7.6847,700400.0
2009-10-14 12:00:00,9.46,9.47,9.46,9.46,1070800.0,7.6847,7.6928,7.6847,7.6847,1070800.0
2009-10-14 12:10:00,9.46,9.47,9.46,9.47,268800.0,7.6847,7.6928,7.6847,7.6928,268800.0
2009-10-14 12:20:00,9.47,9.48,9.47,9.47,664400.0,7.6928,7.7009,7.6928,7.6928,664400.0
2009-10-14 12:30:00,9.47,9.49,9.47,9.47,368400.0,7.6928,7.7091,7.6928,7.6928,368400.0
2009-10-14 12:40:00,9.47,9.49,9.47,9.49,382400.0,7.6928,7.7091,7.6928,7.7091,382400.0
2009-10-14 12:50:00,9.49,9.49,9.47,9.48,582400.0,7.7091,7.7091,7.6928,7.7009,582400.0
2009-10-14 13:00:00,9.49,9.5,9.48,9.5,325200.0,7.7091,7.7172,7.7009,7.7172,325200.0
2009-10-14 13:10:00,9.5,9.5,9.49,9.5,332000.0,7.7172,7.7172,7.7091,7.7172,332000.0
2009-10-14 13:20:00,9.5,9.51,9.49,9.49,966800.0,7.7172,7.7253,7.7091,7.7091,966800.0
2009-10-14 13:30:00,9.49,9.5,9.49,9.49,292800.0,7.7091,7.7172,7.7091,7.7091,292800.0
2009-10-14 13:40:00,9.49,9.51,9.49,9.51,714800.0,7.7091,7.7253,7.7091,7.7253,714800.0
2009-10-14 13:50:00,9.51,9.52,9.5,9.52,482800.0,7.7253,7.7334,7.7172,7.7334,482800.0
2009-10-14 14:00:00,9.52,9.52,9.5,9.52,983600.0,7.7334,7.7334,7.7172,7.7334,983600.0
2009-10-14 14:10:00,9.52,9.53,9.5,9.51,555600.0,7.7334,7.7416,7.7172,7.7253,555600.0
2009-10-14 14:20:00,9.51,9.52,9.49,9.5,1047600.0,7.7253,7.7334,7.7091,7.7172,1047600.0
2009-10-14 14:30:00,9.5,9.52,9.5,9.5,1595600.0,7.7172,7.7334,7.7172,7.7172,1595600.0
2009-10-14 14:40:00,9.5,9.52,9.49,9.52,677600.0,7.7172,7.7334,7.7091,7.7334,677600.0
2009-10-14 14:50:00,9.52,9.53,9.52,9.53,823600.0,7.7334,7.7416,7.7334,7.7416,823600.0
2009-10-14 15:00:00,9.53,9.54,9.53,9.53,596000.0,7.7416,7.7497,7.7416,7.7416,596000.0
2009-10-14 15:10:00,9.53,9.54,9.52,9.52,1046000.0,7.7416,7.7497,7.7334,7.7334,1046000.0
2009-10-14 15:20:00,9.52,9.53,9.5,9.52,1558800.0,7.7334,7.7416,7.7172,7.7334,1558800.0
2009-10-14 15:30:00,9.52,9.53,9.51,9.51,2506800.0,7.7334,7.7416,7.7253,7.7253,2506800.0
2009-10-14 15:40:00,9.51,9.52,9.49,9.49,640800.0,7.7253,7.7334,7.7091,7.7091,640800.0
2009-10-14 15:50:00,9.49,9.5,9.47,9.48,2462800.0,7.7091,7.7172,7.6928,7.7009,2462800.0
2009-10-15 09:30:00,9.46,9.5,9.42,9.47,390400.0,7.6847,7.7172,7.6522,7.6928,390400.0
2009-10-15 09:40:00,9.48,9.49,9.46,9.48,669600.0,7.7009,7.7091,7.6847,7.7009,669600.0
2009-10-15 09:50:00,9.48,9.52,9.47,9.52,723200.0,7.7009,7.7334,7.6928,7.7334,723200.0
2009-10-15 10:00:00,9.52,9.55,9.49,9.52,467200.0,7.7334,7.7578,7.7091,7.7334,467200.0
2009-10-15 10:10:00,9.52,9.53,9.49,9.51,536800.0,7.7334,7.7416,7.7091,7.7253,536800.0
2009-10-15 10:20:00,9.51,9.53,9.49,9.5,461600.0,7.7253,7.7416,7.7091,7.7172,461600.0
2009-10-15 10:30:00,9.5,9.52,9.47,9.47,442800.0,7.7172,7.7334,7.6928,7.6928,442800.0
2009-10-15 10:40:00,9.47,9.47,9.46,9.47,804400.0,7.6928,7.6928,7.6847,7.6928,804400.0
2009-10-15 10:50:00,9.47,9.51,9.47,9.51,269200.0,7.6928,7.7253,7.6928,7.7253,269200.0
2009-10-15 11:00:00,9.51,9.54,9.51,9.53,267200.0,7.7253,7.7497,7.7253,7.7416,267200.0
2009-10-15 11:10:00,9.53,9.53,9.49,9.51,769200.0,7.7416,7.7416,7.7091,7.7253,769200.0
2009-10-15 11:20:00,9.51,9.51,9.49,9.51,287600.0,7.7253,7.7253,7.7091,7.7253,287600.0
2009-10-15 11:30:00,9.51,9.52,9.49,9.52,210800.0,7.7253,7.7334,7.7091,7.7334,210800.0
2009-10-15 11:40:00,9.52,9.54,9.51,9.53,200400.0,7.7334,7.7497,7.7253,7.7416,200400.0
2009-10-15 11:50:00,9.53,9.54,9.53,9.53,282000.0,7.7416,7.7497,7.7416,7.7416,282000.0
2009-10-15 12:00:00,9.53,9.54,9.51,9.53,595600.0,7.7416,7.7497,7.7253,7.7416,595600.0
2009-10-15 12:10:00,9.53,9.54,9.51,9.52,355600.0,7.7416,7.7497,7.7253,7.7334,355600.0
2009-10-15 12:20:00,9.52,9.53,9.49,9.5,116800.0,7.7334,7.7416,7.7091,7.7172,116800.0
2009-10-15 12:30:00,9.5,9.5,9.48,9.5,183600.0,7.7172,7.7172,7.7009,7.7172,183600.0
2009-10-15 12:40:00,9.5,9.5,9.49,9.5,119200.0,7.7172,7.7172,7.7091,7.7172,119200.0
2009-10-15 12:50:00,9.5,9.5,9.48,9.49,248000.0,7.7172,7.7172,7.7009,7.7091,248000.0
2009-10-15 13:00:00,9.49,9.5,9.48,9.49,113600.0,7.7091,7.7172,7.7009,7.7091,113600.0
2009-10-15 13:10:00,9.49,9.49,9.48,9.49,159200.0,7.7091,7.7091,7.7009,7.7091,159200.0
2009-10-15 13:20:00,9.49,9.5,9.49,9.5,232800.0,7.7091,7.7172,7.7091,7.7172,232800.0
2009-10-15 13:30:00,9.5,9.51,9.5,9.5,413600.0,7.7172,7.7253,7.7172,7.7172,413600.0
2009-10-15 13:40:00,9.5,9.51,9.5,9.5,535200.0,7.7172,7.7253,7.7172,7.7172,535200.0
2009-10-15 13:50:00,9.5,9.5,9.49,9.5,344400.0,7.7172,7.7172,7.7091,7.7172,344400.0
2009-10-15 14:00:00,9.5,9.51,9.5,9.5,452800.0,7.7172,7.7253,7.7172,7.7172,452800.0
2009-10-15 14:10:00,9.5,9.5,9.48,9.5,384000.0,7.7172,7.7172,7.7009,7.7172,384000.0
2009-10-15 14:20:00,9.5,9.5,9.49,9.5,362000.0,7.7172,7.7172,7.7091,7.7172,362000.0
2009-10-15 14:30:00,9.5,9.51,9.5,9.5,343200.0,7.7172,7.7253,7.7172,7.7172,343200.0
2009-10-15 14:40:00,9.5,9.51,9.49,9.5,368800.0,7.7172,7.7253,7.7091,7.7172,368800.0
2009-10-15 14:50:00,9.5,9.53,9.5,9.53,424800.0,7.7172,7.7416,7.7172,7.7416,424800.0
2009-10-15 15:00:00,9.54,9.54,9.52,9.54,304000.0,7.7497,7.7497,7.7334,7.7497,304000.0
2009-10-15 15:10:00,9.54,9.54,9.53,9.54,281200.0,7.7497,7.7497,7.7416,7.7497,281200.0
2009-10-15 15:20:00,9.54,9.54,9.5,9.51,450800.0,7.7497,7.7497,7.7172,7.7253,450800.0
2009-10-15 15:30:00,9.51,9.51,9.5,9.5,628800.0,7.7253,7.7253,7.7172,7.7172,628800.0
2009-10-15 15:40:00,9.5,9.52,9.5,9.5,527600.0,7.7172,7.7334,7.7172,7.7172,527600.0
2009-10-15 15:50:00,9.5,9.53,9.5,9.53,1139600.0,7.7172,7.7416,7.7172,7.7416,1139600.0
2009-10-16 09:30:00,9.46,9.53,9.46,9.49,1234400.0,7.6847,7.7416,7.6847,7.7091,1234400.0
2009-10-16 09:40:00,9.49,9.5,9.45,9.45,782000.0,7.7091,7.7172,7.6766,7.6766,782000.0
2009-10-16 09:50:00,9.44,9.49,9.4,9.4,682400.0,7.6685,7.7091,7.636,7.636,682400.0
2009-10-16 10:00:00,9.4,9.41,9.38,9.39,581600.0,7.636,7.6441,7.6197,7.6278,581600.0
2009-10-16 10:10:00,9.39,9.42,9.38,9.42,430800.0,7.6278,7.6522,7.6197,7.6522,430800.0
2009-10-16 10:20:00,9.42,9.45,9.42,9.45,366400.0,7.6522,7.6766,7.6522,7.6766,366400.0
2009-10-16 10:30:00,9.45,9.47,9.45,9.47,300400.0,7.6766,7.6928,7.6766,7.6928,300400.0
2009-10-16 10:40:00,9.47,9.5,9.46,9.5,389600.0,7.6928,7.7172,7.6847,7.7172,389600.0
2009-10-16 10:50:00,9.5,9.51,9.47,9.49,295200.0,7.7172,7.7253,7.6928,7.7091,295200.0
2009-10-16 11:00:00,9.49,9.5,9.47,9.49,290800.0,7.7091,7.7172,7.6928,7.7091,290800.0
2009-10-16 11:10:00,9.49,9.49,9.49,9.49,291600.0,7.7091,7.7091,7.7091,7.7091,291600.0
2009-10-16 11:20:00,9.49,9.49,9.47,9.48,207200.0,7.7091,7.7091,7.6928,7.7009,207200.0
2009-10-16 11:30:00,9.48,9.48,9.46,9.47,159200.0,7.7009,7.7009,7.6847,7.6928,159200.0
2009-10-16 11:40:00,9.47,9.49,9.46,9.49,242400.0,7.6928,7.7091,7.6847,7.7091,242400.0
2009-10-16 11:50:00,9.49,9.5,9.48,9.5,186800.0,7.7091,7.7172,7.7009,7.7172,186800.0
2009-10-16 12:00:00,9.5,9.53,9.5,9.53,204800.0,7.7172,7.7416,7.7172,7.7416,204800.0
2009-10-16 12:10:00,9.53,9.54,9.53,9.54,256800.0,7.7416,7.7497,7.7416,7.7497,256800.0
2009-10-16 12:20:00,9.54,9.54,9.51,9.51,323600.0,7.7497,7.7497,7.7253,7.7253,323600.0
2009-10-16 12:30:00,9.51,9.52,9.5,9.51,148400.0,7.7253,7.7334,7.7172,7.7253,148400.0
2009-10-16 12:40:00,9.52,9.54,9.51,9.53,244000.0,7.7334,7.7497,7.7253,7.7416,244000.0
2009-10-16 12:50:00,9.53,9.56,9.53,9.56,377200.0,7.7416,7.7659,7.7416,7.7659,377200.0
2009-10-16 13:00:00,9.56,9.56,9.55,9.56,174800.0,7.7659,7.7659,7.7578,7.7659,174800.0
2009-10-16 13:10:00,9.56,9.59,9.56,9.59,312000.0,7.7659,7.7903,7.7659,7.7903,312000.0
2009-10-16 13:20:00,9.59,9.62,9.59,9.62,243600.0,7.7903,7.8147,7.7903,7.8147,243600.0
2009-10-16 13:30:00,9.62,9.62,9.61,9.61,221200.0,7.8147,7.8147,7.8065,7.8065,221200.0
2009-10-16 13:40:00,9.61,9.62,9.6,9.62,322800.0,7.8065,7.8147,7.7984,7.8147,322800.0
2009-10-16 13:50:00,9.62,9.62,9.61,9.61,382000.0,7.8147,7.8147,7.8065,7.8065,382000.0
2009-10-16 14:00:00,9.61,9.61,9.59,9.59,382800.0,7.8065,7.8065,7.7903,7.7903,382800.0
2009-10-16 14:10:00,9.59,9.61,9.58,9.61,363600.0,7.7903,7.8065,7.7822,7.8065,363600.0
2009-10-16 14:20:00,9.61,9.62,9.6,9.61,330400.0,7.8065,7.8147,7.7984,7.8065,330400.0
2009-10-16 14:30:00,9.61,9.62,9.6,9.6,310000.0,7.8065,7.8147,7.7984,7.7984,310000.0
2009-10-16 14:40:00,9.6,9.6,9.59,9.59,161200.0,7.7984,7.7984,7.7903,7.7903,161200.0
2009-10-16 14:50:00,9.6,9.6,9.58,9.58,313600.0,7.7984,7.7984,7.7822,7.7822,313600.0
2009-10-16 15:00:00,9.58,9.59,9.58,9.59,169600.0,7.7822,7.7903,7.7822,7.7903,169600.0
2009-10-16 15:10:00,9.59,9.61,9.59,9.6,457200.0,7.7903,7.8065,7.7903,7.7984,457200.0
2009-10-16 15:20:00,9.6,9.61,9.6,9.61,278000.0,7.7984,7.8065,7.7984,7.8065,278000.0
2009-10-16 15:30:00,9.61,9.63,9.6,9.62,411600.0,7.8065,7.8228,7.7984,7.8147,411600.0
2009-10-16 15:40:00,9.62,9.62,9.6,9.6,658800.0,7.8147,7.8147,7.7984,7.7984,658800.0
2009-10-16 15:50:00,9.6,9.6,9.56,9.58,1245600.0,7.7984,7.7984,7.7659,7.7822,1245600.0
2009-10-19 09:30:00,9.61,9.67,9.56,9.65,443200.0,7.8065,7.8553,7.7659,7.839,443200.0
2009-10-19 09:40:00,9.65,9.66,9.63,9.65,242800.0,7.839,7.8472,7.8228,7.839,242800.0
2009-10-19 09:50:00,9.65,9.65,9.6,9.61,234400.0,7.839,7.839,7.7984,7.8065,234400.0
2009-10-19 10:00:00,9.61,9.65,9.61,9.63,445200.0,7.8065,7.839,7.8065,7.8228,445200.0
2009-10-19 10:10:00,9.63,9.66,9.62,9.65,361600.0,7.8228,7.8472,7.8147,7.839,361600.0
2009-10-19 10:20:00,9.65,9.72,9.65,9.71,579600.0,7.839,7.8959,7.839,7.8878,579600.0
2009-10-19 10:30:00,9.71,9.72,9.71,9.72,360000.0,7.8878,7.8959,7.8878,7.8959,360000.0
2009-10-19 10:40:00,9.72,9.74,9.71,9.73,465200.0,7.8959,7.9122,7.8878,7.904,465200.0
2009-10-19 10:50:00,9.73,9.78,9.73,9.75,766000.0,7.904,7.9446,7.904,7.9203,766000.0
2009-10-19 11:00:00,9.75,9.77,9.73,9.73,422800.0,7.9203,7.9365,7.904,7.904,422800.0
2009-10-19 11:10:00,9.73,9.74,9.72,9.74,188400.0,7.904,7.9122,7.8959,7.9122,188400.0
2009-10-19 11:20:00,9.74,9.76,9.72,9.76,251200.0,7.9122,7.9284,7.8959,7.9284,251200.0
2009-10-19 11:30:00,9.75,9.79,9.74,9.79,464400.0,7.9203,7.9528,7.9122,7.9528,464400.0
2009-10-19 11:40:00,9.79,9.79,9.77,9.78,318400.0,7.9528,7.9528,7.9365,7.9446,318400.0
2009-10-19 11:50:00,9.78,9.8,9.78,9.79,288400.0,7.9446,7.9609,7.9446,7.9528,288400.0
2009-10-19 12:00:00,9.79,9.79,9.77,9.78,78400.0,7.9528,7.9528,7.9365,7.9446,78400.0
2009-10-19 12:10:00,9.77,9.78,9.77,9.78,65600.0,7.9365,7.9446,7.9365,7.9446,65600.0
2009-10-19 12:20:00,9.77,9.78,9.77,9.77,130000.0,7.9365,7.9446,7.9365,7.9365,130000.0
2009-10-19 12:30:00,9.77,9.77,9.76,9.76,61600.0,7.9365,7.9365,7.9284,7.9284,61600.0
2009-10-19 12:40:00,9.76,9.77,9.76,9.77,94800.0,7.9284,7.9365,7.9284,7.9365,94800.0
2009-10-19 12:50:00,9.77,9.77,9.75,9.75,114800.0,7.9365,7.9365,7.9203,7.9203,114800.0
2009-10-19 13:00:00,9.75,9.76,9.74,9.76,106000.0,7.9203,7.9284,7.9122,7.9284,106000.0
2009-10-19 13:10:00,9.76,9.76,9.75,9.76,102400.0,7.9284,7.9284,7.9203,7.9284,102400.0
2009-10-19 13:20:00,9.76,9.76,9.76,9.76,145200.0,7.9284,7.9284,7.9284,7.9284,145200.0
2009-10-19 13:30:00,9.76,9.78,9.76,9.78,202400.0,7.9284,7.9446,7.9284,7.9446,202400.0
2009-10-19 13:40:00,9.78,9.78,9.74,9.75,174400.0,7.9446,7.9446,7.9122,7.9203,174400.0
2009-10-19 13:50:00,9.75,9.76,9.75,9.76,145200.0,7.9203,7.9284,7.9203,7.9284,145200.0
2009-10-19 14:00:00,9.76,9.76,9.74,9.76,170400.0,7.9284,7.9284,7.9122,7.9284,170400.0
2009-10-19 14:10:00,9.76,9.78,9.75,9.78,267600.0,7.9284,7.9446,7.9203,7.9446,267600.0
2009-10-19 14:20:00,9.78,9.79,9.78,9.79,164400.0,7.9446,7.9528,7.9446,7.9528,164400.0
2009-10-19 14:30:00,9.79,9.8,9.78,9.79,256400.0,7.9528,7.9609,7.9446,7.9528,256400.0
2009-10-19 14:40:00,9.79,9.8,9.78,9.78,182800.0,7.9528,7.9609,7.9446,7.9446,182800.0
2009-10-19 14:50:00,9.78,9.8,9.78,9.79,246800.0,7.9446,7.9609,7.9446,7.9528,246800.0
2009-10-19 15:00:00,9.79,9.79,9.78,9.78,625200.0,7.9528,7.9528,7.9446,7.9446,625200.0
2009-10-19 15:10:00,9.78,9.79,9.77,9.78,207600.0,7.9446,7.9528,7.9365,7.9446,207600.0
2009-10-19 15:20:00,9.78,9.79,9.77,9.78,781600.0,7.9446,7.9528,7.9365,7.9446,781600.0
2009-10-19 15:30:00,9.78,9.78,9.77,9.78,274000.0,7.9446,7.9446,7.9365,7.9446,274000.0
2009-10-19 15:40:00,9.78,9.78,9.76,9.77,314800.0,7.9446,7.9446,7.9284,7.9365,314800.0
2009-10-19 15:50:00,9.77,9.77,9.76,9.76,637600.0,7.9365,7.9365,7.9284,7.9284,637600.0
2009-10-20 09:30:00,9.82,9.83,9.67,9.69,1281600.0,7.9771,7.9853,7.8553,7.8715,1281600.0
2009-10-20 09:40:00,9.69,9.75,9.66,9.75,876400.0,7.8715,7.9203,7.8472,7.9203,876400.0
2009-10-20 09:50:00,9.75,9.78,9.73,9.75,763600.0,7.9203,7.9446,7.904,7.9203,763600.0
2009-10-20 10:00:00,9.75,9.77,9.73,9.74,562400.0,7.9203,7.9365,7.904,7.9122,562400.0
2009-10-20 10:10:00,9.74,9.75,9.71,9.74,916800.0,7.9122,7.9203,7.8878,7.9122,916800.0
2009-10-20 10:20:00,9.74,9.77,9.74,9.75,590000.0,7.9122,7.9365,7.9122,7.9203,590000.0
2009-10-20 10:30:00,9.75,9.78,9.74,9.77,473600.0,7.9203,7.9446,7.9122,7.9365,473600.0
2009-10-20 10:40:00,9.77,9.77,9.75,9.76,139600.0,7.9365,7.9365,7.9203,7.9284,139600.0
2009-10-20 10:50:00,9.76,9.77,9.74,9.74,184800.0,7.9284,7.9365,7.9122,7.9122,184800.0
2009-10-20 11:00:00,9.74,9.76,9.73,9.76,184000.0,7.9122,7.9284,7.904,7.9284,184000.0
2009-10-20 11:10:00,9.76,9.77,9.73,9.77,274400.0,7.9284,7.9365,7.904,7.9365,274400.0
2009-10-20 11:20:00,9.76,9.77,9.75,9.75,489200.0,7.9284,7.9365,7.9203,7.9203,489200.0
2009-10-20 11:30:00,9.75,9.75,9.7,9.71,346400.0,7.9203,7.9203,7.8797,7.8878,346400.0
2009-10-20 11:40:00,9.71,9.71,9.67,9.71,758800.0,7.8878,7.8878,7.8553,7.8878,758800.0
2009-10-20 11:50:00,9.71,9.72,9.7,9.71,258400.0,7.8878,7.8959,7.8797,7.8878,258400.0
2009-10-20 12:00:00,9.71,9.71,9.66,9.67,472800.0,7.8878,7.8878,7.8472,7.8553,472800.0
2009-10-20 12:10:00,9.67,9.68,9.66,9.68,327200.0,7.8553,7.8634,7.8472,7.8634,327200.0
2009-10-20 12:20:00,9.68,9.69,9.67,9.69,115200.0,7.8634,7.8715,7.8553,7.8715,115200.0
2009-10-20 12:30:00,9.69,9.7,9.68,9.68,198800.0,7.8715,7.8797,7.8634,7.8634,198800.0
2009-10-20 12:40:00,9.68,9.7,9.68,9.69,148000.0,7.8634,7.8797,7.8634,7.8715,148000.0
2009-10-20 12:50:00,9.69,9.69,9.68,9.68,116800.0,7.8715,7.8715,7.8634,7.8634,116800.0
2009-10-20 13:00:00,9.68,9.69,9.68,9.68,182400.0,7.8634,7.8715,7.8634,7.8634,182400.0
2009-10-20 13:10:00,9.68,9.7,9.68,9.69,182400.0,7.8634,7.8797,7.8634,7.8715,182400.0
2009-10-20 13:20:00,9.69,9.7,9.68,9.69,252800.0,7.8715,7.8797,7.8634,7.8715,252800.0
2009-10-20 13:30:00,9.69,9.71,9.68,9.68,140400.0,7.8715,7.8878,7.8634,7.8634,140400.0
2009-10-20 13:40:00,9.68,9.69,9.67,9.69,275200.0,7.8634,7.8715,7.8553,7.8715,275200.0
2009-10-20 13:50:00,9.69,9.7,9.68,9.69,265600.0,7.8715,7.8797,7.8634,7.8715,265600.0
2009-10-20 14:00:00,9.68,9.7,9.67,9.7,212400.0,7.8634,7.8797,7.8553,7.8797,212400.0
2009-10-20 14:10:00,9.7,9.74,9.68,9.74,416000.0,7.8797,7.9122,7.8634,7.9122,416000.0
2009-10-20 14:20:00,9.75,9.75,9.72,9.72,346800.0,7.9203,7.9203,7.8959,7.8959,346800.0
2009-10-20 14:30:00,9.72,9.73,9.71,9.73,306800.0,7.8959,7.904,7.8878,7.904,306800.0
2009-10-20 14:40:00,9.73,9.74,9.72,9.72,169200.0,7.904,7.9122,7.8959,7.8959,169200.0
2009-10-20 14:50:00,9.72,9.72,9.7,9.71,291600.0,7.8959,7.8959,7.8797,7.8878,291600.0
2009-10-20 15:00:00,9.71,9.72,9.7,9.7,488000.0,7.8878,7.8959,7.8797,7.8797,488000.0
2009-10-20 15:10:00,9.7,9.71,9.69,9.71,428400.0,7.8797,7.8878,7.8715,7.8878,428400.0
2009-10-20 15:20:00,9.71,9.73,9.7,9.71,455600.0,7.8878,7.904,7.8797,7.8878,455600.0
2009-10-20 15:30:00,9.71,9.72,9.7,9.71,466800.0,7.8878,7.8959,7.8797,7.8878,466800.0
2009-10-20 15:40:00,9.71,9.72,9.71,9.71,650000.0,7.8878,7.8959,7.8878,7.8878,650000.0
2009-10-20 15:50:00,9.71,9.71,9.69,9.69,723200.0,7.8878,7.8878,7.8715,7.8715,723200.0
2009-10-21 09:30:00,9.63,9.77,9.63,9.77,737600.0,7.8228,7.9365,7.8228,7.9365,737600.0
2009-10-21 09:40:00,9.77,9.85,9.76,9.83,1623600.0,7.9365,8.0015,7.9284,7.9853,1623600.0
2009-10-21 09:50:00,9.83,9.89,9.83,9.86,955600.0,7.9853,8.034,7.9853,8.0096,955600.0
2009-10-21 10:00:00,9.86,9.9,9.84,9.9,649200.0,8.0096,8.0421,7.9934,8.0421,649200.0
2009-10-21 10:10:00,9.89,9.92,9.86,9.86,718400.0,8.034,8.0584,8.0096,8.0096,718400.0
2009-10-21 10:20:00,9.86,9.91,9.86,9.9,728000.0,8.0096,8.0502,8.0096,8.0421,728000.0
2009-10-21 10:30:00,9.89,9.9,9.85,9.87,815200.0,8.034,8.0421,8.0015,8.0178,815200.0
2009-10-21 10:40:00,9.87,9.9,9.87,9.88,502800.0,8.0178,8.0421,8.0178,8.0259,502800.0
2009-10-21 10:50:00,9.88,9.91,9.87,9.91,513600.0,8.0259,8.0502,8.0178,8.0502,513600.0
2009-10-21 11:00:00,9.91,9.91,9.89,9.9,321600.0,8.0502,8.0502,8.034,8.0421,321600.0
2009-10-21 11:10:00,9.9,9.9,9.87,9.9,473200.0,8.0421,8.0421,8.0178,8.0421,473200.0
2009-10-21 11:20:00,9.9,9.9,9.88,9.89,315600.0,8.0421,8.0421,8.0259,8.034,315600.0
2009-10-21 11:30:00,9.88,9.89,9.86,9.88,414000.0,8.0259,8.034,8.0096,8.0259,414000.0
2009-10-21 11:40:00,9.88,9.9,9.88,9.89,340000.0,8.0259,8.0421,8.0259,8.034,340000.0
2009-10-21 11:50:00,9.88,9.9,9.88,9.9,607200.0,8.0259,8.0421,8.0259,8.0421,607200.0
2009-10-21 12:00:00,9.9,9.91,9.88,9.91,875600.0,8.0421,8.0502,8.0259,8.0502,875600.0
2009-10-21 12:10:00,9.91,9.91,9.88,9.9,533600.0,8.0502,8.0502,8.0259,8.0421,533600.0
2009-10-21 12:20:00,9.9,9.93,9.89,9.93,358000.0,8.0421,8.0665,8.034,8.0665,358000.0
2009-10-21 12:30:00,9.93,9.94,9.92,9.93,466000.0,8.0665,8.0746,8.0584,8.0665,466000.0
2009-10-21 12:40:00,9.93,9.94,9.92,9.93,386400.0,8.0665,8.0746,8.0584,8.0665,386400.0
2009-10-21 12:50:00,9.94,9.97,9.94,9.96,339600.0,8.0746,8.099,8.0746,8.0909,339600.0
2009-10-21 13:00:00,9.95,9.96,9.95,9.96,330000.0,8.0827,8.0909,8.0827,8.0909,330000.0
2009-10-21 13:10:00,9.96,9.96,9.95,9.96,170800.0,8.0909,8.0909,8.0827,8.0909,170800.0
2009-10-21 13:20:00,9.96,9.96,9.95,9.95,198400.0,8.0909,8.0909,8.0827,8.0827,198400.0
2009-10-21 13:30:00,9.95,9.95,9.93,9.95,408800.0,8.0827,8.0827,8.0665,8.0827,408800.0
2009-10-21 13:40:00,9.95,9.95,9.94,9.94,238400.0,8.0827,8.0827,8.0746,8.0746,238400.0
2009-10-21 13:50:00,9.94,9.97,9.94,9.96,307600.0,8.0746,8.099,8.0746,8.0909,307600.0
2009-10-21 14:00:00,9.96,9.97,9.94,9.95,481200.0,8.0909,8.099,8.0746,8.0827,481200.0
2009-10-21 14:10:00,9.96,9.96,9.9,9.91,1172400.0,8.0909,8.0909,8.0421,8.0502,1172400.0
2009-10-21 14:20:00,9.91,9.94,9.91,9.93,780400.0,8.0502,8.0746,8.0502,8.0665,780400.0
2009-10-21 14:30:00,9.93,9.94,9.91,9.93,967600.0,8.0665,8.0746,8.0502,8.0665,967600.0
2009-10-21 14:40:00,9.93,9.97,9.93,9.97,627200.0,8.0665,8.099,8.0665,8.099,627200.0
2009-10-21 14:50:00,9.97,9.97,9.95,9.96,522000.0,8.099,8.099,8.0827,8.0909,522000.0
2009-10-21 15:00:00,9.96,9.96,9.95,9.96,560800.0,8.0909,8.0909,8.0827,8.0909,560800.0
2009-10-21 15:10:00,9.95,9.96,9.92,9.94,1070000.0,8.0827,8.0909,8.0584,8.0746,1070000.0
2009-10-21 15:20:00,9.94,9.94,9.89,9.9,1886400.0,8.0746,8.0746,8.034,8.0421,1886400.0
2009-10-21 15:30:00,9.9,9.9,9.84,9.85,2095600.0,8.0421,8.0421,7.9934,8.0015,2095600.0
2009-10-21 15:40:00,9.85,9.86,9.83,9.85,1910000.0,8.0015,8.0096,7.9853,8.0015,1910000.0
2009-10-21 15:50:00,9.85,9.85,9.83,9.83,2368000.0,8.0015,8.0015,7.9853,7.9853,2368000.0
2009-10-22 09:30:00,9.79,9.93,9.75,9.92,1144800.0,7.9528,8.0665,7.9203,8.0584,1144800.0
2009-10-22 09:40:00,9.92,9.95,9.87,9.88,928400.0,8.0584,8.0827,8.0178,8.0259,928400.0
2009-10-22 09:50:00,9.88,9.95,9.88,9.9,1272800.0,8.0259,8.0827,8.0259,8.0421,1272800.0
2009-10-22 10:00:00,9.9,9.94,9.87,9.91,1188000.0,8.0421,8.0746,8.0178,8.0502,1188000.0
2009-10-22 10:10:00,9.91,9.92,9.87,9.92,775600.0,8.0502,8.0584,8.0178,8.0584,775600.0
2009-10-22 10:20:00,9.92,9.94,9.87,9.88,790000.0,8.0584,8.0746,8.0178,8.0259,790000.0
2009-10-22 10:30:00,9.88,9.92,9.88,9.88,634000.0,8.0259,8.0584,8.0259,8.0259,634000.0
2009-10-22 10:40:00,9.88,9.9,9.87,9.88,442000.0,8.0259,8.0421,8.0178,8.0259,442000.0
2009-10-22 10:50:00,9.88,9.92,9.88,9.91,503600.0,8.0259,8.0584,8.0259,8.0502,503600.0
2009-10-22 11:00:00,9.91,9.91,9.88,9.9,290800.0,8.0502,8.0502,8.0259,8.0421,290800.0
2009-10-22 11:10:00,9.9,9.92,9.88,9.89,380800.0,8.0421,8.0584,8.0259,8.034,380800.0
2009-10-22 11:20:00,9.89,9.92,9.89,9.9,424000.0,8.034,8.0584,8.034,8.0421,424000.0
2009-10-22 11:30:00,9.9,9.91,9.89,9.9,495600.0,8.0421,8.0502,8.034,8.0421,495600.0
2009-10-22 11:40:00,9.9,9.92,9.9,9.92,293600.0,8.0421,8.0584,8.0421,8.0584,293600.0
2009-10-22 11:50:00,9.92,9.93,9.9,9.92,606400.0,8.0584,8.0665,8.0421,8.0584,606400.0
2009-10-22 12:00:00,9.92,9.93,9.92,9.93,265200.0,8.0584,8.0665,8.0584,8.0665,265200.0
2009-10-22 12:10:00,9.93,9.95,9.93,9.95,342000.0,8.0665,8.0827,8.0665,8.0827,342000.0
2009-10-22 12:20:00,9.95,9.96,9.94,9.94,671200.0,8.0827,8.0909,8.0746,8.0746,671200.0
2009-10-22 12:30:00,9.95,9.97,9.94,9.97,330400.0,8.0827,8.099,8.0746,8.099,330400.0
2009-10-22 12:40:00,9.97,9.99,9.96,9.97,816000.0,8.099,8.1152,8.0909,8.099,816000.0
2009-10-22 12:50:00,9.97,9.99,9.97,9.99,426400.0,8.099,8.1152,8.099,8.1152,426400.0
2009-10-22 13:00:00,9.99,10.0,9.98,9.99,895600.0,8.1152,8.1234,8.1071,8.1152,895600.0
2009-10-22 13:10:00,9.99,10.01,9.99,10.01,1560800.0,8.1152,8.1315,8.1152,8.1315,1560800.0
2009-10-22 13:20:00,10.01,10.01,10.0,10.01,346400.0,8.1315,8.1315,8.1234,8.1315,346400.0
2009-10-22 13:30:00,10.01,10.02,9.99,10.01,778400.0,8.1315,8.1396,8.1152,8.1315,778400.0
2009-10-22 13:40:00,10.01,10.02,10.0,10.01,434000.0,8.1315,8.1396,8.1234,8.1315,434000.0
2009-10-22 13:50:00,10.01,10.02,10.01,10.02,379600.0,8.1315,8.1396,8.1315,8.1396,379600.0
2009-10-22 14:00:00,10.02,10.03,10.0,10.0,997600.0,8.1396,8.1477,8.1234,8.1234,997600.0
2009-10-22 14:10:00,10.01,10.04,10.0,10.04,559600.0,8.1315,8.1559,8.1234,8.1559,559600.0
2009-10-22 14:20:00,10.04,10.06,10.04,10.06,367200.0,8.1559,8.1721,8.1559,8.1721,367200.0
2009-10-22 14:30:00,10.06,10.06,10.04,10.06,493200.0,8.1721,8.1721,8.1559,8.1721,493200.0
2009-10-22 14:40:00,10.06,10.08,10.06,10.08,817200.0,8.1721,8.1883,8.1721,8.1883,817200.0
2009-10-22 14:50:00,10.08,10.08,10.04,10.04,678000.0,8.1883,8.1883,8.1559,8.1559,678000.0
2009-10-22 15:00:00,10.04,10.05,10.03,10.04,497600.0,8.1559,8.164,8.1477,8.1559,497600.0
2009-10-22 15:10:00,10.04,10.07,10.03,10.06,420800.0,8.1559,8.1802,8.1477,8.1721,420800.0
2009-10-22 15:20:00,10.06,10.07,10.05,10.06,470400.0,8.1721,8.1802,8.164,8.1721,470400.0
2009-10-22 15:30:00,10.06,10.06,10.04,10.05,549200.0,8.1721,8.1721,8.1559,8.164,549200.0
2009-10-22 15:40:00,10.05,10.07,10.05,10.07,1220800.0,8.164,8.1802,8.164,8.1802,1220800.0
2009-10-22 15:50:00,10.06,10.08,10.04,10.05,1600000.0,8.1721,8.1883,8.1559,8.164,1600000.0
2009-10-23 09:30:00,10.04,10.09,10.0,10.03,1390800.0,8.1559,8.1965,8.1234,8.1477,1390800.0
2009-10-23 09:40:00,10.03,10.06,10.0,10.02,490000.0,8.1477,8.1721,8.1234,8.1396,490000.0
2009-10-23 09:50:00,10.02,10.05,10.01,10.04,249200.0,8.1396,8.164,8.1315,8.1559,249200.0
2009-10-23 10:00:00,10.04,10.06,10.0,10.01,841600.0,8.1559,8.1721,8.1234,8.1315,841600.0
2009-10-23 10:10:00,10.01,10.01,10.0,10.0,621600.0,8.1315,8.1315,8.1234,8.1234,621600.0
2009-10-23 10:20:00,10.0,10.04,10.0,10.01,362000.0,8.1234,8.1559,8.1234,8.1315,362000.0
2009-10-23 10:30:00,10.01,10.01,10.0,10.01,598400.0,8.1315,8.1315,8.1234,8.1315,598400.0
2009-10-23 10:40:00,10.01,10.03,10.0,10.01,362400.0,8.1315,8.1477,8.1234,8.1315,362400.0
2009-10-23 10:50:00,10.01,10.01,10.0,10.01,932000.0,8.1315,8.1315,8.1234,8.1315,932000.0
2009-10-23 11:00:00,10.01,10.05,10.01,10.05,722000.0,8.1315,8.164,8.1315,8.164,722000.0
2009-10-23 11:10:00,10.05,10.06,9.99,9.99,829600.0,8.164,8.1721,8.1152,8.1152,829600.0
2009-10-23 11:20:00,9.99,10.0,9.97,10.0,404400.0,8.1152,8.1234,8.099,8.1234,404400.0
2009-10-23 11:30:00,10.0,10.0,9.97,9.99,308000.0,8.1234,8.1234,8.099,8.1152,308000.0
2009-10-23 11:40:00,9.99,10.0,9.99,9.99,358400.0,8.1152,8.1234,8.1152,8.1152,358400.0
2009-10-23 11:50:00,9.99,10.0,9.97,9.99,389600.0,8.1152,8.1234,8.099,8.1152,389600.0
2009-10-23 12:00:00,9.99,10.02,9.99,10.01,300000.0,8.1152,8.1396,8.1152,8.1315,300000.0
2009-10-23 12:10:00,10.0,10.01,9.97,9.99,290000.0,8.1234,8.1315,8.099,8.1152,290000.0
2009-10-23 12:20:00,9.98,10.0,9.98,10.0,138000.0,8.1071,8.1234,8.1071,8.1234,138000.0
2009-10-23 12:30:00,10.0,10.01,9.99,10.01,200000.0,8.1234,8.1315,8.1152,8.1315,200000.0
2009-10-23 12:40:00,10.01,10.03,10.0,10.03,112400.0,8.1315,8.1477,8.1234,8.1477,112400.0
2009-10-23 12:50:00,10.03,10.03,10.0,10.0,130000.0,8.1477,8.1477,8.1234,8.1234,130000.0
2009-10-23 13:00:00,10.0,10.0,9.98,9.98,197600.0,8.1234,8.1234,8.1071,8.1071,197600.0
2009-10-23 13:10:00,9.98,10.01,9.98,9.99,158000.0,8.1071,8.1315,8.1071,8.1152,158000.0
2009-10-23 13:20:00,9.99,9.99,9.97,9.98,615200.0,8.1152,8.1152,8.099,8.1071,615200.0
2009-10-23 13:30:00,9.98,9.98,9.95,9.95,620400.0,8.1071,8.1071,8.0827,8.0827,620400.0
2009-10-23 13:40:00,9.95,9.99,9.95,9.97,178800.0,8.0827,8.1152,8.0827,8.099,178800.0
2009-10-23 13:50:00,9.97,9.99,9.96,9.99,228000.0,8.099,8.1152,8.0909,8.1152,228000.0
2009-10-23 14:00:00,9.99,10.0,9.97,9.99,593600.0,8.1152,8.1234,8.099,8.1152,593600.0
2009-10-23 14:10:00,9.99,10.01,9.99,10.01,207200.0,8.1152,8.1315,8.1152,8.1315,207200.0
2009-10-23 14:20:00,10.01,10.05,10.01,10.02,590400.0,8.1315,8.164,8.1315,8.1396,590400.0
2009-10-23 14:30:00,10.02,10.02,10.0,10.02,170800.0,8.1396,8.1396,8.1234,8.1396,170800.0
2009-10-23 14:40:00,10.02,10.02,10.0,10.01,152800.0,8.1396,8.1396,8.1234,8.1315,152800.0
2009-10-23 14:50:00,10.01,10.01,10.0,10.0,185600.0,8.1315,8.1315,8.1234,8.1234,185600.0
2009-10-23 15:00:00,10.0,10.0,9.97,9.98,372000.0,8.1234,8.1234,8.099,8.1071,372000.0
2009-10-23 15:10:00,9.98,9.99,9.96,9.96,728000.0,8.1071,8.1152,8.0909,8.0909,728000.0
2009-10-23 15:20:00,9.96,9.97,9.94,9.95,715600.0,8.0909,8.099,8.0746,8.0827,715600.0
2009-10-23 15:30:00,9.95,9.95,9.91,9.94,713600.0,8.0827,8.0827,8.0502,8.0746,713600.0
2009-10-23 15:40:00,9.93,9.94,9.92,9.93,827600.0,8.0665,8.0746,8.0584,8.0665,827600.0
2009-10-23 15:50:00,9.93,9.96,9.93,9.94,1212000.0,8.0665,8.0909,8.0665,8.0746,1212000.0
2009-10-26 09:30:00,9.99,10.09,9.97,10.03,1030000.0,8.1152,8.1965,8.099,8.1477,1030000.0
2009-10-26 09:40:00,10.03,10.09,10.01,10.05,762800.0,8.1477,8.1965,8.1315,8.164,762800.0
2009-10-26 09:50:00,10.05,10.11,10.04,10.1,904400.0,8.164,8.2127,8.1559,8.2046,904400.0
2009-10-26 10:00:00,10.11,10.13,10.07,10.08,926400.0,8.2127,8.229,8.1802,8.1883,926400.0
2009-10-26 10:10:00,10.08,10.08,10.06,10.06,522800.0,8.1883,8.1883,8.1721,8.1721,522800.0
2009-10-26 10:20:00,10.06,10.1,10.05,10.08,470800.0,8.1721,8.2046,8.164,8.1883,470800.0
2009-10-26 10:30:00,10.08,10.11,10.07,10.07,544800.0,8.1883,8.2127,8.1802,8.1802,544800.0
2009-10-26 10:40:00,10.07,10.11,10.07,10.11,526800.0,8.1802,8.2127,8.1802,8.2127,526800.0
2009-10-26 10:50:00,10.11,10.13,10.1,10.13,442400.0,8.2127,8.229,8.2046,8.229,442400.0
2009-10-26 11:00:00,10.13,10.15,10.12,10.15,626400.0,8.229,8.2452,8.2208,8.2452,626400.0
2009-10-26 11:10:00,10.15,10.16,10.1,10.13,519600.0,8.2452,8.2533,8.2046,8.229,519600.0
2009-10-26 11:20:00,10.13,10.15,10.11,10.11,457600.0,8.229,8.2452,8.2127,8.2127,457600.0
2009-10-26 11:30:00,10.11,10.11,10.01,10.05,1211200.0,8.2127,8.2127,8.1315,8.164,1211200.0
2009-10-26 11:40:00,10.05,10.07,10.04,10.07,579200.0,8.164,8.1802,8.1559,8.1802,579200.0
2009-10-26 11:50:00,10.07,10.1,10.04,10.04,508800.0,8.1802,8.2046,8.1559,8.1559,508800.0
2009-10-26 12:00:00,10.04,10.09,10.02,10.08,503200.0,8.1559,8.1965,8.1396,8.1883,503200.0
2009-10-26 12:10:00,10.08,10.09,10.07,10.08,454400.0,8.1883,8.1965,8.1802,8.1883,454400.0
2009-10-26 12:20:00,10.08,10.09,10.03,10.03,480800.0,8.1883,8.1965,8.1477,8.1477,480800.0
2009-10-26 12:30:00,10.03,10.03,10.0,10.02,285600.0,8.1477,8.1477,8.1234,8.1396,285600.0
2009-10-26 12:40:00,10.02,10.03,10.0,10.01,274400.0,8.1396,8.1477,8.1234,8.1315,274400.0
2009-10-26 12:50:00,10.01,10.03,10.0,10.0,340800.0,8.1315,8.1477,8.1234,8.1234,340800.0
2009-10-26 13:00:00,10.0,10.01,10.0,10.0,268000.0,8.1234,8.1315,8.1234,8.1234,268000.0
2009-10-26 13:10:00,10.0,10.02,9.99,9.99,423200.0,8.1234,8.1396,8.1152,8.1152,423200.0
2009-10-26 13:20:00,9.99,10.01,9.98,10.01,344800.0,8.1152,8.1315,8.1071,8.1315,344800.0
2009-10-26 13:30:00,10.01,10.02,10.0,10.02,145600.0,8.1315,8.1396,8.1234,8.1396,145600.0
2009-10-26 13:40:00,10.02,10.04,10.02,10.03,224400.0,8.1396,8.1559,8.1396,8.1477,224400.0
2009-10-26 13:50:00,10.03,10.05,10.03,10.03,243600.0,8.1477,8.164,8.1477,8.1477,243600.0
2009-10-26 14:00:00,10.03,10.04,10.03,10.03,271200.0,8.1477,8.1559,8.1477,8.1477,271200.0
2009-10-26 14:10:00,10.03,10.04,10.01,10.02,388800.0,8.1477,8.1559,8.1315,8.1396,388800.0
2009-10-26 14:20:00,10.02,10.03,10.01,10.02,278400.0,8.1396,8.1477,8.1315,8.1396,278400.0
2009-10-26 14:30:00,10.02,10.03,10.0,10.02,600400.0,8.1396,8.1477,8.1234,8.1396,600400.0
2009-10-26 14:40:00,10.03,10.03,10.01,10.02,411200.0,8.1477,8.1477,8.1315,8.1396,411200.0
2009-10-26 14:50:00,10.02,10.09,10.02,10.06,1088800.0,8.1396,8.1965,8.1396,8.1721,1088800.0
2009-10-26 15:00:00,10.06,10.06,10.05,10.05,445200.0,8.1721,8.1721,8.164,8.164,445200.0
2009-10-26 15:10:00,10.05,10.05,10.01,10.02,795600.0,8.164,8.164,8.1315,8.1396,795600.0
2009-10-26 15:20:00,10.02,10.04,10.01,10.03,489600.0,8.1396,8.1559,8.1315,8.1477,489600.0
2009-10-26 15:30:00,10.03,10.05,10.01,10.02,642000.0,8.1477,8.164,8.1315,8.1396,642000.0
2009-10-26 15:40:00,10.02,10.06,10.02,10.06,439200.0,8.1396,8.1721,8.1396,8.1721,439200.0
2009-10-26 15:50:00,10.05,10.06,10.02,10.04,1954400.0,8.164,8.1721,8.1396,8.1559,1954400.0
2009-10-27 09:30:00,10.03,10.03,9.93,9.95,865600.0,8.1477,8.1477,8.0665,8.0827,865600.0
2009-10-27 09:40:00,9.95,9.97,9.88,9.91,902000.0,8.0827,8.099,8.0259,8.0502,902000.0
2009-10-27 09:50:00,9.91,9.96,9.9,9.96,588800.0,8.0502,8.0909,8.0421,8.0909,588800.0
2009-10-27 10:00:00,9.95,9.95,9.84,9.87,1294800.0,8.0827,8.0827,7.9934,8.0178,1294800.0
2009-10-27 10:10:00,9.88,9.96,9.88,9.95,862400.0,8.0259,8.0909,8.0259,8.0827,862400.0
2009-10-27 10:20:00,9.95,9.97,9.94,9.97,842800.0,8.0827,8.099,8.0746,8.099,842800.0
2009-10-27 10:30:00,9.97,9.97,9.94,9.97,774800.0,8.099,8.099,8.0746,8.099,774800.0
2009-10-27 10:40:00,9.97,10.0,9.95,9.95,860800.0,8.099,8.1234,8.0827,8.0827,860800.0
2009-10-27 10:50:00,9.96,9.96,9.91,9.95,772000.0,8.0909,8.0909,8.0502,8.0827,772000.0
2009-10-27 11:00:00,9.95,9.96,9.92,9.94,482400.0,8.0827,8.0909,8.0584,8.0746,482400.0
2009-10-27 11:10:00,9.94,9.95,9.9,9.92,396800.0,8.0746,8.0827,8.0421,8.0584,396800.0
2009-10-27 11:20:00,9.92,9.94,9.89,9.93,384400.0,8.0584,8.0746,8.034,8.0665,384400.0
2009-10-27 11:30:00,9.94,9.95,9.93,9.93,242000.0,8.0746,8.0827,8.0665,8.0665,242000.0
2009-10-27 11:40:00,9.93,9.93,9.88,9.9,266000.0,8.0665,8.0665,8.0259,8.0421,266000.0
2009-10-27 11:50:00,9.9,9.91,9.87,9.9,186800.0,8.0421,8.0502,8.0178,8.0421,186800.0
2009-10-27 12:00:00,9.9,9.91,9.87,9.88,178000.0,8.0421,8.0502,8.0178,8.0259,178000.0
2009-10-27 12:10:00,9.89,9.91,9.88,9.9,234000.0,8.034,8.0502,8.0259,8.0421,234000.0
2009-10-27 12:20:00,9.9,9.9,9.87,9.87,236400.0,8.0421,8.0421,8.0178,8.0178,236400.0
2009-10-27 12:30:00,9.87,9.88,9.85,9.87,468400.0,8.0178,8.0259,8.0015,8.0178,468400.0
2009-10-27 12:40:00,9.87,9.88,9.83,9.83,797600.0,8.0178,8.0259,7.9853,7.9853,797600.0
2009-10-27 12:50:00,9.83,9.84,9.8,9.81,743600.0,7.9853,7.9934,7.9609,7.969,743600.0
2009-10-27 13:00:00,9.81,9.81,9.76,9.76,790800.0,7.969,7.969,7.9284,7.9284,790800.0
2009-10-27 13:10:00,9.77,9.81,9.77,9.8,560800.0,7.9365,7.969,7.9365,7.9609,560800.0
2009-10-27 13:20:00,9.8,9.81,9.78,9.81,337200.0,7.9609,7.969,7.9446,7.969,337200.0
2009-10-27 13:30:00,9.81,9.83,9.79,9.81,400000.0,7.969,7.9853,7.9528,7.969,400000.0
2009-10-27 13:40:00,9.81,9.85,9.81,9.82,202000.0,7.969,8.0015,7.969,7.9771,202000.0
2009-10-27 13:50:00,9.82,9.84,9.81,9.82,264000.0,7.9771,7.9934,7.969,7.9771,264000.0
2009-10-27 14:00:00,9.82,9.82,9.79,9.8,273200.0,7.9771,7.9771,7.9528,7.9609,273200.0
2009-10-27 14:10:00,9.8,9.83,9.8,9.83,791200.0,7.9609,7.9853,7.9609,7.9853,791200.0
2009-10-27 14:20:00,9.83,9.84,9.81,9.81,376400.0,7.9853,7.9934,7.969,7.969,376400.0
2009-10-27 14:30:00,9.82,9.83,9.79,9.8,506400.0,7.9771,7.9853,7.9528,7.9609,506400.0
2009-10-27 14:40:00,9.8,9.81,9.79,9.81,342400.0,7.9609,7.969,7.9528,7.969,342400.0
2009-10-27 14:50:00,9.81,9.83,9.81,9.82,712000.0,7.969,7.9853,7.969,7.9771,712000.0
2009-10-27 15:00:00,9.81,9.82,9.79,9.8,671200.0,7.969,7.9771,7.9528,7.9609,671200.0
2009-10-27 15:10:00,9.8,9.81,9.78,9.81,408000.0,7.9609,7.969,7.9446,7.969,408000.0
2009-10-27 15:20:00,9.81,9.81,9.78,9.79,412000.0,7.969,7.969,7.9446,7.9528,412000.0
2009-10-27 15:30:00,9.79,9.8,9.74,9.75,1146800.0,7.9528,7.9609,7.9122,7.9203,1146800.0
2009-10-27 15:40:00,9.75,9.79,9.75,9.78,775200.0,7.9203,7.9528,7.9203,7.9446,775200.0
2009-10-27 15:50:00,9.78,9.79,9.75,9.75,1148400.0,7.9446,7.9528,7.9203,7.9203,1148400.0
2009-10-28 09:30:00,9.77,9.82,9.75,9.79,446800.0,7.9365,7.9771,7.9203,7.9528,446800.0
2009-10-28 09:40:00,9.79,9.82,9.76,9.78,333600.0,7.9528,7.9771,7.9284,7.9446,333600.0
2009-10-28 09:50:00,9.78,9.8,9.74,9.79,764800.0,7.9446,7.9609,7.9122,7.9528,764800.0
2009-10-28 10:00:00,9.78,9.79,9.71,9.72,1004800.0,7.9446,7.9528,7.8878,7.8959,1004800.0
2009-10-28 10:10:00,9.72,9.76,9.71,9.72,726800.0,7.8959,7.9284,7.8878,7.8959,726800.0
2009-10-28 10:20:00,9.73,9.75,9.72,9.74,516000.0,7.904,7.9203,7.8959,7.9122,516000.0
2009-10-28 10:30:00,9.74,9.76,9.71,9.72,395600.0,7.9122,7.9284,7.8878,7.8959,395600.0
2009-10-28 10:40:00,9.72,9.72,9.66,9.68,592800.0,7.8959,7.8959,7.8472,7.8634,592800.0
2009-10-28 10:50:00,9.68,9.7,9.64,9.69,681600.0,7.8634,7.8797,7.8309,7.8715,681600.0
2009-10-28 11:00:00,9.68,9.7,9.67,9.68,488400.0,7.8634,7.8797,7.8553,7.8634,488400.0
2009-10-28 11:10:00,9.68,9.7,9.67,9.7,260400.0,7.8634,7.8797,7.8553,7.8797,260400.0
2009-10-28 11:20:00,9.7,9.71,9.69,9.7,164400.0,7.8797,7.8878,7.8715,7.8797,164400.0
2009-10-28 11:30:00,9.7,9.7,9.64,9.65,583200.0,7.8797,7.8797,7.8309,7.839,583200.0
2009-10-28 11:40:00,9.65,9.65,9.61,9.61,793600.0,7.839,7.839,7.8065,7.8065,793600.0
2009-10-28 11:50:00,9.61,9.62,9.61,9.61,299600.0,7.8065,7.8147,7.8065,7.8065,299600.0
2009-10-28 12:00:00,9.61,9.61,9.59,9.59,339200.0,7.8065,7.8065,7.7903,7.7903,339200.0
2009-10-28 12:10:00,9.59,9.59,9.57,9.58,268400.0,7.7903,7.7903,7.7741,7.7822,268400.0
2009-10-28 12:20:00,9.58,9.58,9.56,9.56,510000.0,7.7822,7.7822,7.7659,7.7659,510000.0
2009-10-28 12:30:00,9.57,9.58,9.55,9.56,304800.0,7.7741,7.7822,7.7578,7.7659,304800.0
2009-10-28 12:40:00,9.56,9.59,9.55,9.58,248000.0,7.7659,7.7903,7.7578,7.7822,248000.0
2009-10-28 12:50:00,9.58,9.58,9.54,9.55,225600.0,7.7822,7.7822,7.7497,7.7578,225600.0
2009-10-28 13:00:00,9.55,9.6,9.53,9.6,520400.0,7.7578,7.7984,7.7416,7.7984,520400.0
2009-10-28 13:10:00,9.6,9.64,9.6,9.63,510000.0,7.7984,7.8309,7.7984,7.8228,510000.0
2009-10-28 13:20:00,9.63,9.65,9.62,9.63,286400.0,7.8228,7.839,7.8147,7.8228,286400.0
2009-10-28 13:30:00,9.63,9.64,9.63,9.63,202400.0,7.8228,7.8309,7.8228,7.8228,202400.0
2009-10-28 13:40:00,9.63,9.65,9.62,9.63,302400.0,7.8228,7.839,7.8147,7.8228,302400.0
2009-10-28 13:50:00,9.63,9.63,9.62,9.62,224400.0,7.8228,7.8228,7.8147,7.8147,224400.0
2009-10-28 14:00:00,9.62,9.62,9.57,9.58,764000.0,7.8147,7.8147,7.7741,7.7822,764000.0
2009-10-28 14:10:00,9.58,9.59,9.56,9.57,275600.0,7.7822,7.7903,7.7659,7.7741,275600.0
2009-10-28 14:20:00,9.57,9.57,9.53,9.53,553600.0,7.7741,7.7741,7.7416,7.7416,553600.0
2009-10-28 14:30:00,9.53,9.56,9.53,9.53,533200.0,7.7416,7.7659,7.7416,7.7416,533200.0
2009-10-28 14:40:00,9.53,9.55,9.52,9.53,520800.0,7.7416,7.7578,7.7334,7.7416,520800.0
2009-10-28 14:50:00,9.53,9.55,9.51,9.51,392000.0,7.7416,7.7578,7.7253,7.7253,392000.0
2009-10-28 15:00:00,9.51,9.53,9.5,9.52,614000.0,7.7253,7.7416,7.7172,7.7334,614000.0
2009-10-28 15:10:00,9.52,9.52,9.48,9.49,434000.0,7.7334,7.7334,7.7009,7.7091,434000.0
2009-10-28 15:20:00,9.49,9.51,9.49,9.5,686000.0,7.7091,7.7253,7.7091,7.7172,686000.0
2009-10-28 15:30:00,9.49,9.5,9.44,9.45,1267600.0,7.7091,7.7172,7.6685,7.6766,1267600.0
2009-10-28 15:40:00,9.45,9.49,9.45,9.49,611200.0,7.6766,7.7091,7.6766,7.7091,611200.0
2009-10-28 15:50:00,9.49,9.5,9.45,9.46,1692000.0,7.7091,7.7172,7.6766,7.6847,1692000.0
2009-10-29 09:30:00,9.55,9.55,9.39,9.49,707600.0,7.7578,7.7578,7.6278,7.7091,707600.0
2009-10-29 09:40:00,9.49,9.49,9.42,9.42,658400.0,7.7091,7.7091,7.6522,7.6522,658400.0
2009-10-29 09:50:00,9.42,9.48,9.42,9.47,746000.0,7.6522,7.7009,7.6522,7.6928,746000.0
2009-10-29 10:00:00,9.47,9.56,9.46,9.56,1204800.0,7.6928,7.7659,7.6847,7.7659,1204800.0
2009-10-29 10:10:00,9.56,9.57,9.53,9.56,444000.0,7.7659,7.7741,7.7416,7.7659,444000.0
2009-10-29 10:20:00,9.56,9.58,9.53,9.56,681200.0,7.7659,7.7822,7.7416,7.7659,681200.0
2009-10-29 10:30:00,9.56,9.56,9.52,9.55,686400.0,7.7659,7.7659,7.7334,7.7578,686400.0
2009-10-29 10:40:00,9.55,9.55,9.47,9.47,1361200.0,7.7578,7.7578,7.6928,7.6928,1361200.0
2009-10-29 10:50:00,9.48,9.54,9.47,9.53,902800.0,7.7009,7.7497,7.6928,7.7416,902800.0
2009-10-29 11:00:00,9.53,9.61,9.53,9.59,868400.0,7.7416,7.8065,7.7416,7.7903,868400.0
2009-10-29 11:10:00,9.59,9.61,9.56,9.58,325600.0,7.7903,7.8065,7.7659,7.7822,325600.0
2009-10-29 11:20:00,9.58,9.62,9.57,9.62,211600.0,7.7822,7.8147,7.7741,7.8147,211600.0
2009-10-29 11:30:00,9.62,9.63,9.61,9.61,191600.0,7.8147,7.8228,7.8065,7.8065,191600.0
2009-10-29 11:40:00,9.61,9.62,9.6,9.6,290800.0,7.8065,7.8147,7.7984,7.7984,290800.0
2009-10-29 11:50:00,9.6,9.61,9.58,9.59,291600.0,7.7984,7.8065,7.7822,7.7903,291600.0
2009-10-29 12:00:00,9.59,9.61,9.59,9.6,185600.0,7.7903,7.8065,7.7903,7.7984,185600.0
2009-10-29 12:10:00,9.6,9.6,9.59,9.59,186000.0,7.7984,7.7984,7.7903,7.7903,186000.0
2009-10-29 12:20:00,9.59,9.62,9.59,9.61,346800.0,7.7903,7.8147,7.7903,7.8065,346800.0
2009-10-29 12:30:00,9.61,9.63,9.61,9.62,269200.0,7.8065,7.8228,7.8065,7.8147,269200.0
2009-10-29 12:40:00,9.62,9.65,9.62,9.63,335600.0,7.8147,7.839,7.8147,7.8228,335600.0
2009-10-29 12:50:00,9.63,9.64,9.61,9.62,192400.0,7.8228,7.8309,7.8065,7.8147,192400.0
2009-10-29 13:00:00,9.62,9.63,9.6,9.62,212400.0,7.8147,7.8228,7.7984,7.8147,212400.0
2009-10-29 13:10:00,9.62,9.63,9.59,9.6,133600.0,7.8147,7.8228,7.7903,7.7984,133600.0
2009-10-29 13:20:00,9.6,9.61,9.59,9.6,131600.0,7.7984,7.8065,7.7903,7.7984,131600.0
2009-10-29 13:30:00,9.6,9.61,9.59,9.6,163600.0,7.7984,7.8065,7.7903,7.7984,163600.0
2009-10-29 13:40:00,9.61,9.62,9.6,9.61,166000.0,7.8065,7.8147,7.7984,7.8065,166000.0
2009-10-29 13:50:00,9.61,9.62,9.6,9.6,192800.0,7.8065,7.8147,7.7984,7.7984,192800.0
2009-10-29 14:00:00,9.6,9.6,9.57,9.57,160400.0,7.7984,7.7984,7.7741,7.7741,160400.0
2009-10-29 14:10:00,9.57,9.59,9.56,9.56,339600.0,7.7741,7.7903,7.7659,7.7659,339600.0
2009-10-29 14:20:00,9.56,9.6,9.56,9.59,316000.0,7.7659,7.7984,7.7659,7.7903,316000.0
2009-10-29 14:30:00,9.6,9.62,9.59,9.6,161600.0,7.7984,7.8147,7.7903,7.7984,161600.0
2009-10-29 14:40:00,9.6,9.62,9.59,9.6,195200.0,7.7984,7.8147,7.7903,7.7984,195200.0
2009-10-29 14:50:00,9.6,9.61,9.59,9.59,245600.0,7.7984,7.8065,7.7903,7.7903,245600.0
2009-10-29 15:00:00,9.59,9.61,9.58,9.59,256400.0,7.7903,7.8065,7.7822,7.7903,256400.0
2009-10-29 15:10:00,9.6,9.61,9.58,9.58,365200.0,7.7984,7.8065,7.7822,7.7822,365200.0
2009-10-29 15:20:00,9.58,9.6,9.56,9.56,643600.0,7.7822,7.7984,7.7659,7.7659,643600.0
2009-10-29 15:30:00,9.56,9.6,9.56,9.6,426400.0,7.7659,7.7984,7.7659,7.7984,426400.0
2009-10-29 15:40:00,9.6,9.6,9.56,9.59,461600.0,7.7984,7.7984,7.7659,7.7903,461600.0
2009-10-29 15:50:00,9.59,9.62,9.58,9.61,1081200.0,7.7903,7.8147,7.7822,7.8065,1081200.0
2009-10-30 09:30:00,9.59,9.63,9.58,9.62,380000.0,7.7903,7.8228,7.7822,7.8147,380000.0
2009-10-30 09:40:00,9.61,9.67,9.58,9.61,769200.0,7.8065,7.8553,7.7822,7.8065,769200.0
2009-10-30 09:50:00,9.61,9.62,9.55,9.58,572800.0,7.8065,7.8147,7.7578,7.7822,572800.0
2009-10-30 10:00:00,9.57,9.63,9.57,9.59,575200.0,7.7741,7.8228,7.7741,7.7903,575200.0
2009-10-30 10:10:00,9.59,9.61,9.58,9.59,241600.0,7.7903,7.8065,7.7822,7.7903,241600.0
2009-10-30 10:20:00,9.59,9.61,9.58,9.58,582400.0,7.7903,7.8065,7.7822,7.7822,582400.0
2009-10-30 10:30:00,9.58,9.58,9.55,9.58,375200.0,7.7822,7.7822,7.7578,7.7822,375200.0
2009-10-30 10:40:00,9.58,9.6,9.56,9.59,592800.0,7.7822,7.7984,7.7659,7.7903,592800.0
2009-10-30 10:50:00,9.59,9.61,9.58,9.6,314800.0,7.7903,7.8065,7.7822,7.7984,314800.0
2009-10-30 11:00:00,9.6,9.61,9.58,9.58,273600.0,7.7984,7.8065,7.7822,7.7822,273600.0
2009-10-30 11:10:00,9.58,9.59,9.58,9.59,340400.0,7.7822,7.7903,7.7822,7.7903,340400.0
2009-10-30 11:20:00,9.58,9.6,9.57,9.58,281200.0,7.7822,7.7984,7.7741,7.7822,281200.0
2009-10-30 11:30:00,9.58,9.59,9.55,9.57,473200.0,7.7822,7.7903,7.7578,7.7741,473200.0
2009-10-30 11:40:00,9.57,9.57,9.55,9.56,351200.0,7.7741,7.7741,7.7578,7.7659,351200.0
2009-10-30 11:50:00,9.56,9.58,9.52,9.53,374000.0,7.7659,7.7822,7.7334,7.7416,374000.0
2009-10-30 12:00:00,9.53,9.56,9.52,9.55,380800.0,7.7416,7.7659,7.7334,7.7578,380800.0
2009-10-30 12:10:00,9.55,9.56,9.51,9.52,193600.0,7.7578,7.7659,7.7253,7.7334,193600.0
2009-10-30 12:20:00,9.52,9.53,9.46,9.47,350400.0,7.7334,7.7416,7.6847,7.6928,350400.0
2009-10-30 12:30:00,9.47,9.52,9.47,9.52,236400.0,7.6928,7.7334,7.6928,7.7334,236400.0
2009-10-30 12:40:00,9.52,9.52,9.44,9.45,356000.0,7.7334,7.7334,7.6685,7.6766,356000.0
2009-10-30 12:50:00,9.45,9.47,9.43,9.43,293600.0,7.6766,7.6928,7.6603,7.6603,293600.0
2009-10-30 13:00:00,9.43,9.44,9.42,9.42,401600.0,7.6603,7.6685,7.6522,7.6522,401600.0
2009-10-30 13:10:00,9.42,9.44,9.38,9.39,581600.0,7.6522,7.6685,7.6197,7.6278,581600.0
2009-10-30 13:20:00,9.39,9.4,9.36,9.36,596800.0,7.6278,7.636,7.6035,7.6035,596800.0
2009-10-30 13:30:00,9.36,9.37,9.33,9.36,424800.0,7.6035,7.6116,7.5791,7.6035,424800.0
2009-10-30 13:40:00,9.36,9.39,9.36,9.38,194800.0,7.6035,7.6278,7.6035,7.6197,194800.0
2009-10-30 13:50:00,9.38,9.39,9.37,9.37,165200.0,7.6197,7.6278,7.6116,7.6116,165200.0
2009-10-30 14:00:00,9.37,9.42,9.37,9.4,267600.0,7.6116,7.6522,7.6116,7.636,267600.0
2009-10-30 14:10:00,9.4,9.43,9.39,9.42,322800.0,7.636,7.6603,7.6278,7.6522,322800.0
2009-10-30 14:20:00,9.42,9.43,9.38,9.41,442400.0,7.6522,7.6603,7.6197,7.6441,442400.0
2009-10-30 14:30:00,9.41,9.41,9.36,9.39,543600.0,7.6441,7.6441,7.6035,7.6278,543600.0
2009-10-30 14:40:00,9.39,9.4,9.36,9.36,511600.0,7.6278,7.636,7.6035,7.6035,511600.0
2009-10-30 14:50:00,9.36,9.4,9.35,9.38,599600.0,7.6035,7.636,7.5953,7.6197,599600.0
2009-10-30 15:00:00,9.38,9.38,9.32,9.33,671600.0,7.6197,7.6197,7.571,7.5791,671600.0
2009-10-30 15:10:00,9.33,9.38,9.33,9.35,508800.0,7.5791,7.6197,7.5791,7.5953,508800.0
2009-10-30 15:20:00,9.36,9.38,9.34,9.37,896800.0,7.6035,7.6197,7.5872,7.6116,896800.0
2009-10-30 15:30:00,9.37,9.41,9.36,9.37,1010000.0,7.6116,7.6441,7.6035,7.6116,1010000.0
2009-10-30 15:40:00,9.37,9.4,9.37,9.38,1032800.0,7.6116,7.636,7.6116,7.6197,1032800.0
2009-10-30 15:50:00,9.38,9.38,9.33,9.33,2505600.0,7.6197,7.6197,7.5791,7.5791,2505600.0
2009-11-02 09:30:00,9.38,9.44,9.35,9.36,500000.0,7.6197,7.6685,7.5953,7.6035,500000.0
2009-11-02 09:40:00,9.36,9.38,9.33,9.33,537600.0,7.6035,7.6197,7.5791,7.5791,537600.0
2009-11-02 09:50:00,9.33,9.42,9.33,9.41,729600.0,7.5791,7.6522,7.5791,7.6441,729600.0
2009-11-02 10:00:00,9.41,9.54,9.41,9.45,720400.0,7.6441,7.7497,7.6441,7.6766,720400.0
2009-11-02 10:10:00,9.46,9.48,9.43,9.47,493200.0,7.6847,7.7009,7.6603,7.6928,493200.0
2009-11-02 10:20:00,9.48,9.57,9.46,9.55,546400.0,7.7009,7.7741,7.6847,7.7578,546400.0
2009-11-02 10:30:00,9.55,9.56,9.52,9.56,300800.0,7.7578,7.7659,7.7334,7.7659,300800.0
2009-11-02 10:40:00,9.56,9.57,9.5,9.55,503200.0,7.7659,7.7741,7.7172,7.7578,503200.0
2009-11-02 10:50:00,9.55,9.56,9.51,9.51,314000.0,7.7578,7.7659,7.7253,7.7253,314000.0
2009-11-02 11:00:00,9.51,9.53,9.5,9.53,695200.0,7.7253,7.7416,7.7172,7.7416,695200.0
2009-11-02 11:10:00,9.53,9.58,9.52,9.57,222400.0,7.7416,7.7822,7.7334,7.7741,222400.0
2009-11-02 11:20:00,9.57,9.61,9.57,9.59,418800.0,7.7741,7.8065,7.7741,7.7903,418800.0
2009-11-02 11:30:00,9.59,9.63,9.58,9.62,473600.0,7.7903,7.8228,7.7822,7.8147,473600.0
2009-11-02 11:40:00,9.62,9.64,9.61,9.62,271600.0,7.8147,7.8309,7.8065,7.8147,271600.0
2009-11-02 11:50:00,9.62,9.64,9.6,9.61,240800.0,7.8147,7.8309,7.7984,7.8065,240800.0
2009-11-02 12:00:00,9.61,9.63,9.6,9.62,255200.0,7.8065,7.8228,7.7984,7.8147,255200.0
2009-11-02 12:10:00,9.62,9.63,9.61,9.62,419200.0,7.8147,7.8228,7.8065,7.8147,419200.0
2009-11-02 12:20:00,9.62,9.63,9.62,9.62,213200.0,7.8147,7.8228,7.8147,7.8147,213200.0
2009-11-02 12:30:00,9.62,9.62,9.58,9.58,306000.0,7.8147,7.8147,7.7822,7.7822,306000.0
2009-11-02 12:40:00,9.58,9.58,9.54,9.55,296800.0,7.7822,7.7822,7.7497,7.7578,296800.0
2009-11-02 12:50:00,9.55,9.56,9.51,9.51,744400.0,7.7578,7.7659,7.7253,7.7253,744400.0
2009-11-02 13:00:00,9.51,9.57,9.51,9.57,449200.0,7.7253,7.7741,7.7253,7.7741,449200.0
2009-11-02 13:10:00,9.57,9.58,9.55,9.58,578000.0,7.7741,7.7822,7.7578,7.7822,578000.0
2009-11-02 13:20:00,9.58,9.59,9.55,9.56,354800.0,7.7822,7.7903,7.7578,7.7659,354800.0
2009-11-02 13:30:00,9.56,9.56,9.51,9.52,504000.0,7.7659,7.7659,7.7253,7.7334,504000.0
2009-11-02 13:40:00,9.52,9.55,9.51,9.51,410400.0,7.7334,7.7578,7.7253,7.7253,410400.0
2009-11-02 13:50:00,9.51,9.51,9.47,9.47,356000.0,7.7253,7.7253,7.6928,7.6928,356000.0
2009-11-02 14:00:00,9.47,9.49,9.46,9.47,324000.0,7.6928,7.7091,7.6847,7.6928,324000.0
2009-11-02 14:10:00,9.47,9.5,9.47,9.47,551200.0,7.6928,7.7172,7.6928,7.6928,551200.0
2009-11-02 14:20:00,9.47,9.54,9.47,9.54,482800.0,7.6928,7.7497,7.6928,7.7497,482800.0
2009-11-02 14:30:00,9.54,9.56,9.53,9.54,547200.0,7.7497,7.7659,7.7416,7.7497,547200.0
2009-11-02 14:40:00,9.54,9.57,9.54,9.54,581600.0,7.7497,7.7741,7.7497,7.7497,581600.0
2009-11-02 14:50:00,9.54,9.55,9.49,9.53,557600.0,7.7497,7.7578,7.7091,7.7416,557600.0
2009-11-02 15:00:00,9.53,9.55,9.5,9.5,570400.0,7.7416,7.7578,7.7172,7.7172,570400.0
2009-11-02 15:10:00,9.5,9.53,9.49,9.49,491600.0,7.7172,7.7416,7.7091,7.7091,491600.0
2009-11-02 15:20:00,9.48,9.53,9.48,9.52,564400.0,7.7009,7.7416,7.7009,7.7334,564400.0
2009-11-02 15:30:00,9.52,9.56,9.51,9.54,580800.0,7.7334,7.7659,7.7253,7.7497,580800.0
2009-11-02 15:40:00,9.55,9.56,9.54,9.55,544800.0,7.7578,7.7659,7.7497,7.7578,544800.0
2009-11-02 15:50:00,9.55,9.59,9.55,9.58,1188400.0,7.7578,7.7903,7.7578,7.7822,1188400.0
2009-11-03 09:30:00,9.56,9.6,9.5,9.58,533600.0,7.7659,7.7984,7.7172,7.7822,533600.0
2009-11-03 09:40:00,9.58,9.65,9.56,9.56,464000.0,7.7822,7.839,7.7659,7.7659,464000.0
2009-11-03 09:50:00,9.56,9.62,9.55,9.59,816400.0,7.7659,7.8147,7.7578,7.7903,816400.0
2009-11-03 10:00:00,9.6,9.64,9.55,9.61,1172800.0,7.7984,7.8309,7.7578,7.8065,1172800.0
2009-11-03 10:10:00,9.61,9.63,9.55,9.57,558000.0,7.8065,7.8228,7.7578,7.7741,558000.0
2009-11-03 10:20:00,9.56,9.57,9.47,9.47,554000.0,7.7659,7.7741,7.6928,7.6928,554000.0
2009-11-03 10:30:00,9.47,9.54,9.47,9.49,628400.0,7.6928,7.7497,7.6928,7.7091,628400.0
2009-11-03 10:40:00,9.49,9.54,9.48,9.53,803200.0,7.7091,7.7497,7.7009,7.7416,803200.0
2009-11-03 10:50:00,9.52,9.55,9.49,9.51,662800.0,7.7334,7.7578,7.7091,7.7253,662800.0
2009-11-03 11:00:00,9.51,9.53,9.47,9.51,583600.0,7.7253,7.7416,7.6928,7.7253,583600.0
2009-11-03 11:10:00,9.51,9.56,9.49,9.55,608400.0,7.7253,7.7659,7.7091,7.7578,608400.0
2009-11-03 11:20:00,9.54,9.57,9.53,9.55,682800.0,7.7497,7.7741,7.7416,7.7578,682800.0
2009-11-03 11:30:00,9.56,9.56,9.52,9.53,192000.0,7.7659,7.7659,7.7334,7.7416,192000.0
2009-11-03 11:40:00,9.53,9.55,9.51,9.54,234000.0,7.7416,7.7578,7.7253,7.7497,234000.0
2009-11-03 11:50:00,9.54,9.57,9.51,9.56,378800.0,7.7497,7.7741,7.7253,7.7659,378800.0
2009-11-03 12:00:00,9.56,9.59,9.53,9.55,300000.0,7.7659,7.7903,7.7416,7.7578,300000.0
2009-11-03 12:10:00,9.55,9.55,9.53,9.53,198000.0,7.7578,7.7578,7.7416,7.7416,198000.0
2009-11-03 12:20:00,9.53,9.56,9.53,9.54,244000.0,7.7416,7.7659,7.7416,7.7497,244000.0
2009-11-03 12:30:00,9.54,9.61,9.54,9.59,325200.0,7.7497,7.8065,7.7497,7.7903,325200.0
2009-11-03 12:40:00,9.59,9.6,9.55,9.55,148400.0,7.7903,7.7984,7.7578,7.7578,148400.0
2009-11-03 12:50:00,9.55,9.56,9.53,9.53,341200.0,7.7578,7.7659,7.7416,7.7416,341200.0
2009-11-03 13:00:00,9.53,9.57,9.51,9.55,350800.0,7.7416,7.7741,7.7253,7.7578,350800.0
2009-11-03 13:10:00,9.55,9.56,9.53,9.55,177200.0,7.7578,7.7659,7.7416,7.7578,177200.0
2009-11-03 13:20:00,9.55,9.56,9.53,9.54,206000.0,7.7578,7.7659,7.7416,7.7497,206000.0
2009-11-03 13:30:00,9.54,9.57,9.54,9.56,154800.0,7.7497,7.7741,7.7497,7.7659,154800.0
2009-11-03 13:40:00,9.56,9.58,9.55,9.58,192000.0,7.7659,7.7822,7.7578,7.7822,192000.0
2009-11-03 13:50:00,9.58,9.62,9.58,9.61,431200.0,7.7822,7.8147,7.7822,7.8065,431200.0
2009-11-03 14:00:00,9.61,9.64,9.6,9.6,322000.0,7.8065,7.8309,7.7984,7.7984,322000.0
2009-11-03 14:10:00,9.6,9.61,9.58,9.58,202800.0,7.7984,7.8065,7.7822,7.7822,202800.0
2009-11-03 14:20:00,9.58,9.6,9.56,9.6,406000.0,7.7822,7.7984,7.7659,7.7984,406000.0
2009-11-03 14:30:00,9.6,9.61,9.56,9.58,278400.0,7.7984,7.8065,7.7659,7.7822,278400.0
2009-11-03 14:40:00,9.58,9.61,9.58,9.61,510400.0,7.7822,7.8065,7.7822,7.8065,510400.0
2009-11-03 14:50:00,9.61,9.63,9.6,9.6,940000.0,7.8065,7.8228,7.7984,7.7984,940000.0
2009-11-03 15:00:00,9.6,9.62,9.58,9.59,336400.0,7.7984,7.8147,7.7822,7.7903,336400.0
2009-11-03 15:10:00,9.59,9.61,9.58,9.59,333200.0,7.7903,7.8065,7.7822,7.7903,333200.0
2009-11-03 15:20:00,9.59,9.6,9.57,9.6,532400.0,7.7903,7.7984,7.7741,7.7984,532400.0
2009-11-03 15:30:00,9.6,9.61,9.6,9.61,402000.0,7.7984,7.8065,7.7984,7.8065,402000.0
2009-11-03 15:40:00,9.61,9.62,9.59,9.61,504400.0,7.8065,7.8147,7.7903,7.8065,504400.0
2009-11-03 15:50:00,9.6,9.62,9.59,9.62,680400.0,7.7984,7.8147,7.7903,7.8147,680400.0
2009-11-04 09:30:00,9.64,9.69,9.58,9.59,540000.0,7.8309,7.8715,7.7822,7.7903,540000.0
2009-11-04 09:40:00,9.59,9.6,9.54,9.54,482000.0,7.7903,7.7984,7.7497,7.7497,482000.0
2009-11-04 09:50:00,9.54,9.58,9.53,9.57,600000.0,7.7497,7.7822,7.7416,7.7741,600000.0
2009-11-04 10:00:00,9.56,9.58,9.51,9.58,744000.0,7.7659,7.7822,7.7253,7.7822,744000.0
2009-11-04 10:10:00,9.58,9.61,9.57,9.61,576400.0,7.7822,7.8065,7.7741,7.8065,576400.0
2009-11-04 10:20:00,9.61,9.63,9.6,9.61,370000.0,7.8065,7.8228,7.7984,7.8065,370000.0
2009-11-04 10:30:00,9.61,9.65,9.61,9.64,517200.0,7.8065,7.839,7.8065,7.8309,517200.0
2009-11-04 10:40:00,9.64,9.64,9.61,9.62,398800.0,7.8309,7.8309,7.8065,7.8147,398800.0
2009-11-04 10:50:00,9.63,9.68,9.62,9.68,325200.0,7.8228,7.8634,7.8147,7.8634,325200.0
2009-11-04 11:00:00,9.68,9.68,9.65,9.66,354000.0,7.8634,7.8634,7.839,7.8472,354000.0
2009-11-04 11:10:00,9.65,9.66,9.63,9.64,204400.0,7.839,7.8472,7.8228,7.8309,204400.0
2009-11-04 11:20:00,9.64,9.65,9.62,9.62,222400.0,7.8309,7.839,7.8147,7.8147,222400.0
2009-11-04 11:30:00,9.62,9.62,9.58,9.58,590400.0,7.8147,7.8147,7.7822,7.7822,590400.0
2009-11-04 11:40:00,9.58,9.59,9.56,9.57,258000.0,7.7822,7.7903,7.7659,7.7741,258000.0
2009-11-04 11:50:00,9.57,9.59,9.56,9.56,331600.0,7.7741,7.7903,7.7659,7.7659,331600.0
2009-11-04 12:00:00,9.56,9.6,9.56,9.6,306800.0,7.7659,7.7984,7.7659,7.7984,306800.0
2009-11-04 12:10:00,9.6,9.6,9.56,9.57,306800.0,7.7984,7.7984,7.7659,7.7741,306800.0
2009-11-04 12:20:00,9.57,9.59,9.56,9.59,257600.0,7.7741,7.7903,7.7659,7.7903,257600.0
2009-11-04 12:30:00,9.59,9.59,9.56,9.59,458000.0,7.7903,7.7903,7.7659,7.7903,458000.0
2009-11-04 12:40:00,9.59,9.61,9.57,9.57,364800.0,7.7903,7.8065,7.7741,7.7741,364800.0
2009-11-04 12:50:00,9.57,9.58,9.56,9.58,218800.0,7.7741,7.7822,7.7659,7.7822,218800.0
2009-11-04 13:00:00,9.58,9.61,9.58,9.6,377600.0,7.7822,7.8065,7.7822,7.7984,377600.0
2009-11-04 13:10:00,9.6,9.63,9.6,9.63,260400.0,7.7984,7.8228,7.7984,7.8228,260400.0
2009-11-04 13:20:00,9.63,9.63,9.6,9.61,188000.0,7.8228,7.8228,7.7984,7.8065,188000.0
2009-11-04 13:30:00,9.61,9.62,9.61,9.62,188800.0,7.8065,7.8147,7.8065,7.8147,188800.0
2009-11-04 13:40:00,9.62,9.63,9.6,9.62,201600.0,7.8147,7.8228,7.7984,7.8147,201600.0
2009-11-04 13:50:00,9.62,9.63,9.62,9.62,264400.0,7.8147,7.8228,7.8147,7.8147,264400.0
2009-11-04 14:00:00,9.62,9.65,9.62,9.65,238000.0,7.8147,7.839,7.8147,7.839,238000.0
2009-11-04 14:10:00,9.65,9.68,9.57,9.59,329600.0,7.839,7.8634,7.7741,7.7903,329600.0
2009-11-04 14:20:00,9.59,9.68,9.58,9.59,824800.0,7.7903,7.8634,7.7822,7.7903,824800.0
2009-11-04 14:30:00,9.59,9.67,9.57,9.64,897600.0,7.7903,7.8553,7.7741,7.8309,897600.0
2009-11-04 14:40:00,9.63,9.69,9.63,9.67,570400.0,7.8228,7.8715,7.8228,7.8553,570400.0
2009-11-04 14:50:00,9.67,9.68,9.65,9.67,412800.0,7.8553,7.8634,7.839,7.8553,412800.0
2009-11-04 15:00:00,9.66,9.66,9.64,9.65,305200.0,7.8472,7.8472,7.8309,7.839,305200.0
2009-11-04 15:10:00,9.65,9.66,9.63,9.65,416800.0,7.839,7.8472,7.8228,7.839,416800.0
2009-11-04 15:20:00,9.65,9.67,9.64,9.66,354800.0,7.839,7.8553,7.8309,7.8472,354800.0
2009-11-04 15:30:00,9.66,9.66,9.59,9.6,639200.0,7.8472,7.8472,7.7903,7.7984,639200.0
2009-11-04 15:40:00,9.6,9.61,9.55,9.56,1780000.0,7.7984,7.8065,7.7578,7.7659,1780000.0
2009-11-04 15:50:00,9.56,9.58,9.54,9.58,1296000.0,7.7659,7.7822,7.7497,7.7822,1296000.0
2009-11-05 09:30:00,9.63,9.69,9.53,9.55,1438800.0,7.8228,7.8715,7.7416,7.7578,1438800.0
2009-11-05 09:40:00,9.55,9.56,9.46,9.53,992400.0,7.7578,7.7659,7.6847,7.7416,992400.0
2009-11-05 09:50:00,9.53,9.66,9.53,9.65,1307600.0,7.7416,7.8472,7.7416,7.839,1307600.0
2009-11-05 10:00:00,9.65,9.67,9.56,9.56,1009200.0,7.839,7.8553,7.7659,7.7659,1009200.0
2009-11-05 10:10:00,9.56,9.57,9.54,9.54,459600.0,7.7659,7.7741,7.7497,7.7497,459600.0
2009-11-05 10:20:00,9.54,9.58,9.54,9.57,398800.0,7.7497,7.7822,7.7497,7.7741,398800.0
2009-11-05 10:30:00,9.57,9.65,9.57,9.65,713600.0,7.7741,7.839,7.7741,7.839,713600.0
2009-11-05 10:40:00,9.65,9.71,9.63,9.7,749600.0,7.839,7.8878,7.8228,7.8797,749600.0
2009-11-05 10:50:00,9.7,9.71,9.68,9.68,419600.0,7.8797,7.8878,7.8634,7.8634,419600.0
2009-11-05 11:00:00,9.68,9.69,9.63,9.66,976000.0,7.8634,7.8715,7.8228,7.8472,976000.0
2009-11-05 11:10:00,9.66,9.67,9.63,9.63,369200.0,7.8472,7.8553,7.8228,7.8228,369200.0
2009-11-05 11:20:00,9.63,9.65,9.63,9.64,251200.0,7.8228,7.839,7.8228,7.8309,251200.0
2009-11-05 11:30:00,9.64,9.64,9.62,9.63,198000.0,7.8309,7.8309,7.8147,7.8228,198000.0
2009-11-05 11:40:00,9.63,9.64,9.6,9.6,288400.0,7.8228,7.8309,7.7984,7.7984,288400.0
2009-11-05 11:50:00,9.6,9.61,9.59,9.6,272000.0,7.7984,7.8065,7.7903,7.7984,272000.0
2009-11-05 12:00:00,9.6,9.6,9.58,9.58,180400.0,7.7984,7.7984,7.7822,7.7822,180400.0
2009-11-05 12:10:00,9.59,9.6,9.57,9.58,182400.0,7.7903,7.7984,7.7741,7.7822,182400.0
2009-11-05 12:20:00,9.58,9.58,9.56,9.56,145200.0,7.7822,7.7822,7.7659,7.7659,145200.0
2009-11-05 12:30:00,9.56,9.6,9.56,9.59,229600.0,7.7659,7.7984,7.7659,7.7903,229600.0
2009-11-05 12:40:00,9.59,9.62,9.58,9.59,286800.0,7.7903,7.8147,7.7822,7.7903,286800.0
2009-11-05 12:50:00,9.59,9.59,9.57,9.58,465200.0,7.7903,7.7903,7.7741,7.7822,465200.0
2009-11-05 13:00:00,9.58,9.59,9.57,9.57,225200.0,7.7822,7.7903,7.7741,7.7741,225200.0
2009-11-05 13:10:00,9.57,9.58,9.56,9.56,330000.0,7.7741,7.7822,7.7659,7.7659,330000.0
2009-11-05 13:20:00,9.56,9.56,9.53,9.55,426800.0,7.7659,7.7659,7.7416,7.7578,426800.0
2009-11-05 13:30:00,9.55,9.56,9.55,9.56,136800.0,7.7578,7.7659,7.7578,7.7659,136800.0
2009-11-05 13:40:00,9.56,9.58,9.56,9.57,261200.0,7.7659,7.7822,7.7659,7.7741,261200.0
2009-11-05 13:50:00,9.57,9.58,9.55,9.55,449200.0,7.7741,7.7822,7.7578,7.7578,449200.0
2009-11-05 14:00:00,9.55,9.56,9.54,9.54,272400.0,7.7578,7.7659,7.7497,7.7497,272400.0
2009-11-05 14:10:00,9.54,9.54,9.52,9.53,341600.0,7.7497,7.7497,7.7334,7.7416,341600.0
2009-11-05 14:20:00,9.53,9.56,9.53,9.54,272000.0,7.7416,7.7659,7.7416,7.7497,272000.0
2009-11-05 14:30:00,9.54,9.54,9.53,9.53,278000.0,7.7497,7.7497,7.7416,7.7416,278000.0
2009-11-05 14:40:00,9.53,9.55,9.53,9.54,252000.0,7.7416,7.7578,7.7416,7.7497,252000.0
2009-11-05 14:50:00,9.54,9.59,9.54,9.58,533600.0,7.7497,7.7903,7.7497,7.7822,533600.0
2009-11-05 15:00:00,9.59,9.59,9.56,9.57,347200.0,7.7903,7.7903,7.7659,7.7741,347200.0
2009-11-05 15:10:00,9.57,9.58,9.57,9.57,366000.0,7.7741,7.7822,7.7741,7.7741,366000.0
2009-11-05 15:20:00,9.57,9.57,9.54,9.54,393600.0,7.7741,7.7741,7.7497,7.7497,393600.0
2009-11-05 15:30:00,9.55,9.55,9.53,9.54,912000.0,7.7578,7.7578,7.7416,7.7497,912000.0
2009-11-05 15:40:00,9.54,9.55,9.53,9.54,874800.0,7.7497,7.7578,7.7416,7.7497,874800.0
2009-11-05 15:50:00,9.54,9.58,9.54,9.57,1500800.0,7.7497,7.7822,7.7497,7.7741,1500800.0
2009-11-06 09:30:00,9.55,9.6,9.52,9.56,688400.0,7.7578,7.7984,7.7334,7.7659,688400.0
2009-11-06 09:40:00,9.57,9.61,9.55,9.59,668800.0,7.7741,7.8065,7.7578,7.7903,668800.0
2009-11-06 09:50:00,9.58,9.61,9.54,9.56,750400.0,7.7822,7.8065,7.7497,7.7659,750400.0
2009-11-06 10:00:00,9.56,9.56,9.53,9.55,443600.0,7.7659,7.7659,7.7416,7.7578,443600.0
2009-11-06 10:10:00,9.55,9.57,9.55,9.56,299200.0,7.7578,7.7741,7.7578,7.7659,299200.0
2009-11-06 10:20:00,9.56,9.56,9.49,9.49,610800.0,7.7659,7.7659,7.7091,7.7091,610800.0
2009-11-06 10:30:00,9.49,9.51,9.46,9.47,842800.0,7.7091,7.7253,7.6847,7.6928,842800.0
2009-11-06 10:40:00,9.47,9.47,9.42,9.46,1100800.0,7.6928,7.6928,7.6522,7.6847,1100800.0
2009-11-06 10:50:00,9.46,9.48,9.45,9.47,1268000.0,7.6847,7.7009,7.6766,7.6928,1268000.0
2009-11-06 11:00:00,9.47,9.5,9.46,9.5,1034000.0,7.6928,7.7172,7.6847,7.7172,1034000.0
2009-11-06 11:10:00,9.49,9.5,9.48,9.49,397600.0,7.7091,7.7172,7.7009,7.7091,397600.0
2009-11-06 11:20:00,9.49,9.49,9.45,9.47,704800.0,7.7091,7.7091,7.6766,7.6928,704800.0
2009-11-06 11:30:00,9.47,9.53,9.47,9.53,794400.0,7.6928,7.7416,7.6928,7.7416,794400.0
2009-11-06 11:40:00,9.53,9.56,9.51,9.52,1256400.0,7.7416,7.7659,7.7253,7.7334,1256400.0
2009-11-06 11:50:00,9.52,9.55,9.5,9.51,384000.0,7.7334,7.7578,7.7172,7.7253,384000.0
2009-11-06 12:00:00,9.51,9.54,9.51,9.54,322800.0,7.7253,7.7497,7.7253,7.7497,322800.0
2009-11-06 12:10:00,9.54,9.56,9.54,9.55,388000.0,7.7497,7.7659,7.7497,7.7578,388000.0
2009-11-06 12:20:00,9.55,9.56,9.53,9.54,254800.0,7.7578,7.7659,7.7416,7.7497,254800.0
2009-11-06 12:30:00,9.54,9.56,9.52,9.54,343200.0,7.7497,7.7659,7.7334,7.7497,343200.0
2009-11-06 12:40:00,9.54,9.55,9.52,9.52,228800.0,7.7497,7.7578,7.7334,7.7334,228800.0
2009-11-06 12:50:00,9.53,9.56,9.52,9.55,278000.0,7.7416,7.7659,7.7334,7.7578,278000.0
2009-11-06 13:00:00,9.55,9.56,9.55,9.56,116000.0,7.7578,7.7659,7.7578,7.7659,116000.0
2009-11-06 13:10:00,9.56,9.59,9.55,9.59,251600.0,7.7659,7.7903,7.7578,7.7903,251600.0
2009-11-06 13:20:00,9.59,9.6,9.57,9.58,197600.0,7.7903,7.7984,7.7741,7.7822,197600.0
2009-11-06 13:30:00,9.58,9.61,9.58,9.58,286400.0,7.7822,7.8065,7.7822,7.7822,286400.0
2009-11-06 13:40:00,9.58,9.6,9.58,9.59,178400.0,7.7822,7.7984,7.7822,7.7903,178400.0
2009-11-06 13:50:00,9.59,9.6,9.58,9.59,222000.0,7.7903,7.7984,7.7822,7.7903,222000.0
2009-11-06 14:00:00,9.59,9.59,9.57,9.59,320400.0,7.7903,7.7903,7.7741,7.7903,320400.0
2009-11-06 14:10:00,9.58,9.6,9.58,9.59,175200.0,7.7822,7.7984,7.7822,7.7903,175200.0
2009-11-06 14:20:00,9.59,9.6,9.58,9.59,208000.0,7.7903,7.7984,7.7822,7.7903,208000.0
2009-11-06 14:30:00,9.59,9.59,9.58,9.59,272400.0,7.7903,7.7903,7.7822,7.7903,272400.0
2009-11-06 14:40:00,9.59,9.59,9.56,9.57,243600.0,7.7903,7.7903,7.7659,7.7741,243600.0
2009-11-06 14:50:00,9.57,9.58,9.55,9.56,306800.0,7.7741,7.7822,7.7578,7.7659,306800.0
2009-11-06 15:00:00,9.56,9.56,9.54,9.56,295200.0,7.7659,7.7659,7.7497,7.7659,295200.0
2009-11-06 15:10:00,9.56,9.57,9.55,9.56,330000.0,7.7659,7.7741,7.7578,7.7659,330000.0
2009-11-06 15:20:00,9.56,9.58,9.56,9.58,530800.0,7.7659,7.7822,7.7659,7.7822,530800.0
2009-11-06 15:30:00,9.57,9.6,9.56,9.58,475600.0,7.7741,7.7984,7.7659,7.7822,475600.0
2009-11-06 15:40:00,9.58,9.6,9.58,9.59,515600.0,7.7822,7.7984,7.7822,7.7903,515600.0
2009-11-06 15:50:00,9.59,9.59,9.57,9.58,1098400.0,7.7903,7.7903,7.7741,7.7822,1098400.0
2009-11-09 09:30:00,9.63,9.68,9.59,9.61,411600.0,7.8468,7.8875,7.8142,7.8305,411600.0
2009-11-09 09:40:00,9.62,9.67,9.62,9.64,441600.0,7.8386,7.8794,7.8386,7.8549,441600.0
2009-11-09 09:50:00,9.64,9.68,9.63,9.65,620800.0,7.8549,7.8875,7.8468,7.8631,620800.0
2009-11-09 10:00:00,9.65,9.72,9.65,9.71,1228000.0,7.8631,7.9201,7.8631,7.9119,1228000.0
2009-11-09 10:10:00,9.72,9.74,9.71,9.72,590400.0,7.9201,7.9364,7.9119,7.9201,590400.0
2009-11-09 10:20:00,9.72,9.75,9.72,9.74,534000.0,7.9201,7.9445,7.9201,7.9364,534000.0
2009-11-09 10:30:00,9.74,9.75,9.71,9.74,490400.0,7.9364,7.9445,7.9119,7.9364,490400.0
2009-11-09 10:40:00,9.74,9.77,9.74,9.77,337200.0,7.9364,7.9608,7.9364,7.9608,337200.0
2009-11-09 10:50:00,9.77,9.77,9.74,9.74,400800.0,7.9608,7.9608,7.9364,7.9364,400800.0
2009-11-09 11:00:00,9.74,9.74,9.71,9.74,390800.0,7.9364,7.9364,7.9119,7.9364,390800.0
2009-11-09 11:10:00,9.74,9.78,9.74,9.77,374000.0,7.9364,7.969,7.9364,7.9608,374000.0
2009-11-09 11:20:00,9.77,9.77,9.73,9.75,244800.0,7.9608,7.9608,7.9282,7.9445,244800.0
2009-11-09 11:30:00,9.76,9.77,9.75,9.76,182400.0,7.9527,7.9608,7.9445,7.9527,182400.0
2009-11-09 11:40:00,9.76,9.79,9.76,9.76,200000.0,7.9527,7.9771,7.9527,7.9527,200000.0
2009-11-09 11:50:00,9.76,9.76,9.75,9.76,136400.0,7.9527,7.9527,7.9445,7.9527,136400.0
2009-11-09 12:00:00,9.76,9.76,9.74,9.76,192400.0,7.9527,7.9527,7.9364,7.9527,192400.0
2009-11-09 12:10:00,9.76,9.78,9.76,9.77,190800.0,7.9527,7.969,7.9527,7.9608,190800.0
2009-11-09 12:20:00,9.77,9.77,9.74,9.74,142800.0,7.9608,7.9608,7.9364,7.9364,142800.0
2009-11-09 12:30:00,9.74,9.74,9.71,9.72,158400.0,7.9364,7.9364,7.9119,7.9201,158400.0
2009-11-09 12:40:00,9.72,9.75,9.72,9.73,189200.0,7.9201,7.9445,7.9201,7.9282,189200.0
2009-11-09 12:50:00,9.73,9.75,9.71,9.74,251600.0,7.9282,7.9445,7.9119,7.9364,251600.0
2009-11-09 13:00:00,9.74,9.77,9.74,9.74,239200.0,7.9364,7.9608,7.9364,7.9364,239200.0
2009-11-09 13:10:00,9.74,9.75,9.73,9.74,158400.0,7.9364,7.9445,7.9282,7.9364,158400.0
2009-11-09 13:20:00,9.74,9.75,9.74,9.75,69600.0,7.9364,7.9445,7.9364,7.9445,69600.0
2009-11-09 13:30:00,9.75,9.77,9.75,9.77,183200.0,7.9445,7.9608,7.9445,7.9608,183200.0
2009-11-09 13:40:00,9.77,9.79,9.77,9.78,231600.0,7.9608,7.9771,7.9608,7.969,231600.0
2009-11-09 13:50:00,9.78,9.78,9.76,9.78,88400.0,7.969,7.969,7.9527,7.969,88400.0
2009-11-09 14:00:00,9.77,9.78,9.76,9.76,151600.0,7.9608,7.969,7.9527,7.9527,151600.0
2009-11-09 14:10:00,9.76,9.77,9.75,9.77,136400.0,7.9527,7.9608,7.9445,7.9608,136400.0
2009-11-09 14:20:00,9.76,9.78,9.75,9.77,138800.0,7.9527,7.969,7.9445,7.9608,138800.0
2009-11-09 14:30:00,9.77,9.79,9.77,9.78,338000.0,7.9608,7.9771,7.9608,7.969,338000.0
2009-11-09 14:40:00,9.78,9.79,9.77,9.79,229200.0,7.969,7.9771,7.9608,7.9771,229200.0
2009-11-09 14:50:00,9.78,9.78,9.77,9.78,193600.0,7.969,7.969,7.9608,7.969,193600.0
2009-11-09 15:00:00,9.78,9.78,9.77,9.77,192800.0,7.969,7.969,7.9608,7.9608,192800.0
2009-11-09 15:10:00,9.77,9.78,9.77,9.78,368000.0,7.9608,7.969,7.9608,7.969,368000.0
2009-11-09 15:20:00,9.78,9.78,9.77,9.77,478400.0,7.969,7.969,7.9608,7.9608,478400.0
2009-11-09 15:30:00,9.77,9.78,9.76,9.76,574400.0,7.9608,7.969,7.9527,7.9527,574400.0
2009-11-09 15:40:00,9.76,9.79,9.76,9.77,807600.0,7.9527,7.9771,7.9527,7.9608,807600.0
2009-11-09 15:50:00,9.77,9.8,9.77,9.8,1110000.0,7.9608,7.9853,7.9608,7.9853,1110000.0
2009-11-10 09:30:00,9.8,9.86,9.78,9.82,455200.0,7.9853,8.0342,7.969,8.0016,455200.0
2009-11-10 09:40:00,9.82,9.85,9.78,9.8,354000.0,8.0016,8.026,7.969,7.9853,354000.0
2009-11-10 09:50:00,9.8,9.81,9.76,9.77,353200.0,7.9853,7.9934,7.9527,7.9608,353200.0
2009-11-10 10:00:00,9.77,9.79,9.75,9.77,391600.0,7.9608,7.9771,7.9445,7.9608,391600.0
2009-11-10 10:10:00,9.77,9.78,9.74,9.75,553600.0,7.9608,7.969,7.9364,7.9445,553600.0
2009-11-10 10:20:00,9.75,9.79,9.75,9.79,174400.0,7.9445,7.9771,7.9445,7.9771,174400.0
2009-11-10 10:30:00,9.79,9.79,9.76,9.76,162800.0,7.9771,7.9771,7.9527,7.9527,162800.0
2009-11-10 10:40:00,9.76,9.77,9.72,9.72,399200.0,7.9527,7.9608,7.9201,7.9201,399200.0
2009-11-10 10:50:00,9.72,9.73,9.71,9.72,282400.0,7.9201,7.9282,7.9119,7.9201,282400.0
2009-11-10 11:00:00,9.72,9.73,9.69,9.7,376400.0,7.9201,7.9282,7.8956,7.9038,376400.0
2009-11-10 11:10:00,9.7,9.71,9.69,9.7,298800.0,7.9038,7.9119,7.8956,7.9038,298800.0
2009-11-10 11:20:00,9.71,9.73,9.71,9.73,144000.0,7.9119,7.9282,7.9119,7.9282,144000.0
2009-11-10 11:30:00,9.73,9.76,9.71,9.75,216000.0,7.9282,7.9527,7.9119,7.9445,216000.0
2009-11-10 11:40:00,9.75,9.76,9.74,9.74,163200.0,7.9445,7.9527,7.9364,7.9364,163200.0
2009-11-10 11:50:00,9.74,9.75,9.72,9.75,207600.0,7.9364,7.9445,7.9201,7.9445,207600.0
2009-11-10 12:00:00,9.75,9.75,9.73,9.75,80800.0,7.9445,7.9445,7.9282,7.9445,80800.0
2009-11-10 12:10:00,9.75,9.75,9.73,9.73,150400.0,7.9445,7.9445,7.9282,7.9282,150400.0
2009-11-10 12:20:00,9.73,9.73,9.7,9.7,214800.0,7.9282,7.9282,7.9038,7.9038,214800.0
2009-11-10 12:30:00,9.7,9.72,9.7,9.71,90000.0,7.9038,7.9201,7.9038,7.9119,90000.0
2009-11-10 12:40:00,9.71,9.72,9.7,9.71,85600.0,7.9119,7.9201,7.9038,7.9119,85600.0
2009-11-10 12:50:00,9.71,9.74,9.71,9.73,117600.0,7.9119,7.9364,7.9119,7.9282,117600.0
2009-11-10 13:00:00,9.73,9.73,9.7,9.72,130800.0,7.9282,7.9282,7.9038,7.9201,130800.0
2009-11-10 13:10:00,9.72,9.72,9.7,9.72,136400.0,7.9201,7.9201,7.9038,7.9201,136400.0
2009-11-10 13:20:00,9.72,9.72,9.71,9.72,95600.0,7.9201,7.9201,7.9119,7.9201,95600.0
2009-11-10 13:30:00,9.72,9.73,9.71,9.71,110800.0,7.9201,7.9282,7.9119,7.9119,110800.0
2009-11-10 13:40:00,9.71,9.71,9.7,9.71,161200.0,7.9119,7.9119,7.9038,7.9119,161200.0
2009-11-10 13:50:00,9.71,9.75,9.71,9.74,215200.0,7.9119,7.9445,7.9119,7.9364,215200.0
2009-11-10 14:00:00,9.74,9.74,9.72,9.74,194400.0,7.9364,7.9364,7.9201,7.9364,194400.0
2009-11-10 14:10:00,9.74,9.76,9.74,9.74,138800.0,7.9364,7.9527,7.9364,7.9364,138800.0
2009-11-10 14:20:00,9.74,9.76,9.74,9.76,197600.0,7.9364,7.9527,7.9364,7.9527,197600.0
2009-11-10 14:30:00,9.76,9.78,9.75,9.77,452000.0,7.9527,7.969,7.9445,7.9608,452000.0
2009-11-10 14:40:00,9.76,9.77,9.76,9.76,204400.0,7.9527,7.9608,7.9527,7.9527,204400.0
2009-11-10 14:50:00,9.76,9.77,9.76,9.77,184800.0,7.9527,7.9608,7.9527,7.9608,184800.0
2009-11-10 15:00:00,9.77,9.77,9.75,9.76,177600.0,7.9608,7.9608,7.9445,7.9527,177600.0
2009-11-10 15:10:00,9.76,9.8,9.76,9.79,429200.0,7.9527,7.9853,7.9527,7.9771,429200.0
2009-11-10 15:20:00,9.8,9.8,9.78,9.79,264000.0,7.9853,7.9853,7.969,7.9771,264000.0
2009-11-10 15:30:00,9.79,9.8,9.78,9.79,418400.0,7.9771,7.9853,7.969,7.9771,418400.0
2009-11-10 15:40:00,9.79,9.8,9.77,9.79,662400.0,7.9771,7.9853,7.9608,7.9771,662400.0
2009-11-10 15:50:00,9.8,9.8,9.77,9.8,753600.0,7.9853,7.9853,7.9608,7.9853,753600.0
2009-11-11 09:30:00,9.83,9.89,9.81,9.87,478400.0,8.0097,8.0586,7.9934,8.0423,478400.0
2009-11-11 09:40:00,9.87,9.9,9.85,9.87,362000.0,8.0423,8.0668,8.026,8.0423,362000.0
2009-11-11 09:50:00,9.87,9.87,9.85,9.85,392400.0,8.0423,8.0423,8.026,8.026,392400.0
2009-11-11 10:00:00,9.85,9.88,9.84,9.86,268000.0,8.026,8.0505,8.0179,8.0342,268000.0
2009-11-11 10:10:00,9.86,9.93,9.86,9.91,357600.0,8.0342,8.0912,8.0342,8.0749,357600.0
2009-11-11 10:20:00,9.91,9.93,9.9,9.9,374800.0,8.0749,8.0912,8.0668,8.0668,374800.0
2009-11-11 10:30:00,9.9,9.9,9.86,9.9,362800.0,8.0668,8.0668,8.0342,8.0668,362800.0
2009-11-11 10:40:00,9.9,9.91,9.83,9.84,354800.0,8.0668,8.0749,8.0097,8.0179,354800.0
2009-11-11 10:50:00,9.84,9.84,9.81,9.82,561600.0,8.0179,8.0179,7.9934,8.0016,561600.0
2009-11-11 11:00:00,9.82,9.83,9.79,9.79,169200.0,8.0016,8.0097,7.9771,7.9771,169200.0
2009-11-11 11:10:00,9.79,9.85,9.79,9.85,598000.0,7.9771,8.026,7.9771,8.026,598000.0
2009-11-11 11:20:00,9.84,9.85,9.8,9.81,185200.0,8.0179,8.026,7.9853,7.9934,185200.0
2009-11-11 11:30:00,9.81,9.85,9.81,9.81,260000.0,7.9934,8.026,7.9934,7.9934,260000.0
2009-11-11 11:40:00,9.81,9.81,9.79,9.79,208800.0,7.9934,7.9934,7.9771,7.9771,208800.0
2009-11-11 11:50:00,9.79,9.79,9.74,9.76,440000.0,7.9771,7.9771,7.9364,7.9527,440000.0
2009-11-11 12:00:00,9.76,9.78,9.74,9.78,159200.0,7.9527,7.969,7.9364,7.969,159200.0
2009-11-11 12:10:00,9.78,9.81,9.78,9.79,368800.0,7.969,7.9934,7.969,7.9771,368800.0
2009-11-11 12:20:00,9.79,9.82,9.79,9.82,120800.0,7.9771,8.0016,7.9771,8.0016,120800.0
2009-11-11 12:30:00,9.82,9.82,9.8,9.81,734000.0,8.0016,8.0016,7.9853,7.9934,734000.0
2009-11-11 12:40:00,9.81,9.85,9.8,9.83,733600.0,7.9934,8.026,7.9853,8.0097,733600.0
2009-11-11 12:50:00,9.83,9.84,9.81,9.82,180400.0,8.0097,8.0179,7.9934,8.0016,180400.0
2009-11-11 13:00:00,9.81,9.83,9.8,9.8,107600.0,7.9934,8.0097,7.9853,7.9853,107600.0
2009-11-11 13:10:00,9.8,9.8,9.79,9.8,150800.0,7.9853,7.9853,7.9771,7.9853,150800.0
2009-11-11 13:20:00,9.79,9.81,9.78,9.78,86000.0,7.9771,7.9934,7.969,7.969,86000.0
2009-11-11 13:30:00,9.78,9.79,9.76,9.76,110800.0,7.969,7.9771,7.9527,7.9527,110800.0
2009-11-11 13:40:00,9.77,9.77,9.74,9.76,170000.0,7.9608,7.9608,7.9364,7.9527,170000.0
2009-11-11 13:50:00,9.76,9.77,9.75,9.77,188000.0,7.9527,7.9608,7.9445,7.9608,188000.0
2009-11-11 14:00:00,9.77,9.8,9.76,9.78,254000.0,7.9608,7.9853,7.9527,7.969,254000.0
2009-11-11 14:10:00,9.78,9.79,9.78,9.79,256800.0,7.969,7.9771,7.969,7.9771,256800.0
2009-11-11 14:20:00,9.79,9.81,9.78,9.8,329200.0,7.9771,7.9934,7.969,7.9853,329200.0
2009-11-11 14:30:00,9.8,9.82,9.79,9.8,687200.0,7.9853,8.0016,7.9771,7.9853,687200.0
2009-11-11 14:40:00,9.8,9.81,9.8,9.8,366800.0,7.9853,7.9934,7.9853,7.9853,366800.0
2009-11-11 14:50:00,9.8,9.81,9.78,9.78,260400.0,7.9853,7.9934,7.969,7.969,260400.0
2009-11-11 15:00:00,9.78,9.78,9.77,9.77,361600.0,7.969,7.969,7.9608,7.9608,361600.0
2009-11-11 15:10:00,9.77,9.78,9.74,9.78,310800.0,7.9608,7.969,7.9364,7.969,310800.0
2009-11-11 15:20:00,9.78,9.78,9.77,9.78,254400.0,7.969,7.969,7.9608,7.969,254400.0
2009-11-11 15:30:00,9.78,9.79,9.77,9.79,371600.0,7.969,7.9771,7.9608,7.9771,371600.0
2009-11-11 15:40:00,9.79,9.79,9.77,9.77,484000.0,7.9771,7.9771,7.9608,7.9608,484000.0
2009-11-11 15:50:00,9.78,9.78,9.76,9.78,1157600.0,7.969,7.969,7.9527,7.969,1157600.0
2009-11-12 09:30:00,9.79,9.83,9.75,9.77,367200.0,7.9771,8.0097,7.9445,7.9608,367200.0
2009-11-12 09:40:00,9.76,9.79,9.74,9.79,482800.0,7.9527,7.9771,7.9364,7.9771,482800.0
2009-11-12 09:50:00,9.78,9.82,9.78,9.8,709200.0,7.969,8.0016,7.969,7.9853,709200.0
2009-11-12 10:00:00,9.8,9.82,9.78,9.79,342400.0,7.9853,8.0016,7.969,7.9771,342400.0
2009-11-12 10:10:00,9.79,9.8,9.76,9.77,334800.0,7.9771,7.9853,7.9527,7.9608,334800.0
2009-11-12 10:20:00,9.77,9.81,9.77,9.8,316800.0,7.9608,7.9934,7.9608,7.9853,316800.0
2009-11-12 10:30:00,9.8,9.81,9.77,9.78,338800.0,7.9853,7.9934,7.9608,7.969,338800.0
2009-11-12 10:40:00,9.78,9.82,9.78,9.81,354000.0,7.969,8.0016,7.969,7.9934,354000.0
2009-11-12 10:50:00,9.81,9.83,9.79,9.8,361600.0,7.9934,8.0097,7.9771,7.9853,361600.0
2009-11-12 11:00:00,9.8,9.8,9.71,9.72,748400.0,7.9853,7.9853,7.9119,7.9201,748400.0
2009-11-12 11:10:00,9.72,9.72,9.69,9.7,651600.0,7.9201,7.9201,7.8956,7.9038,651600.0
2009-11-12 11:20:00,9.7,9.7,9.68,9.69,465200.0,7.9038,7.9038,7.8875,7.8956,465200.0
2009-11-12 11:30:00,9.69,9.7,9.64,9.66,689200.0,7.8956,7.9038,7.8549,7.8712,689200.0
2009-11-12 11:40:00,9.67,9.69,9.67,9.68,325600.0,7.8794,7.8956,7.8794,7.8875,325600.0
2009-11-12 11:50:00,9.68,9.7,9.68,9.68,282800.0,7.8875,7.9038,7.8875,7.8875,282800.0
2009-11-12 12:00:00,9.68,9.71,9.68,9.71,139600.0,7.8875,7.9119,7.8875,7.9119,139600.0
2009-11-12 12:10:00,9.71,9.72,9.7,9.7,219200.0,7.9119,7.9201,7.9038,7.9038,219200.0
2009-11-12 12:20:00,9.7,9.7,9.68,9.69,109600.0,7.9038,7.9038,7.8875,7.8956,109600.0
2009-11-12 12:30:00,9.69,9.7,9.68,9.7,190400.0,7.8956,7.9038,7.8875,7.9038,190400.0
2009-11-12 12:40:00,9.7,9.71,9.7,9.71,65600.0,7.9038,7.9119,7.9038,7.9119,65600.0
2009-11-12 12:50:00,9.71,9.73,9.71,9.72,253200.0,7.9119,7.9282,7.9119,7.9201,253200.0
2009-11-12 13:00:00,9.73,9.73,9.69,9.7,201200.0,7.9282,7.9282,7.8956,7.9038,201200.0
2009-11-12 13:10:00,9.7,9.72,9.68,9.72,342800.0,7.9038,7.9201,7.8875,7.9201,342800.0
2009-11-12 13:20:00,9.72,9.73,9.71,9.72,264800.0,7.9201,7.9282,7.9119,7.9201,264800.0
2009-11-12 13:30:00,9.72,9.72,9.7,9.71,161600.0,7.9201,7.9201,7.9038,7.9119,161600.0
2009-11-12 13:40:00,9.71,9.74,9.71,9.74,265600.0,7.9119,7.9364,7.9119,7.9364,265600.0
2009-11-12 13:50:00,9.74,9.74,9.7,9.71,190400.0,7.9364,7.9364,7.9038,7.9119,190400.0
2009-11-12 14:00:00,9.71,9.72,9.7,9.71,206000.0,7.9119,7.9201,7.9038,7.9119,206000.0
2009-11-12 14:10:00,9.71,9.73,9.71,9.72,349600.0,7.9119,7.9282,7.9119,7.9201,349600.0
2009-11-12 14:20:00,9.72,9.73,9.71,9.72,214000.0,7.9201,7.9282,7.9119,7.9201,214000.0
2009-11-12 14:30:00,9.72,9.74,9.72,9.73,384000.0,7.9201,7.9364,7.9201,7.9282,384000.0
2009-11-12 14:40:00,9.73,9.74,9.71,9.71,411200.0,7.9282,7.9364,7.9119,7.9119,411200.0
2009-11-12 14:50:00,9.71,9.71,9.68,9.69,459200.0,7.9119,7.9119,7.8875,7.8956,459200.0
2009-11-12 15:00:00,9.69,9.69,9.67,9.68,354000.0,7.8956,7.8956,7.8794,7.8875,354000.0
2009-11-12 15:10:00,9.68,9.7,9.65,9.7,462400.0,7.8875,7.9038,7.8631,7.9038,462400.0
2009-11-12 15:20:00,9.7,9.7,9.67,9.68,284000.0,7.9038,7.9038,7.8794,7.8875,284000.0
2009-11-12 15:30:00,9.68,9.7,9.65,9.66,518400.0,7.8875,7.9038,7.8631,7.8712,518400.0
2009-11-12 15:40:00,9.66,9.68,9.65,9.68,632800.0,7.8712,7.8875,7.8631,7.8875,632800.0
2009-11-12 15:50:00,9.68,9.69,9.67,9.69,1036400.0,7.8875,7.8956,7.8794,7.8956,1036400.0
2009-11-13 09:30:00,9.73,9.75,9.72,9.73,348000.0,7.9282,7.9445,7.9201,7.9282,348000.0
2009-11-13 09:40:00,9.73,9.75,9.71,9.73,425600.0,7.9282,7.9445,7.9119,7.9282,425600.0
2009-11-13 09:50:00,9.73,9.75,9.67,9.7,780800.0,7.9282,7.9445,7.8794,7.9038,780800.0
2009-11-13 10:00:00,9.7,9.78,9.68,9.75,650000.0,7.9038,7.969,7.8875,7.9445,650000.0
2009-11-13 10:10:00,9.75,9.77,9.72,9.75,274000.0,7.9445,7.9608,7.9201,7.9445,274000.0
2009-11-13 10:20:00,9.75,9.79,9.73,9.73,406400.0,7.9445,7.9771,7.9282,7.9282,406400.0
2009-11-13 10:30:00,9.73,9.74,9.7,9.73,566800.0,7.9282,7.9364,7.9038,7.9282,566800.0
2009-11-13 10:40:00,9.73,9.78,9.72,9.76,344800.0,7.9282,7.969,7.9201,7.9527,344800.0
2009-11-13 10:50:00,9.76,9.8,9.76,9.78,271200.0,7.9527,7.9853,7.9527,7.969,271200.0
2009-11-13 11:00:00,9.78,9.81,9.77,9.81,298800.0,7.969,7.9934,7.9608,7.9934,298800.0
2009-11-13 11:10:00,9.81,9.81,9.8,9.81,289600.0,7.9934,7.9934,7.9853,7.9934,289600.0
2009-11-13 11:20:00,9.81,9.84,9.81,9.83,443600.0,7.9934,8.0179,7.9934,8.0097,443600.0
2009-11-13 11:30:00,9.83,9.83,9.79,9.8,276800.0,8.0097,8.0097,7.9771,7.9853,276800.0
2009-11-13 11:40:00,9.8,9.81,9.78,9.78,194400.0,7.9853,7.9934,7.969,7.969,194400.0
2009-11-13 11:50:00,9.78,9.78,9.76,9.76,154000.0,7.969,7.969,7.9527,7.9527,154000.0
2009-11-13 12:00:00,9.76,9.77,9.74,9.76,420800.0,7.9527,7.9608,7.9364,7.9527,420800.0
2009-11-13 12:10:00,9.76,9.79,9.75,9.79,254800.0,7.9527,7.9771,7.9445,7.9771,254800.0
2009-11-13 12:20:00,9.79,9.81,9.79,9.8,205600.0,7.9771,7.9934,7.9771,7.9853,205600.0
2009-11-13 12:30:00,9.81,9.83,9.8,9.81,172800.0,7.9934,8.0097,7.9853,7.9934,172800.0
2009-11-13 12:40:00,9.81,9.81,9.79,9.8,154000.0,7.9934,7.9934,7.9771,7.9853,154000.0
2009-11-13 12:50:00,9.81,9.81,9.79,9.79,155200.0,7.9934,7.9934,7.9771,7.9771,155200.0
2009-11-13 13:00:00,9.79,9.8,9.78,9.79,153200.0,7.9771,7.9853,7.969,7.9771,153200.0
2009-11-13 13:10:00,9.79,9.8,9.78,9.79,120000.0,7.9771,7.9853,7.969,7.9771,120000.0
2009-11-13 13:20:00,9.79,9.8,9.79,9.8,142400.0,7.9771,7.9853,7.9771,7.9853,142400.0
2009-11-13 13:30:00,9.8,9.8,9.79,9.8,133200.0,7.9853,7.9853,7.9771,7.9853,133200.0
2009-11-13 13:40:00,9.8,9.81,9.78,9.79,471200.0,7.9853,7.9934,7.969,7.9771,471200.0
2009-11-13 13:50:00,9.79,9.79,9.78,9.78,205200.0,7.9771,7.9771,7.969,7.969,205200.0
2009-11-13 14:00:00,9.78,9.79,9.78,9.78,182400.0,7.969,7.9771,7.969,7.969,182400.0
2009-11-13 14:10:00,9.78,9.79,9.77,9.77,312400.0,7.969,7.9771,7.9608,7.9608,312400.0
2009-11-13 14:20:00,9.77,9.77,9.75,9.75,338400.0,7.9608,7.9608,7.9445,7.9445,338400.0
2009-11-13 14:30:00,9.75,9.75,9.73,9.74,404400.0,7.9445,7.9445,7.9282,7.9364,404400.0
2009-11-13 14:40:00,9.74,9.77,9.72,9.72,251600.0,7.9364,7.9608,7.9201,7.9201,251600.0
2009-11-13 14:50:00,9.73,9.73,9.71,9.72,296800.0,7.9282,7.9282,7.9119,7.9201,296800.0
2009-11-13 15:00:00,9.72,9.74,9.71,9.72,246400.0,7.9201,7.9364,7.9119,7.9201,246400.0
2009-11-13 15:10:00,9.72,9.74,9.72,9.73,227600.0,7.9201,7.9364,7.9201,7.9282,227600.0
2009-11-13 15:20:00,9.73,9.74,9.72,9.72,346400.0,7.9282,7.9364,7.9201,7.9201,346400.0
2009-11-13 15:30:00,9.73,9.74,9.72,9.72,355600.0,7.9282,7.9364,7.9201,7.9201,355600.0
2009-11-13 15:40:00,9.72,9.75,9.72,9.75,660000.0,7.9201,7.9445,7.9201,7.9445,660000.0
2009-11-13 15:50:00,9.75,9.76,9.74,9.75,1108000.0,7.9445,7.9527,7.9364,7.9445,1108000.0
2009-11-16 09:30:00,9.87,9.88,9.85,9.87,737200.0,8.0423,8.0505,8.026,8.0423,737200.0
2009-11-16 09:40:00,9.87,9.92,9.86,9.9,600400.0,8.0423,8.0831,8.0342,8.0668,600400.0
2009-11-16 09:50:00,9.9,9.9,9.86,9.87,574400.0,8.0668,8.0668,8.0342,8.0423,574400.0
2009-11-16 10:00:00,9.87,9.9,9.82,9.88,854800.0,8.0423,8.0668,8.0016,8.0505,854800.0
2009-11-16 10:10:00,9.88,9.9,9.85,9.86,275600.0,8.0505,8.0668,8.026,8.0342,275600.0
2009-11-16 10:20:00,9.86,9.87,9.84,9.86,195200.0,8.0342,8.0423,8.0179,8.0342,195200.0
2009-11-16 10:30:00,9.86,9.87,9.84,9.85,282800.0,8.0342,8.0423,8.0179,8.026,282800.0
2009-11-16 10:40:00,9.85,9.85,9.83,9.83,199600.0,8.026,8.026,8.0097,8.0097,199600.0
2009-11-16 10:50:00,9.84,9.89,9.83,9.89,302000.0,8.0179,8.0586,8.0097,8.0586,302000.0
2009-11-16 11:00:00,9.88,9.89,9.87,9.87,202000.0,8.0505,8.0586,8.0423,8.0423,202000.0
2009-11-16 11:10:00,9.87,9.89,9.86,9.88,681600.0,8.0423,8.0586,8.0342,8.0505,681600.0
2009-11-16 11:20:00,9.88,9.89,9.88,9.88,336800.0,8.0505,8.0586,8.0505,8.0505,336800.0
2009-11-16 11:30:00,9.88,9.92,9.88,9.89,660000.0,8.0505,8.0831,8.0505,8.0586,660000.0
2009-11-16 11:40:00,9.89,9.9,9.89,9.9,240000.0,8.0586,8.0668,8.0586,8.0668,240000.0
2009-11-16 11:50:00,9.9,9.9,9.89,9.9,191600.0,8.0668,8.0668,8.0586,8.0668,191600.0
2009-11-16 12:00:00,9.9,9.9,9.89,9.9,220400.0,8.0668,8.0668,8.0586,8.0668,220400.0
2009-11-16 12:10:00,9.9,9.9,9.88,9.88,370000.0,8.0668,8.0668,8.0505,8.0505,370000.0
2009-11-16 12:20:00,9.88,9.89,9.86,9.88,578000.0,8.0505,8.0586,8.0342,8.0505,578000.0
2009-11-16 12:30:00,9.88,9.88,9.85,9.88,525600.0,8.0505,8.0505,8.026,8.0505,525600.0
2009-11-16 12:40:00,9.88,9.91,9.88,9.9,452800.0,8.0505,8.0749,8.0505,8.0668,452800.0
2009-11-16 12:50:00,9.9,9.93,9.9,9.93,493200.0,8.0668,8.0912,8.0668,8.0912,493200.0
2009-11-16 13:00:00,9.92,9.94,9.92,9.94,239200.0,8.0831,8.0994,8.0831,8.0994,239200.0
2009-11-16 13:10:00,9.94,9.94,9.91,9.91,202400.0,8.0994,8.0994,8.0749,8.0749,202400.0
2009-11-16 13:20:00,9.91,9.91,9.9,9.9,161600.0,8.0749,8.0749,8.0668,8.0668,161600.0
2009-11-16 13:30:00,9.9,9.92,9.9,9.91,333200.0,8.0668,8.0831,8.0668,8.0749,333200.0
2009-11-16 13:40:00,9.91,9.91,9.9,9.91,203200.0,8.0749,8.0749,8.0668,8.0749,203200.0
2009-11-16 13:50:00,9.91,9.91,9.9,9.91,291600.0,8.0749,8.0749,8.0668,8.0749,291600.0
2009-11-16 14:00:00,9.91,9.93,9.91,9.92,630000.0,8.0749,8.0912,8.0749,8.0831,630000.0
2009-11-16 14:10:00,9.92,9.93,9.92,9.93,1196400.0,8.0831,8.0912,8.0831,8.0912,1196400.0
2009-11-16 14:20:00,9.93,9.93,9.91,9.92,594800.0,8.0912,8.0912,8.0749,8.0831,594800.0
2009-11-16 14:30:00,9.92,9.93,9.91,9.91,590800.0,8.0831,8.0912,8.0749,8.0749,590800.0
2009-11-16 14:40:00,9.91,9.93,9.91,9.91,660800.0,8.0749,8.0912,8.0749,8.0749,660800.0
2009-11-16 14:50:00,9.91,9.92,9.88,9.9,1045600.0,8.0749,8.0831,8.0505,8.0668,1045600.0
2009-11-16 15:00:00,9.89,9.9,9.88,9.88,375600.0,8.0586,8.0668,8.0505,8.0505,375600.0
2009-11-16 15:10:00,9.88,9.88,9.85,9.86,408000.0,8.0505,8.0505,8.026,8.0342,408000.0
2009-11-16 15:20:00,9.85,9.87,9.85,9.85,829200.0,8.026,8.0423,8.026,8.026,829200.0
2009-11-16 15:30:00,9.85,9.86,9.83,9.85,1062800.0,8.026,8.0342,8.0097,8.026,1062800.0
2009-11-16 15:40:00,9.85,9.87,9.84,9.86,1086800.0,8.026,8.0423,8.0179,8.0342,1086800.0
2009-11-16 15:50:00,9.86,9.88,9.85,9.88,1362400.0,8.0342,8.0505,8.026,8.0505,1362400.0
2009-11-17 09:30:00,9.69,9.81,9.56,9.76,3200000.0,7.8956,7.9934,7.7897,7.9527,3200000.0
2009-11-17 09:40:00,9.75,9.75,9.68,9.7,1535200.0,7.9445,7.9445,7.8875,7.9038,1535200.0
2009-11-17 09:50:00,9.7,9.72,9.62,9.62,1524800.0,7.9038,7.9201,7.8386,7.8386,1524800.0
2009-11-17 10:00:00,9.62,9.66,9.61,9.62,1168800.0,7.8386,7.8712,7.8305,7.8386,1168800.0
2009-11-17 10:10:00,9.62,9.69,9.62,9.65,1064400.0,7.8386,7.8956,7.8386,7.8631,1064400.0
2009-11-17 10:20:00,9.65,9.71,9.62,9.7,1491200.0,7.8631,7.9119,7.8386,7.9038,1491200.0
2009-11-17 10:30:00,9.7,9.72,9.63,9.63,1306800.0,7.9038,7.9201,7.8468,7.8468,1306800.0
2009-11-17 10:40:00,9.63,9.63,9.56,9.59,1049600.0,7.8468,7.8468,7.7897,7.8142,1049600.0
2009-11-17 10:50:00,9.59,9.59,9.53,9.55,1456800.0,7.8142,7.8142,7.7653,7.7816,1456800.0
2009-11-17 11:00:00,9.55,9.56,9.52,9.54,718800.0,7.7816,7.7897,7.7571,7.7734,718800.0
2009-11-17 11:10:00,9.54,9.54,9.42,9.43,1714400.0,7.7734,7.7734,7.6756,7.6838,1714400.0
2009-11-17 11:20:00,9.42,9.5,9.42,9.48,1223200.0,7.6756,7.7408,7.6756,7.7245,1223200.0
2009-11-17 11:30:00,9.48,9.6,9.47,9.59,1892400.0,7.7245,7.8223,7.7164,7.8142,1892400.0
2009-11-17 11:40:00,9.59,9.62,9.53,9.56,915200.0,7.8142,7.8386,7.7653,7.7897,915200.0
2009-11-17 11:50:00,9.56,9.59,9.55,9.58,834800.0,7.7897,7.8142,7.7816,7.806,834800.0
2009-11-17 12:00:00,9.58,9.63,9.56,9.6,456400.0,7.806,7.8468,7.7897,7.8223,456400.0
2009-11-17 12:10:00,9.61,9.63,9.59,9.59,399200.0,7.8305,7.8468,7.8142,7.8142,399200.0
2009-11-17 12:20:00,9.59,9.63,9.59,9.59,210000.0,7.8142,7.8468,7.8142,7.8142,210000.0
2009-11-17 12:30:00,9.59,9.64,9.59,9.61,324800.0,7.8142,7.8549,7.8142,7.8305,324800.0
2009-11-17 12:40:00,9.61,9.62,9.6,9.62,386000.0,7.8305,7.8386,7.8223,7.8386,386000.0
2009-11-17 12:50:00,9.62,9.62,9.57,9.58,489600.0,7.8386,7.8386,7.7979,7.806,489600.0
2009-11-17 13:00:00,9.58,9.6,9.55,9.57,446800.0,7.806,7.8223,7.7816,7.7979,446800.0
2009-11-17 13:10:00,9.57,9.59,9.56,9.59,384800.0,7.7979,7.8142,7.7897,7.8142,384800.0
2009-11-17 13:20:00,9.59,9.6,9.59,9.59,298400.0,7.8142,7.8223,7.8142,7.8142,298400.0
2009-11-17 13:30:00,9.59,9.6,9.59,9.6,206000.0,7.8142,7.8223,7.8142,7.8223,206000.0
2009-11-17 13:40:00,9.6,9.65,9.6,9.65,626400.0,7.8223,7.8631,7.8223,7.8631,626400.0
2009-11-17 13:50:00,9.65,9.65,9.63,9.64,487600.0,7.8631,7.8631,7.8468,7.8549,487600.0
2009-11-17 14:00:00,9.64,9.67,9.63,9.65,358400.0,7.8549,7.8794,7.8468,7.8631,358400.0
2009-11-17 14:10:00,9.66,9.66,9.63,9.64,300400.0,7.8712,7.8712,7.8468,7.8549,300400.0
2009-11-17 14:20:00,9.64,9.66,9.64,9.65,286800.0,7.8549,7.8712,7.8549,7.8631,286800.0
2009-11-17 14:30:00,9.65,9.67,9.65,9.67,426400.0,7.8631,7.8794,7.8631,7.8794,426400.0
2009-11-17 14:40:00,9.67,9.69,9.67,9.69,776400.0,7.8794,7.8956,7.8794,7.8956,776400.0
2009-11-17 14:50:00,9.69,9.7,9.68,9.69,864800.0,7.8956,7.9038,7.8875,7.8956,864800.0
2009-11-17 15:00:00,9.69,9.72,9.69,9.71,733200.0,7.8956,7.9201,7.8956,7.9119,733200.0
2009-11-17 15:10:00,9.71,9.73,9.7,9.7,598000.0,7.9119,7.9282,7.9038,7.9038,598000.0
2009-11-17 15:20:00,9.7,9.73,9.7,9.73,947200.0,7.9038,7.9282,7.9038,7.9282,947200.0
2009-11-17 15:30:00,9.73,9.74,9.69,9.71,1180400.0,7.9282,7.9364,7.8956,7.9119,1180400.0
2009-11-17 15:40:00,9.71,9.72,9.7,9.72,1179600.0,7.9119,7.9201,7.9038,7.9201,1179600.0
2009-11-17 15:50:00,9.72,9.74,9.72,9.74,2036800.0,7.9201,7.9364,7.9201,7.9364,2036800.0
2009-11-18 09:30:00,9.75,9.83,9.72,9.83,1210400.0,7.9445,8.0097,7.9201,8.0097,1210400.0
2009-11-18 09:40:00,9.83,9.87,9.8,9.8,656400.0,8.0097,8.0423,7.9853,7.9853,656400.0
2009-11-18 09:50:00,9.8,9.8,9.74,9.77,1147200.0,7.9853,7.9853,7.9364,7.9608,1147200.0
2009-11-18 10:00:00,9.76,9.78,9.75,9.78,466400.0,7.9527,7.969,7.9445,7.969,466400.0
2009-11-18 10:10:00,9.78,9.79,9.75,9.79,352400.0,7.969,7.9771,7.9445,7.9771,352400.0
2009-11-18 10:20:00,9.79,9.79,9.77,9.79,285600.0,7.9771,7.9771,7.9608,7.9771,285600.0
2009-11-18 10:30:00,9.79,9.82,9.78,9.82,380800.0,7.9771,8.0016,7.969,8.0016,380800.0
2009-11-18 10:40:00,9.82,9.84,9.82,9.84,757600.0,8.0016,8.0179,8.0016,8.0179,757600.0
2009-11-18 10:50:00,9.84,9.84,9.79,9.8,600800.0,8.0179,8.0179,7.9771,7.9853,600800.0
2009-11-18 11:00:00,9.8,9.83,9.8,9.83,818400.0,7.9853,8.0097,7.9853,8.0097,818400.0
2009-11-18 11:10:00,9.82,9.83,9.81,9.82,357600.0,8.0016,8.0097,7.9934,8.0016,357600.0
2009-11-18 11:20:00,9.82,9.83,9.82,9.83,252000.0,8.0016,8.0097,8.0016,8.0097,252000.0
2009-11-18 11:30:00,9.83,9.83,9.81,9.81,306000.0,8.0097,8.0097,7.9934,7.9934,306000.0
2009-11-18 11:40:00,9.81,9.82,9.81,9.81,208000.0,7.9934,8.0016,7.9934,7.9934,208000.0
2009-11-18 11:50:00,9.81,9.81,9.8,9.8,335600.0,7.9934,7.9934,7.9853,7.9853,335600.0
2009-11-18 12:00:00,9.8,9.8,9.78,9.78,259600.0,7.9853,7.9853,7.969,7.969,259600.0
2009-11-18 12:10:00,9.78,9.8,9.78,9.79,190400.0,7.969,7.9853,7.969,7.9771,190400.0
2009-11-18 12:20:00,9.8,9.8,9.78,9.79,240400.0,7.9853,7.9853,7.969,7.9771,240400.0
2009-11-18 12:30:00,9.79,9.8,9.78,9.79,233200.0,7.9771,7.9853,7.969,7.9771,233200.0
2009-11-18 12:40:00,9.79,9.81,9.79,9.81,196000.0,7.9771,7.9934,7.9771,7.9934,196000.0
2009-11-18 12:50:00,9.81,9.81,9.79,9.79,157600.0,7.9934,7.9934,7.9771,7.9771,157600.0
2009-11-18 13:00:00,9.79,9.81,9.79,9.81,258000.0,7.9771,7.9934,7.9771,7.9934,258000.0
2009-11-18 13:10:00,9.81,9.81,9.78,9.79,410800.0,7.9934,7.9934,7.969,7.9771,410800.0
2009-11-18 13:20:00,9.79,9.8,9.77,9.8,570800.0,7.9771,7.9853,7.9608,7.9853,570800.0
2009-11-18 13:30:00,9.8,9.81,9.8,9.81,305600.0,7.9853,7.9934,7.9853,7.9934,305600.0
2009-11-18 13:40:00,9.81,9.81,9.8,9.8,396800.0,7.9934,7.9934,7.9853,7.9853,396800.0
2009-11-18 13:50:00,9.8,9.81,9.79,9.79,402400.0,7.9853,7.9934,7.9771,7.9771,402400.0
2009-11-18 14:00:00,9.79,9.8,9.78,9.79,341200.0,7.9771,7.9853,7.969,7.9771,341200.0
2009-11-18 14:10:00,9.79,9.8,9.78,9.79,601600.0,7.9771,7.9853,7.969,7.9771,601600.0
2009-11-18 14:20:00,9.79,9.8,9.78,9.79,219600.0,7.9771,7.9853,7.969,7.9771,219600.0
2009-11-18 14:30:00,9.78,9.79,9.77,9.79,2078000.0,7.969,7.9771,7.9608,7.9771,2078000.0
2009-11-18 14:40:00,9.79,9.8,9.78,9.8,308000.0,7.9771,7.9853,7.969,7.9853,308000.0
2009-11-18 14:50:00,9.8,9.83,9.8,9.82,834000.0,7.9853,8.0097,7.9853,8.0016,834000.0
2009-11-18 15:00:00,9.82,9.83,9.81,9.82,644400.0,8.0016,8.0097,7.9934,8.0016,644400.0
2009-11-18 15:10:00,9.82,9.83,9.81,9.82,692800.0,8.0016,8.0097,7.9934,8.0016,692800.0
2009-11-18 15:20:00,9.82,9.82,9.81,9.81,565200.0,8.0016,8.0016,7.9934,7.9934,565200.0
2009-11-18 15:30:00,9.81,9.81,9.78,9.78,964400.0,7.9934,7.9934,7.969,7.969,964400.0
2009-11-18 15:40:00,9.78,9.81,9.78,9.8,1598400.0,7.969,7.9934,7.969,7.9853,1598400.0
2009-11-18 15:50:00,9.8,9.8,9.78,9.79,2316400.0,7.9853,7.9853,7.969,7.9771,2316400.0
2009-11-19 09:30:00,9.73,9.74,9.7,9.71,592400.0,7.9282,7.9364,7.9038,7.9119,592400.0
2009-11-19 09:40:00,9.72,9.73,9.68,9.72,764000.0,7.9201,7.9282,7.8875,7.9201,764000.0
2009-11-19 09:50:00,9.72,9.73,9.71,9.71,1580400.0,7.9201,7.9282,7.9119,7.9119,1580400.0
2009-11-19 10:00:00,9.71,9.75,9.71,9.75,700400.0,7.9119,7.9445,7.9119,7.9445,700400.0
2009-11-19 10:10:00,9.75,9.75,9.72,9.75,492800.0,7.9445,7.9445,7.9201,7.9445,492800.0
2009-11-19 10:20:00,9.75,9.76,9.74,9.74,328400.0,7.9445,7.9527,7.9364,7.9364,328400.0
2009-11-19 10:30:00,9.74,9.77,9.74,9.76,1272800.0,7.9364,7.9608,7.9364,7.9527,1272800.0
2009-11-19 10:40:00,9.76,9.76,9.71,9.71,646400.0,7.9527,7.9527,7.9119,7.9119,646400.0
2009-11-19 10:50:00,9.71,9.75,9.71,9.72,523200.0,7.9119,7.9445,7.9119,7.9201,523200.0
2009-11-19 11:00:00,9.73,9.74,9.71,9.72,244800.0,7.9282,7.9364,7.9119,7.9201,244800.0
2009-11-19 11:10:00,9.72,9.73,9.71,9.72,252000.0,7.9201,7.9282,7.9119,7.9201,252000.0
2009-11-19 11:20:00,9.72,9.73,9.72,9.72,230800.0,7.9201,7.9282,7.9201,7.9201,230800.0
2009-11-19 11:30:00,9.71,9.72,9.7,9.7,134400.0,7.9119,7.9201,7.9038,7.9038,134400.0
2009-11-19 11:40:00,9.7,9.72,9.7,9.71,149600.0,7.9038,7.9201,7.9038,7.9119,149600.0
2009-11-19 11:50:00,9.71,9.73,9.69,9.72,240800.0,7.9119,7.9282,7.8956,7.9201,240800.0
2009-11-19 12:00:00,9.73,9.74,9.72,9.72,197600.0,7.9282,7.9364,7.9201,7.9201,197600.0
2009-11-19 12:10:00,9.72,9.72,9.71,9.72,115600.0,7.9201,7.9201,7.9119,7.9201,115600.0
2009-11-19 12:20:00,9.72,9.74,9.72,9.74,253200.0,7.9201,7.9364,7.9201,7.9364,253200.0
2009-11-19 12:30:00,9.74,9.75,9.74,9.75,244800.0,7.9364,7.9445,7.9364,7.9445,244800.0
2009-11-19 12:40:00,9.75,9.76,9.75,9.75,176400.0,7.9445,7.9527,7.9445,7.9445,176400.0
2009-11-19 12:50:00,9.75,9.75,9.73,9.74,246400.0,7.9445,7.9445,7.9282,7.9364,246400.0
2009-11-19 13:00:00,9.74,9.74,9.74,9.74,81600.0,7.9364,7.9364,7.9364,7.9364,81600.0
2009-11-19 13:10:00,9.74,9.74,9.72,9.72,164800.0,7.9364,7.9364,7.9201,7.9201,164800.0
2009-11-19 13:20:00,9.72,9.74,9.72,9.74,261600.0,7.9201,7.9364,7.9201,7.9364,261600.0
2009-11-19 13:30:00,9.74,9.75,9.74,9.75,210800.0,7.9364,7.9445,7.9364,7.9445,210800.0
2009-11-19 13:40:00,9.75,9.76,9.74,9.74,243600.0,7.9445,7.9527,7.9364,7.9364,243600.0
2009-11-19 13:50:00,9.74,9.75,9.73,9.73,202800.0,7.9364,7.9445,7.9282,7.9282,202800.0
2009-11-19 14:00:00,9.73,9.74,9.71,9.74,191600.0,7.9282,7.9364,7.9119,7.9364,191600.0
2009-11-19 14:10:00,9.74,9.76,9.72,9.76,306800.0,7.9364,7.9527,7.9201,7.9527,306800.0
2009-11-19 14:20:00,9.76,9.77,9.75,9.75,318400.0,7.9527,7.9608,7.9445,7.9445,318400.0
2009-11-19 14:30:00,9.75,9.76,9.75,9.75,163200.0,7.9445,7.9527,7.9445,7.9445,163200.0
2009-11-19 14:40:00,9.75,9.77,9.74,9.75,504000.0,7.9445,7.9608,7.9364,7.9445,504000.0
2009-11-19 14:50:00,9.75,9.76,9.74,9.75,330400.0,7.9445,7.9527,7.9364,7.9445,330400.0
2009-11-19 15:00:00,9.75,9.76,9.74,9.75,376800.0,7.9445,7.9527,7.9364,7.9445,376800.0
2009-11-19 15:10:00,9.75,9.77,9.74,9.77,232000.0,7.9445,7.9608,7.9364,7.9608,232000.0
2009-11-19 15:20:00,9.77,9.77,9.76,9.77,322000.0,7.9608,7.9608,7.9527,7.9608,322000.0
2009-11-19 15:30:00,9.77,9.78,9.75,9.75,582000.0,7.9608,7.969,7.9445,7.9445,582000.0
2009-11-19 15:40:00,9.75,9.79,9.75,9.78,665200.0,7.9445,7.9771,7.9445,7.969,665200.0
2009-11-19 15:50:00,9.78,9.79,9.77,9.78,822800.0,7.969,7.9771,7.9608,7.969,822800.0
2009-11-20 09:30:00,9.75,9.81,9.75,9.81,1931200.0,7.9445,7.9934,7.9445,7.9934,1931200.0
2009-11-20 09:40:00,9.81,9.84,9.78,9.78,593600.0,7.9934,8.0179,7.969,7.969,593600.0
2009-11-20 09:50:00,9.78,9.8,9.77,9.8,636000.0,7.969,7.9853,7.9608,7.9853,636000.0
2009-11-20 10:00:00,9.8,9.82,9.79,9.79,669200.0,7.9853,8.0016,7.9771,7.9771,669200.0
2009-11-20 10:10:00,9.79,9.81,9.78,9.78,507600.0,7.9771,7.9934,7.969,7.969,507600.0
2009-11-20 10:20:00,9.78,9.8,9.77,9.78,749200.0,7.969,7.9853,7.9608,7.969,749200.0
2009-11-20 10:30:00,9.78,9.78,9.74,9.75,351600.0,7.969,7.969,7.9364,7.9445,351600.0
2009-11-20 10:40:00,9.75,9.75,9.72,9.75,832800.0,7.9445,7.9445,7.9201,7.9445,832800.0
2009-11-20 10:50:00,9.74,9.75,9.73,9.74,372000.0,7.9364,7.9445,7.9282,7.9364,372000.0
2009-11-20 11:00:00,9.73,9.76,9.73,9.74,326400.0,7.9282,7.9527,7.9282,7.9364,326400.0
2009-11-20 11:10:00,9.74,9.76,9.73,9.75,492800.0,7.9364,7.9527,7.9282,7.9445,492800.0
2009-11-20 11:20:00,9.75,9.75,9.73,9.74,299200.0,7.9445,7.9445,7.9282,7.9364,299200.0
2009-11-20 11:30:00,9.74,9.75,9.74,9.74,263200.0,7.9364,7.9445,7.9364,7.9364,263200.0
2009-11-20 11:40:00,9.74,9.75,9.74,9.74,344400.0,7.9364,7.9445,7.9364,7.9364,344400.0
2009-11-20 11:50:00,9.74,9.74,9.74,9.74,236400.0,7.9364,7.9364,7.9364,7.9364,236400.0
2009-11-20 12:00:00,9.74,9.74,9.72,9.73,721200.0,7.9364,7.9364,7.9201,7.9282,721200.0
2009-11-20 12:10:00,9.73,9.73,9.7,9.7,253600.0,7.9282,7.9282,7.9038,7.9038,253600.0
2009-11-20 12:20:00,9.7,9.71,9.69,9.69,254800.0,7.9038,7.9119,7.8956,7.8956,254800.0
2009-11-20 12:30:00,9.69,9.7,9.68,9.68,128000.0,7.8956,7.9038,7.8875,7.8875,128000.0
2009-11-20 12:40:00,9.68,9.69,9.68,9.68,192800.0,7.8875,7.8956,7.8875,7.8875,192800.0
2009-11-20 12:50:00,9.68,9.68,9.66,9.67,136000.0,7.8875,7.8875,7.8712,7.8794,136000.0
2009-11-20 13:00:00,9.67,9.67,9.66,9.66,114400.0,7.8794,7.8794,7.8712,7.8712,114400.0
2009-11-20 13:10:00,9.66,9.67,9.63,9.63,358400.0,7.8712,7.8794,7.8468,7.8468,358400.0
2009-11-20 13:20:00,9.63,9.65,9.63,9.65,225200.0,7.8468,7.8631,7.8468,7.8631,225200.0
2009-11-20 13:30:00,9.65,9.68,9.65,9.68,219600.0,7.8631,7.8875,7.8631,7.8875,219600.0
2009-11-20 13:40:00,9.68,9.72,9.68,9.71,349200.0,7.8875,7.9201,7.8875,7.9119,349200.0
2009-11-20 13:50:00,9.71,9.71,9.68,9.68,561600.0,7.9119,7.9119,7.8875,7.8875,561600.0
2009-11-20 14:00:00,9.69,9.69,9.68,9.69,198400.0,7.8956,7.8956,7.8875,7.8956,198400.0
2009-11-20 14:10:00,9.69,9.69,9.68,9.68,162000.0,7.8956,7.8956,7.8875,7.8875,162000.0
2009-11-20 14:20:00,9.68,9.69,9.68,9.69,161200.0,7.8875,7.8956,7.8875,7.8956,161200.0
2009-11-20 14:30:00,9.69,9.71,9.69,9.71,132800.0,7.8956,7.9119,7.8956,7.9119,132800.0
2009-11-20 14:40:00,9.71,9.72,9.69,9.69,296400.0,7.9119,7.9201,7.8956,7.8956,296400.0
2009-11-20 14:50:00,9.69,9.69,9.68,9.68,195200.0,7.8956,7.8956,7.8875,7.8875,195200.0
2009-11-20 15:00:00,9.68,9.68,9.68,9.68,264400.0,7.8875,7.8875,7.8875,7.8875,264400.0
2009-11-20 15:10:00,9.68,9.68,9.68,9.68,201200.0,7.8875,7.8875,7.8875,7.8875,201200.0
2009-11-20 15:20:00,9.68,9.7,9.68,9.69,351200.0,7.8875,7.9038,7.8875,7.8956,351200.0
2009-11-20 15:30:00,9.69,9.72,9.69,9.71,476400.0,7.8956,7.9201,7.8956,7.9119,476400.0
2009-11-20 15:40:00,9.71,9.72,9.7,9.7,512000.0,7.9119,7.9201,7.9038,7.9038,512000.0
2009-11-20 15:50:00,9.7,9.71,9.7,9.7,688000.0,7.9038,7.9119,7.9038,7.9038,688000.0
2009-11-23 09:30:00,9.75,9.78,9.72,9.74,463600.0,7.9445,7.969,7.9201,7.9364,463600.0
2009-11-23 09:40:00,9.74,9.76,9.72,9.74,377200.0,7.9364,7.9527,7.9201,7.9364,377200.0
2009-11-23 09:50:00,9.74,9.74,9.67,9.7,819200.0,7.9364,7.9364,7.8794,7.9038,819200.0
2009-11-23 10:00:00,9.7,9.77,9.69,9.75,541600.0,7.9038,7.9608,7.8956,7.9445,541600.0
2009-11-23 10:10:00,9.75,9.75,9.74,9.74,207600.0,7.9445,7.9445,7.9364,7.9364,207600.0
2009-11-23 10:20:00,9.74,9.74,9.72,9.72,208000.0,7.9364,7.9364,7.9201,7.9201,208000.0
2009-11-23 10:30:00,9.72,9.73,9.7,9.71,192800.0,7.9201,7.9282,7.9038,7.9119,192800.0
2009-11-23 10:40:00,9.71,9.72,9.7,9.72,190400.0,7.9119,7.9201,7.9038,7.9201,190400.0
2009-11-23 10:50:00,9.72,9.74,9.72,9.72,373200.0,7.9201,7.9364,7.9201,7.9201,373200.0
2009-11-23 11:00:00,9.72,9.74,9.72,9.74,147600.0,7.9201,7.9364,7.9201,7.9364,147600.0
2009-11-23 11:10:00,9.74,9.75,9.73,9.74,221600.0,7.9364,7.9445,7.9282,7.9364,221600.0
2009-11-23 11:20:00,9.74,9.75,9.73,9.73,364800.0,7.9364,7.9445,7.9282,7.9282,364800.0
2009-11-23 11:30:00,9.73,9.74,9.72,9.72,515200.0,7.9282,7.9364,7.9201,7.9201,515200.0
2009-11-23 11:40:00,9.72,9.74,9.72,9.74,296800.0,7.9201,7.9364,7.9201,7.9364,296800.0
2009-11-23 11:50:00,9.74,9.74,9.72,9.72,265200.0,7.9364,7.9364,7.9201,7.9201,265200.0
2009-11-23 12:00:00,9.72,9.73,9.71,9.72,260400.0,7.9201,7.9282,7.9119,7.9201,260400.0
2009-11-23 12:10:00,9.72,9.72,9.71,9.71,232000.0,7.9201,7.9201,7.9119,7.9119,232000.0
2009-11-23 12:20:00,9.71,9.71,9.7,9.7,340000.0,7.9119,7.9119,7.9038,7.9038,340000.0
2009-11-23 12:30:00,9.7,9.73,9.7,9.73,580000.0,7.9038,7.9282,7.9038,7.9282,580000.0
2009-11-23 12:40:00,9.74,9.74,9.7,9.71,538000.0,7.9364,7.9364,7.9038,7.9119,538000.0
2009-11-23 12:50:00,9.71,9.74,9.69,9.73,279200.0,7.9119,7.9364,7.8956,7.9282,279200.0
2009-11-23 13:00:00,9.73,9.74,9.72,9.72,153200.0,7.9282,7.9364,7.9201,7.9201,153200.0
2009-11-23 13:10:00,9.72,9.73,9.71,9.73,140000.0,7.9201,7.9282,7.9119,7.9282,140000.0
2009-11-23 13:20:00,9.73,9.74,9.71,9.72,79600.0,7.9282,7.9364,7.9119,7.9201,79600.0
2009-11-23 13:30:00,9.71,9.72,9.7,9.72,123200.0,7.9119,7.9201,7.9038,7.9201,123200.0
2009-11-23 13:40:00,9.72,9.72,9.7,9.7,98800.0,7.9201,7.9201,7.9038,7.9038,98800.0
2009-11-23 13:50:00,9.7,9.71,9.69,9.71,196000.0,7.9038,7.9119,7.8956,7.9119,196000.0
2009-11-23 14:00:00,9.7,9.7,9.69,9.69,211200.0,7.9038,7.9038,7.8956,7.8956,211200.0
2009-11-23 14:10:00,9.69,9.69,9.67,9.67,195600.0,7.8956,7.8956,7.8794,7.8794,195600.0
2009-11-23 14:20:00,9.67,9.69,9.67,9.69,209200.0,7.8794,7.8956,7.8794,7.8956,209200.0
2009-11-23 14:30:00,9.69,9.69,9.67,9.67,211200.0,7.8956,7.8956,7.8794,7.8794,211200.0
2009-11-23 14:40:00,9.67,9.67,9.65,9.66,208800.0,7.8794,7.8794,7.8631,7.8712,208800.0
2009-11-23 14:50:00,9.66,9.66,9.65,9.65,224000.0,7.8712,7.8712,7.8631,7.8631,224000.0
2009-11-23 15:00:00,9.65,9.66,9.64,9.65,1032000.0,7.8631,7.8712,7.8549,7.8631,1032000.0
2009-11-23 15:10:00,9.65,9.66,9.65,9.66,352800.0,7.8631,7.8712,7.8631,7.8712,352800.0
2009-11-23 15:20:00,9.65,9.66,9.63,9.64,380800.0,7.8631,7.8712,7.8468,7.8549,380800.0
2009-11-23 15:30:00,9.64,9.64,9.62,9.63,1344800.0,7.8549,7.8549,7.8386,7.8468,1344800.0
2009-11-23 15:40:00,9.63,9.65,9.63,9.65,711200.0,7.8468,7.8631,7.8468,7.8631,711200.0
2009-11-23 15:50:00,9.65,9.68,9.65,9.68,1218400.0,7.8631,7.8875,7.8631,7.8875,1218400.0
2009-11-24 09:30:00,9.67,9.72,9.65,9.67,719600.0,7.8794,7.9201,7.8631,7.8794,719600.0
2009-11-24 09:40:00,9.68,9.69,9.66,9.67,897200.0,7.8875,7.8956,7.8712,7.8794,897200.0
2009-11-24 09:50:00,9.67,9.68,9.61,9.61,697200.0,7.8794,7.8875,7.8305,7.8305,697200.0
2009-11-24 10:00:00,9.61,9.67,9.6,9.6,929600.0,7.8305,7.8794,7.8223,7.8223,929600.0
2009-11-24 10:10:00,9.6,9.61,9.58,9.59,368400.0,7.8223,7.8305,7.806,7.8142,368400.0
2009-11-24 10:20:00,9.59,9.59,9.56,9.58,485600.0,7.8142,7.8142,7.7897,7.806,485600.0
2009-11-24 10:30:00,9.58,9.61,9.56,9.61,335600.0,7.806,7.8305,7.7897,7.8305,335600.0
2009-11-24 10:40:00,9.61,9.66,9.61,9.64,1084000.0,7.8305,7.8712,7.8305,7.8549,1084000.0
2009-11-24 10:50:00,9.64,9.65,9.62,9.63,578000.0,7.8549,7.8631,7.8386,7.8468,578000.0
2009-11-24 11:00:00,9.63,9.65,9.63,9.64,188400.0,7.8468,7.8631,7.8468,7.8549,188400.0
2009-11-24 11:10:00,9.63,9.64,9.62,9.63,261600.0,7.8468,7.8549,7.8386,7.8468,261600.0
2009-11-24 11:20:00,9.63,9.63,9.63,9.63,400800.0,7.8468,7.8468,7.8468,7.8468,400800.0
2009-11-24 11:30:00,9.63,9.65,9.63,9.64,380400.0,7.8468,7.8631,7.8468,7.8549,380400.0
2009-11-24 11:40:00,9.63,9.63,9.62,9.63,174800.0,7.8468,7.8468,7.8386,7.8468,174800.0
2009-11-24 11:50:00,9.63,9.66,9.63,9.65,339200.0,7.8468,7.8712,7.8468,7.8631,339200.0
2009-11-24 12:00:00,9.65,9.66,9.63,9.64,233600.0,7.8631,7.8712,7.8468,7.8549,233600.0
2009-11-24 12:10:00,9.63,9.65,9.63,9.65,158400.0,7.8468,7.8631,7.8468,7.8631,158400.0
2009-11-24 12:20:00,9.65,9.65,9.63,9.64,361600.0,7.8631,7.8631,7.8468,7.8549,361600.0
2009-11-24 12:30:00,9.64,9.65,9.63,9.65,439600.0,7.8549,7.8631,7.8468,7.8631,439600.0
2009-11-24 12:40:00,9.65,9.65,9.63,9.64,306000.0,7.8631,7.8631,7.8468,7.8549,306000.0
2009-11-24 12:50:00,9.64,9.65,9.64,9.65,135200.0,7.8549,7.8631,7.8549,7.8631,135200.0
2009-11-24 13:00:00,9.65,9.66,9.65,9.65,222800.0,7.8631,7.8712,7.8631,7.8631,222800.0
2009-11-24 13:10:00,9.65,9.68,9.65,9.68,217600.0,7.8631,7.8875,7.8631,7.8875,217600.0
2009-11-24 13:20:00,9.68,9.69,9.67,9.68,418000.0,7.8875,7.8956,7.8794,7.8875,418000.0
2009-11-24 13:30:00,9.68,9.69,9.68,9.69,246400.0,7.8875,7.8956,7.8875,7.8956,246400.0
2009-11-24 13:40:00,9.69,9.7,9.69,9.7,106000.0,7.8956,7.9038,7.8956,7.9038,106000.0
2009-11-24 13:50:00,9.7,9.7,9.69,9.69,175200.0,7.9038,7.9038,7.8956,7.8956,175200.0
2009-11-24 14:00:00,9.69,9.71,9.68,9.7,749200.0,7.8956,7.9119,7.8875,7.9038,749200.0
2009-11-24 14:10:00,9.7,9.73,9.7,9.73,564000.0,7.9038,7.9282,7.9038,7.9282,564000.0
2009-11-24 14:20:00,9.73,9.74,9.72,9.74,871600.0,7.9282,7.9364,7.9201,7.9364,871600.0
2009-11-24 14:30:00,9.74,9.74,9.72,9.72,235600.0,7.9364,7.9364,7.9201,7.9201,235600.0
2009-11-24 14:40:00,9.72,9.76,9.72,9.75,534000.0,7.9201,7.9527,7.9201,7.9445,534000.0
2009-11-24 14:50:00,9.75,9.75,9.74,9.74,198000.0,7.9445,7.9445,7.9364,7.9364,198000.0
2009-11-24 15:00:00,9.74,9.74,9.72,9.72,308400.0,7.9364,7.9364,7.9201,7.9201,308400.0
2009-11-24 15:10:00,9.72,9.73,9.7,9.7,526000.0,7.9201,7.9282,7.9038,7.9038,526000.0
2009-11-24 15:20:00,9.7,9.71,9.7,9.7,507600.0,7.9038,7.9119,7.9038,7.9038,507600.0
2009-11-24 15:30:00,9.7,9.7,9.69,9.7,340800.0,7.9038,7.9038,7.8956,7.9038,340800.0
2009-11-24 15:40:00,9.7,9.71,9.68,9.69,546800.0,7.9038,7.9119,7.8875,7.8956,546800.0
2009-11-24 15:50:00,9.69,9.7,9.68,9.69,1060000.0,7.8956,7.9038,7.8875,7.8956,1060000.0
2009-11-25 09:30:00,9.71,9.75,9.71,9.74,517600.0,7.9119,7.9445,7.9119,7.9364,517600.0
2009-11-25 09:40:00,9.74,9.75,9.72,9.72,428800.0,7.9364,7.9445,7.9201,7.9201,428800.0
2009-11-25 09:50:00,9.72,9.73,9.71,9.72,330800.0,7.9201,7.9282,7.9119,7.9201,330800.0
2009-11-25 10:00:00,9.72,9.77,9.71,9.75,543600.0,7.9201,7.9608,7.9119,7.9445,543600.0
2009-11-25 10:10:00,9.75,9.75,9.72,9.73,401200.0,7.9445,7.9445,7.9201,7.9282,401200.0
2009-11-25 10:20:00,9.73,9.74,9.72,9.72,473600.0,7.9282,7.9364,7.9201,7.9201,473600.0
2009-11-25 10:30:00,9.72,9.76,9.72,9.74,392400.0,7.9201,7.9527,7.9201,7.9364,392400.0
2009-11-25 10:40:00,9.74,9.76,9.74,9.75,311600.0,7.9364,7.9527,7.9364,7.9445,311600.0
2009-11-25 10:50:00,9.75,9.76,9.74,9.76,205600.0,7.9445,7.9527,7.9364,7.9527,205600.0
2009-11-25 11:00:00,9.76,9.77,9.75,9.77,205600.0,7.9527,7.9608,7.9445,7.9608,205600.0
2009-11-25 11:10:00,9.77,9.77,9.76,9.77,451600.0,7.9608,7.9608,7.9527,7.9608,451600.0
2009-11-25 11:20:00,9.77,9.77,9.76,9.77,849200.0,7.9608,7.9608,7.9527,7.9608,849200.0
2009-11-25 11:30:00,9.77,9.77,9.76,9.77,450000.0,7.9608,7.9608,7.9527,7.9608,450000.0
2009-11-25 11:40:00,9.76,9.77,9.76,9.76,130000.0,7.9527,7.9608,7.9527,7.9527,130000.0
2009-11-25 11:50:00,9.76,9.77,9.75,9.75,191200.0,7.9527,7.9608,7.9445,7.9445,191200.0
2009-11-25 12:00:00,9.75,9.76,9.74,9.75,336400.0,7.9445,7.9527,7.9364,7.9445,336400.0
2009-11-25 12:10:00,9.75,9.75,9.74,9.75,342000.0,7.9445,7.9445,7.9364,7.9445,342000.0
2009-11-25 12:20:00,9.75,9.75,9.74,9.75,106800.0,7.9445,7.9445,7.9364,7.9445,106800.0
2009-11-25 12:30:00,9.75,9.75,9.72,9.72,230800.0,7.9445,7.9445,7.9201,7.9201,230800.0
2009-11-25 12:40:00,9.72,9.75,9.72,9.74,130400.0,7.9201,7.9445,7.9201,7.9364,130400.0
2009-11-25 12:50:00,9.74,9.75,9.74,9.75,84000.0,7.9364,7.9445,7.9364,7.9445,84000.0
2009-11-25 13:00:00,9.75,9.75,9.74,9.74,117200.0,7.9445,7.9445,7.9364,7.9364,117200.0
2009-11-25 13:10:00,9.74,9.75,9.74,9.75,243200.0,7.9364,7.9445,7.9364,7.9445,243200.0
2009-11-25 13:20:00,9.75,9.77,9.74,9.76,220000.0,7.9445,7.9608,7.9364,7.9527,220000.0
2009-11-25 13:30:00,9.76,9.76,9.75,9.76,78000.0,7.9527,7.9527,7.9445,7.9527,78000.0
2009-11-25 13:40:00,9.76,9.77,9.75,9.76,101200.0,7.9527,7.9608,7.9445,7.9527,101200.0
2009-11-25 13:50:00,9.76,9.77,9.76,9.76,188800.0,7.9527,7.9608,7.9527,7.9527,188800.0
2009-11-25 14:00:00,9.76,9.76,9.75,9.75,104000.0,7.9527,7.9527,7.9445,7.9445,104000.0
2009-11-25 14:10:00,9.75,9.76,9.75,9.76,147600.0,7.9445,7.9527,7.9445,7.9527,147600.0
2009-11-25 14:20:00,9.76,9.77,9.75,9.76,187600.0,7.9527,7.9608,7.9445,7.9527,187600.0
2009-11-25 14:30:00,9.76,9.76,9.76,9.76,232000.0,7.9527,7.9527,7.9527,7.9527,232000.0
2009-11-25 14:40:00,9.76,9.77,9.76,9.76,174400.0,7.9527,7.9608,7.9527,7.9527,174400.0
2009-11-25 14:50:00,9.76,9.76,9.75,9.75,119600.0,7.9527,7.9527,7.9445,7.9445,119600.0
2009-11-25 15:00:00,9.75,9.77,9.75,9.75,284800.0,7.9445,7.9608,7.9445,7.9445,284800.0
2009-11-25 15:10:00,9.75,9.76,9.75,9.75,231200.0,7.9445,7.9527,7.9445,7.9445,231200.0
2009-11-25 15:20:00,9.75,9.75,9.74,9.75,715200.0,7.9445,7.9445,7.9364,7.9445,715200.0
2009-11-25 15:30:00,9.75,9.77,9.75,9.76,684800.0,7.9445,7.9608,7.9445,7.9527,684800.0
2009-11-25 15:40:00,9.76,9.77,9.76,9.77,373200.0,7.9527,7.9608,7.9527,7.9608,373200.0
2009-11-25 15:50:00,9.77,9.77,9.76,9.77,611600.0,7.9608,7.9608,7.9527,7.9608,611600.0
2009-11-27 09:30:00,9.59,9.66,9.53,9.65,655200.0,7.8142,7.8712,7.7653,7.8631,655200.0
2009-11-27 09:40:00,9.65,9.7,9.65,9.68,627200.0,7.8631,7.9038,7.8631,7.8875,627200.0
2009-11-27 09:50:00,9.68,9.7,9.66,9.68,296800.0,7.8875,7.9038,7.8712,7.8875,296800.0
2009-11-27 10:00:00,9.67,9.72,9.66,9.67,293600.0,7.8794,7.9201,7.8712,7.8794,293600.0
2009-11-27 10:10:00,9.67,9.69,9.67,9.69,112400.0,7.8794,7.8956,7.8794,7.8956,112400.0
2009-11-27 10:20:00,9.69,9.72,9.67,9.71,500400.0,7.8956,7.9201,7.8794,7.9119,500400.0
2009-11-27 10:30:00,9.71,9.71,9.69,9.69,285200.0,7.9119,7.9119,7.8956,7.8956,285200.0
2009-11-27 10:40:00,9.69,9.72,9.68,9.72,101600.0,7.8956,7.9201,7.8875,7.9201,101600.0
2009-11-27 10:50:00,9.72,9.75,9.72,9.74,170800.0,7.9201,7.9445,7.9201,7.9364,170800.0
2009-11-27 11:00:00,9.74,9.76,9.74,9.75,263200.0,7.9364,7.9527,7.9364,7.9445,263200.0
2009-11-27 11:10:00,9.75,9.76,9.75,9.75,261600.0,7.9445,7.9527,7.9445,7.9445,261600.0
2009-11-27 11:20:00,9.75,9.75,9.69,9.7,470400.0,7.9445,7.9445,7.8956,7.9038,470400.0
2009-11-27 11:30:00,9.7,9.72,9.7,9.71,244400.0,7.9038,7.9201,7.9038,7.9119,244400.0
2009-11-27 11:40:00,9.72,9.72,9.7,9.71,286400.0,7.9201,7.9201,7.9038,7.9119,286400.0
2009-11-27 11:50:00,9.71,9.72,9.7,9.7,223200.0,7.9119,7.9201,7.9038,7.9038,223200.0
2009-11-27 12:00:00,9.7,9.71,9.69,9.7,311200.0,7.9038,7.9119,7.8956,7.9038,311200.0
2009-11-27 12:10:00,9.7,9.71,9.69,9.69,152800.0,7.9038,7.9119,7.8956,7.8956,152800.0
2009-11-27 12:20:00,9.69,9.69,9.68,9.69,179200.0,7.8956,7.8956,7.8875,7.8956,179200.0
2009-11-27 12:30:00,9.69,9.71,9.69,9.7,188400.0,7.8956,7.9119,7.8956,7.9038,188400.0
2009-11-27 12:40:00,9.7,9.71,9.69,9.7,218000.0,7.9038,7.9119,7.8956,7.9038,218000.0
2009-11-27 12:50:00,9.7,9.7,9.61,9.64,1676400.0,7.9038,7.9038,7.8305,7.8549,1676400.0
2009-11-30 09:30:00,9.69,9.69,9.57,9.62,540400.0,7.8956,7.8956,7.7979,7.8386,540400.0
2009-11-30 09:40:00,9.62,9.67,9.6,9.6,602400.0,7.8386,7.8794,7.8223,7.8223,602400.0
2009-11-30 09:50:00,9.6,9.6,9.56,9.59,1166800.0,7.8223,7.8223,7.7897,7.8142,1166800.0
2009-11-30 10:00:00,9.59,9.63,9.58,9.63,1918000.0,7.8142,7.8468,7.806,7.8468,1918000.0
2009-11-30 10:10:00,9.63,9.64,9.61,9.64,812800.0,7.8468,7.8549,7.8305,7.8549,812800.0
2009-11-30 10:20:00,9.63,9.65,9.63,9.64,262400.0,7.8468,7.8631,7.8468,7.8549,262400.0
2009-11-30 10:30:00,9.64,9.66,9.63,9.64,376000.0,7.8549,7.8712,7.8468,7.8549,376000.0
2009-11-30 10:40:00,9.64,9.65,9.6,9.6,322000.0,7.8549,7.8631,7.8223,7.8223,322000.0
2009-11-30 10:50:00,9.6,9.6,9.57,9.59,340400.0,7.8223,7.8223,7.7979,7.8142,340400.0
2009-11-30 11:00:00,9.59,9.6,9.54,9.54,428800.0,7.8142,7.8223,7.7734,7.7734,428800.0
2009-11-30 11:10:00,9.54,9.55,9.5,9.52,758800.0,7.7734,7.7816,7.7408,7.7571,758800.0
2009-11-30 11:20:00,9.52,9.52,9.5,9.52,307200.0,7.7571,7.7571,7.7408,7.7571,307200.0
2009-11-30 11:30:00,9.52,9.52,9.48,9.49,523600.0,7.7571,7.7571,7.7245,7.7327,523600.0
2009-11-30 11:40:00,9.5,9.51,9.48,9.49,787200.0,7.7408,7.749,7.7245,7.7327,787200.0
2009-11-30 11:50:00,9.49,9.51,9.48,9.51,372800.0,7.7327,7.749,7.7245,7.749,372800.0
2009-11-30 12:00:00,9.51,9.51,9.49,9.49,298400.0,7.749,7.749,7.7327,7.7327,298400.0
2009-11-30 12:10:00,9.49,9.52,9.49,9.52,224800.0,7.7327,7.7571,7.7327,7.7571,224800.0
2009-11-30 12:20:00,9.52,9.52,9.48,9.49,852000.0,7.7571,7.7571,7.7245,7.7327,852000.0
2009-11-30 12:30:00,9.48,9.49,9.46,9.47,280000.0,7.7245,7.7327,7.7082,7.7164,280000.0
2009-11-30 12:40:00,9.47,9.47,9.46,9.47,314800.0,7.7164,7.7164,7.7082,7.7164,314800.0
2009-11-30 12:50:00,9.47,9.5,9.47,9.48,337600.0,7.7164,7.7408,7.7164,7.7245,337600.0
2009-11-30 13:00:00,9.48,9.49,9.47,9.47,176800.0,7.7245,7.7327,7.7164,7.7164,176800.0
2009-11-30 13:10:00,9.47,9.5,9.47,9.5,411200.0,7.7164,7.7408,7.7164,7.7408,411200.0
2009-11-30 13:20:00,9.5,9.53,9.5,9.53,323200.0,7.7408,7.7653,7.7408,7.7653,323200.0
2009-11-30 13:30:00,9.53,9.54,9.52,9.53,362400.0,7.7653,7.7734,7.7571,7.7653,362400.0
2009-11-30 13:40:00,9.53,9.53,9.49,9.51,753600.0,7.7653,7.7653,7.7327,7.749,753600.0
2009-11-30 13:50:00,9.51,9.54,9.5,9.51,450000.0,7.749,7.7734,7.7408,7.749,450000.0
2009-11-30 14:00:00,9.51,9.51,9.49,9.49,426000.0,7.749,7.749,7.7327,7.7327,426000.0
2009-11-30 14:10:00,9.49,9.51,9.49,9.51,338400.0,7.7327,7.749,7.7327,7.749,338400.0
2009-11-30 14:20:00,9.51,9.52,9.5,9.51,285200.0,7.749,7.7571,7.7408,7.749,285200.0
2009-11-30 14:30:00,9.51,9.52,9.5,9.52,154000.0,7.749,7.7571,7.7408,7.7571,154000.0
2009-11-30 14:40:00,9.52,9.54,9.51,9.53,275600.0,7.7571,7.7734,7.749,7.7653,275600.0
2009-11-30 14:50:00,9.53,9.53,9.52,9.52,327200.0,7.7653,7.7653,7.7571,7.7571,327200.0
2009-11-30 15:00:00,9.52,9.55,9.52,9.54,334400.0,7.7571,7.7816,7.7571,7.7734,334400.0
2009-11-30 15:10:00,9.54,9.57,9.54,9.56,460800.0,7.7734,7.7979,7.7734,7.7897,460800.0
2009-11-30 15:20:00,9.56,9.56,9.55,9.56,320800.0,7.7897,7.7897,7.7816,7.7897,320800.0
2009-11-30 15:30:00,9.56,9.6,9.56,9.59,473600.0,7.7897,7.8223,7.7897,7.8142,473600.0
2009-11-30 15:40:00,9.59,9.6,9.58,9.6,590400.0,7.8142,7.8223,7.806,7.8223,590400.0
2009-11-30 15:50:00,9.6,9.61,9.59,9.6,1049600.0,7.8223,7.8305,7.8142,7.8223,1049600.0
2009-12-01 09:30:00,9.68,9.71,9.63,9.7,732000.0,7.8875,7.9119,7.8468,7.9038,732000.0
2009-12-01 09:40:00,9.7,9.71,9.68,9.7,504800.0,7.9038,7.9119,7.8875,7.9038,504800.0
2009-12-01 09:50:00,9.7,9.7,9.63,9.64,419200.0,7.9038,7.9038,7.8468,7.8549,419200.0
2009-12-01 10:00:00,9.64,9.67,9.61,9.62,641600.0,7.8549,7.8794,7.8305,7.8386,641600.0
2009-12-01 10:10:00,9.62,9.63,9.61,9.63,413200.0,7.8386,7.8468,7.8305,7.8468,413200.0
2009-12-01 10:20:00,9.63,9.65,9.61,9.64,541600.0,7.8468,7.8631,7.8305,7.8549,541600.0
2009-12-01 10:30:00,9.64,9.66,9.63,9.65,497200.0,7.8549,7.8712,7.8468,7.8631,497200.0
2009-12-01 10:40:00,9.64,9.65,9.62,9.63,413200.0,7.8549,7.8631,7.8386,7.8468,413200.0
2009-12-01 10:50:00,9.62,9.63,9.62,9.62,385200.0,7.8386,7.8468,7.8386,7.8386,385200.0
2009-12-01 11:00:00,9.63,9.63,9.62,9.62,367200.0,7.8468,7.8468,7.8386,7.8386,367200.0
2009-12-01 11:10:00,9.62,9.63,9.61,9.63,255600.0,7.8386,7.8468,7.8305,7.8468,255600.0
2009-12-01 11:20:00,9.63,9.67,9.62,9.66,392400.0,7.8468,7.8794,7.8386,7.8712,392400.0
2009-12-01 11:30:00,9.66,9.67,9.65,9.65,243600.0,7.8712,7.8794,7.8631,7.8631,243600.0
2009-12-01 11:40:00,9.65,9.65,9.65,9.65,156000.0,7.8631,7.8631,7.8631,7.8631,156000.0
2009-12-01 11:50:00,9.65,9.65,9.63,9.64,395200.0,7.8631,7.8631,7.8468,7.8549,395200.0
2009-12-01 12:00:00,9.64,9.66,9.64,9.65,959200.0,7.8549,7.8712,7.8549,7.8631,959200.0
2009-12-01 12:10:00,9.65,9.67,9.65,9.65,230400.0,7.8631,7.8794,7.8631,7.8631,230400.0
2009-12-01 12:20:00,9.65,9.67,9.65,9.66,214800.0,7.8631,7.8794,7.8631,7.8712,214800.0
2009-12-01 12:30:00,9.66,9.67,9.66,9.67,388400.0,7.8712,7.8794,7.8712,7.8794,388400.0
2009-12-01 12:40:00,9.67,9.67,9.66,9.67,222000.0,7.8794,7.8794,7.8712,7.8794,222000.0
2009-12-01 12:50:00,9.67,9.68,9.67,9.67,130800.0,7.8794,7.8875,7.8794,7.8794,130800.0
2009-12-01 13:00:00,9.67,9.67,9.67,9.67,259600.0,7.8794,7.8794,7.8794,7.8794,259600.0
2009-12-01 13:10:00,9.67,9.68,9.67,9.68,538800.0,7.8794,7.8875,7.8794,7.8875,538800.0
2009-12-01 13:20:00,9.68,9.7,9.68,9.68,418000.0,7.8875,7.9038,7.8875,7.8875,418000.0
2009-12-01 13:30:00,9.68,9.69,9.68,9.68,344800.0,7.8875,7.8956,7.8875,7.8875,344800.0
2009-12-01 13:40:00,9.68,9.69,9.67,9.68,362000.0,7.8875,7.8956,7.8794,7.8875,362000.0
2009-12-01 13:50:00,9.68,9.68,9.66,9.67,414000.0,7.8875,7.8875,7.8712,7.8794,414000.0
2009-12-01 14:00:00,9.67,9.67,9.66,9.66,489600.0,7.8794,7.8794,7.8712,7.8712,489600.0
2009-12-01 14:10:00,9.66,9.67,9.65,9.66,189600.0,7.8712,7.8794,7.8631,7.8712,189600.0
2009-12-01 14:20:00,9.66,9.68,9.66,9.68,311200.0,7.8712,7.8875,7.8712,7.8875,311200.0
2009-12-01 14:30:00,9.68,9.68,9.67,9.67,335600.0,7.8875,7.8875,7.8794,7.8794,335600.0
2009-12-01 14:40:00,9.67,9.68,9.66,9.66,552800.0,7.8794,7.8875,7.8712,7.8712,552800.0
2009-12-01 14:50:00,9.66,9.66,9.65,9.65,382400.0,7.8712,7.8712,7.8631,7.8631,382400.0
2009-12-01 15:00:00,9.65,9.65,9.64,9.64,536000.0,7.8631,7.8631,7.8549,7.8549,536000.0
2009-12-01 15:10:00,9.64,9.64,9.63,9.63,322400.0,7.8549,7.8549,7.8468,7.8468,322400.0
2009-12-01 15:20:00,9.63,9.64,9.63,9.63,382400.0,7.8468,7.8549,7.8468,7.8468,382400.0
2009-12-01 15:30:00,9.63,9.63,9.62,9.63,482400.0,7.8468,7.8468,7.8386,7.8468,482400.0
2009-12-01 15:40:00,9.63,9.65,9.62,9.65,748800.0,7.8468,7.8631,7.8386,7.8631,748800.0
2009-12-01 15:50:00,9.65,9.65,9.62,9.63,1087600.0,7.8631,7.8631,7.8386,7.8468,1087600.0
2009-12-02 09:30:00,9.67,9.69,9.63,9.65,708400.0,7.8794,7.8956,7.8468,7.8631,708400.0
2009-12-02 09:40:00,9.66,9.68,9.61,9.63,384800.0,7.8712,7.8875,7.8305,7.8468,384800.0
2009-12-02 09:50:00,9.63,9.65,9.62,9.63,260400.0,7.8468,7.8631,7.8386,7.8468,260400.0
2009-12-02 10:00:00,9.63,9.65,9.59,9.64,909200.0,7.8468,7.8631,7.8142,7.8549,909200.0
2009-12-02 10:10:00,9.65,9.67,9.64,9.66,1257200.0,7.8631,7.8794,7.8549,7.8712,1257200.0
2009-12-02 10:20:00,9.65,9.66,9.61,9.61,941200.0,7.8631,7.8712,7.8305,7.8305,941200.0
2009-12-02 10:30:00,9.61,9.62,9.6,9.6,806400.0,7.8305,7.8386,7.8223,7.8223,806400.0
2009-12-02 10:40:00,9.6,9.61,9.59,9.6,516000.0,7.8223,7.8305,7.8142,7.8223,516000.0
2009-12-02 10:50:00,9.6,9.64,9.6,9.64,406400.0,7.8223,7.8549,7.8223,7.8549,406400.0
2009-12-02 11:00:00,9.64,9.64,9.61,9.62,528400.0,7.8549,7.8549,7.8305,7.8386,528400.0
2009-12-02 11:10:00,9.62,9.62,9.58,9.6,495600.0,7.8386,7.8386,7.806,7.8223,495600.0
2009-12-02 11:20:00,9.59,9.6,9.57,9.58,686400.0,7.8142,7.8223,7.7979,7.806,686400.0
2009-12-02 11:30:00,9.58,9.61,9.58,9.6,409600.0,7.806,7.8305,7.806,7.8223,409600.0
2009-12-02 11:40:00,9.6,9.6,9.58,9.58,331200.0,7.8223,7.8223,7.806,7.806,331200.0
2009-12-02 11:50:00,9.58,9.59,9.57,9.58,220000.0,7.806,7.8142,7.7979,7.806,220000.0
2009-12-02 12:00:00,9.58,9.59,9.57,9.57,299200.0,7.806,7.8142,7.7979,7.7979,299200.0
2009-12-02 12:10:00,9.57,9.58,9.56,9.56,621200.0,7.7979,7.806,7.7897,7.7897,621200.0
2009-12-02 12:20:00,9.56,9.56,9.53,9.55,508400.0,7.7897,7.7897,7.7653,7.7816,508400.0
2009-12-02 12:30:00,9.54,9.55,9.53,9.54,269600.0,7.7734,7.7816,7.7653,7.7734,269600.0
2009-12-02 12:40:00,9.54,9.56,9.54,9.55,186400.0,7.7734,7.7897,7.7734,7.7816,186400.0
2009-12-02 12:50:00,9.55,9.55,9.55,9.55,185600.0,7.7816,7.7816,7.7816,7.7816,185600.0
2009-12-02 13:00:00,9.55,9.56,9.54,9.56,290000.0,7.7816,7.7897,7.7734,7.7897,290000.0
2009-12-02 13:10:00,9.56,9.56,9.55,9.56,270000.0,7.7897,7.7897,7.7816,7.7897,270000.0
2009-12-02 13:20:00,9.56,9.57,9.55,9.55,214400.0,7.7897,7.7979,7.7816,7.7816,214400.0
2009-12-02 13:30:00,9.55,9.56,9.55,9.55,269200.0,7.7816,7.7897,7.7816,7.7816,269200.0
2009-12-02 13:40:00,9.56,9.56,9.55,9.56,260800.0,7.7897,7.7897,7.7816,7.7897,260800.0
2009-12-02 13:50:00,9.56,9.56,9.55,9.55,191200.0,7.7897,7.7897,7.7816,7.7816,191200.0
2009-12-02 14:00:00,9.55,9.56,9.55,9.55,426000.0,7.7816,7.7897,7.7816,7.7816,426000.0
2009-12-02 14:10:00,9.55,9.56,9.53,9.54,631600.0,7.7816,7.7897,7.7653,7.7734,631600.0
2009-12-02 14:20:00,9.54,9.58,9.54,9.57,462800.0,7.7734,7.806,7.7734,7.7979,462800.0
2009-12-02 14:30:00,9.57,9.59,9.56,9.59,329600.0,7.7979,7.8142,7.7897,7.8142,329600.0
2009-12-02 14:40:00,9.59,9.6,9.59,9.6,322800.0,7.8142,7.8223,7.8142,7.8223,322800.0
2009-12-02 14:50:00,9.6,9.6,9.59,9.59,492000.0,7.8223,7.8223,7.8142,7.8142,492000.0
2009-12-02 15:00:00,9.59,9.61,9.59,9.6,722800.0,7.8142,7.8305,7.8142,7.8223,722800.0
2009-12-02 15:10:00,9.6,9.6,9.59,9.6,391600.0,7.8223,7.8223,7.8142,7.8223,391600.0
2009-12-02 15:20:00,9.6,9.61,9.59,9.59,307600.0,7.8223,7.8305,7.8142,7.8142,307600.0
2009-12-02 15:30:00,9.59,9.59,9.56,9.57,434000.0,7.8142,7.8142,7.7897,7.7979,434000.0
2009-12-02 15:40:00,9.58,9.58,9.57,9.58,730400.0,7.806,7.806,7.7979,7.806,730400.0
2009-12-02 15:50:00,9.58,9.6,9.58,9.59,1845600.0,7.806,7.8223,7.806,7.8142,1845600.0
2009-12-03 09:30:00,9.36,9.39,9.2,9.21,3432800.0,7.6268,7.6512,7.4964,7.5045,3432800.0
2009-12-03 09:40:00,9.2,9.22,9.14,9.18,4814800.0,7.4964,7.5127,7.4475,7.4801,4814800.0
2009-12-03 09:50:00,9.18,9.22,9.13,9.13,3306000.0,7.4801,7.5127,7.4393,7.4393,3306000.0
2009-12-03 10:00:00,9.13,9.14,9.02,9.09,3744400.0,7.4393,7.4475,7.3497,7.4068,3744400.0
2009-12-03 10:10:00,9.09,9.13,9.08,9.09,2439600.0,7.4068,7.4393,7.3986,7.4068,2439600.0
2009-12-03 10:20:00,9.09,9.12,9.09,9.11,798800.0,7.4068,7.4312,7.4068,7.4231,798800.0
2009-12-03 10:30:00,9.11,9.18,9.11,9.17,1979600.0,7.4231,7.4801,7.4231,7.4719,1979600.0
2009-12-03 10:40:00,9.17,9.22,9.17,9.2,1748000.0,7.4719,7.5127,7.4719,7.4964,1748000.0
2009-12-03 10:50:00,9.2,9.25,9.2,9.25,1365600.0,7.4964,7.5371,7.4964,7.5371,1365600.0
2009-12-03 11:00:00,9.25,9.27,9.23,9.26,974800.0,7.5371,7.5534,7.5208,7.5453,974800.0
2009-12-03 11:10:00,9.26,9.27,9.22,9.22,953200.0,7.5453,7.5534,7.5127,7.5127,953200.0
2009-12-03 11:20:00,9.22,9.22,9.15,9.16,1631200.0,7.5127,7.5127,7.4556,7.4638,1631200.0
2009-12-03 11:30:00,9.16,9.18,9.14,9.14,773200.0,7.4638,7.4801,7.4475,7.4475,773200.0
2009-12-03 11:40:00,9.14,9.15,9.13,9.14,851600.0,7.4475,7.4556,7.4393,7.4475,851600.0
2009-12-03 11:50:00,9.14,9.14,9.11,9.13,734000.0,7.4475,7.4475,7.4231,7.4393,734000.0
2009-12-03 12:00:00,9.13,9.13,9.11,9.12,510400.0,7.4393,7.4393,7.4231,7.4312,510400.0
2009-12-03 12:10:00,9.12,9.15,9.12,9.15,1196000.0,7.4312,7.4556,7.4312,7.4556,1196000.0
2009-12-03 12:20:00,9.15,9.19,9.15,9.17,998400.0,7.4556,7.4882,7.4556,7.4719,998400.0
2009-12-03 12:30:00,9.17,9.17,9.13,9.14,1018000.0,7.4719,7.4719,7.4393,7.4475,1018000.0
2009-12-03 12:40:00,9.15,9.17,9.15,9.16,541600.0,7.4556,7.4719,7.4556,7.4638,541600.0
2009-12-03 12:50:00,9.16,9.17,9.15,9.16,638000.0,7.4638,7.4719,7.4556,7.4638,638000.0
2009-12-03 13:00:00,9.16,9.17,9.14,9.15,687600.0,7.4638,7.4719,7.4475,7.4556,687600.0
2009-12-03 13:10:00,9.15,9.19,9.15,9.19,589600.0,7.4556,7.4882,7.4556,7.4882,589600.0
2009-12-03 13:20:00,9.19,9.2,9.18,9.19,800000.0,7.4882,7.4964,7.4801,7.4882,800000.0
2009-12-03 13:30:00,9.19,9.2,9.17,9.19,1371600.0,7.4882,7.4964,7.4719,7.4882,1371600.0
2009-12-03 13:40:00,9.19,9.22,9.19,9.2,560400.0,7.4882,7.5127,7.4882,7.4964,560400.0
2009-12-03 13:50:00,9.2,9.22,9.19,9.21,562400.0,7.4964,7.5127,7.4882,7.5045,562400.0
2009-12-03 14:00:00,9.21,9.25,9.21,9.25,1017600.0,7.5045,7.5371,7.5045,7.5371,1017600.0
2009-12-03 14:10:00,9.25,9.26,9.23,9.26,1578000.0,7.5371,7.5453,7.5208,7.5453,1578000.0
2009-12-03 14:20:00,9.25,9.31,9.25,9.31,1617600.0,7.5371,7.586,7.5371,7.586,1617600.0
2009-12-03 14:30:00,9.31,9.32,9.3,9.31,1572800.0,7.586,7.5942,7.5779,7.586,1572800.0
2009-12-03 14:40:00,9.31,9.37,9.3,9.37,2605600.0,7.586,7.6349,7.5779,7.6349,2605600.0
2009-12-03 14:50:00,9.37,9.39,9.35,9.35,2376000.0,7.6349,7.6512,7.6186,7.6186,2376000.0
2009-12-03 15:00:00,9.35,9.36,9.34,9.36,1234000.0,7.6186,7.6268,7.6105,7.6268,1234000.0
2009-12-03 15:10:00,9.36,9.37,9.35,9.37,973200.0,7.6268,7.6349,7.6186,7.6349,973200.0
2009-12-03 15:20:00,9.37,9.38,9.36,9.38,1492000.0,7.6349,7.6431,7.6268,7.6431,1492000.0
2009-12-03 15:30:00,9.38,9.39,9.36,9.36,1630400.0,7.6431,7.6512,7.6268,7.6268,1630400.0
2009-12-03 15:40:00,9.37,9.37,9.35,9.36,2234400.0,7.6349,7.6349,7.6186,7.6268,2234400.0
2009-12-03 15:50:00,9.36,9.36,9.31,9.32,2936800.0,7.6268,7.6268,7.586,7.5942,2936800.0
2009-12-04 09:30:00,9.35,9.43,9.33,9.33,1583600.0,7.6186,7.6838,7.6023,7.6023,1583600.0
2009-12-04 09:40:00,9.33,9.4,9.32,9.34,2070800.0,7.6023,7.6594,7.5942,7.6105,2070800.0
2009-12-04 09:50:00,9.34,9.37,9.31,9.35,2850800.0,7.6105,7.6349,7.586,7.6186,2850800.0
2009-12-04 10:00:00,9.35,9.37,9.34,9.36,4151200.0,7.6186,7.6349,7.6105,7.6268,4151200.0
2009-12-04 10:10:00,9.36,9.38,9.35,9.36,2657200.0,7.6268,7.6431,7.6186,7.6268,2657200.0
2009-12-04 10:20:00,9.36,9.37,9.36,9.36,1376400.0,7.6268,7.6349,7.6268,7.6268,1376400.0
2009-12-04 10:30:00,9.36,9.36,9.33,9.33,1340000.0,7.6268,7.6268,7.6023,7.6023,1340000.0
2009-12-04 10:40:00,9.33,9.33,9.31,9.32,1074800.0,7.6023,7.6023,7.586,7.5942,1074800.0
2009-12-04 10:50:00,9.32,9.32,9.28,9.29,1149200.0,7.5942,7.5942,7.5616,7.5697,1149200.0
2009-12-04 11:00:00,9.29,9.3,9.27,9.29,892800.0,7.5697,7.5779,7.5534,7.5697,892800.0
2009-12-04 11:10:00,9.29,9.3,9.26,9.26,513600.0,7.5697,7.5779,7.5453,7.5453,513600.0
2009-12-04 11:20:00,9.26,9.26,9.18,9.18,1824400.0,7.5453,7.5453,7.4801,7.4801,1824400.0
2009-12-04 11:30:00,9.18,9.21,9.15,9.18,1921600.0,7.4801,7.5045,7.4556,7.4801,1921600.0
2009-12-04 11:40:00,9.19,9.19,9.12,9.17,1370400.0,7.4882,7.4882,7.4312,7.4719,1370400.0
2009-12-04 11:50:00,9.16,9.17,9.13,9.16,1009200.0,7.4638,7.4719,7.4393,7.4638,1009200.0
2009-12-04 12:00:00,9.15,9.19,9.13,9.19,685600.0,7.4556,7.4882,7.4393,7.4882,685600.0
2009-12-04 12:10:00,9.19,9.21,9.18,9.2,706800.0,7.4882,7.5045,7.4801,7.4964,706800.0
2009-12-04 12:20:00,9.2,9.21,9.17,9.17,654800.0,7.4964,7.5045,7.4719,7.4719,654800.0
2009-12-04 12:30:00,9.18,9.21,9.17,9.19,1338400.0,7.4801,7.5045,7.4719,7.4882,1338400.0
2009-12-04 12:40:00,9.19,9.21,9.18,9.19,313200.0,7.4882,7.5045,7.4801,7.4882,313200.0
2009-12-04 12:50:00,9.19,9.23,9.19,9.2,324400.0,7.4882,7.5208,7.4882,7.4964,324400.0
2009-12-04 13:00:00,9.2,9.21,9.19,9.19,545600.0,7.4964,7.5045,7.4882,7.4882,545600.0
2009-12-04 13:10:00,9.19,9.2,9.17,9.17,456400.0,7.4882,7.4964,7.4719,7.4719,456400.0
2009-12-04 13:20:00,9.17,9.17,9.15,9.15,298400.0,7.4719,7.4719,7.4556,7.4556,298400.0
2009-12-04 13:30:00,9.15,9.17,9.12,9.12,622400.0,7.4556,7.4719,7.4312,7.4312,622400.0
2009-12-04 13:40:00,9.12,9.17,9.12,9.14,265200.0,7.4312,7.4719,7.4312,7.4475,265200.0
2009-12-04 13:50:00,9.14,9.14,9.12,9.13,696800.0,7.4475,7.4475,7.4312,7.4393,696800.0
2009-12-04 14:00:00,9.13,9.14,9.09,9.1,728800.0,7.4393,7.4475,7.4068,7.4149,728800.0
2009-12-04 14:10:00,9.09,9.12,9.09,9.09,390800.0,7.4068,7.4312,7.4068,7.4068,390800.0
2009-12-04 14:20:00,9.09,9.1,9.08,9.09,652800.0,7.4068,7.4149,7.3986,7.4068,652800.0
2009-12-04 14:30:00,9.09,9.1,9.06,9.08,1381200.0,7.4068,7.4149,7.3823,7.3986,1381200.0
2009-12-04 14:40:00,9.08,9.1,9.06,9.06,427200.0,7.3986,7.4149,7.3823,7.3823,427200.0
2009-12-04 14:50:00,9.07,9.09,9.06,9.07,662000.0,7.3905,7.4068,7.3823,7.3905,662000.0
2009-12-04 15:00:00,9.07,9.1,9.06,9.08,1166800.0,7.3905,7.4149,7.3823,7.3986,1166800.0
2009-12-04 15:10:00,9.08,9.09,9.06,9.08,794400.0,7.3986,7.4068,7.3823,7.3986,794400.0
2009-12-04 15:20:00,9.08,9.12,9.08,9.1,1187600.0,7.3986,7.4312,7.3986,7.4149,1187600.0
2009-12-04 15:30:00,9.1,9.1,9.08,9.08,1151600.0,7.4149,7.4149,7.3986,7.3986,1151600.0
2009-12-04 15:40:00,9.08,9.11,9.07,9.11,1691600.0,7.3986,7.4231,7.3905,7.4231,1691600.0
2009-12-04 15:50:00,9.11,9.12,9.1,9.11,2698000.0,7.4231,7.4312,7.4149,7.4231,2698000.0
2009-12-07 09:30:00,9.13,9.15,9.1,9.13,901600.0,7.4393,7.4556,7.4149,7.4393,901600.0
2009-12-07 09:40:00,9.13,9.18,9.13,9.14,1384800.0,7.4393,7.4801,7.4393,7.4475,1384800.0
2009-12-07 09:50:00,9.14,9.17,9.13,9.15,1443600.0,7.4475,7.4719,7.4393,7.4556,1443600.0
2009-12-07 10:00:00,9.15,9.16,9.11,9.14,1267600.0,7.4556,7.4638,7.4231,7.4475,1267600.0
2009-12-07 10:10:00,9.14,9.16,9.13,9.16,1054800.0,7.4475,7.4638,7.4393,7.4638,1054800.0
2009-12-07 10:20:00,9.16,9.18,9.15,9.18,943200.0,7.4638,7.4801,7.4556,7.4801,943200.0
2009-12-07 10:30:00,9.18,9.21,9.18,9.2,829600.0,7.4801,7.5045,7.4801,7.4964,829600.0
2009-12-07 10:40:00,9.2,9.2,9.18,9.2,956000.0,7.4964,7.4964,7.4801,7.4964,956000.0
2009-12-07 10:50:00,9.2,9.23,9.2,9.22,595600.0,7.4964,7.5208,7.4964,7.5127,595600.0
2009-12-07 11:00:00,9.22,9.22,9.21,9.22,425600.0,7.5127,7.5127,7.5045,7.5127,425600.0
2009-12-07 11:10:00,9.22,9.22,9.21,9.22,452800.0,7.5127,7.5127,7.5045,7.5127,452800.0
2009-12-07 11:20:00,9.22,9.24,9.22,9.24,558800.0,7.5127,7.529,7.5127,7.529,558800.0
2009-12-07 11:30:00,9.24,9.24,9.21,9.21,608400.0,7.529,7.529,7.5045,7.5045,608400.0
2009-12-07 11:40:00,9.21,9.25,9.21,9.25,490800.0,7.5045,7.5371,7.5045,7.5371,490800.0
2009-12-07 11:50:00,9.25,9.26,9.24,9.26,638000.0,7.5371,7.5453,7.529,7.5453,638000.0
2009-12-07 12:00:00,9.26,9.26,9.24,9.24,470000.0,7.5453,7.5453,7.529,7.529,470000.0
2009-12-07 12:10:00,9.24,9.25,9.24,9.24,485600.0,7.529,7.5371,7.529,7.529,485600.0
2009-12-07 12:20:00,9.24,9.25,9.24,9.24,410400.0,7.529,7.5371,7.529,7.529,410400.0
2009-12-07 12:30:00,9.24,9.26,9.23,9.24,1309200.0,7.529,7.5453,7.5208,7.529,1309200.0
2009-12-07 12:40:00,9.24,9.24,9.23,9.24,700400.0,7.529,7.529,7.5208,7.529,700400.0
2009-12-07 12:50:00,9.24,9.24,9.24,9.24,374000.0,7.529,7.529,7.529,7.529,374000.0
2009-12-07 13:00:00,9.24,9.26,9.24,9.24,310400.0,7.529,7.5453,7.529,7.529,310400.0
2009-12-07 13:10:00,9.24,9.26,9.24,9.26,459600.0,7.529,7.5453,7.529,7.5453,459600.0
2009-12-07 13:20:00,9.26,9.26,9.24,9.25,752000.0,7.5453,7.5453,7.529,7.5371,752000.0
2009-12-07 13:30:00,9.25,9.26,9.24,9.25,476800.0,7.5371,7.5453,7.529,7.5371,476800.0
2009-12-07 13:40:00,9.25,9.26,9.24,9.26,342800.0,7.5371,7.5453,7.529,7.5453,342800.0
2009-12-07 13:50:00,9.26,9.26,9.26,9.26,1195200.0,7.5453,7.5453,7.5453,7.5453,1195200.0
2009-12-07 14:00:00,9.26,9.26,9.24,9.25,714800.0,7.5453,7.5453,7.529,7.5371,714800.0
2009-12-07 14:10:00,9.25,9.26,9.25,9.26,446800.0,7.5371,7.5453,7.5371,7.5453,446800.0
2009-12-07 14:20:00,9.26,9.26,9.25,9.25,560800.0,7.5453,7.5453,7.5371,7.5371,560800.0
2009-12-07 14:30:00,9.25,9.26,9.25,9.25,958800.0,7.5371,7.5453,7.5371,7.5371,958800.0
2009-12-07 14:40:00,9.25,9.26,9.25,9.25,698800.0,7.5371,7.5453,7.5371,7.5371,698800.0
2009-12-07 14:50:00,9.25,9.26,9.25,9.25,396000.0,7.5371,7.5453,7.5371,7.5371,396000.0
2009-12-07 15:00:00,9.25,9.26,9.25,9.26,1530800.0,7.5371,7.5453,7.5371,7.5453,1530800.0
2009-12-07 15:10:00,9.26,9.27,9.26,9.26,1300000.0,7.5453,7.5534,7.5453,7.5453,1300000.0
2009-12-07 15:20:00,9.26,9.26,9.25,9.26,699600.0,7.5453,7.5453,7.5371,7.5453,699600.0
2009-12-07 15:30:00,9.26,9.27,9.25,9.26,1065600.0,7.5453,7.5534,7.5371,7.5453,1065600.0
2009-12-07 15:40:00,9.26,9.26,9.25,9.25,1247600.0,7.5453,7.5453,7.5371,7.5371,1247600.0
2009-12-07 15:50:00,9.25,9.25,9.22,9.24,2236400.0,7.5371,7.5371,7.5127,7.529,2236400.0
2009-12-08 09:30:00,9.22,9.22,9.1,9.14,969600.0,7.5127,7.5127,7.4149,7.4475,969600.0
2009-12-08 09:40:00,9.14,9.15,8.99,9.09,789600.0,7.4475,7.4556,7.3253,7.4068,789600.0
2009-12-08 09:50:00,9.09,9.16,9.09,9.15,1233200.0,7.4068,7.4638,7.4068,7.4556,1233200.0
2009-12-08 10:00:00,9.15,9.19,9.15,9.17,866000.0,7.4556,7.4882,7.4556,7.4719,866000.0
2009-12-08 10:10:00,9.17,9.18,9.16,9.18,414800.0,7.4719,7.4801,7.4638,7.4801,414800.0
2009-12-08 10:20:00,9.18,9.2,9.17,9.19,799600.0,7.4801,7.4964,7.4719,7.4882,799600.0
2009-12-08 10:30:00,9.19,9.21,9.19,9.2,476800.0,7.4882,7.5045,7.4882,7.4964,476800.0
2009-12-08 10:40:00,9.2,9.21,9.19,9.19,704400.0,7.4964,7.5045,7.4882,7.4882,704400.0
2009-12-08 10:50:00,9.19,9.2,9.18,9.2,768800.0,7.4882,7.4964,7.4801,7.4964,768800.0
2009-12-08 11:00:00,9.2,9.21,9.19,9.21,608400.0,7.4964,7.5045,7.4882,7.5045,608400.0
2009-12-08 11:10:00,9.21,9.22,9.2,9.21,487600.0,7.5045,7.5127,7.4964,7.5045,487600.0
2009-12-08 11:20:00,9.22,9.26,9.21,9.24,635600.0,7.5127,7.5453,7.5045,7.529,635600.0
2009-12-08 11:30:00,9.24,9.24,9.21,9.22,208000.0,7.529,7.529,7.5045,7.5127,208000.0
2009-12-08 11:40:00,9.22,9.24,9.22,9.24,247600.0,7.5127,7.529,7.5127,7.529,247600.0
2009-12-08 11:50:00,9.24,9.24,9.22,9.23,258800.0,7.529,7.529,7.5127,7.5208,258800.0
2009-12-08 12:00:00,9.23,9.24,9.22,9.23,237600.0,7.5208,7.529,7.5127,7.5208,237600.0
2009-12-08 12:10:00,9.23,9.23,9.21,9.21,427200.0,7.5208,7.5208,7.5045,7.5045,427200.0
2009-12-08 12:20:00,9.21,9.23,9.21,9.22,366800.0,7.5045,7.5208,7.5045,7.5127,366800.0
2009-12-08 12:30:00,9.22,9.23,9.22,9.22,216400.0,7.5127,7.5208,7.5127,7.5127,216400.0
2009-12-08 12:40:00,9.22,9.24,9.22,9.24,144400.0,7.5127,7.529,7.5127,7.529,144400.0
2009-12-08 12:50:00,9.24,9.24,9.21,9.24,293600.0,7.529,7.529,7.5045,7.529,293600.0
2009-12-08 13:00:00,9.24,9.24,9.22,9.23,220000.0,7.529,7.529,7.5127,7.5208,220000.0
2009-12-08 13:10:00,9.23,9.23,9.22,9.22,323600.0,7.5208,7.5208,7.5127,7.5127,323600.0
2009-12-08 13:20:00,9.22,9.23,9.22,9.22,1188400.0,7.5127,7.5208,7.5127,7.5127,1188400.0
2009-12-08 13:30:00,9.22,9.24,9.22,9.23,284400.0,7.5127,7.529,7.5127,7.5208,284400.0
2009-12-08 13:40:00,9.23,9.24,9.22,9.23,261600.0,7.5208,7.529,7.5127,7.5208,261600.0
2009-12-08 13:50:00,9.23,9.24,9.22,9.22,286800.0,7.5208,7.529,7.5127,7.5127,286800.0
2009-12-08 14:00:00,9.22,9.23,9.22,9.23,392400.0,7.5127,7.5208,7.5127,7.5208,392400.0
2009-12-08 14:10:00,9.23,9.24,9.22,9.24,444800.0,7.5208,7.529,7.5127,7.529,444800.0
2009-12-08 14:20:00,9.23,9.24,9.22,9.22,896000.0,7.5208,7.529,7.5127,7.5127,896000.0
2009-12-08 14:30:00,9.23,9.23,9.21,9.23,607200.0,7.5208,7.5208,7.5045,7.5208,607200.0
2009-12-08 14:40:00,9.22,9.23,9.22,9.23,633600.0,7.5127,7.5208,7.5127,7.5208,633600.0
2009-12-08 14:50:00,9.23,9.23,9.2,9.22,802000.0,7.5208,7.5208,7.4964,7.5127,802000.0
2009-12-08 15:00:00,9.22,9.23,9.21,9.22,523200.0,7.5127,7.5208,7.5045,7.5127,523200.0
2009-12-08 15:10:00,9.22,9.23,9.22,9.22,692400.0,7.5127,7.5208,7.5127,7.5127,692400.0
2009-12-08 15:20:00,9.22,9.23,9.21,9.22,446000.0,7.5127,7.5208,7.5045,7.5127,446000.0
2009-12-08 15:30:00,9.22,9.23,9.22,9.22,766400.0,7.5127,7.5208,7.5127,7.5127,766400.0
2009-12-08 15:40:00,9.22,9.25,9.22,9.24,753600.0,7.5127,7.5371,7.5127,7.529,753600.0
2009-12-08 15:50:00,9.24,9.25,9.2,9.2,1881200.0,7.529,7.5371,7.4964,7.4964,1881200.0
2009-12-09 09:30:00,9.23,9.23,9.15,9.16,1347600.0,7.5208,7.5208,7.4556,7.4638,1347600.0
2009-12-09 09:40:00,9.16,9.19,9.15,9.17,734400.0,7.4638,7.4882,7.4556,7.4719,734400.0
2009-12-09 09:50:00,9.17,9.22,9.16,9.22,651200.0,7.4719,7.5127,7.4638,7.5127,651200.0
2009-12-09 10:00:00,9.22,9.24,9.22,9.23,520800.0,7.5127,7.529,7.5127,7.5208,520800.0
2009-12-09 10:10:00,9.23,9.24,9.19,9.2,450400.0,7.5208,7.529,7.4882,7.4964,450400.0
2009-12-09 10:20:00,9.19,9.2,9.17,9.18,339200.0,7.4882,7.4964,7.4719,7.4801,339200.0
2009-12-09 10:30:00,9.18,9.18,9.13,9.14,597200.0,7.4801,7.4801,7.4393,7.4475,597200.0
2009-12-09 10:40:00,9.14,9.19,9.14,9.18,811600.0,7.4475,7.4882,7.4475,7.4801,811600.0
2009-12-09 10:50:00,9.18,9.22,9.18,9.19,347200.0,7.4801,7.5127,7.4801,7.4882,347200.0
2009-12-09 11:00:00,9.2,9.21,9.19,9.21,306400.0,7.4964,7.5045,7.4882,7.5045,306400.0
2009-12-09 11:10:00,9.21,9.23,9.21,9.22,339200.0,7.5045,7.5208,7.5045,7.5127,339200.0
2009-12-09 11:20:00,9.22,9.23,9.21,9.22,299200.0,7.5127,7.5208,7.5045,7.5127,299200.0
2009-12-09 11:30:00,9.22,9.22,9.2,9.21,625200.0,7.5127,7.5127,7.4964,7.5045,625200.0
2009-12-09 11:40:00,9.21,9.24,9.2,9.24,266800.0,7.5045,7.529,7.4964,7.529,266800.0
2009-12-09 11:50:00,9.24,9.24,9.23,9.23,143600.0,7.529,7.529,7.5208,7.5208,143600.0
2009-12-09 12:00:00,9.23,9.27,9.23,9.26,554400.0,7.5208,7.5534,7.5208,7.5453,554400.0
2009-12-09 12:10:00,9.26,9.28,9.24,9.24,394000.0,7.5453,7.5616,7.529,7.529,394000.0
2009-12-09 12:20:00,9.24,9.27,9.24,9.26,402400.0,7.529,7.5534,7.529,7.5453,402400.0
2009-12-09 12:30:00,9.26,9.28,9.26,9.27,304800.0,7.5453,7.5616,7.5453,7.5534,304800.0
2009-12-09 12:40:00,9.26,9.28,9.26,9.28,601600.0,7.5453,7.5616,7.5453,7.5616,601600.0
2009-12-09 12:50:00,9.28,9.28,9.27,9.27,740000.0,7.5616,7.5616,7.5534,7.5534,740000.0
2009-12-09 13:00:00,9.27,9.27,9.25,9.25,1204400.0,7.5534,7.5534,7.5371,7.5371,1204400.0
2009-12-09 13:10:00,9.26,9.27,9.25,9.26,247600.0,7.5453,7.5534,7.5371,7.5453,247600.0
2009-12-09 13:20:00,9.26,9.26,9.23,9.23,487600.0,7.5453,7.5453,7.5208,7.5208,487600.0
2009-12-09 13:30:00,9.23,9.25,9.22,9.25,480400.0,7.5208,7.5371,7.5127,7.5371,480400.0
2009-12-09 13:40:00,9.25,9.25,9.22,9.23,454800.0,7.5371,7.5371,7.5127,7.5208,454800.0
2009-12-09 13:50:00,9.23,9.24,9.23,9.24,335600.0,7.5208,7.529,7.5208,7.529,335600.0
2009-12-09 14:00:00,9.24,9.26,9.24,9.25,758000.0,7.529,7.5453,7.529,7.5371,758000.0
2009-12-09 14:10:00,9.25,9.25,9.24,9.25,602800.0,7.5371,7.5371,7.529,7.5371,602800.0
2009-12-09 14:20:00,9.25,9.25,9.24,9.24,682400.0,7.5371,7.5371,7.529,7.529,682400.0
2009-12-09 14:30:00,9.24,9.26,9.24,9.25,416000.0,7.529,7.5453,7.529,7.5371,416000.0
2009-12-09 14:40:00,9.25,9.25,9.24,9.24,724400.0,7.5371,7.5371,7.529,7.529,724400.0
2009-12-09 14:50:00,9.24,9.26,9.24,9.25,412400.0,7.529,7.5453,7.529,7.5371,412400.0
2009-12-09 15:00:00,9.25,9.28,9.25,9.27,455600.0,7.5371,7.5616,7.5371,7.5534,455600.0
2009-12-09 15:10:00,9.27,9.28,9.26,9.26,448000.0,7.5534,7.5616,7.5453,7.5453,448000.0
2009-12-09 15:20:00,9.26,9.28,9.26,9.27,447600.0,7.5453,7.5616,7.5453,7.5534,447600.0
2009-12-09 15:30:00,9.27,9.27,9.26,9.26,597600.0,7.5534,7.5534,7.5453,7.5453,597600.0
2009-12-09 15:40:00,9.26,9.27,9.26,9.27,649200.0,7.5453,7.5534,7.5453,7.5534,649200.0
2009-12-09 15:50:00,9.27,9.28,9.26,9.27,2198400.0,7.5534,7.5616,7.5453,7.5534,2198400.0
2009-12-10 09:30:00,9.27,9.41,9.26,9.38,734800.0,7.5534,7.6675,7.5453,7.6431,734800.0
2009-12-10 09:40:00,9.38,9.39,9.33,9.34,528800.0,7.6431,7.6512,7.6023,7.6105,528800.0
2009-12-10 09:50:00,9.34,9.34,9.31,9.31,582800.0,7.6105,7.6105,7.586,7.586,582800.0
2009-12-10 10:00:00,9.31,9.31,9.29,9.31,640000.0,7.586,7.586,7.5697,7.586,640000.0
2009-12-10 10:10:00,9.31,9.32,9.3,9.31,699200.0,7.586,7.5942,7.5779,7.586,699200.0
2009-12-10 10:20:00,9.31,9.35,9.31,9.35,783200.0,7.586,7.6186,7.586,7.6186,783200.0
2009-12-10 10:30:00,9.35,9.39,9.34,9.38,656800.0,7.6186,7.6512,7.6105,7.6431,656800.0
2009-12-10 10:40:00,9.38,9.4,9.38,9.39,494800.0,7.6431,7.6594,7.6431,7.6512,494800.0
2009-12-10 10:50:00,9.39,9.4,9.38,9.39,574800.0,7.6512,7.6594,7.6431,7.6512,574800.0
2009-12-10 11:00:00,9.39,9.4,9.38,9.4,318000.0,7.6512,7.6594,7.6431,7.6594,318000.0
2009-12-10 11:10:00,9.4,9.43,9.4,9.43,392000.0,7.6594,7.6838,7.6594,7.6838,392000.0
2009-12-10 11:20:00,9.43,9.43,9.4,9.4,888000.0,7.6838,7.6838,7.6594,7.6594,888000.0
2009-12-10 11:30:00,9.4,9.42,9.39,9.41,251600.0,7.6594,7.6756,7.6512,7.6675,251600.0
2009-12-10 11:40:00,9.41,9.42,9.39,9.4,330000.0,7.6675,7.6756,7.6512,7.6594,330000.0
2009-12-10 11:50:00,9.4,9.42,9.39,9.41,320800.0,7.6594,7.6756,7.6512,7.6675,320800.0
2009-12-10 12:00:00,9.41,9.43,9.4,9.42,177200.0,7.6675,7.6838,7.6594,7.6756,177200.0
2009-12-10 12:10:00,9.42,9.42,9.4,9.41,256000.0,7.6756,7.6756,7.6594,7.6675,256000.0
2009-12-10 12:20:00,9.41,9.42,9.4,9.4,670800.0,7.6675,7.6756,7.6594,7.6594,670800.0
2009-12-10 12:30:00,9.41,9.41,9.39,9.41,487200.0,7.6675,7.6675,7.6512,7.6675,487200.0
2009-12-10 12:40:00,9.41,9.42,9.41,9.42,260800.0,7.6675,7.6756,7.6675,7.6756,260800.0
2009-12-10 12:50:00,9.42,9.43,9.41,9.42,352400.0,7.6756,7.6838,7.6675,7.6756,352400.0
2009-12-10 13:00:00,9.42,9.42,9.4,9.4,381600.0,7.6756,7.6756,7.6594,7.6594,381600.0
2009-12-10 13:10:00,9.4,9.41,9.39,9.4,374000.0,7.6594,7.6675,7.6512,7.6594,374000.0
2009-12-10 13:20:00,9.4,9.41,9.4,9.4,188000.0,7.6594,7.6675,7.6594,7.6594,188000.0
2009-12-10 13:30:00,9.4,9.42,9.4,9.42,275200.0,7.6594,7.6756,7.6594,7.6756,275200.0
2009-12-10 13:40:00,9.42,9.42,9.4,9.4,257200.0,7.6756,7.6756,7.6594,7.6594,257200.0
2009-12-10 13:50:00,9.4,9.42,9.4,9.41,206000.0,7.6594,7.6756,7.6594,7.6675,206000.0
2009-12-10 14:00:00,9.41,9.42,9.38,9.38,731600.0,7.6675,7.6756,7.6431,7.6431,731600.0
2009-12-10 14:10:00,9.38,9.39,9.37,9.39,442000.0,7.6431,7.6512,7.6349,7.6512,442000.0
2009-12-10 14:20:00,9.39,9.4,9.38,9.4,356800.0,7.6512,7.6594,7.6431,7.6594,356800.0
2009-12-10 14:30:00,9.4,9.4,9.38,9.39,437200.0,7.6594,7.6594,7.6431,7.6512,437200.0
2009-12-10 14:40:00,9.39,9.4,9.38,9.39,310000.0,7.6512,7.6594,7.6431,7.6512,310000.0
2009-12-10 14:50:00,9.38,9.4,9.38,9.4,788800.0,7.6431,7.6594,7.6431,7.6594,788800.0
2009-12-10 15:00:00,9.4,9.41,9.4,9.4,602400.0,7.6594,7.6675,7.6594,7.6594,602400.0
2009-12-10 15:10:00,9.4,9.43,9.4,9.43,682800.0,7.6594,7.6838,7.6594,7.6838,682800.0
2009-12-10 15:20:00,9.43,9.43,9.42,9.43,1538400.0,7.6838,7.6838,7.6756,7.6838,1538400.0
2009-12-10 15:30:00,9.43,9.48,9.43,9.48,1809600.0,7.6838,7.7245,7.6838,7.7245,1809600.0
2009-12-10 15:40:00,9.48,9.48,9.46,9.47,1476000.0,7.7245,7.7245,7.7082,7.7164,1476000.0
2009-12-10 15:50:00,9.47,9.48,9.45,9.47,3092400.0,7.7164,7.7245,7.7001,7.7164,3092400.0
2009-12-11 09:30:00,9.49,9.51,9.4,9.48,766000.0,7.7327,7.749,7.6594,7.7245,766000.0
2009-12-11 09:40:00,9.48,9.51,9.46,9.47,645200.0,7.7245,7.749,7.7082,7.7164,645200.0
2009-12-11 09:50:00,9.47,9.53,9.44,9.52,749600.0,7.7164,7.7653,7.6919,7.7571,749600.0
2009-12-11 10:00:00,9.52,9.53,9.46,9.46,621200.0,7.7571,7.7653,7.7082,7.7082,621200.0
2009-12-11 10:10:00,9.47,9.5,9.46,9.49,511200.0,7.7164,7.7408,7.7082,7.7327,511200.0
2009-12-11 10:20:00,9.49,9.49,9.45,9.45,808800.0,7.7327,7.7327,7.7001,7.7001,808800.0
2009-12-11 10:30:00,9.45,9.45,9.44,9.45,714000.0,7.7001,7.7001,7.6919,7.7001,714000.0
2009-12-11 10:40:00,9.45,9.45,9.42,9.43,840000.0,7.7001,7.7001,7.6756,7.6838,840000.0
2009-12-11 10:50:00,9.43,9.43,9.4,9.41,820800.0,7.6838,7.6838,7.6594,7.6675,820800.0
2009-12-11 11:00:00,9.41,9.41,9.4,9.4,322000.0,7.6675,7.6675,7.6594,7.6594,322000.0
2009-12-11 11:10:00,9.4,9.4,9.39,9.39,303200.0,7.6594,7.6594,7.6512,7.6512,303200.0
2009-12-11 11:20:00,9.39,9.39,9.37,9.38,603600.0,7.6512,7.6512,7.6349,7.6431,603600.0
2009-12-11 11:30:00,9.38,9.38,9.36,9.37,397200.0,7.6431,7.6431,7.6268,7.6349,397200.0
2009-12-11 11:40:00,9.37,9.37,9.35,9.35,309200.0,7.6349,7.6349,7.6186,7.6186,309200.0
2009-12-11 11:50:00,9.35,9.38,9.35,9.38,384000.0,7.6186,7.6431,7.6186,7.6431,384000.0
2009-12-11 12:00:00,9.38,9.39,9.36,9.38,293200.0,7.6431,7.6512,7.6268,7.6431,293200.0
2009-12-11 12:10:00,9.37,9.38,9.36,9.36,312400.0,7.6349,7.6431,7.6268,7.6268,312400.0
2009-12-11 12:20:00,9.36,9.36,9.35,9.35,264800.0,7.6268,7.6268,7.6186,7.6186,264800.0
2009-12-11 12:30:00,9.35,9.37,9.35,9.37,298000.0,7.6186,7.6349,7.6186,7.6349,298000.0
2009-12-11 12:40:00,9.37,9.38,9.37,9.38,471600.0,7.6349,7.6431,7.6349,7.6431,471600.0
2009-12-11 12:50:00,9.38,9.4,9.37,9.38,272400.0,7.6431,7.6594,7.6349,7.6431,272400.0
2009-12-11 13:00:00,9.38,9.38,9.37,9.38,198800.0,7.6431,7.6431,7.6349,7.6431,198800.0
2009-12-11 13:10:00,9.38,9.39,9.38,9.39,224000.0,7.6431,7.6512,7.6431,7.6512,224000.0
2009-12-11 13:20:00,9.39,9.39,9.37,9.38,226800.0,7.6512,7.6512,7.6349,7.6431,226800.0
2009-12-11 13:30:00,9.38,9.39,9.37,9.39,219600.0,7.6431,7.6512,7.6349,7.6512,219600.0
2009-12-11 13:40:00,9.39,9.39,9.37,9.37,229200.0,7.6512,7.6512,7.6349,7.6349,229200.0
2009-12-11 13:50:00,9.37,9.38,9.37,9.38,274800.0,7.6349,7.6431,7.6349,7.6431,274800.0
2009-12-11 14:00:00,9.37,9.38,9.36,9.38,436000.0,7.6349,7.6431,7.6268,7.6431,436000.0
2009-12-11 14:10:00,9.38,9.39,9.37,9.38,268400.0,7.6431,7.6512,7.6349,7.6431,268400.0
2009-12-11 14:20:00,9.38,9.38,9.37,9.37,428800.0,7.6431,7.6431,7.6349,7.6349,428800.0
2009-12-11 14:30:00,9.37,9.37,9.35,9.35,230000.0,7.6349,7.6349,7.6186,7.6186,230000.0
2009-12-11 14:40:00,9.35,9.37,9.35,9.37,433600.0,7.6186,7.6349,7.6186,7.6349,433600.0
2009-12-11 14:50:00,9.37,9.37,9.35,9.35,218000.0,7.6349,7.6349,7.6186,7.6186,218000.0
2009-12-11 15:00:00,9.35,9.36,9.35,9.36,242800.0,7.6186,7.6268,7.6186,7.6268,242800.0
2009-12-11 15:10:00,9.36,9.36,9.35,9.36,240000.0,7.6268,7.6268,7.6186,7.6268,240000.0
2009-12-11 15:20:00,9.36,9.36,9.35,9.36,271200.0,7.6268,7.6268,7.6186,7.6268,271200.0
2009-12-11 15:30:00,9.36,9.37,9.36,9.37,385200.0,7.6268,7.6349,7.6268,7.6349,385200.0
2009-12-11 15:40:00,9.37,9.37,9.34,9.34,832000.0,7.6349,7.6349,7.6105,7.6105,832000.0
2009-12-11 15:50:00,9.34,9.35,9.34,9.35,2625600.0,7.6105,7.6186,7.6105,7.6186,2625600.0
2009-12-14 09:30:00,9.42,9.47,9.38,9.44,878000.0,7.6756,7.7164,7.6431,7.6919,878000.0
2009-12-14 09:40:00,9.44,9.45,9.38,9.4,1114000.0,7.6919,7.7001,7.6431,7.6594,1114000.0
2009-12-14 09:50:00,9.41,9.44,9.4,9.41,639600.0,7.6675,7.6919,7.6594,7.6675,639600.0
2009-12-14 10:00:00,9.4,9.41,9.36,9.39,944000.0,7.6594,7.6675,7.6268,7.6512,944000.0
2009-12-14 10:10:00,9.39,9.42,9.39,9.4,537200.0,7.6512,7.6756,7.6512,7.6594,537200.0
2009-12-14 10:20:00,9.4,9.45,9.4,9.44,437600.0,7.6594,7.7001,7.6594,7.6919,437600.0
2009-12-14 10:30:00,9.44,9.44,9.42,9.42,310400.0,7.6919,7.6919,7.6756,7.6756,310400.0
2009-12-14 10:40:00,9.42,9.42,9.39,9.39,368000.0,7.6756,7.6756,7.6512,7.6512,368000.0
2009-12-14 10:50:00,9.39,9.43,9.39,9.43,364400.0,7.6512,7.6838,7.6512,7.6838,364400.0
2009-12-14 11:00:00,9.43,9.45,9.43,9.44,242800.0,7.6838,7.7001,7.6838,7.6919,242800.0
2009-12-14 11:10:00,9.45,9.45,9.43,9.43,559200.0,7.7001,7.7001,7.6838,7.6838,559200.0
2009-12-14 11:20:00,9.43,9.44,9.43,9.44,316000.0,7.6838,7.6919,7.6838,7.6919,316000.0
2009-12-14 11:30:00,9.44,9.47,9.44,9.47,240000.0,7.6919,7.7164,7.6919,7.7164,240000.0
2009-12-14 11:40:00,9.47,9.47,9.47,9.47,220800.0,7.7164,7.7164,7.7164,7.7164,220800.0
2009-12-14 11:50:00,9.47,9.48,9.46,9.48,354800.0,7.7164,7.7245,7.7082,7.7245,354800.0
2009-12-14 12:00:00,9.48,9.5,9.48,9.49,350000.0,7.7245,7.7408,7.7245,7.7327,350000.0
2009-12-14 12:10:00,9.49,9.5,9.48,9.5,201600.0,7.7327,7.7408,7.7245,7.7408,201600.0
2009-12-14 12:20:00,9.5,9.51,9.5,9.51,483600.0,7.7408,7.749,7.7408,7.749,483600.0
2009-12-14 12:30:00,9.51,9.52,9.51,9.52,320000.0,7.749,7.7571,7.749,7.7571,320000.0
2009-12-14 12:40:00,9.52,9.55,9.51,9.55,819600.0,7.7571,7.7816,7.749,7.7816,819600.0
2009-12-14 12:50:00,9.55,9.55,9.51,9.51,387200.0,7.7816,7.7816,7.749,7.749,387200.0
2009-12-14 13:00:00,9.51,9.51,9.49,9.49,309200.0,7.749,7.749,7.7327,7.7327,309200.0
2009-12-14 13:10:00,9.49,9.52,9.49,9.51,254800.0,7.7327,7.7571,7.7327,7.749,254800.0
2009-12-14 13:20:00,9.52,9.52,9.49,9.49,318800.0,7.7571,7.7571,7.7327,7.7327,318800.0
2009-12-14 13:30:00,9.49,9.49,9.48,9.48,207600.0,7.7327,7.7327,7.7245,7.7245,207600.0
2009-12-14 13:40:00,9.48,9.49,9.48,9.49,156400.0,7.7245,7.7327,7.7245,7.7327,156400.0
2009-12-14 13:50:00,9.49,9.52,9.49,9.52,349600.0,7.7327,7.7571,7.7327,7.7571,349600.0
2009-12-14 14:00:00,9.52,9.53,9.51,9.51,385600.0,7.7571,7.7653,7.749,7.749,385600.0
2009-12-14 14:10:00,9.51,9.52,9.5,9.5,342800.0,7.749,7.7571,7.7408,7.7408,342800.0
2009-12-14 14:20:00,9.5,9.51,9.49,9.49,164400.0,7.7408,7.749,7.7327,7.7327,164400.0
2009-12-14 14:30:00,9.49,9.51,9.49,9.51,211600.0,7.7327,7.749,7.7327,7.749,211600.0
2009-12-14 14:40:00,9.51,9.52,9.51,9.52,376000.0,7.749,7.7571,7.749,7.7571,376000.0
2009-12-14 14:50:00,9.52,9.53,9.5,9.52,517600.0,7.7571,7.7653,7.7408,7.7571,517600.0
2009-12-14 15:00:00,9.52,9.52,9.51,9.52,346000.0,7.7571,7.7571,7.749,7.7571,346000.0
2009-12-14 15:10:00,9.52,9.52,9.52,9.52,260800.0,7.7571,7.7571,7.7571,7.7571,260800.0
2009-12-14 15:20:00,9.52,9.54,9.51,9.51,473200.0,7.7571,7.7734,7.749,7.749,473200.0
2009-12-14 15:30:00,9.51,9.53,9.51,9.52,448800.0,7.749,7.7653,7.749,7.7571,448800.0
2009-12-14 15:40:00,9.52,9.53,9.52,9.53,590800.0,7.7571,7.7653,7.7571,7.7653,590800.0
2009-12-14 15:50:00,9.53,9.53,9.52,9.53,1136000.0,7.7653,7.7653,7.7571,7.7653,1136000.0
2009-12-15 09:30:00,9.51,9.52,9.47,9.48,500000.0,7.749,7.7571,7.7164,7.7245,500000.0
2009-12-15 09:40:00,9.47,9.51,9.47,9.49,358400.0,7.7164,7.749,7.7164,7.7327,358400.0
2009-12-15 09:50:00,9.49,9.5,9.47,9.48,392800.0,7.7327,7.7408,7.7164,7.7245,392800.0
2009-12-15 10:00:00,9.48,9.5,9.45,9.5,741200.0,7.7245,7.7408,7.7001,7.7408,741200.0
2009-12-15 10:10:00,9.5,9.52,9.48,9.51,874000.0,7.7408,7.7571,7.7245,7.749,874000.0
2009-12-15 10:20:00,9.51,9.51,9.48,9.49,424400.0,7.749,7.749,7.7245,7.7327,424400.0
2009-12-15 10:30:00,9.49,9.5,9.49,9.5,352000.0,7.7327,7.7408,7.7327,7.7408,352000.0
2009-12-15 10:40:00,9.5,9.53,9.49,9.52,471200.0,7.7408,7.7653,7.7327,7.7571,471200.0
2009-12-15 10:50:00,9.51,9.53,9.51,9.52,278800.0,7.749,7.7653,7.749,7.7571,278800.0
2009-12-15 11:00:00,9.52,9.54,9.52,9.52,353200.0,7.7571,7.7734,7.7571,7.7571,353200.0
2009-12-15 11:10:00,9.52,9.53,9.52,9.53,328800.0,7.7571,7.7653,7.7571,7.7653,328800.0
2009-12-15 11:20:00,9.53,9.54,9.52,9.52,492000.0,7.7653,7.7734,7.7571,7.7571,492000.0
2009-12-15 11:30:00,9.52,9.53,9.51,9.52,216800.0,7.7571,7.7653,7.749,7.7571,216800.0
2009-12-15 11:40:00,9.53,9.53,9.52,9.53,364000.0,7.7653,7.7653,7.7571,7.7653,364000.0
2009-12-15 11:50:00,9.53,9.53,9.52,9.52,158800.0,7.7653,7.7653,7.7571,7.7571,158800.0
2009-12-15 12:00:00,9.52,9.54,9.52,9.54,94800.0,7.7571,7.7734,7.7571,7.7734,94800.0
2009-12-15 12:10:00,9.54,9.54,9.53,9.53,233200.0,7.7734,7.7734,7.7653,7.7653,233200.0
2009-12-15 12:20:00,9.53,9.56,9.53,9.56,627200.0,7.7653,7.7897,7.7653,7.7897,627200.0
2009-12-15 12:30:00,9.56,9.57,9.56,9.57,211600.0,7.7897,7.7979,7.7897,7.7979,211600.0
2009-12-15 12:40:00,9.57,9.59,9.57,9.58,1039200.0,7.7979,7.8142,7.7979,7.806,1039200.0
2009-12-15 12:50:00,9.58,9.58,9.56,9.56,287200.0,7.806,7.806,7.7897,7.7897,287200.0
2009-12-15 13:00:00,9.56,9.58,9.55,9.57,384800.0,7.7897,7.806,7.7816,7.7979,384800.0
2009-12-15 13:10:00,9.57,9.58,9.56,9.57,188400.0,7.7979,7.806,7.7897,7.7979,188400.0
2009-12-15 13:20:00,9.57,9.57,9.56,9.56,964800.0,7.7979,7.7979,7.7897,7.7897,964800.0
2009-12-15 13:30:00,9.56,9.56,9.54,9.54,424000.0,7.7897,7.7897,7.7734,7.7734,424000.0
2009-12-15 13:40:00,9.54,9.55,9.54,9.55,419600.0,7.7734,7.7816,7.7734,7.7816,419600.0
2009-12-15 13:50:00,9.55,9.57,9.55,9.55,644000.0,7.7816,7.7979,7.7816,7.7816,644000.0
2009-12-15 14:00:00,9.55,9.55,9.53,9.53,2350000.0,7.7816,7.7816,7.7653,7.7653,2350000.0
2009-12-15 14:10:00,9.53,9.54,9.53,9.54,227200.0,7.7653,7.7734,7.7653,7.7734,227200.0
2009-12-15 14:20:00,9.54,9.55,9.53,9.53,271600.0,7.7734,7.7816,7.7653,7.7653,271600.0
2009-12-15 14:30:00,9.53,9.53,9.52,9.53,360400.0,7.7653,7.7653,7.7571,7.7653,360400.0
2009-12-15 14:40:00,9.53,9.54,9.53,9.54,260800.0,7.7653,7.7734,7.7653,7.7734,260800.0
2009-12-15 14:50:00,9.53,9.54,9.51,9.52,256800.0,7.7653,7.7734,7.749,7.7571,256800.0
2009-12-15 15:00:00,9.52,9.54,9.52,9.53,433200.0,7.7571,7.7734,7.7571,7.7653,433200.0
2009-12-15 15:10:00,9.53,9.53,9.52,9.52,299600.0,7.7653,7.7653,7.7571,7.7571,299600.0
2009-12-15 15:20:00,9.52,9.52,9.5,9.51,512800.0,7.7571,7.7571,7.7408,7.749,512800.0
2009-12-15 15:30:00,9.51,9.52,9.5,9.51,363600.0,7.749,7.7571,7.7408,7.749,363600.0
2009-12-15 15:40:00,9.51,9.51,9.49,9.49,554400.0,7.749,7.749,7.7327,7.7327,554400.0
2009-12-15 15:50:00,9.49,9.49,9.48,9.48,1356400.0,7.7327,7.7327,7.7245,7.7245,1356400.0
2009-12-16 09:30:00,9.49,9.55,9.37,9.51,586000.0,7.7327,7.7816,7.6349,7.749,586000.0
2009-12-16 09:40:00,9.51,9.51,9.47,9.5,588800.0,7.749,7.749,7.7164,7.7408,588800.0
2009-12-16 09:50:00,9.51,9.51,9.49,9.49,341200.0,7.749,7.749,7.7327,7.7327,341200.0
2009-12-16 10:00:00,9.49,9.54,9.49,9.52,401200.0,7.7327,7.7734,7.7327,7.7571,401200.0
2009-12-16 10:10:00,9.52,9.54,9.47,9.48,810800.0,7.7571,7.7734,7.7164,7.7245,810800.0
2009-12-16 10:20:00,9.47,9.49,9.44,9.44,797200.0,7.7164,7.7327,7.6919,7.6919,797200.0
2009-12-16 10:30:00,9.44,9.46,9.43,9.43,584800.0,7.6919,7.7082,7.6838,7.6838,584800.0
2009-12-16 10:40:00,9.44,9.44,9.41,9.41,470800.0,7.6919,7.6919,7.6675,7.6675,470800.0
2009-12-16 10:50:00,9.41,9.44,9.41,9.43,373200.0,7.6675,7.6919,7.6675,7.6838,373200.0
2009-12-16 11:00:00,9.43,9.44,9.42,9.44,440800.0,7.6838,7.6919,7.6756,7.6919,440800.0
2009-12-16 11:10:00,9.43,9.44,9.43,9.44,238400.0,7.6838,7.6919,7.6838,7.6919,238400.0
2009-12-16 11:20:00,9.44,9.44,9.41,9.41,283600.0,7.6919,7.6919,7.6675,7.6675,283600.0
2009-12-16 11:30:00,9.41,9.42,9.41,9.41,343600.0,7.6675,7.6756,7.6675,7.6675,343600.0
2009-12-16 11:40:00,9.41,9.41,9.39,9.39,312400.0,7.6675,7.6675,7.6512,7.6512,312400.0
2009-12-16 11:50:00,9.39,9.41,9.38,9.39,356800.0,7.6512,7.6675,7.6431,7.6512,356800.0
2009-12-16 12:00:00,9.4,9.41,9.39,9.4,558400.0,7.6594,7.6675,7.6512,7.6594,558400.0
2009-12-16 12:10:00,9.4,9.4,9.38,9.38,815200.0,7.6594,7.6594,7.6431,7.6431,815200.0
2009-12-16 12:20:00,9.38,9.4,9.38,9.4,460800.0,7.6431,7.6594,7.6431,7.6594,460800.0
2009-12-16 12:30:00,9.4,9.41,9.4,9.4,380000.0,7.6594,7.6675,7.6594,7.6594,380000.0
2009-12-16 12:40:00,9.4,9.4,9.38,9.38,498000.0,7.6594,7.6594,7.6431,7.6431,498000.0
2009-12-16 12:50:00,9.38,9.39,9.37,9.37,336400.0,7.6431,7.6512,7.6349,7.6349,336400.0
2009-12-16 13:00:00,9.37,9.37,9.35,9.35,471200.0,7.6349,7.6349,7.6186,7.6186,471200.0
2009-12-16 13:10:00,9.35,9.35,9.33,9.33,605600.0,7.6186,7.6186,7.6023,7.6023,605600.0
2009-12-16 13:20:00,9.33,9.34,9.33,9.33,403600.0,7.6023,7.6105,7.6023,7.6023,403600.0
2009-12-16 13:30:00,9.33,9.34,9.32,9.33,770000.0,7.6023,7.6105,7.5942,7.6023,770000.0
2009-12-16 13:40:00,9.33,9.34,9.33,9.33,257600.0,7.6023,7.6105,7.6023,7.6023,257600.0
2009-12-16 13:50:00,9.33,9.35,9.33,9.34,297600.0,7.6023,7.6186,7.6023,7.6105,297600.0
2009-12-16 14:00:00,9.34,9.35,9.33,9.33,325600.0,7.6105,7.6186,7.6023,7.6023,325600.0
2009-12-16 14:10:00,9.33,9.35,9.32,9.34,532400.0,7.6023,7.6186,7.5942,7.6105,532400.0
2009-12-16 14:20:00,9.34,9.34,9.32,9.33,488400.0,7.6105,7.6105,7.5942,7.6023,488400.0
2009-12-16 14:30:00,9.33,9.34,9.31,9.31,756800.0,7.6023,7.6105,7.586,7.586,756800.0
2009-12-16 14:40:00,9.32,9.33,9.31,9.31,477200.0,7.5942,7.6023,7.586,7.586,477200.0
2009-12-16 14:50:00,9.3,9.31,9.3,9.3,418400.0,7.5779,7.586,7.5779,7.5779,418400.0
2009-12-16 15:00:00,9.3,9.31,9.29,9.3,904800.0,7.5779,7.586,7.5697,7.5779,904800.0
2009-12-16 15:10:00,9.3,9.31,9.29,9.31,515600.0,7.5779,7.586,7.5697,7.586,515600.0
2009-12-16 15:20:00,9.31,9.32,9.29,9.29,578800.0,7.586,7.5942,7.5697,7.5697,578800.0
2009-12-16 15:30:00,9.29,9.3,9.29,9.3,761200.0,7.5697,7.5779,7.5697,7.5779,761200.0
2009-12-16 15:40:00,9.3,9.31,9.3,9.31,545600.0,7.5779,7.586,7.5779,7.586,545600.0
2009-12-16 15:50:00,9.31,9.31,9.3,9.31,1189200.0,7.586,7.586,7.5779,7.586,1189200.0
2009-12-17 09:30:00,9.29,9.29,9.21,9.28,1248000.0,7.5697,7.5697,7.5045,7.5616,1248000.0
2009-12-17 09:40:00,9.28,9.28,9.22,9.24,1369600.0,7.5616,7.5616,7.5127,7.529,1369600.0
2009-12-17 09:50:00,9.24,9.26,9.2,9.2,2295600.0,7.529,7.5453,7.4964,7.4964,2295600.0
2009-12-17 10:00:00,9.2,9.22,9.18,9.21,732400.0,7.4964,7.5127,7.4801,7.5045,732400.0
2009-12-17 10:10:00,9.21,9.23,9.21,9.21,366400.0,7.5045,7.5208,7.5045,7.5045,366400.0
2009-12-17 10:20:00,9.21,9.22,9.21,9.22,434400.0,7.5045,7.5127,7.5045,7.5127,434400.0
2009-12-17 10:30:00,9.22,9.22,9.19,9.19,358000.0,7.5127,7.5127,7.4882,7.4882,358000.0
2009-12-17 10:40:00,9.19,9.21,9.18,9.2,661600.0,7.4882,7.5045,7.4801,7.4964,661600.0
2009-12-17 10:50:00,9.2,9.2,9.19,9.19,906400.0,7.4964,7.4964,7.4882,7.4882,906400.0
2009-12-17 11:00:00,9.19,9.2,9.18,9.18,1049200.0,7.4882,7.4964,7.4801,7.4801,1049200.0
2009-12-17 11:10:00,9.18,9.19,9.17,9.19,682000.0,7.4801,7.4882,7.4719,7.4882,682000.0
2009-12-17 11:20:00,9.19,9.2,9.17,9.17,874400.0,7.4882,7.4964,7.4719,7.4719,874400.0
2009-12-17 11:30:00,9.17,9.18,9.17,9.18,392800.0,7.4719,7.4801,7.4719,7.4801,392800.0
2009-12-17 11:40:00,9.17,9.18,9.17,9.17,405200.0,7.4719,7.4801,7.4719,7.4719,405200.0
2009-12-17 11:50:00,9.17,9.17,9.15,9.17,915200.0,7.4719,7.4719,7.4556,7.4719,915200.0
2009-12-17 12:00:00,9.17,9.18,9.16,9.18,498400.0,7.4719,7.4801,7.4638,7.4801,498400.0
2009-12-17 12:10:00,9.18,9.18,9.15,9.15,401200.0,7.4801,7.4801,7.4556,7.4556,401200.0
2009-12-17 12:20:00,9.15,9.18,9.15,9.17,440000.0,7.4556,7.4801,7.4556,7.4719,440000.0
2009-12-17 12:30:00,9.17,9.18,9.16,9.17,327200.0,7.4719,7.4801,7.4638,7.4719,327200.0
2009-12-17 12:40:00,9.17,9.17,9.15,9.15,1565600.0,7.4719,7.4719,7.4556,7.4556,1565600.0
2009-12-17 12:50:00,9.15,9.18,9.15,9.18,318800.0,7.4556,7.4801,7.4556,7.4801,318800.0
2009-12-17 13:00:00,9.18,9.19,9.17,9.17,294000.0,7.4801,7.4882,7.4719,7.4719,294000.0
2009-12-17 13:10:00,9.17,9.17,9.15,9.15,347200.0,7.4719,7.4719,7.4556,7.4556,347200.0
2009-12-17 13:20:00,9.15,9.17,9.15,9.17,254000.0,7.4556,7.4719,7.4556,7.4719,254000.0
2009-12-17 13:30:00,9.17,9.19,9.17,9.19,270000.0,7.4719,7.4882,7.4719,7.4882,270000.0
2009-12-17 13:40:00,9.19,9.2,9.17,9.17,219200.0,7.4882,7.4964,7.4719,7.4719,219200.0
2009-12-17 13:50:00,9.17,9.2,9.17,9.18,474000.0,7.4719,7.4964,7.4719,7.4801,474000.0
2009-12-17 14:00:00,9.18,9.18,9.17,9.18,924800.0,7.4801,7.4801,7.4719,7.4801,924800.0
2009-12-17 14:10:00,9.18,9.2,9.17,9.19,828800.0,7.4801,7.4964,7.4719,7.4882,828800.0
2009-12-17 14:20:00,9.19,9.2,9.18,9.19,611200.0,7.4882,7.4964,7.4801,7.4882,611200.0
2009-12-17 14:30:00,9.19,9.2,9.19,9.19,480400.0,7.4882,7.4964,7.4882,7.4882,480400.0
2009-12-17 14:40:00,9.19,9.21,9.18,9.19,512800.0,7.4882,7.5045,7.4801,7.4882,512800.0
2009-12-17 14:50:00,9.19,9.2,9.18,9.18,532000.0,7.4882,7.4964,7.4801,7.4801,532000.0
2009-12-17 15:00:00,9.18,9.2,9.18,9.19,746000.0,7.4801,7.4964,7.4801,7.4882,746000.0
2009-12-17 15:10:00,9.19,9.19,9.17,9.18,398000.0,7.4882,7.4882,7.4719,7.4801,398000.0
2009-12-17 15:20:00,9.18,9.19,9.17,9.18,496800.0,7.4801,7.4882,7.4719,7.4801,496800.0
2009-12-17 15:30:00,9.18,9.19,9.18,9.18,1350800.0,7.4801,7.4882,7.4801,7.4801,1350800.0
2009-12-17 15:40:00,9.19,9.19,9.18,9.19,1512800.0,7.4882,7.4882,7.4801,7.4882,1512800.0
2009-12-17 15:50:00,9.2,9.2,9.18,9.18,1670800.0,7.4964,7.4964,7.4801,7.4801,1670800.0
2009-12-18 09:30:00,9.22,9.22,9.17,9.21,2802800.0,7.5127,7.5127,7.4719,7.5045,2802800.0
2009-12-18 09:40:00,9.21,9.23,9.18,9.22,544800.0,7.5045,7.5208,7.4801,7.5127,544800.0
2009-12-18 09:50:00,9.22,9.22,9.18,9.18,232400.0,7.5127,7.5127,7.4801,7.4801,232400.0
2009-12-18 10:00:00,9.19,9.2,9.18,9.19,370400.0,7.4882,7.4964,7.4801,7.4882,370400.0
2009-12-18 10:10:00,9.19,9.2,9.15,9.16,235600.0,7.4882,7.4964,7.4556,7.4638,235600.0
2009-12-18 10:20:00,9.16,9.17,9.13,9.15,712000.0,7.4638,7.4719,7.4393,7.4556,712000.0
2009-12-18 10:30:00,9.15,9.15,9.13,9.15,354800.0,7.4556,7.4556,7.4393,7.4556,354800.0
2009-12-18 10:40:00,9.15,9.18,9.15,9.16,477200.0,7.4556,7.4801,7.4556,7.4638,477200.0
2009-12-18 10:50:00,9.17,9.18,9.13,9.13,386800.0,7.4719,7.4801,7.4393,7.4393,386800.0
2009-12-18 11:00:00,9.13,9.14,9.09,9.09,375200.0,7.4393,7.4475,7.4068,7.4068,375200.0
2009-12-18 11:10:00,9.09,9.1,9.07,9.08,506000.0,7.4068,7.4149,7.3905,7.3986,506000.0
2009-12-18 11:20:00,9.08,9.1,9.08,9.1,236800.0,7.3986,7.4149,7.3986,7.4149,236800.0
2009-12-18 11:30:00,9.1,9.11,9.08,9.11,237200.0,7.4149,7.4231,7.3986,7.4231,237200.0
2009-12-18 11:40:00,9.11,9.12,9.1,9.11,148000.0,7.4231,7.4312,7.4149,7.4231,148000.0
2009-12-18 11:50:00,9.11,9.12,9.1,9.1,171600.0,7.4231,7.4312,7.4149,7.4149,171600.0
2009-12-18 12:00:00,9.1,9.12,9.09,9.11,343200.0,7.4149,7.4312,7.4068,7.4231,343200.0
2009-12-18 12:10:00,9.11,9.13,9.11,9.13,188800.0,7.4231,7.4393,7.4231,7.4393,188800.0
2009-12-18 12:20:00,9.13,9.15,9.12,9.13,427200.0,7.4393,7.4556,7.4312,7.4393,427200.0
2009-12-18 12:30:00,9.13,9.15,9.12,9.15,123200.0,7.4393,7.4556,7.4312,7.4556,123200.0
2009-12-18 12:40:00,9.14,9.15,9.13,9.14,177600.0,7.4475,7.4556,7.4393,7.4475,177600.0
2009-12-18 12:50:00,9.14,9.17,9.14,9.16,145200.0,7.4475,7.4719,7.4475,7.4638,145200.0
2009-12-18 13:00:00,9.17,9.17,9.15,9.15,982400.0,7.4719,7.4719,7.4556,7.4556,982400.0
2009-12-18 13:10:00,9.16,9.17,9.15,9.17,439600.0,7.4638,7.4719,7.4556,7.4719,439600.0
2009-12-18 13:20:00,9.17,9.21,9.17,9.2,525200.0,7.4719,7.5045,7.4719,7.4964,525200.0
2009-12-18 13:30:00,9.2,9.2,9.16,9.16,386800.0,7.4964,7.4964,7.4638,7.4638,386800.0
2009-12-18 13:40:00,9.16,9.2,9.15,9.19,385600.0,7.4638,7.4964,7.4556,7.4882,385600.0
2009-12-18 13:50:00,9.19,9.2,9.19,9.2,320400.0,7.4882,7.4964,7.4882,7.4964,320400.0
2009-12-18 14:00:00,9.2,9.22,9.19,9.21,433600.0,7.4964,7.5127,7.4882,7.5045,433600.0
2009-12-18 14:10:00,9.21,9.23,9.19,9.22,729600.0,7.5045,7.5208,7.4882,7.5127,729600.0
2009-12-18 14:20:00,9.22,9.22,9.21,9.21,424400.0,7.5127,7.5127,7.5045,7.5045,424400.0
2009-12-18 14:30:00,9.21,9.21,9.2,9.21,263200.0,7.5045,7.5045,7.4964,7.5045,263200.0
2009-12-18 14:40:00,9.21,9.22,9.2,9.21,301600.0,7.5045,7.5127,7.4964,7.5045,301600.0
2009-12-18 14:50:00,9.21,9.22,9.2,9.21,152400.0,7.5045,7.5127,7.4964,7.5045,152400.0
2009-12-18 15:00:00,9.2,9.22,9.2,9.22,333200.0,7.4964,7.5127,7.4964,7.5127,333200.0
2009-12-18 15:10:00,9.22,9.22,9.21,9.21,287600.0,7.5127,7.5127,7.5045,7.5045,287600.0
2009-12-18 15:20:00,9.21,9.21,9.18,9.19,494400.0,7.5045,7.5045,7.4801,7.4882,494400.0
2009-12-18 15:30:00,9.19,9.19,9.17,9.17,348800.0,7.4882,7.4882,7.4719,7.4719,348800.0
2009-12-18 15:40:00,9.17,9.19,9.16,9.19,655600.0,7.4719,7.4882,7.4638,7.4882,655600.0
2009-12-18 15:50:00,9.19,9.2,9.18,9.2,1197600.0,7.4882,7.4964,7.4801,7.4964,1197600.0
2009-12-21 09:30:00,9.23,9.31,9.19,9.27,485200.0,7.5208,7.586,7.4882,7.5534,485200.0
2009-12-21 09:40:00,9.26,9.32,9.26,9.3,309200.0,7.5453,7.5942,7.5453,7.5779,309200.0
2009-12-21 09:50:00,9.29,9.3,9.27,9.27,308400.0,7.5697,7.5779,7.5534,7.5534,308400.0
2009-12-21 10:00:00,9.27,9.3,9.27,9.29,287200.0,7.5534,7.5779,7.5534,7.5697,287200.0
2009-12-21 10:10:00,9.3,9.34,9.29,9.33,316800.0,7.5779,7.6105,7.5697,7.6023,316800.0
2009-12-21 10:20:00,9.33,9.33,9.29,9.3,218400.0,7.6023,7.6023,7.5697,7.5779,218400.0
2009-12-21 10:30:00,9.3,9.3,9.29,9.3,321200.0,7.5779,7.5779,7.5697,7.5779,321200.0
2009-12-21 10:40:00,9.3,9.31,9.29,9.3,265600.0,7.5779,7.586,7.5697,7.5779,265600.0
2009-12-21 10:50:00,9.3,9.31,9.29,9.31,110800.0,7.5779,7.586,7.5697,7.586,110800.0
2009-12-21 11:00:00,9.31,9.31,9.3,9.31,392800.0,7.586,7.586,7.5779,7.586,392800.0
2009-12-21 11:10:00,9.31,9.31,9.28,9.29,384000.0,7.586,7.586,7.5616,7.5697,384000.0
2009-12-21 11:20:00,9.29,9.29,9.26,9.27,589200.0,7.5697,7.5697,7.5453,7.5534,589200.0
2009-12-21 11:30:00,9.27,9.31,9.27,9.3,352400.0,7.5534,7.586,7.5534,7.5779,352400.0
2009-12-21 11:40:00,9.3,9.3,9.29,9.3,226800.0,7.5779,7.5779,7.5697,7.5779,226800.0
2009-12-21 11:50:00,9.29,9.3,9.29,9.3,176400.0,7.5697,7.5779,7.5697,7.5779,176400.0
2009-12-21 12:00:00,9.3,9.31,9.3,9.3,265200.0,7.5779,7.586,7.5779,7.5779,265200.0
2009-12-21 12:10:00,9.3,9.31,9.29,9.31,270800.0,7.5779,7.586,7.5697,7.586,270800.0
2009-12-21 12:20:00,9.31,9.31,9.29,9.29,215600.0,7.586,7.586,7.5697,7.5697,215600.0
2009-12-21 12:30:00,9.29,9.3,9.29,9.3,154000.0,7.5697,7.5779,7.5697,7.5779,154000.0
2009-12-21 12:40:00,9.3,9.3,9.29,9.29,140000.0,7.5779,7.5779,7.5697,7.5697,140000.0
2009-12-21 12:50:00,9.29,9.3,9.29,9.3,162800.0,7.5697,7.5779,7.5697,7.5779,162800.0
2009-12-21 13:00:00,9.3,9.3,9.3,9.3,208800.0,7.5779,7.5779,7.5779,7.5779,208800.0
2009-12-21 13:10:00,9.3,9.32,9.29,9.31,319200.0,7.5779,7.5942,7.5697,7.586,319200.0
2009-12-21 13:20:00,9.31,9.31,9.31,9.31,122800.0,7.586,7.586,7.586,7.586,122800.0
2009-12-21 13:30:00,9.31,9.31,9.3,9.31,180800.0,7.586,7.586,7.5779,7.586,180800.0
2009-12-21 13:40:00,9.31,9.31,9.3,9.31,102800.0,7.586,7.586,7.5779,7.586,102800.0
2009-12-21 13:50:00,9.31,9.32,9.3,9.32,157600.0,7.586,7.5942,7.5779,7.5942,157600.0
2009-12-21 14:00:00,9.32,9.32,9.3,9.31,336000.0,7.5942,7.5942,7.5779,7.586,336000.0
2009-12-21 14:10:00,9.31,9.31,9.29,9.29,938400.0,7.586,7.586,7.5697,7.5697,938400.0
2009-12-21 14:20:00,9.29,9.29,9.28,9.29,409600.0,7.5697,7.5697,7.5616,7.5697,409600.0
2009-12-21 14:30:00,9.28,9.29,9.28,9.29,138000.0,7.5616,7.5697,7.5616,7.5697,138000.0
2009-12-21 14:40:00,9.29,9.29,9.27,9.27,365600.0,7.5697,7.5697,7.5534,7.5534,365600.0
2009-12-21 14:50:00,9.27,9.27,9.24,9.26,493600.0,7.5534,7.5534,7.529,7.5453,493600.0
2009-12-21 15:00:00,9.26,9.27,9.25,9.27,362800.0,7.5453,7.5534,7.5371,7.5534,362800.0
2009-12-21 15:10:00,9.27,9.27,9.25,9.26,412000.0,7.5534,7.5534,7.5371,7.5453,412000.0
2009-12-21 15:20:00,9.26,9.28,9.26,9.27,515600.0,7.5453,7.5616,7.5453,7.5534,515600.0
2009-12-21 15:30:00,9.28,9.29,9.27,9.29,356000.0,7.5616,7.5697,7.5534,7.5697,356000.0
2009-12-21 15:40:00,9.29,9.3,9.28,9.3,669600.0,7.5697,7.5779,7.5616,7.5779,669600.0
2009-12-21 15:50:00,9.3,9.31,9.29,9.3,1229200.0,7.5779,7.586,7.5697,7.5779,1229200.0
2009-12-22 09:30:00,9.36,9.36,9.27,9.3,228400.0,7.6268,7.6268,7.5534,7.5779,228400.0
2009-12-22 09:40:00,9.3,9.33,9.29,9.3,181600.0,7.5779,7.6023,7.5697,7.5779,181600.0
2009-12-22 09:50:00,9.3,9.31,9.27,9.28,361200.0,7.5779,7.586,7.5534,7.5616,361200.0
2009-12-22 10:00:00,9.28,9.3,9.26,9.29,421200.0,7.5616,7.5779,7.5453,7.5697,421200.0
2009-12-22 10:10:00,9.29,9.29,9.27,9.28,366800.0,7.5697,7.5697,7.5534,7.5616,366800.0
2009-12-22 10:20:00,9.28,9.28,9.25,9.25,595200.0,7.5616,7.5616,7.5371,7.5371,595200.0
2009-12-22 10:30:00,9.25,9.26,9.22,9.25,422800.0,7.5371,7.5453,7.5127,7.5371,422800.0
2009-12-22 10:40:00,9.25,9.25,9.23,9.24,415600.0,7.5371,7.5371,7.5208,7.529,415600.0
2009-12-22 10:50:00,9.24,9.26,9.23,9.24,349600.0,7.529,7.5453,7.5208,7.529,349600.0
2009-12-22 11:00:00,9.24,9.25,9.23,9.25,150800.0,7.529,7.5371,7.5208,7.5371,150800.0
2009-12-22 11:10:00,9.25,9.25,9.23,9.25,210000.0,7.5371,7.5371,7.5208,7.5371,210000.0
2009-12-22 11:20:00,9.25,9.27,9.24,9.24,567600.0,7.5371,7.5534,7.529,7.529,567600.0
2009-12-22 11:30:00,9.24,9.26,9.23,9.26,222400.0,7.529,7.5453,7.5208,7.5453,222400.0
2009-12-22 11:40:00,9.25,9.27,9.25,9.26,154000.0,7.5371,7.5534,7.5371,7.5453,154000.0
2009-12-22 11:50:00,9.26,9.26,9.25,9.26,196000.0,7.5453,7.5453,7.5371,7.5453,196000.0
2009-12-22 12:00:00,9.26,9.27,9.25,9.26,400400.0,7.5453,7.5534,7.5371,7.5453,400400.0
2009-12-22 12:10:00,9.26,9.27,9.26,9.26,248400.0,7.5453,7.5534,7.5453,7.5453,248400.0
2009-12-22 12:20:00,9.26,9.27,9.26,9.27,171600.0,7.5453,7.5534,7.5453,7.5534,171600.0
2009-12-22 12:30:00,9.27,9.27,9.26,9.26,130800.0,7.5534,7.5534,7.5453,7.5453,130800.0
2009-12-22 12:40:00,9.26,9.27,9.26,9.27,88000.0,7.5453,7.5534,7.5453,7.5534,88000.0
2009-12-22 12:50:00,9.27,9.28,9.27,9.27,172800.0,7.5534,7.5616,7.5534,7.5534,172800.0
2009-12-22 13:00:00,9.27,9.27,9.26,9.27,165200.0,7.5534,7.5534,7.5453,7.5534,165200.0
2009-12-22 13:10:00,9.27,9.27,9.26,9.26,98400.0,7.5534,7.5534,7.5453,7.5453,98400.0
2009-12-22 13:20:00,9.27,9.27,9.25,9.25,272000.0,7.5534,7.5534,7.5371,7.5371,272000.0
2009-12-22 13:30:00,9.25,9.27,9.25,9.27,214800.0,7.5371,7.5534,7.5371,7.5534,214800.0
2009-12-22 13:40:00,9.26,9.26,9.25,9.26,127600.0,7.5453,7.5453,7.5371,7.5453,127600.0
2009-12-22 13:50:00,9.26,9.27,9.25,9.26,228400.0,7.5453,7.5534,7.5371,7.5453,228400.0
2009-12-22 14:00:00,9.26,9.26,9.25,9.26,144800.0,7.5453,7.5453,7.5371,7.5453,144800.0
2009-12-22 14:10:00,9.26,9.26,9.24,9.25,304000.0,7.5453,7.5453,7.529,7.5371,304000.0
2009-12-22 14:20:00,9.25,9.25,9.24,9.24,155200.0,7.5371,7.5371,7.529,7.529,155200.0
2009-12-22 14:30:00,9.24,9.25,9.23,9.24,194400.0,7.529,7.5371,7.5208,7.529,194400.0
2009-12-22 14:40:00,9.24,9.25,9.24,9.25,117600.0,7.529,7.5371,7.529,7.5371,117600.0
2009-12-22 14:50:00,9.25,9.25,9.24,9.25,194400.0,7.5371,7.5371,7.529,7.5371,194400.0
2009-12-22 15:00:00,9.25,9.25,9.24,9.24,176400.0,7.5371,7.5371,7.529,7.529,176400.0
2009-12-22 15:10:00,9.24,9.24,9.24,9.24,228000.0,7.529,7.529,7.529,7.529,228000.0
2009-12-22 15:20:00,9.24,9.24,9.22,9.23,308800.0,7.529,7.529,7.5127,7.5208,308800.0
2009-12-22 15:30:00,9.23,9.24,9.23,9.24,309600.0,7.5208,7.529,7.5208,7.529,309600.0
2009-12-22 15:40:00,9.24,9.24,9.24,9.24,314000.0,7.529,7.529,7.529,7.529,314000.0
2009-12-22 15:50:00,9.24,9.25,9.24,9.24,840800.0,7.529,7.5371,7.529,7.529,840800.0
2009-12-23 09:30:00,9.22,9.26,9.22,9.26,457200.0,7.5127,7.5453,7.5127,7.5453,457200.0
2009-12-23 09:40:00,9.26,9.28,9.23,9.27,160400.0,7.5453,7.5616,7.5208,7.5534,160400.0
2009-12-23 09:50:00,9.27,9.28,9.25,9.27,319600.0,7.5534,7.5616,7.5371,7.5534,319600.0
2009-12-23 10:00:00,9.26,9.26,9.22,9.24,318400.0,7.5453,7.5453,7.5127,7.529,318400.0
2009-12-23 10:10:00,9.24,9.25,9.22,9.22,227600.0,7.529,7.5371,7.5127,7.5127,227600.0
2009-12-23 10:20:00,9.22,9.23,9.19,9.2,330400.0,7.5127,7.5208,7.4882,7.4964,330400.0
2009-12-23 10:30:00,9.2,9.24,9.2,9.22,259600.0,7.4964,7.529,7.4964,7.5127,259600.0
2009-12-23 10:40:00,9.22,9.24,9.22,9.24,181200.0,7.5127,7.529,7.5127,7.529,181200.0
2009-12-23 10:50:00,9.24,9.26,9.24,9.24,417600.0,7.529,7.5453,7.529,7.529,417600.0
2009-12-23 11:00:00,9.24,9.26,9.24,9.24,186800.0,7.529,7.5453,7.529,7.529,186800.0
2009-12-23 11:10:00,9.24,9.25,9.24,9.25,261600.0,7.529,7.5371,7.529,7.5371,261600.0
2009-12-23 11:20:00,9.25,9.27,9.25,9.27,269600.0,7.5371,7.5534,7.5371,7.5534,269600.0
2009-12-23 11:30:00,9.27,9.28,9.26,9.28,209600.0,7.5534,7.5616,7.5453,7.5616,209600.0
2009-12-23 11:40:00,9.28,9.28,9.24,9.24,240400.0,7.5616,7.5616,7.529,7.529,240400.0
2009-12-23 11:50:00,9.24,9.25,9.24,9.24,240800.0,7.529,7.5371,7.529,7.529,240800.0
2009-12-23 12:00:00,9.24,9.24,9.22,9.24,202400.0,7.529,7.529,7.5127,7.529,202400.0
2009-12-23 12:10:00,9.24,9.24,9.22,9.22,160000.0,7.529,7.529,7.5127,7.5127,160000.0
2009-12-23 12:20:00,9.22,9.24,9.22,9.24,246000.0,7.5127,7.529,7.5127,7.529,246000.0
2009-12-23 12:30:00,9.24,9.24,9.24,9.24,64000.0,7.529,7.529,7.529,7.529,64000.0
2009-12-23 12:40:00,9.24,9.24,9.24,9.24,121600.0,7.529,7.529,7.529,7.529,121600.0
2009-12-23 12:50:00,9.24,9.27,9.24,9.26,374800.0,7.529,7.5534,7.529,7.5453,374800.0
2009-12-23 13:00:00,9.26,9.27,9.26,9.27,206400.0,7.5453,7.5534,7.5453,7.5534,206400.0
2009-12-23 13:10:00,9.27,9.29,9.27,9.28,248000.0,7.5534,7.5697,7.5534,7.5616,248000.0
2009-12-23 13:20:00,9.28,9.28,9.25,9.26,283600.0,7.5616,7.5616,7.5371,7.5453,283600.0
2009-12-23 13:30:00,9.26,9.27,9.25,9.26,302400.0,7.5453,7.5534,7.5371,7.5453,302400.0
2009-12-23 13:40:00,9.26,9.27,9.26,9.27,197200.0,7.5453,7.5534,7.5453,7.5534,197200.0
2009-12-23 13:50:00,9.27,9.27,9.26,9.26,260400.0,7.5534,7.5534,7.5453,7.5453,260400.0
2009-12-23 14:00:00,9.26,9.26,9.25,9.25,410400.0,7.5453,7.5453,7.5371,7.5371,410400.0
2009-12-23 14:10:00,9.25,9.26,9.25,9.25,172800.0,7.5371,7.5453,7.5371,7.5371,172800.0
2009-12-23 14:20:00,9.25,9.26,9.25,9.26,268400.0,7.5371,7.5453,7.5371,7.5453,268400.0
2009-12-23 14:30:00,9.25,9.27,9.25,9.26,314800.0,7.5371,7.5534,7.5371,7.5453,314800.0
2009-12-23 14:40:00,9.26,9.26,9.26,9.26,162000.0,7.5453,7.5453,7.5453,7.5453,162000.0
2009-12-23 14:50:00,9.26,9.27,9.26,9.26,200000.0,7.5453,7.5534,7.5453,7.5453,200000.0
2009-12-23 15:00:00,9.26,9.26,9.24,9.25,328000.0,7.5453,7.5453,7.529,7.5371,328000.0
2009-12-23 15:10:00,9.25,9.25,9.24,9.24,354800.0,7.5371,7.5371,7.529,7.529,354800.0
2009-12-23 15:20:00,9.24,9.25,9.24,9.25,303200.0,7.529,7.5371,7.529,7.5371,303200.0
2009-12-23 15:30:00,9.25,9.27,9.25,9.26,566000.0,7.5371,7.5534,7.5371,7.5453,566000.0
2009-12-23 15:40:00,9.26,9.28,9.26,9.27,437200.0,7.5453,7.5616,7.5453,7.5534,437200.0
2009-12-23 15:50:00,9.27,9.27,9.26,9.27,706400.0,7.5534,7.5534,7.5453,7.5534,706400.0
2009-12-24 09:30:00,9.25,9.29,9.21,9.27,529600.0,7.5371,7.5697,7.5045,7.5534,529600.0
2009-12-24 09:40:00,9.27,9.27,9.22,9.24,194400.0,7.5534,7.5534,7.5127,7.529,194400.0
2009-12-24 09:50:00,9.24,9.26,9.24,9.26,123200.0,7.529,7.5453,7.529,7.5453,123200.0
2009-12-24 10:00:00,9.26,9.27,9.24,9.24,311200.0,7.5453,7.5534,7.529,7.529,311200.0
2009-12-24 10:10:00,9.24,9.25,9.23,9.24,149600.0,7.529,7.5371,7.5208,7.529,149600.0
2009-12-24 10:20:00,9.24,9.24,9.22,9.23,90400.0,7.529,7.529,7.5127,7.5208,90400.0
2009-12-24 10:30:00,9.23,9.24,9.21,9.22,127200.0,7.5208,7.529,7.5045,7.5127,127200.0
2009-12-24 10:40:00,9.22,9.23,9.22,9.23,108800.0,7.5127,7.5208,7.5127,7.5208,108800.0
2009-12-24 10:50:00,9.23,9.24,9.23,9.24,282000.0,7.5208,7.529,7.5208,7.529,282000.0
2009-12-24 11:00:00,9.24,9.24,9.2,9.21,160000.0,7.529,7.529,7.4964,7.5045,160000.0
2009-12-24 11:10:00,9.21,9.23,9.21,9.22,94800.0,7.5045,7.5208,7.5045,7.5127,94800.0
2009-12-24 11:20:00,9.22,9.23,9.21,9.21,101600.0,7.5127,7.5208,7.5045,7.5045,101600.0
2009-12-24 11:30:00,9.21,9.22,9.2,9.22,162800.0,7.5045,7.5127,7.4964,7.5127,162800.0
2009-12-24 11:40:00,9.22,9.22,9.21,9.21,84800.0,7.5127,7.5127,7.5045,7.5045,84800.0
2009-12-24 11:50:00,9.21,9.24,9.21,9.24,135200.0,7.5045,7.529,7.5045,7.529,135200.0
2009-12-24 12:00:00,9.24,9.24,9.22,9.22,134800.0,7.529,7.529,7.5127,7.5127,134800.0
2009-12-24 12:10:00,9.22,9.24,9.22,9.24,97600.0,7.5127,7.529,7.5127,7.529,97600.0
2009-12-24 12:20:00,9.24,9.24,9.21,9.21,136000.0,7.529,7.529,7.5045,7.5045,136000.0
2009-12-24 12:30:00,9.22,9.22,9.19,9.2,295600.0,7.5127,7.5127,7.4882,7.4964,295600.0
2009-12-24 12:40:00,9.2,9.21,9.2,9.21,223200.0,7.4964,7.5045,7.4964,7.5045,223200.0
2009-12-24 12:50:00,9.21,9.21,9.2,9.2,329200.0,7.5045,7.5045,7.4964,7.4964,329200.0
2009-12-28 09:30:00,9.22,9.27,9.2,9.23,470800.0,7.5127,7.5534,7.4964,7.5208,470800.0
2009-12-28 09:40:00,9.23,9.25,9.23,9.24,200800.0,7.5208,7.5371,7.5208,7.529,200800.0
2009-12-28 09:50:00,9.24,9.26,9.23,9.23,157200.0,7.529,7.5453,7.5208,7.5208,157200.0
2009-12-28 10:00:00,9.23,9.25,9.22,9.25,246400.0,7.5208,7.5371,7.5127,7.5371,246400.0
2009-12-28 10:10:00,9.25,9.25,9.22,9.22,193200.0,7.5371,7.5371,7.5127,7.5127,193200.0
2009-12-28 10:20:00,9.22,9.22,9.2,9.21,228800.0,7.5127,7.5127,7.4964,7.5045,228800.0
2009-12-28 10:30:00,9.21,9.21,9.2,9.2,168400.0,7.5045,7.5045,7.4964,7.4964,168400.0
2009-12-28 10:40:00,9.2,9.21,9.2,9.21,141200.0,7.4964,7.5045,7.4964,7.5045,141200.0
2009-12-28 10:50:00,9.21,9.22,9.2,9.21,158000.0,7.5045,7.5127,7.4964,7.5045,158000.0
2009-12-28 11:00:00,9.21,9.24,9.21,9.24,84400.0,7.5045,7.529,7.5045,7.529,84400.0
2009-12-28 11:10:00,9.23,9.24,9.22,9.22,148800.0,7.5208,7.529,7.5127,7.5127,148800.0
2009-12-28 11:20:00,9.22,9.24,9.22,9.24,187600.0,7.5127,7.529,7.5127,7.529,187600.0
2009-12-28 11:30:00,9.24,9.25,9.24,9.25,172000.0,7.529,7.5371,7.529,7.5371,172000.0
2009-12-28 11:40:00,9.25,9.26,9.24,9.24,105200.0,7.5371,7.5453,7.529,7.529,105200.0
2009-12-28 11:50:00,9.25,9.26,9.23,9.24,125200.0,7.5371,7.5453,7.5208,7.529,125200.0
2009-12-28 12:00:00,9.24,9.24,9.22,9.22,128000.0,7.529,7.529,7.5127,7.5127,128000.0
2009-12-28 12:10:00,9.22,9.23,9.22,9.22,172400.0,7.5127,7.5208,7.5127,7.5127,172400.0
2009-12-28 12:20:00,9.22,9.23,9.22,9.22,139200.0,7.5127,7.5208,7.5127,7.5127,139200.0
2009-12-28 12:30:00,9.22,9.22,9.21,9.21,108000.0,7.5127,7.5127,7.5045,7.5045,108000.0
2009-12-28 12:40:00,9.21,9.21,9.21,9.21,77200.0,7.5045,7.5045,7.5045,7.5045,77200.0
2009-12-28 12:50:00,9.21,9.21,9.21,9.21,152000.0,7.5045,7.5045,7.5045,7.5045,152000.0
2009-12-28 13:00:00,9.21,9.21,9.21,9.21,82000.0,7.5045,7.5045,7.5045,7.5045,82000.0
2009-12-28 13:10:00,9.21,9.23,9.21,9.23,112800.0,7.5045,7.5208,7.5045,7.5208,112800.0
2009-12-28 13:20:00,9.23,9.24,9.22,9.24,102400.0,7.5208,7.529,7.5127,7.529,102400.0
2009-12-28 13:30:00,9.24,9.25,9.23,9.24,270800.0,7.529,7.5371,7.5208,7.529,270800.0
2009-12-28 13:40:00,9.24,9.24,9.23,9.24,128800.0,7.529,7.529,7.5208,7.529,128800.0
2009-12-28 13:50:00,9.24,9.24,9.24,9.24,58000.0,7.529,7.529,7.529,7.529,58000.0
2009-12-28 14:00:00,9.24,9.25,9.23,9.24,154800.0,7.529,7.5371,7.5208,7.529,154800.0
2009-12-28 14:10:00,9.24,9.25,9.23,9.23,212800.0,7.529,7.5371,7.5208,7.5208,212800.0
2009-12-28 14:20:00,9.23,9.23,9.21,9.23,351600.0,7.5208,7.5208,7.5045,7.5208,351600.0
2009-12-28 14:30:00,9.23,9.24,9.22,9.23,190800.0,7.5208,7.529,7.5127,7.5208,190800.0
2009-12-28 14:40:00,9.23,9.24,9.22,9.24,136800.0,7.5208,7.529,7.5127,7.529,136800.0
2009-12-28 14:50:00,9.24,9.24,9.24,9.24,148800.0,7.529,7.529,7.529,7.529,148800.0
2009-12-28 15:00:00,9.24,9.24,9.23,9.24,113200.0,7.529,7.529,7.5208,7.529,113200.0
2009-12-28 15:10:00,9.24,9.24,9.23,9.24,176800.0,7.529,7.529,7.5208,7.529,176800.0
2009-12-28 15:20:00,9.23,9.24,9.22,9.22,339200.0,7.5208,7.529,7.5127,7.5127,339200.0
2009-12-28 15:30:00,9.22,9.23,9.22,9.22,351200.0,7.5127,7.5208,7.5127,7.5127,351200.0
2009-12-28 15:40:00,9.22,9.24,9.22,9.22,465200.0,7.5127,7.529,7.5127,7.5127,465200.0
2009-12-28 15:50:00,9.22,9.24,9.22,9.23,1020000.0,7.5127,7.529,7.5127,7.5208,1020000.0
2009-12-29 09:30:00,9.26,9.28,9.2,9.27,208400.0,7.5453,7.5616,7.4964,7.5534,208400.0
2009-12-29 09:40:00,9.27,9.28,9.22,9.22,222000.0,7.5534,7.5616,7.5127,7.5127,222000.0
2009-12-29 09:50:00,9.22,9.24,9.22,9.23,126000.0,7.5127,7.529,7.5127,7.5208,126000.0
2009-12-29 10:00:00,9.23,9.23,9.21,9.22,134800.0,7.5208,7.5208,7.5045,7.5127,134800.0
2009-12-29 10:10:00,9.22,9.24,9.22,9.24,149600.0,7.5127,7.529,7.5127,7.529,149600.0
2009-12-29 10:20:00,9.24,9.24,9.23,9.24,95200.0,7.529,7.529,7.5208,7.529,95200.0
2009-12-29 10:30:00,9.23,9.24,9.22,9.22,158800.0,7.5208,7.529,7.5127,7.5127,158800.0
2009-12-29 10:40:00,9.22,9.24,9.22,9.24,207600.0,7.5127,7.529,7.5127,7.529,207600.0
2009-12-29 10:50:00,9.24,9.24,9.23,9.24,128000.0,7.529,7.529,7.5208,7.529,128000.0
2009-12-29 11:00:00,9.24,9.24,9.23,9.23,116800.0,7.529,7.529,7.5208,7.5208,116800.0
2009-12-29 11:10:00,9.23,9.24,9.23,9.23,91200.0,7.5208,7.529,7.5208,7.5208,91200.0
2009-12-29 11:20:00,9.23,9.24,9.23,9.23,76400.0,7.5208,7.529,7.5208,7.5208,76400.0
2009-12-29 11:30:00,9.23,9.24,9.23,9.24,119200.0,7.5208,7.529,7.5208,7.529,119200.0
2009-12-29 11:40:00,9.24,9.24,9.23,9.23,56800.0,7.529,7.529,7.5208,7.5208,56800.0
2009-12-29 11:50:00,9.23,9.23,9.22,9.23,124800.0,7.5208,7.5208,7.5127,7.5208,124800.0
2009-12-29 12:00:00,9.23,9.23,9.23,9.23,70000.0,7.5208,7.5208,7.5208,7.5208,70000.0
2009-12-29 12:10:00,9.22,9.24,9.22,9.23,86000.0,7.5127,7.529,7.5127,7.5208,86000.0
2009-12-29 12:20:00,9.23,9.24,9.22,9.24,152800.0,7.5208,7.529,7.5127,7.529,152800.0
2009-12-29 12:30:00,9.24,9.24,9.23,9.23,81600.0,7.529,7.529,7.5208,7.5208,81600.0
2009-12-29 12:40:00,9.23,9.24,9.23,9.23,114000.0,7.5208,7.529,7.5208,7.5208,114000.0
2009-12-29 12:50:00,9.24,9.24,9.23,9.23,185200.0,7.529,7.529,7.5208,7.5208,185200.0
2009-12-29 13:00:00,9.23,9.24,9.23,9.23,124000.0,7.5208,7.529,7.5208,7.5208,124000.0
2009-12-29 13:10:00,9.23,9.23,9.22,9.22,118400.0,7.5208,7.5208,7.5127,7.5127,118400.0
2009-12-29 13:20:00,9.22,9.23,9.22,9.22,138000.0,7.5127,7.5208,7.5127,7.5127,138000.0
2009-12-29 13:30:00,9.22,9.24,9.22,9.23,137600.0,7.5127,7.529,7.5127,7.5208,137600.0
2009-12-29 13:40:00,9.23,9.24,9.22,9.22,306400.0,7.5208,7.529,7.5127,7.5127,306400.0
2009-12-29 13:50:00,9.22,9.23,9.22,9.22,99200.0,7.5127,7.5208,7.5127,7.5127,99200.0
2009-12-29 14:00:00,9.22,9.23,9.22,9.22,119600.0,7.5127,7.5208,7.5127,7.5127,119600.0
2009-12-29 14:10:00,9.22,9.23,9.22,9.22,132400.0,7.5127,7.5208,7.5127,7.5127,132400.0
2009-12-29 14:20:00,9.22,9.23,9.22,9.22,155200.0,7.5127,7.5208,7.5127,7.5127,155200.0
2009-12-29 14:30:00,9.22,9.22,9.22,9.22,132400.0,7.5127,7.5127,7.5127,7.5127,132400.0
2009-12-29 14:40:00,9.22,9.22,9.21,9.21,260000.0,7.5127,7.5127,7.5045,7.5045,260000.0
2009-12-29 14:50:00,9.21,9.22,9.21,9.21,198000.0,7.5045,7.5127,7.5045,7.5045,198000.0
2009-12-29 15:00:00,9.21,9.22,9.21,9.22,209600.0,7.5045,7.5127,7.5045,7.5127,209600.0
2009-12-29 15:10:00,9.22,9.22,9.21,9.22,189200.0,7.5127,7.5127,7.5045,7.5127,189200.0
2009-12-29 15:20:00,9.22,9.22,9.21,9.22,485600.0,7.5127,7.5127,7.5045,7.5127,485600.0
2009-12-29 15:30:00,9.22,9.22,9.21,9.22,302400.0,7.5127,7.5127,7.5045,7.5127,302400.0
2009-12-29 15:40:00,9.22,9.22,9.21,9.21,572800.0,7.5127,7.5127,7.5045,7.5045,572800.0
2009-12-29 15:50:00,9.21,9.22,9.2,9.2,2581600.0,7.5045,7.5127,7.4964,7.4964,2581600.0
2009-12-30 09:30:00,9.16,9.24,9.16,9.24,340400.0,7.4638,7.529,7.4638,7.529,340400.0
2009-12-30 09:40:00,9.24,9.28,9.23,9.23,318400.0,7.529,7.5616,7.5208,7.5208,318400.0
2009-12-30 09:50:00,9.23,9.26,9.23,9.24,107200.0,7.5208,7.5453,7.5208,7.529,107200.0
2009-12-30 10:00:00,9.24,9.24,9.22,9.24,110800.0,7.529,7.529,7.5127,7.529,110800.0
2009-12-30 10:10:00,9.24,9.24,9.22,9.22,291600.0,7.529,7.529,7.5127,7.5127,291600.0
2009-12-30 10:20:00,9.22,9.22,9.22,9.22,158800.0,7.5127,7.5127,7.5127,7.5127,158800.0
2009-12-30 10:30:00,9.22,9.23,9.22,9.22,105200.0,7.5127,7.5208,7.5127,7.5127,105200.0
2009-12-30 10:40:00,9.22,9.23,9.22,9.22,58800.0,7.5127,7.5208,7.5127,7.5127,58800.0
2009-12-30 10:50:00,9.23,9.23,9.22,9.22,141600.0,7.5208,7.5208,7.5127,7.5127,141600.0
2009-12-30 11:00:00,9.22,9.24,9.22,9.23,113200.0,7.5127,7.529,7.5127,7.5208,113200.0
2009-12-30 11:10:00,9.23,9.24,9.23,9.24,945600.0,7.5208,7.529,7.5208,7.529,945600.0
2009-12-30 11:20:00,9.23,9.24,9.23,9.24,222800.0,7.5208,7.529,7.5208,7.529,222800.0
2009-12-30 11:30:00,9.24,9.24,9.22,9.22,265200.0,7.529,7.529,7.5127,7.5127,265200.0
2009-12-30 11:40:00,9.22,9.23,9.21,9.21,164400.0,7.5127,7.5208,7.5045,7.5045,164400.0
2009-12-30 11:50:00,9.21,9.23,9.21,9.22,332000.0,7.5045,7.5208,7.5045,7.5127,332000.0
2009-12-30 12:00:00,9.22,9.23,9.21,9.22,202400.0,7.5127,7.5208,7.5045,7.5127,202400.0
2009-12-30 12:10:00,9.22,9.22,9.21,9.22,161600.0,7.5127,7.5127,7.5045,7.5127,161600.0
2009-12-30 12:20:00,9.22,9.22,9.22,9.22,142800.0,7.5127,7.5127,7.5127,7.5127,142800.0
2009-12-30 12:30:00,9.22,9.22,9.21,9.21,190400.0,7.5127,7.5127,7.5045,7.5045,190400.0
2009-12-30 12:40:00,9.21,9.21,9.2,9.2,130800.0,7.5045,7.5045,7.4964,7.4964,130800.0
2009-12-30 12:50:00,9.2,9.2,9.19,9.2,178000.0,7.4964,7.4964,7.4882,7.4964,178000.0
2009-12-30 13:00:00,9.2,9.22,9.19,9.19,179600.0,7.4964,7.5127,7.4882,7.4882,179600.0
2009-12-30 13:10:00,9.19,9.2,9.18,9.19,290400.0,7.4882,7.4964,7.4801,7.4882,290400.0
2009-12-30 13:20:00,9.18,9.19,9.17,9.17,129600.0,7.4801,7.4882,7.4719,7.4719,129600.0
2009-12-30 13:30:00,9.18,9.18,9.17,9.18,78000.0,7.4801,7.4801,7.4719,7.4801,78000.0
2009-12-30 13:40:00,9.18,9.19,9.18,9.19,89200.0,7.4801,7.4882,7.4801,7.4882,89200.0
2009-12-30 13:50:00,9.18,9.19,9.18,9.19,146800.0,7.4801,7.4882,7.4801,7.4882,146800.0
2009-12-30 14:00:00,9.19,9.2,9.18,9.2,79600.0,7.4882,7.4964,7.4801,7.4964,79600.0
2009-12-30 14:10:00,9.2,9.2,9.19,9.19,78800.0,7.4964,7.4964,7.4882,7.4882,78800.0
2009-12-30 14:20:00,9.19,9.19,9.18,9.18,159600.0,7.4882,7.4882,7.4801,7.4801,159600.0
2009-12-30 14:30:00,9.19,9.2,9.19,9.2,106000.0,7.4882,7.4964,7.4882,7.4964,106000.0
2009-12-30 14:40:00,9.2,9.21,9.2,9.21,98400.0,7.4964,7.5045,7.4964,7.5045,98400.0
2009-12-30 14:50:00,9.21,9.21,9.2,9.2,124800.0,7.5045,7.5045,7.4964,7.4964,124800.0
2009-12-30 15:00:00,9.21,9.21,9.19,9.2,145200.0,7.5045,7.5045,7.4882,7.4964,145200.0
2009-12-30 15:10:00,9.2,9.2,9.19,9.19,176400.0,7.4964,7.4964,7.4882,7.4882,176400.0
2009-12-30 15:20:00,9.19,9.19,9.18,9.18,149200.0,7.4882,7.4882,7.4801,7.4801,149200.0
2009-12-30 15:30:00,9.18,9.2,9.18,9.2,299600.0,7.4801,7.4964,7.4801,7.4964,299600.0
2009-12-30 15:40:00,9.2,9.21,9.19,9.2,301200.0,7.4964,7.5045,7.4882,7.4964,301200.0
2009-12-30 15:50:00,9.21,9.21,9.2,9.21,591600.0,7.5045,7.5045,7.4964,7.5045,591600.0
2009-12-31 09:30:00,9.2,9.24,9.19,9.21,151600.0,7.4964,7.529,7.4882,7.5045,151600.0
2009-12-31 09:40:00,9.21,9.21,9.21,9.21,74400.0,7.5045,7.5045,7.5045,7.5045,74400.0
2009-12-31 09:50:00,9.21,9.23,9.19,9.19,153200.0,7.5045,7.5208,7.4882,7.4882,153200.0
2009-12-31 10:00:00,9.2,9.23,9.2,9.23,179200.0,7.4964,7.5208,7.4964,7.5208,179200.0
2009-12-31 10:10:00,9.23,9.23,9.21,9.22,131600.0,7.5208,7.5208,7.5045,7.5127,131600.0
2009-12-31 10:20:00,9.22,9.23,9.22,9.23,144800.0,7.5127,7.5208,7.5127,7.5208,144800.0
2009-12-31 10:30:00,9.23,9.23,9.22,9.22,176000.0,7.5208,7.5208,7.5127,7.5127,176000.0
2009-12-31 10:40:00,9.22,9.22,9.22,9.22,87200.0,7.5127,7.5127,7.5127,7.5127,87200.0
2009-12-31 10:50:00,9.22,9.22,9.22,9.22,54800.0,7.5127,7.5127,7.5127,7.5127,54800.0
2009-12-31 11:00:00,9.22,9.22,9.19,9.19,146800.0,7.5127,7.5127,7.4882,7.4882,146800.0
2009-12-31 11:10:00,9.19,9.2,9.19,9.19,73200.0,7.4882,7.4964,7.4882,7.4882,73200.0
2009-12-31 11:20:00,9.19,9.19,9.18,9.19,86800.0,7.4882,7.4882,7.4801,7.4882,86800.0
2009-12-31 11:30:00,9.19,9.21,9.19,9.21,100000.0,7.4882,7.5045,7.4882,7.5045,100000.0
2009-12-31 11:40:00,9.21,9.22,9.2,9.21,103200.0,7.5045,7.5127,7.4964,7.5045,103200.0
2009-12-31 11:50:00,9.21,9.21,9.2,9.2,85200.0,7.5045,7.5045,7.4964,7.4964,85200.0
2009-12-31 12:00:00,9.2,9.2,9.19,9.2,65600.0,7.4964,7.4964,7.4882,7.4964,65600.0
2009-12-31 12:10:00,9.19,9.2,9.19,9.19,54000.0,7.4882,7.4964,7.4882,7.4882,54000.0
2009-12-31 12:20:00,9.19,9.2,9.18,9.18,113600.0,7.4882,7.4964,7.4801,7.4801,113600.0
2009-12-31 12:30:00,9.18,9.19,9.18,9.19,79200.0,7.4801,7.4882,7.4801,7.4882,79200.0
2009-12-31 12:40:00,9.19,9.21,9.19,9.2,124800.0,7.4882,7.5045,7.4882,7.4964,124800.0
2009-12-31 12:50:00,9.2,9.2,9.19,9.19,100400.0,7.4964,7.4964,7.4882,7.4882,100400.0
2009-12-31 13:00:00,9.19,9.19,9.19,9.19,49600.0,7.4882,7.4882,7.4882,7.4882,49600.0
2009-12-31 13:10:00,9.19,9.19,9.19,9.19,62400.0,7.4882,7.4882,7.4882,7.4882,62400.0
2009-12-31 13:20:00,9.19,9.2,9.19,9.2,58800.0,7.4882,7.4964,7.4882,7.4964,58800.0
2009-12-31 13:30:00,9.2,9.21,9.2,9.21,43600.0,7.4964,7.5045,7.4964,7.5045,43600.0
2009-12-31 13:40:00,9.21,9.21,9.21,9.21,56000.0,7.5045,7.5045,7.5045,7.5045,56000.0
2009-12-31 13:50:00,9.21,9.21,9.21,9.21,42400.0,7.5045,7.5045,7.5045,7.5045,42400.0
2009-12-31 14:00:00,9.21,9.21,9.21,9.21,53600.0,7.5045,7.5045,7.5045,7.5045,53600.0
2009-12-31 14:10:00,9.21,9.21,9.2,9.21,198400.0,7.5045,7.5045,7.4964,7.5045,198400.0
2009-12-31 14:20:00,9.21,9.21,9.21,9.21,68000.0,7.5045,7.5045,7.5045,7.5045,68000.0
2009-12-31 14:30:00,9.21,9.22,9.21,9.22,179600.0,7.5045,7.5127,7.5045,7.5127,179600.0
2009-12-31 14:40:00,9.21,9.22,9.21,9.21,72800.0,7.5045,7.5127,7.5045,7.5045,72800.0
2009-12-31 14:50:00,9.21,9.21,9.21,9.21,103200.0,7.5045,7.5045,7.5045,7.5045,103200.0
2009-12-31 15:00:00,9.21,9.22,9.2,9.2,182400.0,7.5045,7.5127,7.4964,7.4964,182400.0
2009-12-31 15:10:00,9.2,9.2,9.2,9.2,50800.0,7.4964,7.4964,7.4964,7.4964,50800.0
2009-12-31 15:20:00,9.2,9.2,9.2,9.2,85600.0,7.4964,7.4964,7.4964,7.4964,85600.0
2009-12-31 15:30:00,9.2,9.2,9.18,9.19,297600.0,7.4964,7.4964,7.4801,7.4882,297600.0
2009-12-31 15:40:00,9.19,9.19,9.15,9.16,605600.0,7.4882,7.4882,7.4556,7.4638,605600.0
2009-12-31 15:50:00,9.16,9.16,9.13,9.14,653200.0,7.4638,7.4638,7.4393,7.4475,653200.0
2010-01-04 09:30:00,9.0,9.15,8.94,9.15,1755200.0,7.3334,7.4556,7.2845,7.4556,1755200.0
2010-01-04 09:40:00,9.15,9.16,9.1,9.11,1552000.0,7.4556,7.4638,7.4149,7.4231,1552000.0
2010-01-04 09:50:00,9.11,9.14,9.05,9.05,1125200.0,7.4231,7.4475,7.3742,7.3742,1125200.0
2010-01-04 10:00:00,9.05,9.07,9.05,9.05,576800.0,7.3742,7.3905,7.3742,7.3742,576800.0
2010-01-04 10:10:00,9.05,9.08,9.05,9.08,634000.0,7.3742,7.3986,7.3742,7.3986,634000.0
2010-01-04 10:20:00,9.08,9.13,9.08,9.12,470800.0,7.3986,7.4393,7.3986,7.4312,470800.0
2010-01-04 10:30:00,9.12,9.13,9.1,9.11,347200.0,7.4312,7.4393,7.4149,7.4231,347200.0
2010-01-04 10:40:00,9.11,9.12,9.1,9.1,173600.0,7.4231,7.4312,7.4149,7.4149,173600.0
2010-01-04 10:50:00,9.1,9.11,9.09,9.09,338800.0,7.4149,7.4231,7.4068,7.4068,338800.0
2010-01-04 11:00:00,9.09,9.1,9.07,9.08,212000.0,7.4068,7.4149,7.3905,7.3986,212000.0
2010-01-04 11:10:00,9.08,9.09,9.08,9.08,537200.0,7.3986,7.4068,7.3986,7.3986,537200.0
2010-01-04 11:20:00,9.08,9.09,9.06,9.06,456000.0,7.3986,7.4068,7.3823,7.3823,456000.0
2010-01-04 11:30:00,9.06,9.07,9.06,9.06,262800.0,7.3823,7.3905,7.3823,7.3823,262800.0
2010-01-04 11:40:00,9.06,9.09,9.06,9.09,505200.0,7.3823,7.4068,7.3823,7.4068,505200.0
2010-01-04 11:50:00,9.09,9.09,9.06,9.07,179600.0,7.4068,7.4068,7.3823,7.3905,179600.0
2010-01-04 12:00:00,9.07,9.08,9.06,9.07,362800.0,7.3905,7.3986,7.3823,7.3905,362800.0
2010-01-04 12:10:00,9.07,9.09,9.07,9.08,333200.0,7.3905,7.4068,7.3905,7.3986,333200.0
2010-01-04 12:20:00,9.08,9.09,9.07,9.07,194400.0,7.3986,7.4068,7.3905,7.3905,194400.0
2010-01-04 12:30:00,9.07,9.09,9.07,9.08,252800.0,7.3905,7.4068,7.3905,7.3986,252800.0
2010-01-04 12:40:00,9.08,9.12,9.08,9.11,645200.0,7.3986,7.4312,7.3986,7.4231,645200.0
2010-01-04 12:50:00,9.11,9.11,9.1,9.11,156000.0,7.4231,7.4231,7.4149,7.4231,156000.0
2010-01-04 13:00:00,9.11,9.11,9.09,9.1,227600.0,7.4231,7.4231,7.4068,7.4149,227600.0
2010-01-04 13:10:00,9.1,9.1,9.07,9.08,314000.0,7.4149,7.4149,7.3905,7.3986,314000.0
2010-01-04 13:20:00,9.07,9.08,9.06,9.07,446800.0,7.3905,7.3986,7.3823,7.3905,446800.0
2010-01-04 13:30:00,9.06,9.06,9.05,9.06,224800.0,7.3823,7.3823,7.3742,7.3823,224800.0
2010-01-04 13:40:00,9.06,9.06,9.03,9.04,828400.0,7.3823,7.3823,7.3579,7.366,828400.0
2010-01-04 13:50:00,9.04,9.04,9.01,9.01,564400.0,7.366,7.366,7.3416,7.3416,564400.0
2010-01-04 14:00:00,9.01,9.02,9.0,9.01,424800.0,7.3416,7.3497,7.3334,7.3416,424800.0
2010-01-04 14:10:00,9.01,9.03,9.0,9.01,838000.0,7.3416,7.3579,7.3334,7.3416,838000.0
2010-01-04 14:20:00,9.01,9.01,8.99,9.0,779200.0,7.3416,7.3416,7.3253,7.3334,779200.0
2010-01-04 14:30:00,9.0,9.01,9.0,9.0,669600.0,7.3334,7.3416,7.3334,7.3334,669600.0
2010-01-04 14:40:00,9.0,9.02,9.0,9.01,343600.0,7.3334,7.3497,7.3334,7.3416,343600.0
2010-01-04 14:50:00,9.01,9.03,9.01,9.02,1003200.0,7.3416,7.3579,7.3416,7.3497,1003200.0
2010-01-04 15:00:00,9.02,9.03,9.01,9.01,901600.0,7.3497,7.3579,7.3416,7.3416,901600.0
2010-01-04 15:10:00,9.01,9.02,9.0,9.01,978400.0,7.3416,7.3497,7.3334,7.3416,978400.0
2010-01-04 15:20:00,9.01,9.04,9.01,9.03,665600.0,7.3416,7.366,7.3416,7.3579,665600.0
2010-01-04 15:30:00,9.03,9.03,9.01,9.02,982000.0,7.3579,7.3579,7.3416,7.3497,982000.0
2010-01-04 15:40:00,9.02,9.03,9.01,9.02,1107600.0,7.3497,7.3579,7.3416,7.3497,1107600.0
2010-01-04 15:50:00,9.02,9.03,9.01,9.01,1543600.0,7.3497,7.3579,7.3416,7.3416,1543600.0
2010-01-05 09:30:00,8.98,9.15,8.98,9.06,997200.0,7.3171,7.4556,7.3171,7.3823,997200.0
2010-01-05 09:40:00,9.06,9.06,9.03,9.05,231200.0,7.3823,7.3823,7.3579,7.3742,231200.0
2010-01-05 09:50:00,9.05,9.05,9.01,9.01,471600.0,7.3742,7.3742,7.3416,7.3416,471600.0
2010-01-05 10:00:00,9.01,9.03,9.0,9.02,400400.0,7.3416,7.3579,7.3334,7.3497,400400.0
2010-01-05 10:10:00,9.02,9.08,9.02,9.08,471200.0,7.3497,7.3986,7.3497,7.3986,471200.0
2010-01-05 10:20:00,9.08,9.14,9.08,9.13,904800.0,7.3986,7.4475,7.3986,7.4393,904800.0
2010-01-05 10:30:00,9.13,9.15,9.13,9.15,511600.0,7.4393,7.4556,7.4393,7.4556,511600.0
2010-01-05 10:40:00,9.15,9.16,9.13,9.14,570400.0,7.4556,7.4638,7.4393,7.4475,570400.0
2010-01-05 10:50:00,9.14,9.17,9.13,9.16,340000.0,7.4475,7.4719,7.4393,7.4638,340000.0
2010-01-05 11:00:00,9.17,9.17,9.16,9.17,265200.0,7.4719,7.4719,7.4638,7.4719,265200.0
2010-01-05 11:10:00,9.17,9.17,9.14,9.14,243200.0,7.4719,7.4719,7.4475,7.4475,243200.0
2010-01-05 11:20:00,9.14,9.17,9.14,9.17,928800.0,7.4475,7.4719,7.4475,7.4719,928800.0
2010-01-05 11:30:00,9.16,9.17,9.15,9.16,735600.0,7.4638,7.4719,7.4556,7.4638,735600.0
2010-01-05 11:40:00,9.15,9.18,9.15,9.18,299600.0,7.4556,7.4801,7.4556,7.4801,299600.0
2010-01-05 11:50:00,9.18,9.18,9.17,9.17,354800.0,7.4801,7.4801,7.4719,7.4719,354800.0
2010-01-05 12:00:00,9.17,9.18,9.17,9.17,184000.0,7.4719,7.4801,7.4719,7.4719,184000.0
2010-01-05 12:10:00,9.17,9.18,9.17,9.17,163200.0,7.4719,7.4801,7.4719,7.4719,163200.0
2010-01-05 12:20:00,9.17,9.17,9.15,9.15,311600.0,7.4719,7.4719,7.4556,7.4556,311600.0
2010-01-05 12:30:00,9.15,9.17,9.15,9.17,188400.0,7.4556,7.4719,7.4556,7.4719,188400.0
2010-01-05 12:40:00,9.17,9.18,9.16,9.17,153600.0,7.4719,7.4801,7.4638,7.4719,153600.0
2010-01-05 12:50:00,9.17,9.18,9.17,9.18,234000.0,7.4719,7.4801,7.4719,7.4801,234000.0
2010-01-05 13:00:00,9.19,9.19,9.18,9.19,356400.0,7.4882,7.4882,7.4801,7.4882,356400.0
2010-01-05 13:10:00,9.19,9.19,9.16,9.16,188400.0,7.4882,7.4882,7.4638,7.4638,188400.0
2010-01-05 13:20:00,9.16,9.17,9.16,9.16,372800.0,7.4638,7.4719,7.4638,7.4638,372800.0
2010-01-05 13:30:00,9.16,9.18,9.16,9.18,362400.0,7.4638,7.4801,7.4638,7.4801,362400.0
2010-01-05 13:40:00,9.18,9.21,9.17,9.21,464000.0,7.4801,7.5045,7.4719,7.5045,464000.0
2010-01-05 13:50:00,9.21,9.21,9.2,9.21,520800.0,7.5045,7.5045,7.4964,7.5045,520800.0
2010-01-05 14:00:00,9.21,9.21,9.21,9.21,180000.0,7.5045,7.5045,7.5045,7.5045,180000.0
2010-01-05 14:10:00,9.21,9.21,9.21,9.21,382800.0,7.5045,7.5045,7.5045,7.5045,382800.0
2010-01-05 14:20:00,9.21,9.21,9.2,9.2,436000.0,7.5045,7.5045,7.4964,7.4964,436000.0
2010-01-05 14:30:00,9.21,9.24,9.2,9.21,1074800.0,7.5045,7.529,7.4964,7.5045,1074800.0
2010-01-05 14:40:00,9.21,9.23,9.21,9.21,450400.0,7.5045,7.5208,7.5045,7.5045,450400.0
2010-01-05 14:50:00,9.21,9.21,9.21,9.21,182800.0,7.5045,7.5045,7.5045,7.5045,182800.0
2010-01-05 15:00:00,9.21,9.23,9.21,9.23,563200.0,7.5045,7.5208,7.5045,7.5208,563200.0
2010-01-05 15:10:00,9.23,9.23,9.23,9.23,350400.0,7.5208,7.5208,7.5208,7.5208,350400.0
2010-01-05 15:20:00,9.23,9.23,9.23,9.23,296400.0,7.5208,7.5208,7.5208,7.5208,296400.0
2010-01-05 15:30:00,9.23,9.25,9.23,9.25,734800.0,7.5208,7.5371,7.5208,7.5371,734800.0
2010-01-05 15:40:00,9.25,9.26,9.24,9.25,1186400.0,7.5371,7.5453,7.529,7.5371,1186400.0
2010-01-05 15:50:00,9.25,9.26,9.24,9.24,1824400.0,7.5371,7.5453,7.529,7.529,1824400.0
2010-01-06 09:30:00,9.26,9.26,9.19,9.22,525200.0,7.5453,7.5453,7.4882,7.5127,525200.0
2010-01-06 09:40:00,9.22,9.27,9.22,9.26,420400.0,7.5127,7.5534,7.5127,7.5453,420400.0
2010-01-06 09:50:00,9.26,9.29,9.25,9.29,441600.0,7.5453,7.5697,7.5371,7.5697,441600.0
2010-01-06 10:00:00,9.28,9.29,9.27,9.29,377600.0,7.5616,7.5697,7.5534,7.5697,377600.0
2010-01-06 10:10:00,9.29,9.31,9.27,9.3,239600.0,7.5697,7.586,7.5534,7.5779,239600.0
2010-01-06 10:20:00,9.3,9.33,9.29,9.32,568800.0,7.5779,7.6023,7.5697,7.5942,568800.0
2010-01-06 10:30:00,9.32,9.33,9.26,9.26,424000.0,7.5942,7.6023,7.5453,7.5453,424000.0
2010-01-06 10:40:00,9.26,9.27,9.24,9.26,345200.0,7.5453,7.5534,7.529,7.5453,345200.0
2010-01-06 10:50:00,9.26,9.26,9.25,9.26,167200.0,7.5453,7.5453,7.5371,7.5453,167200.0
2010-01-06 11:00:00,9.26,9.27,9.25,9.26,140800.0,7.5453,7.5534,7.5371,7.5453,140800.0
2010-01-06 11:10:00,9.26,9.26,9.24,9.24,121200.0,7.5453,7.5453,7.529,7.529,121200.0
2010-01-06 11:20:00,9.24,9.25,9.24,9.24,140800.0,7.529,7.5371,7.529,7.529,140800.0
2010-01-06 11:30:00,9.24,9.25,9.23,9.23,252400.0,7.529,7.5371,7.5208,7.5208,252400.0
2010-01-06 11:40:00,9.23,9.25,9.23,9.23,232000.0,7.5208,7.5371,7.5208,7.5208,232000.0
2010-01-06 11:50:00,9.23,9.25,9.23,9.23,207200.0,7.5208,7.5371,7.5208,7.5208,207200.0
2010-01-06 12:00:00,9.23,9.23,9.22,9.22,133600.0,7.5208,7.5208,7.5127,7.5127,133600.0
2010-01-06 12:10:00,9.22,9.22,9.2,9.21,152000.0,7.5127,7.5127,7.4964,7.5045,152000.0
2010-01-06 12:20:00,9.21,9.21,9.2,9.2,219600.0,7.5045,7.5045,7.4964,7.4964,219600.0
2010-01-06 12:30:00,9.2,9.22,9.2,9.22,94000.0,7.4964,7.5127,7.4964,7.5127,94000.0
2010-01-06 12:40:00,9.21,9.25,9.21,9.25,133200.0,7.5045,7.5371,7.5045,7.5371,133200.0
2010-01-06 12:50:00,9.25,9.27,9.25,9.27,315600.0,7.5371,7.5534,7.5371,7.5534,315600.0
2010-01-06 13:00:00,9.27,9.28,9.25,9.27,363600.0,7.5534,7.5616,7.5371,7.5534,363600.0
2010-01-06 13:10:00,9.27,9.28,9.27,9.28,158800.0,7.5534,7.5616,7.5534,7.5616,158800.0
2010-01-06 13:20:00,9.27,9.28,9.27,9.28,160800.0,7.5534,7.5616,7.5534,7.5616,160800.0
2010-01-06 13:30:00,9.28,9.28,9.26,9.27,227600.0,7.5616,7.5616,7.5453,7.5534,227600.0
2010-01-06 13:40:00,9.26,9.27,9.26,9.27,222800.0,7.5453,7.5534,7.5453,7.5534,222800.0
2010-01-06 13:50:00,9.26,9.28,9.26,9.27,323600.0,7.5453,7.5616,7.5453,7.5534,323600.0
2010-01-06 14:00:00,9.27,9.28,9.27,9.27,433600.0,7.5534,7.5616,7.5534,7.5534,433600.0
2010-01-06 14:10:00,9.27,9.28,9.27,9.28,320000.0,7.5534,7.5616,7.5534,7.5616,320000.0
2010-01-06 14:20:00,9.28,9.28,9.27,9.28,126000.0,7.5616,7.5616,7.5534,7.5616,126000.0
2010-01-06 14:30:00,9.27,9.31,9.27,9.29,465200.0,7.5534,7.586,7.5534,7.5697,465200.0
2010-01-06 14:40:00,9.29,9.3,9.29,9.3,305200.0,7.5697,7.5779,7.5697,7.5779,305200.0
2010-01-06 14:50:00,9.3,9.31,9.3,9.3,230800.0,7.5779,7.586,7.5779,7.5779,230800.0
2010-01-06 15:00:00,9.3,9.3,9.28,9.29,517200.0,7.5779,7.5779,7.5616,7.5697,517200.0
2010-01-06 15:10:00,9.29,9.29,9.28,9.29,362400.0,7.5697,7.5697,7.5616,7.5697,362400.0
2010-01-06 15:20:00,9.29,9.31,9.29,9.31,468800.0,7.5697,7.586,7.5697,7.586,468800.0
2010-01-06 15:30:00,9.31,9.31,9.3,9.3,875600.0,7.586,7.586,7.5779,7.5779,875600.0
2010-01-06 15:40:00,9.3,9.3,9.28,9.28,1118000.0,7.5779,7.5779,7.5616,7.5616,1118000.0
2010-01-06 15:50:00,9.28,9.29,9.28,9.29,1678000.0,7.5616,7.5697,7.5616,7.5697,1678000.0
2010-01-07 09:30:00,9.69,9.75,9.56,9.65,6394000.0,7.8956,7.9445,7.7897,7.8631,6394000.0
2010-01-07 09:40:00,9.65,9.74,9.61,9.73,2966400.0,7.8631,7.9364,7.8305,7.9282,2966400.0
2010-01-07 09:50:00,9.73,9.82,9.71,9.81,3438800.0,7.9282,8.0016,7.9119,7.9934,3438800.0
2010-01-07 10:00:00,9.81,9.86,9.77,9.85,2525200.0,7.9934,8.0342,7.9608,8.026,2525200.0
2010-01-07 10:10:00,9.85,9.87,9.81,9.81,2057600.0,8.026,8.0423,7.9934,7.9934,2057600.0
2010-01-07 10:20:00,9.81,9.87,9.8,9.86,1314400.0,7.9934,8.0423,7.9853,8.0342,1314400.0
2010-01-07 10:30:00,9.86,9.94,9.86,9.9,2524000.0,8.0342,8.0994,8.0342,8.0668,2524000.0
2010-01-07 10:40:00,9.9,9.9,9.86,9.88,2022400.0,8.0668,8.0668,8.0342,8.0505,2022400.0
2010-01-07 10:50:00,9.88,9.88,9.85,9.87,1130000.0,8.0505,8.0505,8.026,8.0423,1130000.0
2010-01-07 11:00:00,9.87,9.87,9.82,9.83,890800.0,8.0423,8.0423,8.0016,8.0097,890800.0
2010-01-07 11:10:00,9.83,9.87,9.82,9.87,1290800.0,8.0097,8.0423,8.0016,8.0423,1290800.0
2010-01-07 11:20:00,9.87,9.87,9.83,9.86,659600.0,8.0423,8.0423,8.0097,8.0342,659600.0
2010-01-07 11:30:00,9.86,9.86,9.83,9.84,326400.0,8.0342,8.0342,8.0097,8.0179,326400.0
2010-01-07 11:40:00,9.83,9.85,9.81,9.82,649600.0,8.0097,8.026,7.9934,8.0016,649600.0
2010-01-07 11:50:00,9.82,9.84,9.8,9.81,528800.0,8.0016,8.0179,7.9853,7.9934,528800.0
2010-01-07 12:00:00,9.81,9.81,9.8,9.8,223200.0,7.9934,7.9934,7.9853,7.9853,223200.0
2010-01-07 12:10:00,9.8,9.8,9.78,9.8,460000.0,7.9853,7.9853,7.969,7.9853,460000.0
2010-01-07 12:20:00,9.8,9.82,9.8,9.81,544000.0,7.9853,8.0016,7.9853,7.9934,544000.0
2010-01-07 12:30:00,9.81,9.82,9.81,9.82,395600.0,7.9934,8.0016,7.9934,8.0016,395600.0
2010-01-07 12:40:00,9.82,9.83,9.81,9.82,777200.0,8.0016,8.0097,7.9934,8.0016,777200.0
2010-01-07 12:50:00,9.82,9.84,9.82,9.82,535600.0,8.0016,8.0179,8.0016,8.0016,535600.0
2010-01-07 13:00:00,9.82,9.83,9.82,9.82,313600.0,8.0016,8.0097,8.0016,8.0016,313600.0
2010-01-07 13:10:00,9.82,9.84,9.82,9.84,485200.0,8.0016,8.0179,8.0016,8.0179,485200.0
2010-01-07 13:20:00,9.84,9.85,9.83,9.84,349600.0,8.0179,8.026,8.0097,8.0179,349600.0
2010-01-07 13:30:00,9.84,9.84,9.82,9.84,840800.0,8.0179,8.0179,8.0016,8.0179,840800.0
2010-01-07 13:40:00,9.83,9.84,9.81,9.83,575600.0,8.0097,8.0179,7.9934,8.0097,575600.0
2010-01-07 13:50:00,9.82,9.83,9.79,9.81,514000.0,8.0016,8.0097,7.9771,7.9934,514000.0
2010-01-07 14:00:00,9.81,9.81,9.76,9.76,517600.0,7.9934,7.9934,7.9527,7.9527,517600.0
2010-01-07 14:10:00,9.76,9.77,9.76,9.76,403600.0,7.9527,7.9608,7.9527,7.9527,403600.0
2010-01-07 14:20:00,9.76,9.77,9.75,9.77,365600.0,7.9527,7.9608,7.9445,7.9608,365600.0
2010-01-07 14:30:00,9.77,9.77,9.75,9.77,651200.0,7.9608,7.9608,7.9445,7.9608,651200.0
2010-01-07 14:40:00,9.77,9.79,9.76,9.79,819200.0,7.9608,7.9771,7.9527,7.9771,819200.0
2010-01-07 14:50:00,9.79,9.79,9.77,9.78,652800.0,7.9771,7.9771,7.9608,7.969,652800.0
2010-01-07 15:00:00,9.77,9.78,9.74,9.76,1043600.0,7.9608,7.969,7.9364,7.9527,1043600.0
2010-01-07 15:10:00,9.76,9.76,9.74,9.76,617200.0,7.9527,7.9527,7.9364,7.9527,617200.0
2010-01-07 15:20:00,9.76,9.78,9.76,9.77,820400.0,7.9527,7.969,7.9527,7.9608,820400.0
2010-01-07 15:30:00,9.77,9.78,9.76,9.77,869600.0,7.9608,7.969,7.9527,7.9608,869600.0
2010-01-07 15:40:00,9.77,9.77,9.75,9.76,879200.0,7.9608,7.9608,7.9445,7.9527,879200.0
2010-01-07 15:50:00,9.76,9.78,9.74,9.77,3736000.0,7.9527,7.969,7.9364,7.9608,3736000.0
2010-01-08 09:30:00,9.56,9.62,9.51,9.52,2919200.0,7.7897,7.8386,7.749,7.7571,2919200.0
2010-01-08 09:40:00,9.52,9.56,9.51,9.55,1243200.0,7.7571,7.7897,7.749,7.7816,1243200.0
2010-01-08 09:50:00,9.55,9.56,9.51,9.55,1070400.0,7.7816,7.7897,7.749,7.7816,1070400.0
2010-01-08 10:00:00,9.55,9.57,9.54,9.54,1728800.0,7.7816,7.7979,7.7734,7.7734,1728800.0
2010-01-08 10:10:00,9.54,9.56,9.54,9.56,646800.0,7.7734,7.7897,7.7734,7.7897,646800.0
2010-01-08 10:20:00,9.56,9.57,9.55,9.56,530800.0,7.7897,7.7979,7.7816,7.7897,530800.0
2010-01-08 10:30:00,9.56,9.58,9.55,9.56,431200.0,7.7897,7.806,7.7816,7.7897,431200.0
2010-01-08 10:40:00,9.56,9.56,9.51,9.53,469600.0,7.7897,7.7897,7.749,7.7653,469600.0
2010-01-08 10:50:00,9.53,9.54,9.53,9.54,265200.0,7.7653,7.7734,7.7653,7.7734,265200.0
2010-01-08 11:00:00,9.54,9.56,9.54,9.56,475600.0,7.7734,7.7897,7.7734,7.7897,475600.0
2010-01-08 11:10:00,9.55,9.58,9.55,9.57,572000.0,7.7816,7.806,7.7816,7.7979,572000.0
2010-01-08 11:20:00,9.57,9.58,9.56,9.56,400400.0,7.7979,7.806,7.7897,7.7897,400400.0
2010-01-08 11:30:00,9.56,9.56,9.55,9.55,290400.0,7.7897,7.7897,7.7816,7.7816,290400.0
2010-01-08 11:40:00,9.55,9.57,9.55,9.57,530400.0,7.7816,7.7979,7.7816,7.7979,530400.0
2010-01-08 11:50:00,9.57,9.59,9.57,9.59,472400.0,7.7979,7.8142,7.7979,7.8142,472400.0
2010-01-08 12:00:00,9.59,9.61,9.59,9.6,408800.0,7.8142,7.8305,7.8142,7.8223,408800.0
2010-01-08 12:10:00,9.6,9.61,9.6,9.6,486000.0,7.8223,7.8305,7.8223,7.8223,486000.0
2010-01-08 12:20:00,9.61,9.63,9.6,9.63,514000.0,7.8305,7.8468,7.8223,7.8468,514000.0
2010-01-08 12:30:00,9.63,9.63,9.6,9.6,291600.0,7.8468,7.8468,7.8223,7.8223,291600.0
2010-01-08 12:40:00,9.6,9.6,9.59,9.59,318800.0,7.8223,7.8223,7.8142,7.8142,318800.0
2010-01-08 12:50:00,9.59,9.62,9.57,9.61,549200.0,7.8142,7.8386,7.7979,7.8305,549200.0
2010-01-08 13:00:00,9.6,9.61,9.59,9.6,312800.0,7.8223,7.8305,7.8142,7.8223,312800.0
2010-01-08 13:10:00,9.6,9.6,9.59,9.59,288000.0,7.8223,7.8223,7.8142,7.8142,288000.0
2010-01-08 13:20:00,9.58,9.61,9.58,9.6,314400.0,7.806,7.8305,7.806,7.8223,314400.0
2010-01-08 13:30:00,9.6,9.61,9.59,9.59,255200.0,7.8223,7.8305,7.8142,7.8142,255200.0
2010-01-08 13:40:00,9.59,9.6,9.59,9.59,191200.0,7.8142,7.8223,7.8142,7.8142,191200.0
2010-01-08 13:50:00,9.59,9.6,9.59,9.59,212400.0,7.8142,7.8223,7.8142,7.8142,212400.0
2010-01-08 14:00:00,9.59,9.6,9.57,9.59,472400.0,7.8142,7.8223,7.7979,7.8142,472400.0
2010-01-08 14:10:00,9.59,9.61,9.59,9.6,252000.0,7.8142,7.8305,7.8142,7.8223,252000.0
2010-01-08 14:20:00,9.6,9.62,9.59,9.61,344000.0,7.8223,7.8386,7.8142,7.8305,344000.0
2010-01-08 14:30:00,9.61,9.62,9.6,9.61,219200.0,7.8305,7.8386,7.8223,7.8305,219200.0
2010-01-08 14:40:00,9.61,9.61,9.58,9.6,509600.0,7.8305,7.8305,7.806,7.8223,509600.0
2010-01-08 14:50:00,9.6,9.63,9.6,9.62,268000.0,7.8223,7.8468,7.8223,7.8386,268000.0
2010-01-08 15:00:00,9.62,9.62,9.59,9.6,398400.0,7.8386,7.8386,7.8142,7.8223,398400.0
2010-01-08 15:10:00,9.6,9.61,9.6,9.6,217200.0,7.8223,7.8305,7.8223,7.8223,217200.0
2010-01-08 15:20:00,9.6,9.6,9.6,9.6,351600.0,7.8223,7.8223,7.8223,7.8223,351600.0
2010-01-08 15:30:00,9.6,9.63,9.6,9.62,521600.0,7.8223,7.8468,7.8223,7.8386,521600.0
2010-01-08 15:40:00,9.62,9.65,9.62,9.65,777600.0,7.8386,7.8631,7.8386,7.8631,777600.0
2010-01-08 15:50:00,9.65,9.65,9.64,9.64,1537200.0,7.8631,7.8631,7.8549,7.8549,1537200.0
2010-01-11 09:30:00,9.7,9.71,9.62,9.65,403600.0,7.9038,7.9119,7.8386,7.8631,403600.0
2010-01-11 09:40:00,9.65,9.67,9.62,9.65,392400.0,7.8631,7.8794,7.8386,7.8631,392400.0
2010-01-11 09:50:00,9.65,9.65,9.6,9.61,253600.0,7.8631,7.8631,7.8223,7.8305,253600.0
2010-01-11 10:00:00,9.61,9.62,9.59,9.59,273600.0,7.8305,7.8386,7.8142,7.8142,273600.0
2010-01-11 10:10:00,9.6,9.63,9.59,9.61,465200.0,7.8223,7.8468,7.8142,7.8305,465200.0
2010-01-11 10:20:00,9.61,9.62,9.6,9.61,242400.0,7.8305,7.8386,7.8223,7.8305,242400.0
2010-01-11 10:30:00,9.62,9.62,9.6,9.6,158800.0,7.8386,7.8386,7.8223,7.8223,158800.0
2010-01-11 10:40:00,9.6,9.61,9.6,9.61,309600.0,7.8223,7.8305,7.8223,7.8305,309600.0
2010-01-11 10:50:00,9.61,9.62,9.61,9.61,224400.0,7.8305,7.8386,7.8305,7.8305,224400.0
2010-01-11 11:00:00,9.61,9.62,9.6,9.61,370400.0,7.8305,7.8386,7.8223,7.8305,370400.0
2010-01-11 11:10:00,9.61,9.61,9.59,9.61,176800.0,7.8305,7.8305,7.8142,7.8305,176800.0
2010-01-11 11:20:00,9.61,9.62,9.59,9.59,206800.0,7.8305,7.8386,7.8142,7.8142,206800.0
2010-01-11 11:30:00,9.59,9.59,9.56,9.58,398800.0,7.8142,7.8142,7.7897,7.806,398800.0
2010-01-11 11:40:00,9.58,9.59,9.57,9.59,235600.0,7.806,7.8142,7.7979,7.8142,235600.0
2010-01-11 11:50:00,9.59,9.62,9.59,9.6,220800.0,7.8142,7.8386,7.8142,7.8223,220800.0
2010-01-11 12:00:00,9.61,9.61,9.59,9.59,156400.0,7.8305,7.8305,7.8142,7.8142,156400.0
2010-01-11 12:10:00,9.6,9.62,9.59,9.61,185600.0,7.8223,7.8386,7.8142,7.8305,185600.0
2010-01-11 12:20:00,9.61,9.61,9.57,9.58,206800.0,7.8305,7.8305,7.7979,7.806,206800.0
2010-01-11 12:30:00,9.58,9.59,9.57,9.58,124800.0,7.806,7.8142,7.7979,7.806,124800.0
2010-01-11 12:40:00,9.59,9.6,9.57,9.57,228800.0,7.8142,7.8223,7.7979,7.7979,228800.0
2010-01-11 12:50:00,9.57,9.6,9.57,9.58,127600.0,7.7979,7.8223,7.7979,7.806,127600.0
2010-01-11 13:00:00,9.58,9.59,9.58,9.58,104000.0,7.806,7.8142,7.806,7.806,104000.0
2010-01-11 13:10:00,9.58,9.59,9.58,9.59,286000.0,7.806,7.8142,7.806,7.8142,286000.0
2010-01-11 13:20:00,9.59,9.61,9.59,9.61,288400.0,7.8142,7.8305,7.8142,7.8305,288400.0
2010-01-11 13:30:00,9.61,9.62,9.61,9.61,189200.0,7.8305,7.8386,7.8305,7.8305,189200.0
2010-01-11 13:40:00,9.61,9.61,9.6,9.61,160000.0,7.8305,7.8305,7.8223,7.8305,160000.0
2010-01-11 13:50:00,9.61,9.61,9.6,9.61,176400.0,7.8305,7.8305,7.8223,7.8305,176400.0
2010-01-11 14:00:00,9.61,9.61,9.59,9.6,240400.0,7.8305,7.8305,7.8142,7.8223,240400.0
2010-01-11 14:10:00,9.6,9.61,9.6,9.6,173600.0,7.8223,7.8305,7.8223,7.8223,173600.0
2010-01-11 14:20:00,9.6,9.61,9.59,9.59,431600.0,7.8223,7.8305,7.8142,7.8142,431600.0
2010-01-11 14:30:00,9.59,9.6,9.58,9.6,356800.0,7.8142,7.8223,7.806,7.8223,356800.0
2010-01-11 14:40:00,9.6,9.6,9.57,9.58,258000.0,7.8223,7.8223,7.7979,7.806,258000.0
2010-01-11 14:50:00,9.58,9.59,9.57,9.58,328000.0,7.806,7.8142,7.7979,7.806,328000.0
2010-01-11 15:00:00,9.58,9.6,9.58,9.6,252000.0,7.806,7.8223,7.806,7.8223,252000.0
2010-01-11 15:10:00,9.6,9.61,9.6,9.6,294800.0,7.8223,7.8305,7.8223,7.8223,294800.0
2010-01-11 15:20:00,9.6,9.61,9.59,9.6,368000.0,7.8223,7.8305,7.8142,7.8223,368000.0
2010-01-11 15:30:00,9.6,9.61,9.6,9.61,410800.0,7.8223,7.8305,7.8223,7.8305,410800.0
2010-01-11 15:40:00,9.61,9.62,9.61,9.62,1273600.0,7.8305,7.8386,7.8305,7.8386,1273600.0
2010-01-11 15:50:00,9.62,9.63,9.61,9.62,2706800.0,7.8386,7.8468,7.8305,7.8386,2706800.0
2010-01-12 09:30:00,9.58,9.59,9.53,9.57,621200.0,7.806,7.8142,7.7653,7.7979,621200.0
2010-01-12 09:40:00,9.57,9.57,9.49,9.52,524800.0,7.7979,7.7979,7.7327,7.7571,524800.0
2010-01-12 09:50:00,9.52,9.56,9.52,9.55,584400.0,7.7571,7.7897,7.7571,7.7816,584400.0
2010-01-12 10:00:00,9.55,9.55,9.5,9.51,366800.0,7.7816,7.7816,7.7408,7.749,366800.0
2010-01-12 10:10:00,9.51,9.53,9.51,9.53,395200.0,7.749,7.7653,7.749,7.7653,395200.0
2010-01-12 10:20:00,9.52,9.55,9.51,9.55,395200.0,7.7571,7.7816,7.749,7.7816,395200.0
2010-01-12 10:30:00,9.55,9.56,9.54,9.55,353600.0,7.7816,7.7897,7.7734,7.7816,353600.0
2010-01-12 10:40:00,9.56,9.58,9.55,9.57,140400.0,7.7897,7.806,7.7816,7.7979,140400.0
2010-01-12 10:50:00,9.57,9.58,9.55,9.55,204800.0,7.7979,7.806,7.7816,7.7816,204800.0
2010-01-12 11:00:00,9.55,9.56,9.53,9.56,160400.0,7.7816,7.7897,7.7653,7.7897,160400.0
2010-01-12 11:10:00,9.56,9.56,9.52,9.52,148000.0,7.7897,7.7897,7.7571,7.7571,148000.0
2010-01-12 11:20:00,9.52,9.54,9.52,9.52,159200.0,7.7571,7.7734,7.7571,7.7571,159200.0
2010-01-12 11:30:00,9.53,9.53,9.49,9.49,270400.0,7.7653,7.7653,7.7327,7.7327,270400.0
2010-01-12 11:40:00,9.49,9.51,9.49,9.49,210000.0,7.7327,7.749,7.7327,7.7327,210000.0
2010-01-12 11:50:00,9.49,9.52,9.49,9.52,154800.0,7.7327,7.7571,7.7327,7.7571,154800.0
2010-01-12 12:00:00,9.51,9.52,9.49,9.49,228800.0,7.749,7.7571,7.7327,7.7327,228800.0
2010-01-12 12:10:00,9.5,9.52,9.5,9.52,94800.0,7.7408,7.7571,7.7408,7.7571,94800.0
2010-01-12 12:20:00,9.52,9.52,9.49,9.49,159200.0,7.7571,7.7571,7.7327,7.7327,159200.0
2010-01-12 12:30:00,9.49,9.5,9.48,9.49,225600.0,7.7327,7.7408,7.7245,7.7327,225600.0
2010-01-12 12:40:00,9.49,9.49,9.47,9.49,202000.0,7.7327,7.7327,7.7164,7.7327,202000.0
2010-01-12 12:50:00,9.49,9.5,9.47,9.47,324400.0,7.7327,7.7408,7.7164,7.7164,324400.0
2010-01-12 13:00:00,9.47,9.49,9.47,9.47,165200.0,7.7164,7.7327,7.7164,7.7164,165200.0
2010-01-12 13:10:00,9.47,9.49,9.47,9.48,179600.0,7.7164,7.7327,7.7164,7.7245,179600.0
2010-01-12 13:20:00,9.48,9.51,9.47,9.49,271600.0,7.7245,7.749,7.7164,7.7327,271600.0
2010-01-12 13:30:00,9.49,9.52,9.49,9.51,210800.0,7.7327,7.7571,7.7327,7.749,210800.0
2010-01-12 13:40:00,9.51,9.52,9.5,9.51,157600.0,7.749,7.7571,7.7408,7.749,157600.0
2010-01-12 13:50:00,9.51,9.54,9.51,9.54,182800.0,7.749,7.7734,7.749,7.7734,182800.0
2010-01-12 14:00:00,9.54,9.54,9.52,9.53,155600.0,7.7734,7.7734,7.7571,7.7653,155600.0
2010-01-12 14:10:00,9.53,9.53,9.51,9.51,214800.0,7.7653,7.7653,7.749,7.749,214800.0
2010-01-12 14:20:00,9.51,9.52,9.51,9.52,188400.0,7.749,7.7571,7.749,7.7571,188400.0
2010-01-12 14:30:00,9.52,9.52,9.51,9.51,264400.0,7.7571,7.7571,7.749,7.749,264400.0
2010-01-12 14:40:00,9.51,9.52,9.49,9.52,270800.0,7.749,7.7571,7.7327,7.7571,270800.0
2010-01-12 14:50:00,9.53,9.54,9.52,9.53,270800.0,7.7653,7.7734,7.7571,7.7653,270800.0
2010-01-12 15:00:00,9.54,9.54,9.51,9.53,342400.0,7.7734,7.7734,7.749,7.7653,342400.0
2010-01-12 15:10:00,9.53,9.53,9.51,9.51,165200.0,7.7653,7.7653,7.749,7.749,165200.0
2010-01-12 15:20:00,9.51,9.54,9.51,9.53,308800.0,7.749,7.7734,7.749,7.7653,308800.0
2010-01-12 15:30:00,9.54,9.54,9.51,9.52,474800.0,7.7734,7.7734,7.749,7.7571,474800.0
2010-01-12 15:40:00,9.52,9.52,9.5,9.52,399200.0,7.7571,7.7571,7.7408,7.7571,399200.0
2010-01-12 15:50:00,9.52,9.54,9.52,9.54,676000.0,7.7571,7.7734,7.7571,7.7734,676000.0
2010-01-13 09:30:00,9.55,9.59,9.54,9.54,466000.0,7.7816,7.8142,7.7734,7.7734,466000.0
2010-01-13 09:40:00,9.54,9.57,9.53,9.56,289600.0,7.7734,7.7979,7.7653,7.7897,289600.0
2010-01-13 09:50:00,9.56,9.57,9.55,9.57,185600.0,7.7897,7.7979,7.7816,7.7979,185600.0
2010-01-13 10:00:00,9.57,9.58,9.54,9.54,269200.0,7.7979,7.806,7.7734,7.7734,269200.0
2010-01-13 10:10:00,9.54,9.54,9.52,9.52,236000.0,7.7734,7.7734,7.7571,7.7571,236000.0
2010-01-13 10:20:00,9.52,9.53,9.49,9.51,361200.0,7.7571,7.7653,7.7327,7.749,361200.0
2010-01-13 10:30:00,9.51,9.51,9.49,9.5,361600.0,7.749,7.749,7.7327,7.7408,361600.0
2010-01-13 10:40:00,9.5,9.51,9.49,9.49,324000.0,7.7408,7.749,7.7327,7.7327,324000.0
2010-01-13 10:50:00,9.49,9.51,9.48,9.5,242400.0,7.7327,7.749,7.7245,7.7408,242400.0
2010-01-13 11:00:00,9.51,9.51,9.49,9.5,172800.0,7.749,7.749,7.7327,7.7408,172800.0
2010-01-13 11:10:00,9.5,9.5,9.49,9.5,155200.0,7.7408,7.7408,7.7327,7.7408,155200.0
2010-01-13 11:20:00,9.5,9.54,9.49,9.53,390400.0,7.7408,7.7734,7.7327,7.7653,390400.0
2010-01-13 11:30:00,9.54,9.54,9.49,9.5,204400.0,7.7734,7.7734,7.7327,7.7408,204400.0
2010-01-13 11:40:00,9.5,9.5,9.49,9.49,174400.0,7.7408,7.7408,7.7327,7.7327,174400.0
2010-01-13 11:50:00,9.49,9.5,9.49,9.49,264400.0,7.7327,7.7408,7.7327,7.7327,264400.0
2010-01-13 12:00:00,9.49,9.51,9.49,9.5,261600.0,7.7327,7.749,7.7327,7.7408,261600.0
2010-01-13 12:10:00,9.5,9.51,9.49,9.5,255200.0,7.7408,7.749,7.7327,7.7408,255200.0
2010-01-13 12:20:00,9.49,9.51,9.49,9.5,341600.0,7.7327,7.749,7.7327,7.7408,341600.0
2010-01-13 12:30:00,9.5,9.53,9.5,9.52,167200.0,7.7408,7.7653,7.7408,7.7571,167200.0
2010-01-13 12:40:00,9.52,9.54,9.52,9.53,139200.0,7.7571,7.7734,7.7571,7.7653,139200.0
2010-01-13 12:50:00,9.53,9.53,9.51,9.51,199600.0,7.7653,7.7653,7.749,7.749,199600.0
2010-01-13 13:00:00,9.51,9.52,9.51,9.52,103200.0,7.749,7.7571,7.749,7.7571,103200.0
2010-01-13 13:10:00,9.53,9.54,9.52,9.53,181600.0,7.7653,7.7734,7.7571,7.7653,181600.0
2010-01-13 13:20:00,9.53,9.55,9.53,9.55,87200.0,7.7653,7.7816,7.7653,7.7816,87200.0
2010-01-13 13:30:00,9.54,9.55,9.54,9.54,189200.0,7.7734,7.7816,7.7734,7.7734,189200.0
2010-01-13 13:40:00,9.55,9.55,9.54,9.54,104400.0,7.7816,7.7816,7.7734,7.7734,104400.0
2010-01-13 13:50:00,9.54,9.55,9.53,9.53,230000.0,7.7734,7.7816,7.7653,7.7653,230000.0
2010-01-13 14:00:00,9.53,9.55,9.53,9.55,257200.0,7.7653,7.7816,7.7653,7.7816,257200.0
2010-01-13 14:10:00,9.55,9.55,9.53,9.55,195600.0,7.7816,7.7816,7.7653,7.7816,195600.0
2010-01-13 14:20:00,9.55,9.55,9.52,9.52,295200.0,7.7816,7.7816,7.7571,7.7571,295200.0
2010-01-13 14:30:00,9.52,9.54,9.52,9.54,196400.0,7.7571,7.7734,7.7571,7.7734,196400.0
2010-01-13 14:40:00,9.54,9.55,9.54,9.55,234400.0,7.7734,7.7816,7.7734,7.7816,234400.0
2010-01-13 14:50:00,9.55,9.56,9.55,9.56,254000.0,7.7816,7.7897,7.7816,7.7897,254000.0
2010-01-13 15:00:00,9.56,9.57,9.56,9.56,213600.0,7.7897,7.7979,7.7897,7.7897,213600.0
2010-01-13 15:10:00,9.56,9.57,9.56,9.56,277600.0,7.7897,7.7979,7.7897,7.7897,277600.0
2010-01-13 15:20:00,9.56,9.59,9.56,9.57,412400.0,7.7897,7.8142,7.7897,7.7979,412400.0
2010-01-13 15:30:00,9.57,9.59,9.56,9.59,447200.0,7.7979,7.8142,7.7897,7.8142,447200.0
2010-01-13 15:40:00,9.59,9.59,9.56,9.58,335600.0,7.8142,7.8142,7.7897,7.806,335600.0
2010-01-13 15:50:00,9.58,9.58,9.57,9.57,576400.0,7.806,7.806,7.7979,7.7979,576400.0
2010-01-14 09:30:00,9.58,9.58,9.5,9.5,245200.0,7.806,7.806,7.7408,7.7408,245200.0
2010-01-14 09:40:00,9.5,9.56,9.5,9.56,465600.0,7.7408,7.7897,7.7408,7.7897,465600.0
2010-01-14 09:50:00,9.55,9.56,9.49,9.5,239600.0,7.7816,7.7897,7.7327,7.7408,239600.0
2010-01-14 10:00:00,9.5,9.51,9.48,9.51,321600.0,7.7408,7.749,7.7245,7.749,321600.0
2010-01-14 10:10:00,9.5,9.51,9.49,9.5,344000.0,7.7408,7.749,7.7327,7.7408,344000.0
2010-01-14 10:20:00,9.5,9.51,9.47,9.48,238800.0,7.7408,7.749,7.7164,7.7245,238800.0
2010-01-14 10:30:00,9.48,9.5,9.48,9.5,379600.0,7.7245,7.7408,7.7245,7.7408,379600.0
2010-01-14 10:40:00,9.5,9.5,9.49,9.5,200400.0,7.7408,7.7408,7.7327,7.7408,200400.0
2010-01-14 10:50:00,9.5,9.5,9.49,9.49,381200.0,7.7408,7.7408,7.7327,7.7327,381200.0
2010-01-14 11:00:00,9.49,9.49,9.46,9.47,374000.0,7.7327,7.7327,7.7082,7.7164,374000.0
2010-01-14 11:10:00,9.47,9.49,9.47,9.48,190400.0,7.7164,7.7327,7.7164,7.7245,190400.0
2010-01-14 11:20:00,9.48,9.49,9.47,9.49,248400.0,7.7245,7.7327,7.7164,7.7327,248400.0
2010-01-14 11:30:00,9.49,9.52,9.49,9.51,75200.0,7.7327,7.7571,7.7327,7.749,75200.0
2010-01-14 11:40:00,9.51,9.52,9.5,9.51,64000.0,7.749,7.7571,7.7408,7.749,64000.0
2010-01-14 11:50:00,9.51,9.51,9.5,9.5,172800.0,7.749,7.749,7.7408,7.7408,172800.0
2010-01-14 12:00:00,9.5,9.51,9.5,9.5,130800.0,7.7408,7.749,7.7408,7.7408,130800.0
2010-01-14 12:10:00,9.5,9.51,9.49,9.5,71200.0,7.7408,7.749,7.7327,7.7408,71200.0
2010-01-14 12:20:00,9.5,9.51,9.49,9.5,140800.0,7.7408,7.749,7.7327,7.7408,140800.0
2010-01-14 12:30:00,9.5,9.51,9.48,9.48,186800.0,7.7408,7.749,7.7245,7.7245,186800.0
2010-01-14 12:40:00,9.48,9.49,9.47,9.47,144400.0,7.7245,7.7327,7.7164,7.7164,144400.0
2010-01-14 12:50:00,9.47,9.47,9.46,9.47,111600.0,7.7164,7.7164,7.7082,7.7164,111600.0
2010-01-14 13:00:00,9.47,9.47,9.45,9.45,295600.0,7.7164,7.7164,7.7001,7.7001,295600.0
2010-01-14 13:10:00,9.45,9.45,9.44,9.45,413200.0,7.7001,7.7001,7.6919,7.7001,413200.0
2010-01-14 13:20:00,9.45,9.46,9.44,9.44,126800.0,7.7001,7.7082,7.6919,7.6919,126800.0
2010-01-14 13:30:00,9.44,9.46,9.44,9.44,115200.0,7.6919,7.7082,7.6919,7.6919,115200.0
2010-01-14 13:40:00,9.44,9.45,9.43,9.43,182400.0,7.6919,7.7001,7.6838,7.6838,182400.0
2010-01-14 13:50:00,9.43,9.44,9.41,9.41,327200.0,7.6838,7.6919,7.6675,7.6675,327200.0
2010-01-14 14:00:00,9.41,9.42,9.41,9.41,222800.0,7.6675,7.6756,7.6675,7.6675,222800.0
2010-01-14 14:10:00,9.42,9.42,9.4,9.4,306400.0,7.6756,7.6756,7.6594,7.6594,306400.0
2010-01-14 14:20:00,9.4,9.42,9.4,9.41,232800.0,7.6594,7.6756,7.6594,7.6675,232800.0
2010-01-14 14:30:00,9.41,9.42,9.41,9.42,220000.0,7.6675,7.6756,7.6675,7.6756,220000.0
2010-01-14 14:40:00,9.42,9.43,9.41,9.42,209200.0,7.6756,7.6838,7.6675,7.6756,209200.0
2010-01-14 14:50:00,9.42,9.44,9.42,9.43,174000.0,7.6756,7.6919,7.6756,7.6838,174000.0
2010-01-14 15:00:00,9.43,9.45,9.42,9.44,281600.0,7.6838,7.7001,7.6756,7.6919,281600.0
2010-01-14 15:10:00,9.44,9.47,9.42,9.47,425200.0,7.6919,7.7164,7.6756,7.7164,425200.0
2010-01-14 15:20:00,9.47,9.47,9.46,9.47,196800.0,7.7164,7.7164,7.7082,7.7164,196800.0
2010-01-14 15:30:00,9.47,9.47,9.45,9.45,391600.0,7.7164,7.7164,7.7001,7.7001,391600.0
2010-01-14 15:40:00,9.45,9.46,9.44,9.44,610000.0,7.7001,7.7082,7.6919,7.6919,610000.0
2010-01-14 15:50:00,9.44,9.46,9.44,9.46,877200.0,7.6919,7.7082,7.6919,7.7082,877200.0
2010-01-15 09:30:00,9.43,9.53,9.4,9.5,2546800.0,7.6838,7.7653,7.6594,7.7408,2546800.0
2010-01-15 09:40:00,9.49,9.51,9.45,9.46,240000.0,7.7327,7.749,7.7001,7.7082,240000.0
2010-01-15 09:50:00,9.46,9.47,9.41,9.44,309600.0,7.7082,7.7164,7.6675,7.6919,309600.0
2010-01-15 10:00:00,9.44,9.45,9.4,9.42,280800.0,7.6919,7.7001,7.6594,7.6756,280800.0
2010-01-15 10:10:00,9.42,9.43,9.4,9.42,209200.0,7.6756,7.6838,7.6594,7.6756,209200.0
2010-01-15 10:20:00,9.42,9.44,9.4,9.43,398000.0,7.6756,7.6919,7.6594,7.6838,398000.0
2010-01-15 10:30:00,9.43,9.47,9.42,9.44,505600.0,7.6838,7.7164,7.6756,7.6919,505600.0
2010-01-15 10:40:00,9.45,9.47,9.43,9.46,390800.0,7.7001,7.7164,7.6838,7.7082,390800.0
2010-01-15 10:50:00,9.46,9.46,9.43,9.45,142800.0,7.7082,7.7082,7.6838,7.7001,142800.0
2010-01-15 11:00:00,9.45,9.45,9.42,9.44,298800.0,7.7001,7.7001,7.6756,7.6919,298800.0
2010-01-15 11:10:00,9.44,9.44,9.4,9.42,279200.0,7.6919,7.6919,7.6594,7.6756,279200.0
2010-01-15 11:20:00,9.42,9.43,9.4,9.41,219600.0,7.6756,7.6838,7.6594,7.6675,219600.0
2010-01-15 11:30:00,9.41,9.41,9.39,9.4,364000.0,7.6675,7.6675,7.6512,7.6594,364000.0
2010-01-15 11:40:00,9.4,9.42,9.39,9.39,266000.0,7.6594,7.6756,7.6512,7.6512,266000.0
2010-01-15 11:50:00,9.39,9.39,9.36,9.37,290400.0,7.6512,7.6512,7.6268,7.6349,290400.0
2010-01-15 12:00:00,9.37,9.38,9.36,9.36,162400.0,7.6349,7.6431,7.6268,7.6268,162400.0
2010-01-15 12:10:00,9.37,9.38,9.36,9.37,159600.0,7.6349,7.6431,7.6268,7.6349,159600.0
2010-01-15 12:20:00,9.37,9.37,9.34,9.34,176000.0,7.6349,7.6349,7.6105,7.6105,176000.0
2010-01-15 12:30:00,9.34,9.35,9.32,9.33,327200.0,7.6105,7.6186,7.5942,7.6023,327200.0
2010-01-15 12:40:00,9.33,9.34,9.31,9.33,413600.0,7.6023,7.6105,7.586,7.6023,413600.0
2010-01-15 12:50:00,9.33,9.33,9.32,9.33,196800.0,7.6023,7.6023,7.5942,7.6023,196800.0
2010-01-15 13:00:00,9.33,9.34,9.31,9.34,216400.0,7.6023,7.6105,7.586,7.6105,216400.0
2010-01-15 13:10:00,9.34,9.35,9.34,9.35,127200.0,7.6105,7.6186,7.6105,7.6186,127200.0
2010-01-15 13:20:00,9.35,9.35,9.32,9.33,306000.0,7.6186,7.6186,7.5942,7.6023,306000.0
2010-01-15 13:30:00,9.33,9.34,9.32,9.32,225600.0,7.6023,7.6105,7.5942,7.5942,225600.0
2010-01-15 13:40:00,9.32,9.33,9.31,9.33,303600.0,7.5942,7.6023,7.586,7.6023,303600.0
2010-01-15 13:50:00,9.33,9.33,9.31,9.32,248800.0,7.6023,7.6023,7.586,7.5942,248800.0
2010-01-15 14:00:00,9.32,9.33,9.31,9.33,152400.0,7.5942,7.6023,7.586,7.6023,152400.0
2010-01-15 14:10:00,9.33,9.34,9.31,9.31,562800.0,7.6023,7.6105,7.586,7.586,562800.0
2010-01-15 14:20:00,9.31,9.33,9.31,9.31,183600.0,7.586,7.6023,7.586,7.586,183600.0
2010-01-15 14:30:00,9.31,9.32,9.3,9.3,395600.0,7.586,7.5942,7.5779,7.5779,395600.0
2010-01-15 14:40:00,9.3,9.3,9.28,9.29,389200.0,7.5779,7.5779,7.5616,7.5697,389200.0
2010-01-15 14:50:00,9.29,9.3,9.28,9.3,392000.0,7.5697,7.5779,7.5616,7.5779,392000.0
2010-01-15 15:00:00,9.3,9.33,9.29,9.33,476000.0,7.5779,7.6023,7.5697,7.6023,476000.0
2010-01-15 15:10:00,9.33,9.35,9.32,9.34,404800.0,7.6023,7.6186,7.5942,7.6105,404800.0
2010-01-15 15:20:00,9.34,9.35,9.33,9.34,304400.0,7.6105,7.6186,7.6023,7.6105,304400.0
2010-01-15 15:30:00,9.34,9.35,9.32,9.34,314000.0,7.6105,7.6186,7.5942,7.6105,314000.0
2010-01-15 15:40:00,9.34,9.34,9.31,9.32,667600.0,7.6105,7.6105,7.586,7.5942,667600.0
2010-01-15 15:50:00,9.32,9.33,9.31,9.32,914000.0,7.5942,7.6023,7.586,7.5942,914000.0
2010-01-19 09:30:00,9.3,9.37,9.3,9.34,484800.0,7.5779,7.6349,7.5779,7.6105,484800.0
2010-01-19 09:40:00,9.34,9.39,9.33,9.37,302800.0,7.6105,7.6512,7.6023,7.6349,302800.0
2010-01-19 09:50:00,9.38,9.4,9.37,9.37,319200.0,7.6431,7.6594,7.6349,7.6349,319200.0
2010-01-19 10:00:00,9.37,9.38,9.35,9.38,336000.0,7.6349,7.6431,7.6186,7.6431,336000.0
2010-01-19 10:10:00,9.38,9.38,9.37,9.37,137600.0,7.6431,7.6431,7.6349,7.6349,137600.0
2010-01-19 10:20:00,9.37,9.4,9.37,9.38,183200.0,7.6349,7.6594,7.6349,7.6431,183200.0
2010-01-19 10:30:00,9.38,9.42,9.38,9.41,264800.0,7.6431,7.6756,7.6431,7.6675,264800.0
2010-01-19 10:40:00,9.41,9.45,9.4,9.43,317200.0,7.6675,7.7001,7.6594,7.6838,317200.0
2010-01-19 10:50:00,9.43,9.43,9.4,9.41,96000.0,7.6838,7.6838,7.6594,7.6675,96000.0
2010-01-19 11:00:00,9.41,9.42,9.4,9.41,179600.0,7.6675,7.6756,7.6594,7.6675,179600.0
2010-01-19 11:10:00,9.41,9.42,9.41,9.42,142800.0,7.6675,7.6756,7.6675,7.6756,142800.0
2010-01-19 11:20:00,9.42,9.42,9.4,9.4,132000.0,7.6756,7.6756,7.6594,7.6594,132000.0
2010-01-19 11:30:00,9.4,9.41,9.39,9.4,282800.0,7.6594,7.6675,7.6512,7.6594,282800.0
2010-01-19 11:40:00,9.4,9.41,9.39,9.4,190400.0,7.6594,7.6675,7.6512,7.6594,190400.0
2010-01-19 11:50:00,9.4,9.41,9.4,9.4,73600.0,7.6594,7.6675,7.6594,7.6594,73600.0
2010-01-19 12:00:00,9.4,9.42,9.4,9.42,79600.0,7.6594,7.6756,7.6594,7.6756,79600.0
2010-01-19 12:10:00,9.42,9.43,9.4,9.41,134800.0,7.6756,7.6838,7.6594,7.6675,134800.0
2010-01-19 12:20:00,9.42,9.44,9.42,9.43,144000.0,7.6756,7.6919,7.6756,7.6838,144000.0
2010-01-19 12:30:00,9.43,9.43,9.42,9.42,106000.0,7.6838,7.6838,7.6756,7.6756,106000.0
2010-01-19 12:40:00,9.41,9.42,9.41,9.42,100800.0,7.6675,7.6756,7.6675,7.6756,100800.0
2010-01-19 12:50:00,9.42,9.42,9.4,9.4,137200.0,7.6756,7.6756,7.6594,7.6594,137200.0
2010-01-19 13:00:00,9.4,9.42,9.4,9.41,114800.0,7.6594,7.6756,7.6594,7.6675,114800.0
2010-01-19 13:10:00,9.41,9.43,9.41,9.43,141600.0,7.6675,7.6838,7.6675,7.6838,141600.0
2010-01-19 13:20:00,9.43,9.43,9.42,9.43,81200.0,7.6838,7.6838,7.6756,7.6838,81200.0
2010-01-19 13:30:00,9.42,9.43,9.42,9.42,77200.0,7.6756,7.6838,7.6756,7.6756,77200.0
2010-01-19 13:40:00,9.42,9.43,9.42,9.43,103200.0,7.6756,7.6838,7.6756,7.6838,103200.0
2010-01-19 13:50:00,9.43,9.43,9.41,9.42,130000.0,7.6838,7.6838,7.6675,7.6756,130000.0
2010-01-19 14:00:00,9.42,9.43,9.42,9.43,168000.0,7.6756,7.6838,7.6756,7.6838,168000.0
2010-01-19 14:10:00,9.43,9.44,9.41,9.42,212800.0,7.6838,7.6919,7.6675,7.6756,212800.0
2010-01-19 14:20:00,9.42,9.44,9.42,9.43,240000.0,7.6756,7.6919,7.6756,7.6838,240000.0
2010-01-19 14:30:00,9.43,9.44,9.43,9.44,296400.0,7.6838,7.6919,7.6838,7.6919,296400.0
2010-01-19 14:40:00,9.44,9.45,9.43,9.44,184400.0,7.6919,7.7001,7.6838,7.6919,184400.0
2010-01-19 14:50:00,9.44,9.46,9.44,9.45,422800.0,7.6919,7.7082,7.6919,7.7001,422800.0
2010-01-19 15:00:00,9.45,9.45,9.43,9.45,194800.0,7.7001,7.7001,7.6838,7.7001,194800.0
2010-01-19 15:10:00,9.44,9.45,9.44,9.45,175600.0,7.6919,7.7001,7.6919,7.7001,175600.0
2010-01-19 15:20:00,9.45,9.47,9.44,9.46,553600.0,7.7001,7.7164,7.6919,7.7082,553600.0
2010-01-19 15:30:00,9.46,9.46,9.45,9.46,262400.0,7.7082,7.7082,7.7001,7.7082,262400.0
2010-01-19 15:40:00,9.46,9.47,9.46,9.47,647600.0,7.7082,7.7164,7.7082,7.7164,647600.0
2010-01-19 15:50:00,9.47,9.47,9.46,9.47,704000.0,7.7164,7.7164,7.7082,7.7164,704000.0
2010-01-20 09:30:00,9.42,9.42,9.32,9.35,616800.0,7.6756,7.6756,7.5942,7.6186,616800.0
2010-01-20 09:40:00,9.35,9.38,9.33,9.37,586000.0,7.6186,7.6431,7.6023,7.6349,586000.0
2010-01-20 09:50:00,9.36,9.4,9.36,9.37,240000.0,7.6268,7.6594,7.6268,7.6349,240000.0
2010-01-20 10:00:00,9.37,9.4,9.33,9.34,201600.0,7.6349,7.6594,7.6023,7.6105,201600.0
2010-01-20 10:10:00,9.34,9.35,9.33,9.35,122400.0,7.6105,7.6186,7.6023,7.6186,122400.0
2010-01-20 10:20:00,9.36,9.36,9.31,9.31,274000.0,7.6268,7.6268,7.586,7.586,274000.0
2010-01-20 10:30:00,9.31,9.34,9.3,9.33,265200.0,7.586,7.6105,7.5779,7.6023,265200.0
2010-01-20 10:40:00,9.33,9.35,9.33,9.33,237600.0,7.6023,7.6186,7.6023,7.6023,237600.0
2010-01-20 10:50:00,9.34,9.34,9.32,9.33,160800.0,7.6105,7.6105,7.5942,7.6023,160800.0
2010-01-20 11:00:00,9.32,9.33,9.29,9.3,369200.0,7.5942,7.6023,7.5697,7.5779,369200.0
2010-01-20 11:10:00,9.3,9.34,9.3,9.34,168400.0,7.5779,7.6105,7.5779,7.6105,168400.0
2010-01-20 11:20:00,9.33,9.35,9.33,9.35,151200.0,7.6023,7.6186,7.6023,7.6186,151200.0
2010-01-20 11:30:00,9.35,9.35,9.33,9.33,110000.0,7.6186,7.6186,7.6023,7.6023,110000.0
2010-01-20 11:40:00,9.33,9.34,9.32,9.33,90000.0,7.6023,7.6105,7.5942,7.6023,90000.0
2010-01-20 11:50:00,9.33,9.33,9.33,9.33,158000.0,7.6023,7.6023,7.6023,7.6023,158000.0
2010-01-20 12:00:00,9.33,9.35,9.33,9.34,202000.0,7.6023,7.6186,7.6023,7.6105,202000.0
2010-01-20 12:10:00,9.34,9.35,9.34,9.35,113200.0,7.6105,7.6186,7.6105,7.6186,113200.0
2010-01-20 12:20:00,9.35,9.35,9.34,9.34,136800.0,7.6186,7.6186,7.6105,7.6105,136800.0
2010-01-20 12:30:00,9.34,9.35,9.34,9.34,128000.0,7.6105,7.6186,7.6105,7.6105,128000.0
2010-01-20 12:40:00,9.34,9.35,9.33,9.34,120000.0,7.6105,7.6186,7.6023,7.6105,120000.0
2010-01-20 12:50:00,9.34,9.35,9.33,9.34,93200.0,7.6105,7.6186,7.6023,7.6105,93200.0
2010-01-20 13:00:00,9.34,9.35,9.33,9.34,130400.0,7.6105,7.6186,7.6023,7.6105,130400.0
2010-01-20 13:10:00,9.34,9.34,9.32,9.33,134800.0,7.6105,7.6105,7.5942,7.6023,134800.0
2010-01-20 13:20:00,9.33,9.33,9.32,9.33,207600.0,7.6023,7.6023,7.5942,7.6023,207600.0
2010-01-20 13:30:00,9.33,9.34,9.33,9.34,99600.0,7.6023,7.6105,7.6023,7.6105,99600.0
2010-01-20 13:40:00,9.34,9.35,9.34,9.35,108400.0,7.6105,7.6186,7.6105,7.6186,108400.0
2010-01-20 13:50:00,9.35,9.35,9.34,9.34,84000.0,7.6186,7.6186,7.6105,7.6105,84000.0
2010-01-20 14:00:00,9.35,9.36,9.35,9.36,83600.0,7.6186,7.6268,7.6186,7.6268,83600.0
2010-01-20 14:10:00,9.36,9.37,9.35,9.36,103600.0,7.6268,7.6349,7.6186,7.6268,103600.0
2010-01-20 14:20:00,9.36,9.37,9.35,9.36,85200.0,7.6268,7.6349,7.6186,7.6268,85200.0
2010-01-20 14:30:00,9.36,9.37,9.35,9.36,130800.0,7.6268,7.6349,7.6186,7.6268,130800.0
2010-01-20 14:40:00,9.36,9.38,9.36,9.37,127600.0,7.6268,7.6431,7.6268,7.6349,127600.0
2010-01-20 14:50:00,9.37,9.37,9.35,9.36,173600.0,7.6349,7.6349,7.6186,7.6268,173600.0
2010-01-20 15:00:00,9.36,9.36,9.35,9.35,165600.0,7.6268,7.6268,7.6186,7.6186,165600.0
2010-01-20 15:10:00,9.35,9.36,9.35,9.36,120000.0,7.6186,7.6268,7.6186,7.6268,120000.0
2010-01-20 15:20:00,9.35,9.37,9.35,9.35,451600.0,7.6186,7.6349,7.6186,7.6186,451600.0
2010-01-20 15:30:00,9.35,9.36,9.33,9.35,313600.0,7.6186,7.6268,7.6023,7.6186,313600.0
2010-01-20 15:40:00,9.35,9.36,9.34,9.36,348400.0,7.6186,7.6268,7.6105,7.6268,348400.0
2010-01-20 15:50:00,9.35,9.36,9.34,9.34,581200.0,7.6186,7.6268,7.6105,7.6105,581200.0
2010-01-21 09:30:00,9.38,9.39,9.33,9.33,463200.0,7.6431,7.6512,7.6023,7.6023,463200.0
2010-01-21 09:40:00,9.34,9.39,9.34,9.36,396800.0,7.6105,7.6512,7.6105,7.6268,396800.0
2010-01-21 09:50:00,9.36,9.38,9.35,9.38,419200.0,7.6268,7.6431,7.6186,7.6431,419200.0
2010-01-21 10:00:00,9.38,9.4,9.33,9.38,341200.0,7.6431,7.6594,7.6023,7.6431,341200.0
2010-01-21 10:10:00,9.38,9.4,9.37,9.39,295600.0,7.6431,7.6594,7.6349,7.6512,295600.0
2010-01-21 10:20:00,9.39,9.4,9.31,9.31,687200.0,7.6512,7.6594,7.586,7.586,687200.0
2010-01-21 10:30:00,9.31,9.31,9.29,9.3,492400.0,7.586,7.586,7.5697,7.5779,492400.0
2010-01-21 10:40:00,9.3,9.33,9.29,9.3,370000.0,7.5779,7.6023,7.5697,7.5779,370000.0
2010-01-21 10:50:00,9.3,9.3,9.28,9.3,306800.0,7.5779,7.5779,7.5616,7.5779,306800.0
2010-01-21 11:00:00,9.3,9.31,9.28,9.29,577200.0,7.5779,7.586,7.5616,7.5697,577200.0
2010-01-21 11:10:00,9.29,9.31,9.28,9.28,463200.0,7.5697,7.586,7.5616,7.5616,463200.0
2010-01-21 11:20:00,9.28,9.3,9.27,9.29,380800.0,7.5616,7.5779,7.5534,7.5697,380800.0
2010-01-21 11:30:00,9.29,9.32,9.28,9.3,1096800.0,7.5697,7.5942,7.5616,7.5779,1096800.0
2010-01-21 11:40:00,9.3,9.3,9.25,9.28,672400.0,7.5779,7.5779,7.5371,7.5616,672400.0
2010-01-21 11:50:00,9.28,9.3,9.27,9.29,474000.0,7.5616,7.5779,7.5534,7.5697,474000.0
2010-01-21 12:00:00,9.29,9.33,9.27,9.32,448800.0,7.5697,7.6023,7.5534,7.5942,448800.0
2010-01-21 12:10:00,9.32,9.34,9.3,9.3,207600.0,7.5942,7.6105,7.5779,7.5779,207600.0
2010-01-21 12:20:00,9.3,9.3,9.24,9.25,564800.0,7.5779,7.5779,7.529,7.5371,564800.0
2010-01-21 12:30:00,9.25,9.26,9.24,9.24,254000.0,7.5371,7.5453,7.529,7.529,254000.0
2010-01-21 12:40:00,9.24,9.25,9.22,9.22,163600.0,7.529,7.5371,7.5127,7.5127,163600.0
2010-01-21 12:50:00,9.22,9.24,9.21,9.23,195200.0,7.5127,7.529,7.5045,7.5208,195200.0
2010-01-21 13:00:00,9.23,9.24,9.2,9.22,395600.0,7.5208,7.529,7.4964,7.5127,395600.0
2010-01-21 13:10:00,9.22,9.22,9.2,9.21,200400.0,7.5127,7.5127,7.4964,7.5045,200400.0
2010-01-21 13:20:00,9.21,9.22,9.21,9.22,238400.0,7.5045,7.5127,7.5045,7.5127,238400.0
2010-01-21 13:30:00,9.22,9.27,9.22,9.26,436400.0,7.5127,7.5534,7.5127,7.5453,436400.0
2010-01-21 13:40:00,9.26,9.27,9.24,9.26,218800.0,7.5453,7.5534,7.529,7.5453,218800.0
2010-01-21 13:50:00,9.26,9.26,9.24,9.26,124000.0,7.5453,7.5453,7.529,7.5453,124000.0
2010-01-21 14:00:00,9.26,9.26,9.23,9.25,216400.0,7.5453,7.5453,7.5208,7.5371,216400.0
2010-01-21 14:10:00,9.24,9.25,9.23,9.24,142400.0,7.529,7.5371,7.5208,7.529,142400.0
2010-01-21 14:20:00,9.24,9.27,9.24,9.27,308000.0,7.529,7.5534,7.529,7.5534,308000.0
2010-01-21 14:30:00,9.27,9.27,9.26,9.26,211200.0,7.5534,7.5534,7.5453,7.5453,211200.0
2010-01-21 14:40:00,9.26,9.27,9.24,9.25,252000.0,7.5453,7.5534,7.529,7.5371,252000.0
2010-01-21 14:50:00,9.25,9.26,9.24,9.25,246800.0,7.5371,7.5453,7.529,7.5371,246800.0
2010-01-21 15:00:00,9.26,9.26,9.23,9.24,430800.0,7.5453,7.5453,7.5208,7.529,430800.0
2010-01-21 15:10:00,9.24,9.25,9.22,9.22,282400.0,7.529,7.5371,7.5127,7.5127,282400.0
2010-01-21 15:20:00,9.22,9.23,9.21,9.22,499600.0,7.5127,7.5208,7.5045,7.5127,499600.0
2010-01-21 15:30:00,9.22,9.24,9.21,9.22,512000.0,7.5127,7.529,7.5045,7.5127,512000.0
2010-01-21 15:40:00,9.22,9.24,9.22,9.24,696400.0,7.5127,7.529,7.5127,7.529,696400.0
2010-01-21 15:50:00,9.24,9.24,9.21,9.21,1049200.0,7.529,7.529,7.5045,7.5045,1049200.0
2010-01-22 09:30:00,9.21,9.3,9.18,9.27,706800.0,7.5045,7.5779,7.4801,7.5534,706800.0
2010-01-22 09:40:00,9.26,9.29,9.24,9.26,734000.0,7.5453,7.5697,7.529,7.5453,734000.0
2010-01-22 09:50:00,9.26,9.27,9.23,9.25,418800.0,7.5453,7.5534,7.5208,7.5371,418800.0
2010-01-22 10:00:00,9.25,9.25,9.18,9.19,618400.0,7.5371,7.5371,7.4801,7.4882,618400.0
2010-01-22 10:10:00,9.19,9.21,9.17,9.17,957600.0,7.4882,7.5045,7.4719,7.4719,957600.0
2010-01-22 10:20:00,9.17,9.24,9.17,9.24,394000.0,7.4719,7.529,7.4719,7.529,394000.0
2010-01-22 10:30:00,9.24,9.28,9.24,9.24,375200.0,7.529,7.5616,7.529,7.529,375200.0
2010-01-22 10:40:00,9.24,9.28,9.23,9.23,408000.0,7.529,7.5616,7.5208,7.5208,408000.0
2010-01-22 10:50:00,9.24,9.26,9.23,9.26,231200.0,7.529,7.5453,7.5208,7.5453,231200.0
2010-01-22 11:00:00,9.25,9.28,9.25,9.26,328000.0,7.5371,7.5616,7.5371,7.5453,328000.0
2010-01-22 11:10:00,9.25,9.28,9.24,9.27,256000.0,7.5371,7.5616,7.529,7.5534,256000.0
2010-01-22 11:20:00,9.27,9.3,9.26,9.3,223200.0,7.5534,7.5779,7.5453,7.5779,223200.0
2010-01-22 11:30:00,9.29,9.3,9.28,9.28,326400.0,7.5697,7.5779,7.5616,7.5616,326400.0
2010-01-22 11:40:00,9.28,9.29,9.26,9.27,219200.0,7.5616,7.5697,7.5453,7.5534,219200.0
2010-01-22 11:50:00,9.27,9.28,9.26,9.26,242800.0,7.5534,7.5616,7.5453,7.5453,242800.0
2010-01-22 12:00:00,9.26,9.27,9.24,9.26,312000.0,7.5453,7.5534,7.529,7.5453,312000.0
2010-01-22 12:10:00,9.26,9.3,9.24,9.3,420400.0,7.5453,7.5779,7.529,7.5779,420400.0
2010-01-22 12:20:00,9.3,9.31,9.29,9.31,373600.0,7.5779,7.586,7.5697,7.586,373600.0
2010-01-22 12:30:00,9.31,9.33,9.31,9.31,288000.0,7.586,7.6023,7.586,7.586,288000.0
2010-01-22 12:40:00,9.31,9.33,9.31,9.31,314400.0,7.586,7.6023,7.586,7.586,314400.0
2010-01-22 12:50:00,9.31,9.31,9.3,9.3,230800.0,7.586,7.586,7.5779,7.5779,230800.0
2010-01-22 13:00:00,9.3,9.3,9.28,9.29,234400.0,7.5779,7.5779,7.5616,7.5697,234400.0
2010-01-22 13:10:00,9.29,9.3,9.27,9.29,256400.0,7.5697,7.5779,7.5534,7.5697,256400.0
2010-01-22 13:20:00,9.29,9.32,9.29,9.32,357600.0,7.5697,7.5942,7.5697,7.5942,357600.0
2010-01-22 13:30:00,9.31,9.32,9.28,9.28,239200.0,7.586,7.5942,7.5616,7.5616,239200.0
2010-01-22 13:40:00,9.28,9.29,9.26,9.27,321200.0,7.5616,7.5697,7.5453,7.5534,321200.0
2010-01-22 13:50:00,9.28,9.28,9.27,9.27,307600.0,7.5616,7.5616,7.5534,7.5534,307600.0
2010-01-22 14:00:00,9.27,9.28,9.26,9.26,278000.0,7.5534,7.5616,7.5453,7.5453,278000.0
2010-01-22 14:10:00,9.26,9.29,9.25,9.28,366800.0,7.5453,7.5697,7.5371,7.5616,366800.0
2010-01-22 14:20:00,9.28,9.29,9.27,9.27,304000.0,7.5616,7.5697,7.5534,7.5534,304000.0
2010-01-22 14:30:00,9.27,9.29,9.26,9.28,378000.0,7.5534,7.5697,7.5453,7.5616,378000.0
2010-01-22 14:40:00,9.28,9.3,9.26,9.3,539200.0,7.5616,7.5779,7.5453,7.5779,539200.0
2010-01-22 14:50:00,9.3,9.31,9.28,9.28,384000.0,7.5779,7.586,7.5616,7.5616,384000.0
2010-01-22 15:00:00,9.28,9.29,9.26,9.27,866400.0,7.5616,7.5697,7.5453,7.5534,866400.0
2010-01-22 15:10:00,9.27,9.27,9.24,9.24,527600.0,7.5534,7.5534,7.529,7.529,527600.0
2010-01-22 15:20:00,9.24,9.26,9.24,9.26,547200.0,7.529,7.5453,7.529,7.5453,547200.0
2010-01-22 15:30:00,9.26,9.27,9.22,9.22,1097200.0,7.5453,7.5534,7.5127,7.5127,1097200.0
2010-01-22 15:40:00,9.22,9.23,9.19,9.19,1014800.0,7.5127,7.5208,7.4882,7.4882,1014800.0
2010-01-22 15:50:00,9.19,9.2,9.18,9.18,1352800.0,7.4882,7.4964,7.4801,7.4801,1352800.0
2010-01-25 09:30:00,9.27,9.31,9.25,9.28,668000.0,7.5534,7.586,7.5371,7.5616,668000.0
2010-01-25 09:40:00,9.27,9.3,9.26,9.28,739200.0,7.5534,7.5779,7.5453,7.5616,739200.0
2010-01-25 09:50:00,9.28,9.28,9.25,9.27,342000.0,7.5616,7.5616,7.5371,7.5534,342000.0
2010-01-25 10:00:00,9.26,9.27,9.22,9.22,687600.0,7.5453,7.5534,7.5127,7.5127,687600.0
2010-01-25 10:10:00,9.22,9.25,9.2,9.25,415200.0,7.5127,7.5371,7.4964,7.5371,415200.0
2010-01-25 10:20:00,9.25,9.27,9.23,9.25,409200.0,7.5371,7.5534,7.5208,7.5371,409200.0
2010-01-25 10:30:00,9.25,9.25,9.22,9.23,450400.0,7.5371,7.5371,7.5127,7.5208,450400.0
2010-01-25 10:40:00,9.23,9.23,9.2,9.22,226800.0,7.5208,7.5208,7.4964,7.5127,226800.0
2010-01-25 10:50:00,9.22,9.26,9.21,9.25,287200.0,7.5127,7.5453,7.5045,7.5371,287200.0
2010-01-25 11:00:00,9.24,9.26,9.19,9.24,334000.0,7.529,7.5453,7.4882,7.529,334000.0
2010-01-25 11:10:00,9.25,9.26,9.24,9.25,195600.0,7.5371,7.5453,7.529,7.5371,195600.0
2010-01-25 11:20:00,9.25,9.28,9.25,9.25,187600.0,7.5371,7.5616,7.5371,7.5371,187600.0
2010-01-25 11:30:00,9.26,9.27,9.25,9.26,264400.0,7.5453,7.5534,7.5371,7.5453,264400.0
2010-01-25 11:40:00,9.25,9.27,9.25,9.26,365600.0,7.5371,7.5534,7.5371,7.5453,365600.0
2010-01-25 11:50:00,9.26,9.3,9.26,9.27,188400.0,7.5453,7.5779,7.5453,7.5534,188400.0
2010-01-25 12:00:00,9.27,9.31,9.27,9.29,185600.0,7.5534,7.586,7.5534,7.5697,185600.0
2010-01-25 12:10:00,9.29,9.31,9.28,9.3,64000.0,7.5697,7.586,7.5616,7.5779,64000.0
2010-01-25 12:20:00,9.29,9.32,9.29,9.31,165200.0,7.5697,7.5942,7.5697,7.586,165200.0
2010-01-25 12:30:00,9.3,9.31,9.3,9.3,93600.0,7.5779,7.586,7.5779,7.5779,93600.0
2010-01-25 12:40:00,9.3,9.3,9.29,9.3,86800.0,7.5779,7.5779,7.5697,7.5779,86800.0
2010-01-25 12:50:00,9.3,9.3,9.29,9.29,68400.0,7.5779,7.5779,7.5697,7.5697,68400.0
2010-01-25 13:00:00,9.28,9.29,9.26,9.27,156400.0,7.5616,7.5697,7.5453,7.5534,156400.0
2010-01-25 13:10:00,9.27,9.28,9.27,9.28,116800.0,7.5534,7.5616,7.5534,7.5616,116800.0
2010-01-25 13:20:00,9.28,9.29,9.28,9.29,132400.0,7.5616,7.5697,7.5616,7.5697,132400.0
2010-01-25 13:30:00,9.29,9.29,9.26,9.27,198400.0,7.5697,7.5697,7.5453,7.5534,198400.0
2010-01-25 13:40:00,9.27,9.27,9.26,9.27,122000.0,7.5534,7.5534,7.5453,7.5534,122000.0
2010-01-25 13:50:00,9.27,9.28,9.26,9.26,100000.0,7.5534,7.5616,7.5453,7.5453,100000.0
2010-01-25 14:00:00,9.26,9.27,9.26,9.27,126800.0,7.5453,7.5534,7.5453,7.5534,126800.0
2010-01-25 14:10:00,9.27,9.28,9.26,9.27,143200.0,7.5534,7.5616,7.5453,7.5534,143200.0
2010-01-25 14:20:00,9.27,9.28,9.27,9.27,140800.0,7.5534,7.5616,7.5534,7.5534,140800.0
2010-01-25 14:30:00,9.27,9.27,9.24,9.24,285200.0,7.5534,7.5534,7.529,7.529,285200.0
2010-01-25 14:40:00,9.24,9.26,9.24,9.25,114800.0,7.529,7.5453,7.529,7.5371,114800.0
2010-01-25 14:50:00,9.25,9.28,9.25,9.28,173600.0,7.5371,7.5616,7.5371,7.5616,173600.0
2010-01-25 15:00:00,9.28,9.29,9.27,9.27,178000.0,7.5616,7.5697,7.5534,7.5534,178000.0
2010-01-25 15:10:00,9.27,9.28,9.26,9.27,257600.0,7.5534,7.5616,7.5453,7.5534,257600.0
2010-01-25 15:20:00,9.27,9.27,9.26,9.27,372800.0,7.5534,7.5534,7.5453,7.5534,372800.0
2010-01-25 15:30:00,9.27,9.28,9.27,9.27,349200.0,7.5534,7.5616,7.5534,7.5534,349200.0
2010-01-25 15:40:00,9.27,9.28,9.26,9.26,653200.0,7.5534,7.5616,7.5453,7.5453,653200.0
2010-01-25 15:50:00,9.26,9.27,9.25,9.26,816000.0,7.5453,7.5534,7.5371,7.5453,816000.0
2010-01-26 09:30:00,9.24,9.37,9.24,9.35,463600.0,7.529,7.6349,7.529,7.6186,463600.0
2010-01-26 09:40:00,9.34,9.38,9.32,9.36,428000.0,7.6105,7.6431,7.5942,7.6268,428000.0
2010-01-26 09:50:00,9.36,9.37,9.32,9.35,330800.0,7.6268,7.6349,7.5942,7.6186,330800.0
2010-01-26 10:00:00,9.35,9.44,9.34,9.44,592000.0,7.6186,7.6919,7.6105,7.6919,592000.0
2010-01-26 10:10:00,9.44,9.47,9.44,9.45,1213600.0,7.6919,7.7164,7.6919,7.7001,1213600.0
2010-01-26 10:20:00,9.45,9.46,9.41,9.42,317200.0,7.7001,7.7082,7.6675,7.6756,317200.0
2010-01-26 10:30:00,9.42,9.44,9.42,9.42,528400.0,7.6756,7.6919,7.6756,7.6756,528400.0
2010-01-26 10:40:00,9.43,9.47,9.42,9.44,483600.0,7.6838,7.7164,7.6756,7.6919,483600.0
2010-01-26 10:50:00,9.44,9.47,9.43,9.44,284000.0,7.6919,7.7164,7.6838,7.6919,284000.0
2010-01-26 11:00:00,9.44,9.46,9.43,9.45,320400.0,7.6919,7.7082,7.6838,7.7001,320400.0
2010-01-26 11:10:00,9.45,9.46,9.42,9.43,660400.0,7.7001,7.7082,7.6756,7.6838,660400.0
2010-01-26 11:20:00,9.43,9.45,9.42,9.45,199600.0,7.6838,7.7001,7.6756,7.7001,199600.0
2010-01-26 11:30:00,9.44,9.47,9.43,9.47,272400.0,7.6919,7.7164,7.6838,7.7164,272400.0
2010-01-26 11:40:00,9.47,9.47,9.45,9.47,219600.0,7.7164,7.7164,7.7001,7.7164,219600.0
2010-01-26 11:50:00,9.47,9.5,9.47,9.47,575200.0,7.7164,7.7408,7.7164,7.7164,575200.0
2010-01-26 12:00:00,9.47,9.49,9.47,9.49,364800.0,7.7164,7.7327,7.7164,7.7327,364800.0
2010-01-26 12:10:00,9.49,9.51,9.48,9.51,484800.0,7.7327,7.749,7.7245,7.749,484800.0
2010-01-26 12:20:00,9.51,9.51,9.5,9.5,411600.0,7.749,7.749,7.7408,7.7408,411600.0
2010-01-26 12:30:00,9.5,9.51,9.5,9.51,428000.0,7.7408,7.749,7.7408,7.749,428000.0
2010-01-26 12:40:00,9.51,9.52,9.5,9.51,294000.0,7.749,7.7571,7.7408,7.749,294000.0
2010-01-26 12:50:00,9.52,9.55,9.52,9.55,285200.0,7.7571,7.7816,7.7571,7.7816,285200.0
2010-01-26 13:00:00,9.54,9.55,9.52,9.52,334400.0,7.7734,7.7816,7.7571,7.7571,334400.0
2010-01-26 13:10:00,9.52,9.53,9.51,9.51,354400.0,7.7571,7.7653,7.749,7.749,354400.0
2010-01-26 13:20:00,9.51,9.52,9.51,9.51,324400.0,7.749,7.7571,7.749,7.749,324400.0
2010-01-26 13:30:00,9.51,9.52,9.51,9.51,297600.0,7.749,7.7571,7.749,7.749,297600.0
2010-01-26 13:40:00,9.52,9.52,9.51,9.51,282400.0,7.7571,7.7571,7.749,7.749,282400.0
2010-01-26 13:50:00,9.52,9.55,9.52,9.55,460000.0,7.7571,7.7816,7.7571,7.7816,460000.0
2010-01-26 14:00:00,9.55,9.56,9.53,9.54,456800.0,7.7816,7.7897,7.7653,7.7734,456800.0
2010-01-26 14:10:00,9.54,9.54,9.53,9.53,389200.0,7.7734,7.7734,7.7653,7.7653,389200.0
2010-01-26 14:20:00,9.53,9.55,9.53,9.53,444400.0,7.7653,7.7816,7.7653,7.7653,444400.0
2010-01-26 14:30:00,9.53,9.54,9.52,9.53,605600.0,7.7653,7.7734,7.7571,7.7653,605600.0
2010-01-26 14:40:00,9.53,9.54,9.52,9.54,522000.0,7.7653,7.7734,7.7571,7.7734,522000.0
2010-01-26 14:50:00,9.54,9.57,9.54,9.56,646000.0,7.7734,7.7979,7.7734,7.7897,646000.0
2010-01-26 15:00:00,9.57,9.58,9.56,9.56,988400.0,7.7979,7.806,7.7897,7.7897,988400.0
2010-01-26 15:10:00,9.56,9.6,9.56,9.58,1239200.0,7.7897,7.8223,7.7897,7.806,1239200.0
2010-01-26 15:20:00,9.58,9.61,9.58,9.59,888400.0,7.806,7.8305,7.806,7.8142,888400.0
2010-01-26 15:30:00,9.6,9.6,9.54,9.55,1186400.0,7.8223,7.8223,7.7734,7.7816,1186400.0
2010-01-26 15:40:00,9.55,9.55,9.51,9.53,2927600.0,7.7816,7.7816,7.749,7.7653,2927600.0
2010-01-26 15:50:00,9.53,9.54,9.52,9.52,1587200.0,7.7653,7.7734,7.7571,7.7571,1587200.0
2010-01-27 09:30:00,9.53,9.56,9.47,9.52,492000.0,7.7653,7.7897,7.7164,7.7571,492000.0
2010-01-27 09:40:00,9.52,9.53,9.48,9.49,380400.0,7.7571,7.7653,7.7245,7.7327,380400.0
2010-01-27 09:50:00,9.49,9.51,9.47,9.49,520800.0,7.7327,7.749,7.7164,7.7327,520800.0
2010-01-27 10:00:00,9.48,9.5,9.47,9.5,486800.0,7.7245,7.7408,7.7164,7.7408,486800.0
2010-01-27 10:10:00,9.5,9.5,9.46,9.47,575600.0,7.7408,7.7408,7.7082,7.7164,575600.0
2010-01-27 10:20:00,9.47,9.53,9.47,9.53,296400.0,7.7164,7.7653,7.7164,7.7653,296400.0
2010-01-27 10:30:00,9.52,9.56,9.52,9.54,401600.0,7.7571,7.7897,7.7571,7.7734,401600.0
2010-01-27 10:40:00,9.53,9.56,9.52,9.52,291200.0,7.7653,7.7897,7.7571,7.7571,291200.0
2010-01-27 10:50:00,9.52,9.58,9.52,9.58,316400.0,7.7571,7.806,7.7571,7.806,316400.0
2010-01-27 11:00:00,9.58,9.58,9.56,9.57,314800.0,7.806,7.806,7.7897,7.7979,314800.0
2010-01-27 11:10:00,9.57,9.57,9.53,9.57,306000.0,7.7979,7.7979,7.7653,7.7979,306000.0
2010-01-27 11:20:00,9.57,9.57,9.53,9.56,249600.0,7.7979,7.7979,7.7653,7.7897,249600.0
2010-01-27 11:30:00,9.56,9.56,9.51,9.54,208400.0,7.7897,7.7897,7.749,7.7734,208400.0
2010-01-27 11:40:00,9.53,9.54,9.52,9.53,254000.0,7.7653,7.7734,7.7571,7.7653,254000.0
2010-01-27 11:50:00,9.53,9.54,9.53,9.53,210800.0,7.7653,7.7734,7.7653,7.7653,210800.0
2010-01-27 12:00:00,9.54,9.55,9.53,9.54,155600.0,7.7734,7.7816,7.7653,7.7734,155600.0
2010-01-27 12:10:00,9.54,9.55,9.52,9.54,281600.0,7.7734,7.7816,7.7571,7.7734,281600.0
2010-01-27 12:20:00,9.54,9.55,9.54,9.55,227600.0,7.7734,7.7816,7.7734,7.7816,227600.0
2010-01-27 12:30:00,9.55,9.55,9.54,9.55,188000.0,7.7816,7.7816,7.7734,7.7816,188000.0
2010-01-27 12:40:00,9.55,9.55,9.54,9.54,225600.0,7.7816,7.7816,7.7734,7.7734,225600.0
2010-01-27 12:50:00,9.54,9.54,9.52,9.52,306800.0,7.7734,7.7734,7.7571,7.7571,306800.0
2010-01-27 13:00:00,9.52,9.53,9.51,9.52,260800.0,7.7571,7.7653,7.749,7.7571,260800.0
2010-01-27 13:10:00,9.52,9.52,9.51,9.51,266000.0,7.7571,7.7571,7.749,7.749,266000.0
2010-01-27 13:20:00,9.51,9.52,9.51,9.52,141200.0,7.749,7.7571,7.749,7.7571,141200.0
2010-01-27 13:30:00,9.52,9.54,9.52,9.53,150800.0,7.7571,7.7734,7.7571,7.7653,150800.0
2010-01-27 13:40:00,9.52,9.53,9.52,9.53,176000.0,7.7571,7.7653,7.7571,7.7653,176000.0
2010-01-27 13:50:00,9.53,9.55,9.53,9.54,270000.0,7.7653,7.7816,7.7653,7.7734,270000.0
2010-01-27 14:00:00,9.54,9.55,9.54,9.55,314800.0,7.7734,7.7816,7.7734,7.7816,314800.0
2010-01-27 14:10:00,9.55,9.58,9.52,9.57,462800.0,7.7816,7.806,7.7571,7.7979,462800.0
2010-01-27 14:20:00,9.57,9.59,9.55,9.56,510400.0,7.7979,7.8142,7.7816,7.7897,510400.0
2010-01-27 14:30:00,9.56,9.6,9.56,9.59,352400.0,7.7897,7.8223,7.7897,7.8142,352400.0
2010-01-27 14:40:00,9.59,9.62,9.59,9.61,456800.0,7.8142,7.8386,7.8142,7.8305,456800.0
2010-01-27 14:50:00,9.6,9.61,9.58,9.61,387600.0,7.8223,7.8305,7.806,7.8305,387600.0
2010-01-27 15:00:00,9.61,9.62,9.57,9.58,517200.0,7.8305,7.8386,7.7979,7.806,517200.0
2010-01-27 15:10:00,9.58,9.58,9.56,9.58,372800.0,7.806,7.806,7.7897,7.806,372800.0
2010-01-27 15:20:00,9.58,9.63,9.58,9.63,544000.0,7.806,7.8468,7.806,7.8468,544000.0
2010-01-27 15:30:00,9.63,9.65,9.6,9.61,1739200.0,7.8468,7.8631,7.8223,7.8305,1739200.0
2010-01-27 15:40:00,9.61,9.62,9.58,9.58,960400.0,7.8305,7.8386,7.806,7.806,960400.0
2010-01-27 15:50:00,9.58,9.61,9.58,9.6,1079600.0,7.806,7.8305,7.806,7.8223,1079600.0
2010-01-28 09:30:00,9.61,9.64,9.58,9.61,405200.0,7.8305,7.8549,7.806,7.8305,405200.0
2010-01-28 09:40:00,9.6,9.65,9.59,9.61,622400.0,7.8223,7.8631,7.8142,7.8305,622400.0
2010-01-28 09:50:00,9.61,9.66,9.61,9.65,1142000.0,7.8305,7.8712,7.8305,7.8631,1142000.0
2010-01-28 10:00:00,9.65,9.65,9.6,9.6,1308800.0,7.8631,7.8631,7.8223,7.8223,1308800.0
2010-01-28 10:10:00,9.6,9.62,9.59,9.6,825200.0,7.8223,7.8386,7.8142,7.8223,825200.0
2010-01-28 10:20:00,9.6,9.64,9.6,9.64,564400.0,7.8223,7.8549,7.8223,7.8549,564400.0
2010-01-28 10:30:00,9.64,9.64,9.62,9.63,773600.0,7.8549,7.8549,7.8386,7.8468,773600.0
2010-01-28 10:40:00,9.63,9.64,9.57,9.58,464000.0,7.8468,7.8549,7.7979,7.806,464000.0
2010-01-28 10:50:00,9.58,9.6,9.56,9.57,317600.0,7.806,7.8223,7.7897,7.7979,317600.0
2010-01-28 11:00:00,9.58,9.58,9.53,9.54,300400.0,7.806,7.806,7.7653,7.7734,300400.0
2010-01-28 11:10:00,9.54,9.6,9.54,9.55,210000.0,7.7734,7.8223,7.7734,7.7816,210000.0
2010-01-28 11:20:00,9.56,9.59,9.55,9.58,303600.0,7.7897,7.8142,7.7816,7.806,303600.0
2010-01-28 11:30:00,9.58,9.59,9.53,9.56,545600.0,7.806,7.8142,7.7653,7.7897,545600.0
2010-01-28 11:40:00,9.56,9.56,9.53,9.55,374000.0,7.7897,7.7897,7.7653,7.7816,374000.0
2010-01-28 11:50:00,9.55,9.58,9.55,9.58,275600.0,7.7816,7.806,7.7816,7.806,275600.0
2010-01-28 12:00:00,9.58,9.59,9.57,9.58,266400.0,7.806,7.8142,7.7979,7.806,266400.0
2010-01-28 12:10:00,9.58,9.59,9.57,9.57,341600.0,7.806,7.8142,7.7979,7.7979,341600.0
2010-01-28 12:20:00,9.57,9.57,9.53,9.54,314000.0,7.7979,7.7979,7.7653,7.7734,314000.0
2010-01-28 12:30:00,9.54,9.56,9.53,9.56,221600.0,7.7734,7.7897,7.7653,7.7897,221600.0
2010-01-28 12:40:00,9.56,9.57,9.54,9.56,187200.0,7.7897,7.7979,7.7734,7.7897,187200.0
2010-01-28 12:50:00,9.56,9.58,9.56,9.57,326000.0,7.7897,7.806,7.7897,7.7979,326000.0
2010-01-28 13:00:00,9.57,9.58,9.56,9.58,269600.0,7.7979,7.806,7.7897,7.806,269600.0
2010-01-28 13:10:00,9.58,9.59,9.56,9.58,180400.0,7.806,7.8142,7.7897,7.806,180400.0
2010-01-28 13:20:00,9.58,9.61,9.58,9.6,289200.0,7.806,7.8305,7.806,7.8223,289200.0
2010-01-28 13:30:00,9.6,9.6,9.57,9.58,228000.0,7.8223,7.8223,7.7979,7.806,228000.0
2010-01-28 13:40:00,9.58,9.6,9.58,9.59,224000.0,7.806,7.8223,7.806,7.8142,224000.0
2010-01-28 13:50:00,9.59,9.6,9.58,9.58,225200.0,7.8142,7.8223,7.806,7.806,225200.0
2010-01-28 14:00:00,9.58,9.59,9.57,9.58,287200.0,7.806,7.8142,7.7979,7.806,287200.0
2010-01-28 14:10:00,9.58,9.58,9.55,9.55,277200.0,7.806,7.806,7.7816,7.7816,277200.0
2010-01-28 14:20:00,9.55,9.58,9.55,9.56,493600.0,7.7816,7.806,7.7816,7.7897,493600.0
2010-01-28 14:30:00,9.56,9.56,9.54,9.55,363600.0,7.7897,7.7897,7.7734,7.7816,363600.0
2010-01-28 14:40:00,9.55,9.56,9.54,9.55,784000.0,7.7816,7.7897,7.7734,7.7816,784000.0
2010-01-28 14:50:00,9.55,9.55,9.54,9.54,578000.0,7.7816,7.7816,7.7734,7.7734,578000.0
2010-01-28 15:00:00,9.53,9.56,9.53,9.55,1049600.0,7.7653,7.7897,7.7653,7.7816,1049600.0
2010-01-28 15:10:00,9.55,9.56,9.54,9.56,837600.0,7.7816,7.7897,7.7734,7.7897,837600.0
2010-01-28 15:20:00,9.56,9.58,9.56,9.57,675600.0,7.7897,7.806,7.7897,7.7979,675600.0
2010-01-28 15:30:00,9.58,9.59,9.56,9.59,713200.0,7.806,7.8142,7.7897,7.8142,713200.0
2010-01-28 15:40:00,9.59,9.6,9.56,9.56,1531200.0,7.8142,7.8223,7.7897,7.7897,1531200.0
2010-01-28 15:50:00,9.56,9.57,9.55,9.56,1620800.0,7.7897,7.7979,7.7816,7.7897,1620800.0
2010-01-29 09:30:00,9.58,9.65,9.56,9.6,706000.0,7.806,7.8631,7.7897,7.8223,706000.0
2010-01-29 09:40:00,9.6,9.65,9.58,9.62,500800.0,7.8223,7.8631,7.806,7.8386,500800.0
2010-01-29 09:50:00,9.62,9.64,9.6,9.63,649600.0,7.8386,7.8549,7.8223,7.8468,649600.0
2010-01-29 10:00:00,9.63,9.65,9.62,9.62,425600.0,7.8468,7.8631,7.8386,7.8386,425600.0
2010-01-29 10:10:00,9.62,9.65,9.62,9.65,338000.0,7.8386,7.8631,7.8386,7.8631,338000.0
2010-01-29 10:20:00,9.65,9.71,9.65,9.69,446800.0,7.8631,7.9119,7.8631,7.8956,446800.0
2010-01-29 10:30:00,9.69,9.69,9.67,9.68,642000.0,7.8956,7.8956,7.8794,7.8875,642000.0
2010-01-29 10:40:00,9.68,9.68,9.65,9.67,203200.0,7.8875,7.8875,7.8631,7.8794,203200.0
2010-01-29 10:50:00,9.67,9.67,9.62,9.63,442800.0,7.8794,7.8794,7.8386,7.8468,442800.0
2010-01-29 11:00:00,9.63,9.63,9.62,9.63,697600.0,7.8468,7.8468,7.8386,7.8468,697600.0
2010-01-29 11:10:00,9.63,9.66,9.62,9.63,369200.0,7.8468,7.8712,7.8386,7.8468,369200.0
2010-01-29 11:20:00,9.63,9.63,9.6,9.62,491200.0,7.8468,7.8468,7.8223,7.8386,491200.0
2010-01-29 11:30:00,9.62,9.63,9.6,9.63,378000.0,7.8386,7.8468,7.8223,7.8468,378000.0
2010-01-29 11:40:00,9.63,9.64,9.62,9.63,200800.0,7.8468,7.8549,7.8386,7.8468,200800.0
2010-01-29 11:50:00,9.63,9.65,9.61,9.61,300800.0,7.8468,7.8631,7.8305,7.8305,300800.0
2010-01-29 12:00:00,9.61,9.62,9.58,9.58,186800.0,7.8305,7.8386,7.806,7.806,186800.0
2010-01-29 12:10:00,9.58,9.6,9.58,9.6,310000.0,7.806,7.8223,7.806,7.8223,310000.0
2010-01-29 12:20:00,9.6,9.6,9.59,9.59,148000.0,7.8223,7.8223,7.8142,7.8142,148000.0
2010-01-29 12:30:00,9.59,9.6,9.57,9.58,220000.0,7.8142,7.8223,7.7979,7.806,220000.0
2010-01-29 12:40:00,9.59,9.6,9.58,9.59,236400.0,7.8142,7.8223,7.806,7.8142,236400.0
2010-01-29 12:50:00,9.59,9.61,9.58,9.59,314400.0,7.8142,7.8305,7.806,7.8142,314400.0
2010-01-29 13:00:00,9.59,9.59,9.57,9.59,285200.0,7.8142,7.8142,7.7979,7.8142,285200.0
2010-01-29 13:10:00,9.59,9.61,9.58,9.6,361200.0,7.8142,7.8305,7.806,7.8223,361200.0
2010-01-29 13:20:00,9.6,9.61,9.6,9.6,207200.0,7.8223,7.8305,7.8223,7.8223,207200.0
2010-01-29 13:30:00,9.6,9.62,9.59,9.6,280000.0,7.8223,7.8386,7.8142,7.8223,280000.0
2010-01-29 13:40:00,9.61,9.61,9.57,9.57,260400.0,7.8305,7.8305,7.7979,7.7979,260400.0
2010-01-29 13:50:00,9.57,9.61,9.57,9.59,406400.0,7.7979,7.8305,7.7979,7.8142,406400.0
2010-01-29 14:00:00,9.59,9.59,9.58,9.58,272800.0,7.8142,7.8142,7.806,7.806,272800.0
2010-01-29 14:10:00,9.58,9.62,9.58,9.61,400000.0,7.806,7.8386,7.806,7.8305,400000.0
2010-01-29 14:20:00,9.62,9.62,9.59,9.61,259200.0,7.8386,7.8386,7.8142,7.8305,259200.0
2010-01-29 14:30:00,9.61,9.61,9.58,9.6,385600.0,7.8305,7.8305,7.806,7.8223,385600.0
2010-01-29 14:40:00,9.59,9.61,9.57,9.57,432400.0,7.8142,7.8305,7.7979,7.7979,432400.0
2010-01-29 14:50:00,9.57,9.6,9.56,9.6,511600.0,7.7979,7.8223,7.7897,7.8223,511600.0
2010-01-29 15:00:00,9.6,9.6,9.57,9.57,276800.0,7.8223,7.8223,7.7979,7.7979,276800.0
2010-01-29 15:10:00,9.57,9.57,9.53,9.56,273600.0,7.7979,7.7979,7.7653,7.7897,273600.0
2010-01-29 15:20:00,9.56,9.57,9.53,9.54,240400.0,7.7897,7.7979,7.7653,7.7734,240400.0
2010-01-29 15:30:00,9.54,9.55,9.5,9.54,517600.0,7.7734,7.7816,7.7408,7.7734,517600.0
2010-01-29 15:40:00,9.54,9.54,9.51,9.52,836400.0,7.7734,7.7734,7.749,7.7571,836400.0
2010-01-29 15:50:00,9.52,9.54,9.5,9.5,1237200.0,7.7571,7.7734,7.7408,7.7408,1237200.0
2010-02-01 09:30:00,9.53,9.61,9.53,9.57,802000.0,7.7653,7.8305,7.7653,7.7979,802000.0
2010-02-01 09:40:00,9.56,9.62,9.55,9.62,620000.0,7.7897,7.8386,7.7816,7.8386,620000.0
2010-02-01 09:50:00,9.62,9.63,9.6,9.63,820400.0,7.8386,7.8468,7.8223,7.8468,820400.0
2010-02-01 10:00:00,9.63,9.68,9.61,9.63,1350000.0,7.8468,7.8875,7.8305,7.8468,1350000.0
2010-02-01 10:10:00,9.64,9.69,9.63,9.68,937600.0,7.8549,7.8956,7.8468,7.8875,937600.0
2010-02-01 10:20:00,9.68,9.7,9.65,9.65,505600.0,7.8875,7.9038,7.8631,7.8631,505600.0
2010-02-01 10:30:00,9.65,9.67,9.65,9.66,438400.0,7.8631,7.8794,7.8631,7.8712,438400.0
2010-02-01 10:40:00,9.65,9.67,9.64,9.65,470800.0,7.8631,7.8794,7.8549,7.8631,470800.0
2010-02-01 10:50:00,9.65,9.66,9.63,9.63,375200.0,7.8631,7.8712,7.8468,7.8468,375200.0
2010-02-01 11:00:00,9.63,9.65,9.62,9.64,604000.0,7.8468,7.8631,7.8386,7.8549,604000.0
2010-02-01 11:10:00,9.64,9.64,9.62,9.63,322400.0,7.8549,7.8549,7.8386,7.8468,322400.0
2010-02-01 11:20:00,9.63,9.65,9.62,9.64,629200.0,7.8468,7.8631,7.8386,7.8549,629200.0
2010-02-01 11:30:00,9.64,9.65,9.63,9.63,483200.0,7.8549,7.8631,7.8468,7.8468,483200.0
2010-02-01 11:40:00,9.63,9.64,9.63,9.63,195600.0,7.8468,7.8549,7.8468,7.8468,195600.0
2010-02-01 11:50:00,9.63,9.63,9.62,9.62,518000.0,7.8468,7.8468,7.8386,7.8386,518000.0
2010-02-01 12:00:00,9.62,9.63,9.6,9.61,308400.0,7.8386,7.8468,7.8223,7.8305,308400.0
2010-02-01 12:10:00,9.61,9.62,9.6,9.61,295600.0,7.8305,7.8386,7.8223,7.8305,295600.0
2010-02-01 12:20:00,9.61,9.62,9.6,9.6,276800.0,7.8305,7.8386,7.8223,7.8223,276800.0
2010-02-01 12:30:00,9.6,9.61,9.59,9.6,308400.0,7.8223,7.8305,7.8142,7.8223,308400.0
2010-02-01 12:40:00,9.59,9.61,9.59,9.61,408000.0,7.8142,7.8305,7.8142,7.8305,408000.0
2010-02-01 12:50:00,9.61,9.63,9.6,9.61,754400.0,7.8305,7.8468,7.8223,7.8305,754400.0
2010-02-01 13:00:00,9.61,9.62,9.6,9.62,263600.0,7.8305,7.8386,7.8223,7.8386,263600.0
2010-02-01 13:10:00,9.62,9.62,9.6,9.62,162400.0,7.8386,7.8386,7.8223,7.8386,162400.0
2010-02-01 13:20:00,9.62,9.63,9.61,9.62,175600.0,7.8386,7.8468,7.8305,7.8386,175600.0
2010-02-01 13:30:00,9.62,9.62,9.61,9.61,216400.0,7.8386,7.8386,7.8305,7.8305,216400.0
2010-02-01 13:40:00,9.62,9.63,9.61,9.62,284800.0,7.8386,7.8468,7.8305,7.8386,284800.0
2010-02-01 13:50:00,9.62,9.62,9.61,9.61,258400.0,7.8386,7.8386,7.8305,7.8305,258400.0
2010-02-01 14:00:00,9.61,9.62,9.6,9.6,320000.0,7.8305,7.8386,7.8223,7.8223,320000.0
2010-02-01 14:10:00,9.6,9.62,9.59,9.61,283600.0,7.8223,7.8386,7.8142,7.8305,283600.0
2010-02-01 14:20:00,9.61,9.62,9.61,9.62,263600.0,7.8305,7.8386,7.8305,7.8386,263600.0
2010-02-01 14:30:00,9.62,9.63,9.61,9.61,406800.0,7.8386,7.8468,7.8305,7.8305,406800.0
2010-02-01 14:40:00,9.61,9.63,9.61,9.62,274000.0,7.8305,7.8468,7.8305,7.8386,274000.0
2010-02-01 14:50:00,9.62,9.62,9.61,9.61,299200.0,7.8386,7.8386,7.8305,7.8305,299200.0
2010-02-01 15:00:00,9.61,9.62,9.6,9.61,378400.0,7.8305,7.8386,7.8223,7.8305,378400.0
2010-02-01 15:10:00,9.61,9.62,9.61,9.62,292400.0,7.8305,7.8386,7.8305,7.8386,292400.0
2010-02-01 15:20:00,9.62,9.63,9.61,9.61,596000.0,7.8386,7.8468,7.8305,7.8305,596000.0
2010-02-01 15:30:00,9.61,9.62,9.6,9.61,585200.0,7.8305,7.8386,7.8223,7.8305,585200.0
2010-02-01 15:40:00,9.61,9.62,9.61,9.61,591200.0,7.8305,7.8386,7.8305,7.8305,591200.0
2010-02-01 15:50:00,9.61,9.63,9.61,9.62,1153600.0,7.8305,7.8468,7.8305,7.8386,1153600.0
2010-02-02 09:30:00,9.69,9.74,9.69,9.73,1028000.0,7.8956,7.9364,7.8956,7.9282,1028000.0
2010-02-02 09:40:00,9.73,9.78,9.72,9.77,878400.0,7.9282,7.969,7.9201,7.9608,878400.0
2010-02-02 09:50:00,9.77,9.78,9.75,9.75,1553600.0,7.9608,7.969,7.9445,7.9445,1553600.0
2010-02-02 10:00:00,9.76,9.79,9.76,9.78,1192800.0,7.9527,7.9771,7.9527,7.969,1192800.0
2010-02-02 10:10:00,9.78,9.81,9.76,9.79,707200.0,7.969,7.9934,7.9527,7.9771,707200.0
2010-02-02 10:20:00,9.79,9.8,9.77,9.78,768000.0,7.9771,7.9853,7.9608,7.969,768000.0
2010-02-02 10:30:00,9.78,9.78,9.77,9.78,1031600.0,7.969,7.969,7.9608,7.969,1031600.0
2010-02-02 10:40:00,9.78,9.78,9.75,9.75,578000.0,7.969,7.969,7.9445,7.9445,578000.0
2010-02-02 10:50:00,9.75,9.76,9.74,9.75,681200.0,7.9445,7.9527,7.9364,7.9445,681200.0
2010-02-02 11:00:00,9.75,9.76,9.74,9.75,722400.0,7.9445,7.9527,7.9364,7.9445,722400.0
2010-02-02 11:10:00,9.75,9.76,9.74,9.75,611600.0,7.9445,7.9527,7.9364,7.9445,611600.0
2010-02-02 11:20:00,9.75,9.77,9.75,9.76,1114400.0,7.9445,7.9608,7.9445,7.9527,1114400.0
2010-02-02 11:30:00,9.77,9.77,9.74,9.75,408400.0,7.9608,7.9608,7.9364,7.9445,408400.0
2010-02-02 11:40:00,9.74,9.77,9.74,9.77,402400.0,7.9364,7.9608,7.9364,7.9608,402400.0
2010-02-02 11:50:00,9.77,9.77,9.74,9.75,319600.0,7.9608,7.9608,7.9364,7.9445,319600.0
2010-02-02 12:00:00,9.75,9.77,9.74,9.76,320000.0,7.9445,7.9608,7.9364,7.9527,320000.0
2010-02-02 12:10:00,9.76,9.77,9.75,9.76,392800.0,7.9527,7.9608,7.9445,7.9527,392800.0
2010-02-02 12:20:00,9.77,9.78,9.76,9.77,541200.0,7.9608,7.969,7.9527,7.9608,541200.0
2010-02-02 12:30:00,9.77,9.79,9.77,9.79,432000.0,7.9608,7.9771,7.9608,7.9771,432000.0
2010-02-02 12:40:00,9.79,9.8,9.77,9.78,532000.0,7.9771,7.9853,7.9608,7.969,532000.0
2010-02-02 12:50:00,9.78,9.79,9.77,9.79,434000.0,7.969,7.9771,7.9608,7.9771,434000.0
2010-02-02 13:00:00,9.79,9.79,9.77,9.78,300800.0,7.9771,7.9771,7.9608,7.969,300800.0
2010-02-02 13:10:00,9.78,9.78,9.75,9.76,542400.0,7.969,7.969,7.9445,7.9527,542400.0
2010-02-02 13:20:00,9.77,9.78,9.76,9.78,750000.0,7.9608,7.969,7.9527,7.969,750000.0
2010-02-02 13:30:00,9.78,9.8,9.77,9.78,343600.0,7.969,7.9853,7.9608,7.969,343600.0
2010-02-02 13:40:00,9.79,9.8,9.79,9.79,275200.0,7.9771,7.9853,7.9771,7.9771,275200.0
2010-02-02 13:50:00,9.79,9.8,9.78,9.79,271600.0,7.9771,7.9853,7.969,7.9771,271600.0
2010-02-02 14:00:00,9.79,9.79,9.76,9.77,251600.0,7.9771,7.9771,7.9527,7.9608,251600.0
2010-02-02 14:10:00,9.77,9.78,9.76,9.77,442400.0,7.9608,7.969,7.9527,7.9608,442400.0
2010-02-02 14:20:00,9.77,9.78,9.77,9.77,342000.0,7.9608,7.969,7.9608,7.9608,342000.0
2010-02-02 14:30:00,9.77,9.78,9.76,9.77,248400.0,7.9608,7.969,7.9527,7.9608,248400.0
2010-02-02 14:40:00,9.77,9.78,9.76,9.77,338800.0,7.9608,7.969,7.9527,7.9608,338800.0
2010-02-02 14:50:00,9.77,9.79,9.77,9.78,376000.0,7.9608,7.9771,7.9608,7.969,376000.0
2010-02-02 15:00:00,9.78,9.79,9.77,9.79,358800.0,7.969,7.9771,7.9608,7.9771,358800.0
2010-02-02 15:10:00,9.79,9.81,9.78,9.8,516400.0,7.9771,7.9934,7.969,7.9853,516400.0
2010-02-02 15:20:00,9.81,9.81,9.79,9.79,489200.0,7.9934,7.9934,7.9771,7.9771,489200.0
2010-02-02 15:30:00,9.79,9.8,9.79,9.8,408800.0,7.9771,7.9853,7.9771,7.9853,408800.0
2010-02-02 15:40:00,9.8,9.8,9.79,9.8,883200.0,7.9853,7.9853,7.9771,7.9853,883200.0
2010-02-02 15:50:00,9.8,9.81,9.8,9.8,894000.0,7.9853,7.9934,7.9853,7.9853,894000.0
2010-02-03 09:30:00,9.79,9.79,9.76,9.77,896000.0,7.9771,7.9771,7.9527,7.9608,896000.0
2010-02-03 09:40:00,9.78,9.81,9.78,9.8,434400.0,7.969,7.9934,7.969,7.9853,434400.0
2010-02-03 09:50:00,9.8,9.8,9.74,9.74,526000.0,7.9853,7.9853,7.9364,7.9364,526000.0
2010-02-03 10:00:00,9.74,9.74,9.72,9.72,401200.0,7.9364,7.9364,7.9201,7.9201,401200.0
2010-02-03 10:10:00,9.72,9.73,9.7,9.71,279600.0,7.9201,7.9282,7.9038,7.9119,279600.0
2010-02-03 10:20:00,9.71,9.72,9.7,9.72,330800.0,7.9119,7.9201,7.9038,7.9201,330800.0
2010-02-03 10:30:00,9.71,9.72,9.7,9.72,493600.0,7.9119,7.9201,7.9038,7.9201,493600.0
2010-02-03 10:40:00,9.72,9.74,9.72,9.72,594800.0,7.9201,7.9364,7.9201,7.9201,594800.0
2010-02-03 10:50:00,9.72,9.72,9.71,9.72,327600.0,7.9201,7.9201,7.9119,7.9201,327600.0
2010-02-03 11:00:00,9.72,9.73,9.71,9.72,350800.0,7.9201,7.9282,7.9119,7.9201,350800.0
2010-02-03 11:10:00,9.72,9.74,9.72,9.72,504000.0,7.9201,7.9364,7.9201,7.9201,504000.0
2010-02-03 11:20:00,9.72,9.72,9.68,9.69,708000.0,7.9201,7.9201,7.8875,7.8956,708000.0
2010-02-03 11:30:00,9.69,9.69,9.65,9.67,480800.0,7.8956,7.8956,7.8631,7.8794,480800.0
2010-02-03 11:40:00,9.67,9.67,9.64,9.65,190800.0,7.8794,7.8794,7.8549,7.8631,190800.0
2010-02-03 11:50:00,9.65,9.66,9.63,9.65,460000.0,7.8631,7.8712,7.8468,7.8631,460000.0
2010-02-03 12:00:00,9.65,9.67,9.65,9.66,208000.0,7.8631,7.8794,7.8631,7.8712,208000.0
2010-02-03 12:10:00,9.66,9.68,9.66,9.67,331600.0,7.8712,7.8875,7.8712,7.8794,331600.0
2010-02-03 12:20:00,9.67,9.67,9.65,9.66,155600.0,7.8794,7.8794,7.8631,7.8712,155600.0
2010-02-03 12:30:00,9.66,9.7,9.66,9.69,342000.0,7.8712,7.9038,7.8712,7.8956,342000.0
2010-02-03 12:40:00,9.69,9.69,9.67,9.68,227600.0,7.8956,7.8956,7.8794,7.8875,227600.0
2010-02-03 12:50:00,9.68,9.69,9.66,9.69,347600.0,7.8875,7.8956,7.8712,7.8956,347600.0
2010-02-03 13:00:00,9.69,9.71,9.69,9.71,195600.0,7.8956,7.9119,7.8956,7.9119,195600.0
2010-02-03 13:10:00,9.71,9.71,9.69,9.7,294000.0,7.9119,7.9119,7.8956,7.9038,294000.0
2010-02-03 13:20:00,9.7,9.7,9.69,9.7,135600.0,7.9038,7.9038,7.8956,7.9038,135600.0
2010-02-03 13:30:00,9.7,9.71,9.69,9.69,201200.0,7.9038,7.9119,7.8956,7.8956,201200.0
2010-02-03 13:40:00,9.69,9.7,9.69,9.69,320400.0,7.8956,7.9038,7.8956,7.8956,320400.0
2010-02-03 13:50:00,9.69,9.69,9.66,9.68,462400.0,7.8956,7.8956,7.8712,7.8875,462400.0
2010-02-03 14:00:00,9.69,9.71,9.68,9.69,420400.0,7.8956,7.9119,7.8875,7.8956,420400.0
2010-02-03 14:10:00,9.69,9.71,9.69,9.7,298000.0,7.8956,7.9119,7.8956,7.9038,298000.0
2010-02-03 14:20:00,9.7,9.7,9.67,9.68,304400.0,7.9038,7.9038,7.8794,7.8875,304400.0
2010-02-03 14:30:00,9.68,9.69,9.67,9.68,270000.0,7.8875,7.8956,7.8794,7.8875,270000.0
2010-02-03 14:40:00,9.68,9.69,9.67,9.69,290400.0,7.8875,7.8956,7.8794,7.8956,290400.0
2010-02-03 14:50:00,9.69,9.7,9.68,9.69,341600.0,7.8956,7.9038,7.8875,7.8956,341600.0
2010-02-03 15:00:00,9.69,9.7,9.68,9.68,884000.0,7.8956,7.9038,7.8875,7.8875,884000.0
2010-02-03 15:10:00,9.68,9.69,9.66,9.66,508800.0,7.8875,7.8956,7.8712,7.8712,508800.0
2010-02-03 15:20:00,9.66,9.67,9.65,9.66,540400.0,7.8712,7.8794,7.8631,7.8712,540400.0
2010-02-03 15:30:00,9.66,9.7,9.66,9.7,598000.0,7.8712,7.9038,7.8712,7.9038,598000.0
2010-02-03 15:40:00,9.7,9.71,9.68,9.71,1156000.0,7.9038,7.9119,7.8875,7.9119,1156000.0
2010-02-03 15:50:00,9.71,9.71,9.69,9.69,1504400.0,7.9119,7.9119,7.8956,7.8956,1504400.0
2010-02-04 09:30:00,9.69,9.7,9.55,9.7,1337600.0,7.8956,7.9038,7.7816,7.9038,1337600.0
2010-02-04 09:40:00,9.7,9.72,9.67,9.7,1233200.0,7.9038,7.9201,7.8794,7.9038,1233200.0
2010-02-04 09:50:00,9.69,9.7,9.61,9.63,1648400.0,7.8956,7.9038,7.8305,7.8468,1648400.0
2010-02-04 10:00:00,9.63,9.65,9.61,9.62,628000.0,7.8468,7.8631,7.8305,7.8386,628000.0
2010-02-04 10:10:00,9.62,9.62,9.58,9.59,668000.0,7.8386,7.8386,7.806,7.8142,668000.0
2010-02-04 10:20:00,9.59,9.6,9.56,9.58,521200.0,7.8142,7.8223,7.7897,7.806,521200.0
2010-02-04 10:30:00,9.58,9.61,9.57,9.59,523600.0,7.806,7.8305,7.7979,7.8142,523600.0
2010-02-04 10:40:00,9.59,9.6,9.58,9.6,460000.0,7.8142,7.8223,7.806,7.8223,460000.0
2010-02-04 10:50:00,9.6,9.6,9.59,9.59,519200.0,7.8223,7.8223,7.8142,7.8142,519200.0
2010-02-04 11:00:00,9.59,9.63,9.59,9.62,328000.0,7.8142,7.8468,7.8142,7.8386,328000.0
2010-02-04 11:10:00,9.62,9.64,9.62,9.64,282800.0,7.8386,7.8549,7.8386,7.8549,282800.0
2010-02-04 11:20:00,9.64,9.66,9.63,9.66,422400.0,7.8549,7.8712,7.8468,7.8712,422400.0
2010-02-04 11:30:00,9.65,9.66,9.62,9.64,374000.0,7.8631,7.8712,7.8386,7.8549,374000.0
2010-02-04 11:40:00,9.63,9.64,9.59,9.61,766000.0,7.8468,7.8549,7.8142,7.8305,766000.0
2010-02-04 11:50:00,9.61,9.61,9.59,9.6,463200.0,7.8305,7.8305,7.8142,7.8223,463200.0
2010-02-04 12:00:00,9.6,9.62,9.59,9.62,407200.0,7.8223,7.8386,7.8142,7.8386,407200.0
2010-02-04 12:10:00,9.62,9.63,9.6,9.6,300000.0,7.8386,7.8468,7.8223,7.8223,300000.0
2010-02-04 12:20:00,9.6,9.62,9.6,9.6,258000.0,7.8223,7.8386,7.8223,7.8223,258000.0
2010-02-04 12:30:00,9.61,9.62,9.6,9.61,169200.0,7.8305,7.8386,7.8223,7.8305,169200.0
2010-02-04 12:40:00,9.61,9.62,9.57,9.57,240000.0,7.8305,7.8386,7.7979,7.7979,240000.0
2010-02-04 12:50:00,9.57,9.6,9.57,9.6,122400.0,7.7979,7.8223,7.7979,7.8223,122400.0
2010-02-04 13:00:00,9.6,9.62,9.6,9.61,130800.0,7.8223,7.8386,7.8223,7.8305,130800.0
2010-02-04 13:10:00,9.61,9.62,9.61,9.62,118800.0,7.8305,7.8386,7.8305,7.8386,118800.0
2010-02-04 13:20:00,9.62,9.63,9.61,9.63,242400.0,7.8386,7.8468,7.8305,7.8468,242400.0
2010-02-04 13:30:00,9.63,9.65,9.62,9.64,550000.0,7.8468,7.8631,7.8386,7.8549,550000.0
2010-02-04 13:40:00,9.64,9.64,9.62,9.63,362000.0,7.8549,7.8549,7.8386,7.8468,362000.0
2010-02-04 13:50:00,9.63,9.64,9.62,9.62,402000.0,7.8468,7.8549,7.8386,7.8386,402000.0
2010-02-04 14:00:00,9.62,9.62,9.6,9.6,320400.0,7.8386,7.8386,7.8223,7.8223,320400.0
2010-02-04 14:10:00,9.6,9.61,9.59,9.6,454400.0,7.8223,7.8305,7.8142,7.8223,454400.0
2010-02-04 14:20:00,9.59,9.63,9.59,9.6,333200.0,7.8142,7.8468,7.8142,7.8223,333200.0
2010-02-04 14:30:00,9.6,9.62,9.6,9.61,160800.0,7.8223,7.8386,7.8223,7.8305,160800.0
2010-02-04 14:40:00,9.61,9.61,9.59,9.6,412000.0,7.8305,7.8305,7.8142,7.8223,412000.0
2010-02-04 14:50:00,9.6,9.6,9.58,9.58,191600.0,7.8223,7.8223,7.806,7.806,191600.0
2010-02-04 15:00:00,9.58,9.59,9.58,9.58,196000.0,7.806,7.8142,7.806,7.806,196000.0
2010-02-04 15:10:00,9.58,9.59,9.57,9.58,329200.0,7.806,7.8142,7.7979,7.806,329200.0
2010-02-04 15:20:00,9.58,9.58,9.56,9.56,462400.0,7.806,7.806,7.7897,7.7897,462400.0
2010-02-04 15:30:00,9.56,9.58,9.55,9.56,560000.0,7.7897,7.806,7.7816,7.7897,560000.0
2010-02-04 15:40:00,9.56,9.59,9.56,9.58,903200.0,7.7897,7.8142,7.7897,7.806,903200.0
2010-02-04 15:50:00,9.58,9.58,9.54,9.54,1530800.0,7.806,7.806,7.7734,7.7734,1530800.0
2010-02-05 09:30:00,9.56,9.62,9.51,9.53,1065600.0,7.7897,7.8386,7.749,7.7653,1065600.0
2010-02-05 09:40:00,9.53,9.57,9.51,9.53,1015600.0,7.7653,7.7979,7.749,7.7653,1015600.0
2010-02-05 09:50:00,9.53,9.55,9.49,9.5,489600.0,7.7653,7.7816,7.7327,7.7408,489600.0
2010-02-05 10:00:00,9.51,9.52,9.47,9.47,289200.0,7.749,7.7571,7.7164,7.7164,289200.0
2010-02-05 10:10:00,9.47,9.5,9.47,9.48,403200.0,7.7164,7.7408,7.7164,7.7245,403200.0
2010-02-05 10:20:00,9.49,9.56,9.49,9.54,525200.0,7.7327,7.7897,7.7327,7.7734,525200.0
2010-02-05 10:30:00,9.54,9.59,9.53,9.54,440800.0,7.7734,7.8142,7.7653,7.7734,440800.0
2010-02-05 10:40:00,9.54,9.57,9.53,9.55,636400.0,7.7734,7.7979,7.7653,7.7816,636400.0
2010-02-05 10:50:00,9.54,9.56,9.52,9.54,317600.0,7.7734,7.7897,7.7571,7.7734,317600.0
2010-02-05 11:00:00,9.54,9.56,9.51,9.55,289600.0,7.7734,7.7897,7.749,7.7816,289600.0
2010-02-05 11:10:00,9.55,9.58,9.54,9.56,297200.0,7.7816,7.806,7.7734,7.7897,297200.0
2010-02-05 11:20:00,9.56,9.56,9.51,9.51,289200.0,7.7897,7.7897,7.749,7.749,289200.0
2010-02-05 11:30:00,9.51,9.54,9.51,9.51,296400.0,7.749,7.7734,7.749,7.749,296400.0
2010-02-05 11:40:00,9.5,9.53,9.5,9.52,277600.0,7.7408,7.7653,7.7408,7.7571,277600.0
2010-02-05 11:50:00,9.52,9.54,9.51,9.52,279200.0,7.7571,7.7734,7.749,7.7571,279200.0
2010-02-05 12:00:00,9.52,9.54,9.51,9.53,228000.0,7.7571,7.7734,7.749,7.7653,228000.0
2010-02-05 12:10:00,9.54,9.55,9.52,9.55,252400.0,7.7734,7.7816,7.7571,7.7816,252400.0
2010-02-05 12:20:00,9.55,9.56,9.54,9.56,374800.0,7.7816,7.7897,7.7734,7.7897,374800.0
2010-02-05 12:30:00,9.56,9.56,9.53,9.53,292000.0,7.7897,7.7897,7.7653,7.7653,292000.0
2010-02-05 12:40:00,9.53,9.54,9.52,9.53,260000.0,7.7653,7.7734,7.7571,7.7653,260000.0
2010-02-05 12:50:00,9.53,9.53,9.5,9.53,306400.0,7.7653,7.7653,7.7408,7.7653,306400.0
2010-02-05 13:00:00,9.53,9.54,9.5,9.5,356000.0,7.7653,7.7734,7.7408,7.7408,356000.0
2010-02-05 13:10:00,9.5,9.51,9.49,9.51,255600.0,7.7408,7.749,7.7327,7.749,255600.0
2010-02-05 13:20:00,9.51,9.51,9.47,9.49,262400.0,7.749,7.749,7.7164,7.7327,262400.0
2010-02-05 13:30:00,9.49,9.49,9.44,9.44,396800.0,7.7327,7.7327,7.6919,7.6919,396800.0
2010-02-05 13:40:00,9.45,9.46,9.43,9.46,250800.0,7.7001,7.7082,7.6838,7.7082,250800.0
2010-02-05 13:50:00,9.46,9.46,9.43,9.43,290000.0,7.7082,7.7082,7.6838,7.6838,290000.0
2010-02-05 14:00:00,9.44,9.47,9.43,9.46,310000.0,7.6919,7.7164,7.6838,7.7082,310000.0
2010-02-05 14:10:00,9.46,9.51,9.45,9.49,398400.0,7.7082,7.749,7.7001,7.7327,398400.0
2010-02-05 14:20:00,9.49,9.51,9.49,9.51,427200.0,7.7327,7.749,7.7327,7.749,427200.0
2010-02-05 14:30:00,9.5,9.52,9.49,9.49,605200.0,7.7408,7.7571,7.7327,7.7327,605200.0
2010-02-05 14:40:00,9.49,9.5,9.47,9.5,516000.0,7.7327,7.7408,7.7164,7.7408,516000.0
2010-02-05 14:50:00,9.49,9.51,9.49,9.5,404800.0,7.7327,7.749,7.7327,7.7408,404800.0
2010-02-05 15:00:00,9.51,9.58,9.49,9.57,920000.0,7.749,7.806,7.7327,7.7979,920000.0
2010-02-05 15:10:00,9.57,9.62,9.56,9.59,820800.0,7.7979,7.8386,7.7897,7.8142,820800.0
2010-02-05 15:20:00,9.59,9.61,9.56,9.57,515200.0,7.8142,7.8305,7.7897,7.7979,515200.0
2010-02-05 15:30:00,9.57,9.6,9.56,9.58,864800.0,7.7979,7.8223,7.7897,7.806,864800.0
2010-02-05 15:40:00,9.58,9.59,9.54,9.55,1084400.0,7.806,7.8142,7.7734,7.7816,1084400.0
2010-02-05 15:50:00,9.54,9.6,9.54,9.58,1363600.0,7.7734,7.8223,7.7734,7.806,1363600.0
2010-02-08 09:30:00,9.59,9.59,9.53,9.56,432000.0,7.8142,7.8142,7.7653,7.7897,432000.0
2010-02-08 09:40:00,9.57,9.57,9.46,9.47,524400.0,7.7979,7.7979,7.7082,7.7164,524400.0
2010-02-08 09:50:00,9.47,9.51,9.46,9.48,522000.0,7.7164,7.749,7.7082,7.7245,522000.0
2010-02-08 10:00:00,9.49,9.51,9.48,9.5,374400.0,7.7327,7.749,7.7245,7.7408,374400.0
2010-02-08 10:10:00,9.5,9.52,9.49,9.49,400800.0,7.7408,7.7571,7.7327,7.7327,400800.0
2010-02-08 10:20:00,9.49,9.5,9.46,9.47,376800.0,7.7327,7.7408,7.7082,7.7164,376800.0
2010-02-08 10:30:00,9.48,9.51,9.47,9.48,594000.0,7.7245,7.749,7.7164,7.7245,594000.0
2010-02-08 10:40:00,9.48,9.52,9.48,9.51,350400.0,7.7245,7.7571,7.7245,7.749,350400.0
2010-02-08 10:50:00,9.51,9.53,9.51,9.53,187200.0,7.749,7.7653,7.749,7.7653,187200.0
2010-02-08 11:00:00,9.53,9.55,9.52,9.55,158800.0,7.7653,7.7816,7.7571,7.7816,158800.0
2010-02-08 11:10:00,9.55,9.56,9.53,9.54,95600.0,7.7816,7.7897,7.7653,7.7734,95600.0
2010-02-08 11:20:00,9.53,9.55,9.53,9.54,122400.0,7.7653,7.7816,7.7653,7.7734,122400.0
2010-02-08 11:30:00,9.54,9.55,9.52,9.53,226000.0,7.7734,7.7816,7.7571,7.7653,226000.0
2010-02-08 11:40:00,9.53,9.56,9.53,9.54,202800.0,7.7653,7.7897,7.7653,7.7734,202800.0
2010-02-08 11:50:00,9.54,9.55,9.53,9.54,164400.0,7.7734,7.7816,7.7653,7.7734,164400.0
2010-02-08 12:00:00,9.54,9.54,9.52,9.53,215200.0,7.7734,7.7734,7.7571,7.7653,215200.0
2010-02-08 12:10:00,9.53,9.55,9.52,9.54,102400.0,7.7653,7.7816,7.7571,7.7734,102400.0
2010-02-08 12:20:00,9.54,9.55,9.53,9.55,136800.0,7.7734,7.7816,7.7653,7.7816,136800.0
2010-02-08 12:30:00,9.55,9.57,9.54,9.56,156800.0,7.7816,7.7979,7.7734,7.7897,156800.0
2010-02-08 12:40:00,9.56,9.57,9.55,9.55,106800.0,7.7897,7.7979,7.7816,7.7816,106800.0
2010-02-08 12:50:00,9.55,9.57,9.55,9.56,73200.0,7.7816,7.7979,7.7816,7.7897,73200.0
2010-02-08 13:00:00,9.56,9.56,9.54,9.55,141200.0,7.7897,7.7897,7.7734,7.7816,141200.0
2010-02-08 13:10:00,9.55,9.56,9.53,9.53,151200.0,7.7816,7.7897,7.7653,7.7653,151200.0
2010-02-08 13:20:00,9.53,9.54,9.53,9.54,122000.0,7.7653,7.7734,7.7653,7.7734,122000.0
2010-02-08 13:30:00,9.54,9.54,9.53,9.54,210800.0,7.7734,7.7734,7.7653,7.7734,210800.0
2010-02-08 13:40:00,9.54,9.54,9.52,9.53,178800.0,7.7734,7.7734,7.7571,7.7653,178800.0
2010-02-08 13:50:00,9.53,9.54,9.53,9.53,86800.0,7.7653,7.7734,7.7653,7.7653,86800.0
2010-02-08 14:00:00,9.53,9.55,9.53,9.55,118000.0,7.7653,7.7816,7.7653,7.7816,118000.0
2010-02-08 14:10:00,9.54,9.55,9.54,9.55,45200.0,7.7734,7.7816,7.7734,7.7816,45200.0
2010-02-08 14:20:00,9.55,9.55,9.53,9.54,112000.0,7.7816,7.7816,7.7653,7.7734,112000.0
2010-02-08 14:30:00,9.54,9.54,9.52,9.52,144000.0,7.7734,7.7734,7.7571,7.7571,144000.0
2010-02-08 14:40:00,9.52,9.54,9.52,9.54,135200.0,7.7571,7.7734,7.7571,7.7734,135200.0
2010-02-08 14:50:00,9.54,9.55,9.52,9.52,126000.0,7.7734,7.7816,7.7571,7.7571,126000.0
2010-02-08 15:00:00,9.52,9.54,9.52,9.53,435200.0,7.7571,7.7734,7.7571,7.7653,435200.0
2010-02-08 15:10:00,9.53,9.53,9.51,9.51,245600.0,7.7653,7.7653,7.749,7.749,245600.0
2010-02-08 15:20:00,9.51,9.52,9.5,9.51,148000.0,7.749,7.7571,7.7408,7.749,148000.0
2010-02-08 15:30:00,9.51,9.52,9.5,9.5,302000.0,7.749,7.7571,7.7408,7.7408,302000.0
2010-02-08 15:40:00,9.5,9.5,9.46,9.47,639200.0,7.7408,7.7408,7.7082,7.7164,639200.0
2010-02-08 15:50:00,9.47,9.47,9.45,9.45,944400.0,7.7164,7.7164,7.7001,7.7001,944400.0
2010-02-09 09:30:00,9.53,9.53,9.44,9.45,373200.0,7.7899,7.7899,7.7163,7.7245,373200.0
2010-02-09 09:40:00,9.46,9.47,9.45,9.46,117200.0,7.7326,7.7408,7.7245,7.7326,117200.0
2010-02-09 09:50:00,9.47,9.5,9.46,9.47,238800.0,7.7408,7.7653,7.7326,7.7408,238800.0
2010-02-09 10:00:00,9.47,9.51,9.47,9.48,236400.0,7.7408,7.7735,7.7408,7.749,236400.0
2010-02-09 10:10:00,9.48,9.54,9.48,9.53,218000.0,7.749,7.798,7.749,7.7899,218000.0
2010-02-09 10:20:00,9.53,9.53,9.5,9.5,126400.0,7.7899,7.7899,7.7653,7.7653,126400.0
2010-02-09 10:30:00,9.5,9.52,9.49,9.49,168800.0,7.7653,7.7817,7.7572,7.7572,168800.0
2010-02-09 10:40:00,9.49,9.5,9.49,9.49,148800.0,7.7572,7.7653,7.7572,7.7572,148800.0
2010-02-09 10:50:00,9.49,9.5,9.48,9.48,254400.0,7.7572,7.7653,7.749,7.749,254400.0
2010-02-09 11:00:00,9.48,9.48,9.44,9.44,270000.0,7.749,7.749,7.7163,7.7163,270000.0
2010-02-09 11:10:00,9.44,9.45,9.42,9.44,170800.0,7.7163,7.7245,7.6999,7.7163,170800.0
2010-02-09 11:20:00,9.44,9.46,9.44,9.44,224000.0,7.7163,7.7326,7.7163,7.7163,224000.0
2010-02-09 11:30:00,9.44,9.48,9.42,9.46,736000.0,7.7163,7.749,7.6999,7.7326,736000.0
2010-02-09 11:40:00,9.46,9.47,9.44,9.46,310000.0,7.7326,7.7408,7.7163,7.7326,310000.0
2010-02-09 11:50:00,9.46,9.5,9.46,9.46,359600.0,7.7326,7.7653,7.7326,7.7326,359600.0
2010-02-09 12:00:00,9.47,9.51,9.47,9.5,240400.0,7.7408,7.7735,7.7408,7.7653,240400.0
2010-02-09 12:10:00,9.5,9.54,9.5,9.52,209200.0,7.7653,7.798,7.7653,7.7817,209200.0
2010-02-09 12:20:00,9.53,9.53,9.51,9.52,125200.0,7.7899,7.7899,7.7735,7.7817,125200.0
2010-02-09 12:30:00,9.52,9.53,9.51,9.51,132000.0,7.7817,7.7899,7.7735,7.7735,132000.0
2010-02-09 12:40:00,9.52,9.52,9.46,9.47,720800.0,7.7817,7.7817,7.7326,7.7408,720800.0
2010-02-09 12:50:00,9.47,9.47,9.44,9.47,254800.0,7.7408,7.7408,7.7163,7.7408,254800.0
2010-02-09 13:00:00,9.47,9.49,9.46,9.49,159600.0,7.7408,7.7572,7.7326,7.7572,159600.0
2010-02-09 13:10:00,9.49,9.49,9.47,9.47,70000.0,7.7572,7.7572,7.7408,7.7408,70000.0
2010-02-09 13:20:00,9.47,9.48,9.46,9.47,108000.0,7.7408,7.749,7.7326,7.7408,108000.0
2010-02-09 13:30:00,9.47,9.48,9.46,9.47,102800.0,7.7408,7.749,7.7326,7.7408,102800.0
2010-02-09 13:40:00,9.47,9.49,9.47,9.49,93200.0,7.7408,7.7572,7.7408,7.7572,93200.0
2010-02-09 13:50:00,9.48,9.5,9.48,9.5,98800.0,7.749,7.7653,7.749,7.7653,98800.0
2010-02-09 14:00:00,9.5,9.51,9.49,9.49,122800.0,7.7653,7.7735,7.7572,7.7572,122800.0
2010-02-09 14:10:00,9.49,9.5,9.49,9.49,87600.0,7.7572,7.7653,7.7572,7.7572,87600.0
2010-02-09 14:20:00,9.49,9.5,9.48,9.49,162800.0,7.7572,7.7653,7.749,7.7572,162800.0
2010-02-09 14:30:00,9.49,9.52,9.48,9.5,265600.0,7.7572,7.7817,7.749,7.7653,265600.0
2010-02-09 14:40:00,9.5,9.51,9.49,9.49,409200.0,7.7653,7.7735,7.7572,7.7572,409200.0
2010-02-09 14:50:00,9.49,9.49,9.47,9.49,424800.0,7.7572,7.7572,7.7408,7.7572,424800.0
2010-02-09 15:00:00,9.49,9.5,9.47,9.49,513200.0,7.7572,7.7653,7.7408,7.7572,513200.0
2010-02-09 15:10:00,9.49,9.51,9.49,9.49,459200.0,7.7572,7.7735,7.7572,7.7572,459200.0
2010-02-09 15:20:00,9.49,9.5,9.49,9.5,465600.0,7.7572,7.7653,7.7572,7.7653,465600.0
2010-02-09 15:30:00,9.5,9.51,9.49,9.49,426000.0,7.7653,7.7735,7.7572,7.7572,426000.0
2010-02-09 15:40:00,9.49,9.49,9.47,9.48,515200.0,7.7572,7.7572,7.7408,7.749,515200.0
2010-02-09 15:50:00,9.48,9.49,9.46,9.47,1058400.0,7.749,7.7572,7.7326,7.7408,1058400.0
2010-02-10 09:30:00,9.48,9.53,9.43,9.47,300400.0,7.749,7.7899,7.7081,7.7408,300400.0
2010-02-10 09:40:00,9.47,9.51,9.46,9.48,412800.0,7.7408,7.7735,7.7326,7.749,412800.0
2010-02-10 09:50:00,9.49,9.49,9.46,9.47,247200.0,7.7572,7.7572,7.7326,7.7408,247200.0
2010-02-10 10:00:00,9.47,9.47,9.41,9.41,436400.0,7.7408,7.7408,7.6918,7.6918,436400.0
2010-02-10 10:10:00,9.42,9.42,9.37,9.38,368800.0,7.6999,7.6999,7.6591,7.6672,368800.0
2010-02-10 10:20:00,9.38,9.4,9.36,9.38,475600.0,7.6672,7.6836,7.6509,7.6672,475600.0
2010-02-10 10:30:00,9.38,9.38,9.35,9.36,314000.0,7.6672,7.6672,7.6427,7.6509,314000.0
2010-02-10 10:40:00,9.36,9.39,9.36,9.37,335200.0,7.6509,7.6754,7.6509,7.6591,335200.0
2010-02-10 10:50:00,9.37,9.4,9.37,9.4,216800.0,7.6591,7.6836,7.6591,7.6836,216800.0
2010-02-10 11:00:00,9.4,9.4,9.37,9.4,188000.0,7.6836,7.6836,7.6591,7.6836,188000.0
2010-02-10 11:10:00,9.4,9.4,9.37,9.37,160800.0,7.6836,7.6836,7.6591,7.6591,160800.0
2010-02-10 11:20:00,9.37,9.41,9.37,9.4,295600.0,7.6591,7.6918,7.6591,7.6836,295600.0
2010-02-10 11:30:00,9.4,9.42,9.4,9.4,184400.0,7.6836,7.6999,7.6836,7.6836,184400.0
2010-02-10 11:40:00,9.4,9.4,9.37,9.39,270400.0,7.6836,7.6836,7.6591,7.6754,270400.0
2010-02-10 11:50:00,9.39,9.4,9.38,9.38,190400.0,7.6754,7.6836,7.6672,7.6672,190400.0
2010-02-10 12:00:00,9.38,9.4,9.38,9.4,210400.0,7.6672,7.6836,7.6672,7.6836,210400.0
2010-02-10 12:10:00,9.4,9.41,9.38,9.4,201200.0,7.6836,7.6918,7.6672,7.6836,201200.0
2010-02-10 12:20:00,9.4,9.42,9.4,9.41,257200.0,7.6836,7.6999,7.6836,7.6918,257200.0
2010-02-10 12:30:00,9.41,9.43,9.4,9.4,307200.0,7.6918,7.7081,7.6836,7.6836,307200.0
2010-02-10 12:40:00,9.4,9.4,9.38,9.38,414400.0,7.6836,7.6836,7.6672,7.6672,414400.0
2010-02-10 12:50:00,9.38,9.4,9.38,9.4,226000.0,7.6672,7.6836,7.6672,7.6836,226000.0
2010-02-10 13:00:00,9.4,9.41,9.4,9.4,225200.0,7.6836,7.6918,7.6836,7.6836,225200.0
2010-02-10 13:10:00,9.4,9.41,9.38,9.4,386400.0,7.6836,7.6918,7.6672,7.6836,386400.0
2010-02-10 13:20:00,9.4,9.41,9.39,9.4,383200.0,7.6836,7.6918,7.6754,7.6836,383200.0
2010-02-10 13:30:00,9.4,9.4,9.39,9.39,353200.0,7.6836,7.6836,7.6754,7.6754,353200.0
2010-02-10 13:40:00,9.39,9.4,9.38,9.39,292400.0,7.6754,7.6836,7.6672,7.6754,292400.0
2010-02-10 13:50:00,9.38,9.4,9.38,9.4,388400.0,7.6672,7.6836,7.6672,7.6836,388400.0
2010-02-10 14:00:00,9.4,9.42,9.4,9.42,327600.0,7.6836,7.6999,7.6836,7.6999,327600.0
2010-02-10 14:10:00,9.42,9.42,9.4,9.4,764000.0,7.6999,7.6999,7.6836,7.6836,764000.0
2010-02-10 14:20:00,9.4,9.41,9.38,9.4,436400.0,7.6836,7.6918,7.6672,7.6836,436400.0
2010-02-10 14:30:00,9.4,9.41,9.38,9.4,490400.0,7.6836,7.6918,7.6672,7.6836,490400.0
2010-02-10 14:40:00,9.4,9.41,9.39,9.4,224000.0,7.6836,7.6918,7.6754,7.6836,224000.0
2010-02-10 14:50:00,9.4,9.41,9.39,9.39,494000.0,7.6836,7.6918,7.6754,7.6754,494000.0
2010-02-10 15:00:00,9.4,9.42,9.39,9.42,450400.0,7.6836,7.6999,7.6754,7.6999,450400.0
2010-02-10 15:10:00,9.42,9.43,9.41,9.42,586400.0,7.6999,7.7081,7.6918,7.6999,586400.0
2010-02-10 15:20:00,9.42,9.44,9.42,9.43,523600.0,7.6999,7.7163,7.6999,7.7081,523600.0
2010-02-10 15:30:00,9.43,9.43,9.4,9.41,1319200.0,7.7081,7.7081,7.6836,7.6918,1319200.0
2010-02-10 15:40:00,9.41,9.42,9.4,9.4,857600.0,7.6918,7.6999,7.6836,7.6836,857600.0
2010-02-10 15:50:00,9.4,9.42,9.4,9.41,1055200.0,7.6836,7.6999,7.6836,7.6918,1055200.0
2010-02-11 09:30:00,9.4,9.41,9.34,9.35,392000.0,7.6836,7.6918,7.6346,7.6427,392000.0
2010-02-11 09:40:00,9.35,9.36,9.31,9.36,435200.0,7.6427,7.6509,7.61,7.6509,435200.0
2010-02-11 09:50:00,9.36,9.36,9.34,9.36,286400.0,7.6509,7.6509,7.6346,7.6509,286400.0
2010-02-11 10:00:00,9.35,9.38,9.34,9.36,289600.0,7.6427,7.6672,7.6346,7.6509,289600.0
2010-02-11 10:10:00,9.37,9.39,9.36,9.37,250400.0,7.6591,7.6754,7.6509,7.6591,250400.0
2010-02-11 10:20:00,9.37,9.38,9.35,9.36,380000.0,7.6591,7.6672,7.6427,7.6509,380000.0
2010-02-11 10:30:00,9.36,9.36,9.33,9.35,378000.0,7.6509,7.6509,7.6264,7.6427,378000.0
2010-02-11 10:40:00,9.35,9.37,9.33,9.35,400800.0,7.6427,7.6591,7.6264,7.6427,400800.0
2010-02-11 10:50:00,9.35,9.35,9.33,9.34,204400.0,7.6427,7.6427,7.6264,7.6346,204400.0
2010-02-11 11:00:00,9.34,9.36,9.33,9.34,322800.0,7.6346,7.6509,7.6264,7.6346,322800.0
2010-02-11 11:10:00,9.35,9.37,9.35,9.35,372400.0,7.6427,7.6591,7.6427,7.6427,372400.0
2010-02-11 11:20:00,9.35,9.37,9.35,9.36,627200.0,7.6427,7.6591,7.6427,7.6509,627200.0
2010-02-11 11:30:00,9.36,9.38,9.35,9.37,413200.0,7.6509,7.6672,7.6427,7.6591,413200.0
2010-02-11 11:40:00,9.37,9.4,9.36,9.4,677600.0,7.6591,7.6836,7.6509,7.6836,677600.0
2010-02-11 11:50:00,9.4,9.4,9.35,9.35,861600.0,7.6836,7.6836,7.6427,7.6427,861600.0
2010-02-11 12:00:00,9.35,9.37,9.35,9.36,478400.0,7.6427,7.6591,7.6427,7.6509,478400.0
2010-02-11 12:10:00,9.37,9.37,9.35,9.36,476000.0,7.6591,7.6591,7.6427,7.6509,476000.0
2010-02-11 12:20:00,9.36,9.37,9.35,9.36,354400.0,7.6509,7.6591,7.6427,7.6509,354400.0
2010-02-11 12:30:00,9.36,9.36,9.33,9.35,432800.0,7.6509,7.6509,7.6264,7.6427,432800.0
2010-02-11 12:40:00,9.35,9.36,9.35,9.35,211600.0,7.6427,7.6509,7.6427,7.6427,211600.0
2010-02-11 12:50:00,9.35,9.37,9.35,9.37,271600.0,7.6427,7.6591,7.6427,7.6591,271600.0
2010-02-11 13:00:00,9.37,9.37,9.35,9.36,251600.0,7.6591,7.6591,7.6427,7.6509,251600.0
2010-02-11 13:10:00,9.36,9.38,9.36,9.37,266000.0,7.6509,7.6672,7.6509,7.6591,266000.0
2010-02-11 13:20:00,9.37,9.39,9.37,9.38,416800.0,7.6591,7.6754,7.6591,7.6672,416800.0
2010-02-11 13:30:00,9.39,9.4,9.39,9.4,299600.0,7.6754,7.6836,7.6754,7.6836,299600.0
2010-02-11 13:40:00,9.39,9.4,9.38,9.39,398400.0,7.6754,7.6836,7.6672,7.6754,398400.0
2010-02-11 13:50:00,9.39,9.4,9.39,9.39,322400.0,7.6754,7.6836,7.6754,7.6754,322400.0
2010-02-11 14:00:00,9.4,9.41,9.39,9.41,293600.0,7.6836,7.6918,7.6754,7.6918,293600.0
2010-02-11 14:10:00,9.4,9.41,9.39,9.4,260800.0,7.6836,7.6918,7.6754,7.6836,260800.0
2010-02-11 14:20:00,9.4,9.4,9.4,9.4,328800.0,7.6836,7.6836,7.6836,7.6836,328800.0
2010-02-11 14:30:00,9.4,9.4,9.39,9.4,439600.0,7.6836,7.6836,7.6754,7.6836,439600.0
2010-02-11 14:40:00,9.4,9.4,9.37,9.37,1190000.0,7.6836,7.6836,7.6591,7.6591,1190000.0
2010-02-11 14:50:00,9.37,9.38,9.37,9.38,713600.0,7.6591,7.6672,7.6591,7.6672,713600.0
2010-02-11 15:00:00,9.38,9.38,9.37,9.37,516800.0,7.6672,7.6672,7.6591,7.6591,516800.0
2010-02-11 15:10:00,9.37,9.4,9.37,9.4,660800.0,7.6591,7.6836,7.6591,7.6836,660800.0
2010-02-11 15:20:00,9.4,9.4,9.39,9.39,618400.0,7.6836,7.6836,7.6754,7.6754,618400.0
2010-02-11 15:30:00,9.39,9.4,9.38,9.39,449600.0,7.6754,7.6836,7.6672,7.6754,449600.0
2010-02-11 15:40:00,9.39,9.39,9.37,9.37,599200.0,7.6754,7.6754,7.6591,7.6591,599200.0
2010-02-11 15:50:00,9.37,9.4,9.37,9.39,1534000.0,7.6591,7.6836,7.6591,7.6754,1534000.0
2010-02-12 09:30:00,9.29,9.33,9.28,9.3,450400.0,7.5937,7.6264,7.5855,7.6019,450400.0
2010-02-12 09:40:00,9.3,9.34,9.29,9.34,656400.0,7.6019,7.6346,7.5937,7.6346,656400.0
2010-02-12 09:50:00,9.34,9.35,9.3,9.34,472400.0,7.6346,7.6427,7.6019,7.6346,472400.0
2010-02-12 10:00:00,9.34,9.35,9.3,9.33,690800.0,7.6346,7.6427,7.6019,7.6264,690800.0
2010-02-12 10:10:00,9.33,9.33,9.3,9.31,427600.0,7.6264,7.6264,7.6019,7.61,427600.0
2010-02-12 10:20:00,9.31,9.31,9.3,9.31,406400.0,7.61,7.61,7.6019,7.61,406400.0
2010-02-12 10:30:00,9.31,9.33,9.3,9.3,259200.0,7.61,7.6264,7.6019,7.6019,259200.0
2010-02-12 10:40:00,9.3,9.31,9.29,9.3,202000.0,7.6019,7.61,7.5937,7.6019,202000.0
2010-02-12 10:50:00,9.3,9.32,9.3,9.32,187600.0,7.6019,7.6182,7.6019,7.6182,187600.0
2010-02-12 11:00:00,9.31,9.32,9.3,9.3,236400.0,7.61,7.6182,7.6019,7.6019,236400.0
2010-02-12 11:10:00,9.3,9.32,9.29,9.31,136800.0,7.6019,7.6182,7.5937,7.61,136800.0
2010-02-12 11:20:00,9.31,9.33,9.31,9.31,238800.0,7.61,7.6264,7.61,7.61,238800.0
2010-02-12 11:30:00,9.31,9.32,9.3,9.32,144800.0,7.61,7.6182,7.6019,7.6182,144800.0
2010-02-12 11:40:00,9.31,9.33,9.31,9.33,182000.0,7.61,7.6264,7.61,7.6264,182000.0
2010-02-12 11:50:00,9.33,9.33,9.31,9.33,226800.0,7.6264,7.6264,7.61,7.6264,226800.0
2010-02-12 12:00:00,9.33,9.34,9.33,9.33,203200.0,7.6264,7.6346,7.6264,7.6264,203200.0
2010-02-12 12:10:00,9.34,9.38,9.33,9.37,306800.0,7.6346,7.6672,7.6264,7.6591,306800.0
2010-02-12 12:20:00,9.37,9.39,9.37,9.38,196000.0,7.6591,7.6754,7.6591,7.6672,196000.0
2010-02-12 12:30:00,9.38,9.38,9.37,9.38,252800.0,7.6672,7.6672,7.6591,7.6672,252800.0
2010-02-12 12:40:00,9.38,9.39,9.37,9.38,195600.0,7.6672,7.6754,7.6591,7.6672,195600.0
2010-02-12 12:50:00,9.38,9.39,9.38,9.38,147600.0,7.6672,7.6754,7.6672,7.6672,147600.0
2010-02-12 13:00:00,9.38,9.38,9.37,9.37,124400.0,7.6672,7.6672,7.6591,7.6591,124400.0
2010-02-12 13:10:00,9.37,9.37,9.34,9.35,228000.0,7.6591,7.6591,7.6346,7.6427,228000.0
2010-02-12 13:20:00,9.35,9.36,9.34,9.35,206800.0,7.6427,7.6509,7.6346,7.6427,206800.0
2010-02-12 13:30:00,9.35,9.35,9.33,9.34,226000.0,7.6427,7.6427,7.6264,7.6346,226000.0
2010-02-12 13:40:00,9.34,9.36,9.34,9.35,175600.0,7.6346,7.6509,7.6346,7.6427,175600.0
2010-02-12 13:50:00,9.35,9.36,9.34,9.35,121200.0,7.6427,7.6509,7.6346,7.6427,121200.0
2010-02-12 14:00:00,9.34,9.36,9.34,9.36,184000.0,7.6346,7.6509,7.6346,7.6509,184000.0
2010-02-12 14:10:00,9.36,9.38,9.36,9.38,211200.0,7.6509,7.6672,7.6509,7.6672,211200.0
2010-02-12 14:20:00,9.38,9.41,9.38,9.39,458000.0,7.6672,7.6918,7.6672,7.6754,458000.0
2010-02-12 14:30:00,9.39,9.42,9.38,9.42,491600.0,7.6754,7.6999,7.6672,7.6999,491600.0
2010-02-12 14:40:00,9.42,9.42,9.38,9.38,288000.0,7.6999,7.6999,7.6672,7.6672,288000.0
2010-02-12 14:50:00,9.39,9.39,9.37,9.37,334000.0,7.6754,7.6754,7.6591,7.6591,334000.0
2010-02-12 15:00:00,9.37,9.38,9.36,9.38,303200.0,7.6591,7.6672,7.6509,7.6672,303200.0
2010-02-12 15:10:00,9.38,9.38,9.37,9.37,288000.0,7.6672,7.6672,7.6591,7.6591,288000.0
2010-02-12 15:20:00,9.37,9.38,9.37,9.37,250000.0,7.6591,7.6672,7.6591,7.6591,250000.0
2010-02-12 15:30:00,9.37,9.38,9.36,9.38,263200.0,7.6591,7.6672,7.6509,7.6672,263200.0
2010-02-12 15:40:00,9.38,9.4,9.37,9.39,680800.0,7.6672,7.6836,7.6591,7.6754,680800.0
2010-02-12 15:50:00,9.38,9.41,9.38,9.41,1320400.0,7.6672,7.6918,7.6672,7.6918,1320400.0
2010-02-16 09:30:00,9.46,9.49,9.44,9.48,418000.0,7.7326,7.7572,7.7163,7.749,418000.0
2010-02-16 09:40:00,9.48,9.49,9.46,9.48,403600.0,7.749,7.7572,7.7326,7.749,403600.0
2010-02-16 09:50:00,9.48,9.5,9.47,9.49,219600.0,7.749,7.7653,7.7408,7.7572,219600.0
2010-02-16 10:00:00,9.49,9.5,9.47,9.48,235600.0,7.7572,7.7653,7.7408,7.749,235600.0
2010-02-16 10:10:00,9.47,9.52,9.47,9.52,154800.0,7.7408,7.7817,7.7408,7.7817,154800.0
2010-02-16 10:20:00,9.52,9.54,9.51,9.54,240400.0,7.7817,7.798,7.7735,7.798,240400.0
2010-02-16 10:30:00,9.54,9.55,9.53,9.54,269600.0,7.798,7.8062,7.7899,7.798,269600.0
2010-02-16 10:40:00,9.54,9.56,9.54,9.55,228000.0,7.798,7.8144,7.798,7.8062,228000.0
2010-02-16 10:50:00,9.55,9.55,9.51,9.52,360800.0,7.8062,7.8062,7.7735,7.7817,360800.0
2010-02-16 11:00:00,9.52,9.53,9.51,9.53,196000.0,7.7817,7.7899,7.7735,7.7899,196000.0
2010-02-16 11:10:00,9.53,9.55,9.52,9.55,153600.0,7.7899,7.8062,7.7817,7.8062,153600.0
2010-02-16 11:20:00,9.55,9.56,9.55,9.56,211200.0,7.8062,7.8144,7.8062,7.8144,211200.0
2010-02-16 11:30:00,9.56,9.57,9.55,9.56,266000.0,7.8144,7.8226,7.8062,7.8144,266000.0
2010-02-16 11:40:00,9.56,9.58,9.56,9.56,203200.0,7.8144,7.8307,7.8144,7.8144,203200.0
2010-02-16 11:50:00,9.56,9.57,9.55,9.55,201200.0,7.8144,7.8226,7.8062,7.8062,201200.0
2010-02-16 12:00:00,9.56,9.56,9.55,9.56,133600.0,7.8144,7.8144,7.8062,7.8144,133600.0
2010-02-16 12:10:00,9.56,9.56,9.54,9.54,139200.0,7.8144,7.8144,7.798,7.798,139200.0
2010-02-16 12:20:00,9.54,9.55,9.53,9.53,164800.0,7.798,7.8062,7.7899,7.7899,164800.0
2010-02-16 12:30:00,9.53,9.53,9.52,9.53,127200.0,7.7899,7.7899,7.7817,7.7899,127200.0
2010-02-16 12:40:00,9.53,9.54,9.52,9.54,114000.0,7.7899,7.798,7.7817,7.798,114000.0
2010-02-16 12:50:00,9.54,9.54,9.52,9.53,130400.0,7.798,7.798,7.7817,7.7899,130400.0
2010-02-16 13:00:00,9.53,9.54,9.53,9.53,162800.0,7.7899,7.798,7.7899,7.7899,162800.0
2010-02-16 13:10:00,9.53,9.54,9.53,9.54,146000.0,7.7899,7.798,7.7899,7.798,146000.0
2010-02-16 13:20:00,9.54,9.55,9.54,9.55,149600.0,7.798,7.8062,7.798,7.8062,149600.0
2010-02-16 13:30:00,9.55,9.56,9.54,9.56,488400.0,7.8062,7.8144,7.798,7.8144,488400.0
2010-02-16 13:40:00,9.56,9.57,9.56,9.56,193200.0,7.8144,7.8226,7.8144,7.8144,193200.0
2010-02-16 13:50:00,9.56,9.57,9.56,9.57,165200.0,7.8144,7.8226,7.8144,7.8226,165200.0
2010-02-16 14:00:00,9.57,9.57,9.56,9.56,237600.0,7.8226,7.8226,7.8144,7.8144,237600.0
2010-02-16 14:10:00,9.56,9.57,9.56,9.56,206400.0,7.8144,7.8226,7.8144,7.8144,206400.0
2010-02-16 14:20:00,9.56,9.58,9.56,9.58,213600.0,7.8144,7.8307,7.8144,7.8307,213600.0
2010-02-16 14:30:00,9.58,9.58,9.56,9.56,169600.0,7.8307,7.8307,7.8144,7.8144,169600.0
2010-02-16 14:40:00,9.56,9.58,9.56,9.58,120800.0,7.8144,7.8307,7.8144,7.8307,120800.0
2010-02-16 14:50:00,9.57,9.59,9.57,9.58,256800.0,7.8226,7.8389,7.8226,7.8307,256800.0
2010-02-16 15:00:00,9.58,9.58,9.58,9.58,248800.0,7.8307,7.8307,7.8307,7.8307,248800.0
2010-02-16 15:10:00,9.58,9.59,9.58,9.59,182400.0,7.8307,7.8389,7.8307,7.8389,182400.0
2010-02-16 15:20:00,9.59,9.6,9.59,9.6,491600.0,7.8389,7.8471,7.8389,7.8471,491600.0
2010-02-16 15:30:00,9.6,9.62,9.6,9.61,645200.0,7.8471,7.8634,7.8471,7.8552,645200.0
2010-02-16 15:40:00,9.61,9.63,9.61,9.62,639600.0,7.8552,7.8716,7.8552,7.8634,639600.0
2010-02-16 15:50:00,9.62,9.63,9.61,9.62,1623600.0,7.8634,7.8716,7.8552,7.8634,1623600.0
2010-02-17 09:30:00,9.66,9.74,9.66,9.71,488000.0,7.8961,7.9615,7.8961,7.937,488000.0
2010-02-17 09:40:00,9.71,9.72,9.69,9.72,373600.0,7.937,7.9452,7.9206,7.9452,373600.0
2010-02-17 09:50:00,9.72,9.72,9.69,9.71,339600.0,7.9452,7.9452,7.9206,7.937,339600.0
2010-02-17 10:00:00,9.71,9.72,9.68,9.72,401600.0,7.937,7.9452,7.9125,7.9452,401600.0
2010-02-17 10:10:00,9.72,9.74,9.71,9.72,223600.0,7.9452,7.9615,7.937,7.9452,223600.0
2010-02-17 10:20:00,9.72,9.72,9.69,9.71,231600.0,7.9452,7.9452,7.9206,7.937,231600.0
2010-02-17 10:30:00,9.71,9.73,9.7,9.7,292000.0,7.937,7.9533,7.9288,7.9288,292000.0
2010-02-17 10:40:00,9.7,9.72,9.69,9.72,365600.0,7.9288,7.9452,7.9206,7.9452,365600.0
2010-02-17 10:50:00,9.72,9.74,9.72,9.72,224000.0,7.9452,7.9615,7.9452,7.9452,224000.0
2010-02-17 11:00:00,9.72,9.72,9.69,9.7,214000.0,7.9452,7.9452,7.9206,7.9288,214000.0
2010-02-17 11:10:00,9.69,9.72,9.69,9.7,302400.0,7.9206,7.9452,7.9206,7.9288,302400.0
2010-02-17 11:20:00,9.7,9.71,9.69,9.7,328400.0,7.9288,7.937,7.9206,7.9288,328400.0
2010-02-17 11:30:00,9.7,9.7,9.69,9.7,308800.0,7.9288,7.9288,7.9206,7.9288,308800.0
2010-02-17 11:40:00,9.7,9.71,9.7,9.7,238000.0,7.9288,7.937,7.9288,7.9288,238000.0
2010-02-17 11:50:00,9.7,9.71,9.7,9.7,220000.0,7.9288,7.937,7.9288,7.9288,220000.0
2010-02-17 12:00:00,9.7,9.72,9.7,9.72,215200.0,7.9288,7.9452,7.9288,7.9452,215200.0
2010-02-17 12:10:00,9.72,9.74,9.72,9.74,251600.0,7.9452,7.9615,7.9452,7.9615,251600.0
2010-02-17 12:20:00,9.74,9.74,9.72,9.72,395200.0,7.9615,7.9615,7.9452,7.9452,395200.0
2010-02-17 12:30:00,9.72,9.73,9.7,9.7,465200.0,7.9452,7.9533,7.9288,7.9288,465200.0
2010-02-17 12:40:00,9.71,9.72,9.71,9.72,98400.0,7.937,7.9452,7.937,7.9452,98400.0
2010-02-17 12:50:00,9.72,9.72,9.71,9.72,68800.0,7.9452,7.9452,7.937,7.9452,68800.0
2010-02-17 13:00:00,9.72,9.72,9.72,9.72,142000.0,7.9452,7.9452,7.9452,7.9452,142000.0
2010-02-17 13:10:00,9.72,9.74,9.72,9.73,332800.0,7.9452,7.9615,7.9452,7.9533,332800.0
2010-02-17 13:20:00,9.73,9.74,9.71,9.72,211600.0,7.9533,7.9615,7.937,7.9452,211600.0
2010-02-17 13:30:00,9.72,9.72,9.72,9.72,162400.0,7.9452,7.9452,7.9452,7.9452,162400.0
2010-02-17 13:40:00,9.72,9.72,9.71,9.71,155200.0,7.9452,7.9452,7.937,7.937,155200.0
2010-02-17 13:50:00,9.71,9.72,9.71,9.72,87200.0,7.937,7.9452,7.937,7.9452,87200.0
2010-02-17 14:00:00,9.72,9.72,9.7,9.72,606400.0,7.9452,7.9452,7.9288,7.9452,606400.0
2010-02-17 14:10:00,9.72,9.72,9.7,9.7,225200.0,7.9452,7.9452,7.9288,7.9288,225200.0
2010-02-17 14:20:00,9.7,9.7,9.69,9.7,146800.0,7.9288,7.9288,7.9206,7.9288,146800.0
2010-02-17 14:30:00,9.7,9.7,9.69,9.69,208400.0,7.9288,7.9288,7.9206,7.9206,208400.0
2010-02-17 14:40:00,9.69,9.7,9.69,9.69,165600.0,7.9206,7.9288,7.9206,7.9206,165600.0
2010-02-17 14:50:00,9.69,9.69,9.68,9.69,173600.0,7.9206,7.9206,7.9125,7.9206,173600.0
2010-02-17 15:00:00,9.69,9.7,9.69,9.69,222400.0,7.9206,7.9288,7.9206,7.9206,222400.0
2010-02-17 15:10:00,9.69,9.7,9.69,9.7,331200.0,7.9206,7.9288,7.9206,7.9288,331200.0
2010-02-17 15:20:00,9.7,9.7,9.69,9.69,284800.0,7.9288,7.9288,7.9206,7.9206,284800.0
2010-02-17 15:30:00,9.69,9.7,9.69,9.7,346800.0,7.9206,7.9288,7.9206,7.9288,346800.0
2010-02-17 15:40:00,9.7,9.7,9.68,9.69,360800.0,7.9288,7.9288,7.9125,7.9206,360800.0
2010-02-17 15:50:00,9.69,9.7,9.69,9.7,533600.0,7.9206,7.9288,7.9206,7.9288,533600.0
2010-02-18 09:30:00,9.7,9.72,9.64,9.64,511600.0,7.9288,7.9452,7.8798,7.8798,511600.0
2010-02-18 09:40:00,9.64,9.67,9.63,9.67,468400.0,7.8798,7.9043,7.8716,7.9043,468400.0
2010-02-18 09:50:00,9.67,9.71,9.67,9.7,196000.0,7.9043,7.937,7.9043,7.9288,196000.0
2010-02-18 10:00:00,9.7,9.74,9.69,9.71,396400.0,7.9288,7.9615,7.9206,7.937,396400.0
2010-02-18 10:10:00,9.71,9.72,9.69,9.7,125600.0,7.937,7.9452,7.9206,7.9288,125600.0
2010-02-18 10:20:00,9.7,9.71,9.69,9.7,369600.0,7.9288,7.937,7.9206,7.9288,369600.0
2010-02-18 10:30:00,9.7,9.72,9.69,9.72,240400.0,7.9288,7.9452,7.9206,7.9452,240400.0
2010-02-18 10:40:00,9.72,9.74,9.72,9.74,291600.0,7.9452,7.9615,7.9452,7.9615,291600.0
2010-02-18 10:50:00,9.74,9.75,9.73,9.74,295600.0,7.9615,7.9697,7.9533,7.9615,295600.0
2010-02-18 11:00:00,9.74,9.74,9.72,9.72,318800.0,7.9615,7.9615,7.9452,7.9452,318800.0
2010-02-18 11:10:00,9.72,9.74,9.72,9.72,188400.0,7.9452,7.9615,7.9452,7.9452,188400.0
2010-02-18 11:20:00,9.72,9.75,9.72,9.73,197200.0,7.9452,7.9697,7.9452,7.9533,197200.0
2010-02-18 11:30:00,9.73,9.74,9.72,9.74,184000.0,7.9533,7.9615,7.9452,7.9615,184000.0
2010-02-18 11:40:00,9.74,9.75,9.74,9.74,186000.0,7.9615,7.9697,7.9615,7.9615,186000.0
2010-02-18 11:50:00,9.73,9.74,9.72,9.74,162800.0,7.9533,7.9615,7.9452,7.9615,162800.0
2010-02-18 12:00:00,9.74,9.75,9.73,9.73,165600.0,7.9615,7.9697,7.9533,7.9533,165600.0
2010-02-18 12:10:00,9.74,9.75,9.73,9.74,158000.0,7.9615,7.9697,7.9533,7.9615,158000.0
2010-02-18 12:20:00,9.74,9.74,9.73,9.74,104400.0,7.9615,7.9615,7.9533,7.9615,104400.0
2010-02-18 12:30:00,9.74,9.74,9.72,9.72,119600.0,7.9615,7.9615,7.9452,7.9452,119600.0
2010-02-18 12:40:00,9.72,9.73,9.72,9.73,81600.0,7.9452,7.9533,7.9452,7.9533,81600.0
2010-02-18 12:50:00,9.73,9.74,9.73,9.74,107200.0,7.9533,7.9615,7.9533,7.9615,107200.0
2010-02-18 13:00:00,9.74,9.74,9.73,9.74,110800.0,7.9615,7.9615,7.9533,7.9615,110800.0
2010-02-18 13:10:00,9.74,9.74,9.73,9.74,75200.0,7.9615,7.9615,7.9533,7.9615,75200.0
2010-02-18 13:20:00,9.74,9.74,9.73,9.74,129200.0,7.9615,7.9615,7.9533,7.9615,129200.0
2010-02-18 13:30:00,9.74,9.75,9.73,9.74,117600.0,7.9615,7.9697,7.9533,7.9615,117600.0
2010-02-18 13:40:00,9.74,9.75,9.74,9.75,408800.0,7.9615,7.9697,7.9615,7.9697,408800.0
2010-02-18 13:50:00,9.75,9.75,9.74,9.74,194800.0,7.9697,7.9697,7.9615,7.9615,194800.0
2010-02-18 14:00:00,9.75,9.75,9.73,9.74,380000.0,7.9697,7.9697,7.9533,7.9615,380000.0
2010-02-18 14:10:00,9.74,9.75,9.73,9.75,430800.0,7.9615,7.9697,7.9533,7.9697,430800.0
2010-02-18 14:20:00,9.75,9.77,9.74,9.77,540800.0,7.9697,7.986,7.9615,7.986,540800.0
2010-02-18 14:30:00,9.77,9.78,9.76,9.76,408800.0,7.986,7.9942,7.9779,7.9779,408800.0
2010-02-18 14:40:00,9.76,9.78,9.76,9.78,287200.0,7.9779,7.9942,7.9779,7.9942,287200.0
2010-02-18 14:50:00,9.78,9.8,9.78,9.8,274000.0,7.9942,8.0106,7.9942,8.0106,274000.0
2010-02-18 15:00:00,9.8,9.8,9.78,9.78,360400.0,8.0106,8.0106,7.9942,7.9942,360400.0
2010-02-18 15:10:00,9.78,9.79,9.78,9.79,238400.0,7.9942,8.0024,7.9942,8.0024,238400.0
2010-02-18 15:20:00,9.79,9.79,9.78,9.78,380400.0,8.0024,8.0024,7.9942,7.9942,380400.0
2010-02-18 15:30:00,9.78,9.79,9.76,9.76,805200.0,7.9942,8.0024,7.9779,7.9779,805200.0
2010-02-18 15:40:00,9.76,9.79,9.76,9.79,570800.0,7.9779,8.0024,7.9779,8.0024,570800.0
2010-02-18 15:50:00,9.79,9.79,9.77,9.78,619200.0,8.0024,8.0024,7.986,7.9942,619200.0
2010-02-19 09:30:00,9.75,9.79,9.74,9.79,1394800.0,7.9697,8.0024,7.9615,8.0024,1394800.0
2010-02-19 09:40:00,9.78,9.8,9.75,9.76,691600.0,7.9942,8.0106,7.9697,7.9779,691600.0
2010-02-19 09:50:00,9.76,9.79,9.74,9.75,226400.0,7.9779,8.0024,7.9615,7.9697,226400.0
2010-02-19 10:00:00,9.75,9.76,9.74,9.76,212800.0,7.9697,7.9779,7.9615,7.9779,212800.0
2010-02-19 10:10:00,9.76,9.76,9.74,9.76,189600.0,7.9779,7.9779,7.9615,7.9779,189600.0
2010-02-19 10:20:00,9.76,9.79,9.76,9.77,144400.0,7.9779,8.0024,7.9779,7.986,144400.0
2010-02-19 10:30:00,9.77,9.77,9.75,9.76,88000.0,7.986,7.986,7.9697,7.9779,88000.0
2010-02-19 10:40:00,9.76,9.76,9.75,9.75,207200.0,7.9779,7.9779,7.9697,7.9697,207200.0
2010-02-19 10:50:00,9.75,9.76,9.74,9.75,213600.0,7.9697,7.9779,7.9615,7.9697,213600.0
2010-02-19 11:00:00,9.75,9.76,9.74,9.75,282800.0,7.9697,7.9779,7.9615,7.9697,282800.0
2010-02-19 11:10:00,9.75,9.79,9.75,9.78,262800.0,7.9697,8.0024,7.9697,7.9942,262800.0
2010-02-19 11:20:00,9.78,9.82,9.78,9.81,405600.0,7.9942,8.0269,7.9942,8.0187,405600.0
2010-02-19 11:30:00,9.81,9.82,9.81,9.81,365200.0,8.0187,8.0269,8.0187,8.0187,365200.0
2010-02-19 11:40:00,9.81,9.81,9.8,9.81,234000.0,8.0187,8.0187,8.0106,8.0187,234000.0
2010-02-19 11:50:00,9.81,9.85,9.8,9.84,380000.0,8.0187,8.0514,8.0106,8.0433,380000.0
2010-02-19 12:00:00,9.84,9.85,9.82,9.83,235600.0,8.0433,8.0514,8.0269,8.0351,235600.0
2010-02-19 12:10:00,9.83,9.84,9.83,9.83,117200.0,8.0351,8.0433,8.0351,8.0351,117200.0
2010-02-19 12:20:00,9.83,9.85,9.83,9.83,190000.0,8.0351,8.0514,8.0351,8.0351,190000.0
2010-02-19 12:30:00,9.83,9.84,9.81,9.82,150400.0,8.0351,8.0433,8.0187,8.0269,150400.0
2010-02-19 12:40:00,9.82,9.82,9.81,9.81,106000.0,8.0269,8.0269,8.0187,8.0187,106000.0
2010-02-19 12:50:00,9.81,9.82,9.81,9.82,143600.0,8.0187,8.0269,8.0187,8.0269,143600.0
2010-02-19 13:00:00,9.82,9.83,9.81,9.82,140800.0,8.0269,8.0351,8.0187,8.0269,140800.0
2010-02-19 13:10:00,9.82,9.82,9.81,9.81,118800.0,8.0269,8.0269,8.0187,8.0187,118800.0
2010-02-19 13:20:00,9.81,9.81,9.8,9.8,139200.0,8.0187,8.0187,8.0106,8.0106,139200.0
2010-02-19 13:30:00,9.8,9.81,9.79,9.81,104400.0,8.0106,8.0187,8.0024,8.0187,104400.0
2010-02-19 13:40:00,9.81,9.81,9.8,9.8,108400.0,8.0187,8.0187,8.0106,8.0106,108400.0
2010-02-19 13:50:00,9.8,9.81,9.79,9.8,226800.0,8.0106,8.0187,8.0024,8.0106,226800.0
2010-02-19 14:00:00,9.8,9.81,9.78,9.79,118800.0,8.0106,8.0187,7.9942,8.0024,118800.0
2010-02-19 14:10:00,9.79,9.8,9.79,9.79,240800.0,8.0024,8.0106,8.0024,8.0024,240800.0
2010-02-19 14:20:00,9.79,9.8,9.78,9.78,282000.0,8.0024,8.0106,7.9942,7.9942,282000.0
2010-02-19 14:30:00,9.78,9.79,9.77,9.78,263200.0,7.9942,8.0024,7.986,7.9942,263200.0
2010-02-19 14:40:00,9.78,9.78,9.77,9.77,214800.0,7.9942,7.9942,7.986,7.986,214800.0
2010-02-19 14:50:00,9.77,9.78,9.77,9.77,239200.0,7.986,7.9942,7.986,7.986,239200.0
2010-02-19 15:00:00,9.77,9.77,9.76,9.76,217600.0,7.986,7.986,7.9779,7.9779,217600.0
2010-02-19 15:10:00,9.76,9.77,9.75,9.75,200800.0,7.9779,7.986,7.9697,7.9697,200800.0
2010-02-19 15:20:00,9.75,9.76,9.75,9.76,298000.0,7.9697,7.9779,7.9697,7.9779,298000.0
2010-02-19 15:30:00,9.76,9.78,9.76,9.77,285200.0,7.9779,7.9942,7.9779,7.986,285200.0
2010-02-19 15:40:00,9.77,9.79,9.77,9.78,503200.0,7.986,8.0024,7.986,7.9942,503200.0
2010-02-19 15:50:00,9.78,9.79,9.78,9.78,981200.0,7.9942,8.0024,7.9942,7.9942,981200.0
2010-02-22 09:30:00,9.82,9.82,9.77,9.78,475600.0,8.0269,8.0269,7.986,7.9942,475600.0
2010-02-22 09:40:00,9.78,9.78,9.75,9.77,190000.0,7.9942,7.9942,7.9697,7.986,190000.0
2010-02-22 09:50:00,9.77,9.79,9.77,9.78,324800.0,7.986,8.0024,7.986,7.9942,324800.0
2010-02-22 10:00:00,9.78,9.79,9.74,9.75,565600.0,7.9942,8.0024,7.9615,7.9697,565600.0
2010-02-22 10:10:00,9.75,9.79,9.75,9.78,518800.0,7.9697,8.0024,7.9697,7.9942,518800.0
2010-02-22 10:20:00,9.78,9.81,9.78,9.8,125600.0,7.9942,8.0187,7.9942,8.0106,125600.0
2010-02-22 10:30:00,9.8,9.8,9.78,9.79,217600.0,8.0106,8.0106,7.9942,8.0024,217600.0
2010-02-22 10:40:00,9.79,9.81,9.79,9.81,238400.0,8.0024,8.0187,8.0024,8.0187,238400.0
2010-02-22 10:50:00,9.81,9.82,9.8,9.81,291600.0,8.0187,8.0269,8.0106,8.0187,291600.0
2010-02-22 11:00:00,9.8,9.81,9.8,9.81,289600.0,8.0106,8.0187,8.0106,8.0187,289600.0
2010-02-22 11:10:00,9.81,9.82,9.81,9.82,760400.0,8.0187,8.0269,8.0187,8.0269,760400.0
2010-02-22 11:20:00,9.82,9.84,9.81,9.83,510400.0,8.0269,8.0433,8.0187,8.0351,510400.0
2010-02-22 11:30:00,9.83,9.84,9.83,9.83,490000.0,8.0351,8.0433,8.0351,8.0351,490000.0
2010-02-22 11:40:00,9.83,9.85,9.82,9.84,310400.0,8.0351,8.0514,8.0269,8.0433,310400.0
2010-02-22 11:50:00,9.84,9.84,9.81,9.83,304400.0,8.0433,8.0433,8.0187,8.0351,304400.0
2010-02-22 12:00:00,9.83,9.84,9.82,9.83,158800.0,8.0351,8.0433,8.0269,8.0351,158800.0
2010-02-22 12:10:00,9.83,9.84,9.83,9.83,442800.0,8.0351,8.0433,8.0351,8.0351,442800.0
2010-02-22 12:20:00,9.83,9.83,9.82,9.82,386000.0,8.0351,8.0351,8.0269,8.0269,386000.0
2010-02-22 12:30:00,9.83,9.84,9.81,9.83,501600.0,8.0351,8.0433,8.0187,8.0351,501600.0
2010-02-22 12:40:00,9.83,9.83,9.82,9.82,275600.0,8.0351,8.0351,8.0269,8.0269,275600.0
2010-02-22 12:50:00,9.82,9.83,9.82,9.83,206000.0,8.0269,8.0351,8.0269,8.0351,206000.0
2010-02-22 13:00:00,9.83,9.84,9.83,9.83,131200.0,8.0351,8.0433,8.0351,8.0351,131200.0
2010-02-22 13:10:00,9.83,9.83,9.81,9.82,234400.0,8.0351,8.0351,8.0187,8.0269,234400.0
2010-02-22 13:20:00,9.82,9.83,9.81,9.83,120000.0,8.0269,8.0351,8.0187,8.0351,120000.0
2010-02-22 13:30:00,9.83,9.83,9.82,9.83,116800.0,8.0351,8.0351,8.0269,8.0351,116800.0
2010-02-22 13:40:00,9.83,9.84,9.82,9.83,186800.0,8.0351,8.0433,8.0269,8.0351,186800.0
2010-02-22 13:50:00,9.83,9.83,9.81,9.82,175600.0,8.0351,8.0351,8.0187,8.0269,175600.0
2010-02-22 14:00:00,9.82,9.83,9.82,9.82,152000.0,8.0269,8.0351,8.0269,8.0269,152000.0
2010-02-22 14:10:00,9.82,9.84,9.82,9.83,234000.0,8.0269,8.0433,8.0269,8.0351,234000.0
2010-02-22 14:20:00,9.83,9.85,9.83,9.85,242800.0,8.0351,8.0514,8.0351,8.0514,242800.0
2010-02-22 14:30:00,9.85,9.87,9.85,9.86,591600.0,8.0514,8.0678,8.0514,8.0596,591600.0
2010-02-22 14:40:00,9.86,9.87,9.86,9.86,478400.0,8.0596,8.0678,8.0596,8.0596,478400.0
2010-02-22 14:50:00,9.86,9.87,9.86,9.86,386000.0,8.0596,8.0678,8.0596,8.0596,386000.0
2010-02-22 15:00:00,9.87,9.87,9.85,9.85,488800.0,8.0678,8.0678,8.0514,8.0514,488800.0
2010-02-22 15:10:00,9.85,9.85,9.83,9.84,668000.0,8.0514,8.0514,8.0351,8.0433,668000.0
2010-02-22 15:20:00,9.84,9.86,9.84,9.86,725600.0,8.0433,8.0596,8.0433,8.0596,725600.0
2010-02-22 15:30:00,9.85,9.87,9.85,9.86,746000.0,8.0514,8.0678,8.0514,8.0596,746000.0
2010-02-22 15:40:00,9.86,9.86,9.84,9.85,795200.0,8.0596,8.0596,8.0433,8.0514,795200.0
2010-02-22 15:50:00,9.85,9.85,9.82,9.84,1328800.0,8.0514,8.0514,8.0269,8.0433,1328800.0
2010-02-23 09:30:00,9.85,9.88,9.85,9.86,520800.0,8.0514,8.0759,8.0514,8.0596,520800.0
2010-02-23 09:40:00,9.86,9.87,9.83,9.83,759200.0,8.0596,8.0678,8.0351,8.0351,759200.0
2010-02-23 09:50:00,9.83,9.84,9.81,9.81,499600.0,8.0351,8.0433,8.0187,8.0187,499600.0
2010-02-23 10:00:00,9.81,9.81,9.7,9.78,782000.0,8.0187,8.0187,7.9288,7.9942,782000.0
2010-02-23 10:10:00,9.77,9.79,9.74,9.78,1082000.0,7.986,8.0024,7.9615,7.9942,1082000.0
2010-02-23 10:20:00,9.78,9.83,9.77,9.82,1062400.0,7.9942,8.0351,7.986,8.0269,1062400.0
2010-02-23 10:30:00,9.81,9.83,9.8,9.81,650000.0,8.0187,8.0351,8.0106,8.0187,650000.0
2010-02-23 10:40:00,9.81,9.85,9.81,9.84,719200.0,8.0187,8.0514,8.0187,8.0433,719200.0
2010-02-23 10:50:00,9.84,9.84,9.82,9.82,140800.0,8.0433,8.0433,8.0269,8.0269,140800.0
2010-02-23 11:00:00,9.82,9.84,9.81,9.82,322000.0,8.0269,8.0433,8.0187,8.0269,322000.0
2010-02-23 11:10:00,9.82,9.84,9.81,9.82,402000.0,8.0269,8.0433,8.0187,8.0269,402000.0
2010-02-23 11:20:00,9.82,9.85,9.81,9.81,342800.0,8.0269,8.0514,8.0187,8.0187,342800.0
2010-02-23 11:30:00,9.82,9.85,9.82,9.85,209200.0,8.0269,8.0514,8.0269,8.0514,209200.0
2010-02-23 11:40:00,9.85,9.86,9.85,9.86,222000.0,8.0514,8.0596,8.0514,8.0596,222000.0
2010-02-23 11:50:00,9.86,9.86,9.84,9.85,442400.0,8.0596,8.0596,8.0433,8.0514,442400.0
2010-02-23 12:00:00,9.85,9.85,9.83,9.84,260000.0,8.0514,8.0514,8.0351,8.0433,260000.0
2010-02-23 12:10:00,9.84,9.84,9.82,9.82,409200.0,8.0433,8.0433,8.0269,8.0269,409200.0
2010-02-23 12:20:00,9.82,9.82,9.81,9.82,191600.0,8.0269,8.0269,8.0187,8.0269,191600.0
2010-02-23 12:30:00,9.82,9.83,9.81,9.82,226000.0,8.0269,8.0351,8.0187,8.0269,226000.0
2010-02-23 12:40:00,9.82,9.82,9.79,9.81,212400.0,8.0269,8.0269,8.0024,8.0187,212400.0
2010-02-23 12:50:00,9.81,9.82,9.81,9.82,248400.0,8.0187,8.0269,8.0187,8.0269,248400.0
2010-02-23 13:00:00,9.82,9.82,9.81,9.82,195600.0,8.0269,8.0269,8.0187,8.0269,195600.0
2010-02-23 13:10:00,9.82,9.83,9.82,9.83,141600.0,8.0269,8.0351,8.0269,8.0351,141600.0
2010-02-23 13:20:00,9.83,9.85,9.83,9.84,238000.0,8.0351,8.0514,8.0351,8.0433,238000.0
2010-02-23 13:30:00,9.84,9.84,9.82,9.83,125600.0,8.0433,8.0433,8.0269,8.0351,125600.0
2010-02-23 13:40:00,9.83,9.83,9.8,9.81,265600.0,8.0351,8.0351,8.0106,8.0187,265600.0
2010-02-23 13:50:00,9.81,9.82,9.8,9.81,340800.0,8.0187,8.0269,8.0106,8.0187,340800.0
2010-02-23 14:00:00,9.81,9.81,9.79,9.81,231600.0,8.0187,8.0187,8.0024,8.0187,231600.0
2010-02-23 14:10:00,9.81,9.82,9.81,9.81,217600.0,8.0187,8.0269,8.0187,8.0187,217600.0
2010-02-23 14:20:00,9.81,9.81,9.81,9.81,231600.0,8.0187,8.0187,8.0187,8.0187,231600.0
2010-02-23 14:30:00,9.81,9.84,9.8,9.83,398000.0,8.0187,8.0433,8.0106,8.0351,398000.0
2010-02-23 14:40:00,9.83,9.83,9.81,9.81,427200.0,8.0351,8.0351,8.0187,8.0187,427200.0
2010-02-23 14:50:00,9.81,9.82,9.81,9.81,417600.0,8.0187,8.0269,8.0187,8.0187,417600.0
2010-02-23 15:00:00,9.81,9.81,9.79,9.79,506800.0,8.0187,8.0187,8.0024,8.0024,506800.0
2010-02-23 15:10:00,9.79,9.81,9.78,9.81,524800.0,8.0024,8.0187,7.9942,8.0187,524800.0
2010-02-23 15:20:00,9.81,9.81,9.8,9.81,554800.0,8.0187,8.0187,8.0106,8.0187,554800.0
2010-02-23 15:30:00,9.81,9.81,9.79,9.8,769600.0,8.0187,8.0187,8.0024,8.0106,769600.0
2010-02-23 15:40:00,9.8,9.8,9.78,9.79,1062000.0,8.0106,8.0106,7.9942,8.0024,1062000.0
2010-02-23 15:50:00,9.79,9.8,9.78,9.79,982000.0,8.0024,8.0106,7.9942,8.0024,982000.0
2010-02-24 09:30:00,9.84,9.87,9.72,9.85,1196800.0,8.0433,8.0678,7.9452,8.0514,1196800.0
2010-02-24 09:40:00,9.85,9.92,9.81,9.92,1338000.0,8.0514,8.1086,8.0187,8.1086,1338000.0
2010-02-24 09:50:00,9.92,9.94,9.9,9.9,720000.0,8.1086,8.125,8.0923,8.0923,720000.0
2010-02-24 10:00:00,9.9,9.92,9.87,9.88,790000.0,8.0923,8.1086,8.0678,8.0759,790000.0
2010-02-24 10:10:00,9.88,9.9,9.81,9.83,866400.0,8.0759,8.0923,8.0187,8.0351,866400.0
2010-02-24 10:20:00,9.83,9.9,9.81,9.88,660800.0,8.0351,8.0923,8.0187,8.0759,660800.0
2010-02-24 10:30:00,9.88,9.88,9.86,9.88,557200.0,8.0759,8.0759,8.0596,8.0759,557200.0
2010-02-24 10:40:00,9.88,9.9,9.87,9.9,566800.0,8.0759,8.0923,8.0678,8.0923,566800.0
2010-02-24 10:50:00,9.9,9.9,9.87,9.88,430400.0,8.0923,8.0923,8.0678,8.0759,430400.0
2010-02-24 11:00:00,9.88,9.9,9.88,9.9,398000.0,8.0759,8.0923,8.0759,8.0923,398000.0
2010-02-24 11:10:00,9.9,9.9,9.89,9.9,316800.0,8.0923,8.0923,8.0841,8.0923,316800.0
2010-02-24 11:20:00,9.9,9.9,9.89,9.9,531200.0,8.0923,8.0923,8.0841,8.0923,531200.0
2010-02-24 11:30:00,9.9,9.95,9.9,9.94,975600.0,8.0923,8.1332,8.0923,8.125,975600.0
2010-02-24 11:40:00,9.94,9.97,9.94,9.97,533200.0,8.125,8.1495,8.125,8.1495,533200.0
2010-02-24 11:50:00,9.97,9.98,9.97,9.98,583200.0,8.1495,8.1577,8.1495,8.1577,583200.0
2010-02-24 12:00:00,9.98,9.99,9.97,9.97,560400.0,8.1577,8.1659,8.1495,8.1495,560400.0
2010-02-24 12:10:00,9.97,9.98,9.96,9.97,229600.0,8.1495,8.1577,8.1413,8.1495,229600.0
2010-02-24 12:20:00,9.97,9.97,9.96,9.97,237200.0,8.1495,8.1495,8.1413,8.1495,237200.0
2010-02-24 12:30:00,9.97,9.97,9.94,9.95,224400.0,8.1495,8.1495,8.125,8.1332,224400.0
2010-02-24 12:40:00,9.94,9.96,9.94,9.96,442400.0,8.125,8.1413,8.125,8.1413,442400.0
2010-02-24 12:50:00,9.96,9.96,9.95,9.95,211600.0,8.1413,8.1413,8.1332,8.1332,211600.0
2010-02-24 13:00:00,9.95,9.95,9.94,9.95,261600.0,8.1332,8.1332,8.125,8.1332,261600.0
2010-02-24 13:10:00,9.95,9.98,9.95,9.97,228400.0,8.1332,8.1577,8.1332,8.1495,228400.0
2010-02-24 13:20:00,9.98,9.98,9.97,9.98,245200.0,8.1577,8.1577,8.1495,8.1577,245200.0
2010-02-24 13:30:00,9.98,9.98,9.97,9.98,154800.0,8.1577,8.1577,8.1495,8.1577,154800.0
2010-02-24 13:40:00,9.98,9.98,9.97,9.97,235600.0,8.1577,8.1577,8.1495,8.1495,235600.0
2010-02-24 13:50:00,9.97,9.98,9.97,9.98,209600.0,8.1495,8.1577,8.1495,8.1577,209600.0
2010-02-24 14:00:00,9.98,9.98,9.97,9.98,317600.0,8.1577,8.1577,8.1495,8.1577,317600.0
2010-02-24 14:10:00,9.98,9.99,9.97,9.99,581200.0,8.1577,8.1659,8.1495,8.1659,581200.0
2010-02-24 14:20:00,9.99,9.99,9.99,9.99,342000.0,8.1659,8.1659,8.1659,8.1659,342000.0
2010-02-24 14:30:00,9.99,9.99,9.97,9.98,447600.0,8.1659,8.1659,8.1495,8.1577,447600.0
2010-02-24 14:40:00,9.97,9.99,9.97,9.99,550800.0,8.1495,8.1659,8.1495,8.1659,550800.0
2010-02-24 14:50:00,9.99,10.01,9.99,9.99,1488000.0,8.1659,8.1822,8.1659,8.1659,1488000.0
2010-02-24 15:00:00,9.99,10.04,9.99,10.04,1238400.0,8.1659,8.2067,8.1659,8.2067,1238400.0
2010-02-24 15:10:00,10.04,10.06,10.03,10.06,1108800.0,8.2067,8.2231,8.1986,8.2231,1108800.0
2010-02-24 15:20:00,10.06,10.09,10.06,10.09,1309600.0,8.2231,8.2476,8.2231,8.2476,1309600.0
2010-02-24 15:30:00,10.09,10.09,10.06,10.08,1340800.0,8.2476,8.2476,8.2231,8.2394,1340800.0
2010-02-24 15:40:00,10.07,10.09,10.06,10.09,1247200.0,8.2313,8.2476,8.2231,8.2476,1247200.0
2010-02-24 15:50:00,10.09,10.14,10.09,10.13,3468000.0,8.2476,8.2885,8.2476,8.2803,3468000.0
2010-02-25 09:30:00,9.96,10.04,9.94,9.99,2184800.0,8.1413,8.2067,8.125,8.1659,2184800.0
2010-02-25 09:40:00,9.99,10.02,9.98,9.99,1739600.0,8.1659,8.1904,8.1577,8.1659,1739600.0
2010-02-25 09:50:00,9.99,10.08,9.99,10.04,1096400.0,8.1659,8.2394,8.1659,8.2067,1096400.0
2010-02-25 10:00:00,10.04,10.06,10.0,10.05,650400.0,8.2067,8.2231,8.174,8.2149,650400.0
2010-02-25 10:10:00,10.05,10.06,10.03,10.03,452400.0,8.2149,8.2231,8.1986,8.1986,452400.0
2010-02-25 10:20:00,10.04,10.05,10.02,10.04,632000.0,8.2067,8.2149,8.1904,8.2067,632000.0
2010-02-25 10:30:00,10.04,10.06,10.03,10.05,630400.0,8.2067,8.2231,8.1986,8.2149,630400.0
2010-02-25 10:40:00,10.05,10.06,10.04,10.05,298400.0,8.2149,8.2231,8.2067,8.2149,298400.0
2010-02-25 10:50:00,10.05,10.08,10.05,10.05,470000.0,8.2149,8.2394,8.2149,8.2149,470000.0
2010-02-25 11:00:00,10.05,10.07,10.05,10.07,570000.0,8.2149,8.2313,8.2149,8.2313,570000.0
2010-02-25 11:10:00,10.07,10.1,10.07,10.09,562400.0,8.2313,8.2558,8.2313,8.2476,562400.0
2010-02-25 11:20:00,10.09,10.13,10.09,10.13,788800.0,8.2476,8.2803,8.2476,8.2803,788800.0
2010-02-25 11:30:00,10.13,10.13,10.12,10.13,639200.0,8.2803,8.2803,8.2721,8.2803,639200.0
2010-02-25 11:40:00,10.13,10.17,10.13,10.17,724400.0,8.2803,8.313,8.2803,8.313,724400.0
2010-02-25 11:50:00,10.17,10.18,10.13,10.13,782000.0,8.313,8.3212,8.2803,8.2803,782000.0
2010-02-25 12:00:00,10.13,10.14,10.13,10.14,1152800.0,8.2803,8.2885,8.2803,8.2885,1152800.0
2010-02-25 12:10:00,10.14,10.18,10.14,10.18,641600.0,8.2885,8.3212,8.2885,8.3212,641600.0
2010-02-25 12:20:00,10.18,10.19,10.17,10.18,332400.0,8.3212,8.3293,8.313,8.3212,332400.0
2010-02-25 12:30:00,10.18,10.2,10.18,10.2,611600.0,8.3212,8.3375,8.3212,8.3375,611600.0
2010-02-25 12:40:00,10.2,10.23,10.19,10.23,1225200.0,8.3375,8.362,8.3293,8.362,1225200.0
2010-02-25 12:50:00,10.23,10.24,10.22,10.23,948800.0,8.362,8.3702,8.3539,8.362,948800.0
2010-02-25 13:00:00,10.23,10.24,10.21,10.24,874000.0,8.362,8.3702,8.3457,8.3702,874000.0
2010-02-25 13:10:00,10.24,10.26,10.24,10.25,1133200.0,8.3702,8.3866,8.3702,8.3784,1133200.0
2010-02-25 13:20:00,10.25,10.27,10.24,10.25,859600.0,8.3784,8.3947,8.3702,8.3784,859600.0
2010-02-25 13:30:00,10.25,10.27,10.24,10.27,750400.0,8.3784,8.3947,8.3702,8.3947,750400.0
2010-02-25 13:40:00,10.26,10.31,10.26,10.31,903600.0,8.3866,8.4274,8.3866,8.4274,903600.0
2010-02-25 13:50:00,10.31,10.33,10.3,10.31,1602800.0,8.4274,8.4438,8.4193,8.4274,1602800.0
2010-02-25 14:00:00,10.31,10.33,10.3,10.33,1466800.0,8.4274,8.4438,8.4193,8.4438,1466800.0
2010-02-25 14:10:00,10.33,10.33,10.31,10.32,915600.0,8.4438,8.4438,8.4274,8.4356,915600.0
2010-02-25 14:20:00,10.32,10.36,10.32,10.33,1580400.0,8.4356,8.4683,8.4356,8.4438,1580400.0
2010-02-25 14:30:00,10.33,10.36,10.33,10.34,683600.0,8.4438,8.4683,8.4438,8.452,683600.0
2010-02-25 14:40:00,10.34,10.38,10.33,10.37,1038400.0,8.452,8.4847,8.4438,8.4765,1038400.0
2010-02-25 14:50:00,10.37,10.4,10.36,10.4,1050000.0,8.4765,8.501,8.4683,8.501,1050000.0
2010-02-25 15:00:00,10.4,10.45,10.39,10.45,1860400.0,8.501,8.5419,8.4928,8.5419,1860400.0
2010-02-25 15:10:00,10.44,10.46,10.41,10.42,1352400.0,8.5337,8.55,8.5092,8.5173,1352400.0
2010-02-25 15:20:00,10.42,10.45,10.41,10.45,1019600.0,8.5173,8.5419,8.5092,8.5419,1019600.0
2010-02-25 15:30:00,10.44,10.46,10.43,10.45,1371600.0,8.5337,8.55,8.5255,8.5419,1371600.0
2010-02-25 15:40:00,10.45,10.47,10.44,10.46,1733600.0,8.5419,8.5582,8.5337,8.55,1733600.0
2010-02-25 15:50:00,10.46,10.46,10.42,10.44,3136800.0,8.55,8.55,8.5173,8.5337,3136800.0
2010-02-26 09:30:00,10.4,10.46,10.4,10.44,1044400.0,8.501,8.55,8.501,8.5337,1044400.0
2010-02-26 09:40:00,10.44,10.47,10.42,10.46,572800.0,8.5337,8.5582,8.5173,8.55,572800.0
2010-02-26 09:50:00,10.46,10.47,10.44,10.46,602000.0,8.55,8.5582,8.5337,8.55,602000.0
2010-02-26 10:00:00,10.46,10.47,10.44,10.47,1033200.0,8.55,8.5582,8.5337,8.5582,1033200.0
2010-02-26 10:10:00,10.47,10.49,10.46,10.47,777600.0,8.5582,8.5746,8.55,8.5582,777600.0
2010-02-26 10:20:00,10.47,10.48,10.46,10.47,450000.0,8.5582,8.5664,8.55,8.5582,450000.0
2010-02-26 10:30:00,10.47,10.48,10.44,10.46,1065600.0,8.5582,8.5664,8.5337,8.55,1065600.0
2010-02-26 10:40:00,10.46,10.47,10.44,10.44,460800.0,8.55,8.5582,8.5337,8.5337,460800.0
2010-02-26 10:50:00,10.44,10.46,10.44,10.46,516400.0,8.5337,8.55,8.5337,8.55,516400.0
2010-02-26 11:00:00,10.46,10.47,10.45,10.47,416000.0,8.55,8.5582,8.5419,8.5582,416000.0
2010-02-26 11:10:00,10.47,10.49,10.47,10.49,586800.0,8.5582,8.5746,8.5582,8.5746,586800.0
2010-02-26 11:20:00,10.49,10.49,10.47,10.48,332400.0,8.5746,8.5746,8.5582,8.5664,332400.0
2010-02-26 11:30:00,10.48,10.52,10.48,10.51,1078800.0,8.5664,8.5991,8.5664,8.5909,1078800.0
2010-02-26 11:40:00,10.51,10.52,10.48,10.48,402000.0,8.5909,8.5991,8.5664,8.5664,402000.0
2010-02-26 11:50:00,10.48,10.5,10.48,10.49,285600.0,8.5664,8.5827,8.5664,8.5746,285600.0
2010-02-26 12:00:00,10.49,10.49,10.47,10.48,451200.0,8.5746,8.5746,8.5582,8.5664,451200.0
2010-02-26 12:10:00,10.48,10.49,10.47,10.48,386000.0,8.5664,8.5746,8.5582,8.5664,386000.0
2010-02-26 12:20:00,10.48,10.49,10.48,10.49,205200.0,8.5664,8.5746,8.5664,8.5746,205200.0
2010-02-26 12:30:00,10.49,10.49,10.48,10.49,350000.0,8.5746,8.5746,8.5664,8.5746,350000.0
2010-02-26 12:40:00,10.49,10.49,10.48,10.49,342000.0,8.5746,8.5746,8.5664,8.5746,342000.0
2010-02-26 12:50:00,10.48,10.49,10.46,10.47,719600.0,8.5664,8.5746,8.55,8.5582,719600.0
2010-02-26 13:00:00,10.47,10.48,10.45,10.45,453200.0,8.5582,8.5664,8.5419,8.5419,453200.0
2010-02-26 13:10:00,10.45,10.46,10.45,10.45,180000.0,8.5419,8.55,8.5419,8.5419,180000.0
2010-02-26 13:20:00,10.45,10.47,10.45,10.46,260800.0,8.5419,8.5582,8.5419,8.55,260800.0
2010-02-26 13:30:00,10.46,10.47,10.44,10.45,390800.0,8.55,8.5582,8.5337,8.5419,390800.0
2010-02-26 13:40:00,10.45,10.47,10.45,10.45,406000.0,8.5419,8.5582,8.5419,8.5419,406000.0
2010-02-26 13:50:00,10.45,10.46,10.44,10.45,396400.0,8.5419,8.55,8.5337,8.5419,396400.0
2010-02-26 14:00:00,10.45,10.45,10.44,10.44,228800.0,8.5419,8.5419,8.5337,8.5337,228800.0
2010-02-26 14:10:00,10.44,10.46,10.44,10.45,483200.0,8.5337,8.55,8.5337,8.5419,483200.0
2010-02-26 14:20:00,10.45,10.46,10.43,10.43,504000.0,8.5419,8.55,8.5255,8.5255,504000.0
2010-02-26 14:30:00,10.43,10.43,10.41,10.42,631200.0,8.5255,8.5255,8.5092,8.5173,631200.0
2010-02-26 14:40:00,10.42,10.43,10.42,10.43,344000.0,8.5173,8.5255,8.5173,8.5255,344000.0
2010-02-26 14:50:00,10.43,10.44,10.42,10.44,446800.0,8.5255,8.5337,8.5173,8.5337,446800.0
2010-02-26 15:00:00,10.44,10.45,10.44,10.44,381600.0,8.5337,8.5419,8.5337,8.5337,381600.0
2010-02-26 15:10:00,10.44,10.46,10.44,10.45,797600.0,8.5337,8.55,8.5337,8.5419,797600.0
2010-02-26 15:20:00,10.45,10.46,10.44,10.45,646000.0,8.5419,8.55,8.5337,8.5419,646000.0
2010-02-26 15:30:00,10.44,10.45,10.43,10.43,763200.0,8.5337,8.5419,8.5255,8.5255,763200.0
2010-02-26 15:40:00,10.43,10.43,10.42,10.42,1130000.0,8.5255,8.5255,8.5173,8.5173,1130000.0
2010-02-26 15:50:00,10.42,10.43,10.4,10.41,2750000.0,8.5173,8.5255,8.501,8.5092,2750000.0
2010-03-01 09:30:00,10.41,10.43,10.27,10.28,1365200.0,8.5092,8.5255,8.3947,8.4029,1365200.0
2010-03-01 09:40:00,10.28,10.34,10.28,10.29,810400.0,8.4029,8.452,8.4029,8.4111,810400.0
2010-03-01 09:50:00,10.29,10.31,10.28,10.31,574000.0,8.4111,8.4274,8.4029,8.4274,574000.0
2010-03-01 10:00:00,10.3,10.38,10.29,10.36,750800.0,8.4193,8.4847,8.4111,8.4683,750800.0
2010-03-01 10:10:00,10.36,10.39,10.35,10.37,872800.0,8.4683,8.4928,8.4601,8.4765,872800.0
2010-03-01 10:20:00,10.37,10.37,10.35,10.36,670800.0,8.4765,8.4765,8.4601,8.4683,670800.0
2010-03-01 10:30:00,10.36,10.42,10.36,10.42,855200.0,8.4683,8.5173,8.4683,8.5173,855200.0
2010-03-01 10:40:00,10.42,10.42,10.4,10.42,588000.0,8.5173,8.5173,8.501,8.5173,588000.0
2010-03-01 10:50:00,10.42,10.43,10.4,10.41,525200.0,8.5173,8.5255,8.501,8.5092,525200.0
2010-03-01 11:00:00,10.41,10.43,10.4,10.43,502000.0,8.5092,8.5255,8.501,8.5255,502000.0
2010-03-01 11:10:00,10.43,10.45,10.43,10.43,557600.0,8.5255,8.5419,8.5255,8.5255,557600.0
2010-03-01 11:20:00,10.43,10.44,10.41,10.43,527600.0,8.5255,8.5337,8.5092,8.5255,527600.0
2010-03-01 11:30:00,10.43,10.44,10.43,10.43,284000.0,8.5255,8.5337,8.5255,8.5255,284000.0
2010-03-01 11:40:00,10.43,10.43,10.41,10.42,478000.0,8.5255,8.5255,8.5092,8.5173,478000.0
2010-03-01 11:50:00,10.42,10.44,10.42,10.43,276400.0,8.5173,8.5337,8.5173,8.5255,276400.0
2010-03-01 12:00:00,10.43,10.45,10.43,10.44,468800.0,8.5255,8.5419,8.5255,8.5337,468800.0
2010-03-01 12:10:00,10.44,10.44,10.43,10.43,218800.0,8.5337,8.5337,8.5255,8.5255,218800.0
2010-03-01 12:20:00,10.43,10.44,10.42,10.43,340800.0,8.5255,8.5337,8.5173,8.5255,340800.0
2010-03-01 12:30:00,10.43,10.44,10.43,10.44,154800.0,8.5255,8.5337,8.5255,8.5337,154800.0
2010-03-01 12:40:00,10.44,10.45,10.44,10.44,299200.0,8.5337,8.5419,8.5337,8.5337,299200.0
2010-03-01 12:50:00,10.44,10.45,10.43,10.43,644800.0,8.5337,8.5419,8.5255,8.5255,644800.0
2010-03-01 13:00:00,10.44,10.44,10.42,10.43,288800.0,8.5337,8.5337,8.5173,8.5255,288800.0
2010-03-01 13:10:00,10.43,10.43,10.42,10.42,303200.0,8.5255,8.5255,8.5173,8.5173,303200.0
2010-03-01 13:20:00,10.42,10.42,10.41,10.42,271200.0,8.5173,8.5173,8.5092,8.5173,271200.0
2010-03-01 13:30:00,10.42,10.44,10.42,10.43,338400.0,8.5173,8.5337,8.5173,8.5255,338400.0
2010-03-01 13:40:00,10.43,10.45,10.43,10.45,201600.0,8.5255,8.5419,8.5255,8.5419,201600.0
2010-03-01 13:50:00,10.45,10.45,10.44,10.44,220400.0,8.5419,8.5419,8.5337,8.5337,220400.0
2010-03-01 14:00:00,10.44,10.44,10.43,10.43,617200.0,8.5337,8.5337,8.5255,8.5255,617200.0
2010-03-01 14:10:00,10.43,10.44,10.43,10.43,281200.0,8.5255,8.5337,8.5255,8.5255,281200.0
2010-03-01 14:20:00,10.43,10.44,10.42,10.43,265600.0,8.5255,8.5337,8.5173,8.5255,265600.0
2010-03-01 14:30:00,10.43,10.43,10.41,10.41,325200.0,8.5255,8.5255,8.5092,8.5092,325200.0
2010-03-01 14:40:00,10.42,10.42,10.4,10.41,322400.0,8.5173,8.5173,8.501,8.5092,322400.0
2010-03-01 14:50:00,10.41,10.41,10.39,10.39,673200.0,8.5092,8.5092,8.4928,8.4928,673200.0
2010-03-01 15:00:00,10.39,10.41,10.39,10.39,512000.0,8.4928,8.5092,8.4928,8.4928,512000.0
2010-03-01 15:10:00,10.38,10.4,10.38,10.4,481600.0,8.4847,8.501,8.4847,8.501,481600.0
2010-03-01 15:20:00,10.4,10.42,10.4,10.41,307600.0,8.501,8.5173,8.501,8.5092,307600.0
2010-03-01 15:30:00,10.41,10.42,10.41,10.42,659600.0,8.5092,8.5173,8.5092,8.5173,659600.0
2010-03-01 15:40:00,10.42,10.42,10.41,10.42,874800.0,8.5173,8.5173,8.5092,8.5173,874800.0
2010-03-01 15:50:00,10.41,10.43,10.41,10.43,1828000.0,8.5092,8.5255,8.5092,8.5255,1828000.0
2010-03-02 09:30:00,10.43,10.43,10.33,10.34,687600.0,8.5255,8.5255,8.4438,8.452,687600.0
2010-03-02 09:40:00,10.35,10.38,10.34,10.37,570400.0,8.4601,8.4847,8.452,8.4765,570400.0
2010-03-02 09:50:00,10.38,10.38,10.37,10.37,620800.0,8.4847,8.4847,8.4765,8.4765,620800.0
2010-03-02 10:00:00,10.37,10.38,10.34,10.35,569200.0,8.4765,8.4847,8.452,8.4601,569200.0
2010-03-02 10:10:00,10.35,10.35,10.31,10.33,512000.0,8.4601,8.4601,8.4274,8.4438,512000.0
2010-03-02 10:20:00,10.34,10.34,10.32,10.33,344800.0,8.452,8.452,8.4356,8.4438,344800.0
2010-03-02 10:30:00,10.33,10.35,10.33,10.35,627600.0,8.4438,8.4601,8.4438,8.4601,627600.0
2010-03-02 10:40:00,10.35,10.38,10.34,10.35,604400.0,8.4601,8.4847,8.452,8.4601,604400.0
2010-03-02 10:50:00,10.35,10.36,10.33,10.33,234400.0,8.4601,8.4683,8.4438,8.4438,234400.0
2010-03-02 11:00:00,10.34,10.34,10.32,10.32,355600.0,8.452,8.452,8.4356,8.4356,355600.0
2010-03-02 11:10:00,10.33,10.34,10.32,10.32,261600.0,8.4438,8.452,8.4356,8.4356,261600.0
2010-03-02 11:20:00,10.32,10.32,10.31,10.31,477200.0,8.4356,8.4356,8.4274,8.4274,477200.0
2010-03-02 11:30:00,10.31,10.31,10.28,10.29,458800.0,8.4274,8.4274,8.4029,8.4111,458800.0
2010-03-02 11:40:00,10.29,10.31,10.29,10.31,382400.0,8.4111,8.4274,8.4111,8.4274,382400.0
2010-03-02 11:50:00,10.3,10.31,10.3,10.3,276800.0,8.4193,8.4274,8.4193,8.4193,276800.0
2010-03-02 12:00:00,10.3,10.3,10.29,10.3,270400.0,8.4193,8.4193,8.4111,8.4193,270400.0
2010-03-02 12:10:00,10.3,10.3,10.28,10.28,559600.0,8.4193,8.4193,8.4029,8.4029,559600.0
2010-03-02 12:20:00,10.28,10.29,10.27,10.27,461600.0,8.4029,8.4111,8.3947,8.3947,461600.0
2010-03-02 12:30:00,10.27,10.27,10.24,10.25,988000.0,8.3947,8.3947,8.3702,8.3784,988000.0
2010-03-02 12:40:00,10.25,10.26,10.24,10.25,390800.0,8.3784,8.3866,8.3702,8.3784,390800.0
2010-03-02 12:50:00,10.25,10.26,10.24,10.25,376400.0,8.3784,8.3866,8.3702,8.3784,376400.0
2010-03-02 13:00:00,10.25,10.26,10.24,10.25,595600.0,8.3784,8.3866,8.3702,8.3784,595600.0
2010-03-02 13:10:00,10.25,10.25,10.24,10.25,248400.0,8.3784,8.3784,8.3702,8.3784,248400.0
2010-03-02 13:20:00,10.25,10.25,10.24,10.25,274400.0,8.3784,8.3784,8.3702,8.3784,274400.0
2010-03-02 13:30:00,10.25,10.25,10.24,10.24,234400.0,8.3784,8.3784,8.3702,8.3702,234400.0
2010-03-02 13:40:00,10.24,10.25,10.23,10.24,792000.0,8.3702,8.3784,8.362,8.3702,792000.0
2010-03-02 13:50:00,10.24,10.27,10.24,10.25,768000.0,8.3702,8.3947,8.3702,8.3784,768000.0
2010-03-02 14:00:00,10.26,10.28,10.26,10.27,634000.0,8.3866,8.4029,8.3866,8.3947,634000.0
2010-03-02 14:10:00,10.27,10.28,10.26,10.28,499600.0,8.3947,8.4029,8.3866,8.4029,499600.0
2010-03-02 14:20:00,10.28,10.29,10.27,10.28,281200.0,8.4029,8.4111,8.3947,8.4029,281200.0
2010-03-02 14:30:00,10.28,10.28,10.27,10.28,400000.0,8.4029,8.4029,8.3947,8.4029,400000.0
2010-03-02 14:40:00,10.28,10.28,10.27,10.27,222800.0,8.4029,8.4029,8.3947,8.3947,222800.0
2010-03-02 14:50:00,10.28,10.28,10.26,10.26,483600.0,8.4029,8.4029,8.3866,8.3866,483600.0
2010-03-02 15:00:00,10.26,10.3,10.26,10.29,618800.0,8.3866,8.4193,8.3866,8.4111,618800.0
2010-03-02 15:10:00,10.29,10.3,10.28,10.29,568000.0,8.4111,8.4193,8.4029,8.4111,568000.0
2010-03-02 15:20:00,10.29,10.3,10.27,10.27,464000.0,8.4111,8.4193,8.3947,8.3947,464000.0
2010-03-02 15:30:00,10.28,10.29,10.27,10.28,610000.0,8.4029,8.4111,8.3947,8.4029,610000.0
2010-03-02 15:40:00,10.27,10.28,10.26,10.27,779600.0,8.3947,8.4029,8.3866,8.3947,779600.0
2010-03-02 15:50:00,10.27,10.28,10.26,10.28,1431200.0,8.3947,8.4029,8.3866,8.4029,1431200.0
2010-03-03 09:30:00,10.31,10.36,10.28,10.34,528800.0,8.4274,8.4683,8.4029,8.452,528800.0
2010-03-03 09:40:00,10.33,10.34,10.3,10.31,382400.0,8.4438,8.452,8.4193,8.4274,382400.0
2010-03-03 09:50:00,10.31,10.33,10.3,10.31,327600.0,8.4274,8.4438,8.4193,8.4274,327600.0
2010-03-03 10:00:00,10.31,10.32,10.29,10.3,744800.0,8.4274,8.4356,8.4111,8.4193,744800.0
2010-03-03 10:10:00,10.3,10.31,10.29,10.3,402400.0,8.4193,8.4274,8.4111,8.4193,402400.0
2010-03-03 10:20:00,10.31,10.31,10.29,10.3,306800.0,8.4274,8.4274,8.4111,8.4193,306800.0
2010-03-03 10:30:00,10.3,10.31,10.29,10.31,541600.0,8.4193,8.4274,8.4111,8.4274,541600.0
2010-03-03 10:40:00,10.31,10.31,10.29,10.29,548800.0,8.4274,8.4274,8.4111,8.4111,548800.0
2010-03-03 10:50:00,10.29,10.31,10.28,10.29,374800.0,8.4111,8.4274,8.4029,8.4111,374800.0
2010-03-03 11:00:00,10.3,10.31,10.29,10.31,354400.0,8.4193,8.4274,8.4111,8.4274,354400.0
2010-03-03 11:10:00,10.31,10.34,10.31,10.33,279600.0,8.4274,8.452,8.4274,8.4438,279600.0
2010-03-03 11:20:00,10.33,10.33,10.3,10.3,582400.0,8.4438,8.4438,8.4193,8.4193,582400.0
2010-03-03 11:30:00,10.3,10.3,10.29,10.29,323200.0,8.4193,8.4193,8.4111,8.4111,323200.0
2010-03-03 11:40:00,10.29,10.3,10.27,10.29,278800.0,8.4111,8.4193,8.3947,8.4111,278800.0
2010-03-03 11:50:00,10.28,10.3,10.28,10.29,288800.0,8.4029,8.4193,8.4029,8.4111,288800.0
2010-03-03 12:00:00,10.29,10.3,10.28,10.28,330800.0,8.4111,8.4193,8.4029,8.4029,330800.0
2010-03-03 12:10:00,10.28,10.31,10.28,10.3,522800.0,8.4029,8.4274,8.4029,8.4193,522800.0
2010-03-03 12:20:00,10.3,10.32,10.3,10.31,236800.0,8.4193,8.4356,8.4193,8.4274,236800.0
2010-03-03 12:30:00,10.32,10.32,10.3,10.3,353600.0,8.4356,8.4356,8.4193,8.4193,353600.0
2010-03-03 12:40:00,10.3,10.31,10.3,10.3,254800.0,8.4193,8.4274,8.4193,8.4193,254800.0
2010-03-03 12:50:00,10.31,10.31,10.29,10.3,408000.0,8.4274,8.4274,8.4111,8.4193,408000.0
2010-03-03 13:00:00,10.3,10.31,10.3,10.3,352800.0,8.4193,8.4274,8.4193,8.4193,352800.0
2010-03-03 13:10:00,10.3,10.31,10.3,10.31,430800.0,8.4193,8.4274,8.4193,8.4274,430800.0
2010-03-03 13:20:00,10.31,10.31,10.3,10.3,368000.0,8.4274,8.4274,8.4193,8.4193,368000.0
2010-03-03 13:30:00,10.3,10.31,10.29,10.3,598000.0,8.4193,8.4274,8.4111,8.4193,598000.0
2010-03-03 13:40:00,10.29,10.31,10.29,10.3,338000.0,8.4111,8.4274,8.4111,8.4193,338000.0
2010-03-03 13:50:00,10.3,10.31,10.29,10.31,427200.0,8.4193,8.4274,8.4111,8.4274,427200.0
2010-03-03 14:00:00,10.31,10.31,10.29,10.29,436000.0,8.4274,8.4274,8.4111,8.4111,436000.0
2010-03-03 14:10:00,10.29,10.3,10.28,10.28,356000.0,8.4111,8.4193,8.4029,8.4029,356000.0
2010-03-03 14:20:00,10.28,10.28,10.27,10.27,522000.0,8.4029,8.4029,8.3947,8.3947,522000.0
2010-03-03 14:30:00,10.27,10.28,10.26,10.26,464800.0,8.3947,8.4029,8.3866,8.3866,464800.0
2010-03-03 14:40:00,10.26,10.27,10.24,10.25,518000.0,8.3866,8.3947,8.3702,8.3784,518000.0
2010-03-03 14:50:00,10.25,10.26,10.24,10.24,545200.0,8.3784,8.3866,8.3702,8.3702,545200.0
2010-03-03 15:00:00,10.24,10.25,10.24,10.24,494400.0,8.3702,8.3784,8.3702,8.3702,494400.0
2010-03-03 15:10:00,10.25,10.26,10.24,10.26,466400.0,8.3784,8.3866,8.3702,8.3866,466400.0
2010-03-03 15:20:00,10.26,10.27,10.25,10.27,704000.0,8.3866,8.3947,8.3784,8.3947,704000.0
2010-03-03 15:30:00,10.27,10.29,10.27,10.29,656800.0,8.3947,8.4111,8.3947,8.4111,656800.0
2010-03-03 15:40:00,10.29,10.3,10.29,10.3,679200.0,8.4111,8.4193,8.4111,8.4193,679200.0
2010-03-03 15:50:00,10.3,10.3,10.28,10.29,1154800.0,8.4193,8.4193,8.4029,8.4111,1154800.0
2010-03-04 09:30:00,10.31,10.36,10.24,10.25,1305600.0,8.4274,8.4683,8.3702,8.3784,1305600.0
2010-03-04 09:40:00,10.25,10.26,10.15,10.18,1878000.0,8.3784,8.3866,8.2966,8.3212,1878000.0
2010-03-04 09:50:00,10.18,10.2,10.17,10.18,1490800.0,8.3212,8.3375,8.313,8.3212,1490800.0
2010-03-04 10:00:00,10.18,10.18,10.16,10.17,1223200.0,8.3212,8.3212,8.3048,8.313,1223200.0
2010-03-04 10:10:00,10.17,10.18,10.16,10.18,631200.0,8.313,8.3212,8.3048,8.3212,631200.0
2010-03-04 10:20:00,10.18,10.19,10.15,10.16,835200.0,8.3212,8.3293,8.2966,8.3048,835200.0
2010-03-04 10:30:00,10.16,10.16,10.13,10.15,1503600.0,8.3048,8.3048,8.2803,8.2966,1503600.0
2010-03-04 10:40:00,10.15,10.19,10.14,10.19,1044800.0,8.2966,8.3293,8.2885,8.3293,1044800.0
2010-03-04 10:50:00,10.19,10.19,10.17,10.18,577200.0,8.3293,8.3293,8.313,8.3212,577200.0
2010-03-04 11:00:00,10.18,10.23,10.18,10.23,829200.0,8.3212,8.362,8.3212,8.362,829200.0
2010-03-04 11:10:00,10.23,10.23,10.21,10.21,534000.0,8.362,8.362,8.3457,8.3457,534000.0
2010-03-04 11:20:00,10.21,10.23,10.21,10.22,622000.0,8.3457,8.362,8.3457,8.3539,622000.0
2010-03-04 11:30:00,10.22,10.23,10.22,10.22,769600.0,8.3539,8.362,8.3539,8.3539,769600.0
2010-03-04 11:40:00,10.22,10.23,10.22,10.22,634400.0,8.3539,8.362,8.3539,8.3539,634400.0
2010-03-04 11:50:00,10.22,10.23,10.21,10.22,371200.0,8.3539,8.362,8.3457,8.3539,371200.0
2010-03-04 12:00:00,10.22,10.22,10.2,10.22,345200.0,8.3539,8.3539,8.3375,8.3539,345200.0
2010-03-04 12:10:00,10.22,10.24,10.22,10.24,536400.0,8.3539,8.3702,8.3539,8.3702,536400.0
2010-03-04 12:20:00,10.24,10.24,10.22,10.22,522800.0,8.3702,8.3702,8.3539,8.3539,522800.0
2010-03-04 12:30:00,10.22,10.23,10.2,10.21,634800.0,8.3539,8.362,8.3375,8.3457,634800.0
2010-03-04 12:40:00,10.21,10.22,10.2,10.22,664400.0,8.3457,8.3539,8.3375,8.3539,664400.0
2010-03-04 12:50:00,10.22,10.22,10.21,10.22,807200.0,8.3539,8.3539,8.3457,8.3539,807200.0
2010-03-04 13:00:00,10.22,10.22,10.22,10.22,496400.0,8.3539,8.3539,8.3539,8.3539,496400.0
2010-03-04 13:10:00,10.22,10.22,10.21,10.21,642000.0,8.3539,8.3539,8.3457,8.3457,642000.0
2010-03-04 13:20:00,10.21,10.22,10.21,10.22,605600.0,8.3457,8.3539,8.3457,8.3539,605600.0
2010-03-04 13:30:00,10.22,10.22,10.2,10.21,618400.0,8.3539,8.3539,8.3375,8.3457,618400.0
2010-03-04 13:40:00,10.21,10.21,10.2,10.2,486400.0,8.3457,8.3457,8.3375,8.3375,486400.0
2010-03-04 13:50:00,10.2,10.23,10.2,10.23,436400.0,8.3375,8.362,8.3375,8.362,436400.0
2010-03-04 14:00:00,10.23,10.23,10.22,10.22,307200.0,8.362,8.362,8.3539,8.3539,307200.0
2010-03-04 14:10:00,10.22,10.22,10.22,10.22,274000.0,8.3539,8.3539,8.3539,8.3539,274000.0
2010-03-04 14:20:00,10.22,10.22,10.22,10.22,495200.0,8.3539,8.3539,8.3539,8.3539,495200.0
2010-03-04 14:30:00,10.22,10.25,10.22,10.24,538400.0,8.3539,8.3784,8.3539,8.3702,538400.0
2010-03-04 14:40:00,10.24,10.25,10.24,10.24,968000.0,8.3702,8.3784,8.3702,8.3702,968000.0
2010-03-04 14:50:00,10.24,10.26,10.24,10.26,657600.0,8.3702,8.3866,8.3702,8.3866,657600.0
2010-03-04 15:00:00,10.26,10.26,10.24,10.25,509600.0,8.3866,8.3866,8.3702,8.3784,509600.0
2010-03-04 15:10:00,10.25,10.26,10.25,10.26,447600.0,8.3784,8.3866,8.3784,8.3866,447600.0
2010-03-04 15:20:00,10.26,10.26,10.25,10.26,537200.0,8.3866,8.3866,8.3784,8.3866,537200.0
2010-03-04 15:30:00,10.26,10.27,10.25,10.25,809200.0,8.3866,8.3947,8.3784,8.3784,809200.0
2010-03-04 15:40:00,10.25,10.27,10.25,10.26,1073200.0,8.3784,8.3947,8.3784,8.3866,1073200.0
2010-03-04 15:50:00,10.26,10.26,10.25,10.25,1278800.0,8.3866,8.3866,8.3784,8.3784,1278800.0
2010-03-05 09:30:00,10.32,10.35,10.25,10.26,726000.0,8.4356,8.4601,8.3784,8.3866,726000.0
2010-03-05 09:40:00,10.26,10.3,10.25,10.29,636400.0,8.3866,8.4193,8.3784,8.4111,636400.0
2010-03-05 09:50:00,10.29,10.34,10.29,10.31,588800.0,8.4111,8.452,8.4111,8.4274,588800.0
2010-03-05 10:00:00,10.3,10.31,10.28,10.31,433200.0,8.4193,8.4274,8.4029,8.4274,433200.0
2010-03-05 10:10:00,10.31,10.36,10.31,10.35,536400.0,8.4274,8.4683,8.4274,8.4601,536400.0
2010-03-05 10:20:00,10.35,10.36,10.34,10.35,771200.0,8.4601,8.4683,8.452,8.4601,771200.0
2010-03-05 10:30:00,10.35,10.37,10.35,10.37,393600.0,8.4601,8.4765,8.4601,8.4765,393600.0
2010-03-05 10:40:00,10.37,10.38,10.36,10.38,455200.0,8.4765,8.4847,8.4683,8.4847,455200.0
2010-03-05 10:50:00,10.38,10.38,10.36,10.36,542400.0,8.4847,8.4847,8.4683,8.4683,542400.0
2010-03-05 11:00:00,10.37,10.37,10.36,10.37,523600.0,8.4765,8.4765,8.4683,8.4765,523600.0
2010-03-05 11:10:00,10.37,10.38,10.36,10.37,507600.0,8.4765,8.4847,8.4683,8.4765,507600.0
2010-03-05 11:20:00,10.37,10.38,10.35,10.37,486400.0,8.4765,8.4847,8.4601,8.4765,486400.0
2010-03-05 11:30:00,10.37,10.38,10.33,10.33,328000.0,8.4765,8.4847,8.4438,8.4438,328000.0
2010-03-05 11:40:00,10.34,10.34,10.32,10.34,354400.0,8.452,8.452,8.4356,8.452,354400.0
2010-03-05 11:50:00,10.34,10.35,10.34,10.35,186400.0,8.452,8.4601,8.452,8.4601,186400.0
2010-03-05 12:00:00,10.35,10.35,10.34,10.34,185200.0,8.4601,8.4601,8.452,8.452,185200.0
2010-03-05 12:10:00,10.34,10.34,10.32,10.32,241200.0,8.452,8.452,8.4356,8.4356,241200.0
2010-03-05 12:20:00,10.32,10.32,10.3,10.31,288400.0,8.4356,8.4356,8.4193,8.4274,288400.0
2010-03-05 12:30:00,10.31,10.33,10.31,10.32,210400.0,8.4274,8.4438,8.4274,8.4356,210400.0
2010-03-05 12:40:00,10.32,10.33,10.31,10.32,227200.0,8.4356,8.4438,8.4274,8.4356,227200.0
2010-03-05 12:50:00,10.32,10.33,10.31,10.31,311200.0,8.4356,8.4438,8.4274,8.4274,311200.0
2010-03-05 13:00:00,10.31,10.32,10.3,10.31,414400.0,8.4274,8.4356,8.4193,8.4274,414400.0
2010-03-05 13:10:00,10.31,10.32,10.31,10.31,153200.0,8.4274,8.4356,8.4274,8.4274,153200.0
2010-03-05 13:20:00,10.31,10.31,10.3,10.31,274800.0,8.4274,8.4274,8.4193,8.4274,274800.0
2010-03-05 13:30:00,10.31,10.32,10.31,10.31,146000.0,8.4274,8.4356,8.4274,8.4274,146000.0
2010-03-05 13:40:00,10.31,10.32,10.3,10.32,238000.0,8.4274,8.4356,8.4193,8.4356,238000.0
2010-03-05 13:50:00,10.32,10.33,10.32,10.32,158800.0,8.4356,8.4438,8.4356,8.4356,158800.0
2010-03-05 14:00:00,10.32,10.35,10.32,10.34,166800.0,8.4356,8.4601,8.4356,8.452,166800.0
2010-03-05 14:10:00,10.35,10.35,10.34,10.35,141600.0,8.4601,8.4601,8.452,8.4601,141600.0
2010-03-05 14:20:00,10.35,10.36,10.35,10.36,245600.0,8.4601,8.4683,8.4601,8.4683,245600.0
2010-03-05 14:30:00,10.36,10.36,10.35,10.35,352000.0,8.4683,8.4683,8.4601,8.4601,352000.0
2010-03-05 14:40:00,10.35,10.38,10.35,10.37,464400.0,8.4601,8.4847,8.4601,8.4765,464400.0
2010-03-05 14:50:00,10.37,10.37,10.36,10.36,368400.0,8.4765,8.4765,8.4683,8.4683,368400.0
2010-03-05 15:00:00,10.36,10.38,10.36,10.38,377200.0,8.4683,8.4847,8.4683,8.4847,377200.0
2010-03-05 15:10:00,10.38,10.38,10.37,10.38,324800.0,8.4847,8.4847,8.4765,8.4847,324800.0
2010-03-05 15:20:00,10.38,10.38,10.36,10.37,360800.0,8.4847,8.4847,8.4683,8.4765,360800.0
2010-03-05 15:30:00,10.37,10.38,10.37,10.37,384400.0,8.4765,8.4847,8.4765,8.4765,384400.0
2010-03-05 15:40:00,10.37,10.38,10.37,10.37,262000.0,8.4765,8.4847,8.4765,8.4765,262000.0
2010-03-05 15:50:00,10.37,10.38,10.37,10.38,1036000.0,8.4765,8.4847,8.4765,8.4847,1036000.0
2010-03-08 09:30:00,10.39,10.39,10.38,10.38,308400.0,8.4928,8.4928,8.4847,8.4847,308400.0
2010-03-08 09:40:00,10.38,10.39,10.36,10.36,291200.0,8.4847,8.4928,8.4683,8.4683,291200.0
2010-03-08 09:50:00,10.36,10.39,10.36,10.36,356800.0,8.4683,8.4928,8.4683,8.4683,356800.0
2010-03-08 10:00:00,10.36,10.37,10.35,10.36,199600.0,8.4683,8.4765,8.4601,8.4683,199600.0
2010-03-08 10:10:00,10.37,10.38,10.36,10.37,170000.0,8.4765,8.4847,8.4683,8.4765,170000.0
2010-03-08 10:20:00,10.38,10.38,10.35,10.35,212400.0,8.4847,8.4847,8.4601,8.4601,212400.0
2010-03-08 10:30:00,10.36,10.36,10.33,10.34,286400.0,8.4683,8.4683,8.4438,8.452,286400.0
2010-03-08 10:40:00,10.34,10.35,10.33,10.34,200800.0,8.452,8.4601,8.4438,8.452,200800.0
2010-03-08 10:50:00,10.34,10.35,10.34,10.34,110000.0,8.452,8.4601,8.452,8.452,110000.0
2010-03-08 11:00:00,10.35,10.36,10.34,10.36,127200.0,8.4601,8.4683,8.452,8.4683,127200.0
2010-03-08 11:10:00,10.35,10.36,10.35,10.35,109600.0,8.4601,8.4683,8.4601,8.4601,109600.0
2010-03-08 11:20:00,10.35,10.36,10.34,10.35,154800.0,8.4601,8.4683,8.452,8.4601,154800.0
2010-03-08 11:30:00,10.35,10.36,10.34,10.35,173600.0,8.4601,8.4683,8.452,8.4601,173600.0
2010-03-08 11:40:00,10.35,10.36,10.35,10.35,181200.0,8.4601,8.4683,8.4601,8.4601,181200.0
2010-03-08 11:50:00,10.35,10.36,10.35,10.36,255200.0,8.4601,8.4683,8.4601,8.4683,255200.0
2010-03-08 12:00:00,10.36,10.38,10.36,10.37,335600.0,8.4683,8.4847,8.4683,8.4765,335600.0
2010-03-08 12:10:00,10.37,10.38,10.37,10.37,369600.0,8.4765,8.4847,8.4765,8.4765,369600.0
2010-03-08 12:20:00,10.38,10.38,10.36,10.37,338400.0,8.4847,8.4847,8.4683,8.4765,338400.0
2010-03-08 12:30:00,10.37,10.38,10.35,10.38,206800.0,8.4765,8.4847,8.4601,8.4847,206800.0
2010-03-08 12:40:00,10.37,10.38,10.37,10.38,215200.0,8.4765,8.4847,8.4765,8.4847,215200.0
2010-03-08 12:50:00,10.38,10.39,10.38,10.39,317600.0,8.4847,8.4928,8.4847,8.4928,317600.0
2010-03-08 13:00:00,10.39,10.42,10.39,10.41,393600.0,8.4928,8.5173,8.4928,8.5092,393600.0
2010-03-08 13:10:00,10.41,10.41,10.39,10.39,185600.0,8.5092,8.5092,8.4928,8.4928,185600.0
2010-03-08 13:20:00,10.39,10.39,10.37,10.38,566000.0,8.4928,8.4928,8.4765,8.4847,566000.0
2010-03-08 13:30:00,10.38,10.39,10.37,10.37,475200.0,8.4847,8.4928,8.4765,8.4765,475200.0
2010-03-08 13:40:00,10.38,10.38,10.37,10.37,203200.0,8.4847,8.4847,8.4765,8.4765,203200.0
2010-03-08 13:50:00,10.37,10.38,10.37,10.37,152400.0,8.4765,8.4847,8.4765,8.4765,152400.0
2010-03-08 14:00:00,10.37,10.38,10.37,10.38,246400.0,8.4765,8.4847,8.4765,8.4847,246400.0
2010-03-08 14:10:00,10.38,10.38,10.37,10.37,215200.0,8.4847,8.4847,8.4765,8.4765,215200.0
2010-03-08 14:20:00,10.37,10.38,10.37,10.38,309600.0,8.4765,8.4847,8.4765,8.4847,309600.0
2010-03-08 14:30:00,10.37,10.39,10.37,10.38,280400.0,8.4765,8.4928,8.4765,8.4847,280400.0
2010-03-08 14:40:00,10.38,10.38,10.38,10.38,260400.0,8.4847,8.4847,8.4847,8.4847,260400.0
2010-03-08 14:50:00,10.38,10.39,10.38,10.38,138400.0,8.4847,8.4928,8.4847,8.4847,138400.0
2010-03-08 15:00:00,10.38,10.38,10.37,10.38,264400.0,8.4847,8.4847,8.4765,8.4847,264400.0
2010-03-08 15:10:00,10.38,10.39,10.38,10.39,153200.0,8.4847,8.4928,8.4847,8.4928,153200.0
2010-03-08 15:20:00,10.39,10.39,10.38,10.39,412800.0,8.4928,8.4928,8.4847,8.4928,412800.0
2010-03-08 15:30:00,10.39,10.39,10.38,10.39,262400.0,8.4928,8.4928,8.4847,8.4928,262400.0
2010-03-08 15:40:00,10.39,10.4,10.39,10.4,397600.0,8.4928,8.501,8.4928,8.501,397600.0
2010-03-08 15:50:00,10.4,10.4,10.38,10.39,874400.0,8.501,8.501,8.4847,8.4928,874400.0
2010-03-09 09:30:00,10.4,10.42,10.35,10.38,364000.0,8.501,8.5173,8.4601,8.4847,364000.0
2010-03-09 09:40:00,10.38,10.39,10.37,10.38,230800.0,8.4847,8.4928,8.4765,8.4847,230800.0
2010-03-09 09:50:00,10.39,10.4,10.38,10.38,188800.0,8.4928,8.501,8.4847,8.4847,188800.0
2010-03-09 10:00:00,10.38,10.39,10.38,10.38,276800.0,8.4847,8.4928,8.4847,8.4847,276800.0
2010-03-09 10:10:00,10.38,10.4,10.38,10.4,220800.0,8.4847,8.501,8.4847,8.501,220800.0
2010-03-09 10:20:00,10.4,10.42,10.4,10.42,321600.0,8.501,8.5173,8.501,8.5173,321600.0
2010-03-09 10:30:00,10.41,10.44,10.41,10.43,667600.0,8.5092,8.5337,8.5092,8.5255,667600.0
2010-03-09 10:40:00,10.43,10.45,10.42,10.44,315600.0,8.5255,8.5419,8.5173,8.5337,315600.0
2010-03-09 10:50:00,10.44,10.46,10.44,10.46,240000.0,8.5337,8.55,8.5337,8.55,240000.0
2010-03-09 11:00:00,10.46,10.46,10.43,10.44,234000.0,8.55,8.55,8.5255,8.5337,234000.0
2010-03-09 11:10:00,10.44,10.45,10.44,10.44,339200.0,8.5337,8.5419,8.5337,8.5337,339200.0
2010-03-09 11:20:00,10.44,10.47,10.44,10.45,196400.0,8.5337,8.5582,8.5337,8.5419,196400.0
2010-03-09 11:30:00,10.45,10.45,10.44,10.44,286800.0,8.5419,8.5419,8.5337,8.5337,286800.0
2010-03-09 11:40:00,10.44,10.45,10.43,10.45,152400.0,8.5337,8.5419,8.5255,8.5419,152400.0
2010-03-09 11:50:00,10.45,10.46,10.45,10.45,107600.0,8.5419,8.55,8.5419,8.5419,107600.0
2010-03-09 12:00:00,10.45,10.45,10.45,10.45,34800.0,8.5419,8.5419,8.5419,8.5419,34800.0
2010-03-09 12:10:00,10.45,10.45,10.44,10.45,118000.0,8.5419,8.5419,8.5337,8.5419,118000.0
2010-03-09 12:20:00,10.44,10.46,10.44,10.46,233200.0,8.5337,8.55,8.5337,8.55,233200.0
2010-03-09 12:30:00,10.46,10.46,10.45,10.45,61200.0,8.55,8.55,8.5419,8.5419,61200.0
2010-03-09 12:40:00,10.45,10.45,10.44,10.44,111200.0,8.5419,8.5419,8.5337,8.5337,111200.0
2010-03-09 12:50:00,10.44,10.45,10.43,10.44,211200.0,8.5337,8.5419,8.5255,8.5337,211200.0
2010-03-09 13:00:00,10.44,10.45,10.44,10.45,148400.0,8.5337,8.5419,8.5337,8.5419,148400.0
2010-03-09 13:10:00,10.45,10.46,10.45,10.45,93200.0,8.5419,8.55,8.5419,8.5419,93200.0
2010-03-09 13:20:00,10.45,10.46,10.45,10.46,76800.0,8.5419,8.55,8.5419,8.55,76800.0
2010-03-09 13:30:00,10.46,10.46,10.44,10.44,184000.0,8.55,8.55,8.5337,8.5337,184000.0
2010-03-09 13:40:00,10.44,10.44,10.43,10.43,234000.0,8.5337,8.5337,8.5255,8.5255,234000.0
2010-03-09 13:50:00,10.44,10.44,10.44,10.44,519600.0,8.5337,8.5337,8.5337,8.5337,519600.0
2010-03-09 14:00:00,10.44,10.45,10.44,10.45,177600.0,8.5337,8.5419,8.5337,8.5419,177600.0
2010-03-09 14:10:00,10.45,10.46,10.45,10.46,200400.0,8.5419,8.55,8.5419,8.55,200400.0
2010-03-09 14:20:00,10.46,10.47,10.46,10.47,185600.0,8.55,8.5582,8.55,8.5582,185600.0
2010-03-09 14:30:00,10.47,10.49,10.45,10.45,648000.0,8.5582,8.5746,8.5419,8.5419,648000.0
2010-03-09 14:40:00,10.45,10.46,10.45,10.46,194000.0,8.5419,8.55,8.5419,8.55,194000.0
2010-03-09 14:50:00,10.46,10.46,10.44,10.44,429600.0,8.55,8.55,8.5337,8.5337,429600.0
2010-03-09 15:00:00,10.44,10.44,10.42,10.42,307200.0,8.5337,8.5337,8.5173,8.5173,307200.0
2010-03-09 15:10:00,10.42,10.42,10.4,10.4,449600.0,8.5173,8.5173,8.501,8.501,449600.0
2010-03-09 15:20:00,10.4,10.41,10.38,10.41,309600.0,8.501,8.5092,8.4847,8.5092,309600.0
2010-03-09 15:30:00,10.41,10.41,10.4,10.4,203600.0,8.5092,8.5092,8.501,8.501,203600.0
2010-03-09 15:40:00,10.4,10.41,10.4,10.4,563200.0,8.501,8.5092,8.501,8.501,563200.0
2010-03-09 15:50:00,10.4,10.43,10.4,10.43,691600.0,8.501,8.5255,8.501,8.5255,691600.0
2010-03-10 09:30:00,10.42,10.42,10.38,10.39,323200.0,8.5173,8.5173,8.4847,8.4928,323200.0
2010-03-10 09:40:00,10.39,10.41,10.39,10.39,306800.0,8.4928,8.5092,8.4928,8.4928,306800.0
2010-03-10 09:50:00,10.39,10.4,10.36,10.37,406000.0,8.4928,8.501,8.4683,8.4765,406000.0
2010-03-10 10:00:00,10.38,10.42,10.37,10.42,326400.0,8.4847,8.5173,8.4765,8.5173,326400.0
2010-03-10 10:10:00,10.42,10.45,10.4,10.4,340000.0,8.5173,8.5419,8.501,8.501,340000.0
2010-03-10 10:20:00,10.4,10.43,10.4,10.41,202400.0,8.501,8.5255,8.501,8.5092,202400.0
2010-03-10 10:30:00,10.41,10.43,10.39,10.39,212000.0,8.5092,8.5255,8.4928,8.4928,212000.0
2010-03-10 10:40:00,10.39,10.43,10.39,10.42,286000.0,8.4928,8.5255,8.4928,8.5173,286000.0
2010-03-10 10:50:00,10.42,10.43,10.42,10.43,123200.0,8.5173,8.5255,8.5173,8.5255,123200.0
2010-03-10 11:00:00,10.43,10.45,10.43,10.44,199600.0,8.5255,8.5419,8.5255,8.5337,199600.0
2010-03-10 11:10:00,10.44,10.44,10.42,10.43,213600.0,8.5337,8.5337,8.5173,8.5255,213600.0
2010-03-10 11:20:00,10.43,10.45,10.43,10.44,127600.0,8.5255,8.5419,8.5255,8.5337,127600.0
2010-03-10 11:30:00,10.44,10.46,10.44,10.45,304400.0,8.5337,8.55,8.5337,8.5419,304400.0
2010-03-10 11:40:00,10.45,10.46,10.43,10.45,194000.0,8.5419,8.55,8.5255,8.5419,194000.0
2010-03-10 11:50:00,10.45,10.47,10.45,10.47,200000.0,8.5419,8.5582,8.5419,8.5582,200000.0
2010-03-10 12:00:00,10.47,10.47,10.45,10.45,303600.0,8.5582,8.5582,8.5419,8.5419,303600.0
2010-03-10 12:10:00,10.45,10.45,10.42,10.45,262000.0,8.5419,8.5419,8.5173,8.5419,262000.0
2010-03-10 12:20:00,10.45,10.46,10.43,10.43,226800.0,8.5419,8.55,8.5255,8.5255,226800.0
2010-03-10 12:30:00,10.43,10.46,10.42,10.46,242000.0,8.5255,8.55,8.5173,8.55,242000.0
2010-03-10 12:40:00,10.46,10.46,10.44,10.46,220000.0,8.55,8.55,8.5337,8.55,220000.0
2010-03-10 12:50:00,10.46,10.47,10.45,10.46,255200.0,8.55,8.5582,8.5419,8.55,255200.0
2010-03-10 13:00:00,10.46,10.47,10.45,10.47,182400.0,8.55,8.5582,8.5419,8.5582,182400.0
2010-03-10 13:10:00,10.46,10.49,10.46,10.48,298000.0,8.55,8.5746,8.55,8.5664,298000.0
2010-03-10 13:20:00,10.48,10.49,10.47,10.47,173200.0,8.5664,8.5746,8.5582,8.5582,173200.0
2010-03-10 13:30:00,10.47,10.48,10.47,10.47,258000.0,8.5582,8.5664,8.5582,8.5582,258000.0
2010-03-10 13:40:00,10.47,10.48,10.47,10.47,169200.0,8.5582,8.5664,8.5582,8.5582,169200.0
2010-03-10 13:50:00,10.47,10.47,10.45,10.46,304400.0,8.5582,8.5582,8.5419,8.55,304400.0
2010-03-10 14:00:00,10.46,10.48,10.45,10.48,197200.0,8.55,8.5664,8.5419,8.5664,197200.0
2010-03-10 14:10:00,10.48,10.49,10.47,10.49,212800.0,8.5664,8.5746,8.5582,8.5746,212800.0
2010-03-10 14:20:00,10.49,10.49,10.48,10.49,194800.0,8.5746,8.5746,8.5664,8.5746,194800.0
2010-03-10 14:30:00,10.49,10.49,10.47,10.48,157600.0,8.5746,8.5746,8.5582,8.5664,157600.0
2010-03-10 14:40:00,10.47,10.48,10.47,10.48,141200.0,8.5582,8.5664,8.5582,8.5664,141200.0
2010-03-10 14:50:00,10.48,10.48,10.45,10.45,260000.0,8.5664,8.5664,8.5419,8.5419,260000.0
2010-03-10 15:00:00,10.45,10.47,10.45,10.47,384000.0,8.5419,8.5582,8.5419,8.5582,384000.0
2010-03-10 15:10:00,10.47,10.48,10.46,10.47,318800.0,8.5582,8.5664,8.55,8.5582,318800.0
2010-03-10 15:20:00,10.47,10.48,10.45,10.45,384400.0,8.5582,8.5664,8.5419,8.5419,384400.0
2010-03-10 15:30:00,10.45,10.45,10.43,10.44,800000.0,8.5419,8.5419,8.5255,8.5337,800000.0
2010-03-10 15:40:00,10.44,10.46,10.44,10.45,524400.0,8.5337,8.55,8.5337,8.5419,524400.0
2010-03-10 15:50:00,10.45,10.47,10.45,10.47,678800.0,8.5419,8.5582,8.5419,8.5582,678800.0
2010-03-11 09:30:00,10.47,10.47,10.41,10.42,324000.0,8.5582,8.5582,8.5092,8.5173,324000.0
2010-03-11 09:40:00,10.42,10.44,10.42,10.43,194800.0,8.5173,8.5337,8.5173,8.5255,194800.0
2010-03-11 09:50:00,10.43,10.43,10.41,10.43,226800.0,8.5255,8.5255,8.5092,8.5255,226800.0
2010-03-11 10:00:00,10.43,10.45,10.43,10.45,168800.0,8.5255,8.5419,8.5255,8.5419,168800.0
2010-03-11 10:10:00,10.45,10.47,10.45,10.46,260400.0,8.5419,8.5582,8.5419,8.55,260400.0
2010-03-11 10:20:00,10.46,10.49,10.46,10.49,288800.0,8.55,8.5746,8.55,8.5746,288800.0
2010-03-11 10:30:00,10.48,10.49,10.47,10.47,171600.0,8.5664,8.5746,8.5582,8.5582,171600.0
2010-03-11 10:40:00,10.48,10.49,10.47,10.49,288000.0,8.5664,8.5746,8.5582,8.5746,288000.0
2010-03-11 10:50:00,10.49,10.49,10.49,10.49,270400.0,8.5746,8.5746,8.5746,8.5746,270400.0
2010-03-11 11:00:00,10.49,10.49,10.47,10.47,450400.0,8.5746,8.5746,8.5582,8.5582,450400.0
2010-03-11 11:10:00,10.48,10.49,10.47,10.47,220400.0,8.5664,8.5746,8.5582,8.5582,220400.0
2010-03-11 11:20:00,10.47,10.47,10.47,10.47,138400.0,8.5582,8.5582,8.5582,8.5582,138400.0
2010-03-11 11:30:00,10.47,10.47,10.46,10.46,188400.0,8.5582,8.5582,8.55,8.55,188400.0
2010-03-11 11:40:00,10.46,10.47,10.46,10.47,180800.0,8.55,8.5582,8.55,8.5582,180800.0
2010-03-11 11:50:00,10.47,10.47,10.47,10.47,113600.0,8.5582,8.5582,8.5582,8.5582,113600.0
2010-03-11 12:00:00,10.47,10.47,10.46,10.47,151200.0,8.5582,8.5582,8.55,8.5582,151200.0
2010-03-11 12:10:00,10.47,10.47,10.45,10.46,350800.0,8.5582,8.5582,8.5419,8.55,350800.0
2010-03-11 12:20:00,10.46,10.46,10.45,10.45,310000.0,8.55,8.55,8.5419,8.5419,310000.0
2010-03-11 12:30:00,10.45,10.47,10.45,10.46,301600.0,8.5419,8.5582,8.5419,8.55,301600.0
2010-03-11 12:40:00,10.46,10.47,10.46,10.47,264000.0,8.55,8.5582,8.55,8.5582,264000.0
2010-03-11 12:50:00,10.47,10.48,10.46,10.48,255600.0,8.5582,8.5664,8.55,8.5664,255600.0
2010-03-11 13:00:00,10.48,10.49,10.47,10.47,231200.0,8.5664,8.5746,8.5582,8.5582,231200.0
2010-03-11 13:10:00,10.47,10.48,10.47,10.47,311200.0,8.5582,8.5664,8.5582,8.5582,311200.0
2010-03-11 13:20:00,10.47,10.47,10.47,10.47,115600.0,8.5582,8.5582,8.5582,8.5582,115600.0
2010-03-11 13:30:00,10.47,10.47,10.46,10.46,123600.0,8.5582,8.5582,8.55,8.55,123600.0
2010-03-11 13:40:00,10.46,10.48,10.46,10.48,178000.0,8.55,8.5664,8.55,8.5664,178000.0
2010-03-11 13:50:00,10.48,10.48,10.46,10.46,187200.0,8.5664,8.5664,8.55,8.55,187200.0
2010-03-11 14:00:00,10.46,10.46,10.45,10.46,165200.0,8.55,8.55,8.5419,8.55,165200.0
2010-03-11 14:10:00,10.46,10.47,10.46,10.47,272800.0,8.55,8.5582,8.55,8.5582,272800.0
2010-03-11 14:20:00,10.47,10.48,10.46,10.47,354400.0,8.5582,8.5664,8.55,8.5582,354400.0
2010-03-11 14:30:00,10.48,10.49,10.47,10.48,205200.0,8.5664,8.5746,8.5582,8.5664,205200.0
2010-03-11 14:40:00,10.48,10.49,10.48,10.48,279200.0,8.5664,8.5746,8.5664,8.5664,279200.0
2010-03-11 14:50:00,10.48,10.48,10.46,10.46,256400.0,8.5664,8.5664,8.55,8.55,256400.0
2010-03-11 15:00:00,10.46,10.47,10.45,10.47,1029200.0,8.55,8.5582,8.5419,8.5582,1029200.0
2010-03-11 15:10:00,10.47,10.47,10.46,10.46,452000.0,8.5582,8.5582,8.55,8.55,452000.0
2010-03-11 15:20:00,10.46,10.47,10.45,10.46,434000.0,8.55,8.5582,8.5419,8.55,434000.0
2010-03-11 15:30:00,10.45,10.46,10.44,10.44,544400.0,8.5419,8.55,8.5337,8.5337,544400.0
2010-03-11 15:40:00,10.44,10.45,10.44,10.45,507200.0,8.5337,8.5419,8.5337,8.5419,507200.0
2010-03-11 15:50:00,10.45,10.46,10.44,10.45,2330000.0,8.5419,8.55,8.5337,8.5419,2330000.0
2010-03-12 09:30:00,10.49,10.5,10.46,10.46,668400.0,8.5746,8.5827,8.55,8.55,668400.0
2010-03-12 09:40:00,10.47,10.49,10.47,10.49,413600.0,8.5582,8.5746,8.5582,8.5746,413600.0
2010-03-12 09:50:00,10.49,10.53,10.48,10.52,1346000.0,8.5746,8.6073,8.5664,8.5991,1346000.0
2010-03-12 10:00:00,10.52,10.52,10.46,10.49,1031200.0,8.5991,8.5991,8.55,8.5746,1031200.0
2010-03-12 10:10:00,10.49,10.51,10.48,10.49,532000.0,8.5746,8.5909,8.5664,8.5746,532000.0
2010-03-12 10:20:00,10.5,10.52,10.47,10.51,488400.0,8.5827,8.5991,8.5582,8.5909,488400.0
2010-03-12 10:30:00,10.51,10.55,10.51,10.54,486400.0,8.5909,8.6236,8.5909,8.6154,486400.0
2010-03-12 10:40:00,10.54,10.55,10.51,10.52,458800.0,8.6154,8.6236,8.5909,8.5991,458800.0
2010-03-12 10:50:00,10.52,10.53,10.5,10.52,417200.0,8.5991,8.6073,8.5827,8.5991,417200.0
2010-03-12 11:00:00,10.52,10.54,10.5,10.54,259600.0,8.5991,8.6154,8.5827,8.6154,259600.0
2010-03-12 11:10:00,10.53,10.56,10.53,10.56,376400.0,8.6073,8.6318,8.6073,8.6318,376400.0
2010-03-12 11:20:00,10.56,10.57,10.55,10.56,427600.0,8.6318,8.64,8.6236,8.6318,427600.0
2010-03-12 11:30:00,10.56,10.57,10.55,10.56,358400.0,8.6318,8.64,8.6236,8.6318,358400.0
2010-03-12 11:40:00,10.57,10.59,10.56,10.58,480800.0,8.64,8.6563,8.6318,8.6481,480800.0
2010-03-12 11:50:00,10.58,10.59,10.55,10.56,338400.0,8.6481,8.6563,8.6236,8.6318,338400.0
2010-03-12 12:00:00,10.55,10.56,10.54,10.54,484000.0,8.6236,8.6318,8.6154,8.6154,484000.0
2010-03-12 12:10:00,10.54,10.56,10.54,10.56,257600.0,8.6154,8.6318,8.6154,8.6318,257600.0
2010-03-12 12:20:00,10.56,10.57,10.55,10.56,273600.0,8.6318,8.64,8.6236,8.6318,273600.0
2010-03-12 12:30:00,10.56,10.56,10.55,10.55,179600.0,8.6318,8.6318,8.6236,8.6236,179600.0
2010-03-12 12:40:00,10.55,10.56,10.54,10.55,255600.0,8.6236,8.6318,8.6154,8.6236,255600.0
2010-03-12 12:50:00,10.55,10.56,10.54,10.56,328800.0,8.6236,8.6318,8.6154,8.6318,328800.0
2010-03-12 13:00:00,10.56,10.56,10.55,10.55,336800.0,8.6318,8.6318,8.6236,8.6236,336800.0
2010-03-12 13:10:00,10.55,10.56,10.55,10.56,154000.0,8.6236,8.6318,8.6236,8.6318,154000.0
2010-03-12 13:20:00,10.56,10.56,10.55,10.55,300400.0,8.6318,8.6318,8.6236,8.6236,300400.0
2010-03-12 13:30:00,10.55,10.55,10.54,10.55,408000.0,8.6236,8.6236,8.6154,8.6236,408000.0
2010-03-12 13:40:00,10.55,10.56,10.55,10.55,173200.0,8.6236,8.6318,8.6236,8.6236,173200.0
2010-03-12 13:50:00,10.55,10.55,10.54,10.55,124000.0,8.6236,8.6236,8.6154,8.6236,124000.0
2010-03-12 14:00:00,10.55,10.55,10.55,10.55,348000.0,8.6236,8.6236,8.6236,8.6236,348000.0
2010-03-12 14:10:00,10.55,10.56,10.55,10.56,422000.0,8.6236,8.6318,8.6236,8.6318,422000.0
2010-03-12 14:20:00,10.56,10.56,10.55,10.55,382000.0,8.6318,8.6318,8.6236,8.6236,382000.0
2010-03-12 14:30:00,10.55,10.56,10.54,10.54,231600.0,8.6236,8.6318,8.6154,8.6154,231600.0
2010-03-12 14:40:00,10.54,10.55,10.54,10.55,306000.0,8.6154,8.6236,8.6154,8.6236,306000.0
2010-03-12 14:50:00,10.55,10.56,10.55,10.56,294400.0,8.6236,8.6318,8.6236,8.6318,294400.0
2010-03-12 15:00:00,10.56,10.56,10.55,10.56,303600.0,8.6318,8.6318,8.6236,8.6318,303600.0
2010-03-12 15:10:00,10.56,10.56,10.54,10.54,471600.0,8.6318,8.6318,8.6154,8.6154,471600.0
2010-03-12 15:20:00,10.54,10.54,10.53,10.53,451600.0,8.6154,8.6154,8.6073,8.6073,451600.0
2010-03-12 15:30:00,10.53,10.54,10.53,10.54,624800.0,8.6073,8.6154,8.6073,8.6154,624800.0
2010-03-12 15:40:00,10.54,10.55,10.53,10.53,884800.0,8.6154,8.6236,8.6073,8.6073,884800.0
2010-03-12 15:50:00,10.53,10.54,10.52,10.54,1189200.0,8.6073,8.6154,8.5991,8.6154,1189200.0
2010-03-15 09:30:00,10.52,10.58,10.5,10.58,342000.0,8.5991,8.6481,8.5827,8.6481,342000.0
2010-03-15 09:40:00,10.58,10.6,10.54,10.59,228400.0,8.6481,8.6645,8.6154,8.6563,228400.0
2010-03-15 09:50:00,10.6,10.6,10.56,10.58,353200.0,8.6645,8.6645,8.6318,8.6481,353200.0
2010-03-15 10:00:00,10.58,10.59,10.54,10.59,582400.0,8.6481,8.6563,8.6154,8.6563,582400.0
2010-03-15 10:10:00,10.59,10.59,10.56,10.58,338000.0,8.6563,8.6563,8.6318,8.6481,338000.0
2010-03-15 10:20:00,10.59,10.6,10.57,10.58,230400.0,8.6563,8.6645,8.64,8.6481,230400.0
2010-03-15 10:30:00,10.58,10.58,10.56,10.58,208000.0,8.6481,8.6481,8.6318,8.6481,208000.0
2010-03-15 10:40:00,10.58,10.58,10.55,10.55,363600.0,8.6481,8.6481,8.6236,8.6236,363600.0
2010-03-15 10:50:00,10.55,10.55,10.53,10.54,520000.0,8.6236,8.6236,8.6073,8.6154,520000.0
2010-03-15 11:00:00,10.54,10.54,10.5,10.51,653600.0,8.6154,8.6154,8.5827,8.5909,653600.0
2010-03-15 11:10:00,10.51,10.53,10.51,10.52,528800.0,8.5909,8.6073,8.5909,8.5991,528800.0
2010-03-15 11:20:00,10.52,10.56,10.51,10.55,436400.0,8.5991,8.6318,8.5909,8.6236,436400.0
2010-03-15 11:30:00,10.55,10.55,10.54,10.55,207200.0,8.6236,8.6236,8.6154,8.6236,207200.0
2010-03-15 11:40:00,10.55,10.56,10.54,10.56,113200.0,8.6236,8.6318,8.6154,8.6318,113200.0
2010-03-15 11:50:00,10.56,10.58,10.55,10.58,566400.0,8.6318,8.6481,8.6236,8.6481,566400.0
2010-03-15 12:00:00,10.58,10.6,10.57,10.6,399600.0,8.6481,8.6645,8.64,8.6645,399600.0
2010-03-15 12:10:00,10.6,10.6,10.59,10.59,127200.0,8.6645,8.6645,8.6563,8.6563,127200.0
2010-03-15 12:20:00,10.59,10.62,10.59,10.62,248000.0,8.6563,8.6808,8.6563,8.6808,248000.0
2010-03-15 12:30:00,10.62,10.63,10.62,10.63,377200.0,8.6808,8.689,8.6808,8.689,377200.0
2010-03-15 12:40:00,10.62,10.63,10.62,10.62,340400.0,8.6808,8.689,8.6808,8.6808,340400.0
2010-03-15 12:50:00,10.62,10.67,10.62,10.65,617600.0,8.6808,8.7217,8.6808,8.7053,617600.0
2010-03-15 13:00:00,10.65,10.66,10.63,10.65,192800.0,8.7053,8.7135,8.689,8.7053,192800.0
2010-03-15 13:10:00,10.65,10.67,10.65,10.66,255600.0,8.7053,8.7217,8.7053,8.7135,255600.0
2010-03-15 13:20:00,10.66,10.66,10.65,10.65,137200.0,8.7135,8.7135,8.7053,8.7053,137200.0
2010-03-15 13:30:00,10.65,10.67,10.64,10.67,215200.0,8.7053,8.7217,8.6972,8.7217,215200.0
2010-03-15 13:40:00,10.67,10.67,10.65,10.66,354800.0,8.7217,8.7217,8.7053,8.7135,354800.0
2010-03-15 13:50:00,10.67,10.68,10.66,10.68,448400.0,8.7217,8.7299,8.7135,8.7299,448400.0
2010-03-15 14:00:00,10.68,10.68,10.65,10.66,380400.0,8.7299,8.7299,8.7053,8.7135,380400.0
2010-03-15 14:10:00,10.66,10.67,10.65,10.67,561600.0,8.7135,8.7217,8.7053,8.7217,561600.0
2010-03-15 14:20:00,10.67,10.68,10.67,10.67,347200.0,8.7217,8.7299,8.7217,8.7217,347200.0
2010-03-15 14:30:00,10.67,10.68,10.66,10.67,575600.0,8.7217,8.7299,8.7135,8.7217,575600.0
2010-03-15 14:40:00,10.66,10.69,10.66,10.68,322400.0,8.7135,8.738,8.7135,8.7299,322400.0
2010-03-15 14:50:00,10.68,10.69,10.67,10.67,344800.0,8.7299,8.738,8.7217,8.7217,344800.0
2010-03-15 15:00:00,10.67,10.69,10.67,10.69,398800.0,8.7217,8.738,8.7217,8.738,398800.0
2010-03-15 15:10:00,10.69,10.72,10.68,10.71,588800.0,8.738,8.7626,8.7299,8.7544,588800.0
2010-03-15 15:20:00,10.71,10.72,10.7,10.72,634000.0,8.7544,8.7626,8.7462,8.7626,634000.0
2010-03-15 15:30:00,10.72,10.72,10.7,10.72,632400.0,8.7626,8.7626,8.7462,8.7626,632400.0
2010-03-15 15:40:00,10.72,10.72,10.71,10.72,876400.0,8.7626,8.7626,8.7544,8.7626,876400.0
2010-03-15 15:50:00,10.71,10.72,10.7,10.71,1766800.0,8.7544,8.7626,8.7462,8.7544,1766800.0
2010-03-16 09:30:00,10.72,10.75,10.71,10.72,340000.0,8.7626,8.7871,8.7544,8.7626,340000.0
2010-03-16 09:40:00,10.72,10.75,10.71,10.74,405600.0,8.7626,8.7871,8.7544,8.7789,405600.0
2010-03-16 09:50:00,10.74,10.78,10.72,10.78,558400.0,8.7789,8.8116,8.7626,8.8116,558400.0
2010-03-16 10:00:00,10.78,10.79,10.74,10.75,508800.0,8.8116,8.8198,8.7789,8.7871,508800.0
2010-03-16 10:10:00,10.75,10.76,10.74,10.75,370800.0,8.7871,8.7953,8.7789,8.7871,370800.0
2010-03-16 10:20:00,10.75,10.76,10.74,10.75,324000.0,8.7871,8.7953,8.7789,8.7871,324000.0
2010-03-16 10:30:00,10.75,10.78,10.75,10.75,349600.0,8.7871,8.8116,8.7871,8.7871,349600.0
2010-03-16 10:40:00,10.76,10.76,10.74,10.74,354800.0,8.7953,8.7953,8.7789,8.7789,354800.0
2010-03-16 10:50:00,10.74,10.77,10.73,10.77,330800.0,8.7789,8.8034,8.7707,8.8034,330800.0
2010-03-16 11:00:00,10.77,10.77,10.76,10.76,378000.0,8.8034,8.8034,8.7953,8.7953,378000.0
2010-03-16 11:10:00,10.76,10.77,10.75,10.77,282400.0,8.7953,8.8034,8.7871,8.8034,282400.0
2010-03-16 11:20:00,10.77,10.78,10.75,10.76,162800.0,8.8034,8.8116,8.7871,8.7953,162800.0
2010-03-16 11:30:00,10.76,10.77,10.74,10.77,324000.0,8.7953,8.8034,8.7789,8.8034,324000.0
2010-03-16 11:40:00,10.77,10.78,10.75,10.78,416400.0,8.8034,8.8116,8.7871,8.8116,416400.0
2010-03-16 11:50:00,10.78,10.78,10.77,10.78,204800.0,8.8116,8.8116,8.8034,8.8116,204800.0
2010-03-16 12:00:00,10.78,10.79,10.77,10.78,169600.0,8.8116,8.8198,8.8034,8.8116,169600.0
2010-03-16 12:10:00,10.77,10.78,10.76,10.76,124400.0,8.8034,8.8116,8.7953,8.7953,124400.0
2010-03-16 12:20:00,10.76,10.78,10.76,10.77,249200.0,8.7953,8.8116,8.7953,8.8034,249200.0
2010-03-16 12:30:00,10.77,10.78,10.77,10.77,216800.0,8.8034,8.8116,8.8034,8.8034,216800.0
2010-03-16 12:40:00,10.77,10.79,10.77,10.78,228000.0,8.8034,8.8198,8.8034,8.8116,228000.0
2010-03-16 12:50:00,10.78,10.79,10.77,10.78,212400.0,8.8116,8.8198,8.8034,8.8116,212400.0
2010-03-16 13:00:00,10.78,10.79,10.78,10.79,215200.0,8.8116,8.8198,8.8116,8.8198,215200.0
2010-03-16 13:10:00,10.79,10.79,10.78,10.79,242000.0,8.8198,8.8198,8.8116,8.8198,242000.0
2010-03-16 13:20:00,10.79,10.79,10.77,10.77,174400.0,8.8198,8.8198,8.8034,8.8034,174400.0
2010-03-16 13:30:00,10.77,10.78,10.76,10.77,326400.0,8.8034,8.8116,8.7953,8.8034,326400.0
2010-03-16 13:40:00,10.77,10.78,10.76,10.76,212400.0,8.8034,8.8116,8.7953,8.7953,212400.0
2010-03-16 13:50:00,10.76,10.77,10.76,10.76,197200.0,8.7953,8.8034,8.7953,8.7953,197200.0
2010-03-16 14:00:00,10.76,10.77,10.76,10.76,370400.0,8.7953,8.8034,8.7953,8.7953,370400.0
2010-03-16 14:10:00,10.76,10.78,10.76,10.78,248800.0,8.7953,8.8116,8.7953,8.8116,248800.0
2010-03-16 14:20:00,10.78,10.79,10.76,10.78,419200.0,8.8116,8.8198,8.7953,8.8116,419200.0
2010-03-16 14:30:00,10.78,10.78,10.74,10.76,378400.0,8.8116,8.8116,8.7789,8.7953,378400.0
2010-03-16 14:40:00,10.76,10.76,10.74,10.74,385600.0,8.7953,8.7953,8.7789,8.7789,385600.0
2010-03-16 14:50:00,10.75,10.76,10.74,10.75,354000.0,8.7871,8.7953,8.7789,8.7871,354000.0
2010-03-16 15:00:00,10.75,10.77,10.74,10.77,378800.0,8.7871,8.8034,8.7789,8.8034,378800.0
2010-03-16 15:10:00,10.77,10.79,10.76,10.78,358400.0,8.8034,8.8198,8.7953,8.8116,358400.0
2010-03-16 15:20:00,10.78,10.79,10.78,10.79,570000.0,8.8116,8.8198,8.8116,8.8198,570000.0
2010-03-16 15:30:00,10.79,10.79,10.78,10.78,482800.0,8.8198,8.8198,8.8116,8.8116,482800.0
2010-03-16 15:40:00,10.78,10.79,10.78,10.79,574800.0,8.8116,8.8198,8.8116,8.8198,574800.0
2010-03-16 15:50:00,10.79,10.81,10.79,10.81,1491200.0,8.8198,8.8361,8.8198,8.8361,1491200.0
2010-03-17 09:30:00,10.85,10.85,10.8,10.83,241600.0,8.8688,8.8688,8.828,8.8525,241600.0
2010-03-17 09:40:00,10.83,10.83,10.79,10.81,166400.0,8.8525,8.8525,8.8198,8.8361,166400.0
2010-03-17 09:50:00,10.81,10.81,10.78,10.79,318000.0,8.8361,8.8361,8.8116,8.8198,318000.0
2010-03-17 10:00:00,10.8,10.83,10.79,10.83,168000.0,8.828,8.8525,8.8198,8.8525,168000.0
2010-03-17 10:10:00,10.82,10.84,10.78,10.84,507200.0,8.8443,8.8607,8.8116,8.8607,507200.0
2010-03-17 10:20:00,10.84,10.84,10.79,10.8,286000.0,8.8607,8.8607,8.8198,8.828,286000.0
2010-03-17 10:30:00,10.8,10.82,10.79,10.8,223600.0,8.828,8.8443,8.8198,8.828,223600.0
2010-03-17 10:40:00,10.81,10.81,10.79,10.81,224800.0,8.8361,8.8361,8.8198,8.8361,224800.0
2010-03-17 10:50:00,10.81,10.83,10.8,10.83,198000.0,8.8361,8.8525,8.828,8.8525,198000.0
2010-03-17 11:00:00,10.83,10.85,10.81,10.81,277200.0,8.8525,8.8688,8.8361,8.8361,277200.0
2010-03-17 11:10:00,10.81,10.82,10.81,10.81,188800.0,8.8361,8.8443,8.8361,8.8361,188800.0
2010-03-17 11:20:00,10.81,10.84,10.81,10.83,150800.0,8.8361,8.8607,8.8361,8.8525,150800.0
2010-03-17 11:30:00,10.83,10.84,10.81,10.81,135600.0,8.8525,8.8607,8.8361,8.8361,135600.0
2010-03-17 11:40:00,10.82,10.82,10.81,10.81,243200.0,8.8443,8.8443,8.8361,8.8361,243200.0
2010-03-17 11:50:00,10.81,10.82,10.81,10.81,162800.0,8.8361,8.8443,8.8361,8.8361,162800.0
2010-03-17 12:00:00,10.81,10.83,10.81,10.81,323200.0,8.8361,8.8525,8.8361,8.8361,323200.0
2010-03-17 12:10:00,10.8,10.81,10.8,10.8,117200.0,8.828,8.8361,8.828,8.828,117200.0
2010-03-17 12:20:00,10.81,10.81,10.8,10.8,166800.0,8.8361,8.8361,8.828,8.828,166800.0
2010-03-17 12:30:00,10.8,10.8,10.78,10.78,298800.0,8.828,8.828,8.8116,8.8116,298800.0
2010-03-17 12:40:00,10.78,10.79,10.78,10.79,192000.0,8.8116,8.8198,8.8116,8.8198,192000.0
2010-03-17 12:50:00,10.8,10.8,10.78,10.8,152800.0,8.828,8.828,8.8116,8.828,152800.0
2010-03-17 13:00:00,10.8,10.8,10.78,10.78,147200.0,8.828,8.828,8.8116,8.8116,147200.0
2010-03-17 13:10:00,10.78,10.8,10.78,10.8,86400.0,8.8116,8.828,8.8116,8.828,86400.0
2010-03-17 13:20:00,10.8,10.81,10.79,10.8,212000.0,8.828,8.8361,8.8198,8.828,212000.0
2010-03-17 13:30:00,10.8,10.82,10.8,10.82,263600.0,8.828,8.8443,8.828,8.8443,263600.0
2010-03-17 13:40:00,10.82,10.82,10.81,10.81,211600.0,8.8443,8.8443,8.8361,8.8361,211600.0
2010-03-17 13:50:00,10.81,10.81,10.8,10.81,240400.0,8.8361,8.8361,8.828,8.8361,240400.0
2010-03-17 14:00:00,10.81,10.82,10.81,10.81,267200.0,8.8361,8.8443,8.8361,8.8361,267200.0
2010-03-17 14:10:00,10.81,10.82,10.81,10.82,136400.0,8.8361,8.8443,8.8361,8.8443,136400.0
2010-03-17 14:20:00,10.82,10.82,10.81,10.81,221200.0,8.8443,8.8443,8.8361,8.8361,221200.0
2010-03-17 14:30:00,10.81,10.82,10.8,10.81,316000.0,8.8361,8.8443,8.828,8.8361,316000.0
2010-03-17 14:40:00,10.81,10.81,10.8,10.81,212400.0,8.8361,8.8361,8.828,8.8361,212400.0
2010-03-17 14:50:00,10.81,10.81,10.79,10.79,375200.0,8.8361,8.8361,8.8198,8.8198,375200.0
2010-03-17 15:00:00,10.79,10.81,10.79,10.8,488000.0,8.8198,8.8361,8.8198,8.828,488000.0
2010-03-17 15:10:00,10.8,10.81,10.77,10.77,441600.0,8.828,8.8361,8.8034,8.8034,441600.0
2010-03-17 15:20:00,10.77,10.79,10.75,10.78,515600.0,8.8034,8.8198,8.7871,8.8116,515600.0
2010-03-17 15:30:00,10.78,10.79,10.76,10.77,565600.0,8.8116,8.8198,8.7953,8.8034,565600.0
2010-03-17 15:40:00,10.77,10.8,10.76,10.79,539200.0,8.8034,8.828,8.7953,8.8198,539200.0
2010-03-17 15:50:00,10.79,10.79,10.78,10.78,973200.0,8.8198,8.8198,8.8116,8.8116,973200.0
2010-03-18 09:30:00,10.83,10.85,10.75,10.8,566400.0,8.8525,8.8688,8.7871,8.828,566400.0
2010-03-18 09:40:00,10.79,10.8,10.78,10.79,298400.0,8.8198,8.828,8.8116,8.8198,298400.0
2010-03-18 09:50:00,10.79,10.79,10.75,10.76,274000.0,8.8198,8.8198,8.7871,8.7953,274000.0
2010-03-18 10:00:00,10.76,10.76,10.74,10.75,322000.0,8.7953,8.7953,8.7789,8.7871,322000.0
2010-03-18 10:10:00,10.75,10.76,10.74,10.74,172000.0,8.7871,8.7953,8.7789,8.7789,172000.0
2010-03-18 10:20:00,10.74,10.76,10.72,10.74,316800.0,8.7789,8.7953,8.7626,8.7789,316800.0
2010-03-18 10:30:00,10.75,10.77,10.75,10.76,303600.0,8.7871,8.8034,8.7871,8.7953,303600.0
2010-03-18 10:40:00,10.76,10.76,10.74,10.76,86000.0,8.7953,8.7953,8.7789,8.7953,86000.0
2010-03-18 10:50:00,10.76,10.79,10.75,10.79,283200.0,8.7953,8.8198,8.7871,8.8198,283200.0
2010-03-18 11:00:00,10.79,10.8,10.78,10.8,364000.0,8.8198,8.828,8.8116,8.828,364000.0
2010-03-18 11:10:00,10.8,10.81,10.78,10.78,345200.0,8.828,8.8361,8.8116,8.8116,345200.0
2010-03-18 11:20:00,10.78,10.79,10.75,10.75,419200.0,8.8116,8.8198,8.7871,8.7871,419200.0
2010-03-18 11:30:00,10.76,10.76,10.74,10.74,243200.0,8.7953,8.7953,8.7789,8.7789,243200.0
2010-03-18 11:40:00,10.74,10.76,10.74,10.75,278000.0,8.7789,8.7953,8.7789,8.7871,278000.0
2010-03-18 11:50:00,10.75,10.76,10.73,10.73,312400.0,8.7871,8.7953,8.7707,8.7707,312400.0
2010-03-18 12:00:00,10.73,10.73,10.7,10.72,481200.0,8.7707,8.7707,8.7462,8.7626,481200.0
2010-03-18 12:10:00,10.72,10.74,10.72,10.74,282000.0,8.7626,8.7789,8.7626,8.7789,282000.0
2010-03-18 12:20:00,10.74,10.75,10.72,10.74,440000.0,8.7789,8.7871,8.7626,8.7789,440000.0
2010-03-18 12:30:00,10.75,10.76,10.74,10.75,155200.0,8.7871,8.7953,8.7789,8.7871,155200.0
2010-03-18 12:40:00,10.75,10.76,10.74,10.74,181200.0,8.7871,8.7953,8.7789,8.7789,181200.0
2010-03-18 12:50:00,10.74,10.75,10.74,10.75,82800.0,8.7789,8.7871,8.7789,8.7871,82800.0
2010-03-18 13:00:00,10.75,10.78,10.75,10.78,227600.0,8.7871,8.8116,8.7871,8.8116,227600.0
2010-03-18 13:10:00,10.77,10.78,10.77,10.78,128400.0,8.8034,8.8116,8.8034,8.8116,128400.0
2010-03-18 13:20:00,10.78,10.78,10.77,10.77,108400.0,8.8116,8.8116,8.8034,8.8034,108400.0
2010-03-18 13:30:00,10.77,10.78,10.76,10.77,518400.0,8.8034,8.8116,8.7953,8.8034,518400.0
2010-03-18 13:40:00,10.77,10.79,10.77,10.78,160400.0,8.8034,8.8198,8.8034,8.8116,160400.0
2010-03-18 13:50:00,10.78,10.78,10.77,10.78,117200.0,8.8116,8.8116,8.8034,8.8116,117200.0
2010-03-18 14:00:00,10.78,10.79,10.77,10.78,208800.0,8.8116,8.8198,8.8034,8.8116,208800.0
2010-03-18 14:10:00,10.78,10.78,10.77,10.77,192400.0,8.8116,8.8116,8.8034,8.8034,192400.0
2010-03-18 14:20:00,10.77,10.77,10.76,10.76,189600.0,8.8034,8.8034,8.7953,8.7953,189600.0
2010-03-18 14:30:00,10.76,10.77,10.75,10.77,556800.0,8.7953,8.8034,8.7871,8.8034,556800.0
2010-03-18 14:40:00,10.77,10.78,10.77,10.77,182800.0,8.8034,8.8116,8.8034,8.8034,182800.0
2010-03-18 14:50:00,10.77,10.78,10.76,10.78,242000.0,8.8034,8.8116,8.7953,8.8116,242000.0
2010-03-18 15:00:00,10.78,10.78,10.77,10.77,446800.0,8.8116,8.8116,8.8034,8.8034,446800.0
2010-03-18 15:10:00,10.77,10.79,10.77,10.79,501600.0,8.8034,8.8198,8.8034,8.8198,501600.0
2010-03-18 15:20:00,10.79,10.8,10.78,10.79,625600.0,8.8198,8.828,8.8116,8.8198,625600.0
2010-03-18 15:30:00,10.79,10.79,10.78,10.79,567200.0,8.8198,8.8198,8.8116,8.8198,567200.0
2010-03-18 15:40:00,10.79,10.8,10.78,10.79,870800.0,8.8198,8.828,8.8116,8.8198,870800.0
2010-03-18 15:50:00,10.79,10.8,10.78,10.78,1331200.0,8.8198,8.828,8.8116,8.8116,1331200.0
2010-03-19 09:30:00,10.83,10.85,10.78,10.8,2772000.0,8.8525,8.8688,8.8116,8.828,2772000.0
2010-03-19 09:40:00,10.8,10.83,10.78,10.82,376000.0,8.828,8.8525,8.8116,8.8443,376000.0
2010-03-19 09:50:00,10.83,10.83,10.82,10.82,405200.0,8.8525,8.8525,8.8443,8.8443,405200.0
2010-03-19 10:00:00,10.82,10.82,10.78,10.78,361200.0,8.8443,8.8443,8.8116,8.8116,361200.0
2010-03-19 10:10:00,10.78,10.79,10.74,10.76,575200.0,8.8116,8.8198,8.7789,8.7953,575200.0
2010-03-19 10:20:00,10.76,10.77,10.74,10.74,330000.0,8.7953,8.8034,8.7789,8.7789,330000.0
2010-03-19 10:30:00,10.74,10.76,10.72,10.76,331200.0,8.7789,8.7953,8.7626,8.7953,331200.0
2010-03-19 10:40:00,10.76,10.77,10.76,10.77,251600.0,8.7953,8.8034,8.7953,8.8034,251600.0
2010-03-19 10:50:00,10.77,10.77,10.76,10.76,201200.0,8.8034,8.8034,8.7953,8.7953,201200.0
2010-03-19 11:00:00,10.76,10.77,10.75,10.76,234000.0,8.7953,8.8034,8.7871,8.7953,234000.0
2010-03-19 11:10:00,10.77,10.77,10.73,10.74,267600.0,8.8034,8.8034,8.7707,8.7789,267600.0
2010-03-19 11:20:00,10.74,10.77,10.74,10.76,228400.0,8.7789,8.8034,8.7789,8.7953,228400.0
2010-03-19 11:30:00,10.76,10.78,10.75,10.77,172000.0,8.7953,8.8116,8.7871,8.8034,172000.0
2010-03-19 11:40:00,10.77,10.78,10.76,10.76,236800.0,8.8034,8.8116,8.7953,8.7953,236800.0
2010-03-19 11:50:00,10.76,10.77,10.75,10.75,194800.0,8.7953,8.8034,8.7871,8.7871,194800.0
2010-03-19 12:00:00,10.75,10.77,10.75,10.76,211200.0,8.7871,8.8034,8.7871,8.7953,211200.0
2010-03-19 12:10:00,10.76,10.77,10.75,10.75,274800.0,8.7953,8.8034,8.7871,8.7871,274800.0
2010-03-19 12:20:00,10.75,10.76,10.75,10.76,151600.0,8.7871,8.7953,8.7871,8.7953,151600.0
2010-03-19 12:30:00,10.76,10.77,10.76,10.76,204800.0,8.7953,8.8034,8.7953,8.7953,204800.0
2010-03-19 12:40:00,10.75,10.77,10.75,10.77,176000.0,8.7871,8.8034,8.7871,8.8034,176000.0
2010-03-19 12:50:00,10.77,10.77,10.76,10.77,137200.0,8.8034,8.8034,8.7953,8.8034,137200.0
2010-03-19 13:00:00,10.77,10.78,10.76,10.77,174800.0,8.8034,8.8116,8.7953,8.8034,174800.0
2010-03-19 13:10:00,10.77,10.77,10.77,10.77,80400.0,8.8034,8.8034,8.8034,8.8034,80400.0
2010-03-19 13:20:00,10.77,10.77,10.76,10.76,159600.0,8.8034,8.8034,8.7953,8.7953,159600.0
2010-03-19 13:30:00,10.76,10.76,10.75,10.75,267600.0,8.7953,8.7953,8.7871,8.7871,267600.0
2010-03-19 13:40:00,10.75,10.75,10.74,10.74,174000.0,8.7871,8.7871,8.7789,8.7789,174000.0
2010-03-19 13:50:00,10.74,10.75,10.74,10.75,132400.0,8.7789,8.7871,8.7789,8.7871,132400.0
2010-03-19 14:00:00,10.75,10.75,10.74,10.74,164400.0,8.7871,8.7871,8.7789,8.7789,164400.0
2010-03-19 14:10:00,10.75,10.75,10.73,10.74,147600.0,8.7871,8.7871,8.7707,8.7789,147600.0
2010-03-19 14:20:00,10.74,10.76,10.74,10.76,229200.0,8.7789,8.7953,8.7789,8.7953,229200.0
2010-03-19 14:30:00,10.76,10.76,10.75,10.76,265600.0,8.7953,8.7953,8.7871,8.7953,265600.0
2010-03-19 14:40:00,10.76,10.76,10.75,10.76,253200.0,8.7953,8.7953,8.7871,8.7953,253200.0
2010-03-19 14:50:00,10.76,10.76,10.75,10.76,204000.0,8.7953,8.7953,8.7871,8.7953,204000.0
2010-03-19 15:00:00,10.76,10.76,10.75,10.76,222400.0,8.7953,8.7953,8.7871,8.7953,222400.0
2010-03-19 15:10:00,10.76,10.77,10.75,10.77,182400.0,8.7953,8.8034,8.7871,8.8034,182400.0
2010-03-19 15:20:00,10.76,10.77,10.76,10.76,230000.0,8.7953,8.8034,8.7953,8.7953,230000.0
2010-03-19 15:30:00,10.76,10.76,10.73,10.74,411600.0,8.7953,8.7953,8.7707,8.7789,411600.0
2010-03-19 15:40:00,10.74,10.75,10.72,10.75,718000.0,8.7789,8.7871,8.7626,8.7871,718000.0
2010-03-19 15:50:00,10.75,10.76,10.74,10.75,791200.0,8.7871,8.7953,8.7789,8.7871,791200.0
2010-03-22 09:30:00,10.71,10.81,10.71,10.77,356000.0,8.7544,8.8361,8.7544,8.8034,356000.0
2010-03-22 09:40:00,10.77,10.84,10.76,10.82,349600.0,8.8034,8.8607,8.7953,8.8443,349600.0
2010-03-22 09:50:00,10.82,10.85,10.82,10.82,375200.0,8.8443,8.8688,8.8443,8.8443,375200.0
2010-03-22 10:00:00,10.82,10.87,10.82,10.83,442000.0,8.8443,8.8852,8.8443,8.8525,442000.0
2010-03-22 10:10:00,10.83,10.84,10.82,10.82,274400.0,8.8525,8.8607,8.8443,8.8443,274400.0
2010-03-22 10:20:00,10.82,10.89,10.82,10.87,553200.0,8.8443,8.9015,8.8443,8.8852,553200.0
2010-03-22 10:30:00,10.87,10.88,10.86,10.87,262800.0,8.8852,8.8934,8.877,8.8852,262800.0
2010-03-22 10:40:00,10.87,10.88,10.84,10.87,452800.0,8.8852,8.8934,8.8607,8.8852,452800.0
2010-03-22 10:50:00,10.87,10.89,10.86,10.86,280000.0,8.8852,8.9015,8.877,8.877,280000.0
2010-03-22 11:00:00,10.86,10.88,10.85,10.88,358400.0,8.877,8.8934,8.8688,8.8934,358400.0
2010-03-22 11:10:00,10.88,10.89,10.88,10.88,130400.0,8.8934,8.9015,8.8934,8.8934,130400.0
2010-03-22 11:20:00,10.88,10.89,10.88,10.88,150400.0,8.8934,8.9015,8.8934,8.8934,150400.0
2010-03-22 11:30:00,10.88,10.88,10.87,10.88,232400.0,8.8934,8.8934,8.8852,8.8934,232400.0
2010-03-22 11:40:00,10.88,10.89,10.88,10.88,222800.0,8.8934,8.9015,8.8934,8.8934,222800.0
2010-03-22 11:50:00,10.88,10.91,10.88,10.89,197200.0,8.8934,8.9179,8.8934,8.9015,197200.0
2010-03-22 12:00:00,10.9,10.9,10.88,10.89,117200.0,8.9097,8.9097,8.8934,8.9015,117200.0
2010-03-22 12:10:00,10.89,10.91,10.88,10.89,158800.0,8.9015,8.9179,8.8934,8.9015,158800.0
2010-03-22 12:20:00,10.89,10.9,10.88,10.9,151600.0,8.9015,8.9097,8.8934,8.9097,151600.0
2010-03-22 12:30:00,10.9,10.91,10.88,10.89,207600.0,8.9097,8.9179,8.8934,8.9015,207600.0
2010-03-22 12:40:00,10.89,10.9,10.89,10.9,154000.0,8.9015,8.9097,8.9015,8.9097,154000.0
2010-03-22 12:50:00,10.9,10.93,10.9,10.93,168800.0,8.9097,8.9342,8.9097,8.9342,168800.0
2010-03-22 13:00:00,10.92,10.95,10.92,10.92,380400.0,8.926,8.9506,8.926,8.926,380400.0
2010-03-22 13:10:00,10.92,10.94,10.92,10.94,114400.0,8.926,8.9424,8.926,8.9424,114400.0
2010-03-22 13:20:00,10.94,10.95,10.93,10.93,158000.0,8.9424,8.9506,8.9342,8.9342,158000.0
2010-03-22 13:30:00,10.93,10.94,10.92,10.93,123200.0,8.9342,8.9424,8.926,8.9342,123200.0
2010-03-22 13:40:00,10.92,10.94,10.92,10.94,127600.0,8.926,8.9424,8.926,8.9424,127600.0
2010-03-22 13:50:00,10.94,10.94,10.93,10.94,152400.0,8.9424,8.9424,8.9342,8.9424,152400.0
2010-03-22 14:00:00,10.94,10.94,10.93,10.93,174800.0,8.9424,8.9424,8.9342,8.9342,174800.0
2010-03-22 14:10:00,10.93,10.94,10.92,10.93,181600.0,8.9342,8.9424,8.926,8.9342,181600.0
2010-03-22 14:20:00,10.93,10.94,10.93,10.94,135600.0,8.9342,8.9424,8.9342,8.9424,135600.0
2010-03-22 14:30:00,10.94,10.97,10.94,10.95,270400.0,8.9424,8.9669,8.9424,8.9506,270400.0
2010-03-22 14:40:00,10.95,10.97,10.95,10.96,220400.0,8.9506,8.9669,8.9506,8.9587,220400.0
2010-03-22 14:50:00,10.96,10.97,10.94,10.94,240400.0,8.9587,8.9669,8.9424,8.9424,240400.0
2010-03-22 15:00:00,10.94,10.95,10.93,10.93,284000.0,8.9424,8.9506,8.9342,8.9342,284000.0
2010-03-22 15:10:00,10.93,10.95,10.93,10.95,274800.0,8.9342,8.9506,8.9342,8.9506,274800.0
2010-03-22 15:20:00,10.94,10.96,10.94,10.95,382000.0,8.9424,8.9587,8.9424,8.9506,382000.0
2010-03-22 15:30:00,10.95,10.95,10.92,10.92,574400.0,8.9506,8.9506,8.926,8.926,574400.0
2010-03-22 15:40:00,10.92,10.93,10.91,10.92,476800.0,8.926,8.9342,8.9179,8.926,476800.0
2010-03-22 15:50:00,10.92,10.92,10.9,10.91,720800.0,8.926,8.926,8.9097,8.9179,720800.0
2010-03-23 09:30:00,10.94,10.97,10.9,10.91,444000.0,8.9424,8.9669,8.9097,8.9179,444000.0
2010-03-23 09:40:00,10.91,10.92,10.88,10.89,264400.0,8.9179,8.926,8.8934,8.9015,264400.0
2010-03-23 09:50:00,10.89,10.92,10.88,10.92,374800.0,8.9015,8.926,8.8934,8.926,374800.0
2010-03-23 10:00:00,10.92,10.93,10.9,10.93,607600.0,8.926,8.9342,8.9097,8.9342,607600.0
2010-03-23 10:10:00,10.93,10.93,10.9,10.91,268000.0,8.9342,8.9342,8.9097,8.9179,268000.0
2010-03-23 10:20:00,10.91,10.91,10.88,10.88,328400.0,8.9179,8.9179,8.8934,8.8934,328400.0
2010-03-23 10:30:00,10.88,10.88,10.84,10.86,421600.0,8.8934,8.8934,8.8607,8.877,421600.0
2010-03-23 10:40:00,10.86,10.87,10.84,10.84,284000.0,8.877,8.8852,8.8607,8.8607,284000.0
2010-03-23 10:50:00,10.84,10.84,10.81,10.81,422000.0,8.8607,8.8607,8.8361,8.8361,422000.0
2010-03-23 11:00:00,10.81,10.84,10.81,10.83,351600.0,8.8361,8.8607,8.8361,8.8525,351600.0
2010-03-23 11:10:00,10.84,10.84,10.82,10.83,200400.0,8.8607,8.8607,8.8443,8.8525,200400.0
2010-03-23 11:20:00,10.83,10.83,10.79,10.81,312400.0,8.8525,8.8525,8.8198,8.8361,312400.0
2010-03-23 11:30:00,10.81,10.83,10.81,10.83,515200.0,8.8361,8.8525,8.8361,8.8525,515200.0
2010-03-23 11:40:00,10.83,10.83,10.8,10.82,298400.0,8.8525,8.8525,8.828,8.8443,298400.0
2010-03-23 11:50:00,10.82,10.86,10.82,10.86,120400.0,8.8443,8.877,8.8443,8.877,120400.0
2010-03-23 12:00:00,10.86,10.86,10.83,10.84,291600.0,8.877,8.877,8.8525,8.8607,291600.0
2010-03-23 12:10:00,10.84,10.85,10.83,10.83,178000.0,8.8607,8.8688,8.8525,8.8525,178000.0
2010-03-23 12:20:00,10.83,10.85,10.83,10.85,120800.0,8.8525,8.8688,8.8525,8.8688,120800.0
2010-03-23 12:30:00,10.85,10.85,10.83,10.83,159600.0,8.8688,8.8688,8.8525,8.8525,159600.0
2010-03-23 12:40:00,10.83,10.83,10.82,10.82,81200.0,8.8525,8.8525,8.8443,8.8443,81200.0
2010-03-23 12:50:00,10.82,10.83,10.81,10.82,131200.0,8.8443,8.8525,8.8361,8.8443,131200.0
2010-03-23 13:00:00,10.82,10.83,10.82,10.83,125600.0,8.8443,8.8525,8.8443,8.8525,125600.0
2010-03-23 13:10:00,10.83,10.84,10.82,10.83,181600.0,8.8525,8.8607,8.8443,8.8525,181600.0
2010-03-23 13:20:00,10.83,10.84,10.82,10.83,169200.0,8.8525,8.8607,8.8443,8.8525,169200.0
2010-03-23 13:30:00,10.83,10.84,10.83,10.83,100000.0,8.8525,8.8607,8.8525,8.8525,100000.0
2010-03-23 13:40:00,10.83,10.84,10.81,10.82,230000.0,8.8525,8.8607,8.8361,8.8443,230000.0
2010-03-23 13:50:00,10.82,10.83,10.8,10.8,346800.0,8.8443,8.8525,8.828,8.828,346800.0
2010-03-23 14:00:00,10.8,10.83,10.8,10.82,184400.0,8.828,8.8525,8.828,8.8443,184400.0
2010-03-23 14:10:00,10.82,10.83,10.81,10.83,239600.0,8.8443,8.8525,8.8361,8.8525,239600.0
2010-03-23 14:20:00,10.83,10.85,10.83,10.85,223600.0,8.8525,8.8688,8.8525,8.8688,223600.0
2010-03-23 14:30:00,10.84,10.85,10.82,10.83,296400.0,8.8607,8.8688,8.8443,8.8525,296400.0
2010-03-23 14:40:00,10.83,10.85,10.82,10.85,256400.0,8.8525,8.8688,8.8443,8.8688,256400.0
2010-03-23 14:50:00,10.85,10.85,10.83,10.83,325200.0,8.8688,8.8688,8.8525,8.8525,325200.0
2010-03-23 15:00:00,10.83,10.86,10.82,10.85,590000.0,8.8525,8.877,8.8443,8.8688,590000.0
2010-03-23 15:10:00,10.85,10.88,10.85,10.87,354400.0,8.8688,8.8934,8.8688,8.8852,354400.0
2010-03-23 15:20:00,10.87,10.88,10.87,10.88,556400.0,8.8852,8.8934,8.8852,8.8934,556400.0
2010-03-23 15:30:00,10.88,10.89,10.87,10.88,476400.0,8.8934,8.9015,8.8852,8.8934,476400.0
2010-03-23 15:40:00,10.88,10.89,10.88,10.89,704000.0,8.8934,8.9015,8.8934,8.9015,704000.0
2010-03-23 15:50:00,10.89,10.89,10.88,10.89,894000.0,8.9015,8.9015,8.8934,8.9015,894000.0
2010-03-24 09:30:00,10.83,10.92,10.83,10.87,277200.0,8.8525,8.926,8.8525,8.8852,277200.0
2010-03-24 09:40:00,10.88,10.88,10.87,10.88,179200.0,8.8934,8.8934,8.8852,8.8934,179200.0
2010-03-24 09:50:00,10.88,10.88,10.83,10.87,515600.0,8.8934,8.8934,8.8525,8.8852,515600.0
2010-03-24 10:00:00,10.87,10.89,10.86,10.88,584400.0,8.8852,8.9015,8.877,8.8934,584400.0
2010-03-24 10:10:00,10.88,10.89,10.87,10.87,309600.0,8.8934,8.9015,8.8852,8.8852,309600.0
2010-03-24 10:20:00,10.87,10.88,10.84,10.84,294000.0,8.8852,8.8934,8.8607,8.8607,294000.0
2010-03-24 10:30:00,10.84,10.86,10.84,10.85,259600.0,8.8607,8.877,8.8607,8.8688,259600.0
2010-03-24 10:40:00,10.85,10.85,10.83,10.84,268400.0,8.8688,8.8688,8.8525,8.8607,268400.0
2010-03-24 10:50:00,10.84,10.84,10.81,10.81,272800.0,8.8607,8.8607,8.8361,8.8361,272800.0
2010-03-24 11:00:00,10.81,10.83,10.81,10.81,225200.0,8.8361,8.8525,8.8361,8.8361,225200.0
2010-03-24 11:10:00,10.81,10.81,10.78,10.78,515200.0,8.8361,8.8361,8.8116,8.8116,515200.0
2010-03-24 11:20:00,10.78,10.81,10.77,10.79,524400.0,8.8116,8.8361,8.8034,8.8198,524400.0
2010-03-24 11:30:00,10.79,10.8,10.78,10.79,141600.0,8.8198,8.828,8.8116,8.8198,141600.0
2010-03-24 11:40:00,10.79,10.8,10.78,10.79,173200.0,8.8198,8.828,8.8116,8.8198,173200.0
2010-03-24 11:50:00,10.78,10.79,10.77,10.77,196400.0,8.8116,8.8198,8.8034,8.8034,196400.0
2010-03-24 12:00:00,10.77,10.78,10.77,10.78,188000.0,8.8034,8.8116,8.8034,8.8116,188000.0
2010-03-24 12:10:00,10.78,10.78,10.77,10.78,143200.0,8.8116,8.8116,8.8034,8.8116,143200.0
2010-03-24 12:20:00,10.78,10.79,10.78,10.78,134000.0,8.8116,8.8198,8.8116,8.8116,134000.0
2010-03-24 12:30:00,10.78,10.8,10.78,10.79,156800.0,8.8116,8.828,8.8116,8.8198,156800.0
2010-03-24 12:40:00,10.79,10.81,10.79,10.8,118800.0,8.8198,8.8361,8.8198,8.828,118800.0
2010-03-24 12:50:00,10.8,10.81,10.79,10.79,74400.0,8.828,8.8361,8.8198,8.8198,74400.0
2010-03-24 13:00:00,10.8,10.8,10.78,10.79,233600.0,8.828,8.828,8.8116,8.8198,233600.0
2010-03-24 13:10:00,10.79,10.8,10.78,10.78,144800.0,8.8198,8.828,8.8116,8.8116,144800.0
2010-03-24 13:20:00,10.78,10.78,10.77,10.77,170000.0,8.8116,8.8116,8.8034,8.8034,170000.0
2010-03-24 13:30:00,10.77,10.78,10.77,10.78,146400.0,8.8034,8.8116,8.8034,8.8116,146400.0
2010-03-24 13:40:00,10.78,10.79,10.74,10.76,256000.0,8.8116,8.8198,8.7789,8.7953,256000.0
2010-03-24 13:50:00,10.76,10.78,10.75,10.78,456800.0,8.7953,8.8116,8.7871,8.8116,456800.0
2010-03-24 14:00:00,10.77,10.78,10.76,10.77,423200.0,8.8034,8.8116,8.7953,8.8034,423200.0
2010-03-24 14:10:00,10.77,10.8,10.77,10.79,265200.0,8.8034,8.828,8.8034,8.8198,265200.0
2010-03-24 14:20:00,10.79,10.81,10.78,10.8,211200.0,8.8198,8.8361,8.8116,8.828,211200.0
2010-03-24 14:30:00,10.8,10.81,10.79,10.8,164400.0,8.828,8.8361,8.8198,8.828,164400.0
2010-03-24 14:40:00,10.8,10.81,10.8,10.8,110800.0,8.828,8.8361,8.828,8.828,110800.0
2010-03-24 14:50:00,10.8,10.81,10.79,10.79,220400.0,8.828,8.8361,8.8198,8.8198,220400.0
2010-03-24 15:00:00,10.79,10.81,10.79,10.8,264800.0,8.8198,8.8361,8.8198,8.828,264800.0
2010-03-24 15:10:00,10.79,10.81,10.79,10.81,446000.0,8.8198,8.8361,8.8198,8.8361,446000.0
2010-03-24 15:20:00,10.81,10.82,10.8,10.81,280000.0,8.8361,8.8443,8.828,8.8361,280000.0
2010-03-24 15:30:00,10.81,10.82,10.8,10.81,342000.0,8.8361,8.8443,8.828,8.8361,342000.0
2010-03-24 15:40:00,10.81,10.83,10.8,10.81,499600.0,8.8361,8.8525,8.828,8.8361,499600.0
2010-03-24 15:50:00,10.81,10.81,10.8,10.81,542800.0,8.8361,8.8361,8.828,8.8361,542800.0
2010-03-25 09:30:00,10.88,10.88,10.84,10.87,328400.0,8.8934,8.8934,8.8607,8.8852,328400.0
2010-03-25 09:40:00,10.87,10.89,10.83,10.83,427600.0,8.8852,8.9015,8.8525,8.8525,427600.0
2010-03-25 09:50:00,10.83,10.86,10.82,10.83,345600.0,8.8525,8.877,8.8443,8.8525,345600.0
2010-03-25 10:00:00,10.84,10.86,10.81,10.84,206400.0,8.8607,8.877,8.8361,8.8607,206400.0
2010-03-25 10:10:00,10.84,10.85,10.83,10.85,198400.0,8.8607,8.8688,8.8525,8.8688,198400.0
2010-03-25 10:20:00,10.85,10.87,10.85,10.86,217600.0,8.8688,8.8852,8.8688,8.877,217600.0
2010-03-25 10:30:00,10.86,10.86,10.85,10.86,190800.0,8.877,8.877,8.8688,8.877,190800.0
2010-03-25 10:40:00,10.86,10.87,10.85,10.86,244800.0,8.877,8.8852,8.8688,8.877,244800.0
2010-03-25 10:50:00,10.86,10.86,10.83,10.84,196000.0,8.877,8.877,8.8525,8.8607,196000.0
2010-03-25 11:00:00,10.84,10.86,10.84,10.86,160800.0,8.8607,8.877,8.8607,8.877,160800.0
2010-03-25 11:10:00,10.86,10.9,10.86,10.88,267200.0,8.877,8.9097,8.877,8.8934,267200.0
2010-03-25 11:20:00,10.88,10.9,10.87,10.88,113600.0,8.8934,8.9097,8.8852,8.8934,113600.0
2010-03-25 11:30:00,10.88,10.92,10.88,10.9,218800.0,8.8934,8.926,8.8934,8.9097,218800.0
2010-03-25 11:40:00,10.89,10.9,10.88,10.9,99600.0,8.9015,8.9097,8.8934,8.9097,99600.0
2010-03-25 11:50:00,10.89,10.91,10.89,10.9,206000.0,8.9015,8.9179,8.9015,8.9097,206000.0
2010-03-25 12:00:00,10.9,10.91,10.89,10.91,239600.0,8.9097,8.9179,8.9015,8.9179,239600.0
2010-03-25 12:10:00,10.91,10.93,10.9,10.93,378400.0,8.9179,8.9342,8.9097,8.9342,378400.0
2010-03-25 12:20:00,10.93,10.93,10.92,10.93,118000.0,8.9342,8.9342,8.926,8.9342,118000.0
2010-03-25 12:30:00,10.93,10.94,10.92,10.93,205600.0,8.9342,8.9424,8.926,8.9342,205600.0
2010-03-25 12:40:00,10.94,10.96,10.93,10.94,438800.0,8.9424,8.9587,8.9342,8.9424,438800.0
2010-03-25 12:50:00,10.94,10.94,10.93,10.94,241600.0,8.9424,8.9424,8.9342,8.9424,241600.0
2010-03-25 13:00:00,10.94,10.94,10.94,10.94,223600.0,8.9424,8.9424,8.9424,8.9424,223600.0
2010-03-25 13:10:00,10.94,10.96,10.94,10.96,172800.0,8.9424,8.9587,8.9424,8.9587,172800.0
2010-03-25 13:20:00,10.96,10.98,10.94,10.97,328000.0,8.9587,8.9751,8.9424,8.9669,328000.0
2010-03-25 13:30:00,10.97,10.97,10.94,10.96,580800.0,8.9669,8.9669,8.9424,8.9587,580800.0
2010-03-25 13:40:00,10.96,10.97,10.95,10.96,562000.0,8.9587,8.9669,8.9506,8.9587,562000.0
2010-03-25 13:50:00,10.96,10.96,10.93,10.94,215600.0,8.9587,8.9587,8.9342,8.9424,215600.0
2010-03-25 14:00:00,10.95,10.95,10.93,10.93,242400.0,8.9506,8.9506,8.9342,8.9342,242400.0
2010-03-25 14:10:00,10.94,10.95,10.93,10.94,306000.0,8.9424,8.9506,8.9342,8.9424,306000.0
2010-03-25 14:20:00,10.94,10.94,10.9,10.91,503600.0,8.9424,8.9424,8.9097,8.9179,503600.0
2010-03-25 14:30:00,10.91,10.92,10.9,10.92,204800.0,8.9179,8.926,8.9097,8.926,204800.0
2010-03-25 14:40:00,10.92,10.92,10.9,10.9,262400.0,8.926,8.926,8.9097,8.9097,262400.0
2010-03-25 14:50:00,10.89,10.92,10.89,10.91,223600.0,8.9015,8.926,8.9015,8.9179,223600.0
2010-03-25 15:00:00,10.92,10.95,10.91,10.93,255200.0,8.926,8.9506,8.9179,8.9342,255200.0
2010-03-25 15:10:00,10.94,10.94,10.92,10.94,442800.0,8.9424,8.9424,8.926,8.9424,442800.0
2010-03-25 15:20:00,10.94,10.94,10.92,10.92,268400.0,8.9424,8.9424,8.926,8.926,268400.0
2010-03-25 15:30:00,10.92,10.93,10.89,10.89,595600.0,8.926,8.9342,8.9015,8.9015,595600.0
2010-03-25 15:40:00,10.89,10.9,10.88,10.88,860000.0,8.9015,8.9097,8.8934,8.8934,860000.0
2010-03-25 15:50:00,10.88,10.9,10.88,10.88,821200.0,8.8934,8.9097,8.8934,8.8934,821200.0
2010-03-26 09:30:00,10.92,10.95,10.9,10.92,181600.0,8.926,8.9506,8.9097,8.926,181600.0
2010-03-26 09:40:00,10.91,10.93,10.91,10.93,173200.0,8.9179,8.9342,8.9179,8.9342,173200.0
2010-03-26 09:50:00,10.93,10.93,10.88,10.9,420800.0,8.9342,8.9342,8.8934,8.9097,420800.0
2010-03-26 10:00:00,10.9,10.94,10.9,10.93,243200.0,8.9097,8.9424,8.9097,8.9342,243200.0
2010-03-26 10:10:00,10.93,10.93,10.9,10.92,223200.0,8.9342,8.9342,8.9097,8.926,223200.0
2010-03-26 10:20:00,10.92,10.93,10.9,10.93,407600.0,8.926,8.9342,8.9097,8.9342,407600.0
2010-03-26 10:30:00,10.94,10.94,10.9,10.9,514000.0,8.9424,8.9424,8.9097,8.9097,514000.0
2010-03-26 10:40:00,10.9,10.9,10.87,10.88,479200.0,8.9097,8.9097,8.8852,8.8934,479200.0
2010-03-26 10:50:00,10.88,10.89,10.86,10.87,668000.0,8.8934,8.9015,8.877,8.8852,668000.0
2010-03-26 11:00:00,10.87,10.88,10.86,10.87,454800.0,8.8852,8.8934,8.877,8.8852,454800.0
2010-03-26 11:10:00,10.88,10.88,10.87,10.88,197600.0,8.8934,8.8934,8.8852,8.8934,197600.0
2010-03-26 11:20:00,10.88,10.88,10.87,10.88,181600.0,8.8934,8.8934,8.8852,8.8934,181600.0
2010-03-26 11:30:00,10.88,10.88,10.87,10.88,157200.0,8.8934,8.8934,8.8852,8.8934,157200.0
2010-03-26 11:40:00,10.87,10.88,10.87,10.88,239600.0,8.8852,8.8934,8.8852,8.8934,239600.0
2010-03-26 11:50:00,10.88,10.88,10.87,10.87,299600.0,8.8934,8.8934,8.8852,8.8852,299600.0
2010-03-26 12:00:00,10.87,10.88,10.87,10.87,222800.0,8.8852,8.8934,8.8852,8.8852,222800.0
2010-03-26 12:10:00,10.87,10.88,10.86,10.87,326000.0,8.8852,8.8934,8.877,8.8852,326000.0
2010-03-26 12:20:00,10.87,10.87,10.86,10.86,504400.0,8.8852,8.8852,8.877,8.877,504400.0
2010-03-26 12:30:00,10.87,10.87,10.85,10.85,433600.0,8.8852,8.8852,8.8688,8.8688,433600.0
2010-03-26 12:40:00,10.85,10.85,10.82,10.82,355200.0,8.8688,8.8688,8.8443,8.8443,355200.0
2010-03-26 12:50:00,10.82,10.83,10.79,10.81,520800.0,8.8443,8.8525,8.8198,8.8361,520800.0
2010-03-26 13:00:00,10.81,10.82,10.77,10.77,497600.0,8.8361,8.8443,8.8034,8.8034,497600.0
2010-03-26 13:10:00,10.77,10.79,10.77,10.77,390400.0,8.8034,8.8198,8.8034,8.8034,390400.0
2010-03-26 13:20:00,10.77,10.78,10.77,10.78,375600.0,8.8034,8.8116,8.8034,8.8116,375600.0
2010-03-26 13:30:00,10.78,10.8,10.76,10.79,376000.0,8.8116,8.828,8.7953,8.8198,376000.0
2010-03-26 13:40:00,10.79,10.8,10.78,10.78,280400.0,8.8198,8.828,8.8116,8.8116,280400.0
2010-03-26 13:50:00,10.78,10.8,10.78,10.79,351600.0,8.8116,8.828,8.8116,8.8198,351600.0
2010-03-26 14:00:00,10.79,10.79,10.77,10.78,364000.0,8.8198,8.8198,8.8034,8.8116,364000.0
2010-03-26 14:10:00,10.78,10.8,10.77,10.78,348400.0,8.8116,8.828,8.8034,8.8116,348400.0
2010-03-26 14:20:00,10.78,10.81,10.77,10.81,298000.0,8.8116,8.8361,8.8034,8.8361,298000.0
2010-03-26 14:30:00,10.81,10.83,10.8,10.82,208000.0,8.8361,8.8525,8.828,8.8443,208000.0
2010-03-26 14:40:00,10.82,10.83,10.8,10.8,308800.0,8.8443,8.8525,8.828,8.828,308800.0
2010-03-26 14:50:00,10.8,10.8,10.78,10.8,387600.0,8.828,8.828,8.8116,8.828,387600.0
2010-03-26 15:00:00,10.8,10.81,10.8,10.81,315200.0,8.828,8.8361,8.828,8.8361,315200.0
2010-03-26 15:10:00,10.81,10.82,10.8,10.81,747600.0,8.8361,8.8443,8.828,8.8361,747600.0
2010-03-26 15:20:00,10.81,10.82,10.8,10.81,288400.0,8.8361,8.8443,8.828,8.8361,288400.0
2010-03-26 15:30:00,10.81,10.83,10.81,10.83,339600.0,8.8361,8.8525,8.8361,8.8525,339600.0
2010-03-26 15:40:00,10.83,10.84,10.83,10.83,489600.0,8.8525,8.8607,8.8525,8.8525,489600.0
2010-03-26 15:50:00,10.83,10.84,10.83,10.84,722400.0,8.8525,8.8607,8.8525,8.8607,722400.0
2010-03-29 09:30:00,10.85,10.89,10.81,10.81,331600.0,8.8688,8.9015,8.8361,8.8361,331600.0
2010-03-29 09:40:00,10.81,10.83,10.8,10.8,340400.0,8.8361,8.8525,8.828,8.828,340400.0
2010-03-29 09:50:00,10.8,10.83,10.76,10.76,380400.0,8.828,8.8525,8.7953,8.7953,380400.0
2010-03-29 10:00:00,10.77,10.78,10.74,10.78,358800.0,8.8034,8.8116,8.7789,8.8116,358800.0
2010-03-29 10:10:00,10.78,10.79,10.77,10.77,177600.0,8.8116,8.8198,8.8034,8.8034,177600.0
2010-03-29 10:20:00,10.77,10.77,10.73,10.76,279200.0,8.8034,8.8034,8.7707,8.7953,279200.0
2010-03-29 10:30:00,10.75,10.76,10.72,10.76,230000.0,8.7871,8.7953,8.7626,8.7953,230000.0
2010-03-29 10:40:00,10.76,10.78,10.76,10.77,192800.0,8.7953,8.8116,8.7953,8.8034,192800.0
2010-03-29 10:50:00,10.77,10.78,10.74,10.77,150800.0,8.8034,8.8116,8.7789,8.8034,150800.0
2010-03-29 11:00:00,10.77,10.79,10.77,10.79,164400.0,8.8034,8.8198,8.8034,8.8198,164400.0
2010-03-29 11:10:00,10.79,10.79,10.77,10.78,128800.0,8.8198,8.8198,8.8034,8.8116,128800.0
2010-03-29 11:20:00,10.78,10.82,10.78,10.81,156400.0,8.8116,8.8443,8.8116,8.8361,156400.0
2010-03-29 11:30:00,10.81,10.81,10.78,10.79,167600.0,8.8361,8.8361,8.8116,8.8198,167600.0
2010-03-29 11:40:00,10.79,10.8,10.78,10.79,114800.0,8.8198,8.828,8.8116,8.8198,114800.0
2010-03-29 11:50:00,10.79,10.79,10.78,10.79,87200.0,8.8198,8.8198,8.8116,8.8198,87200.0
2010-03-29 12:00:00,10.79,10.8,10.79,10.79,114800.0,8.8198,8.828,8.8198,8.8198,114800.0
2010-03-29 12:10:00,10.79,10.79,10.78,10.78,173200.0,8.8198,8.8198,8.8116,8.8116,173200.0
2010-03-29 12:20:00,10.78,10.78,10.77,10.78,77200.0,8.8116,8.8116,8.8034,8.8116,77200.0
2010-03-29 12:30:00,10.78,10.79,10.76,10.77,106400.0,8.8116,8.8198,8.7953,8.8034,106400.0
2010-03-29 12:40:00,10.77,10.77,10.75,10.76,130800.0,8.8034,8.8034,8.7871,8.7953,130800.0
2010-03-29 12:50:00,10.76,10.76,10.74,10.74,98000.0,8.7953,8.7953,8.7789,8.7789,98000.0
2010-03-29 13:00:00,10.74,10.77,10.74,10.76,225600.0,8.7789,8.8034,8.7789,8.7953,225600.0
2010-03-29 13:10:00,10.76,10.77,10.76,10.76,157200.0,8.7953,8.8034,8.7953,8.7953,157200.0
2010-03-29 13:20:00,10.77,10.78,10.77,10.77,69200.0,8.8034,8.8116,8.8034,8.8034,69200.0
2010-03-29 13:30:00,10.77,10.78,10.76,10.77,118800.0,8.8034,8.8116,8.7953,8.8034,118800.0
2010-03-29 13:40:00,10.77,10.79,10.76,10.79,337600.0,8.8034,8.8198,8.7953,8.8198,337600.0
2010-03-29 13:50:00,10.79,10.8,10.78,10.78,777600.0,8.8198,8.828,8.8116,8.8116,777600.0
2010-03-29 14:00:00,10.78,10.8,10.78,10.79,105600.0,8.8116,8.828,8.8116,8.8198,105600.0
2010-03-29 14:10:00,10.78,10.79,10.77,10.78,132400.0,8.8116,8.8198,8.8034,8.8116,132400.0
2010-03-29 14:20:00,10.78,10.78,10.76,10.76,145200.0,8.8116,8.8116,8.7953,8.7953,145200.0
2010-03-29 14:30:00,10.76,10.78,10.76,10.77,189600.0,8.7953,8.8116,8.7953,8.8034,189600.0
2010-03-29 14:40:00,10.77,10.77,10.75,10.76,580800.0,8.8034,8.8034,8.7871,8.7953,580800.0
2010-03-29 14:50:00,10.76,10.78,10.75,10.77,271200.0,8.7953,8.8116,8.7871,8.8034,271200.0
2010-03-29 15:00:00,10.77,10.79,10.76,10.79,538800.0,8.8034,8.8198,8.7953,8.8198,538800.0
2010-03-29 15:10:00,10.79,10.8,10.78,10.8,335200.0,8.8198,8.828,8.8116,8.828,335200.0
2010-03-29 15:20:00,10.8,10.81,10.79,10.81,370800.0,8.828,8.8361,8.8198,8.8361,370800.0
2010-03-29 15:30:00,10.81,10.81,10.8,10.8,257600.0,8.8361,8.8361,8.828,8.828,257600.0
2010-03-29 15:40:00,10.8,10.81,10.8,10.81,468400.0,8.828,8.8361,8.828,8.8361,468400.0
2010-03-29 15:50:00,10.81,10.82,10.8,10.82,688400.0,8.8361,8.8443,8.828,8.8443,688400.0
2010-03-30 09:30:00,10.85,10.88,10.79,10.84,345200.0,8.8688,8.8934,8.8198,8.8607,345200.0
2010-03-30 09:40:00,10.84,10.87,10.83,10.87,328400.0,8.8607,8.8852,8.8525,8.8852,328400.0
2010-03-30 09:50:00,10.87,10.91,10.87,10.91,332400.0,8.8852,8.9179,8.8852,8.9179,332400.0
2010-03-30 10:00:00,10.92,10.92,10.87,10.87,224800.0,8.926,8.926,8.8852,8.8852,224800.0
2010-03-30 10:10:00,10.87,10.88,10.86,10.86,264800.0,8.8852,8.8934,8.877,8.877,264800.0
2010-03-30 10:20:00,10.86,10.87,10.85,10.85,599200.0,8.877,8.8852,8.8688,8.8688,599200.0
2010-03-30 10:30:00,10.85,10.87,10.85,10.85,341200.0,8.8688,8.8852,8.8688,8.8688,341200.0
2010-03-30 10:40:00,10.85,10.88,10.85,10.87,671200.0,8.8688,8.8934,8.8688,8.8852,671200.0
2010-03-30 10:50:00,10.87,10.87,10.84,10.84,449200.0,8.8852,8.8852,8.8607,8.8607,449200.0
2010-03-30 11:00:00,10.84,10.84,10.8,10.83,444400.0,8.8607,8.8607,8.828,8.8525,444400.0
2010-03-30 11:10:00,10.83,10.83,10.8,10.8,277600.0,8.8525,8.8525,8.828,8.828,277600.0
2010-03-30 11:20:00,10.8,10.8,10.77,10.79,426800.0,8.828,8.828,8.8034,8.8198,426800.0
2010-03-30 11:30:00,10.79,10.79,10.78,10.79,97600.0,8.8198,8.8198,8.8116,8.8198,97600.0
2010-03-30 11:40:00,10.79,10.81,10.79,10.8,166400.0,8.8198,8.8361,8.8198,8.828,166400.0
2010-03-30 11:50:00,10.8,10.8,10.78,10.78,142000.0,8.828,8.828,8.8116,8.8116,142000.0
2010-03-30 12:00:00,10.79,10.81,10.79,10.81,222400.0,8.8198,8.8361,8.8198,8.8361,222400.0
2010-03-30 12:10:00,10.81,10.81,10.8,10.81,161600.0,8.8361,8.8361,8.828,8.8361,161600.0
2010-03-30 12:20:00,10.81,10.82,10.8,10.82,154000.0,8.8361,8.8443,8.828,8.8443,154000.0
2010-03-30 12:30:00,10.82,10.82,10.81,10.81,136000.0,8.8443,8.8443,8.8361,8.8361,136000.0
2010-03-30 12:40:00,10.81,10.81,10.8,10.8,72400.0,8.8361,8.8361,8.828,8.828,72400.0
2010-03-30 12:50:00,10.8,10.8,10.8,10.8,76400.0,8.828,8.828,8.828,8.828,76400.0
2010-03-30 13:00:00,10.8,10.8,10.79,10.8,144800.0,8.828,8.828,8.8198,8.828,144800.0
2010-03-30 13:10:00,10.8,10.81,10.79,10.79,126800.0,8.828,8.8361,8.8198,8.8198,126800.0
2010-03-30 13:20:00,10.79,10.79,10.78,10.79,110800.0,8.8198,8.8198,8.8116,8.8198,110800.0
2010-03-30 13:30:00,10.79,10.79,10.79,10.79,87600.0,8.8198,8.8198,8.8198,8.8198,87600.0
2010-03-30 13:40:00,10.79,10.8,10.78,10.79,103600.0,8.8198,8.828,8.8116,8.8198,103600.0
2010-03-30 13:50:00,10.79,10.8,10.79,10.8,95600.0,8.8198,8.828,8.8198,8.828,95600.0
2010-03-30 14:00:00,10.8,10.81,10.8,10.8,97200.0,8.828,8.8361,8.828,8.828,97200.0
2010-03-30 14:10:00,10.8,10.81,10.79,10.8,104000.0,8.828,8.8361,8.8198,8.828,104000.0
2010-03-30 14:20:00,10.79,10.81,10.79,10.81,146800.0,8.8198,8.8361,8.8198,8.8361,146800.0
2010-03-30 14:30:00,10.81,10.82,10.81,10.81,160000.0,8.8361,8.8443,8.8361,8.8361,160000.0
2010-03-30 14:40:00,10.81,10.82,10.81,10.82,135600.0,8.8361,8.8443,8.8361,8.8443,135600.0
2010-03-30 14:50:00,10.82,10.83,10.81,10.81,140400.0,8.8443,8.8525,8.8361,8.8361,140400.0
2010-03-30 15:00:00,10.81,10.83,10.81,10.82,162400.0,8.8361,8.8525,8.8361,8.8443,162400.0
2010-03-30 15:10:00,10.82,10.83,10.82,10.83,137600.0,8.8443,8.8525,8.8443,8.8525,137600.0
2010-03-30 15:20:00,10.83,10.84,10.82,10.83,291600.0,8.8525,8.8607,8.8443,8.8525,291600.0
2010-03-30 15:30:00,10.83,10.84,10.83,10.83,298800.0,8.8525,8.8607,8.8525,8.8525,298800.0
2010-03-30 15:40:00,10.83,10.84,10.82,10.82,314000.0,8.8525,8.8607,8.8443,8.8443,314000.0
2010-03-30 15:50:00,10.82,10.82,10.8,10.8,1288000.0,8.8443,8.8443,8.828,8.828,1288000.0
2010-03-31 09:30:00,10.76,10.79,10.74,10.76,688000.0,8.7953,8.8198,8.7789,8.7953,688000.0
2010-03-31 09:40:00,10.76,10.76,10.68,10.7,967600.0,8.7953,8.7953,8.7299,8.7462,967600.0
2010-03-31 09:50:00,10.7,10.73,10.7,10.71,766800.0,8.7462,8.7707,8.7462,8.7544,766800.0
2010-03-31 10:00:00,10.71,10.72,10.7,10.71,587600.0,8.7544,8.7626,8.7462,8.7544,587600.0
2010-03-31 10:10:00,10.71,10.71,10.66,10.69,378000.0,8.7544,8.7544,8.7135,8.738,378000.0
2010-03-31 10:20:00,10.7,10.71,10.67,10.67,555200.0,8.7462,8.7544,8.7217,8.7217,555200.0
2010-03-31 10:30:00,10.68,10.7,10.67,10.69,394800.0,8.7299,8.7462,8.7217,8.738,394800.0
2010-03-31 10:40:00,10.69,10.71,10.69,10.71,472800.0,8.738,8.7544,8.738,8.7544,472800.0
2010-03-31 10:50:00,10.71,10.71,10.7,10.71,376400.0,8.7544,8.7544,8.7462,8.7544,376400.0
2010-03-31 11:00:00,10.71,10.71,10.68,10.69,261600.0,8.7544,8.7544,8.7299,8.738,261600.0
2010-03-31 11:10:00,10.69,10.69,10.68,10.68,211600.0,8.738,8.738,8.7299,8.7299,211600.0
2010-03-31 11:20:00,10.68,10.69,10.67,10.68,286000.0,8.7299,8.738,8.7217,8.7299,286000.0
2010-03-31 11:30:00,10.68,10.69,10.68,10.68,169200.0,8.7299,8.738,8.7299,8.7299,169200.0
2010-03-31 11:40:00,10.68,10.69,10.65,10.67,330800.0,8.7299,8.738,8.7053,8.7217,330800.0
2010-03-31 11:50:00,10.67,10.67,10.65,10.65,180800.0,8.7217,8.7217,8.7053,8.7053,180800.0
2010-03-31 12:00:00,10.66,10.66,10.65,10.66,158000.0,8.7135,8.7135,8.7053,8.7135,158000.0
2010-03-31 12:10:00,10.66,10.67,10.66,10.67,170400.0,8.7135,8.7217,8.7135,8.7217,170400.0
2010-03-31 12:20:00,10.67,10.68,10.63,10.64,223600.0,8.7217,8.7299,8.689,8.6972,223600.0
2010-03-31 12:30:00,10.64,10.68,10.63,10.68,204400.0,8.6972,8.7299,8.689,8.7299,204400.0
2010-03-31 12:40:00,10.68,10.68,10.66,10.67,226800.0,8.7299,8.7299,8.7135,8.7217,226800.0
2010-03-31 12:50:00,10.67,10.68,10.66,10.66,154000.0,8.7217,8.7299,8.7135,8.7135,154000.0
2010-03-31 13:00:00,10.66,10.67,10.66,10.67,222800.0,8.7135,8.7217,8.7135,8.7217,222800.0
2010-03-31 13:10:00,10.66,10.66,10.65,10.65,145600.0,8.7135,8.7135,8.7053,8.7053,145600.0
2010-03-31 13:20:00,10.65,10.66,10.64,10.65,240800.0,8.7053,8.7135,8.6972,8.7053,240800.0
2010-03-31 13:30:00,10.65,10.65,10.65,10.65,149200.0,8.7053,8.7053,8.7053,8.7053,149200.0
2010-03-31 13:40:00,10.65,10.65,10.64,10.65,245600.0,8.7053,8.7053,8.6972,8.7053,245600.0
2010-03-31 13:50:00,10.65,10.65,10.63,10.64,373200.0,8.7053,8.7053,8.689,8.6972,373200.0
2010-03-31 14:00:00,10.64,10.64,10.63,10.64,358800.0,8.6972,8.6972,8.689,8.6972,358800.0
2010-03-31 14:10:00,10.64,10.64,10.63,10.64,360000.0,8.6972,8.6972,8.689,8.6972,360000.0
2010-03-31 14:20:00,10.64,10.66,10.64,10.65,132400.0,8.6972,8.7135,8.6972,8.7053,132400.0
2010-03-31 14:30:00,10.65,10.66,10.64,10.64,204400.0,8.7053,8.7135,8.6972,8.6972,204400.0
2010-03-31 14:40:00,10.64,10.64,10.62,10.62,334400.0,8.6972,8.6972,8.6808,8.6808,334400.0
2010-03-31 14:50:00,10.62,10.63,10.61,10.62,354800.0,8.6808,8.689,8.6727,8.6808,354800.0
2010-03-31 15:00:00,10.62,10.62,10.61,10.61,499200.0,8.6808,8.6808,8.6727,8.6727,499200.0
2010-03-31 15:10:00,10.61,10.61,10.6,10.6,392400.0,8.6727,8.6727,8.6645,8.6645,392400.0
2010-03-31 15:20:00,10.6,10.62,10.59,10.62,554800.0,8.6645,8.6808,8.6563,8.6808,554800.0
2010-03-31 15:30:00,10.62,10.64,10.62,10.64,477200.0,8.6808,8.6972,8.6808,8.6972,477200.0
2010-03-31 15:40:00,10.64,10.65,10.63,10.63,581200.0,8.6972,8.7053,8.689,8.689,581200.0
2010-03-31 15:50:00,10.63,10.64,10.62,10.64,1058800.0,8.689,8.6972,8.6808,8.6972,1058800.0
2010-04-01 09:30:00,10.66,10.73,10.66,10.67,601200.0,8.7135,8.7707,8.7135,8.7217,601200.0
2010-04-01 09:40:00,10.67,10.69,10.65,10.67,433600.0,8.7217,8.738,8.7053,8.7217,433600.0
2010-04-01 09:50:00,10.67,10.7,10.66,10.68,259200.0,8.7217,8.7462,8.7135,8.7299,259200.0
2010-04-01 10:00:00,10.68,10.7,10.66,10.66,714400.0,8.7299,8.7462,8.7135,8.7135,714400.0
2010-04-01 10:10:00,10.66,10.68,10.65,10.66,234400.0,8.7135,8.7299,8.7053,8.7135,234400.0
2010-04-01 10:20:00,10.67,10.67,10.65,10.67,202800.0,8.7217,8.7217,8.7053,8.7217,202800.0
2010-04-01 10:30:00,10.67,10.67,10.65,10.65,607600.0,8.7217,8.7217,8.7053,8.7053,607600.0
2010-04-01 10:40:00,10.65,10.67,10.65,10.65,288800.0,8.7053,8.7217,8.7053,8.7053,288800.0
2010-04-01 10:50:00,10.65,10.67,10.64,10.67,438000.0,8.7053,8.7217,8.6972,8.7217,438000.0
2010-04-01 11:00:00,10.66,10.67,10.65,10.65,312000.0,8.7135,8.7217,8.7053,8.7053,312000.0
2010-04-01 11:10:00,10.65,10.66,10.65,10.65,275200.0,8.7053,8.7135,8.7053,8.7053,275200.0
2010-04-01 11:20:00,10.65,10.66,10.65,10.65,212000.0,8.7053,8.7135,8.7053,8.7053,212000.0
2010-04-01 11:30:00,10.65,10.68,10.65,10.65,485600.0,8.7053,8.7299,8.7053,8.7053,485600.0
2010-04-01 11:40:00,10.65,10.67,10.65,10.67,625200.0,8.7053,8.7217,8.7053,8.7217,625200.0
2010-04-01 11:50:00,10.67,10.68,10.65,10.66,343600.0,8.7217,8.7299,8.7053,8.7135,343600.0
2010-04-01 12:00:00,10.66,10.67,10.66,10.67,116000.0,8.7135,8.7217,8.7135,8.7217,116000.0
2010-04-01 12:10:00,10.67,10.67,10.66,10.66,141200.0,8.7217,8.7217,8.7135,8.7135,141200.0
2010-04-01 12:20:00,10.66,10.66,10.64,10.65,274800.0,8.7135,8.7135,8.6972,8.7053,274800.0
2010-04-01 12:30:00,10.65,10.65,10.64,10.65,129200.0,8.7053,8.7053,8.6972,8.7053,129200.0
2010-04-01 12:40:00,10.65,10.65,10.64,10.65,184000.0,8.7053,8.7053,8.6972,8.7053,184000.0
2010-04-01 12:50:00,10.65,10.66,10.64,10.66,119600.0,8.7053,8.7135,8.6972,8.7135,119600.0
2010-04-01 13:00:00,10.66,10.66,10.65,10.66,187200.0,8.7135,8.7135,8.7053,8.7135,187200.0
2010-04-01 13:10:00,10.66,10.67,10.65,10.66,214400.0,8.7135,8.7217,8.7053,8.7135,214400.0
2010-04-01 13:20:00,10.66,10.67,10.66,10.66,276800.0,8.7135,8.7217,8.7135,8.7135,276800.0
2010-04-01 13:30:00,10.67,10.68,10.66,10.67,313200.0,8.7217,8.7299,8.7135,8.7217,313200.0
2010-04-01 13:40:00,10.68,10.68,10.63,10.64,291200.0,8.7299,8.7299,8.689,8.6972,291200.0
2010-04-01 13:50:00,10.64,10.65,10.63,10.63,236800.0,8.6972,8.7053,8.689,8.689,236800.0
2010-04-01 14:00:00,10.63,10.65,10.63,10.64,360800.0,8.689,8.7053,8.689,8.6972,360800.0
2010-04-01 14:10:00,10.64,10.65,10.63,10.64,252400.0,8.6972,8.7053,8.689,8.6972,252400.0
2010-04-01 14:20:00,10.65,10.65,10.63,10.63,308400.0,8.7053,8.7053,8.689,8.689,308400.0
2010-04-01 14:30:00,10.63,10.63,10.6,10.61,466800.0,8.689,8.689,8.6645,8.6727,466800.0
2010-04-01 14:40:00,10.61,10.63,10.6,10.62,414800.0,8.6727,8.689,8.6645,8.6808,414800.0
2010-04-01 14:50:00,10.62,10.63,10.62,10.63,472000.0,8.6808,8.689,8.6808,8.689,472000.0
2010-04-01 15:00:00,10.63,10.64,10.63,10.63,494000.0,8.689,8.6972,8.689,8.689,494000.0
2010-04-01 15:10:00,10.63,10.65,10.63,10.63,422400.0,8.689,8.7053,8.689,8.689,422400.0
2010-04-01 15:20:00,10.63,10.64,10.63,10.63,363200.0,8.689,8.6972,8.689,8.689,363200.0
2010-04-01 15:30:00,10.63,10.65,10.63,10.65,585200.0,8.689,8.7053,8.689,8.7053,585200.0
2010-04-01 15:40:00,10.65,10.67,10.65,10.66,775600.0,8.7053,8.7217,8.7053,8.7135,775600.0
2010-04-01 15:50:00,10.66,10.68,10.66,10.67,905600.0,8.7135,8.7299,8.7135,8.7217,905600.0
2010-04-05 09:30:00,10.7,10.78,10.7,10.74,802000.0,8.7462,8.8116,8.7462,8.7789,802000.0
2010-04-05 09:40:00,10.74,10.8,10.74,10.79,371600.0,8.7789,8.828,8.7789,8.8198,371600.0
2010-04-05 09:50:00,10.79,10.83,10.79,10.81,269600.0,8.8198,8.8525,8.8198,8.8361,269600.0
2010-04-05 10:00:00,10.81,10.86,10.81,10.86,266000.0,8.8361,8.877,8.8361,8.877,266000.0
2010-04-05 10:10:00,10.86,10.9,10.86,10.9,298800.0,8.877,8.9097,8.877,8.9097,298800.0
2010-04-05 10:20:00,10.9,10.93,10.9,10.9,305600.0,8.9097,8.9342,8.9097,8.9097,305600.0
2010-04-05 10:30:00,10.9,10.93,10.9,10.93,298800.0,8.9097,8.9342,8.9097,8.9342,298800.0
2010-04-05 10:40:00,10.93,10.95,10.93,10.95,378000.0,8.9342,8.9506,8.9342,8.9506,378000.0
2010-04-05 10:50:00,10.95,10.97,10.95,10.96,512000.0,8.9506,8.9669,8.9506,8.9587,512000.0
2010-04-05 11:00:00,10.96,10.97,10.96,10.97,340800.0,8.9587,8.9669,8.9587,8.9669,340800.0
2010-04-05 11:10:00,10.97,10.97,10.97,10.97,277200.0,8.9669,8.9669,8.9669,8.9669,277200.0
2010-04-05 11:20:00,10.97,10.98,10.97,10.97,317200.0,8.9669,8.9751,8.9669,8.9669,317200.0
2010-04-05 11:30:00,10.97,10.97,10.96,10.96,332800.0,8.9669,8.9669,8.9587,8.9587,332800.0
2010-04-05 11:40:00,10.96,10.99,10.96,10.99,303600.0,8.9587,8.9833,8.9587,8.9833,303600.0
2010-04-05 11:50:00,10.99,10.99,10.99,10.99,202000.0,8.9833,8.9833,8.9833,8.9833,202000.0
2010-04-05 12:00:00,10.99,10.99,10.98,10.98,167200.0,8.9833,8.9833,8.9751,8.9751,167200.0
2010-04-05 12:10:00,10.98,10.99,10.97,10.97,188400.0,8.9751,8.9833,8.9669,8.9669,188400.0
2010-04-05 12:20:00,10.97,10.98,10.97,10.98,164400.0,8.9669,8.9751,8.9669,8.9751,164400.0
2010-04-05 12:30:00,10.98,10.99,10.98,10.98,269200.0,8.9751,8.9833,8.9751,8.9751,269200.0
2010-04-05 12:40:00,10.97,10.98,10.97,10.97,243600.0,8.9669,8.9751,8.9669,8.9669,243600.0
2010-04-05 12:50:00,10.97,10.99,10.97,10.99,254800.0,8.9669,8.9833,8.9669,8.9833,254800.0
2010-04-05 13:00:00,10.99,10.99,10.98,10.99,327600.0,8.9833,8.9833,8.9751,8.9833,327600.0
2010-04-05 13:10:00,10.98,10.99,10.98,10.99,226400.0,8.9751,8.9833,8.9751,8.9833,226400.0
2010-04-05 13:20:00,10.99,11.0,10.99,10.99,304400.0,8.9833,8.9914,8.9833,8.9833,304400.0
2010-04-05 13:30:00,10.99,11.0,10.99,11.0,264800.0,8.9833,8.9914,8.9833,8.9914,264800.0
2010-04-05 13:40:00,11.0,11.0,10.99,10.99,284000.0,8.9914,8.9914,8.9833,8.9833,284000.0
2010-04-05 13:50:00,10.99,11.0,10.99,10.99,422400.0,8.9833,8.9914,8.9833,8.9833,422400.0
2010-04-05 14:00:00,10.99,11.0,10.98,10.99,1348400.0,8.9833,8.9914,8.9751,8.9833,1348400.0
2010-04-05 14:10:00,10.99,11.0,10.99,11.0,227200.0,8.9833,8.9914,8.9833,8.9914,227200.0
2010-04-05 14:20:00,11.0,11.03,11.0,11.03,629200.0,8.9914,9.016,8.9914,9.016,629200.0
2010-04-05 14:30:00,11.03,11.06,11.03,11.06,424400.0,9.016,9.0405,9.016,9.0405,424400.0
2010-04-05 14:40:00,11.06,11.08,11.05,11.08,436000.0,9.0405,9.0568,9.0323,9.0568,436000.0
2010-04-05 14:50:00,11.07,11.08,11.05,11.06,584000.0,9.0487,9.0568,9.0323,9.0405,584000.0
2010-04-05 15:00:00,11.06,11.06,11.05,11.05,867200.0,9.0405,9.0405,9.0323,9.0323,867200.0
2010-04-05 15:10:00,11.05,11.07,11.05,11.05,508400.0,9.0323,9.0487,9.0323,9.0323,508400.0
2010-04-05 15:20:00,11.05,11.1,11.05,11.1,1172800.0,9.0323,9.0732,9.0323,9.0732,1172800.0
2010-04-05 15:30:00,11.1,11.1,11.09,11.09,880400.0,9.0732,9.0732,9.065,9.065,880400.0
2010-04-05 15:40:00,11.09,11.1,11.07,11.1,1196400.0,9.065,9.0732,9.0487,9.0732,1196400.0
2010-04-05 15:50:00,11.1,11.1,11.09,11.09,1626000.0,9.0732,9.0732,9.065,9.065,1626000.0
2010-04-06 09:30:00,11.08,11.15,11.06,11.13,1115600.0,9.0568,9.1141,9.0405,9.0977,1115600.0
2010-04-06 09:40:00,11.13,11.17,11.09,11.15,1308800.0,9.0977,9.1304,9.065,9.1141,1308800.0
2010-04-06 09:50:00,11.15,11.22,11.15,11.19,1569200.0,9.1141,9.1713,9.1141,9.1467,1569200.0
2010-04-06 10:00:00,11.19,11.19,11.15,11.19,1068400.0,9.1467,9.1467,9.1141,9.1467,1068400.0
2010-04-06 10:10:00,11.19,11.19,11.12,11.13,450000.0,9.1467,9.1467,9.0895,9.0977,450000.0
2010-04-06 10:20:00,11.12,11.17,11.12,11.13,875600.0,9.0895,9.1304,9.0895,9.0977,875600.0
2010-04-06 10:30:00,11.13,11.13,11.1,11.13,768800.0,9.0977,9.0977,9.0732,9.0977,768800.0
2010-04-06 10:40:00,11.13,11.15,11.13,11.15,418000.0,9.0977,9.1141,9.0977,9.1141,418000.0
2010-04-06 10:50:00,11.15,11.18,11.15,11.16,597200.0,9.1141,9.1386,9.1141,9.1222,597200.0
2010-04-06 11:00:00,11.16,11.18,11.15,11.17,452400.0,9.1222,9.1386,9.1141,9.1304,452400.0
2010-04-06 11:10:00,11.17,11.18,11.15,11.17,472800.0,9.1304,9.1386,9.1141,9.1304,472800.0
2010-04-06 11:20:00,11.17,11.21,11.17,11.21,728400.0,9.1304,9.1631,9.1304,9.1631,728400.0
2010-04-06 11:30:00,11.21,11.21,11.19,11.2,830000.0,9.1631,9.1631,9.1467,9.1549,830000.0
2010-04-06 11:40:00,11.2,11.2,11.18,11.18,324400.0,9.1549,9.1549,9.1386,9.1386,324400.0
2010-04-06 11:50:00,11.18,11.18,11.16,11.17,205600.0,9.1386,9.1386,9.1222,9.1304,205600.0
2010-04-06 12:00:00,11.17,11.17,11.15,11.16,280800.0,9.1304,9.1304,9.1141,9.1222,280800.0
2010-04-06 12:10:00,11.16,11.17,11.16,11.17,178800.0,9.1222,9.1304,9.1222,9.1304,178800.0
2010-04-06 12:20:00,11.17,11.17,11.16,11.16,129200.0,9.1304,9.1304,9.1222,9.1222,129200.0
2010-04-06 12:30:00,11.16,11.17,11.16,11.17,139600.0,9.1222,9.1304,9.1222,9.1304,139600.0
2010-04-06 12:40:00,11.17,11.18,11.16,11.18,504000.0,9.1304,9.1386,9.1222,9.1386,504000.0
2010-04-06 12:50:00,11.18,11.19,11.16,11.17,932800.0,9.1386,9.1467,9.1222,9.1304,932800.0
2010-04-06 13:00:00,11.17,11.2,11.17,11.19,670800.0,9.1304,9.1549,9.1304,9.1467,670800.0
2010-04-06 13:10:00,11.19,11.2,11.17,11.17,270800.0,9.1467,9.1549,9.1304,9.1304,270800.0
2010-04-06 13:20:00,11.17,11.21,11.17,11.19,462400.0,9.1304,9.1631,9.1304,9.1467,462400.0
2010-04-06 13:30:00,11.19,11.19,11.17,11.19,509200.0,9.1467,9.1467,9.1304,9.1467,509200.0
2010-04-06 13:40:00,11.19,11.19,11.17,11.17,282800.0,9.1467,9.1467,9.1304,9.1304,282800.0
2010-04-06 13:50:00,11.17,11.19,11.17,11.18,295200.0,9.1304,9.1467,9.1304,9.1386,295200.0
2010-04-06 14:00:00,11.18,11.19,11.17,11.18,434800.0,9.1386,9.1467,9.1304,9.1386,434800.0
2010-04-06 14:10:00,11.18,11.22,11.18,11.22,370800.0,9.1386,9.1713,9.1386,9.1713,370800.0
2010-04-06 14:20:00,11.22,11.23,11.22,11.23,676400.0,9.1713,9.1794,9.1713,9.1794,676400.0
2010-04-06 14:30:00,11.23,11.24,11.22,11.23,370400.0,9.1794,9.1876,9.1713,9.1794,370400.0
2010-04-06 14:40:00,11.23,11.24,11.21,11.21,436000.0,9.1794,9.1876,9.1631,9.1631,436000.0
2010-04-06 14:50:00,11.21,11.22,11.21,11.22,509200.0,9.1631,9.1713,9.1631,9.1713,509200.0
2010-04-06 15:00:00,11.22,11.22,11.2,11.2,454000.0,9.1713,9.1713,9.1549,9.1549,454000.0
2010-04-06 15:10:00,11.2,11.21,11.19,11.19,421200.0,9.1549,9.1631,9.1467,9.1467,421200.0
2010-04-06 15:20:00,11.19,11.2,11.19,11.19,324000.0,9.1467,9.1549,9.1467,9.1467,324000.0
2010-04-06 15:30:00,11.19,11.19,11.18,11.18,546000.0,9.1467,9.1467,9.1386,9.1386,546000.0
2010-04-06 15:40:00,11.18,11.18,11.17,11.18,1018800.0,9.1386,9.1386,9.1304,9.1386,1018800.0
2010-04-06 15:50:00,11.17,11.18,11.17,11.18,1534400.0,9.1304,9.1386,9.1304,9.1386,1534400.0
2010-04-07 09:30:00,11.16,11.16,11.1,11.12,688400.0,9.1222,9.1222,9.0732,9.0895,688400.0
2010-04-07 09:40:00,11.12,11.17,11.12,11.16,1073600.0,9.0895,9.1304,9.0895,9.1222,1073600.0
2010-04-07 09:50:00,11.16,11.21,11.16,11.2,660400.0,9.1222,9.1631,9.1222,9.1549,660400.0
2010-04-07 10:00:00,11.2,11.23,11.19,11.22,467200.0,9.1549,9.1794,9.1467,9.1713,467200.0
2010-04-07 10:10:00,11.22,11.23,11.21,11.22,436400.0,9.1713,9.1794,9.1631,9.1713,436400.0
2010-04-07 10:20:00,11.22,11.22,11.19,11.2,323200.0,9.1713,9.1713,9.1467,9.1549,323200.0
2010-04-07 10:30:00,11.2,11.22,11.2,11.2,586000.0,9.1549,9.1713,9.1549,9.1549,586000.0
2010-04-07 10:40:00,11.2,11.21,11.16,11.18,635600.0,9.1549,9.1631,9.1222,9.1386,635600.0
2010-04-07 10:50:00,11.18,11.19,11.15,11.17,1128800.0,9.1386,9.1467,9.1141,9.1304,1128800.0
2010-04-07 11:00:00,11.16,11.18,11.16,11.17,457200.0,9.1222,9.1386,9.1222,9.1304,457200.0
2010-04-07 11:10:00,11.18,11.2,11.17,11.19,350000.0,9.1386,9.1549,9.1304,9.1467,350000.0
2010-04-07 11:20:00,11.19,11.2,11.18,11.19,318000.0,9.1467,9.1549,9.1386,9.1467,318000.0
2010-04-07 11:30:00,11.19,11.19,11.17,11.18,213200.0,9.1467,9.1467,9.1304,9.1386,213200.0
2010-04-07 11:40:00,11.18,11.19,11.17,11.18,234800.0,9.1386,9.1467,9.1304,9.1386,234800.0
2010-04-07 11:50:00,11.18,11.19,11.18,11.18,257600.0,9.1386,9.1467,9.1386,9.1386,257600.0
2010-04-07 12:00:00,11.18,11.19,11.18,11.18,330000.0,9.1386,9.1467,9.1386,9.1386,330000.0
2010-04-07 12:10:00,11.18,11.18,11.17,11.17,432000.0,9.1386,9.1386,9.1304,9.1304,432000.0
2010-04-07 12:20:00,11.17,11.18,11.17,11.18,221200.0,9.1304,9.1386,9.1304,9.1386,221200.0
2010-04-07 12:30:00,11.18,11.18,11.17,11.17,222400.0,9.1386,9.1386,9.1304,9.1304,222400.0
2010-04-07 12:40:00,11.17,11.19,11.17,11.19,208000.0,9.1304,9.1467,9.1304,9.1467,208000.0
2010-04-07 12:50:00,11.19,11.2,11.18,11.19,350800.0,9.1467,9.1549,9.1386,9.1467,350800.0
2010-04-07 13:00:00,11.19,11.22,11.19,11.21,461600.0,9.1467,9.1713,9.1467,9.1631,461600.0
2010-04-07 13:10:00,11.21,11.22,11.21,11.22,195200.0,9.1631,9.1713,9.1631,9.1713,195200.0
2010-04-07 13:20:00,11.22,11.23,11.21,11.21,227600.0,9.1713,9.1794,9.1631,9.1631,227600.0
2010-04-07 13:30:00,11.21,11.22,11.19,11.19,308400.0,9.1631,9.1713,9.1467,9.1467,308400.0
2010-04-07 13:40:00,11.19,11.19,11.17,11.19,258400.0,9.1467,9.1467,9.1304,9.1467,258400.0
2010-04-07 13:50:00,11.18,11.21,11.18,11.2,379200.0,9.1386,9.1631,9.1386,9.1549,379200.0
2010-04-07 14:00:00,11.2,11.2,11.19,11.2,435200.0,9.1549,9.1549,9.1467,9.1549,435200.0
2010-04-07 14:10:00,11.2,11.2,11.18,11.19,468000.0,9.1549,9.1549,9.1386,9.1467,468000.0
2010-04-07 14:20:00,11.18,11.19,11.15,11.17,368000.0,9.1386,9.1467,9.1141,9.1304,368000.0
2010-04-07 14:30:00,11.16,11.18,11.12,11.14,805200.0,9.1222,9.1386,9.0895,9.1059,805200.0
2010-04-07 14:40:00,11.14,11.15,11.11,11.14,475600.0,9.1059,9.1141,9.0814,9.1059,475600.0
2010-04-07 14:50:00,11.13,11.14,11.11,11.12,538400.0,9.0977,9.1059,9.0814,9.0895,538400.0
2010-04-07 15:00:00,11.12,11.12,11.08,11.09,806800.0,9.0895,9.0895,9.0568,9.065,806800.0
2010-04-07 15:10:00,11.09,11.12,11.08,11.12,484400.0,9.065,9.0895,9.0568,9.0895,484400.0
2010-04-07 15:20:00,11.12,11.13,11.11,11.13,591600.0,9.0895,9.0977,9.0814,9.0977,591600.0
2010-04-07 15:30:00,11.12,11.15,11.12,11.14,707200.0,9.0895,9.1141,9.0895,9.1059,707200.0
2010-04-07 15:40:00,11.14,11.16,11.14,11.15,902400.0,9.1059,9.1222,9.1059,9.1141,902400.0
2010-04-07 15:50:00,11.15,11.17,11.15,11.16,1271600.0,9.1141,9.1304,9.1141,9.1222,1271600.0
2010-04-08 09:30:00,11.22,11.22,11.03,11.12,1296400.0,9.1713,9.1713,9.016,9.0895,1296400.0
2010-04-08 09:40:00,11.12,11.2,11.1,11.19,1062400.0,9.0895,9.1549,9.0732,9.1467,1062400.0
2010-04-08 09:50:00,11.19,11.24,11.17,11.21,1089600.0,9.1467,9.1876,9.1304,9.1631,1089600.0
2010-04-08 10:00:00,11.21,11.27,11.2,11.24,2216800.0,9.1631,9.2121,9.1549,9.1876,2216800.0
2010-04-08 10:10:00,11.24,11.27,11.22,11.25,715600.0,9.1876,9.2121,9.1713,9.1958,715600.0
2010-04-08 10:20:00,11.25,11.28,11.24,11.26,1329600.0,9.1958,9.2203,9.1876,9.204,1329600.0
2010-04-08 10:30:00,11.26,11.29,11.26,11.27,1103200.0,9.204,9.2285,9.204,9.2121,1103200.0
2010-04-08 10:40:00,11.27,11.32,11.26,11.31,1669200.0,9.2121,9.253,9.204,9.2448,1669200.0
2010-04-08 10:50:00,11.31,11.33,11.3,11.31,1101600.0,9.2448,9.2612,9.2367,9.2448,1101600.0
2010-04-08 11:00:00,11.3,11.34,11.3,11.31,760800.0,9.2367,9.2694,9.2367,9.2448,760800.0
2010-04-08 11:10:00,11.31,11.33,11.3,11.31,745600.0,9.2448,9.2612,9.2367,9.2448,745600.0
2010-04-08 11:20:00,11.31,11.34,11.29,11.29,541600.0,9.2448,9.2694,9.2285,9.2285,541600.0
2010-04-08 11:30:00,11.29,11.3,11.28,11.29,379200.0,9.2285,9.2367,9.2203,9.2285,379200.0
2010-04-08 11:40:00,11.29,11.3,11.28,11.3,491200.0,9.2285,9.2367,9.2203,9.2367,491200.0
2010-04-08 11:50:00,11.3,11.31,11.29,11.29,351600.0,9.2367,9.2448,9.2285,9.2285,351600.0
2010-04-08 12:00:00,11.29,11.3,11.24,11.24,542800.0,9.2285,9.2367,9.1876,9.1876,542800.0
2010-04-08 12:10:00,11.24,11.25,11.24,11.24,604800.0,9.1876,9.1958,9.1876,9.1876,604800.0
2010-04-08 12:20:00,11.24,11.25,11.24,11.24,374400.0,9.1876,9.1958,9.1876,9.1876,374400.0
2010-04-08 12:30:00,11.24,11.24,11.23,11.24,846400.0,9.1876,9.1876,9.1794,9.1876,846400.0
2010-04-08 12:40:00,11.23,11.25,11.22,11.24,392000.0,9.1794,9.1958,9.1713,9.1876,392000.0
2010-04-08 12:50:00,11.24,11.24,11.23,11.24,283200.0,9.1876,9.1876,9.1794,9.1876,283200.0
2010-04-08 13:00:00,11.24,11.26,11.23,11.24,528400.0,9.1876,9.204,9.1794,9.1876,528400.0
2010-04-08 13:10:00,11.24,11.24,11.21,11.21,353200.0,9.1876,9.1876,9.1631,9.1631,353200.0
2010-04-08 13:20:00,11.21,11.22,11.21,11.21,256400.0,9.1631,9.1713,9.1631,9.1631,256400.0
2010-04-08 13:30:00,11.21,11.23,11.21,11.21,454000.0,9.1631,9.1794,9.1631,9.1631,454000.0
2010-04-08 13:40:00,11.21,11.22,11.2,11.21,357600.0,9.1631,9.1713,9.1549,9.1631,357600.0
2010-04-08 13:50:00,11.21,11.21,11.17,11.17,562400.0,9.1631,9.1631,9.1304,9.1304,562400.0
2010-04-08 14:00:00,11.17,11.17,11.15,11.16,539200.0,9.1304,9.1304,9.1141,9.1222,539200.0
2010-04-08 14:10:00,11.16,11.19,11.15,11.18,432800.0,9.1222,9.1467,9.1141,9.1386,432800.0
2010-04-08 14:20:00,11.18,11.19,11.17,11.19,196400.0,9.1386,9.1467,9.1304,9.1467,196400.0
2010-04-08 14:30:00,11.19,11.22,11.19,11.22,538000.0,9.1467,9.1713,9.1467,9.1713,538000.0
2010-04-08 14:40:00,11.22,11.25,11.22,11.25,780400.0,9.1713,9.1958,9.1713,9.1958,780400.0
2010-04-08 14:50:00,11.25,11.26,11.22,11.22,390800.0,9.1958,9.204,9.1713,9.1713,390800.0
2010-04-08 15:00:00,11.22,11.24,11.22,11.23,347600.0,9.1713,9.1876,9.1713,9.1794,347600.0
2010-04-08 15:10:00,11.24,11.24,11.22,11.24,459200.0,9.1876,9.1876,9.1713,9.1876,459200.0
2010-04-08 15:20:00,11.24,11.26,11.23,11.24,600400.0,9.1876,9.204,9.1794,9.1876,600400.0
2010-04-08 15:30:00,11.24,11.24,11.22,11.22,400800.0,9.1876,9.1876,9.1713,9.1713,400800.0
2010-04-08 15:40:00,11.22,11.22,11.21,11.21,746400.0,9.1713,9.1713,9.1631,9.1631,746400.0
2010-04-08 15:50:00,11.21,11.22,11.21,11.21,880000.0,9.1631,9.1713,9.1631,9.1631,880000.0
2010-04-09 09:30:00,11.15,11.18,11.08,11.1,1194000.0,9.1141,9.1386,9.0568,9.0732,1194000.0
2010-04-09 09:40:00,11.11,11.11,11.04,11.04,826800.0,9.0814,9.0814,9.0241,9.0241,826800.0
2010-04-09 09:50:00,11.04,11.1,11.04,11.1,586000.0,9.0241,9.0732,9.0241,9.0732,586000.0
2010-04-09 10:00:00,11.1,11.13,11.09,11.12,414400.0,9.0732,9.0977,9.065,9.0895,414400.0
2010-04-09 10:10:00,11.12,11.15,11.11,11.13,409200.0,9.0895,9.1141,9.0814,9.0977,409200.0
2010-04-09 10:20:00,11.13,11.16,11.11,11.11,560000.0,9.0977,9.1222,9.0814,9.0814,560000.0
2010-04-09 10:30:00,11.11,11.14,11.11,11.12,417600.0,9.0814,9.1059,9.0814,9.0895,417600.0
2010-04-09 10:40:00,11.12,11.16,11.12,11.16,496400.0,9.0895,9.1222,9.0895,9.1222,496400.0
2010-04-09 10:50:00,11.15,11.16,11.15,11.15,315200.0,9.1141,9.1222,9.1141,9.1141,315200.0
2010-04-09 11:00:00,11.15,11.17,11.15,11.16,477200.0,9.1141,9.1304,9.1141,9.1222,477200.0
2010-04-09 11:10:00,11.16,11.19,11.16,11.18,298400.0,9.1222,9.1467,9.1222,9.1386,298400.0
2010-04-09 11:20:00,11.18,11.2,11.17,11.19,212400.0,9.1386,9.1549,9.1304,9.1467,212400.0
2010-04-09 11:30:00,11.19,11.2,11.18,11.2,243200.0,9.1467,9.1549,9.1386,9.1549,243200.0
2010-04-09 11:40:00,11.2,11.22,11.19,11.21,248800.0,9.1549,9.1713,9.1467,9.1631,248800.0
2010-04-09 11:50:00,11.21,11.24,11.21,11.22,158400.0,9.1631,9.1876,9.1631,9.1713,158400.0
2010-04-09 12:00:00,11.22,11.24,11.22,11.23,115200.0,9.1713,9.1876,9.1713,9.1794,115200.0
2010-04-09 12:10:00,11.23,11.23,11.21,11.21,311200.0,9.1794,9.1794,9.1631,9.1631,311200.0
2010-04-09 12:20:00,11.21,11.22,11.19,11.2,620400.0,9.1631,9.1713,9.1467,9.1549,620400.0
2010-04-09 12:30:00,11.2,11.22,11.19,11.21,338400.0,9.1549,9.1713,9.1467,9.1631,338400.0
2010-04-09 12:40:00,11.21,11.22,11.21,11.22,367200.0,9.1631,9.1713,9.1631,9.1713,367200.0
2010-04-09 12:50:00,11.22,11.22,11.2,11.21,330400.0,9.1713,9.1713,9.1549,9.1631,330400.0
2010-04-09 13:00:00,11.21,11.22,11.19,11.2,409200.0,9.1631,9.1713,9.1467,9.1549,409200.0
2010-04-09 13:10:00,11.21,11.22,11.19,11.2,459600.0,9.1631,9.1713,9.1467,9.1549,459600.0
2010-04-09 13:20:00,11.21,11.23,11.2,11.21,368400.0,9.1631,9.1794,9.1549,9.1631,368400.0
2010-04-09 13:30:00,11.21,11.22,11.2,11.21,463600.0,9.1631,9.1713,9.1549,9.1631,463600.0
2010-04-09 13:40:00,11.21,11.21,11.2,11.2,172000.0,9.1631,9.1631,9.1549,9.1549,172000.0
2010-04-09 13:50:00,11.2,11.21,11.19,11.19,262400.0,9.1549,9.1631,9.1467,9.1467,262400.0
2010-04-09 14:00:00,11.19,11.21,11.18,11.2,354400.0,9.1467,9.1631,9.1386,9.1549,354400.0
2010-04-09 14:10:00,11.2,11.21,11.19,11.21,326000.0,9.1549,9.1631,9.1467,9.1631,326000.0
2010-04-09 14:20:00,11.21,11.22,11.21,11.21,510000.0,9.1631,9.1713,9.1631,9.1631,510000.0
2010-04-09 14:30:00,11.21,11.22,11.2,11.2,394400.0,9.1631,9.1713,9.1549,9.1549,394400.0
2010-04-09 14:40:00,11.2,11.23,11.2,11.22,457200.0,9.1549,9.1794,9.1549,9.1713,457200.0
2010-04-09 14:50:00,11.22,11.22,11.2,11.21,556400.0,9.1713,9.1713,9.1549,9.1631,556400.0
2010-04-09 15:00:00,11.21,11.21,11.18,11.19,353600.0,9.1631,9.1631,9.1386,9.1467,353600.0
2010-04-09 15:10:00,11.19,11.21,11.19,11.2,243200.0,9.1467,9.1631,9.1467,9.1549,243200.0
2010-04-09 15:20:00,11.2,11.22,11.19,11.22,441200.0,9.1549,9.1713,9.1467,9.1713,441200.0
2010-04-09 15:30:00,11.21,11.22,11.21,11.22,718000.0,9.1631,9.1713,9.1631,9.1713,718000.0
2010-04-09 15:40:00,11.22,11.23,11.2,11.21,1076400.0,9.1713,9.1794,9.1549,9.1631,1076400.0
2010-04-09 15:50:00,11.21,11.23,11.2,11.2,2186800.0,9.1631,9.1794,9.1549,9.1549,2186800.0
2010-04-12 09:30:00,11.27,11.27,11.21,11.23,409600.0,9.2121,9.2121,9.1631,9.1794,409600.0
2010-04-12 09:40:00,11.22,11.25,11.21,11.25,358000.0,9.1713,9.1958,9.1631,9.1958,358000.0
2010-04-12 09:50:00,11.25,11.26,11.24,11.25,497200.0,9.1958,9.204,9.1876,9.1958,497200.0
2010-04-12 10:00:00,11.25,11.29,11.24,11.28,841200.0,9.1958,9.2285,9.1876,9.2203,841200.0
2010-04-12 10:10:00,11.28,11.29,11.26,11.27,344800.0,9.2203,9.2285,9.204,9.2121,344800.0
2010-04-12 10:20:00,11.27,11.29,11.27,11.28,652400.0,9.2121,9.2285,9.2121,9.2203,652400.0
2010-04-12 10:30:00,11.28,11.3,11.27,11.29,462400.0,9.2203,9.2367,9.2121,9.2285,462400.0
2010-04-12 10:40:00,11.29,11.33,11.29,11.33,658800.0,9.2285,9.2612,9.2285,9.2612,658800.0
2010-04-12 10:50:00,11.33,11.35,11.31,11.35,423600.0,9.2612,9.2775,9.2448,9.2775,423600.0
2010-04-12 11:00:00,11.35,11.35,11.32,11.32,406400.0,9.2775,9.2775,9.253,9.253,406400.0
2010-04-12 11:10:00,11.33,11.33,11.3,11.31,352000.0,9.2612,9.2612,9.2367,9.2448,352000.0
2010-04-12 11:20:00,11.31,11.33,11.3,11.31,218400.0,9.2448,9.2612,9.2367,9.2448,218400.0
2010-04-12 11:30:00,11.31,11.34,11.31,11.34,540000.0,9.2448,9.2694,9.2448,9.2694,540000.0
2010-04-12 11:40:00,11.34,11.35,11.33,11.33,144000.0,9.2694,9.2775,9.2612,9.2612,144000.0
2010-04-12 11:50:00,11.33,11.34,11.33,11.34,239200.0,9.2612,9.2694,9.2612,9.2694,239200.0
2010-04-12 12:00:00,11.34,11.36,11.34,11.36,423200.0,9.2694,9.2857,9.2694,9.2857,423200.0
2010-04-12 12:10:00,11.36,11.37,11.35,11.36,343200.0,9.2857,9.2939,9.2775,9.2857,343200.0
2010-04-12 12:20:00,11.36,11.37,11.35,11.37,457600.0,9.2857,9.2939,9.2775,9.2939,457600.0
2010-04-12 12:30:00,11.36,11.37,11.36,11.36,257600.0,9.2857,9.2939,9.2857,9.2857,257600.0
2010-04-12 12:40:00,11.36,11.38,11.36,11.38,378400.0,9.2857,9.3021,9.2857,9.3021,378400.0
2010-04-12 12:50:00,11.38,11.4,11.38,11.4,614800.0,9.3021,9.3184,9.3021,9.3184,614800.0
2010-04-12 13:00:00,11.4,11.41,11.39,11.4,701600.0,9.3184,9.3266,9.3102,9.3184,701600.0
2010-04-12 13:10:00,11.4,11.42,11.4,11.41,292400.0,9.3184,9.3348,9.3184,9.3266,292400.0
2010-04-12 13:20:00,11.41,11.42,11.4,11.41,504800.0,9.3266,9.3348,9.3184,9.3266,504800.0
2010-04-12 13:30:00,11.41,11.42,11.4,11.42,322400.0,9.3266,9.3348,9.3184,9.3348,322400.0
2010-04-12 13:40:00,11.42,11.42,11.4,11.41,446000.0,9.3348,9.3348,9.3184,9.3266,446000.0
2010-04-12 13:50:00,11.42,11.42,11.38,11.38,364000.0,9.3348,9.3348,9.3021,9.3021,364000.0
2010-04-12 14:00:00,11.38,11.43,11.38,11.41,630400.0,9.3021,9.3429,9.3021,9.3266,630400.0
2010-04-12 14:10:00,11.41,11.42,11.4,11.4,270000.0,9.3266,9.3348,9.3184,9.3184,270000.0
2010-04-12 14:20:00,11.4,11.4,11.39,11.4,406400.0,9.3184,9.3184,9.3102,9.3184,406400.0
2010-04-12 14:30:00,11.4,11.41,11.4,11.41,945200.0,9.3184,9.3266,9.3184,9.3266,945200.0
2010-04-12 14:40:00,11.41,11.45,11.4,11.43,1086000.0,9.3266,9.3593,9.3184,9.3429,1086000.0
2010-04-12 14:50:00,11.43,11.43,11.42,11.43,369600.0,9.3429,9.3429,9.3348,9.3429,369600.0
2010-04-12 15:00:00,11.43,11.44,11.42,11.43,1294800.0,9.3429,9.3511,9.3348,9.3429,1294800.0
2010-04-12 15:10:00,11.43,11.45,11.43,11.44,670000.0,9.3429,9.3593,9.3429,9.3511,670000.0
2010-04-12 15:20:00,11.44,11.44,11.4,11.41,967200.0,9.3511,9.3511,9.3184,9.3266,967200.0
2010-04-12 15:30:00,11.41,11.41,11.4,11.4,1077200.0,9.3266,9.3266,9.3184,9.3184,1077200.0
2010-04-12 15:40:00,11.4,11.4,11.39,11.4,1044400.0,9.3184,9.3184,9.3102,9.3184,1044400.0
2010-04-12 15:50:00,11.4,11.41,11.4,11.4,1178800.0,9.3184,9.3266,9.3184,9.3184,1178800.0
2010-04-13 09:30:00,11.4,11.47,11.39,11.44,816000.0,9.3184,9.3756,9.3102,9.3511,816000.0
2010-04-13 09:40:00,11.44,11.5,11.43,11.48,1308400.0,9.3511,9.4001,9.3429,9.3838,1308400.0
2010-04-13 09:50:00,11.49,11.5,11.47,11.47,856800.0,9.392,9.4001,9.3756,9.3756,856800.0
2010-04-13 10:00:00,11.47,11.5,11.46,11.49,713600.0,9.3756,9.4001,9.3674,9.392,713600.0
2010-04-13 10:10:00,11.49,11.5,11.47,11.49,636800.0,9.392,9.4001,9.3756,9.392,636800.0
2010-04-13 10:20:00,11.49,11.5,11.46,11.47,953600.0,9.392,9.4001,9.3674,9.3756,953600.0
2010-04-13 10:30:00,11.47,11.47,11.4,11.43,744000.0,9.3756,9.3756,9.3184,9.3429,744000.0
2010-04-13 10:40:00,11.43,11.47,11.42,11.47,363600.0,9.3429,9.3756,9.3348,9.3756,363600.0
2010-04-13 10:50:00,11.46,11.47,11.44,11.44,497600.0,9.3674,9.3756,9.3511,9.3511,497600.0
2010-04-13 11:00:00,11.45,11.47,11.44,11.47,481600.0,9.3593,9.3756,9.3511,9.3756,481600.0
2010-04-13 11:10:00,11.47,11.49,11.46,11.49,524800.0,9.3756,9.392,9.3674,9.392,524800.0
2010-04-13 11:20:00,11.49,11.5,11.46,11.47,358800.0,9.392,9.4001,9.3674,9.3756,358800.0
2010-04-13 11:30:00,11.47,11.48,11.46,11.46,435200.0,9.3756,9.3838,9.3674,9.3674,435200.0
2010-04-13 11:40:00,11.46,11.49,11.46,11.49,518400.0,9.3674,9.392,9.3674,9.392,518400.0
2010-04-13 11:50:00,11.49,11.49,11.47,11.49,281600.0,9.392,9.392,9.3756,9.392,281600.0
2010-04-13 12:00:00,11.48,11.49,11.47,11.47,358400.0,9.3838,9.392,9.3756,9.3756,358400.0
2010-04-13 12:10:00,11.47,11.5,11.47,11.5,512000.0,9.3756,9.4001,9.3756,9.4001,512000.0
2010-04-13 12:20:00,11.5,11.53,11.49,11.53,996400.0,9.4001,9.4247,9.392,9.4247,996400.0
2010-04-13 12:30:00,11.53,11.54,11.52,11.53,861600.0,9.4247,9.4328,9.4165,9.4247,861600.0
2010-04-13 12:40:00,11.53,11.54,11.52,11.54,297600.0,9.4247,9.4328,9.4165,9.4328,297600.0
2010-04-13 12:50:00,11.54,11.56,11.54,11.55,470400.0,9.4328,9.4492,9.4328,9.441,470400.0
2010-04-13 13:00:00,11.55,11.56,11.53,11.55,790000.0,9.441,9.4492,9.4247,9.441,790000.0
2010-04-13 13:10:00,11.55,11.57,11.55,11.57,490000.0,9.441,9.4574,9.441,9.4574,490000.0
2010-04-13 13:20:00,11.57,11.58,11.57,11.57,369600.0,9.4574,9.4655,9.4574,9.4574,369600.0
2010-04-13 13:30:00,11.57,11.58,11.56,11.58,452800.0,9.4574,9.4655,9.4492,9.4655,452800.0
2010-04-13 13:40:00,11.58,11.58,11.55,11.56,418400.0,9.4655,9.4655,9.441,9.4492,418400.0
2010-04-13 13:50:00,11.56,11.56,11.55,11.56,308400.0,9.4492,9.4492,9.441,9.4492,308400.0
2010-04-13 14:00:00,11.56,11.56,11.52,11.52,397600.0,9.4492,9.4492,9.4165,9.4165,397600.0
2010-04-13 14:10:00,11.52,11.52,11.5,11.5,677200.0,9.4165,9.4165,9.4001,9.4001,677200.0
2010-04-13 14:20:00,11.5,11.52,11.5,11.5,404800.0,9.4001,9.4165,9.4001,9.4001,404800.0
2010-04-13 14:30:00,11.5,11.51,11.5,11.5,400800.0,9.4001,9.4083,9.4001,9.4001,400800.0
2010-04-13 14:40:00,11.5,11.51,11.48,11.5,512800.0,9.4001,9.4083,9.3838,9.4001,512800.0
2010-04-13 14:50:00,11.5,11.51,11.49,11.49,646800.0,9.4001,9.4083,9.392,9.392,646800.0
2010-04-13 15:00:00,11.49,11.5,11.49,11.49,314400.0,9.392,9.4001,9.392,9.392,314400.0
2010-04-13 15:10:00,11.49,11.52,11.49,11.52,592400.0,9.392,9.4165,9.392,9.4165,592400.0
2010-04-13 15:20:00,11.52,11.53,11.51,11.53,693600.0,9.4165,9.4247,9.4083,9.4247,693600.0
2010-04-13 15:30:00,11.52,11.53,11.51,11.53,721600.0,9.4165,9.4247,9.4083,9.4247,721600.0
2010-04-13 15:40:00,11.53,11.55,11.53,11.54,960000.0,9.4247,9.441,9.4247,9.4328,960000.0
2010-04-13 15:50:00,11.54,11.54,11.53,11.53,1230400.0,9.4328,9.4328,9.4247,9.4247,1230400.0
2010-04-14 09:30:00,11.58,11.58,11.53,11.56,809600.0,9.4655,9.4655,9.4247,9.4492,809600.0
2010-04-14 09:40:00,11.56,11.61,11.55,11.61,1436000.0,9.4492,9.4901,9.441,9.4901,1436000.0
2010-04-14 09:50:00,11.61,11.62,11.59,11.6,1147600.0,9.4901,9.4982,9.4737,9.4819,1147600.0
2010-04-14 10:00:00,11.6,11.61,11.56,11.6,712400.0,9.4819,9.4901,9.4492,9.4819,712400.0
2010-04-14 10:10:00,11.6,11.6,11.55,11.57,504400.0,9.4819,9.4819,9.441,9.4574,504400.0
2010-04-14 10:20:00,11.57,11.58,11.55,11.56,669600.0,9.4574,9.4655,9.441,9.4492,669600.0
2010-04-14 10:30:00,11.56,11.58,11.51,11.51,640800.0,9.4492,9.4655,9.4083,9.4083,640800.0
2010-04-14 10:40:00,11.52,11.53,11.49,11.51,544000.0,9.4165,9.4247,9.392,9.4083,544000.0
2010-04-14 10:50:00,11.51,11.53,11.5,11.52,650400.0,9.4083,9.4247,9.4001,9.4165,650400.0
2010-04-14 11:00:00,11.52,11.55,11.49,11.5,329600.0,9.4165,9.441,9.392,9.4001,329600.0
2010-04-14 11:10:00,11.49,11.51,11.49,11.51,528000.0,9.392,9.4083,9.392,9.4083,528000.0
2010-04-14 11:20:00,11.51,11.52,11.49,11.52,922800.0,9.4083,9.4165,9.392,9.4165,922800.0
2010-04-14 11:30:00,11.52,11.52,11.52,11.52,305200.0,9.4165,9.4165,9.4165,9.4165,305200.0
2010-04-14 11:40:00,11.52,11.52,11.51,11.51,318400.0,9.4165,9.4165,9.4083,9.4083,318400.0
2010-04-14 11:50:00,11.51,11.51,11.5,11.51,314000.0,9.4083,9.4083,9.4001,9.4083,314000.0
2010-04-14 12:00:00,11.51,11.51,11.51,11.51,275600.0,9.4083,9.4083,9.4083,9.4083,275600.0
2010-04-14 12:10:00,11.51,11.51,11.5,11.5,204400.0,9.4083,9.4083,9.4001,9.4001,204400.0
2010-04-14 12:20:00,11.5,11.51,11.49,11.5,443200.0,9.4001,9.4083,9.392,9.4001,443200.0
2010-04-14 12:30:00,11.5,11.52,11.5,11.52,319600.0,9.4001,9.4165,9.4001,9.4165,319600.0
2010-04-14 12:40:00,11.52,11.53,11.51,11.51,381600.0,9.4165,9.4247,9.4083,9.4083,381600.0
2010-04-14 12:50:00,11.51,11.54,11.51,11.53,188000.0,9.4083,9.4328,9.4083,9.4247,188000.0
2010-04-14 13:00:00,11.54,11.57,11.53,11.56,635600.0,9.4328,9.4574,9.4247,9.4492,635600.0
2010-04-14 13:10:00,11.56,11.57,11.56,11.56,348400.0,9.4492,9.4574,9.4492,9.4492,348400.0
2010-04-14 13:20:00,11.57,11.57,11.56,11.56,516800.0,9.4574,9.4574,9.4492,9.4492,516800.0
2010-04-14 13:30:00,11.56,11.57,11.55,11.55,391600.0,9.4492,9.4574,9.441,9.441,391600.0
2010-04-14 13:40:00,11.55,11.55,11.53,11.53,268400.0,9.441,9.441,9.4247,9.4247,268400.0
2010-04-14 13:50:00,11.54,11.54,11.52,11.52,280000.0,9.4328,9.4328,9.4165,9.4165,280000.0
2010-04-14 14:00:00,11.52,11.54,11.52,11.53,190400.0,9.4165,9.4328,9.4165,9.4247,190400.0
2010-04-14 14:10:00,11.53,11.54,11.53,11.54,210000.0,9.4247,9.4328,9.4247,9.4328,210000.0
2010-04-14 14:20:00,11.54,11.54,11.54,11.54,294800.0,9.4328,9.4328,9.4328,9.4328,294800.0
2010-04-14 14:30:00,11.54,11.57,11.54,11.56,348800.0,9.4328,9.4574,9.4328,9.4492,348800.0
2010-04-14 14:40:00,11.56,11.56,11.54,11.55,534800.0,9.4492,9.4492,9.4328,9.441,534800.0
2010-04-14 14:50:00,11.54,11.54,11.52,11.53,406000.0,9.4328,9.4328,9.4165,9.4247,406000.0
2010-04-14 15:00:00,11.54,11.54,11.53,11.54,474800.0,9.4328,9.4328,9.4247,9.4328,474800.0
2010-04-14 15:10:00,11.54,11.54,11.52,11.52,406000.0,9.4328,9.4328,9.4165,9.4165,406000.0
2010-04-14 15:20:00,11.52,11.55,11.52,11.55,496000.0,9.4165,9.441,9.4165,9.441,496000.0
2010-04-14 15:30:00,11.55,11.58,11.55,11.58,994800.0,9.441,9.4655,9.441,9.4655,994800.0
2010-04-14 15:40:00,11.58,11.58,11.57,11.58,1156000.0,9.4655,9.4655,9.4574,9.4655,1156000.0
2010-04-14 15:50:00,11.58,11.59,11.57,11.58,1430000.0,9.4655,9.4737,9.4574,9.4655,1430000.0
2010-04-15 09:30:00,11.51,11.54,11.46,11.48,632400.0,9.4083,9.4328,9.3674,9.3838,632400.0
2010-04-15 09:40:00,11.47,11.52,11.47,11.52,476000.0,9.3756,9.4165,9.3756,9.4165,476000.0
2010-04-15 09:50:00,11.52,11.52,11.49,11.51,514400.0,9.4165,9.4165,9.392,9.4083,514400.0
2010-04-15 10:00:00,11.51,11.53,11.49,11.49,743200.0,9.4083,9.4247,9.392,9.392,743200.0
2010-04-15 10:10:00,11.49,11.51,11.49,11.51,546000.0,9.392,9.4083,9.392,9.4083,546000.0
2010-04-15 10:20:00,11.51,11.52,11.49,11.5,387200.0,9.4083,9.4165,9.392,9.4001,387200.0
2010-04-15 10:30:00,11.5,11.53,11.5,11.51,438400.0,9.4001,9.4247,9.4001,9.4083,438400.0
2010-04-15 10:40:00,11.51,11.53,11.51,11.53,658400.0,9.4083,9.4247,9.4083,9.4247,658400.0
2010-04-15 10:50:00,11.53,11.56,11.53,11.55,244000.0,9.4247,9.4492,9.4247,9.441,244000.0
2010-04-15 11:00:00,11.55,11.56,11.54,11.56,257600.0,9.441,9.4492,9.4328,9.4492,257600.0
2010-04-15 11:10:00,11.56,11.56,11.53,11.53,690800.0,9.4492,9.4492,9.4247,9.4247,690800.0
2010-04-15 11:20:00,11.53,11.54,11.52,11.52,268400.0,9.4247,9.4328,9.4165,9.4165,268400.0
2010-04-15 11:30:00,11.53,11.54,11.51,11.52,330400.0,9.4247,9.4328,9.4083,9.4165,330400.0
2010-04-15 11:40:00,11.52,11.52,11.49,11.5,179600.0,9.4165,9.4165,9.392,9.4001,179600.0
2010-04-15 11:50:00,11.5,11.51,11.49,11.51,203600.0,9.4001,9.4083,9.392,9.4083,203600.0
2010-04-15 12:00:00,11.51,11.51,11.49,11.5,152000.0,9.4083,9.4083,9.392,9.4001,152000.0
2010-04-15 12:10:00,11.5,11.52,11.49,11.52,203200.0,9.4001,9.4165,9.392,9.4165,203200.0
2010-04-15 12:20:00,11.52,11.52,11.5,11.52,82000.0,9.4165,9.4165,9.4001,9.4165,82000.0
2010-04-15 12:30:00,11.52,11.52,11.5,11.52,180000.0,9.4165,9.4165,9.4001,9.4165,180000.0
2010-04-15 12:40:00,11.52,11.52,11.5,11.51,508000.0,9.4165,9.4165,9.4001,9.4083,508000.0
2010-04-15 12:50:00,11.51,11.53,11.51,11.53,140800.0,9.4083,9.4247,9.4083,9.4247,140800.0
2010-04-15 13:00:00,11.53,11.53,11.52,11.53,195200.0,9.4247,9.4247,9.4165,9.4247,195200.0
2010-04-15 13:10:00,11.53,11.54,11.52,11.54,205600.0,9.4247,9.4328,9.4165,9.4328,205600.0
2010-04-15 13:20:00,11.54,11.55,11.54,11.55,187200.0,9.4328,9.441,9.4328,9.441,187200.0
2010-04-15 13:30:00,11.55,11.56,11.54,11.55,264000.0,9.441,9.4492,9.4328,9.441,264000.0
2010-04-15 13:40:00,11.56,11.56,11.54,11.54,162000.0,9.4492,9.4492,9.4328,9.4328,162000.0
2010-04-15 13:50:00,11.54,11.55,11.54,11.55,148000.0,9.4328,9.441,9.4328,9.441,148000.0
2010-04-15 14:00:00,11.55,11.56,11.55,11.55,154400.0,9.441,9.4492,9.441,9.441,154400.0
2010-04-15 14:10:00,11.55,11.56,11.55,11.56,181200.0,9.441,9.4492,9.441,9.4492,181200.0
2010-04-15 14:20:00,11.56,11.58,11.56,11.58,246400.0,9.4492,9.4655,9.4492,9.4655,246400.0
2010-04-15 14:30:00,11.58,11.58,11.55,11.55,287200.0,9.4655,9.4655,9.441,9.441,287200.0
2010-04-15 14:40:00,11.56,11.58,11.55,11.57,331200.0,9.4492,9.4655,9.441,9.4574,331200.0
2010-04-15 14:50:00,11.57,11.59,11.56,11.58,308800.0,9.4574,9.4737,9.4492,9.4655,308800.0
2010-04-15 15:00:00,11.58,11.59,11.56,11.57,326800.0,9.4655,9.4737,9.4492,9.4574,326800.0
2010-04-15 15:10:00,11.57,11.58,11.56,11.56,567600.0,9.4574,9.4655,9.4492,9.4492,567600.0
2010-04-15 15:20:00,11.56,11.57,11.55,11.55,305600.0,9.4492,9.4574,9.441,9.441,305600.0
2010-04-15 15:30:00,11.56,11.57,11.55,11.55,632400.0,9.4492,9.4574,9.441,9.441,632400.0
2010-04-15 15:40:00,11.55,11.57,11.55,11.56,811600.0,9.441,9.4574,9.441,9.4492,811600.0
2010-04-15 15:50:00,11.56,11.57,11.56,11.56,651200.0,9.4492,9.4574,9.4492,9.4492,651200.0
2010-04-16 09:30:00,11.51,11.55,11.5,11.53,1255600.0,9.4083,9.441,9.4001,9.4247,1255600.0
2010-04-16 09:40:00,11.53,11.54,11.5,11.53,466000.0,9.4247,9.4328,9.4001,9.4247,466000.0
2010-04-16 09:50:00,11.53,11.55,11.45,11.49,628000.0,9.4247,9.441,9.3593,9.392,628000.0
2010-04-16 10:00:00,11.49,11.52,11.48,11.5,290000.0,9.392,9.4165,9.3838,9.4001,290000.0
2010-04-16 10:10:00,11.5,11.56,11.49,11.54,467200.0,9.4001,9.4492,9.392,9.4328,467200.0
2010-04-16 10:20:00,11.54,11.54,11.51,11.51,244800.0,9.4328,9.4328,9.4083,9.4083,244800.0
2010-04-16 10:30:00,11.51,11.53,11.45,11.47,480800.0,9.4083,9.4247,9.3593,9.3756,480800.0
2010-04-16 10:40:00,11.47,11.49,11.45,11.46,465200.0,9.3756,9.392,9.3593,9.3674,465200.0
2010-04-16 10:50:00,11.45,11.48,11.41,11.44,416800.0,9.3593,9.3838,9.3266,9.3511,416800.0
2010-04-16 11:00:00,11.44,11.47,11.43,11.45,326800.0,9.3511,9.3756,9.3429,9.3593,326800.0
2010-04-16 11:10:00,11.45,11.45,11.4,11.4,375600.0,9.3593,9.3593,9.3184,9.3184,375600.0
2010-04-16 11:20:00,11.41,11.44,11.4,11.42,268400.0,9.3266,9.3511,9.3184,9.3348,268400.0
2010-04-16 11:30:00,11.42,11.42,11.38,11.39,539200.0,9.3348,9.3348,9.3021,9.3102,539200.0
2010-04-16 11:40:00,11.39,11.4,11.38,11.39,427600.0,9.3102,9.3184,9.3021,9.3102,427600.0
2010-04-16 11:50:00,11.39,11.39,11.35,11.37,640400.0,9.3102,9.3102,9.2775,9.2939,640400.0
2010-04-16 12:00:00,11.37,11.4,11.35,11.4,432800.0,9.2939,9.3184,9.2775,9.3184,432800.0
2010-04-16 12:10:00,11.4,11.4,11.37,11.38,716400.0,9.3184,9.3184,9.2939,9.3021,716400.0
2010-04-16 12:20:00,11.37,11.39,11.37,11.37,312000.0,9.2939,9.3102,9.2939,9.2939,312000.0
2010-04-16 12:30:00,11.37,11.37,11.33,11.33,333200.0,9.2939,9.2939,9.2612,9.2612,333200.0
2010-04-16 12:40:00,11.33,11.36,11.32,11.35,328400.0,9.2612,9.2857,9.253,9.2775,328400.0
2010-04-16 12:50:00,11.35,11.39,11.34,11.38,213200.0,9.2775,9.3102,9.2694,9.3021,213200.0
2010-04-16 13:00:00,11.38,11.4,11.37,11.4,349600.0,9.3021,9.3184,9.2939,9.3184,349600.0
2010-04-16 13:10:00,11.4,11.41,11.37,11.38,143600.0,9.3184,9.3266,9.2939,9.3021,143600.0
2010-04-16 13:20:00,11.38,11.39,11.38,11.39,338800.0,9.3021,9.3102,9.3021,9.3102,338800.0
2010-04-16 13:30:00,11.39,11.39,11.37,11.38,314400.0,9.3102,9.3102,9.2939,9.3021,314400.0
2010-04-16 13:40:00,11.39,11.41,11.38,11.39,272400.0,9.3102,9.3266,9.3021,9.3102,272400.0
2010-04-16 13:50:00,11.4,11.42,11.38,11.42,604000.0,9.3184,9.3348,9.3021,9.3348,604000.0
2010-04-16 14:00:00,11.42,11.45,11.42,11.45,567200.0,9.3348,9.3593,9.3348,9.3593,567200.0
2010-04-16 14:10:00,11.45,11.47,11.44,11.44,374000.0,9.3593,9.3756,9.3511,9.3511,374000.0
2010-04-16 14:20:00,11.44,11.45,11.43,11.45,278800.0,9.3511,9.3593,9.3429,9.3593,278800.0
2010-04-16 14:30:00,11.44,11.46,11.44,11.44,305600.0,9.3511,9.3674,9.3511,9.3511,305600.0
2010-04-16 14:40:00,11.44,11.45,11.43,11.43,188000.0,9.3511,9.3593,9.3429,9.3429,188000.0
2010-04-16 14:50:00,11.43,11.44,11.42,11.42,215600.0,9.3429,9.3511,9.3348,9.3348,215600.0
2010-04-16 15:00:00,11.42,11.43,11.4,11.4,735600.0,9.3348,9.3429,9.3184,9.3184,735600.0
2010-04-16 15:10:00,11.4,11.42,11.39,11.4,370000.0,9.3184,9.3348,9.3102,9.3184,370000.0
2010-04-16 15:20:00,11.4,11.43,11.4,11.43,323200.0,9.3184,9.3429,9.3184,9.3429,323200.0
2010-04-16 15:30:00,11.43,11.44,11.41,11.44,577600.0,9.3429,9.3511,9.3266,9.3511,577600.0
2010-04-16 15:40:00,11.44,11.46,11.43,11.45,825200.0,9.3511,9.3674,9.3429,9.3593,825200.0
2010-04-16 15:50:00,11.45,11.45,11.42,11.42,1148400.0,9.3593,9.3593,9.3348,9.3348,1148400.0
2010-04-19 09:30:00,11.41,11.43,11.35,11.38,634800.0,9.3266,9.3429,9.2775,9.3021,634800.0
2010-04-19 09:40:00,11.37,11.38,11.36,11.38,344400.0,9.2939,9.3021,9.2857,9.3021,344400.0
2010-04-19 09:50:00,11.38,11.41,11.38,11.4,246400.0,9.3021,9.3266,9.3021,9.3184,246400.0
2010-04-19 10:00:00,11.4,11.42,11.39,11.41,200800.0,9.3184,9.3348,9.3102,9.3266,200800.0
2010-04-19 10:10:00,11.41,11.42,11.4,11.42,190400.0,9.3266,9.3348,9.3184,9.3348,190400.0
2010-04-19 10:20:00,11.42,11.42,11.38,11.38,170000.0,9.3348,9.3348,9.3021,9.3021,170000.0
2010-04-19 10:30:00,11.38,11.39,11.37,11.38,256800.0,9.3021,9.3102,9.2939,9.3021,256800.0
2010-04-19 10:40:00,11.38,11.38,11.35,11.36,192000.0,9.3021,9.3021,9.2775,9.2857,192000.0
2010-04-19 10:50:00,11.36,11.38,11.35,11.37,186400.0,9.2857,9.3021,9.2775,9.2939,186400.0
2010-04-19 11:00:00,11.37,11.37,11.34,11.34,255600.0,9.2939,9.2939,9.2694,9.2694,255600.0
2010-04-19 11:10:00,11.34,11.35,11.33,11.35,156800.0,9.2694,9.2775,9.2612,9.2775,156800.0
2010-04-19 11:20:00,11.35,11.35,11.33,11.34,211200.0,9.2775,9.2775,9.2612,9.2694,211200.0
2010-04-19 11:30:00,11.34,11.35,11.33,11.33,162000.0,9.2694,9.2775,9.2612,9.2612,162000.0
2010-04-19 11:40:00,11.33,11.34,11.28,11.3,317600.0,9.2612,9.2694,9.2203,9.2367,317600.0
2010-04-19 11:50:00,11.3,11.3,11.24,11.24,579200.0,9.2367,9.2367,9.1876,9.1876,579200.0
2010-04-19 12:00:00,11.24,11.26,11.24,11.24,383600.0,9.1876,9.204,9.1876,9.1876,383600.0
2010-04-19 12:10:00,11.24,11.25,11.22,11.24,236400.0,9.1876,9.1958,9.1713,9.1876,236400.0
2010-04-19 12:20:00,11.24,11.27,11.24,11.24,204400.0,9.1876,9.2121,9.1876,9.1876,204400.0
2010-04-19 12:30:00,11.24,11.24,11.22,11.24,265200.0,9.1876,9.1876,9.1713,9.1876,265200.0
2010-04-19 12:40:00,11.24,11.28,11.24,11.26,176800.0,9.1876,9.2203,9.1876,9.204,176800.0
2010-04-19 12:50:00,11.26,11.27,11.25,11.27,303600.0,9.204,9.2121,9.1958,9.2121,303600.0
2010-04-19 13:00:00,11.27,11.27,11.25,11.25,195600.0,9.2121,9.2121,9.1958,9.1958,195600.0
2010-04-19 13:10:00,11.25,11.27,11.25,11.26,244800.0,9.1958,9.2121,9.1958,9.204,244800.0
2010-04-19 13:20:00,11.26,11.28,11.24,11.25,502800.0,9.204,9.2203,9.1876,9.1958,502800.0
2010-04-19 13:30:00,11.25,11.27,11.25,11.27,259600.0,9.1958,9.2121,9.1958,9.2121,259600.0
2010-04-19 13:40:00,11.27,11.28,11.25,11.25,616800.0,9.2121,9.2203,9.1958,9.1958,616800.0
2010-04-19 13:50:00,11.25,11.27,11.25,11.27,161200.0,9.1958,9.2121,9.1958,9.2121,161200.0
2010-04-19 14:00:00,11.27,11.29,11.26,11.28,203600.0,9.2121,9.2285,9.204,9.2203,203600.0
2010-04-19 14:10:00,11.27,11.31,11.27,11.31,164000.0,9.2121,9.2448,9.2121,9.2448,164000.0
2010-04-19 14:20:00,11.31,11.33,11.3,11.31,295200.0,9.2448,9.2612,9.2367,9.2448,295200.0
2010-04-19 14:30:00,11.31,11.33,11.3,11.32,246800.0,9.2448,9.2612,9.2367,9.253,246800.0
2010-04-19 14:40:00,11.32,11.33,11.3,11.31,298400.0,9.253,9.2612,9.2367,9.2448,298400.0
2010-04-19 14:50:00,11.31,11.35,11.31,11.34,261200.0,9.2448,9.2775,9.2448,9.2694,261200.0
2010-04-19 15:00:00,11.34,11.37,11.34,11.36,222400.0,9.2694,9.2939,9.2694,9.2857,222400.0
2010-04-19 15:10:00,11.35,11.37,11.35,11.35,254800.0,9.2775,9.2939,9.2775,9.2775,254800.0
2010-04-19 15:20:00,11.35,11.37,11.34,11.36,229200.0,9.2775,9.2939,9.2694,9.2857,229200.0
2010-04-19 15:30:00,11.35,11.36,11.34,11.35,286800.0,9.2775,9.2857,9.2694,9.2775,286800.0
2010-04-19 15:40:00,11.35,11.38,11.34,11.37,585200.0,9.2775,9.3021,9.2694,9.2939,585200.0
2010-04-19 15:50:00,11.37,11.38,11.36,11.37,683200.0,9.2939,9.3021,9.2857,9.2939,683200.0
2010-04-20 09:30:00,11.44,11.54,11.4,11.45,661200.0,9.3511,9.4328,9.3184,9.3593,661200.0
2010-04-20 09:40:00,11.44,11.46,11.41,11.44,243600.0,9.3511,9.3674,9.3266,9.3511,243600.0
2010-04-20 09:50:00,11.44,11.48,11.42,11.47,394800.0,9.3511,9.3838,9.3348,9.3756,394800.0
2010-04-20 10:00:00,11.47,11.49,11.45,11.46,415200.0,9.3756,9.392,9.3593,9.3674,415200.0
2010-04-20 10:10:00,11.46,11.46,11.4,11.41,418000.0,9.3674,9.3674,9.3184,9.3266,418000.0
2010-04-20 10:20:00,11.4,11.43,11.39,11.41,256000.0,9.3184,9.3429,9.3102,9.3266,256000.0
2010-04-20 10:30:00,11.4,11.42,11.38,11.4,311600.0,9.3184,9.3348,9.3021,9.3184,311600.0
2010-04-20 10:40:00,11.4,11.45,11.4,11.44,201600.0,9.3184,9.3593,9.3184,9.3511,201600.0
2010-04-20 10:50:00,11.44,11.44,11.41,11.43,265200.0,9.3511,9.3511,9.3266,9.3429,265200.0
2010-04-20 11:00:00,11.43,11.46,11.43,11.46,244800.0,9.3429,9.3674,9.3429,9.3674,244800.0
2010-04-20 11:10:00,11.46,11.47,11.45,11.47,494400.0,9.3674,9.3756,9.3593,9.3756,494400.0
2010-04-20 11:20:00,11.47,11.47,11.46,11.47,308400.0,9.3756,9.3756,9.3674,9.3756,308400.0
2010-04-20 11:30:00,11.47,11.49,11.46,11.47,530400.0,9.3756,9.392,9.3674,9.3756,530400.0
2010-04-20 11:40:00,11.47,11.49,11.46,11.49,172000.0,9.3756,9.392,9.3674,9.392,172000.0
2010-04-20 11:50:00,11.48,11.5,11.48,11.49,336800.0,9.3838,9.4001,9.3838,9.392,336800.0
2010-04-20 12:00:00,11.49,11.52,11.49,11.5,226400.0,9.392,9.4165,9.392,9.4001,226400.0
2010-04-20 12:10:00,11.5,11.52,11.5,11.52,308000.0,9.4001,9.4165,9.4001,9.4165,308000.0
2010-04-20 12:20:00,11.52,11.52,11.49,11.52,352000.0,9.4165,9.4165,9.392,9.4165,352000.0
2010-04-20 12:30:00,11.52,11.52,11.5,11.5,338000.0,9.4165,9.4165,9.4001,9.4001,338000.0
2010-04-20 12:40:00,11.5,11.53,11.49,11.52,304000.0,9.4001,9.4247,9.392,9.4165,304000.0
2010-04-20 12:50:00,11.52,11.54,11.51,11.54,348400.0,9.4165,9.4328,9.4083,9.4328,348400.0
2010-04-20 13:00:00,11.54,11.55,11.52,11.54,468800.0,9.4328,9.441,9.4165,9.4328,468800.0
2010-04-20 13:10:00,11.53,11.54,11.53,11.54,150000.0,9.4247,9.4328,9.4247,9.4328,150000.0
2010-04-20 13:20:00,11.54,11.54,11.53,11.53,199600.0,9.4328,9.4328,9.4247,9.4247,199600.0
2010-04-20 13:30:00,11.53,11.53,11.52,11.53,198800.0,9.4247,9.4247,9.4165,9.4247,198800.0
2010-04-20 13:40:00,11.53,11.54,11.52,11.52,184400.0,9.4247,9.4328,9.4165,9.4165,184400.0
2010-04-20 13:50:00,11.52,11.54,11.51,11.52,300800.0,9.4165,9.4328,9.4083,9.4165,300800.0
2010-04-20 14:00:00,11.52,11.52,11.49,11.51,412000.0,9.4165,9.4165,9.392,9.4083,412000.0
2010-04-20 14:10:00,11.51,11.51,11.49,11.5,416400.0,9.4083,9.4083,9.392,9.4001,416400.0
2010-04-20 14:20:00,11.5,11.51,11.48,11.49,308400.0,9.4001,9.4083,9.3838,9.392,308400.0
2010-04-20 14:30:00,11.49,11.49,11.48,11.49,260800.0,9.392,9.392,9.3838,9.392,260800.0
2010-04-20 14:40:00,11.49,11.49,11.48,11.49,214400.0,9.392,9.392,9.3838,9.392,214400.0
2010-04-20 14:50:00,11.49,11.5,11.48,11.49,367200.0,9.392,9.4001,9.3838,9.392,367200.0
2010-04-20 15:00:00,11.49,11.5,11.49,11.49,332800.0,9.392,9.4001,9.392,9.392,332800.0
2010-04-20 15:10:00,11.5,11.5,11.48,11.48,538400.0,9.4001,9.4001,9.3838,9.3838,538400.0
2010-04-20 15:20:00,11.48,11.49,11.48,11.49,403200.0,9.3838,9.392,9.3838,9.392,403200.0
2010-04-20 15:30:00,11.49,11.5,11.48,11.49,813200.0,9.392,9.4001,9.3838,9.392,813200.0
2010-04-20 15:40:00,11.49,11.5,11.48,11.49,1004400.0,9.392,9.4001,9.3838,9.392,1004400.0
2010-04-20 15:50:00,11.49,11.5,11.48,11.49,1151600.0,9.392,9.4001,9.3838,9.392,1151600.0
2010-04-21 09:30:00,11.5,11.54,11.47,11.54,502800.0,9.4001,9.4328,9.3756,9.4328,502800.0
2010-04-21 09:40:00,11.54,11.56,11.47,11.55,429600.0,9.4328,9.4492,9.3756,9.441,429600.0
2010-04-21 09:50:00,11.55,11.56,11.51,11.54,417600.0,9.441,9.4492,9.4083,9.4328,417600.0
2010-04-21 10:00:00,11.55,11.55,11.51,11.54,343600.0,9.441,9.441,9.4083,9.4328,343600.0
2010-04-21 10:10:00,11.54,11.56,11.51,11.51,292000.0,9.4328,9.4492,9.4083,9.4083,292000.0
2010-04-21 10:20:00,11.51,11.55,11.5,11.53,346800.0,9.4083,9.441,9.4001,9.4247,346800.0
2010-04-21 10:30:00,11.53,11.55,11.49,11.55,551200.0,9.4247,9.441,9.392,9.441,551200.0
2010-04-21 10:40:00,11.55,11.59,11.55,11.56,586400.0,9.441,9.4737,9.441,9.4492,586400.0
2010-04-21 10:50:00,11.56,11.58,11.55,11.56,418800.0,9.4492,9.4655,9.441,9.4492,418800.0
2010-04-21 11:00:00,11.56,11.58,11.55,11.58,457600.0,9.4492,9.4655,9.441,9.4655,457600.0
2010-04-21 11:10:00,11.58,11.59,11.56,11.56,384400.0,9.4655,9.4737,9.4492,9.4492,384400.0
2010-04-21 11:20:00,11.56,11.58,11.51,11.52,561200.0,9.4492,9.4655,9.4083,9.4165,561200.0
2010-04-21 11:30:00,11.52,11.53,11.49,11.5,418400.0,9.4165,9.4247,9.392,9.4001,418400.0
2010-04-21 11:40:00,11.5,11.51,11.49,11.5,313200.0,9.4001,9.4083,9.392,9.4001,313200.0
2010-04-21 11:50:00,11.5,11.53,11.5,11.52,257200.0,9.4001,9.4247,9.4001,9.4165,257200.0
2010-04-21 12:00:00,11.52,11.53,11.51,11.52,161200.0,9.4165,9.4247,9.4083,9.4165,161200.0
2010-04-21 12:10:00,11.52,11.53,11.51,11.51,187200.0,9.4165,9.4247,9.4083,9.4083,187200.0
2010-04-21 12:20:00,11.51,11.53,11.51,11.53,187600.0,9.4083,9.4247,9.4083,9.4247,187600.0
2010-04-21 12:30:00,11.53,11.56,11.53,11.56,308000.0,9.4247,9.4492,9.4247,9.4492,308000.0
2010-04-21 12:40:00,11.56,11.59,11.56,11.57,269200.0,9.4492,9.4737,9.4492,9.4574,269200.0
2010-04-21 12:50:00,11.57,11.57,11.55,11.55,192800.0,9.4574,9.4574,9.441,9.441,192800.0
2010-04-21 13:00:00,11.55,11.57,11.54,11.54,202000.0,9.441,9.4574,9.4328,9.4328,202000.0
2010-04-21 13:10:00,11.54,11.56,11.53,11.56,140800.0,9.4328,9.4492,9.4247,9.4492,140800.0
2010-04-21 13:20:00,11.56,11.6,11.56,11.6,198800.0,9.4492,9.4819,9.4492,9.4819,198800.0
2010-04-21 13:30:00,11.6,11.61,11.59,11.61,420800.0,9.4819,9.4901,9.4737,9.4901,420800.0
2010-04-21 13:40:00,11.61,11.65,11.6,11.65,507600.0,9.4901,9.5228,9.4819,9.5228,507600.0
2010-04-21 13:50:00,11.65,11.7,11.64,11.7,777200.0,9.5228,9.5636,9.5146,9.5636,777200.0
2010-04-21 14:00:00,11.7,11.71,11.65,11.65,643200.0,9.5636,9.5718,9.5228,9.5228,643200.0
2010-04-21 14:10:00,11.65,11.65,11.61,11.61,452400.0,9.5228,9.5228,9.4901,9.4901,452400.0
2010-04-21 14:20:00,11.61,11.62,11.59,11.61,326000.0,9.4901,9.4982,9.4737,9.4901,326000.0
2010-04-21 14:30:00,11.61,11.63,11.6,11.62,775200.0,9.4901,9.5064,9.4819,9.4982,775200.0
2010-04-21 14:40:00,11.62,11.65,11.62,11.65,851600.0,9.4982,9.5228,9.4982,9.5228,851600.0
2010-04-21 14:50:00,11.65,11.67,11.65,11.67,627200.0,9.5228,9.5391,9.5228,9.5391,627200.0
2010-04-21 15:00:00,11.67,11.68,11.65,11.68,541200.0,9.5391,9.5473,9.5228,9.5473,541200.0
2010-04-21 15:10:00,11.68,11.7,11.66,11.69,346800.0,9.5473,9.5636,9.5309,9.5554,346800.0
2010-04-21 15:20:00,11.7,11.7,11.66,11.66,514800.0,9.5636,9.5636,9.5309,9.5309,514800.0
2010-04-21 15:30:00,11.66,11.71,11.66,11.7,878800.0,9.5309,9.5718,9.5309,9.5636,878800.0
2010-04-21 15:40:00,11.7,11.75,11.7,11.74,1728000.0,9.5636,9.6045,9.5636,9.5963,1728000.0
2010-04-21 15:50:00,11.74,11.74,11.72,11.72,1569200.0,9.5963,9.5963,9.58,9.58,1569200.0
2010-04-22 09:30:00,11.64,11.68,11.61,11.66,1296400.0,9.5146,9.5473,9.4901,9.5309,1296400.0
2010-04-22 09:40:00,11.66,11.68,11.62,11.66,679200.0,9.5309,9.5473,9.4982,9.5309,679200.0
2010-04-22 09:50:00,11.66,11.76,11.63,11.76,688000.0,9.5309,9.6127,9.5064,9.6127,688000.0
2010-04-22 10:00:00,11.76,11.79,11.71,11.74,801600.0,9.6127,9.6372,9.5718,9.5963,801600.0
2010-04-22 10:10:00,11.73,11.78,11.73,11.74,435200.0,9.5881,9.629,9.5881,9.5963,435200.0
2010-04-22 10:20:00,11.74,11.8,11.72,11.79,440000.0,9.5963,9.6454,9.58,9.6372,440000.0
2010-04-22 10:30:00,11.79,11.87,11.77,11.85,1144800.0,9.6372,9.7026,9.6208,9.6862,1144800.0
2010-04-22 10:40:00,11.85,11.89,11.84,11.84,634400.0,9.6862,9.7189,9.6781,9.6781,634400.0
2010-04-22 10:50:00,11.84,11.84,11.78,11.79,740400.0,9.6781,9.6781,9.629,9.6372,740400.0
2010-04-22 11:00:00,11.79,11.81,11.77,11.78,378400.0,9.6372,9.6535,9.6208,9.629,378400.0
2010-04-22 11:10:00,11.79,11.79,11.73,11.74,354000.0,9.6372,9.6372,9.5881,9.5963,354000.0
2010-04-22 11:20:00,11.74,11.76,11.74,11.76,237200.0,9.5963,9.6127,9.5963,9.6127,237200.0
2010-04-22 11:30:00,11.76,11.76,11.74,11.76,271200.0,9.6127,9.6127,9.5963,9.6127,271200.0
2010-04-22 11:40:00,11.75,11.76,11.72,11.73,232800.0,9.6045,9.6127,9.58,9.5881,232800.0
2010-04-22 11:50:00,11.73,11.77,11.72,11.76,188800.0,9.5881,9.6208,9.58,9.6127,188800.0
2010-04-22 12:00:00,11.76,11.79,11.75,11.79,276400.0,9.6127,9.6372,9.6045,9.6372,276400.0
2010-04-22 12:10:00,11.79,11.8,11.79,11.79,316800.0,9.6372,9.6454,9.6372,9.6372,316800.0
2010-04-22 12:20:00,11.79,11.8,11.78,11.79,302800.0,9.6372,9.6454,9.629,9.6372,302800.0
2010-04-22 12:30:00,11.8,11.81,11.79,11.79,334800.0,9.6454,9.6535,9.6372,9.6372,334800.0
2010-04-22 12:40:00,11.79,11.8,11.77,11.78,229200.0,9.6372,9.6454,9.6208,9.629,229200.0
2010-04-22 12:50:00,11.78,11.78,11.76,11.77,335600.0,9.629,9.629,9.6127,9.6208,335600.0
2010-04-22 13:00:00,11.77,11.81,11.77,11.81,576800.0,9.6208,9.6535,9.6208,9.6535,576800.0
2010-04-22 13:10:00,11.81,11.84,11.79,11.81,653200.0,9.6535,9.6781,9.6372,9.6535,653200.0
2010-04-22 13:20:00,11.81,11.82,11.8,11.81,530800.0,9.6535,9.6617,9.6454,9.6535,530800.0
2010-04-22 13:30:00,11.81,11.81,11.79,11.8,162000.0,9.6535,9.6535,9.6372,9.6454,162000.0
2010-04-22 13:40:00,11.8,11.84,11.79,11.84,404400.0,9.6454,9.6781,9.6372,9.6781,404400.0
2010-04-22 13:50:00,11.84,11.87,11.82,11.86,404000.0,9.6781,9.7026,9.6617,9.6944,404000.0
2010-04-22 14:00:00,11.86,11.87,11.84,11.86,379200.0,9.6944,9.7026,9.6781,9.6944,379200.0
2010-04-22 14:10:00,11.87,11.88,11.86,11.88,311600.0,9.7026,9.7108,9.6944,9.7108,311600.0
2010-04-22 14:20:00,11.87,11.9,11.86,11.9,375200.0,9.7026,9.7271,9.6944,9.7271,375200.0
2010-04-22 14:30:00,11.9,11.93,11.87,11.87,632000.0,9.7271,9.7516,9.7026,9.7026,632000.0
2010-04-22 14:40:00,11.87,11.9,11.87,11.9,424400.0,9.7026,9.7271,9.7026,9.7271,424400.0
2010-04-22 14:50:00,11.9,11.92,11.88,11.92,643600.0,9.7271,9.7435,9.7108,9.7435,643600.0
2010-04-22 15:00:00,11.92,11.93,11.9,11.91,556800.0,9.7435,9.7516,9.7271,9.7353,556800.0
2010-04-22 15:10:00,11.91,11.94,11.91,11.93,357600.0,9.7353,9.7598,9.7353,9.7516,357600.0
2010-04-22 15:20:00,11.93,11.97,11.93,11.97,542000.0,9.7516,9.7843,9.7516,9.7843,542000.0
2010-04-22 15:30:00,11.96,11.97,11.92,11.92,791600.0,9.7761,9.7843,9.7435,9.7435,791600.0
2010-04-22 15:40:00,11.92,11.96,11.91,11.94,1022400.0,9.7435,9.7761,9.7353,9.7598,1022400.0
2010-04-22 15:50:00,11.94,11.95,11.92,11.93,1242400.0,9.7598,9.768,9.7435,9.7516,1242400.0
2010-04-23 09:30:00,11.98,11.99,11.91,11.93,732400.0,9.7925,9.8007,9.7353,9.7516,732400.0
2010-04-23 09:40:00,11.94,11.97,11.9,11.92,730800.0,9.7598,9.7843,9.7271,9.7435,730800.0
2010-04-23 09:50:00,11.92,11.99,11.9,11.99,672400.0,9.7435,9.8007,9.7271,9.8007,672400.0
2010-04-23 10:00:00,11.99,12.02,11.95,11.99,911600.0,9.8007,9.8252,9.768,9.8007,911600.0
2010-04-23 10:10:00,11.99,12.0,11.97,11.98,587600.0,9.8007,9.8088,9.7843,9.7925,587600.0
2010-04-23 10:20:00,11.98,11.99,11.96,11.97,509200.0,9.7925,9.8007,9.7761,9.7843,509200.0
2010-04-23 10:30:00,11.97,11.97,11.91,11.95,384000.0,9.7843,9.7843,9.7353,9.768,384000.0
2010-04-23 10:40:00,11.95,11.96,11.92,11.92,354000.0,9.768,9.7761,9.7435,9.7435,354000.0
2010-04-23 10:50:00,11.92,11.93,11.89,11.9,914000.0,9.7435,9.7516,9.7189,9.7271,914000.0
2010-04-23 11:00:00,11.9,11.91,11.88,11.9,491200.0,9.7271,9.7353,9.7108,9.7271,491200.0
2010-04-23 11:10:00,11.91,11.93,11.9,11.92,324400.0,9.7353,9.7516,9.7271,9.7435,324400.0
2010-04-23 11:20:00,11.92,11.92,11.89,11.9,152000.0,9.7435,9.7435,9.7189,9.7271,152000.0
2010-04-23 11:30:00,11.89,11.9,11.88,11.9,288400.0,9.7189,9.7271,9.7108,9.7271,288400.0
2010-04-23 11:40:00,11.9,11.9,11.87,11.87,332000.0,9.7271,9.7271,9.7026,9.7026,332000.0
2010-04-23 11:50:00,11.87,11.88,11.86,11.87,229200.0,9.7026,9.7108,9.6944,9.7026,229200.0
2010-04-23 12:00:00,11.87,11.88,11.87,11.87,292400.0,9.7026,9.7108,9.7026,9.7026,292400.0
2010-04-23 12:10:00,11.87,11.88,11.85,11.85,742400.0,9.7026,9.7108,9.6862,9.6862,742400.0
2010-04-23 12:20:00,11.85,11.86,11.84,11.84,384000.0,9.6862,9.6944,9.6781,9.6781,384000.0
2010-04-23 12:30:00,11.84,11.84,11.82,11.83,290400.0,9.6781,9.6781,9.6617,9.6699,290400.0
2010-04-23 12:40:00,11.83,11.84,11.83,11.83,308400.0,9.6699,9.6781,9.6699,9.6699,308400.0
2010-04-23 12:50:00,11.83,11.86,11.83,11.86,160000.0,9.6699,9.6944,9.6699,9.6944,160000.0
2010-04-23 13:00:00,11.86,11.89,11.85,11.88,352000.0,9.6944,9.7189,9.6862,9.7108,352000.0
2010-04-23 13:10:00,11.89,11.89,11.87,11.87,187600.0,9.7189,9.7189,9.7026,9.7026,187600.0
2010-04-23 13:20:00,11.87,11.9,11.87,11.89,154000.0,9.7026,9.7271,9.7026,9.7189,154000.0
2010-04-23 13:30:00,11.89,11.9,11.89,11.9,191200.0,9.7189,9.7271,9.7189,9.7271,191200.0
2010-04-23 13:40:00,11.9,11.92,11.89,11.91,476800.0,9.7271,9.7435,9.7189,9.7353,476800.0
2010-04-23 13:50:00,11.91,11.92,11.9,11.92,94800.0,9.7353,9.7435,9.7271,9.7435,94800.0
2010-04-23 14:00:00,11.92,11.92,11.91,11.92,183600.0,9.7435,9.7435,9.7353,9.7435,183600.0
2010-04-23 14:10:00,11.92,11.94,11.92,11.93,198800.0,9.7435,9.7598,9.7435,9.7516,198800.0
2010-04-23 14:20:00,11.93,11.95,11.93,11.94,256400.0,9.7516,9.768,9.7516,9.7598,256400.0
2010-04-23 14:30:00,11.95,11.96,11.94,11.96,377200.0,9.768,9.7761,9.7598,9.7761,377200.0
2010-04-23 14:40:00,11.96,11.98,11.96,11.98,324400.0,9.7761,9.7925,9.7761,9.7925,324400.0
2010-04-23 14:50:00,11.98,11.99,11.97,11.98,490400.0,9.7925,9.8007,9.7843,9.7925,490400.0
2010-04-23 15:00:00,11.98,11.99,11.95,11.97,513600.0,9.7925,9.8007,9.768,9.7843,513600.0
2010-04-23 15:10:00,11.97,11.99,11.97,11.98,621600.0,9.7843,9.8007,9.7843,9.7925,621600.0
2010-04-23 15:20:00,11.98,11.98,11.97,11.97,828400.0,9.7925,9.7925,9.7843,9.7843,828400.0
2010-04-23 15:30:00,11.97,11.98,11.97,11.97,585200.0,9.7843,9.7925,9.7843,9.7843,585200.0
2010-04-23 15:40:00,11.97,12.01,11.97,12.0,1201600.0,9.7843,9.817,9.7843,9.8088,1201600.0
2010-04-23 15:50:00,12.0,12.01,11.99,12.0,981200.0,9.8088,9.817,9.8007,9.8088,981200.0
2010-04-26 09:30:00,12.02,12.09,11.95,12.08,822400.0,9.8252,9.8824,9.768,9.8742,822400.0
2010-04-26 09:40:00,12.09,12.11,12.07,12.09,594800.0,9.8824,9.8988,9.8661,9.8824,594800.0
2010-04-26 09:50:00,12.09,12.1,12.06,12.07,407200.0,9.8824,9.8906,9.8579,9.8661,407200.0
2010-04-26 10:00:00,12.07,12.07,12.05,12.07,358400.0,9.8661,9.8661,9.8497,9.8661,358400.0
2010-04-26 10:10:00,12.07,12.08,12.05,12.05,584000.0,9.8661,9.8742,9.8497,9.8497,584000.0
2010-04-26 10:20:00,12.05,12.08,12.05,12.06,292000.0,9.8497,9.8742,9.8497,9.8579,292000.0
2010-04-26 10:30:00,12.06,12.1,12.06,12.06,402000.0,9.8579,9.8906,9.8579,9.8579,402000.0
2010-04-26 10:40:00,12.06,12.08,12.03,12.07,464000.0,9.8579,9.8742,9.8334,9.8661,464000.0
2010-04-26 10:50:00,12.07,12.1,12.07,12.09,312400.0,9.8661,9.8906,9.8661,9.8824,312400.0
2010-04-26 11:00:00,12.09,12.12,12.09,12.09,419200.0,9.8824,9.9069,9.8824,9.8824,419200.0
2010-04-26 11:10:00,12.09,12.13,12.09,12.12,417600.0,9.8824,9.9151,9.8824,9.9069,417600.0
2010-04-26 11:20:00,12.12,12.13,12.11,12.11,434400.0,9.9069,9.9151,9.8988,9.8988,434400.0
2010-04-26 11:30:00,12.12,12.12,12.09,12.1,356400.0,9.9069,9.9069,9.8824,9.8906,356400.0
2010-04-26 11:40:00,12.1,12.11,12.09,12.1,254400.0,9.8906,9.8988,9.8824,9.8906,254400.0
2010-04-26 11:50:00,12.1,12.1,12.04,12.05,468000.0,9.8906,9.8906,9.8415,9.8497,468000.0
2010-04-26 12:00:00,12.05,12.05,12.02,12.02,1000800.0,9.8497,9.8497,9.8252,9.8252,1000800.0
2010-04-26 12:10:00,12.02,12.03,12.0,12.0,709600.0,9.8252,9.8334,9.8088,9.8088,709600.0
2010-04-26 12:20:00,12.01,12.01,11.99,12.01,331600.0,9.817,9.817,9.8007,9.817,331600.0
2010-04-26 12:30:00,12.01,12.02,12.01,12.01,432800.0,9.817,9.8252,9.817,9.817,432800.0
2010-04-26 12:40:00,12.01,12.02,12.0,12.02,354400.0,9.817,9.8252,9.8088,9.8252,354400.0
2010-04-26 12:50:00,12.02,12.02,12.01,12.02,310400.0,9.8252,9.8252,9.817,9.8252,310400.0
2010-04-26 13:00:00,12.02,12.02,12.0,12.01,373600.0,9.8252,9.8252,9.8088,9.817,373600.0
2010-04-26 13:10:00,12.01,12.02,12.01,12.02,311200.0,9.817,9.8252,9.817,9.8252,311200.0
2010-04-26 13:20:00,12.02,12.02,12.0,12.0,124400.0,9.8252,9.8252,9.8088,9.8088,124400.0
2010-04-26 13:30:00,12.0,12.01,11.98,11.99,468000.0,9.8088,9.817,9.7925,9.8007,468000.0
2010-04-26 13:40:00,11.99,12.0,11.99,12.0,220800.0,9.8007,9.8088,9.8007,9.8088,220800.0
2010-04-26 13:50:00,12.0,12.01,11.99,12.0,262000.0,9.8088,9.817,9.8007,9.8088,262000.0
2010-04-26 14:00:00,12.0,12.0,11.99,11.99,223600.0,9.8088,9.8088,9.8007,9.8007,223600.0
2010-04-26 14:10:00,11.99,12.02,11.99,12.01,352800.0,9.8007,9.8252,9.8007,9.817,352800.0
2010-04-26 14:20:00,12.01,12.04,12.01,12.03,476800.0,9.817,9.8415,9.817,9.8334,476800.0
2010-04-26 14:30:00,12.03,12.03,12.0,12.0,249200.0,9.8334,9.8334,9.8088,9.8088,249200.0
2010-04-26 14:40:00,12.0,12.01,11.99,12.0,275200.0,9.8088,9.817,9.8007,9.8088,275200.0
2010-04-26 14:50:00,12.0,12.01,11.98,11.98,478800.0,9.8088,9.817,9.7925,9.7925,478800.0
2010-04-26 15:00:00,11.98,11.99,11.98,11.98,297200.0,9.7925,9.8007,9.7925,9.7925,297200.0
2010-04-26 15:10:00,11.98,11.99,11.97,11.97,550800.0,9.7925,9.8007,9.7843,9.7843,550800.0
2010-04-26 15:20:00,11.97,11.99,11.97,11.99,386400.0,9.7843,9.8007,9.7843,9.8007,386400.0
2010-04-26 15:30:00,11.99,12.02,11.98,12.01,524800.0,9.8007,9.8252,9.7925,9.817,524800.0
2010-04-26 15:40:00,12.01,12.01,11.97,11.98,926800.0,9.817,9.817,9.7843,9.7925,926800.0
2010-04-26 15:50:00,11.98,11.99,11.96,11.97,1299600.0,9.7925,9.8007,9.7761,9.7843,1299600.0
2010-04-27 09:30:00,11.97,11.97,11.9,11.95,952400.0,9.7843,9.7843,9.7271,9.768,952400.0
2010-04-27 09:40:00,11.96,11.99,11.95,11.98,523200.0,9.7761,9.8007,9.768,9.7925,523200.0
2010-04-27 09:50:00,11.98,11.98,11.92,11.93,804800.0,9.7925,9.7925,9.7435,9.7516,804800.0
2010-04-27 10:00:00,11.95,12.02,11.93,12.02,732400.0,9.768,9.8252,9.7516,9.8252,732400.0
2010-04-27 10:10:00,12.02,12.04,12.0,12.03,449600.0,9.8252,9.8415,9.8088,9.8334,449600.0
2010-04-27 10:20:00,12.03,12.05,12.02,12.03,359600.0,9.8334,9.8497,9.8252,9.8334,359600.0
2010-04-27 10:30:00,12.03,12.04,12.0,12.02,436000.0,9.8334,9.8415,9.8088,9.8252,436000.0
2010-04-27 10:40:00,12.02,12.04,12.01,12.01,354000.0,9.8252,9.8415,9.817,9.817,354000.0
2010-04-27 10:50:00,12.01,12.01,11.98,12.0,393200.0,9.817,9.817,9.7925,9.8088,393200.0
2010-04-27 11:00:00,12.0,12.0,11.97,11.98,710800.0,9.8088,9.8088,9.7843,9.7925,710800.0
2010-04-27 11:10:00,11.99,11.99,11.93,11.95,502400.0,9.8007,9.8007,9.7516,9.768,502400.0
2010-04-27 11:20:00,11.95,11.97,11.85,11.86,870800.0,9.768,9.7843,9.6862,9.6944,870800.0
2010-04-27 11:30:00,11.86,11.91,11.81,11.83,932000.0,9.6944,9.7353,9.6535,9.6699,932000.0
2010-04-27 11:40:00,11.83,11.88,11.83,11.84,606400.0,9.6699,9.7108,9.6699,9.6781,606400.0
2010-04-27 11:50:00,11.84,11.87,11.81,11.86,389200.0,9.6781,9.7026,9.6535,9.6944,389200.0
2010-04-27 12:00:00,11.86,11.86,11.84,11.84,408400.0,9.6944,9.6944,9.6781,9.6781,408400.0
2010-04-27 12:10:00,11.84,11.85,11.79,11.83,890800.0,9.6781,9.6862,9.6372,9.6699,890800.0
2010-04-27 12:20:00,11.83,11.85,11.81,11.82,568800.0,9.6699,9.6862,9.6535,9.6617,568800.0
2010-04-27 12:30:00,11.82,11.85,11.81,11.84,205600.0,9.6617,9.6862,9.6535,9.6781,205600.0
2010-04-27 12:40:00,11.84,11.86,11.83,11.85,157200.0,9.6781,9.6944,9.6699,9.6862,157200.0
2010-04-27 12:50:00,11.85,11.87,11.85,11.87,340400.0,9.6862,9.7026,9.6862,9.7026,340400.0
2010-04-27 13:00:00,11.87,11.9,11.87,11.89,304400.0,9.7026,9.7271,9.7026,9.7189,304400.0
2010-04-27 13:10:00,11.89,11.94,11.89,11.94,374000.0,9.7189,9.7598,9.7189,9.7598,374000.0
2010-04-27 13:20:00,11.94,11.96,11.92,11.95,313600.0,9.7598,9.7761,9.7435,9.768,313600.0
2010-04-27 13:30:00,11.95,11.96,11.93,11.93,266800.0,9.768,9.7761,9.7516,9.7516,266800.0
2010-04-27 13:40:00,11.93,11.95,11.92,11.95,191600.0,9.7516,9.768,9.7435,9.768,191600.0
2010-04-27 13:50:00,11.95,11.97,11.94,11.95,370000.0,9.768,9.7843,9.7598,9.768,370000.0
2010-04-27 14:00:00,11.94,11.95,11.9,11.92,446400.0,9.7598,9.768,9.7271,9.7435,446400.0
2010-04-27 14:10:00,11.92,11.92,11.89,11.9,276400.0,9.7435,9.7435,9.7189,9.7271,276400.0
2010-04-27 14:20:00,11.9,11.91,11.88,11.9,332000.0,9.7271,9.7353,9.7108,9.7271,332000.0
2010-04-27 14:30:00,11.9,11.9,11.85,11.86,500400.0,9.7271,9.7271,9.6862,9.6944,500400.0
2010-04-27 14:40:00,11.86,11.88,11.85,11.86,417200.0,9.6944,9.7108,9.6862,9.6944,417200.0
2010-04-27 14:50:00,11.87,11.87,11.83,11.84,448400.0,9.7026,9.7026,9.6699,9.6781,448400.0
2010-04-27 15:00:00,11.84,11.86,11.83,11.85,804000.0,9.6781,9.6944,9.6699,9.6862,804000.0
2010-04-27 15:10:00,11.85,11.86,11.83,11.85,507200.0,9.6862,9.6944,9.6699,9.6862,507200.0
2010-04-27 15:20:00,11.85,11.87,11.83,11.84,412000.0,9.6862,9.7026,9.6699,9.6781,412000.0
2010-04-27 15:30:00,11.84,11.84,11.82,11.84,713200.0,9.6781,9.6781,9.6617,9.6781,713200.0
2010-04-27 15:40:00,11.83,11.83,11.78,11.79,1319200.0,9.6699,9.6699,9.629,9.6372,1319200.0
2010-04-27 15:50:00,11.79,11.8,11.74,11.75,1950800.0,9.6372,9.6454,9.5963,9.6045,1950800.0
2010-04-28 09:30:00,11.84,11.84,11.75,11.79,558000.0,9.6781,9.6781,9.6045,9.6372,558000.0
2010-04-28 09:40:00,11.8,11.83,11.76,11.83,569200.0,9.6454,9.6699,9.6127,9.6699,569200.0
2010-04-28 09:50:00,11.83,11.83,11.79,11.81,510000.0,9.6699,9.6699,9.6372,9.6535,510000.0
2010-04-28 10:00:00,11.81,11.82,11.76,11.79,447200.0,9.6535,9.6617,9.6127,9.6372,447200.0
2010-04-28 10:10:00,11.79,11.8,11.77,11.78,323600.0,9.6372,9.6454,9.6208,9.629,323600.0
2010-04-28 10:20:00,11.78,11.8,11.76,11.79,377600.0,9.629,9.6454,9.6127,9.6372,377600.0
2010-04-28 10:30:00,11.79,11.81,11.72,11.72,390000.0,9.6372,9.6535,9.58,9.58,390000.0
2010-04-28 10:40:00,11.72,11.72,11.67,11.67,817200.0,9.58,9.58,9.5391,9.5391,817200.0
2010-04-28 10:50:00,11.67,11.72,11.67,11.71,230400.0,9.5391,9.58,9.5391,9.5718,230400.0
2010-04-28 11:00:00,11.71,11.77,11.71,11.75,322000.0,9.5718,9.6208,9.5718,9.6045,322000.0
2010-04-28 11:10:00,11.75,11.75,11.72,11.73,284400.0,9.6045,9.6045,9.58,9.5881,284400.0
2010-04-28 11:20:00,11.73,11.74,11.68,11.71,772800.0,9.5881,9.5963,9.5473,9.5718,772800.0
2010-04-28 11:30:00,11.71,11.72,11.61,11.65,848800.0,9.5718,9.58,9.4901,9.5228,848800.0
2010-04-28 11:40:00,11.65,11.69,11.64,11.67,370400.0,9.5228,9.5554,9.5146,9.5391,370400.0
2010-04-28 11:50:00,11.67,11.71,11.65,11.68,232000.0,9.5391,9.5718,9.5228,9.5473,232000.0
2010-04-28 12:00:00,11.68,11.68,11.65,11.68,267600.0,9.5473,9.5473,9.5228,9.5473,267600.0
2010-04-28 12:10:00,11.68,11.7,11.67,11.69,150800.0,9.5473,9.5636,9.5391,9.5554,150800.0
2010-04-28 12:20:00,11.69,11.75,11.68,11.74,345600.0,9.5554,9.6045,9.5473,9.5963,345600.0
2010-04-28 12:30:00,11.74,11.75,11.71,11.72,275600.0,9.5963,9.6045,9.5718,9.58,275600.0
2010-04-28 12:40:00,11.72,11.73,11.71,11.71,123200.0,9.58,9.5881,9.5718,9.5718,123200.0
2010-04-28 12:50:00,11.71,11.74,11.71,11.73,143600.0,9.5718,9.5963,9.5718,9.5881,143600.0
2010-04-28 13:00:00,11.72,11.74,11.72,11.74,126400.0,9.58,9.5963,9.58,9.5963,126400.0
2010-04-28 13:10:00,11.74,11.74,11.72,11.72,171200.0,9.5963,9.5963,9.58,9.58,171200.0
2010-04-28 13:20:00,11.72,11.73,11.68,11.69,293600.0,9.58,9.5881,9.5473,9.5554,293600.0
2010-04-28 13:30:00,11.69,11.73,11.69,11.73,203200.0,9.5554,9.5881,9.5554,9.5881,203200.0
2010-04-28 13:40:00,11.73,11.73,11.71,11.71,177600.0,9.5881,9.5881,9.5718,9.5718,177600.0
2010-04-28 13:50:00,11.71,11.72,11.7,11.7,210400.0,9.5718,9.58,9.5636,9.5636,210400.0
2010-04-28 14:00:00,11.7,11.7,11.68,11.69,289200.0,9.5636,9.5636,9.5473,9.5554,289200.0
2010-04-28 14:10:00,11.69,11.7,11.66,11.67,465200.0,9.5554,9.5636,9.5309,9.5391,465200.0
2010-04-28 14:20:00,11.67,11.72,11.66,11.7,404800.0,9.5391,9.58,9.5309,9.5636,404800.0
2010-04-28 14:30:00,11.7,11.71,11.67,11.7,575600.0,9.5636,9.5718,9.5391,9.5636,575600.0
2010-04-28 14:40:00,11.7,11.71,11.68,11.69,361600.0,9.5636,9.5718,9.5473,9.5554,361600.0
2010-04-28 14:50:00,11.69,11.74,11.68,11.74,505200.0,9.5554,9.5963,9.5473,9.5963,505200.0
2010-04-28 15:00:00,11.74,11.75,11.7,11.71,615200.0,9.5963,9.6045,9.5636,9.5718,615200.0
2010-04-28 15:10:00,11.71,11.72,11.69,11.72,568800.0,9.5718,9.58,9.5554,9.58,568800.0
2010-04-28 15:20:00,11.72,11.72,11.7,11.7,593600.0,9.58,9.58,9.5636,9.5636,593600.0
2010-04-28 15:30:00,11.7,11.72,11.68,11.68,430000.0,9.5636,9.58,9.5473,9.5473,430000.0
2010-04-28 15:40:00,11.68,11.7,11.65,11.66,713200.0,9.5473,9.5636,9.5228,9.5309,713200.0
2010-04-28 15:50:00,11.66,11.68,11.65,11.68,1147200.0,9.5309,9.5473,9.5228,9.5473,1147200.0
2010-04-29 09:30:00,11.75,11.81,11.71,11.75,694000.0,9.6045,9.6535,9.5718,9.6045,694000.0
2010-04-29 09:40:00,11.76,11.85,11.72,11.82,939600.0,9.6127,9.6862,9.58,9.6617,939600.0
2010-04-29 09:50:00,11.81,11.84,11.78,11.79,229600.0,9.6535,9.6781,9.629,9.6372,229600.0
2010-04-29 10:00:00,11.78,11.78,11.73,11.77,392400.0,9.629,9.629,9.5881,9.6208,392400.0
2010-04-29 10:10:00,11.77,11.78,11.76,11.78,164400.0,9.6208,9.629,9.6127,9.629,164400.0
2010-04-29 10:20:00,11.78,11.83,11.78,11.83,175200.0,9.629,9.6699,9.629,9.6699,175200.0
2010-04-29 10:30:00,11.83,11.84,11.82,11.84,155200.0,9.6699,9.6781,9.6617,9.6781,155200.0
2010-04-29 10:40:00,11.84,11.86,11.82,11.84,212800.0,9.6781,9.6944,9.6617,9.6781,212800.0
2010-04-29 10:50:00,11.84,11.88,11.84,11.85,340000.0,9.6781,9.7108,9.6781,9.6862,340000.0
2010-04-29 11:00:00,11.85,11.85,11.81,11.84,128000.0,9.6862,9.6862,9.6535,9.6781,128000.0
2010-04-29 11:10:00,11.84,11.85,11.81,11.81,184000.0,9.6781,9.6862,9.6535,9.6535,184000.0
2010-04-29 11:20:00,11.81,11.85,11.81,11.84,168000.0,9.6535,9.6862,9.6535,9.6781,168000.0
2010-04-29 11:30:00,11.84,11.84,11.81,11.81,307600.0,9.6781,9.6781,9.6535,9.6535,307600.0
2010-04-29 11:40:00,11.81,11.84,11.8,11.8,275200.0,9.6535,9.6781,9.6454,9.6454,275200.0
2010-04-29 11:50:00,11.8,11.84,11.8,11.83,146000.0,9.6454,9.6781,9.6454,9.6699,146000.0
2010-04-29 12:00:00,11.83,11.86,11.83,11.83,293200.0,9.6699,9.6944,9.6699,9.6699,293200.0
2010-04-29 12:10:00,11.84,11.85,11.81,11.85,174000.0,9.6781,9.6862,9.6535,9.6862,174000.0
2010-04-29 12:20:00,11.84,11.86,11.84,11.86,156400.0,9.6781,9.6944,9.6781,9.6944,156400.0
2010-04-29 12:30:00,11.85,11.86,11.83,11.86,147600.0,9.6862,9.6944,9.6699,9.6944,147600.0
2010-04-29 12:40:00,11.86,11.88,11.85,11.86,260800.0,9.6944,9.7108,9.6862,9.6944,260800.0
2010-04-29 12:50:00,11.86,11.86,11.85,11.85,71200.0,9.6944,9.6944,9.6862,9.6862,71200.0
2010-04-29 13:00:00,11.85,11.87,11.85,11.86,132800.0,9.6862,9.7026,9.6862,9.6944,132800.0
2010-04-29 13:10:00,11.86,11.88,11.84,11.86,109600.0,9.6944,9.7108,9.6781,9.6944,109600.0
2010-04-29 13:20:00,11.86,11.89,11.86,11.87,157600.0,9.6944,9.7189,9.6944,9.7026,157600.0
2010-04-29 13:30:00,11.87,11.88,11.87,11.88,58800.0,9.7026,9.7108,9.7026,9.7108,58800.0
2010-04-29 13:40:00,11.88,11.88,11.86,11.87,94000.0,9.7108,9.7108,9.6944,9.7026,94000.0
2010-04-29 13:50:00,11.87,11.89,11.86,11.89,162000.0,9.7026,9.7189,9.6944,9.7189,162000.0
2010-04-29 14:00:00,11.89,11.9,11.88,11.88,160400.0,9.7189,9.7271,9.7108,9.7108,160400.0
2010-04-29 14:10:00,11.88,11.89,11.87,11.88,345600.0,9.7108,9.7189,9.7026,9.7108,345600.0
2010-04-29 14:20:00,11.88,11.88,11.86,11.87,166000.0,9.7108,9.7108,9.6944,9.7026,166000.0
2010-04-29 14:30:00,11.87,11.87,11.84,11.85,150400.0,9.7026,9.7026,9.6781,9.6862,150400.0
2010-04-29 14:40:00,11.85,11.86,11.84,11.86,100400.0,9.6862,9.6944,9.6781,9.6944,100400.0
2010-04-29 14:50:00,11.86,11.86,11.82,11.84,318000.0,9.6944,9.6944,9.6617,9.6781,318000.0
2010-04-29 15:00:00,11.84,11.85,11.83,11.85,196800.0,9.6781,9.6862,9.6699,9.6862,196800.0
2010-04-29 15:10:00,11.85,11.85,11.83,11.83,167200.0,9.6862,9.6862,9.6699,9.6699,167200.0
2010-04-29 15:20:00,11.83,11.84,11.8,11.83,292400.0,9.6699,9.6781,9.6454,9.6699,292400.0
2010-04-29 15:30:00,11.83,11.86,11.83,11.85,260400.0,9.6699,9.6944,9.6699,9.6862,260400.0
2010-04-29 15:40:00,11.85,11.86,11.83,11.84,512800.0,9.6862,9.6944,9.6699,9.6781,512800.0
2010-04-29 15:50:00,11.84,11.85,11.81,11.82,1122000.0,9.6781,9.6862,9.6535,9.6617,1122000.0
2010-04-30 09:30:00,11.85,11.89,11.83,11.87,650400.0,9.6862,9.7189,9.6699,9.7026,650400.0
2010-04-30 09:40:00,11.87,11.92,11.84,11.87,472000.0,9.7026,9.7435,9.6781,9.7026,472000.0
2010-04-30 09:50:00,11.87,11.88,11.82,11.84,418400.0,9.7026,9.7108,9.6617,9.6781,418400.0
2010-04-30 10:00:00,11.83,11.85,11.76,11.79,414800.0,9.6699,9.6862,9.6127,9.6372,414800.0
2010-04-30 10:10:00,11.79,11.8,11.76,11.77,453600.0,9.6372,9.6454,9.6127,9.6208,453600.0
2010-04-30 10:20:00,11.77,11.79,11.75,11.77,306000.0,9.6208,9.6372,9.6045,9.6208,306000.0
2010-04-30 10:30:00,11.77,11.81,11.76,11.79,520800.0,9.6208,9.6535,9.6127,9.6372,520800.0
2010-04-30 10:40:00,11.79,11.83,11.78,11.83,326000.0,9.6372,9.6699,9.629,9.6699,326000.0
2010-04-30 10:50:00,11.83,11.83,11.78,11.79,137200.0,9.6699,9.6699,9.629,9.6372,137200.0
2010-04-30 11:00:00,11.79,11.8,11.74,11.74,317200.0,9.6372,9.6454,9.5963,9.5963,317200.0
2010-04-30 11:10:00,11.74,11.74,11.69,11.74,429600.0,9.5963,9.5963,9.5554,9.5963,429600.0
2010-04-30 11:20:00,11.74,11.76,11.73,11.73,221200.0,9.5963,9.6127,9.5881,9.5881,221200.0
2010-04-30 11:30:00,11.73,11.79,11.72,11.77,306400.0,9.5881,9.6372,9.58,9.6208,306400.0
2010-04-30 11:40:00,11.77,11.78,11.74,11.75,169200.0,9.6208,9.629,9.5963,9.6045,169200.0
2010-04-30 11:50:00,11.75,11.76,11.74,11.75,190800.0,9.6045,9.6127,9.5963,9.6045,190800.0
2010-04-30 12:00:00,11.76,11.76,11.72,11.72,337200.0,9.6127,9.6127,9.58,9.58,337200.0
2010-04-30 12:10:00,11.71,11.72,11.66,11.67,386800.0,9.5718,9.58,9.5309,9.5391,386800.0
2010-04-30 12:20:00,11.66,11.67,11.63,11.65,436400.0,9.5309,9.5391,9.5064,9.5228,436400.0
2010-04-30 12:30:00,11.65,11.67,11.63,11.64,210000.0,9.5228,9.5391,9.5064,9.5146,210000.0
2010-04-30 12:40:00,11.64,11.66,11.63,11.65,187200.0,9.5146,9.5309,9.5064,9.5228,187200.0
2010-04-30 12:50:00,11.65,11.66,11.59,11.59,290000.0,9.5228,9.5309,9.4737,9.4737,290000.0
2010-04-30 13:00:00,11.6,11.63,11.6,11.63,419600.0,9.4819,9.5064,9.4819,9.5064,419600.0
2010-04-30 13:10:00,11.63,11.63,11.6,11.62,432400.0,9.5064,9.5064,9.4819,9.4982,432400.0
2010-04-30 13:20:00,11.62,11.63,11.61,11.63,293600.0,9.4982,9.5064,9.4901,9.5064,293600.0
2010-04-30 13:30:00,11.63,11.67,11.63,11.67,245600.0,9.5064,9.5391,9.5064,9.5391,245600.0
2010-04-30 13:40:00,11.67,11.72,11.67,11.69,277200.0,9.5391,9.58,9.5391,9.5554,277200.0
2010-04-30 13:50:00,11.69,11.69,11.64,11.65,204800.0,9.5554,9.5554,9.5146,9.5228,204800.0
2010-04-30 14:00:00,11.65,11.65,11.63,11.64,225600.0,9.5228,9.5228,9.5064,9.5146,225600.0
2010-04-30 14:10:00,11.64,11.69,11.64,11.68,216000.0,9.5146,9.5554,9.5146,9.5473,216000.0
2010-04-30 14:20:00,11.68,11.7,11.67,11.69,330000.0,9.5473,9.5636,9.5391,9.5554,330000.0
2010-04-30 14:30:00,11.69,11.7,11.64,11.64,286800.0,9.5554,9.5636,9.5146,9.5146,286800.0
2010-04-30 14:40:00,11.64,11.66,11.6,11.65,494400.0,9.5146,9.5309,9.4819,9.5228,494400.0
2010-04-30 14:50:00,11.65,11.67,11.63,11.65,444800.0,9.5228,9.5391,9.5064,9.5228,444800.0
2010-04-30 15:00:00,11.65,11.65,11.63,11.64,413600.0,9.5228,9.5228,9.5064,9.5146,413600.0
2010-04-30 15:10:00,11.63,11.65,11.63,11.65,316800.0,9.5064,9.5228,9.5064,9.5228,316800.0
2010-04-30 15:20:00,11.65,11.65,11.63,11.63,313600.0,9.5228,9.5228,9.5064,9.5064,313600.0
2010-04-30 15:30:00,11.63,11.65,11.61,11.61,564400.0,9.5064,9.5228,9.4901,9.4901,564400.0
2010-04-30 15:40:00,11.61,11.61,11.57,11.59,1090400.0,9.4901,9.4901,9.4574,9.4737,1090400.0
2010-04-30 15:50:00,11.59,11.61,11.58,11.58,1450400.0,9.4737,9.4901,9.4655,9.4655,1450400.0
2010-05-03 09:30:00,11.65,11.71,11.56,11.71,863600.0,9.5228,9.5718,9.4492,9.5718,863600.0
2010-05-03 09:40:00,11.71,11.71,11.65,11.67,371200.0,9.5718,9.5718,9.5228,9.5391,371200.0
2010-05-03 09:50:00,11.67,11.69,11.65,11.68,340400.0,9.5391,9.5554,9.5228,9.5473,340400.0
2010-05-03 10:00:00,11.69,11.75,11.68,11.74,297600.0,9.5554,9.6045,9.5473,9.5963,297600.0
2010-05-03 10:10:00,11.74,11.75,11.73,11.74,220400.0,9.5963,9.6045,9.5881,9.5963,220400.0
2010-05-03 10:20:00,11.73,11.76,11.72,11.74,414800.0,9.5881,9.6127,9.58,9.5963,414800.0
2010-05-03 10:30:00,11.74,11.78,11.73,11.77,262400.0,9.5963,9.629,9.5881,9.6208,262400.0
2010-05-03 10:40:00,11.77,11.81,11.75,11.75,451200.0,9.6208,9.6535,9.6045,9.6045,451200.0
2010-05-03 10:50:00,11.75,11.75,11.71,11.72,302400.0,9.6045,9.6045,9.5718,9.58,302400.0
2010-05-03 11:00:00,11.72,11.74,11.71,11.74,226400.0,9.58,9.5963,9.5718,9.5963,226400.0
2010-05-03 11:10:00,11.74,11.77,11.74,11.76,144000.0,9.5963,9.6208,9.5963,9.6127,144000.0
2010-05-03 11:20:00,11.76,11.79,11.76,11.78,227200.0,9.6127,9.6372,9.6127,9.629,227200.0
2010-05-03 11:30:00,11.79,11.8,11.78,11.79,148400.0,9.6372,9.6454,9.629,9.6372,148400.0
2010-05-03 11:40:00,11.79,11.81,11.78,11.8,170800.0,9.6372,9.6535,9.629,9.6454,170800.0
2010-05-03 11:50:00,11.8,11.8,11.78,11.78,107600.0,9.6454,9.6454,9.629,9.629,107600.0
2010-05-03 12:00:00,11.78,11.79,11.77,11.78,180400.0,9.629,9.6372,9.6208,9.629,180400.0
2010-05-03 12:10:00,11.78,11.81,11.78,11.81,133200.0,9.629,9.6535,9.629,9.6535,133200.0
2010-05-03 12:20:00,11.81,11.84,11.81,11.84,184800.0,9.6535,9.6781,9.6535,9.6781,184800.0
2010-05-03 12:30:00,11.84,11.87,11.84,11.85,277200.0,9.6781,9.7026,9.6781,9.6862,277200.0
2010-05-03 12:40:00,11.85,11.86,11.84,11.85,149200.0,9.6862,9.6944,9.6781,9.6862,149200.0
2010-05-03 12:50:00,11.85,11.87,11.84,11.86,182800.0,9.6862,9.7026,9.6781,9.6944,182800.0
2010-05-03 13:00:00,11.87,11.87,11.82,11.83,149200.0,9.7026,9.7026,9.6617,9.6699,149200.0
2010-05-03 13:10:00,11.83,11.83,11.81,11.82,177200.0,9.6699,9.6699,9.6535,9.6617,177200.0
2010-05-03 13:20:00,11.82,11.83,11.81,11.82,236800.0,9.6617,9.6699,9.6535,9.6617,236800.0
2010-05-03 13:30:00,11.82,11.84,11.82,11.84,229600.0,9.6617,9.6781,9.6617,9.6781,229600.0
2010-05-03 13:40:00,11.84,11.85,11.81,11.83,288800.0,9.6781,9.6862,9.6535,9.6699,288800.0
2010-05-03 13:50:00,11.83,11.83,11.82,11.82,82000.0,9.6699,9.6699,9.6617,9.6617,82000.0
2010-05-03 14:00:00,11.82,11.82,11.8,11.8,218000.0,9.6617,9.6617,9.6454,9.6454,218000.0
2010-05-03 14:10:00,11.8,11.82,11.8,11.81,108400.0,9.6454,9.6617,9.6454,9.6535,108400.0
2010-05-03 14:20:00,11.81,11.83,11.8,11.81,224400.0,9.6535,9.6699,9.6454,9.6535,224400.0
2010-05-03 14:30:00,11.81,11.82,11.78,11.78,149200.0,9.6535,9.6617,9.629,9.629,149200.0
2010-05-03 14:40:00,11.79,11.79,11.77,11.79,214400.0,9.6372,9.6372,9.6208,9.6372,214400.0
2010-05-03 14:50:00,11.8,11.83,11.79,11.79,280000.0,9.6454,9.6699,9.6372,9.6372,280000.0
2010-05-03 15:00:00,11.79,11.79,11.77,11.77,224400.0,9.6372,9.6372,9.6208,9.6208,224400.0
2010-05-03 15:10:00,11.77,11.78,11.76,11.77,227600.0,9.6208,9.629,9.6127,9.6208,227600.0
2010-05-03 15:20:00,11.78,11.79,11.76,11.78,358000.0,9.629,9.6372,9.6127,9.629,358000.0
2010-05-03 15:30:00,11.78,11.8,11.78,11.79,470800.0,9.629,9.6454,9.629,9.6372,470800.0
2010-05-03 15:40:00,11.79,11.81,11.79,11.8,671600.0,9.6372,9.6535,9.6372,9.6454,671600.0
2010-05-03 15:50:00,11.8,11.8,11.77,11.78,1143600.0,9.6454,9.6454,9.6208,9.629,1143600.0
2010-05-04 09:30:00,11.69,11.69,11.53,11.54,1063200.0,9.5554,9.5554,9.4247,9.4328,1063200.0
2010-05-04 09:40:00,11.54,11.57,11.49,11.55,835600.0,9.4328,9.4574,9.392,9.441,835600.0
2010-05-04 09:50:00,11.56,11.6,11.5,11.59,532800.0,9.4492,9.4819,9.4001,9.4737,532800.0
2010-05-04 10:00:00,11.59,11.61,11.56,11.58,488800.0,9.4737,9.4901,9.4492,9.4655,488800.0
2010-05-04 10:10:00,11.57,11.6,11.55,11.58,304000.0,9.4574,9.4819,9.441,9.4655,304000.0
2010-05-04 10:20:00,11.57,11.61,11.56,11.56,280800.0,9.4574,9.4901,9.4492,9.4492,280800.0
2010-05-04 10:30:00,11.56,11.58,11.51,11.52,608800.0,9.4492,9.4655,9.4083,9.4165,608800.0
2010-05-04 10:40:00,11.52,11.53,11.5,11.5,364800.0,9.4165,9.4247,9.4001,9.4001,364800.0
2010-05-04 10:50:00,11.5,11.53,11.47,11.47,413200.0,9.4001,9.4247,9.3756,9.3756,413200.0
2010-05-04 11:00:00,11.47,11.47,11.42,11.45,530000.0,9.3756,9.3756,9.3348,9.3593,530000.0
2010-05-04 11:10:00,11.45,11.47,11.45,11.46,402400.0,9.3593,9.3756,9.3593,9.3674,402400.0
2010-05-04 11:20:00,11.46,11.47,11.44,11.45,316000.0,9.3674,9.3756,9.3511,9.3593,316000.0
2010-05-04 11:30:00,11.45,11.49,11.45,11.49,932800.0,9.3593,9.392,9.3593,9.392,932800.0
2010-05-04 11:40:00,11.49,11.51,11.47,11.48,832000.0,9.392,9.4083,9.3756,9.3838,832000.0
2010-05-04 11:50:00,11.48,11.49,11.46,11.49,588800.0,9.3838,9.392,9.3674,9.392,588800.0
2010-05-04 12:00:00,11.49,11.49,11.44,11.45,448000.0,9.392,9.392,9.3511,9.3593,448000.0
2010-05-04 12:10:00,11.45,11.48,11.43,11.45,302000.0,9.3593,9.3838,9.3429,9.3593,302000.0
2010-05-04 12:20:00,11.45,11.45,11.38,11.42,557600.0,9.3593,9.3593,9.3021,9.3348,557600.0
2010-05-04 12:30:00,11.42,11.46,11.41,11.46,275600.0,9.3348,9.3674,9.3266,9.3674,275600.0
2010-05-04 12:40:00,11.46,11.47,11.44,11.47,324800.0,9.3674,9.3756,9.3511,9.3756,324800.0
2010-05-04 12:50:00,11.47,11.5,11.46,11.49,280800.0,9.3756,9.4001,9.3674,9.392,280800.0
2010-05-04 13:00:00,11.49,11.49,11.46,11.47,218400.0,9.392,9.392,9.3674,9.3756,218400.0
2010-05-04 13:10:00,11.47,11.47,11.44,11.45,255200.0,9.3756,9.3756,9.3511,9.3593,255200.0
2010-05-04 13:20:00,11.45,11.46,11.43,11.45,249600.0,9.3593,9.3674,9.3429,9.3593,249600.0
2010-05-04 13:30:00,11.45,11.47,11.44,11.47,518400.0,9.3593,9.3756,9.3511,9.3756,518400.0
2010-05-04 13:40:00,11.47,11.5,11.46,11.5,333200.0,9.3756,9.4001,9.3674,9.4001,333200.0
2010-05-04 13:50:00,11.5,11.5,11.47,11.47,200800.0,9.4001,9.4001,9.3756,9.3756,200800.0
2010-05-04 14:00:00,11.47,11.47,11.46,11.47,229600.0,9.3756,9.3756,9.3674,9.3756,229600.0
2010-05-04 14:10:00,11.47,11.48,11.45,11.46,185600.0,9.3756,9.3838,9.3593,9.3674,185600.0
2010-05-04 14:20:00,11.46,11.47,11.45,11.46,316800.0,9.3674,9.3756,9.3593,9.3674,316800.0
2010-05-04 14:30:00,11.46,11.49,11.45,11.45,304000.0,9.3674,9.392,9.3593,9.3593,304000.0
2010-05-04 14:40:00,11.45,11.47,11.43,11.43,440400.0,9.3593,9.3756,9.3429,9.3429,440400.0
2010-05-04 14:50:00,11.43,11.44,11.42,11.43,540800.0,9.3429,9.3511,9.3348,9.3429,540800.0
2010-05-04 15:00:00,11.43,11.46,11.41,11.43,533200.0,9.3429,9.3674,9.3266,9.3429,533200.0
2010-05-04 15:10:00,11.43,11.46,11.43,11.46,542000.0,9.3429,9.3674,9.3429,9.3674,542000.0
2010-05-04 15:20:00,11.46,11.46,11.43,11.44,537600.0,9.3674,9.3674,9.3429,9.3511,537600.0
2010-05-04 15:30:00,11.44,11.46,11.42,11.42,709600.0,9.3511,9.3674,9.3348,9.3348,709600.0
2010-05-04 15:40:00,11.42,11.42,11.38,11.42,1311200.0,9.3348,9.3348,9.3021,9.3348,1311200.0
2010-05-04 15:50:00,11.41,11.45,11.4,11.42,1284800.0,9.3266,9.3593,9.3184,9.3348,1284800.0
2010-05-05 09:30:00,11.35,11.5,11.34,11.5,1529200.0,9.2775,9.4001,9.2694,9.4001,1529200.0
2010-05-05 09:40:00,11.49,11.62,11.47,11.51,1181200.0,9.392,9.4982,9.3756,9.4083,1181200.0
2010-05-05 09:50:00,11.51,11.53,11.47,11.53,1063600.0,9.4083,9.4247,9.3756,9.4247,1063600.0
2010-05-05 10:00:00,11.53,11.61,11.51,11.56,653200.0,9.4247,9.4901,9.4083,9.4492,653200.0
2010-05-05 10:10:00,11.56,11.69,11.55,11.68,705600.0,9.4492,9.5554,9.441,9.5473,705600.0
2010-05-05 10:20:00,11.68,11.71,11.64,11.67,1924400.0,9.5473,9.5718,9.5146,9.5391,1924400.0
2010-05-05 10:30:00,11.67,11.73,11.66,11.72,682800.0,9.5391,9.5881,9.5309,9.58,682800.0
2010-05-05 10:40:00,11.72,11.8,11.72,11.8,812400.0,9.58,9.6454,9.58,9.6454,812400.0
2010-05-05 10:50:00,11.79,11.79,11.71,11.72,551600.0,9.6372,9.6372,9.5718,9.58,551600.0
2010-05-05 11:00:00,11.72,11.74,11.68,11.72,640000.0,9.58,9.5963,9.5473,9.58,640000.0
2010-05-05 11:10:00,11.73,11.78,11.72,11.76,377200.0,9.5881,9.629,9.58,9.6127,377200.0
2010-05-05 11:20:00,11.77,11.8,11.75,11.76,1315600.0,9.6208,9.6454,9.6045,9.6127,1315600.0
2010-05-05 11:30:00,11.76,11.8,11.76,11.78,541600.0,9.6127,9.6454,9.6127,9.629,541600.0
2010-05-05 11:40:00,11.78,11.84,11.78,11.84,485200.0,9.629,9.6781,9.629,9.6781,485200.0
2010-05-05 11:50:00,11.84,11.87,11.82,11.86,502000.0,9.6781,9.7026,9.6617,9.6944,502000.0
2010-05-05 12:00:00,11.87,11.87,11.81,11.82,712400.0,9.7026,9.7026,9.6535,9.6617,712400.0
2010-05-05 12:10:00,11.82,11.84,11.79,11.84,746000.0,9.6617,9.6781,9.6372,9.6781,746000.0
2010-05-05 12:20:00,11.84,11.84,11.76,11.77,771200.0,9.6781,9.6781,9.6127,9.6208,771200.0
2010-05-05 12:30:00,11.77,11.79,11.76,11.77,427600.0,9.6208,9.6372,9.6127,9.6208,427600.0
2010-05-05 12:40:00,11.77,11.77,11.72,11.73,752400.0,9.6208,9.6208,9.58,9.5881,752400.0
2010-05-05 12:50:00,11.73,11.73,11.68,11.69,687600.0,9.5881,9.5881,9.5473,9.5554,687600.0
2010-05-05 13:00:00,11.69,11.69,11.65,11.68,400800.0,9.5554,9.5554,9.5228,9.5473,400800.0
2010-05-05 13:10:00,11.68,11.68,11.63,11.65,566000.0,9.5473,9.5473,9.5064,9.5228,566000.0
2010-05-05 13:20:00,11.65,11.67,11.63,11.64,302000.0,9.5228,9.5391,9.5064,9.5146,302000.0
2010-05-05 13:30:00,11.64,11.66,11.63,11.66,337200.0,9.5146,9.5309,9.5064,9.5309,337200.0
2010-05-05 13:40:00,11.66,11.66,11.63,11.65,298800.0,9.5309,9.5309,9.5064,9.5228,298800.0
2010-05-05 13:50:00,11.65,11.66,11.63,11.63,274400.0,9.5228,9.5309,9.5064,9.5064,274400.0
2010-05-05 14:00:00,11.63,11.65,11.61,11.64,442800.0,9.5064,9.5228,9.4901,9.5146,442800.0
2010-05-05 14:10:00,11.64,11.65,11.63,11.64,496000.0,9.5146,9.5228,9.5064,9.5146,496000.0
2010-05-05 14:20:00,11.64,11.65,11.63,11.65,764400.0,9.5146,9.5228,9.5064,9.5228,764400.0
2010-05-05 14:30:00,11.65,11.65,11.63,11.63,1470800.0,9.5228,9.5228,9.5064,9.5064,1470800.0
2010-05-05 14:40:00,11.63,11.64,11.58,11.58,1751600.0,9.5064,9.5146,9.4655,9.4655,1751600.0
2010-05-05 14:50:00,11.58,11.61,11.55,11.59,868800.0,9.4655,9.4901,9.441,9.4737,868800.0
2010-05-05 15:00:00,11.59,11.61,11.56,11.6,469600.0,9.4737,9.4901,9.4492,9.4819,469600.0
2010-05-05 15:10:00,11.6,11.61,11.58,11.58,576400.0,9.4819,9.4901,9.4655,9.4655,576400.0
2010-05-05 15:20:00,11.58,11.62,11.57,11.6,786000.0,9.4655,9.4982,9.4574,9.4819,786000.0
2010-05-05 15:30:00,11.6,11.61,11.58,11.58,1074800.0,9.4819,9.4901,9.4655,9.4655,1074800.0
2010-05-05 15:40:00,11.58,11.6,11.56,11.58,1327200.0,9.4655,9.4819,9.4492,9.4655,1327200.0
2010-05-05 15:50:00,11.58,11.6,11.57,11.58,1859600.0,9.4655,9.4819,9.4574,9.4655,1859600.0
2010-05-06 09:30:00,11.31,11.44,11.17,11.2,2526400.0,9.2448,9.3511,9.1304,9.1549,2526400.0
2010-05-06 09:40:00,11.2,11.27,11.17,11.26,2502400.0,9.1549,9.2121,9.1304,9.204,2502400.0
2010-05-06 09:50:00,11.26,11.27,11.22,11.24,1294400.0,9.204,9.2121,9.1713,9.1876,1294400.0
2010-05-06 10:00:00,11.24,11.31,11.23,11.27,1212800.0,9.1876,9.2448,9.1794,9.2121,1212800.0
2010-05-06 10:10:00,11.27,11.27,11.25,11.26,614400.0,9.2121,9.2121,9.1958,9.204,614400.0
2010-05-06 10:20:00,11.26,11.27,11.22,11.23,1011600.0,9.204,9.2121,9.1713,9.1794,1011600.0
2010-05-06 10:30:00,11.23,11.29,11.22,11.28,894800.0,9.1794,9.2285,9.1713,9.2203,894800.0
2010-05-06 10:40:00,11.28,11.29,11.23,11.23,946000.0,9.2203,9.2285,9.1794,9.1794,946000.0
2010-05-06 10:50:00,11.24,11.27,11.22,11.26,762400.0,9.1876,9.2121,9.1713,9.204,762400.0
2010-05-06 11:00:00,11.26,11.27,11.23,11.25,609200.0,9.204,9.2121,9.1794,9.1958,609200.0
2010-05-06 11:10:00,11.25,11.26,11.19,11.21,702400.0,9.1958,9.204,9.1467,9.1631,702400.0
2010-05-06 11:20:00,11.21,11.29,11.21,11.27,547200.0,9.1631,9.2285,9.1631,9.2121,547200.0
2010-05-06 11:30:00,11.27,11.3,11.25,11.28,867200.0,9.2121,9.2367,9.1958,9.2203,867200.0
2010-05-06 11:40:00,11.28,11.28,11.24,11.25,579200.0,9.2203,9.2203,9.1876,9.1958,579200.0
2010-05-06 11:50:00,11.24,11.28,11.24,11.28,710000.0,9.1876,9.2203,9.1876,9.2203,710000.0
2010-05-06 12:00:00,11.28,11.3,11.27,11.29,520800.0,9.2203,9.2367,9.2121,9.2285,520800.0
2010-05-06 12:10:00,11.29,11.34,11.29,11.31,540800.0,9.2285,9.2694,9.2285,9.2448,540800.0
2010-05-06 12:20:00,11.32,11.35,11.31,11.34,466000.0,9.253,9.2775,9.2448,9.2694,466000.0
2010-05-06 12:30:00,11.34,11.35,11.31,11.33,342800.0,9.2694,9.2775,9.2448,9.2612,342800.0
2010-05-06 12:40:00,11.33,11.33,11.27,11.28,355600.0,9.2612,9.2612,9.2121,9.2203,355600.0
2010-05-06 12:50:00,11.29,11.3,11.27,11.3,239600.0,9.2285,9.2367,9.2121,9.2367,239600.0
2010-05-06 13:00:00,11.29,11.33,11.29,11.31,351600.0,9.2285,9.2612,9.2285,9.2448,351600.0
2010-05-06 13:10:00,11.32,11.32,11.26,11.26,676000.0,9.253,9.253,9.204,9.204,676000.0
2010-05-06 13:20:00,11.26,11.26,11.23,11.26,474800.0,9.204,9.204,9.1794,9.204,474800.0
2010-05-06 13:30:00,11.26,11.26,11.2,11.2,681200.0,9.204,9.204,9.1549,9.1549,681200.0
2010-05-06 13:40:00,11.2,11.22,11.18,11.2,602800.0,9.1549,9.1713,9.1386,9.1549,602800.0
2010-05-06 13:50:00,11.2,11.2,11.15,11.18,532000.0,9.1549,9.1549,9.1141,9.1386,532000.0
2010-05-06 14:00:00,11.18,11.18,11.12,11.12,821200.0,9.1386,9.1386,9.0895,9.0895,821200.0
2010-05-06 14:10:00,11.13,11.15,11.07,11.09,869200.0,9.0977,9.1141,9.0487,9.065,869200.0
2010-05-06 14:20:00,11.09,11.17,11.04,11.16,1797200.0,9.065,9.1304,9.0241,9.1222,1797200.0
2010-05-06 14:30:00,11.16,11.17,11.01,11.01,1421600.0,9.1222,9.1304,8.9996,8.9996,1421600.0
2010-05-06 14:40:00,11.01,11.03,10.5,10.86,2168400.0,8.9996,9.016,8.5827,8.877,2168400.0
2010-05-06 14:50:00,10.85,11.09,10.56,11.03,1064000.0,8.8688,9.065,8.6318,9.016,1064000.0
2010-05-06 15:00:00,11.02,11.23,10.92,11.16,1093200.0,9.0078,9.1794,8.926,9.1222,1093200.0
2010-05-06 15:10:00,11.17,11.2,11.06,11.13,1241600.0,9.1304,9.1549,9.0405,9.0977,1241600.0
2010-05-06 15:20:00,11.13,11.13,10.98,11.08,1291200.0,9.0977,9.0977,8.9751,9.0568,1291200.0
2010-05-06 15:30:00,11.08,11.19,11.06,11.14,1160800.0,9.0568,9.1467,9.0405,9.1059,1160800.0
2010-05-06 15:40:00,11.14,11.32,11.14,11.29,1347600.0,9.1059,9.253,9.1059,9.2285,1347600.0
2010-05-06 15:50:00,11.28,11.3,11.14,11.15,1965600.0,9.2203,9.2367,9.1059,9.1141,1965600.0
2010-05-07 09:30:00,11.16,11.22,11.08,11.22,811600.0,9.1222,9.1713,9.0568,9.1713,811600.0
2010-05-07 09:40:00,11.21,11.26,11.15,11.19,1240400.0,9.1631,9.204,9.1141,9.1467,1240400.0
2010-05-07 09:50:00,11.19,11.24,11.05,11.06,843600.0,9.1467,9.1876,9.0323,9.0405,843600.0
2010-05-07 10:00:00,11.05,11.12,10.97,11.07,1388400.0,9.0323,9.0895,8.9669,9.0487,1388400.0
2010-05-07 10:10:00,11.07,11.1,10.98,10.99,1272000.0,9.0487,9.0732,8.9751,8.9833,1272000.0
2010-05-07 10:20:00,10.99,10.99,10.77,10.84,1391200.0,8.9833,8.9833,8.8034,8.8607,1391200.0
2010-05-07 10:30:00,10.84,10.99,10.83,10.95,1348000.0,8.8607,8.9833,8.8525,8.9506,1348000.0
2010-05-07 10:40:00,10.95,10.97,10.84,10.9,1180000.0,8.9506,8.9669,8.8607,8.9097,1180000.0
2010-05-07 10:50:00,10.9,10.95,10.88,10.92,1562800.0,8.9097,8.9506,8.8934,8.926,1562800.0
2010-05-07 11:00:00,10.92,10.99,10.91,10.98,1349600.0,8.926,8.9833,8.9179,8.9751,1349600.0
2010-05-07 11:10:00,10.98,11.12,10.97,11.04,1165600.0,8.9751,9.0895,8.9669,9.0241,1165600.0
2010-05-07 11:20:00,11.04,11.08,10.98,10.98,926800.0,9.0241,9.0568,8.9751,8.9751,926800.0
2010-05-07 11:30:00,10.98,10.99,10.92,10.96,683600.0,8.9751,8.9833,8.926,8.9587,683600.0
2010-05-07 11:40:00,10.97,11.08,10.95,11.05,442800.0,8.9669,9.0568,8.9506,9.0323,442800.0
2010-05-07 11:50:00,11.05,11.08,10.99,11.08,804400.0,9.0323,9.0568,8.9833,9.0568,804400.0
2010-05-07 12:00:00,11.08,11.13,11.05,11.11,878800.0,9.0568,9.0977,9.0323,9.0814,878800.0
2010-05-07 12:10:00,11.11,11.17,11.08,11.13,521600.0,9.0814,9.1304,9.0568,9.0977,521600.0
2010-05-07 12:20:00,11.14,11.15,11.02,11.04,557200.0,9.1059,9.1141,9.0078,9.0241,557200.0
2010-05-07 12:30:00,11.04,11.05,10.97,10.99,591600.0,9.0241,9.0323,8.9669,8.9833,591600.0
2010-05-07 12:40:00,10.99,11.04,10.99,11.04,424400.0,8.9833,9.0241,8.9833,9.0241,424400.0
2010-05-07 12:50:00,11.04,11.06,11.0,11.01,568400.0,9.0241,9.0405,8.9914,8.9996,568400.0
2010-05-07 13:00:00,11.01,11.04,10.97,10.97,479600.0,8.9996,9.0241,8.9669,8.9669,479600.0
2010-05-07 13:10:00,10.97,11.03,10.96,11.0,864400.0,8.9669,9.016,8.9587,8.9914,864400.0
2010-05-07 13:20:00,11.0,11.01,10.96,10.97,408400.0,8.9914,8.9996,8.9587,8.9669,408400.0
2010-05-07 13:30:00,10.97,11.04,10.96,11.0,448400.0,8.9669,9.0241,8.9587,8.9914,448400.0
2010-05-07 13:40:00,11.01,11.07,11.0,11.05,420400.0,8.9996,9.0487,8.9914,9.0323,420400.0
2010-05-07 13:50:00,11.05,11.05,10.99,11.0,484400.0,9.0323,9.0323,8.9833,8.9914,484400.0
2010-05-07 14:00:00,11.0,11.03,10.98,10.99,526000.0,8.9914,9.016,8.9751,8.9833,526000.0
2010-05-07 14:10:00,10.98,11.0,10.94,10.98,499200.0,8.9751,8.9914,8.9424,8.9751,499200.0
2010-05-07 14:20:00,10.98,10.98,10.92,10.92,636000.0,8.9751,8.9751,8.926,8.926,636000.0
2010-05-07 14:30:00,10.92,10.99,10.91,10.97,615600.0,8.926,8.9833,8.9179,8.9669,615600.0
2010-05-07 14:40:00,10.97,11.03,10.96,10.99,791200.0,8.9669,9.016,8.9587,8.9833,791200.0
2010-05-07 14:50:00,10.99,10.99,10.95,10.97,754400.0,8.9833,8.9833,8.9506,8.9669,754400.0
2010-05-07 15:00:00,10.97,10.99,10.91,10.91,886000.0,8.9669,8.9833,8.9179,8.9179,886000.0
2010-05-07 15:10:00,10.92,10.94,10.88,10.94,786400.0,8.926,8.9424,8.8934,8.9424,786400.0
2010-05-07 15:20:00,10.94,10.97,10.92,10.93,1284000.0,8.9424,8.9669,8.926,8.9342,1284000.0
2010-05-07 15:30:00,10.93,10.94,10.87,10.89,1366800.0,8.9342,8.9424,8.8852,8.9015,1366800.0
2010-05-07 15:40:00,10.88,10.95,10.88,10.91,1622400.0,8.8934,8.9506,8.8934,8.9179,1622400.0
2010-05-07 15:50:00,10.92,10.97,10.9,10.92,2891600.0,8.926,8.9669,8.9097,8.926,2891600.0
2010-05-10 09:30:00,11.49,11.49,11.19,11.47,1360000.0,9.392,9.392,9.1467,9.3756,1360000.0
2010-05-10 09:40:00,11.47,11.5,11.4,11.44,996400.0,9.3756,9.4001,9.3184,9.3511,996400.0
2010-05-10 09:50:00,11.43,11.45,11.39,11.41,399200.0,9.3429,9.3593,9.3102,9.3266,399200.0
2010-05-10 10:00:00,11.41,11.42,11.39,11.4,362000.0,9.3266,9.3348,9.3102,9.3184,362000.0
2010-05-10 10:10:00,11.4,11.45,11.4,11.41,562400.0,9.3184,9.3593,9.3184,9.3266,562400.0
2010-05-10 10:20:00,11.41,11.42,11.34,11.35,874000.0,9.3266,9.3348,9.2694,9.2775,874000.0
2010-05-10 10:30:00,11.34,11.4,11.33,11.4,524000.0,9.2694,9.3184,9.2612,9.3184,524000.0
2010-05-10 10:40:00,11.4,11.4,11.36,11.39,659200.0,9.3184,9.3184,9.2857,9.3102,659200.0
2010-05-10 10:50:00,11.39,11.41,11.36,11.41,394800.0,9.3102,9.3266,9.2857,9.3266,394800.0
2010-05-10 11:00:00,11.41,11.46,11.41,11.45,932800.0,9.3266,9.3674,9.3266,9.3593,932800.0
2010-05-10 11:10:00,11.45,11.48,11.45,11.48,573600.0,9.3593,9.3838,9.3593,9.3838,573600.0
2010-05-10 11:20:00,11.47,11.52,11.46,11.5,906400.0,9.3756,9.4165,9.3674,9.4001,906400.0
2010-05-10 11:30:00,11.5,11.51,11.48,11.5,762400.0,9.4001,9.4083,9.3838,9.4001,762400.0
2010-05-10 11:40:00,11.5,11.51,11.49,11.51,422400.0,9.4001,9.4083,9.392,9.4083,422400.0
2010-05-10 11:50:00,11.52,11.59,11.52,11.58,572400.0,9.4165,9.4737,9.4165,9.4655,572400.0
2010-05-10 12:00:00,11.58,11.59,11.52,11.52,390000.0,9.4655,9.4737,9.4165,9.4165,390000.0
2010-05-10 12:10:00,11.52,11.52,11.49,11.5,292000.0,9.4165,9.4165,9.392,9.4001,292000.0
2010-05-10 12:20:00,11.5,11.5,11.46,11.47,328800.0,9.4001,9.4001,9.3674,9.3756,328800.0
2010-05-10 12:30:00,11.46,11.53,11.46,11.5,738400.0,9.3674,9.4247,9.3674,9.4001,738400.0
2010-05-10 12:40:00,11.5,11.51,11.48,11.5,123600.0,9.4001,9.4083,9.3838,9.4001,123600.0
2010-05-10 12:50:00,11.5,11.54,11.5,11.51,180400.0,9.4001,9.4328,9.4001,9.4083,180400.0
2010-05-10 13:00:00,11.51,11.52,11.44,11.45,326800.0,9.4083,9.4165,9.3511,9.3593,326800.0
2010-05-10 13:10:00,11.45,11.5,11.45,11.5,527600.0,9.3593,9.4001,9.3593,9.4001,527600.0
2010-05-10 13:20:00,11.49,11.52,11.48,11.51,322400.0,9.392,9.4165,9.3838,9.4083,322400.0
2010-05-10 13:30:00,11.51,11.54,11.5,11.51,205200.0,9.4083,9.4328,9.4001,9.4083,205200.0
2010-05-10 13:40:00,11.51,11.51,11.44,11.47,385200.0,9.4083,9.4083,9.3511,9.3756,385200.0
2010-05-10 13:50:00,11.47,11.53,11.47,11.5,416000.0,9.3756,9.4247,9.3756,9.4001,416000.0
2010-05-10 14:00:00,11.49,11.54,11.46,11.53,330400.0,9.392,9.4328,9.3674,9.4247,330400.0
2010-05-10 14:10:00,11.54,11.55,11.52,11.53,268000.0,9.4328,9.441,9.4165,9.4247,268000.0
2010-05-10 14:20:00,11.53,11.54,11.51,11.52,771600.0,9.4247,9.4328,9.4083,9.4165,771600.0
2010-05-10 14:30:00,11.52,11.54,11.49,11.49,473200.0,9.4165,9.4328,9.392,9.392,473200.0
2010-05-10 14:40:00,11.49,11.54,11.48,11.53,386400.0,9.392,9.4328,9.3838,9.4247,386400.0
2010-05-10 14:50:00,11.53,11.55,11.52,11.52,824000.0,9.4247,9.441,9.4165,9.4165,824000.0
2010-05-10 15:00:00,11.52,11.52,11.43,11.44,1029200.0,9.4165,9.4165,9.3429,9.3511,1029200.0
2010-05-10 15:10:00,11.44,11.45,11.41,11.41,982400.0,9.3511,9.3593,9.3266,9.3266,982400.0
2010-05-10 15:20:00,11.42,11.43,11.41,11.42,678800.0,9.3348,9.3429,9.3266,9.3348,678800.0
2010-05-10 15:30:00,11.42,11.43,11.41,11.43,1124800.0,9.3348,9.3429,9.3266,9.3429,1124800.0
2010-05-10 15:40:00,11.43,11.45,11.41,11.42,1716800.0,9.3429,9.3593,9.3266,9.3348,1716800.0
2010-05-10 15:50:00,11.42,11.48,11.42,11.45,3665200.0,9.3348,9.3838,9.3348,9.3593,3665200.0
2010-05-11 09:30:00,11.38,11.52,11.29,11.5,775600.0,9.3326,9.4474,9.2588,9.431,775600.0
2010-05-11 09:40:00,11.5,11.53,11.46,11.52,930400.0,9.431,9.4556,9.3982,9.4474,930400.0
2010-05-11 09:50:00,11.52,11.56,11.5,11.5,1195600.0,9.4474,9.4802,9.431,9.431,1195600.0
2010-05-11 10:00:00,11.5,11.51,11.4,11.43,854800.0,9.431,9.4392,9.349,9.3736,854800.0
2010-05-11 10:10:00,11.43,11.48,11.42,11.43,784400.0,9.3736,9.4146,9.3654,9.3736,784400.0
2010-05-11 10:20:00,11.43,11.47,11.42,11.42,549600.0,9.3736,9.4064,9.3654,9.3654,549600.0
2010-05-11 10:30:00,11.42,11.42,11.4,11.41,417200.0,9.3654,9.3654,9.349,9.3572,417200.0
2010-05-11 10:40:00,11.41,11.42,11.38,11.4,819600.0,9.3572,9.3654,9.3326,9.349,819600.0
2010-05-11 10:50:00,11.4,11.4,11.35,11.38,719600.0,9.349,9.349,9.308,9.3326,719600.0
2010-05-11 11:00:00,11.37,11.42,11.37,11.42,473600.0,9.3244,9.3654,9.3244,9.3654,473600.0
2010-05-11 11:10:00,11.42,11.44,11.41,11.43,1070800.0,9.3654,9.3818,9.3572,9.3736,1070800.0
2010-05-11 11:20:00,11.42,11.43,11.4,11.42,490000.0,9.3654,9.3736,9.349,9.3654,490000.0
2010-05-11 11:30:00,11.42,11.44,11.39,11.44,859600.0,9.3654,9.3818,9.3408,9.3818,859600.0
2010-05-11 11:40:00,11.44,11.47,11.43,11.45,882000.0,9.3818,9.4064,9.3736,9.39,882000.0
2010-05-11 11:50:00,11.45,11.46,11.43,11.44,749600.0,9.39,9.3982,9.3736,9.3818,749600.0
2010-05-11 12:00:00,11.45,11.47,11.44,11.46,839200.0,9.39,9.4064,9.3818,9.3982,839200.0
2010-05-11 12:10:00,11.46,11.47,11.44,11.45,619600.0,9.3982,9.4064,9.3818,9.39,619600.0
2010-05-11 12:20:00,11.45,11.45,11.42,11.44,290800.0,9.39,9.39,9.3654,9.3818,290800.0
2010-05-11 12:30:00,11.44,11.44,11.42,11.42,607200.0,9.3818,9.3818,9.3654,9.3654,607200.0
2010-05-11 12:40:00,11.41,11.43,11.41,11.43,795600.0,9.3572,9.3736,9.3572,9.3736,795600.0
2010-05-11 12:50:00,11.43,11.44,11.42,11.44,425200.0,9.3736,9.3818,9.3654,9.3818,425200.0
2010-05-11 13:00:00,11.44,11.45,11.44,11.44,377600.0,9.3818,9.39,9.3818,9.3818,377600.0
2010-05-11 13:10:00,11.44,11.45,11.43,11.44,491600.0,9.3818,9.39,9.3736,9.3818,491600.0
2010-05-11 13:20:00,11.43,11.44,11.43,11.44,528400.0,9.3736,9.3818,9.3736,9.3818,528400.0
2010-05-11 13:30:00,11.44,11.45,11.44,11.44,1477200.0,9.3818,9.39,9.3818,9.3818,1477200.0
2010-05-11 13:40:00,11.44,11.5,11.44,11.48,569600.0,9.3818,9.431,9.3818,9.4146,569600.0
2010-05-11 13:50:00,11.48,11.49,11.45,11.45,475600.0,9.4146,9.4228,9.39,9.39,475600.0
2010-05-11 14:00:00,11.45,11.51,11.45,11.49,548000.0,9.39,9.4392,9.39,9.4228,548000.0
2010-05-11 14:10:00,11.48,11.48,11.42,11.44,754400.0,9.4146,9.4146,9.3654,9.3818,754400.0
2010-05-11 14:20:00,11.44,11.46,11.42,11.45,553200.0,9.3818,9.3982,9.3654,9.39,553200.0
2010-05-11 14:30:00,11.45,11.45,11.42,11.44,649200.0,9.39,9.39,9.3654,9.3818,649200.0
2010-05-11 14:40:00,11.44,11.46,11.42,11.45,648800.0,9.3818,9.3982,9.3654,9.39,648800.0
2010-05-11 14:50:00,11.45,11.46,11.44,11.45,454800.0,9.39,9.3982,9.3818,9.39,454800.0
2010-05-11 15:00:00,11.45,11.45,11.41,11.41,652000.0,9.39,9.39,9.3572,9.3572,652000.0
2010-05-11 15:10:00,11.41,11.44,11.4,11.41,615200.0,9.3572,9.3818,9.349,9.3572,615200.0
2010-05-11 15:20:00,11.41,11.44,11.39,11.43,1250400.0,9.3572,9.3818,9.3408,9.3736,1250400.0
2010-05-11 15:30:00,11.44,11.47,11.42,11.47,822000.0,9.3818,9.4064,9.3654,9.4064,822000.0
2010-05-11 15:40:00,11.47,11.48,11.45,11.46,1061600.0,9.4064,9.4146,9.39,9.3982,1061600.0
2010-05-11 15:50:00,11.46,11.46,11.43,11.43,1405600.0,9.3982,9.3982,9.3736,9.3736,1405600.0
2010-05-12 09:30:00,11.48,11.51,11.38,11.47,466800.0,9.4146,9.4392,9.3326,9.4064,466800.0
2010-05-12 09:40:00,11.47,11.49,11.43,11.43,269200.0,9.4064,9.4228,9.3736,9.3736,269200.0
2010-05-12 09:50:00,11.43,11.47,11.4,11.47,319200.0,9.3736,9.4064,9.349,9.4064,319200.0
2010-05-12 10:00:00,11.47,11.48,11.45,11.47,794400.0,9.4064,9.4146,9.39,9.4064,794400.0
2010-05-12 10:10:00,11.47,11.48,11.45,11.46,496400.0,9.4064,9.4146,9.39,9.3982,496400.0
2010-05-12 10:20:00,11.46,11.47,11.46,11.47,203200.0,9.3982,9.4064,9.3982,9.4064,203200.0
2010-05-12 10:30:00,11.47,11.48,11.42,11.43,380000.0,9.4064,9.4146,9.3654,9.3736,380000.0
2010-05-12 10:40:00,11.43,11.46,11.42,11.44,289200.0,9.3736,9.3982,9.3654,9.3818,289200.0
2010-05-12 10:50:00,11.44,11.46,11.43,11.45,166400.0,9.3818,9.3982,9.3736,9.39,166400.0
2010-05-12 11:00:00,11.44,11.49,11.44,11.48,206000.0,9.3818,9.4228,9.3818,9.4146,206000.0
2010-05-12 11:10:00,11.48,11.49,11.44,11.46,229200.0,9.4146,9.4228,9.3818,9.3982,229200.0
2010-05-12 11:20:00,11.46,11.47,11.43,11.44,372800.0,9.3982,9.4064,9.3736,9.3818,372800.0
2010-05-12 11:30:00,11.44,11.47,11.43,11.46,288000.0,9.3818,9.4064,9.3736,9.3982,288000.0
2010-05-12 11:40:00,11.46,11.47,11.44,11.45,242800.0,9.3982,9.4064,9.3818,9.39,242800.0
2010-05-12 11:50:00,11.45,11.49,11.43,11.49,242800.0,9.39,9.4228,9.3736,9.4228,242800.0
2010-05-12 12:00:00,11.49,11.52,11.48,11.51,291600.0,9.4228,9.4474,9.4146,9.4392,291600.0
2010-05-12 12:10:00,11.51,11.53,11.51,11.51,184400.0,9.4392,9.4556,9.4392,9.4392,184400.0
2010-05-12 12:20:00,11.51,11.52,11.49,11.52,164000.0,9.4392,9.4474,9.4228,9.4474,164000.0
2010-05-12 12:30:00,11.51,11.54,11.5,11.51,184400.0,9.4392,9.4638,9.431,9.4392,184400.0
2010-05-12 12:40:00,11.51,11.52,11.49,11.5,136000.0,9.4392,9.4474,9.4228,9.431,136000.0
2010-05-12 12:50:00,11.5,11.51,11.49,11.5,198000.0,9.431,9.4392,9.4228,9.431,198000.0
2010-05-12 13:00:00,11.5,11.54,11.5,11.52,232000.0,9.431,9.4638,9.431,9.4474,232000.0
2010-05-12 13:10:00,11.52,11.56,11.52,11.56,349600.0,9.4474,9.4802,9.4474,9.4802,349600.0
2010-05-12 13:20:00,11.55,11.56,11.52,11.55,154400.0,9.472,9.4802,9.4474,9.472,154400.0
2010-05-12 13:30:00,11.55,11.56,11.54,11.55,261600.0,9.472,9.4802,9.4638,9.472,261600.0
2010-05-12 13:40:00,11.55,11.57,11.52,11.56,242400.0,9.472,9.4884,9.4474,9.4802,242400.0
2010-05-12 13:50:00,11.56,11.57,11.55,11.55,492000.0,9.4802,9.4884,9.472,9.472,492000.0
2010-05-12 14:00:00,11.55,11.57,11.53,11.53,440800.0,9.472,9.4884,9.4556,9.4556,440800.0
2010-05-12 14:10:00,11.54,11.56,11.53,11.56,312800.0,9.4638,9.4802,9.4556,9.4802,312800.0
2010-05-12 14:20:00,11.56,11.57,11.55,11.56,529600.0,9.4802,9.4884,9.472,9.4802,529600.0
2010-05-12 14:30:00,11.57,11.58,11.56,11.56,370000.0,9.4884,9.4966,9.4802,9.4802,370000.0
2010-05-12 14:40:00,11.56,11.59,11.56,11.57,355200.0,9.4802,9.5048,9.4802,9.4884,355200.0
2010-05-12 14:50:00,11.57,11.58,11.54,11.55,438800.0,9.4884,9.4966,9.4638,9.472,438800.0
2010-05-12 15:00:00,11.55,11.59,11.55,11.58,445600.0,9.472,9.5048,9.472,9.4966,445600.0
2010-05-12 15:10:00,11.58,11.58,11.55,11.57,484000.0,9.4966,9.4966,9.472,9.4884,484000.0
2010-05-12 15:20:00,11.57,11.59,11.56,11.58,479200.0,9.4884,9.5048,9.4802,9.4966,479200.0
2010-05-12 15:30:00,11.58,11.6,11.57,11.58,864800.0,9.4966,9.513,9.4884,9.4966,864800.0
2010-05-12 15:40:00,11.58,11.63,11.58,11.62,1167600.0,9.4966,9.5376,9.4966,9.5294,1167600.0
2010-05-12 15:50:00,11.62,11.64,11.6,11.62,2334800.0,9.5294,9.5458,9.513,9.5294,2334800.0
2010-05-13 09:30:00,11.62,11.62,11.53,11.55,539200.0,9.5294,9.5294,9.4556,9.472,539200.0
2010-05-13 09:40:00,11.54,11.58,11.54,11.57,194000.0,9.4638,9.4966,9.4638,9.4884,194000.0
2010-05-13 09:50:00,11.56,11.58,11.55,11.56,238800.0,9.4802,9.4966,9.472,9.4802,238800.0
2010-05-13 10:00:00,11.56,11.59,11.52,11.56,471200.0,9.4802,9.5048,9.4474,9.4802,471200.0
2010-05-13 10:10:00,11.56,11.56,11.52,11.54,311200.0,9.4802,9.4802,9.4474,9.4638,311200.0
2010-05-13 10:20:00,11.54,11.55,11.52,11.53,316800.0,9.4638,9.472,9.4474,9.4556,316800.0
2010-05-13 10:30:00,11.53,11.55,11.51,11.54,457200.0,9.4556,9.472,9.4392,9.4638,457200.0
2010-05-13 10:40:00,11.54,11.55,11.53,11.53,110000.0,9.4638,9.472,9.4556,9.4556,110000.0
2010-05-13 10:50:00,11.53,11.54,11.53,11.53,303200.0,9.4556,9.4638,9.4556,9.4556,303200.0
2010-05-13 11:00:00,11.53,11.53,11.51,11.52,376400.0,9.4556,9.4556,9.4392,9.4474,376400.0
2010-05-13 11:10:00,11.52,11.55,11.52,11.55,184400.0,9.4474,9.472,9.4474,9.472,184400.0
2010-05-13 11:20:00,11.55,11.57,11.55,11.55,113600.0,9.472,9.4884,9.472,9.472,113600.0
2010-05-13 11:30:00,11.55,11.56,11.54,11.55,260400.0,9.472,9.4802,9.4638,9.472,260400.0
2010-05-13 11:40:00,11.55,11.56,11.54,11.56,355600.0,9.472,9.4802,9.4638,9.4802,355600.0
2010-05-13 11:50:00,11.56,11.56,11.54,11.55,437600.0,9.4802,9.4802,9.4638,9.472,437600.0
2010-05-13 12:00:00,11.55,11.56,11.55,11.55,394400.0,9.472,9.4802,9.472,9.472,394400.0
2010-05-13 12:10:00,11.55,11.56,11.54,11.55,262400.0,9.472,9.4802,9.4638,9.472,262400.0
2010-05-13 12:20:00,11.55,11.56,11.54,11.54,172000.0,9.472,9.4802,9.4638,9.4638,172000.0
2010-05-13 12:30:00,11.54,11.55,11.53,11.53,161200.0,9.4638,9.472,9.4556,9.4556,161200.0
2010-05-13 12:40:00,11.53,11.56,11.53,11.55,134800.0,9.4556,9.4802,9.4556,9.472,134800.0
2010-05-13 12:50:00,11.55,11.56,11.54,11.54,145200.0,9.472,9.4802,9.4638,9.4638,145200.0
2010-05-13 13:00:00,11.54,11.54,11.52,11.52,172000.0,9.4638,9.4638,9.4474,9.4474,172000.0
2010-05-13 13:10:00,11.52,11.55,11.51,11.54,315200.0,9.4474,9.472,9.4392,9.4638,315200.0
2010-05-13 13:20:00,11.54,11.55,11.53,11.54,103600.0,9.4638,9.472,9.4556,9.4638,103600.0
2010-05-13 13:30:00,11.54,11.57,11.54,11.55,201600.0,9.4638,9.4884,9.4638,9.472,201600.0
2010-05-13 13:40:00,11.56,11.56,11.51,11.51,352000.0,9.4802,9.4802,9.4392,9.4392,352000.0
2010-05-13 13:50:00,11.51,11.51,11.48,11.49,422000.0,9.4392,9.4392,9.4146,9.4228,422000.0
2010-05-13 14:00:00,11.49,11.51,11.49,11.49,207600.0,9.4228,9.4392,9.4228,9.4228,207600.0
2010-05-13 14:10:00,11.49,11.49,11.47,11.47,170000.0,9.4228,9.4228,9.4064,9.4064,170000.0
2010-05-13 14:20:00,11.48,11.49,11.45,11.47,502000.0,9.4146,9.4228,9.39,9.4064,502000.0
2010-05-13 14:30:00,11.47,11.47,11.45,11.46,487600.0,9.4064,9.4064,9.39,9.3982,487600.0
2010-05-13 14:40:00,11.46,11.47,11.44,11.44,373200.0,9.3982,9.4064,9.3818,9.3818,373200.0
2010-05-13 14:50:00,11.44,11.44,11.41,11.42,480000.0,9.3818,9.3818,9.3572,9.3654,480000.0
2010-05-13 15:00:00,11.42,11.44,11.42,11.43,333200.0,9.3654,9.3818,9.3654,9.3736,333200.0
2010-05-13 15:10:00,11.43,11.43,11.36,11.37,1480400.0,9.3736,9.3736,9.3162,9.3244,1480400.0
2010-05-13 15:20:00,11.36,11.38,11.35,11.37,666800.0,9.3162,9.3326,9.308,9.3244,666800.0
2010-05-13 15:30:00,11.37,11.37,11.31,11.31,784400.0,9.3244,9.3244,9.2752,9.2752,784400.0
2010-05-13 15:40:00,11.31,11.37,11.29,11.35,1089200.0,9.2752,9.3244,9.2588,9.308,1089200.0
2010-05-13 15:50:00,11.35,11.38,11.32,11.32,1373600.0,9.308,9.3326,9.2834,9.2834,1373600.0
2010-05-14 09:30:00,11.32,11.38,11.3,11.35,892800.0,9.2834,9.3326,9.267,9.308,892800.0
2010-05-14 09:40:00,11.35,11.37,11.3,11.36,1153600.0,9.308,9.3244,9.267,9.3162,1153600.0
2010-05-14 09:50:00,11.36,11.46,11.36,11.43,1239600.0,9.3162,9.3982,9.3162,9.3736,1239600.0
2010-05-14 10:00:00,11.44,11.44,11.33,11.36,1305200.0,9.3818,9.3818,9.2916,9.3162,1305200.0
2010-05-14 10:10:00,11.36,11.41,11.36,11.38,419600.0,9.3162,9.3572,9.3162,9.3326,419600.0
2010-05-14 10:20:00,11.37,11.43,11.37,11.4,551200.0,9.3244,9.3736,9.3244,9.349,551200.0
2010-05-14 10:30:00,11.39,11.4,11.34,11.35,463200.0,9.3408,9.349,9.2998,9.308,463200.0
2010-05-14 10:40:00,11.35,11.4,11.33,11.4,281600.0,9.308,9.349,9.2916,9.349,281600.0
2010-05-14 10:50:00,11.4,11.46,11.39,11.43,349600.0,9.349,9.3982,9.3408,9.3736,349600.0
2010-05-14 11:00:00,11.43,11.43,11.38,11.38,308800.0,9.3736,9.3736,9.3326,9.3326,308800.0
2010-05-14 11:10:00,11.38,11.41,11.37,11.38,582000.0,9.3326,9.3572,9.3244,9.3326,582000.0
2010-05-14 11:20:00,11.38,11.4,11.34,11.35,1055600.0,9.3326,9.349,9.2998,9.308,1055600.0
2010-05-14 11:30:00,11.35,11.4,11.34,11.38,713600.0,9.308,9.349,9.2998,9.3326,713600.0
2010-05-14 11:40:00,11.38,11.38,11.36,11.36,282800.0,9.3326,9.3326,9.3162,9.3162,282800.0
2010-05-14 11:50:00,11.36,11.36,11.32,11.33,576000.0,9.3162,9.3162,9.2834,9.2916,576000.0
2010-05-14 12:00:00,11.33,11.34,11.26,11.26,772000.0,9.2916,9.2998,9.2341,9.2341,772000.0
2010-05-14 12:10:00,11.26,11.29,11.26,11.28,311200.0,9.2341,9.2588,9.2341,9.2506,311200.0
2010-05-14 12:20:00,11.28,11.3,11.25,11.26,604800.0,9.2506,9.267,9.2259,9.2341,604800.0
2010-05-14 12:30:00,11.25,11.3,11.25,11.3,545200.0,9.2259,9.267,9.2259,9.267,545200.0
2010-05-14 12:40:00,11.3,11.32,11.28,11.29,483200.0,9.267,9.2834,9.2506,9.2588,483200.0
2010-05-14 12:50:00,11.3,11.34,11.29,11.34,475200.0,9.267,9.2998,9.2588,9.2998,475200.0
2010-05-14 13:00:00,11.33,11.36,11.31,11.33,593200.0,9.2916,9.3162,9.2752,9.2916,593200.0
2010-05-14 13:10:00,11.33,11.36,11.3,11.3,493200.0,9.2916,9.3162,9.267,9.267,493200.0
2010-05-14 13:20:00,11.3,11.31,11.27,11.28,827600.0,9.267,9.2752,9.2424,9.2506,827600.0
2010-05-14 13:30:00,11.28,11.29,11.25,11.26,384400.0,9.2506,9.2588,9.2259,9.2341,384400.0
2010-05-14 13:40:00,11.26,11.28,11.25,11.27,258000.0,9.2341,9.2506,9.2259,9.2424,258000.0
2010-05-14 13:50:00,11.28,11.29,11.27,11.28,562800.0,9.2506,9.2588,9.2424,9.2506,562800.0
2010-05-14 14:00:00,11.27,11.29,11.25,11.26,269600.0,9.2424,9.2588,9.2259,9.2341,269600.0
2010-05-14 14:10:00,11.26,11.27,11.21,11.22,292000.0,9.2341,9.2424,9.1931,9.2013,292000.0
2010-05-14 14:20:00,11.22,11.26,11.22,11.25,472000.0,9.2013,9.2341,9.2013,9.2259,472000.0
2010-05-14 14:30:00,11.25,11.28,11.25,11.27,387200.0,9.2259,9.2506,9.2259,9.2424,387200.0
2010-05-14 14:40:00,11.27,11.28,11.24,11.27,313600.0,9.2424,9.2506,9.2177,9.2424,313600.0
2010-05-14 14:50:00,11.27,11.27,11.22,11.22,508400.0,9.2424,9.2424,9.2013,9.2013,508400.0
2010-05-14 15:00:00,11.22,11.24,11.22,11.24,574000.0,9.2013,9.2177,9.2013,9.2177,574000.0
2010-05-14 15:10:00,11.24,11.25,11.22,11.22,364000.0,9.2177,9.2259,9.2013,9.2013,364000.0
2010-05-14 15:20:00,11.22,11.23,11.2,11.22,476800.0,9.2013,9.2095,9.1849,9.2013,476800.0
2010-05-14 15:30:00,11.22,11.24,11.22,11.24,394000.0,9.2013,9.2177,9.2013,9.2177,394000.0
2010-05-14 15:40:00,11.24,11.3,11.24,11.28,889200.0,9.2177,9.267,9.2177,9.2506,889200.0
2010-05-14 15:50:00,11.28,11.33,11.27,11.31,2078000.0,9.2506,9.2916,9.2424,9.2752,2078000.0
2010-05-17 09:30:00,11.35,11.42,11.35,11.39,523600.0,9.308,9.3654,9.308,9.3408,523600.0
2010-05-17 09:40:00,11.39,11.39,11.34,11.36,609600.0,9.3408,9.3408,9.2998,9.3162,609600.0
2010-05-17 09:50:00,11.36,11.39,11.34,11.36,783600.0,9.3162,9.3408,9.2998,9.3162,783600.0
2010-05-17 10:00:00,11.36,11.36,11.29,11.31,1127200.0,9.3162,9.3162,9.2588,9.2752,1127200.0
2010-05-17 10:10:00,11.31,11.38,11.3,11.38,632800.0,9.2752,9.3326,9.267,9.3326,632800.0
2010-05-17 10:20:00,11.37,11.38,11.34,11.37,404800.0,9.3244,9.3326,9.2998,9.3244,404800.0
2010-05-17 10:30:00,11.37,11.41,11.36,11.39,322000.0,9.3244,9.3572,9.3162,9.3408,322000.0
2010-05-17 10:40:00,11.39,11.4,11.35,11.35,480800.0,9.3408,9.349,9.308,9.308,480800.0
2010-05-17 10:50:00,11.35,11.4,11.35,11.38,331600.0,9.308,9.349,9.308,9.3326,331600.0
2010-05-17 11:00:00,11.37,11.39,11.35,11.38,385200.0,9.3244,9.3408,9.308,9.3326,385200.0
2010-05-17 11:10:00,11.38,11.38,11.34,11.34,571200.0,9.3326,9.3326,9.2998,9.2998,571200.0
2010-05-17 11:20:00,11.34,11.37,11.34,11.36,401600.0,9.2998,9.3244,9.2998,9.3162,401600.0
2010-05-17 11:30:00,11.36,11.36,11.33,11.33,421200.0,9.3162,9.3162,9.2916,9.2916,421200.0
2010-05-17 11:40:00,11.33,11.34,11.3,11.31,283200.0,9.2916,9.2998,9.267,9.2752,283200.0
2010-05-17 11:50:00,11.31,11.31,11.25,11.26,588800.0,9.2752,9.2752,9.2259,9.2341,588800.0
2010-05-17 12:00:00,11.26,11.26,11.15,11.15,847600.0,9.2341,9.2341,9.1439,9.1439,847600.0
2010-05-17 12:10:00,11.15,11.2,11.15,11.19,504400.0,9.1439,9.1849,9.1439,9.1767,504400.0
2010-05-17 12:20:00,11.19,11.21,11.17,11.2,787200.0,9.1767,9.1931,9.1603,9.1849,787200.0
2010-05-17 12:30:00,11.2,11.28,11.19,11.27,820400.0,9.1849,9.2506,9.1767,9.2424,820400.0
2010-05-17 12:40:00,11.27,11.3,11.24,11.24,770000.0,9.2424,9.267,9.2177,9.2177,770000.0
2010-05-17 12:50:00,11.24,11.27,11.24,11.24,503200.0,9.2177,9.2424,9.2177,9.2177,503200.0
2010-05-17 13:00:00,11.24,11.26,11.22,11.22,315600.0,9.2177,9.2341,9.2013,9.2013,315600.0
2010-05-17 13:10:00,11.22,11.3,11.22,11.3,422000.0,9.2013,9.267,9.2013,9.267,422000.0
2010-05-17 13:20:00,11.3,11.33,11.27,11.32,295600.0,9.267,9.2916,9.2424,9.2834,295600.0
2010-05-17 13:30:00,11.32,11.35,11.3,11.3,422400.0,9.2834,9.308,9.267,9.267,422400.0
2010-05-17 13:40:00,11.3,11.3,11.27,11.28,282000.0,9.267,9.267,9.2424,9.2506,282000.0
2010-05-17 13:50:00,11.28,11.3,11.26,11.29,545200.0,9.2506,9.267,9.2341,9.2588,545200.0
2010-05-17 14:00:00,11.29,11.31,11.26,11.26,553200.0,9.2588,9.2752,9.2341,9.2341,553200.0
2010-05-17 14:10:00,11.26,11.29,11.26,11.27,376400.0,9.2341,9.2588,9.2341,9.2424,376400.0
2010-05-17 14:20:00,11.27,11.27,11.21,11.22,902800.0,9.2424,9.2424,9.1931,9.2013,902800.0
2010-05-17 14:30:00,11.22,11.23,11.19,11.2,1481600.0,9.2013,9.2095,9.1767,9.1849,1481600.0
2010-05-17 14:40:00,11.2,11.27,11.2,11.26,968800.0,9.1849,9.2424,9.1849,9.2341,968800.0
2010-05-17 14:50:00,11.26,11.28,11.24,11.27,813200.0,9.2341,9.2506,9.2177,9.2424,813200.0
2010-05-17 15:00:00,11.27,11.31,11.24,11.24,957600.0,9.2424,9.2752,9.2177,9.2177,957600.0
2010-05-17 15:10:00,11.24,11.27,11.24,11.24,1226800.0,9.2177,9.2424,9.2177,9.2177,1226800.0
2010-05-17 15:20:00,11.24,11.3,11.22,11.29,1113600.0,9.2177,9.267,9.2013,9.2588,1113600.0
2010-05-17 15:30:00,11.29,11.34,11.28,11.33,1008000.0,9.2588,9.2998,9.2506,9.2916,1008000.0
2010-05-17 15:40:00,11.33,11.35,11.31,11.32,1606400.0,9.2916,9.308,9.2752,9.2834,1606400.0
2010-05-17 15:50:00,11.32,11.34,11.31,11.32,2188000.0,9.2834,9.2998,9.2752,9.2834,2188000.0
2010-05-18 09:30:00,10.93,11.15,10.93,10.96,5690000.0,8.9635,9.1439,8.9635,8.9881,5690000.0
2010-05-18 09:40:00,10.97,11.02,10.94,11.0,3079600.0,8.9963,9.0373,8.9717,9.0209,3079600.0
2010-05-18 09:50:00,11.0,11.1,10.99,11.05,2788400.0,9.0209,9.1029,9.0127,9.0619,2788400.0
2010-05-18 10:00:00,11.05,11.09,10.93,10.93,3738800.0,9.0619,9.0947,8.9635,8.9635,3738800.0
2010-05-18 10:10:00,10.93,11.04,10.93,11.01,1700400.0,8.9635,9.0537,8.9635,9.0291,1700400.0
2010-05-18 10:20:00,11.01,11.02,10.99,11.0,1200400.0,9.0291,9.0373,9.0127,9.0209,1200400.0
2010-05-18 10:30:00,11.0,11.04,10.99,11.03,1533600.0,9.0209,9.0537,9.0127,9.0455,1533600.0
2010-05-18 10:40:00,11.02,11.03,10.99,11.02,1394400.0,9.0373,9.0455,9.0127,9.0373,1394400.0
2010-05-18 10:50:00,11.02,11.06,10.99,11.06,1299600.0,9.0373,9.0701,9.0127,9.0701,1299600.0
2010-05-18 11:00:00,11.05,11.1,11.05,11.1,985600.0,9.0619,9.1029,9.0619,9.1029,985600.0
2010-05-18 11:10:00,11.1,11.15,11.09,11.12,1554800.0,9.1029,9.1439,9.0947,9.1193,1554800.0
2010-05-18 11:20:00,11.12,11.12,11.02,11.04,1359600.0,9.1193,9.1193,9.0373,9.0537,1359600.0
2010-05-18 11:30:00,11.04,11.1,11.04,11.07,998800.0,9.0537,9.1029,9.0537,9.0783,998800.0
2010-05-18 11:40:00,11.07,11.08,10.99,10.99,1408000.0,9.0783,9.0865,9.0127,9.0127,1408000.0
2010-05-18 11:50:00,10.99,11.0,10.97,10.97,1498800.0,9.0127,9.0209,8.9963,8.9963,1498800.0
2010-05-18 12:00:00,10.98,10.99,10.95,10.96,1284800.0,9.0045,9.0127,8.9799,8.9881,1284800.0
2010-05-18 12:10:00,10.96,11.0,10.9,10.9,1488800.0,8.9881,9.0209,8.9389,8.9389,1488800.0
2010-05-18 12:20:00,10.9,10.91,10.84,10.88,1637600.0,8.9389,8.9471,8.8897,8.9225,1637600.0
2010-05-18 12:30:00,10.88,10.91,10.83,10.84,1375600.0,8.9225,8.9471,8.8815,8.8897,1375600.0
2010-05-18 12:40:00,10.84,10.84,10.8,10.83,1645600.0,8.8897,8.8897,8.8569,8.8815,1645600.0
2010-05-18 12:50:00,10.83,10.88,10.83,10.84,1357600.0,8.8815,8.9225,8.8815,8.8897,1357600.0
2010-05-18 13:00:00,10.84,10.88,10.82,10.87,1083600.0,8.8897,8.9225,8.8733,8.9143,1083600.0
2010-05-18 13:10:00,10.87,10.9,10.82,10.88,951600.0,8.9143,8.9389,8.8733,8.9225,951600.0
2010-05-18 13:20:00,10.89,10.92,10.88,10.9,402800.0,8.9307,8.9553,8.9225,8.9389,402800.0
2010-05-18 13:30:00,10.9,10.93,10.85,10.88,710800.0,8.9389,8.9635,8.8979,8.9225,710800.0
2010-05-18 13:40:00,10.88,10.91,10.87,10.89,802000.0,8.9225,8.9471,8.9143,8.9307,802000.0
2010-05-18 13:50:00,10.89,10.9,10.87,10.87,438800.0,8.9307,8.9389,8.9143,8.9143,438800.0
2010-05-18 14:00:00,10.86,10.9,10.83,10.88,706400.0,8.9061,8.9389,8.8815,8.9225,706400.0
2010-05-18 14:10:00,10.88,10.9,10.86,10.87,505200.0,8.9225,8.9389,8.9061,8.9143,505200.0
2010-05-18 14:20:00,10.87,10.9,10.85,10.9,1261600.0,8.9143,8.9389,8.8979,8.9389,1261600.0
2010-05-18 14:30:00,10.9,10.9,10.86,10.88,841200.0,8.9389,8.9389,8.9061,8.9225,841200.0
2010-05-18 14:40:00,10.88,10.91,10.87,10.89,758800.0,8.9225,8.9471,8.9143,8.9307,758800.0
2010-05-18 14:50:00,10.89,10.9,10.87,10.89,965600.0,8.9307,8.9389,8.9143,8.9307,965600.0
2010-05-18 15:00:00,10.88,10.9,10.86,10.89,985600.0,8.9225,8.9389,8.9061,8.9307,985600.0
2010-05-18 15:10:00,10.89,10.96,10.88,10.91,1001600.0,8.9307,8.9881,8.9225,8.9471,1001600.0
2010-05-18 15:20:00,10.91,10.92,10.88,10.89,1095600.0,8.9471,8.9553,8.9225,8.9307,1095600.0
2010-05-18 15:30:00,10.89,10.9,10.86,10.87,1551600.0,8.9307,8.9389,8.9061,8.9143,1551600.0
2010-05-18 15:40:00,10.87,10.91,10.85,10.9,1742800.0,8.9143,8.9471,8.8979,8.9389,1742800.0
2010-05-18 15:50:00,10.9,10.94,10.9,10.93,2705600.0,8.9389,8.9717,8.9389,8.9635,2705600.0
2010-05-19 09:30:00,10.78,10.89,10.75,10.8,1153200.0,8.8405,8.9307,8.8159,8.8569,1153200.0
2010-05-19 09:40:00,10.8,10.9,10.8,10.87,1040400.0,8.8569,8.9389,8.8569,8.9143,1040400.0
2010-05-19 09:50:00,10.87,10.89,10.81,10.81,608800.0,8.9143,8.9307,8.8651,8.8651,608800.0
2010-05-19 10:00:00,10.81,10.81,10.73,10.74,1195600.0,8.8651,8.8651,8.7995,8.8077,1195600.0
2010-05-19 10:10:00,10.74,10.77,10.6,10.67,1113200.0,8.8077,8.8323,8.6929,8.7503,1113200.0
2010-05-19 10:20:00,10.66,10.67,10.63,10.65,1858400.0,8.7421,8.7503,8.7175,8.7339,1858400.0
2010-05-19 10:30:00,10.65,10.79,10.65,10.74,1549600.0,8.7339,8.8487,8.7339,8.8077,1549600.0
2010-05-19 10:40:00,10.74,10.77,10.72,10.72,624400.0,8.8077,8.8323,8.7913,8.7913,624400.0
2010-05-19 10:50:00,10.72,10.77,10.72,10.76,966400.0,8.7913,8.8323,8.7913,8.8241,966400.0
2010-05-19 11:00:00,10.76,10.77,10.74,10.75,639600.0,8.8241,8.8323,8.8077,8.8159,639600.0
2010-05-19 11:10:00,10.75,10.77,10.72,10.73,644800.0,8.8159,8.8323,8.7913,8.7995,644800.0
2010-05-19 11:20:00,10.73,10.73,10.68,10.7,672800.0,8.7995,8.7995,8.7585,8.7749,672800.0
2010-05-19 11:30:00,10.7,10.72,10.67,10.69,532000.0,8.7749,8.7913,8.7503,8.7667,532000.0
2010-05-19 11:40:00,10.69,10.7,10.65,10.65,862800.0,8.7667,8.7749,8.7339,8.7339,862800.0
2010-05-19 11:50:00,10.66,10.71,10.65,10.7,587200.0,8.7421,8.7831,8.7339,8.7749,587200.0
2010-05-19 12:00:00,10.7,10.74,10.7,10.72,394000.0,8.7749,8.8077,8.7749,8.7913,394000.0
2010-05-19 12:10:00,10.72,10.72,10.68,10.71,486400.0,8.7913,8.7913,8.7585,8.7831,486400.0
2010-05-19 12:20:00,10.71,10.79,10.7,10.77,577600.0,8.7831,8.8487,8.7749,8.8323,577600.0
2010-05-19 12:30:00,10.77,10.79,10.75,10.78,619200.0,8.8323,8.8487,8.8159,8.8405,619200.0
2010-05-19 12:40:00,10.78,10.78,10.75,10.75,601200.0,8.8405,8.8405,8.8159,8.8159,601200.0
2010-05-19 12:50:00,10.75,10.82,10.75,10.82,484800.0,8.8159,8.8733,8.8159,8.8733,484800.0
2010-05-19 13:00:00,10.82,10.82,10.77,10.79,614400.0,8.8733,8.8733,8.8323,8.8487,614400.0
2010-05-19 13:10:00,10.79,10.79,10.76,10.79,192400.0,8.8487,8.8487,8.8241,8.8487,192400.0
2010-05-19 13:20:00,10.79,10.81,10.77,10.78,480800.0,8.8487,8.8651,8.8323,8.8405,480800.0
2010-05-19 13:30:00,10.78,10.81,10.77,10.79,464800.0,8.8405,8.8651,8.8323,8.8487,464800.0
2010-05-19 13:40:00,10.8,10.86,10.79,10.85,606800.0,8.8569,8.9061,8.8487,8.8979,606800.0
2010-05-19 13:50:00,10.85,10.86,10.8,10.83,514400.0,8.8979,8.9061,8.8569,8.8815,514400.0
2010-05-19 14:00:00,10.83,10.87,10.82,10.85,947200.0,8.8815,8.9143,8.8733,8.8979,947200.0
2010-05-19 14:10:00,10.85,10.86,10.81,10.81,724400.0,8.8979,8.9061,8.8651,8.8651,724400.0
2010-05-19 14:20:00,10.81,10.82,10.79,10.81,367200.0,8.8651,8.8733,8.8487,8.8651,367200.0
2010-05-19 14:30:00,10.81,10.81,10.78,10.79,438800.0,8.8651,8.8651,8.8405,8.8487,438800.0
2010-05-19 14:40:00,10.79,10.83,10.79,10.83,478000.0,8.8487,8.8815,8.8487,8.8815,478000.0
2010-05-19 14:50:00,10.83,10.83,10.78,10.79,485200.0,8.8815,8.8815,8.8405,8.8487,485200.0
2010-05-19 15:00:00,10.79,10.81,10.74,10.75,463600.0,8.8487,8.8651,8.8077,8.8159,463600.0
2010-05-19 15:10:00,10.75,10.78,10.74,10.77,517200.0,8.8159,8.8405,8.8077,8.8323,517200.0
2010-05-19 15:20:00,10.77,10.8,10.75,10.79,707600.0,8.8323,8.8569,8.8159,8.8487,707600.0
2010-05-19 15:30:00,10.79,10.82,10.77,10.82,1142800.0,8.8487,8.8733,8.8323,8.8733,1142800.0
2010-05-19 15:40:00,10.82,10.85,10.81,10.82,1714400.0,8.8733,8.8979,8.8651,8.8733,1714400.0
2010-05-19 15:50:00,10.83,10.83,10.79,10.8,2184400.0,8.8815,8.8815,8.8487,8.8569,2184400.0
2010-05-20 09:30:00,10.53,10.78,10.53,10.77,986400.0,8.6355,8.8405,8.6355,8.8323,986400.0
2010-05-20 09:40:00,10.77,10.77,10.65,10.7,618400.0,8.8323,8.8323,8.7339,8.7749,618400.0
2010-05-20 09:50:00,10.7,10.77,10.69,10.76,558000.0,8.7749,8.8323,8.7667,8.8241,558000.0
2010-05-20 10:00:00,10.76,10.84,10.74,10.8,1231600.0,8.8241,8.8897,8.8077,8.8569,1231600.0
2010-05-20 10:10:00,10.8,10.81,10.75,10.78,1311600.0,8.8569,8.8651,8.8159,8.8405,1311600.0
2010-05-20 10:20:00,10.78,10.78,10.72,10.77,1163600.0,8.8405,8.8405,8.7913,8.8323,1163600.0
2010-05-20 10:30:00,10.77,10.81,10.76,10.79,711600.0,8.8323,8.8651,8.8241,8.8487,711600.0
2010-05-20 10:40:00,10.79,10.79,10.74,10.78,526000.0,8.8487,8.8487,8.8077,8.8405,526000.0
2010-05-20 10:50:00,10.78,10.85,10.78,10.79,598000.0,8.8405,8.8979,8.8405,8.8487,598000.0
2010-05-20 11:00:00,10.79,10.82,10.78,10.81,351200.0,8.8487,8.8733,8.8405,8.8651,351200.0
2010-05-20 11:10:00,10.81,10.9,10.81,10.9,1922400.0,8.8651,8.9389,8.8651,8.9389,1922400.0
2010-05-20 11:20:00,10.9,10.93,10.86,10.92,866800.0,8.9389,8.9635,8.9061,8.9553,866800.0
2010-05-20 11:30:00,10.92,10.94,10.9,10.93,672000.0,8.9553,8.9717,8.9389,8.9635,672000.0
2010-05-20 11:40:00,10.92,10.94,10.91,10.92,587600.0,8.9553,8.9717,8.9471,8.9553,587600.0
2010-05-20 11:50:00,10.92,10.92,10.89,10.91,577200.0,8.9553,8.9553,8.9307,8.9471,577200.0
2010-05-20 12:00:00,10.91,10.93,10.89,10.91,550400.0,8.9471,8.9635,8.9307,8.9471,550400.0
2010-05-20 12:10:00,10.91,10.92,10.88,10.91,744400.0,8.9471,8.9553,8.9225,8.9471,744400.0
2010-05-20 12:20:00,10.9,10.91,10.88,10.9,649200.0,8.9389,8.9471,8.9225,8.9389,649200.0
2010-05-20 12:30:00,10.9,10.9,10.88,10.89,519200.0,8.9389,8.9389,8.9225,8.9307,519200.0
2010-05-20 12:40:00,10.89,10.9,10.87,10.88,566400.0,8.9307,8.9389,8.9143,8.9225,566400.0
2010-05-20 12:50:00,10.87,10.87,10.83,10.83,1352400.0,8.9143,8.9143,8.8815,8.8815,1352400.0
2010-05-20 13:00:00,10.83,10.89,10.81,10.89,1077600.0,8.8815,8.9307,8.8651,8.9307,1077600.0
2010-05-20 13:10:00,10.89,10.94,10.88,10.93,966000.0,8.9307,8.9717,8.9225,8.9635,966000.0
2010-05-20 13:20:00,10.93,10.99,10.92,10.96,815600.0,8.9635,9.0127,8.9553,8.9881,815600.0
2010-05-20 13:30:00,10.96,10.99,10.95,10.95,787600.0,8.9881,9.0127,8.9799,8.9799,787600.0
2010-05-20 13:40:00,10.95,11.0,10.95,10.97,822400.0,8.9799,9.0209,8.9799,8.9963,822400.0
2010-05-20 13:50:00,10.97,10.99,10.93,10.95,610400.0,8.9963,9.0127,8.9635,8.9799,610400.0
2010-05-20 14:00:00,10.95,10.95,10.89,10.92,996400.0,8.9799,8.9799,8.9307,8.9553,996400.0
2010-05-20 14:10:00,10.92,10.99,10.92,10.99,600400.0,8.9553,9.0127,8.9553,9.0127,600400.0
2010-05-20 14:20:00,10.99,11.04,10.98,11.01,1280400.0,9.0127,9.0537,9.0045,9.0291,1280400.0
2010-05-20 14:30:00,11.01,11.08,11.0,11.06,1239200.0,9.0291,9.0865,9.0209,9.0701,1239200.0
2010-05-20 14:40:00,11.06,11.15,11.03,11.14,1819600.0,9.0701,9.1439,9.0455,9.1357,1819600.0
2010-05-20 14:50:00,11.14,11.15,11.03,11.03,2011200.0,9.1357,9.1439,9.0455,9.0455,2011200.0
2010-05-20 15:00:00,11.03,11.07,10.99,11.04,1076800.0,9.0455,9.0783,9.0127,9.0537,1076800.0
2010-05-20 15:10:00,11.04,11.05,10.99,11.02,826000.0,9.0537,9.0619,9.0127,9.0373,826000.0
2010-05-20 15:20:00,11.02,11.06,10.99,11.03,1181200.0,9.0373,9.0701,9.0127,9.0455,1181200.0
2010-05-20 15:30:00,11.03,11.05,10.97,10.98,1222000.0,9.0455,9.0619,8.9963,9.0045,1222000.0
2010-05-20 15:40:00,10.99,10.99,10.9,10.92,2041200.0,9.0127,9.0127,8.9389,8.9553,2041200.0
2010-05-20 15:50:00,10.92,10.93,10.88,10.88,3066800.0,8.9553,8.9635,8.9225,8.9225,3066800.0
2010-05-21 09:30:00,10.71,10.91,10.63,10.84,3373200.0,8.7831,8.9471,8.7175,8.8897,3373200.0
2010-05-21 09:40:00,10.85,10.93,10.83,10.9,1185600.0,8.8979,8.9635,8.8815,8.9389,1185600.0
2010-05-21 09:50:00,10.9,11.03,10.88,10.95,1507600.0,8.9389,9.0455,8.9225,8.9799,1507600.0
2010-05-21 10:00:00,10.95,11.04,10.93,10.99,1489200.0,8.9799,9.0537,8.9635,9.0127,1489200.0
2010-05-21 10:10:00,10.99,11.03,10.97,10.98,798800.0,9.0127,9.0455,8.9963,9.0045,798800.0
2010-05-21 10:20:00,10.98,10.99,10.9,10.91,451200.0,9.0045,9.0127,8.9389,8.9471,451200.0
2010-05-21 10:30:00,10.91,10.97,10.9,10.96,509600.0,8.9471,8.9963,8.9389,8.9881,509600.0
2010-05-21 10:40:00,10.96,10.98,10.93,10.95,608000.0,8.9881,9.0045,8.9635,8.9799,608000.0
2010-05-21 10:50:00,10.96,11.02,10.93,11.0,862000.0,8.9881,9.0373,8.9635,9.0209,862000.0
2010-05-21 11:00:00,11.0,11.04,10.99,11.0,432000.0,9.0209,9.0537,9.0127,9.0209,432000.0
2010-05-21 11:10:00,11.0,11.02,10.97,11.01,529600.0,9.0209,9.0373,8.9963,9.0291,529600.0
2010-05-21 11:20:00,11.01,11.04,10.97,10.99,577600.0,9.0291,9.0537,8.9963,9.0127,577600.0
2010-05-21 11:30:00,10.98,11.03,10.96,11.03,523600.0,9.0045,9.0455,8.9881,9.0455,523600.0
2010-05-21 11:40:00,11.03,11.08,11.01,11.03,409600.0,9.0455,9.0865,9.0291,9.0455,409600.0
2010-05-21 11:50:00,11.03,11.09,11.03,11.04,478400.0,9.0455,9.0947,9.0455,9.0537,478400.0
2010-05-21 12:00:00,11.04,11.04,10.99,11.0,490800.0,9.0537,9.0537,9.0127,9.0209,490800.0
2010-05-21 12:10:00,10.99,11.02,10.98,11.02,350400.0,9.0127,9.0373,9.0045,9.0373,350400.0
2010-05-21 12:20:00,11.02,11.04,11.0,11.02,434000.0,9.0373,9.0537,9.0209,9.0373,434000.0
2010-05-21 12:30:00,11.02,11.03,10.98,11.01,495600.0,9.0373,9.0455,9.0045,9.0291,495600.0
2010-05-21 12:40:00,11.01,11.02,10.95,10.96,344800.0,9.0291,9.0373,8.9799,8.9881,344800.0
2010-05-21 12:50:00,10.96,10.98,10.95,10.97,449200.0,8.9881,9.0045,8.9799,8.9963,449200.0
2010-05-21 13:00:00,10.97,10.97,10.94,10.97,792800.0,8.9963,8.9963,8.9717,8.9963,792800.0
2010-05-21 13:10:00,10.97,11.0,10.96,10.97,508400.0,8.9963,9.0209,8.9881,8.9963,508400.0
2010-05-21 13:20:00,10.97,10.98,10.94,10.96,567200.0,8.9963,9.0045,8.9717,8.9881,567200.0
2010-05-21 13:30:00,10.96,10.99,10.94,10.95,652400.0,8.9881,9.0127,8.9717,8.9799,652400.0
2010-05-21 13:40:00,10.95,10.97,10.95,10.97,757600.0,8.9799,8.9963,8.9799,8.9963,757600.0
2010-05-21 13:50:00,10.97,10.98,10.96,10.97,573600.0,8.9963,9.0045,8.9881,8.9963,573600.0
2010-05-21 14:00:00,10.97,10.99,10.95,10.97,798400.0,8.9963,9.0127,8.9799,8.9963,798400.0
2010-05-21 14:10:00,10.97,10.99,10.95,10.96,960400.0,8.9963,9.0127,8.9799,8.9881,960400.0
2010-05-21 14:20:00,10.96,10.97,10.94,10.96,593600.0,8.9881,8.9963,8.9717,8.9881,593600.0
2010-05-21 14:30:00,10.96,10.97,10.93,10.94,445600.0,8.9881,8.9963,8.9635,8.9717,445600.0
2010-05-21 14:40:00,10.94,10.96,10.89,10.91,748400.0,8.9717,8.9881,8.9307,8.9471,748400.0
2010-05-21 14:50:00,10.91,10.94,10.9,10.94,762000.0,8.9471,8.9717,8.9389,8.9717,762000.0
2010-05-21 15:00:00,10.94,10.97,10.93,10.95,812800.0,8.9717,8.9963,8.9635,8.9799,812800.0
2010-05-21 15:10:00,10.95,10.96,10.9,10.92,829200.0,8.9799,8.9881,8.9389,8.9553,829200.0
2010-05-21 15:20:00,10.91,10.96,10.91,10.92,619200.0,8.9471,8.9881,8.9471,8.9553,619200.0
2010-05-21 15:30:00,10.93,10.93,10.89,10.9,967600.0,8.9635,8.9635,8.9307,8.9389,967600.0
2010-05-21 15:40:00,10.9,10.97,10.9,10.94,1574800.0,8.9389,8.9963,8.9389,8.9717,1574800.0
2010-05-21 15:50:00,10.94,11.0,10.94,11.0,2431600.0,8.9717,9.0209,8.9717,9.0209,2431600.0
2010-05-24 09:30:00,11.01,11.03,10.94,10.99,851600.0,9.0291,9.0455,8.9717,9.0127,851600.0
2010-05-24 09:40:00,11.0,11.02,10.96,11.01,916800.0,9.0209,9.0373,8.9881,9.0291,916800.0
2010-05-24 09:50:00,11.02,11.02,10.94,10.96,560000.0,9.0373,9.0373,8.9717,8.9881,560000.0
2010-05-24 10:00:00,10.97,11.01,10.92,10.97,442400.0,8.9963,9.0291,8.9553,8.9963,442400.0
2010-05-24 10:10:00,10.97,11.01,10.96,11.0,489200.0,8.9963,9.0291,8.9881,9.0209,489200.0
2010-05-24 10:20:00,11.0,11.03,10.98,11.03,443600.0,9.0209,9.0455,9.0045,9.0455,443600.0
2010-05-24 10:30:00,11.03,11.06,11.02,11.05,372400.0,9.0455,9.0701,9.0373,9.0619,372400.0
2010-05-24 10:40:00,11.05,11.06,11.0,11.0,304400.0,9.0619,9.0701,9.0209,9.0209,304400.0
2010-05-24 10:50:00,11.0,11.02,10.99,11.0,350400.0,9.0209,9.0373,9.0127,9.0209,350400.0
2010-05-24 11:00:00,11.0,11.01,10.98,11.0,320400.0,9.0209,9.0291,9.0045,9.0209,320400.0
2010-05-24 11:10:00,11.0,11.02,10.99,11.02,710400.0,9.0209,9.0373,9.0127,9.0373,710400.0
2010-05-24 11:20:00,11.02,11.02,11.0,11.02,409600.0,9.0373,9.0373,9.0209,9.0373,409600.0
2010-05-24 11:30:00,11.02,11.04,11.01,11.03,221200.0,9.0373,9.0537,9.0291,9.0455,221200.0
2010-05-24 11:40:00,11.03,11.06,11.02,11.06,242000.0,9.0455,9.0701,9.0373,9.0701,242000.0
2010-05-24 11:50:00,11.06,11.08,11.04,11.06,275200.0,9.0701,9.0865,9.0537,9.0701,275200.0
2010-05-24 12:00:00,11.06,11.09,11.06,11.09,670000.0,9.0701,9.0947,9.0701,9.0947,670000.0
2010-05-24 12:10:00,11.09,11.11,11.08,11.1,427200.0,9.0947,9.1111,9.0865,9.1029,427200.0
2010-05-24 12:20:00,11.1,11.11,11.09,11.11,431600.0,9.1029,9.1111,9.0947,9.1111,431600.0
2010-05-24 12:30:00,11.11,11.13,11.11,11.13,604000.0,9.1111,9.1275,9.1111,9.1275,604000.0
2010-05-24 12:40:00,11.12,11.13,11.11,11.11,602400.0,9.1193,9.1275,9.1111,9.1111,602400.0
2010-05-24 12:50:00,11.11,11.13,11.1,11.13,1490400.0,9.1111,9.1275,9.1029,9.1275,1490400.0
2010-05-24 13:00:00,11.13,11.13,11.09,11.09,270000.0,9.1275,9.1275,9.0947,9.0947,270000.0
2010-05-24 13:10:00,11.09,11.09,11.06,11.06,214000.0,9.0947,9.0947,9.0701,9.0701,214000.0
2010-05-24 13:20:00,11.06,11.09,11.06,11.09,481600.0,9.0701,9.0947,9.0701,9.0947,481600.0
2010-05-24 13:30:00,11.08,11.09,11.06,11.07,604800.0,9.0865,9.0947,9.0701,9.0783,604800.0
2010-05-24 13:40:00,11.08,11.09,11.06,11.07,421200.0,9.0865,9.0947,9.0701,9.0783,421200.0
2010-05-24 13:50:00,11.06,11.08,11.04,11.06,408400.0,9.0701,9.0865,9.0537,9.0701,408400.0
2010-05-24 14:00:00,11.06,11.07,11.04,11.06,435200.0,9.0701,9.0783,9.0537,9.0701,435200.0
2010-05-24 14:10:00,11.06,11.09,11.06,11.08,204400.0,9.0701,9.0947,9.0701,9.0865,204400.0
2010-05-24 14:20:00,11.08,11.09,11.06,11.08,216800.0,9.0865,9.0947,9.0701,9.0865,216800.0
2010-05-24 14:30:00,11.08,11.09,11.06,11.07,341200.0,9.0865,9.0947,9.0701,9.0783,341200.0
2010-05-24 14:40:00,11.07,11.08,11.04,11.05,308000.0,9.0783,9.0865,9.0537,9.0619,308000.0
2010-05-24 14:50:00,11.05,11.08,11.04,11.06,397200.0,9.0619,9.0865,9.0537,9.0701,397200.0
2010-05-24 15:00:00,11.06,11.07,11.02,11.02,368400.0,9.0701,9.0783,9.0373,9.0373,368400.0
2010-05-24 15:10:00,11.02,11.06,11.01,11.03,247600.0,9.0373,9.0701,9.0291,9.0455,247600.0
2010-05-24 15:20:00,11.03,11.06,11.03,11.06,577200.0,9.0455,9.0701,9.0455,9.0701,577200.0
2010-05-24 15:30:00,11.06,11.09,11.06,11.08,755600.0,9.0701,9.0947,9.0701,9.0865,755600.0
2010-05-24 15:40:00,11.08,11.09,11.04,11.05,989600.0,9.0865,9.0947,9.0537,9.0619,989600.0
2010-05-24 15:50:00,11.05,11.05,10.98,10.99,1691200.0,9.0619,9.0619,9.0045,9.0127,1691200.0
2010-05-25 09:30:00,10.81,10.84,10.75,10.79,833200.0,8.8651,8.8897,8.8159,8.8487,833200.0
2010-05-25 09:40:00,10.78,10.9,10.75,10.87,1361200.0,8.8405,8.9389,8.8159,8.9143,1361200.0
2010-05-25 09:50:00,10.87,10.9,10.85,10.86,834400.0,8.9143,8.9389,8.8979,8.9061,834400.0
2010-05-25 10:00:00,10.86,10.97,10.86,10.89,1036000.0,8.9061,8.9963,8.9061,8.9307,1036000.0
2010-05-25 10:10:00,10.88,10.94,10.87,10.92,753200.0,8.9225,8.9717,8.9143,8.9553,753200.0
2010-05-25 10:20:00,10.92,10.95,10.89,10.9,862800.0,8.9553,8.9799,8.9307,8.9389,862800.0
2010-05-25 10:30:00,10.9,10.94,10.89,10.92,1676800.0,8.9389,8.9717,8.9307,8.9553,1676800.0
2010-05-25 10:40:00,10.92,10.94,10.9,10.93,1225600.0,8.9553,8.9717,8.9389,8.9635,1225600.0
2010-05-25 10:50:00,10.93,10.97,10.91,10.97,863200.0,8.9635,8.9963,8.9471,8.9963,863200.0
2010-05-25 11:00:00,10.97,11.05,10.97,11.04,1010800.0,8.9963,9.0619,8.9963,9.0537,1010800.0
2010-05-25 11:10:00,11.04,11.08,11.03,11.06,1040000.0,9.0537,9.0865,9.0455,9.0701,1040000.0
2010-05-25 11:20:00,11.06,11.09,11.04,11.07,1414800.0,9.0701,9.0947,9.0537,9.0783,1414800.0
2010-05-25 11:30:00,11.07,11.09,11.04,11.06,1511600.0,9.0783,9.0947,9.0537,9.0701,1511600.0
2010-05-25 11:40:00,11.06,11.08,11.03,11.04,844800.0,9.0701,9.0865,9.0455,9.0537,844800.0
2010-05-25 11:50:00,11.04,11.07,11.02,11.07,1136800.0,9.0537,9.0783,9.0373,9.0783,1136800.0
2010-05-25 12:00:00,11.07,11.1,11.06,11.08,623200.0,9.0783,9.1029,9.0701,9.0865,623200.0
2010-05-25 12:10:00,11.08,11.13,11.08,11.1,633600.0,9.0865,9.1275,9.0865,9.1029,633600.0
2010-05-25 12:20:00,11.1,11.11,11.06,11.06,417600.0,9.1029,9.1111,9.0701,9.0701,417600.0
2010-05-25 12:30:00,11.06,11.06,11.03,11.05,586000.0,9.0701,9.0701,9.0455,9.0619,586000.0
2010-05-25 12:40:00,11.05,11.05,11.01,11.03,356800.0,9.0619,9.0619,9.0291,9.0455,356800.0
2010-05-25 12:50:00,11.03,11.04,11.02,11.03,416400.0,9.0455,9.0537,9.0373,9.0455,416400.0
2010-05-25 13:00:00,11.03,11.05,11.02,11.03,1727200.0,9.0455,9.0619,9.0373,9.0455,1727200.0
2010-05-25 13:10:00,11.03,11.05,11.01,11.02,1304800.0,9.0455,9.0619,9.0291,9.0373,1304800.0
2010-05-25 13:20:00,11.02,11.08,11.01,11.08,1821200.0,9.0373,9.0865,9.0291,9.0865,1821200.0
2010-05-25 13:30:00,11.08,11.1,11.06,11.06,690800.0,9.0865,9.1029,9.0701,9.0701,690800.0
2010-05-25 13:40:00,11.07,11.07,11.05,11.07,629200.0,9.0783,9.0783,9.0619,9.0783,629200.0
2010-05-25 13:50:00,11.07,11.09,11.05,11.06,748400.0,9.0783,9.0947,9.0619,9.0701,748400.0
2010-05-25 14:00:00,11.05,11.11,11.04,11.08,1184800.0,9.0619,9.1111,9.0537,9.0865,1184800.0
2010-05-25 14:10:00,11.08,11.14,11.08,11.14,702400.0,9.0865,9.1357,9.0865,9.1357,702400.0
2010-05-25 14:20:00,11.13,11.16,11.11,11.13,581600.0,9.1275,9.1521,9.1111,9.1275,581600.0
2010-05-25 14:30:00,11.13,11.15,11.11,11.12,640400.0,9.1275,9.1439,9.1111,9.1193,640400.0
2010-05-25 14:40:00,11.12,11.21,11.11,11.2,800400.0,9.1193,9.1931,9.1111,9.1849,800400.0
2010-05-25 14:50:00,11.2,11.21,11.17,11.19,912800.0,9.1849,9.1931,9.1603,9.1767,912800.0
2010-05-25 15:00:00,11.19,11.25,11.18,11.24,1807200.0,9.1767,9.2259,9.1685,9.2177,1807200.0
2010-05-25 15:10:00,11.24,11.25,11.21,11.24,1842000.0,9.2177,9.2259,9.1931,9.2177,1842000.0
2010-05-25 15:20:00,11.24,11.3,11.24,11.29,1802000.0,9.2177,9.267,9.2177,9.2588,1802000.0
2010-05-25 15:30:00,11.29,11.35,11.29,11.31,1808400.0,9.2588,9.308,9.2588,9.2752,1808400.0
2010-05-25 15:40:00,11.31,11.35,11.31,11.35,1880400.0,9.2752,9.308,9.2752,9.308,1880400.0
2010-05-25 15:50:00,11.35,11.35,11.3,11.35,2703600.0,9.308,9.308,9.267,9.308,2703600.0
2010-05-26 09:30:00,11.37,11.42,11.26,11.3,1117200.0,9.3244,9.3654,9.2341,9.267,1117200.0
2010-05-26 09:40:00,11.31,11.38,11.3,11.33,1194000.0,9.2752,9.3326,9.267,9.2916,1194000.0
2010-05-26 09:50:00,11.33,11.38,11.31,11.37,988800.0,9.2916,9.3326,9.2752,9.3244,988800.0
2010-05-26 10:00:00,11.37,11.43,11.37,11.4,959200.0,9.3244,9.3736,9.3244,9.349,959200.0
2010-05-26 10:10:00,11.4,11.42,11.38,11.41,550000.0,9.349,9.3654,9.3326,9.3572,550000.0
2010-05-26 10:20:00,11.4,11.41,11.35,11.35,738000.0,9.349,9.3572,9.308,9.308,738000.0
2010-05-26 10:30:00,11.35,11.4,11.35,11.39,520400.0,9.308,9.349,9.308,9.3408,520400.0
2010-05-26 10:40:00,11.39,11.39,11.36,11.36,500000.0,9.3408,9.3408,9.3162,9.3162,500000.0
2010-05-26 10:50:00,11.36,11.38,11.31,11.33,1319200.0,9.3162,9.3326,9.2752,9.2916,1319200.0
2010-05-26 11:00:00,11.33,11.33,11.28,11.31,790400.0,9.2916,9.2916,9.2506,9.2752,790400.0
2010-05-26 11:10:00,11.31,11.33,11.31,11.33,1007200.0,9.2752,9.2916,9.2752,9.2916,1007200.0
2010-05-26 11:20:00,11.33,11.33,11.27,11.27,471600.0,9.2916,9.2916,9.2424,9.2424,471600.0
2010-05-26 11:30:00,11.27,11.32,11.27,11.31,773600.0,9.2424,9.2834,9.2424,9.2752,773600.0
2010-05-26 11:40:00,11.31,11.33,11.29,11.3,1095600.0,9.2752,9.2916,9.2588,9.267,1095600.0
2010-05-26 11:50:00,11.3,11.33,11.3,11.31,566800.0,9.267,9.2916,9.267,9.2752,566800.0
2010-05-26 12:00:00,11.31,11.33,11.28,11.29,979200.0,9.2752,9.2916,9.2506,9.2588,979200.0
2010-05-26 12:10:00,11.29,11.29,11.24,11.28,828800.0,9.2588,9.2588,9.2177,9.2506,828800.0
2010-05-26 12:20:00,11.28,11.29,11.27,11.28,365600.0,9.2506,9.2588,9.2424,9.2506,365600.0
2010-05-26 12:30:00,11.28,11.28,11.27,11.28,264400.0,9.2506,9.2506,9.2424,9.2506,264400.0
2010-05-26 12:40:00,11.27,11.29,11.24,11.27,372000.0,9.2424,9.2588,9.2177,9.2424,372000.0
2010-05-26 12:50:00,11.27,11.31,11.27,11.28,249200.0,9.2424,9.2752,9.2424,9.2506,249200.0
2010-05-26 13:00:00,11.29,11.29,11.27,11.29,223600.0,9.2588,9.2588,9.2424,9.2588,223600.0
2010-05-26 13:10:00,11.29,11.29,11.25,11.25,276800.0,9.2588,9.2588,9.2259,9.2259,276800.0
2010-05-26 13:20:00,11.25,11.28,11.25,11.26,286800.0,9.2259,9.2506,9.2259,9.2341,286800.0
2010-05-26 13:30:00,11.26,11.31,11.25,11.3,223600.0,9.2341,9.2752,9.2259,9.267,223600.0
2010-05-26 13:40:00,11.31,11.31,11.29,11.3,488400.0,9.2752,9.2752,9.2588,9.267,488400.0
2010-05-26 13:50:00,11.3,11.31,11.28,11.28,453200.0,9.267,9.2752,9.2506,9.2506,453200.0
2010-05-26 14:00:00,11.28,11.3,11.26,11.27,355600.0,9.2506,9.267,9.2341,9.2424,355600.0
2010-05-26 14:10:00,11.27,11.28,11.24,11.27,1112400.0,9.2424,9.2506,9.2177,9.2424,1112400.0
2010-05-26 14:20:00,11.27,11.28,11.23,11.25,527600.0,9.2424,9.2506,9.2095,9.2259,527600.0
2010-05-26 14:30:00,11.25,11.26,11.19,11.22,554400.0,9.2259,9.2341,9.1767,9.2013,554400.0
2010-05-26 14:40:00,11.22,11.22,11.18,11.19,452800.0,9.2013,9.2013,9.1685,9.1767,452800.0
2010-05-26 14:50:00,11.19,11.22,11.18,11.2,610000.0,9.1767,9.2013,9.1685,9.1849,610000.0
2010-05-26 15:00:00,11.2,11.25,11.2,11.25,1622000.0,9.1849,9.2259,9.1849,9.2259,1622000.0
2010-05-26 15:10:00,11.25,11.27,11.21,11.23,1007600.0,9.2259,9.2424,9.1931,9.2095,1007600.0
2010-05-26 15:20:00,11.23,11.23,11.1,11.13,1102000.0,9.2095,9.2095,9.1029,9.1275,1102000.0
2010-05-26 15:30:00,11.13,11.15,11.08,11.13,1781200.0,9.1275,9.1439,9.0865,9.1275,1781200.0
2010-05-26 15:40:00,11.13,11.17,11.11,11.13,1795600.0,9.1275,9.1603,9.1111,9.1275,1795600.0
2010-05-26 15:50:00,11.13,11.14,11.11,11.12,1655200.0,9.1275,9.1357,9.1111,9.1193,1655200.0
2010-05-27 09:30:00,11.28,11.38,11.27,11.35,915200.0,9.2506,9.3326,9.2424,9.308,915200.0
2010-05-27 09:40:00,11.36,11.37,11.28,11.3,673600.0,9.3162,9.3244,9.2506,9.267,673600.0
2010-05-27 09:50:00,11.3,11.35,11.27,11.32,1056800.0,9.267,9.308,9.2424,9.2834,1056800.0
2010-05-27 10:00:00,11.32,11.33,11.29,11.3,806400.0,9.2834,9.2916,9.2588,9.267,806400.0
2010-05-27 10:10:00,11.3,11.35,11.3,11.31,552400.0,9.267,9.308,9.267,9.2752,552400.0
2010-05-27 10:20:00,11.31,11.37,11.3,11.36,430000.0,9.2752,9.3244,9.267,9.3162,430000.0
2010-05-27 10:30:00,11.36,11.38,11.32,11.33,594800.0,9.3162,9.3326,9.2834,9.2916,594800.0
2010-05-27 10:40:00,11.33,11.36,11.32,11.35,374400.0,9.2916,9.3162,9.2834,9.308,374400.0
2010-05-27 10:50:00,11.35,11.36,11.33,11.34,270400.0,9.308,9.3162,9.2916,9.2998,270400.0
2010-05-27 11:00:00,11.33,11.37,11.33,11.36,624000.0,9.2916,9.3244,9.2916,9.3162,624000.0
2010-05-27 11:10:00,11.36,11.37,11.34,11.36,371600.0,9.3162,9.3244,9.2998,9.3162,371600.0
2010-05-27 11:20:00,11.35,11.41,11.34,11.4,788800.0,9.308,9.3572,9.2998,9.349,788800.0
2010-05-27 11:30:00,11.4,11.41,11.38,11.38,359200.0,9.349,9.3572,9.3326,9.3326,359200.0
2010-05-27 11:40:00,11.38,11.39,11.37,11.38,237600.0,9.3326,9.3408,9.3244,9.3326,237600.0
2010-05-27 11:50:00,11.38,11.41,11.38,11.41,527200.0,9.3326,9.3572,9.3326,9.3572,527200.0
2010-05-27 12:00:00,11.41,11.44,11.39,11.44,703600.0,9.3572,9.3818,9.3408,9.3818,703600.0
2010-05-27 12:10:00,11.44,11.45,11.4,11.41,303200.0,9.3818,9.39,9.349,9.3572,303200.0
2010-05-27 12:20:00,11.41,11.41,11.38,11.39,320800.0,9.3572,9.3572,9.3326,9.3408,320800.0
2010-05-27 12:30:00,11.39,11.39,11.36,11.38,172400.0,9.3408,9.3408,9.3162,9.3326,172400.0
2010-05-27 12:40:00,11.38,11.38,11.37,11.38,256400.0,9.3326,9.3326,9.3244,9.3326,256400.0
2010-05-27 12:50:00,11.38,11.39,11.37,11.38,371200.0,9.3326,9.3408,9.3244,9.3326,371200.0
2010-05-27 13:00:00,11.38,11.38,11.35,11.36,388400.0,9.3326,9.3326,9.308,9.3162,388400.0
2010-05-27 13:10:00,11.37,11.4,11.36,11.39,264400.0,9.3244,9.349,9.3162,9.3408,264400.0
2010-05-27 13:20:00,11.39,11.4,11.38,11.38,242800.0,9.3408,9.349,9.3326,9.3326,242800.0
2010-05-27 13:30:00,11.38,11.41,11.37,11.4,548800.0,9.3326,9.3572,9.3244,9.349,548800.0
2010-05-27 13:40:00,11.4,11.4,11.38,11.39,203600.0,9.349,9.349,9.3326,9.3408,203600.0
2010-05-27 13:50:00,11.4,11.4,11.37,11.38,468800.0,9.349,9.349,9.3244,9.3326,468800.0
2010-05-27 14:00:00,11.38,11.44,11.37,11.43,464400.0,9.3326,9.3818,9.3244,9.3736,464400.0
2010-05-27 14:10:00,11.42,11.46,11.42,11.43,430800.0,9.3654,9.3982,9.3654,9.3736,430800.0
2010-05-27 14:20:00,11.43,11.46,11.43,11.44,255200.0,9.3736,9.3982,9.3736,9.3818,255200.0
2010-05-27 14:30:00,11.44,11.46,11.42,11.44,760000.0,9.3818,9.3982,9.3654,9.3818,760000.0
2010-05-27 14:40:00,11.45,11.45,11.43,11.44,207200.0,9.39,9.39,9.3736,9.3818,207200.0
2010-05-27 14:50:00,11.44,11.45,11.43,11.44,814000.0,9.3818,9.39,9.3736,9.3818,814000.0
2010-05-27 15:00:00,11.44,11.45,11.43,11.44,628400.0,9.3818,9.39,9.3736,9.3818,628400.0
2010-05-27 15:10:00,11.44,11.47,11.43,11.46,730400.0,9.3818,9.4064,9.3736,9.3982,730400.0
2010-05-27 15:20:00,11.46,11.47,11.43,11.44,480800.0,9.3982,9.4064,9.3736,9.3818,480800.0
2010-05-27 15:30:00,11.44,11.47,11.43,11.46,1026800.0,9.3818,9.4064,9.3736,9.3982,1026800.0
2010-05-27 15:40:00,11.46,11.48,11.43,11.47,1257600.0,9.3982,9.4146,9.3736,9.4064,1257600.0
2010-05-27 15:50:00,11.48,11.51,11.47,11.51,2430000.0,9.4146,9.4392,9.4064,9.4392,2430000.0
2010-05-28 09:30:00,11.51,11.54,11.47,11.47,591600.0,9.4392,9.4638,9.4064,9.4064,591600.0
2010-05-28 09:40:00,11.46,11.48,11.38,11.44,539200.0,9.3982,9.4146,9.3326,9.3818,539200.0
2010-05-28 09:50:00,11.44,11.46,11.39,11.45,262000.0,9.3818,9.3982,9.3408,9.39,262000.0
2010-05-28 10:00:00,11.45,11.5,11.45,11.47,328000.0,9.39,9.431,9.39,9.4064,328000.0
2010-05-28 10:10:00,11.47,11.52,11.47,11.52,516800.0,9.4064,9.4474,9.4064,9.4474,516800.0
2010-05-28 10:20:00,11.52,11.54,11.47,11.49,614800.0,9.4474,9.4638,9.4064,9.4228,614800.0
2010-05-28 10:30:00,11.49,11.53,11.47,11.49,330800.0,9.4228,9.4556,9.4064,9.4228,330800.0
2010-05-28 10:40:00,11.49,11.51,11.41,11.42,438800.0,9.4228,9.4392,9.3572,9.3654,438800.0
2010-05-28 10:50:00,11.42,11.45,11.41,11.43,407200.0,9.3654,9.39,9.3572,9.3736,407200.0
2010-05-28 11:00:00,11.43,11.46,11.43,11.45,350800.0,9.3736,9.3982,9.3736,9.39,350800.0
2010-05-28 11:10:00,11.45,11.46,11.43,11.44,670400.0,9.39,9.3982,9.3736,9.3818,670400.0
2010-05-28 11:20:00,11.44,11.44,11.41,11.43,240000.0,9.3818,9.3818,9.3572,9.3736,240000.0
2010-05-28 11:30:00,11.43,11.44,11.41,11.41,154800.0,9.3736,9.3818,9.3572,9.3572,154800.0
2010-05-28 11:40:00,11.41,11.45,11.41,11.44,244400.0,9.3572,9.39,9.3572,9.3818,244400.0
2010-05-28 11:50:00,11.44,11.44,11.42,11.43,186000.0,9.3818,9.3818,9.3654,9.3736,186000.0
2010-05-28 12:00:00,11.43,11.45,11.42,11.45,378400.0,9.3736,9.39,9.3654,9.39,378400.0
2010-05-28 12:10:00,11.45,11.47,11.44,11.47,304400.0,9.39,9.4064,9.3818,9.4064,304400.0
2010-05-28 12:20:00,11.47,11.47,11.44,11.45,138000.0,9.4064,9.4064,9.3818,9.39,138000.0
2010-05-28 12:30:00,11.45,11.46,11.35,11.36,410000.0,9.39,9.3982,9.308,9.3162,410000.0
2010-05-28 12:40:00,11.35,11.41,11.33,11.38,689600.0,9.308,9.3572,9.2916,9.3326,689600.0
2010-05-28 12:50:00,11.37,11.4,11.36,11.38,210000.0,9.3244,9.349,9.3162,9.3326,210000.0
2010-05-28 13:00:00,11.38,11.4,11.35,11.36,317600.0,9.3326,9.349,9.308,9.3162,317600.0
2010-05-28 13:10:00,11.36,11.39,11.35,11.38,214800.0,9.3162,9.3408,9.308,9.3326,214800.0
2010-05-28 13:20:00,11.38,11.39,11.37,11.37,160800.0,9.3326,9.3408,9.3244,9.3244,160800.0
2010-05-28 13:30:00,11.37,11.38,11.36,11.38,238800.0,9.3244,9.3326,9.3162,9.3326,238800.0
2010-05-28 13:40:00,11.38,11.38,11.32,11.34,140800.0,9.3326,9.3326,9.2834,9.2998,140800.0
2010-05-28 13:50:00,11.34,11.36,11.32,11.34,148000.0,9.2998,9.3162,9.2834,9.2998,148000.0
2010-05-28 14:00:00,11.34,11.34,11.29,11.32,379200.0,9.2998,9.2998,9.2588,9.2834,379200.0
2010-05-28 14:10:00,11.32,11.33,11.3,11.33,246000.0,9.2834,9.2916,9.267,9.2916,246000.0
2010-05-28 14:20:00,11.33,11.35,11.31,11.34,170400.0,9.2916,9.308,9.2752,9.2998,170400.0
2010-05-28 14:30:00,11.34,11.39,11.33,11.38,301600.0,9.2998,9.3408,9.2916,9.3326,301600.0
2010-05-28 14:40:00,11.38,11.44,11.38,11.43,464400.0,9.3326,9.3818,9.3326,9.3736,464400.0
2010-05-28 14:50:00,11.43,11.45,11.41,11.44,446800.0,9.3736,9.39,9.3572,9.3818,446800.0
2010-05-28 15:00:00,11.43,11.44,11.4,11.41,317600.0,9.3736,9.3818,9.349,9.3572,317600.0
2010-05-28 15:10:00,11.41,11.44,11.41,11.43,528400.0,9.3572,9.3818,9.3572,9.3736,528400.0
2010-05-28 15:20:00,11.43,11.45,11.42,11.45,521200.0,9.3736,9.39,9.3654,9.39,521200.0
2010-05-28 15:30:00,11.45,11.46,11.44,11.44,520800.0,9.39,9.3982,9.3818,9.3818,520800.0
2010-05-28 15:40:00,11.44,11.45,11.37,11.42,1048800.0,9.3818,9.39,9.3244,9.3654,1048800.0
2010-05-28 15:50:00,11.42,11.44,11.35,11.36,1382000.0,9.3654,9.3818,9.308,9.3162,1382000.0
2010-06-01 09:30:00,11.34,11.39,11.24,11.27,670000.0,9.2998,9.3408,9.2177,9.2424,670000.0
2010-06-01 09:40:00,11.28,11.31,11.27,11.3,380000.0,9.2506,9.2752,9.2424,9.267,380000.0
2010-06-01 09:50:00,11.3,11.33,11.28,11.29,275600.0,9.267,9.2916,9.2506,9.2588,275600.0
2010-06-01 10:00:00,11.3,11.4,11.3,11.35,446800.0,9.267,9.349,9.267,9.308,446800.0
2010-06-01 10:10:00,11.35,11.38,11.33,11.38,229200.0,9.308,9.3326,9.2916,9.3326,229200.0
2010-06-01 10:20:00,11.38,11.45,11.36,11.43,240800.0,9.3326,9.39,9.3162,9.3736,240800.0
2010-06-01 10:30:00,11.43,11.47,11.43,11.44,473600.0,9.3736,9.4064,9.3736,9.3818,473600.0
2010-06-01 10:40:00,11.44,11.46,11.43,11.45,356800.0,9.3818,9.3982,9.3736,9.39,356800.0
2010-06-01 10:50:00,11.45,11.45,11.4,11.41,208800.0,9.39,9.39,9.349,9.3572,208800.0
2010-06-01 11:00:00,11.41,11.41,11.37,11.39,222800.0,9.3572,9.3572,9.3244,9.3408,222800.0
2010-06-01 11:10:00,11.39,11.4,11.35,11.36,372800.0,9.3408,9.349,9.308,9.3162,372800.0
2010-06-01 11:20:00,11.35,11.37,11.34,11.37,209600.0,9.308,9.3244,9.2998,9.3244,209600.0
2010-06-01 11:30:00,11.37,11.38,11.35,11.36,201600.0,9.3244,9.3326,9.308,9.3162,201600.0
2010-06-01 11:40:00,11.36,11.36,11.31,11.34,227600.0,9.3162,9.3162,9.2752,9.2998,227600.0
2010-06-01 11:50:00,11.34,11.35,11.31,11.32,252800.0,9.2998,9.308,9.2752,9.2834,252800.0
2010-06-01 12:00:00,11.32,11.34,11.31,11.31,280400.0,9.2834,9.2998,9.2752,9.2752,280400.0
2010-06-01 12:10:00,11.31,11.34,11.31,11.33,346400.0,9.2752,9.2998,9.2752,9.2916,346400.0
2010-06-01 12:20:00,11.33,11.38,11.33,11.36,213200.0,9.2916,9.3326,9.2916,9.3162,213200.0
2010-06-01 12:30:00,11.36,11.38,11.35,11.36,241200.0,9.3162,9.3326,9.308,9.3162,241200.0
2010-06-01 12:40:00,11.36,11.37,11.34,11.35,280000.0,9.3162,9.3244,9.2998,9.308,280000.0
2010-06-01 12:50:00,11.36,11.36,11.32,11.32,451600.0,9.3162,9.3162,9.2834,9.2834,451600.0
2010-06-01 13:00:00,11.32,11.36,11.32,11.35,164000.0,9.2834,9.3162,9.2834,9.308,164000.0
2010-06-01 13:10:00,11.35,11.4,11.35,11.39,252400.0,9.308,9.349,9.308,9.3408,252400.0
2010-06-01 13:20:00,11.39,11.4,11.38,11.39,336400.0,9.3408,9.349,9.3326,9.3408,336400.0
2010-06-01 13:30:00,11.39,11.42,11.39,11.41,313600.0,9.3408,9.3654,9.3408,9.3572,313600.0
2010-06-01 13:40:00,11.41,11.42,11.39,11.4,239600.0,9.3572,9.3654,9.3408,9.349,239600.0
2010-06-01 13:50:00,11.4,11.4,11.37,11.38,256800.0,9.349,9.349,9.3244,9.3326,256800.0
2010-06-01 14:00:00,11.38,11.38,11.32,11.34,706400.0,9.3326,9.3326,9.2834,9.2998,706400.0
2010-06-01 14:10:00,11.34,11.37,11.33,11.36,356400.0,9.2998,9.3244,9.2916,9.3162,356400.0
2010-06-01 14:20:00,11.36,11.38,11.34,11.37,242400.0,9.3162,9.3326,9.2998,9.3244,242400.0
2010-06-01 14:30:00,11.37,11.39,11.36,11.36,390000.0,9.3244,9.3408,9.3162,9.3162,390000.0
2010-06-01 14:40:00,11.36,11.37,11.35,11.36,635600.0,9.3162,9.3244,9.308,9.3162,635600.0
2010-06-01 14:50:00,11.36,11.36,11.32,11.35,424000.0,9.3162,9.3162,9.2834,9.308,424000.0
2010-06-01 15:00:00,11.35,11.36,11.33,11.33,625600.0,9.308,9.3162,9.2916,9.2916,625600.0
2010-06-01 15:10:00,11.33,11.36,11.31,11.32,534800.0,9.2916,9.3162,9.2752,9.2834,534800.0
2010-06-01 15:20:00,11.32,11.34,11.29,11.33,1344800.0,9.2834,9.2998,9.2588,9.2916,1344800.0
2010-06-01 15:30:00,11.33,11.39,11.32,11.39,1295200.0,9.2916,9.3408,9.2834,9.3408,1295200.0
2010-06-01 15:40:00,11.39,11.4,11.34,11.35,2047200.0,9.3408,9.349,9.2998,9.308,2047200.0
2010-06-01 15:50:00,11.35,11.35,11.28,11.32,4041200.0,9.308,9.308,9.2506,9.2834,4041200.0
2010-06-02 09:30:00,11.34,11.34,11.24,11.25,937200.0,9.2998,9.2998,9.2177,9.2259,937200.0
2010-06-02 09:40:00,11.25,11.29,11.24,11.26,551600.0,9.2259,9.2588,9.2177,9.2341,551600.0
2010-06-02 09:50:00,11.26,11.27,11.2,11.24,641600.0,9.2341,9.2424,9.1849,9.2177,641600.0
2010-06-02 10:00:00,11.24,11.28,11.22,11.27,743600.0,9.2177,9.2506,9.2013,9.2424,743600.0
2010-06-02 10:10:00,11.27,11.29,11.24,11.28,340000.0,9.2424,9.2588,9.2177,9.2506,340000.0
2010-06-02 10:20:00,11.28,11.29,11.25,11.25,266400.0,9.2506,9.2588,9.2259,9.2259,266400.0
2010-06-02 10:30:00,11.25,11.28,11.24,11.25,607600.0,9.2259,9.2506,9.2177,9.2259,607600.0
2010-06-02 10:40:00,11.25,11.26,11.24,11.24,272000.0,9.2259,9.2341,9.2177,9.2177,272000.0
2010-06-02 10:50:00,11.24,11.26,11.22,11.24,514800.0,9.2177,9.2341,9.2013,9.2177,514800.0
2010-06-02 11:00:00,11.24,11.26,11.24,11.25,732000.0,9.2177,9.2341,9.2177,9.2259,732000.0
2010-06-02 11:10:00,11.25,11.25,11.19,11.19,824400.0,9.2259,9.2259,9.1767,9.1767,824400.0
2010-06-02 11:20:00,11.19,11.22,11.19,11.21,742000.0,9.1767,9.2013,9.1767,9.1931,742000.0
2010-06-02 11:30:00,11.2,11.25,11.2,11.24,488400.0,9.1849,9.2259,9.1849,9.2177,488400.0
2010-06-02 11:40:00,11.24,11.29,11.24,11.25,421600.0,9.2177,9.2588,9.2177,9.2259,421600.0
2010-06-02 11:50:00,11.26,11.29,11.26,11.28,293200.0,9.2341,9.2588,9.2341,9.2506,293200.0
2010-06-02 12:00:00,11.28,11.31,11.28,11.3,454000.0,9.2506,9.2752,9.2506,9.267,454000.0
2010-06-02 12:10:00,11.3,11.31,11.28,11.28,522400.0,9.267,9.2752,9.2506,9.2506,522400.0
2010-06-02 12:20:00,11.29,11.31,11.28,11.31,359200.0,9.2588,9.2752,9.2506,9.2752,359200.0
2010-06-02 12:30:00,11.3,11.31,11.3,11.3,275200.0,9.267,9.2752,9.267,9.267,275200.0
2010-06-02 12:40:00,11.3,11.35,11.3,11.34,380800.0,9.267,9.308,9.267,9.2998,380800.0
2010-06-02 12:50:00,11.34,11.35,11.33,11.34,248800.0,9.2998,9.308,9.2916,9.2998,248800.0
2010-06-02 13:00:00,11.35,11.37,11.34,11.36,281200.0,9.308,9.3244,9.2998,9.3162,281200.0
2010-06-02 13:10:00,11.36,11.37,11.34,11.35,383200.0,9.3162,9.3244,9.2998,9.308,383200.0
2010-06-02 13:20:00,11.35,11.38,11.34,11.37,416400.0,9.308,9.3326,9.2998,9.3244,416400.0
2010-06-02 13:30:00,11.36,11.39,11.36,11.37,366000.0,9.3162,9.3408,9.3162,9.3244,366000.0
2010-06-02 13:40:00,11.37,11.38,11.37,11.37,251200.0,9.3244,9.3326,9.3244,9.3244,251200.0
2010-06-02 13:50:00,11.37,11.38,11.37,11.37,188000.0,9.3244,9.3326,9.3244,9.3244,188000.0
2010-06-02 14:00:00,11.37,11.39,11.37,11.38,361200.0,9.3244,9.3408,9.3244,9.3326,361200.0
2010-06-02 14:10:00,11.38,11.38,11.37,11.37,351200.0,9.3326,9.3326,9.3244,9.3244,351200.0
2010-06-02 14:20:00,11.37,11.4,11.37,11.38,627600.0,9.3244,9.349,9.3244,9.3326,627600.0
2010-06-02 14:30:00,11.38,11.4,11.37,11.4,340800.0,9.3326,9.349,9.3244,9.349,340800.0
2010-06-02 14:40:00,11.4,11.47,11.4,11.47,610800.0,9.349,9.4064,9.349,9.4064,610800.0
2010-06-02 14:50:00,11.46,11.48,11.45,11.46,518800.0,9.3982,9.4146,9.39,9.3982,518800.0
2010-06-02 15:00:00,11.46,11.5,11.45,11.49,569600.0,9.3982,9.431,9.39,9.4228,569600.0
2010-06-02 15:10:00,11.49,11.5,11.47,11.48,446000.0,9.4228,9.431,9.4064,9.4146,446000.0
2010-06-02 15:20:00,11.48,11.51,11.47,11.51,735200.0,9.4146,9.4392,9.4064,9.4392,735200.0
2010-06-02 15:30:00,11.51,11.52,11.47,11.48,921600.0,9.4392,9.4474,9.4064,9.4146,921600.0
2010-06-02 15:40:00,11.48,11.5,11.45,11.47,1632400.0,9.4146,9.431,9.39,9.4064,1632400.0
2010-06-02 15:50:00,11.47,11.53,11.47,11.52,1639200.0,9.4064,9.4556,9.4064,9.4474,1639200.0
2010-06-03 09:30:00,11.72,11.81,11.63,11.74,1660800.0,9.6114,9.6852,9.5376,9.6278,1660800.0
2010-06-03 09:40:00,11.74,11.8,11.64,11.8,1419200.0,9.6278,9.677,9.5458,9.677,1419200.0
2010-06-03 09:50:00,11.79,11.84,11.73,11.81,863600.0,9.6688,9.7098,9.6196,9.6852,863600.0
2010-06-03 10:00:00,11.82,11.82,11.74,11.76,400000.0,9.6934,9.6934,9.6278,9.6442,400000.0
2010-06-03 10:10:00,11.76,11.76,11.74,11.75,566400.0,9.6442,9.6442,9.6278,9.636,566400.0
2010-06-03 10:20:00,11.75,11.78,11.73,11.76,514000.0,9.636,9.6606,9.6196,9.6442,514000.0
2010-06-03 10:30:00,11.76,11.76,11.68,11.7,1046000.0,9.6442,9.6442,9.5786,9.595,1046000.0
2010-06-03 10:40:00,11.7,11.72,11.65,11.67,570400.0,9.595,9.6114,9.554,9.5704,570400.0
2010-06-03 10:50:00,11.67,11.71,11.67,11.7,270000.0,9.5704,9.6032,9.5704,9.595,270000.0
2010-06-03 11:00:00,11.7,11.72,11.69,11.71,188400.0,9.595,9.6114,9.5868,9.6032,188400.0
2010-06-03 11:10:00,11.71,11.73,11.69,11.72,380800.0,9.6032,9.6196,9.5868,9.6114,380800.0
2010-06-03 11:20:00,11.72,11.72,11.66,11.66,298800.0,9.6114,9.6114,9.5622,9.5622,298800.0
2010-06-03 11:30:00,11.66,11.69,11.66,11.67,214000.0,9.5622,9.5868,9.5622,9.5704,214000.0
2010-06-03 11:40:00,11.68,11.68,11.65,11.67,463600.0,9.5786,9.5786,9.554,9.5704,463600.0
2010-06-03 11:50:00,11.67,11.67,11.65,11.66,212000.0,9.5704,9.5704,9.554,9.5622,212000.0
2010-06-03 12:00:00,11.66,11.66,11.64,11.65,319200.0,9.5622,9.5622,9.5458,9.554,319200.0
2010-06-03 12:10:00,11.65,11.65,11.61,11.63,400400.0,9.554,9.554,9.5212,9.5376,400400.0
2010-06-03 12:20:00,11.63,11.63,11.6,11.6,386000.0,9.5376,9.5376,9.513,9.513,386000.0
2010-06-03 12:30:00,11.6,11.62,11.58,11.62,341200.0,9.513,9.5294,9.4966,9.5294,341200.0
2010-06-03 12:40:00,11.62,11.62,11.59,11.6,354400.0,9.5294,9.5294,9.5048,9.513,354400.0
2010-06-03 12:50:00,11.6,11.6,11.58,11.58,280800.0,9.513,9.513,9.4966,9.4966,280800.0
2010-06-03 13:00:00,11.58,11.59,11.58,11.59,380400.0,9.4966,9.5048,9.4966,9.5048,380400.0
2010-06-03 13:10:00,11.59,11.6,11.56,11.56,476400.0,9.5048,9.513,9.4802,9.4802,476400.0
2010-06-03 13:20:00,11.56,11.56,11.52,11.53,572000.0,9.4802,9.4802,9.4474,9.4556,572000.0
2010-06-03 13:30:00,11.53,11.55,11.52,11.55,565200.0,9.4556,9.472,9.4474,9.472,565200.0
2010-06-03 13:40:00,11.54,11.56,11.53,11.54,559600.0,9.4638,9.4802,9.4556,9.4638,559600.0
2010-06-03 13:50:00,11.54,11.54,11.52,11.53,405200.0,9.4638,9.4638,9.4474,9.4556,405200.0
2010-06-03 14:00:00,11.53,11.56,11.53,11.56,306800.0,9.4556,9.4802,9.4556,9.4802,306800.0
2010-06-03 14:10:00,11.56,11.59,11.55,11.57,493600.0,9.4802,9.5048,9.472,9.4884,493600.0
2010-06-03 14:20:00,11.58,11.59,11.56,11.57,442000.0,9.4966,9.5048,9.4802,9.4884,442000.0
2010-06-03 14:30:00,11.56,11.59,11.55,11.58,666400.0,9.4802,9.5048,9.472,9.4966,666400.0
2010-06-03 14:40:00,11.58,11.59,11.57,11.57,473600.0,9.4966,9.5048,9.4884,9.4884,473600.0
2010-06-03 14:50:00,11.58,11.59,11.57,11.58,477600.0,9.4966,9.5048,9.4884,9.4966,477600.0
2010-06-03 15:00:00,11.58,11.6,11.57,11.58,551200.0,9.4966,9.513,9.4884,9.4966,551200.0
2010-06-03 15:10:00,11.58,11.58,11.55,11.56,622400.0,9.4966,9.4966,9.472,9.4802,622400.0
2010-06-03 15:20:00,11.56,11.59,11.56,11.58,1234000.0,9.4802,9.5048,9.4802,9.4966,1234000.0
2010-06-03 15:30:00,11.58,11.62,11.57,11.6,1043600.0,9.4966,9.5294,9.4884,9.513,1043600.0
2010-06-03 15:40:00,11.61,11.61,11.55,11.55,1358800.0,9.5212,9.5212,9.472,9.472,1358800.0
2010-06-03 15:50:00,11.55,11.59,11.55,11.58,2049200.0,9.472,9.5048,9.472,9.4966,2049200.0
2010-06-04 09:30:00,11.44,11.49,11.38,11.44,446000.0,9.3818,9.4228,9.3326,9.3818,446000.0
2010-06-04 09:40:00,11.44,11.45,11.41,11.44,407600.0,9.3818,9.39,9.3572,9.3818,407600.0
2010-06-04 09:50:00,11.44,11.45,11.39,11.39,372400.0,9.3818,9.39,9.3408,9.3408,372400.0
2010-06-04 10:00:00,11.39,11.41,11.38,11.4,227200.0,9.3408,9.3572,9.3326,9.349,227200.0
2010-06-04 10:10:00,11.4,11.42,11.38,11.4,274800.0,9.349,9.3654,9.3326,9.349,274800.0
2010-06-04 10:20:00,11.4,11.4,11.34,11.35,665200.0,9.349,9.349,9.2998,9.308,665200.0
2010-06-04 10:30:00,11.35,11.38,11.34,11.35,611600.0,9.308,9.3326,9.2998,9.308,611600.0
2010-06-04 10:40:00,11.35,11.36,11.31,11.31,304400.0,9.308,9.3162,9.2752,9.2752,304400.0
2010-06-04 10:50:00,11.31,11.33,11.28,11.29,253200.0,9.2752,9.2916,9.2506,9.2588,253200.0
2010-06-04 11:00:00,11.29,11.31,11.29,11.29,301200.0,9.2588,9.2752,9.2588,9.2588,301200.0
2010-06-04 11:10:00,11.29,11.31,11.26,11.26,404000.0,9.2588,9.2752,9.2341,9.2341,404000.0
2010-06-04 11:20:00,11.26,11.28,11.24,11.26,455600.0,9.2341,9.2506,9.2177,9.2341,455600.0
2010-06-04 11:30:00,11.26,11.31,11.25,11.3,204400.0,9.2341,9.2752,9.2259,9.267,204400.0
2010-06-04 11:40:00,11.3,11.32,11.28,11.31,189200.0,9.267,9.2834,9.2506,9.2752,189200.0
2010-06-04 11:50:00,11.31,11.31,11.25,11.25,186800.0,9.2752,9.2752,9.2259,9.2259,186800.0
2010-06-04 12:00:00,11.25,11.25,11.19,11.21,602800.0,9.2259,9.2259,9.1767,9.1931,602800.0
2010-06-04 12:10:00,11.21,11.23,11.21,11.21,360400.0,9.1931,9.2095,9.1931,9.1931,360400.0
2010-06-04 12:20:00,11.21,11.24,11.21,11.22,212800.0,9.1931,9.2177,9.1931,9.2013,212800.0
2010-06-04 12:30:00,11.22,11.23,11.18,11.18,622000.0,9.2013,9.2095,9.1685,9.1685,622000.0
2010-06-04 12:40:00,11.18,11.18,11.17,11.18,237600.0,9.1685,9.1685,9.1603,9.1685,237600.0
2010-06-04 12:50:00,11.18,11.2,11.18,11.19,316000.0,9.1685,9.1849,9.1685,9.1767,316000.0
2010-06-04 13:00:00,11.2,11.24,11.19,11.22,359200.0,9.1849,9.2177,9.1767,9.2013,359200.0
2010-06-04 13:10:00,11.23,11.23,11.19,11.2,283600.0,9.2095,9.2095,9.1767,9.1849,283600.0
2010-06-04 13:20:00,11.21,11.21,11.16,11.18,486000.0,9.1931,9.1931,9.1521,9.1685,486000.0
2010-06-04 13:30:00,11.18,11.2,11.17,11.18,192800.0,9.1685,9.1849,9.1603,9.1685,192800.0
2010-06-04 13:40:00,11.18,11.2,11.17,11.2,191200.0,9.1685,9.1849,9.1603,9.1849,191200.0
2010-06-04 13:50:00,11.19,11.2,11.15,11.16,208800.0,9.1767,9.1849,9.1439,9.1521,208800.0
2010-06-04 14:00:00,11.16,11.19,11.14,11.14,280800.0,9.1521,9.1767,9.1357,9.1357,280800.0
2010-06-04 14:10:00,11.14,11.17,11.13,11.15,268800.0,9.1357,9.1603,9.1275,9.1439,268800.0
2010-06-04 14:20:00,11.15,11.19,11.14,11.16,386000.0,9.1439,9.1767,9.1357,9.1521,386000.0
2010-06-04 14:30:00,11.17,11.19,11.15,11.17,395200.0,9.1603,9.1767,9.1439,9.1603,395200.0
2010-06-04 14:40:00,11.17,11.18,11.12,11.12,546400.0,9.1603,9.1685,9.1193,9.1193,546400.0
2010-06-04 14:50:00,11.12,11.14,11.09,11.13,660000.0,9.1193,9.1357,9.0947,9.1275,660000.0
2010-06-04 15:00:00,11.13,11.18,11.13,11.18,789200.0,9.1275,9.1685,9.1275,9.1685,789200.0
2010-06-04 15:10:00,11.18,11.2,11.16,11.17,700000.0,9.1685,9.1849,9.1521,9.1603,700000.0
2010-06-04 15:20:00,11.17,11.19,11.13,11.14,782400.0,9.1603,9.1767,9.1275,9.1357,782400.0
2010-06-04 15:30:00,11.14,11.17,11.13,11.17,1009600.0,9.1357,9.1603,9.1275,9.1603,1009600.0
2010-06-04 15:40:00,11.17,11.17,11.1,11.15,1926400.0,9.1603,9.1603,9.1029,9.1439,1926400.0
2010-06-04 15:50:00,11.15,11.16,11.1,11.13,2293200.0,9.1439,9.1521,9.1029,9.1275,2293200.0
2010-06-07 09:30:00,11.2,11.2,11.13,11.13,440000.0,9.1849,9.1849,9.1275,9.1275,440000.0
2010-06-07 09:40:00,11.13,11.17,11.1,11.17,434800.0,9.1275,9.1603,9.1029,9.1603,434800.0
2010-06-07 09:50:00,11.16,11.22,11.16,11.2,400400.0,9.1521,9.2013,9.1521,9.1849,400400.0
2010-06-07 10:00:00,11.2,11.27,11.19,11.26,498800.0,9.1849,9.2424,9.1767,9.2341,498800.0
2010-06-07 10:10:00,11.26,11.26,11.2,11.2,388400.0,9.2341,9.2341,9.1849,9.1849,388400.0
2010-06-07 10:20:00,11.2,11.21,11.17,11.19,338400.0,9.1849,9.1931,9.1603,9.1767,338400.0
2010-06-07 10:30:00,11.19,11.19,11.13,11.13,389600.0,9.1767,9.1767,9.1275,9.1275,389600.0
2010-06-07 10:40:00,11.13,11.15,11.11,11.12,382800.0,9.1275,9.1439,9.1111,9.1193,382800.0
2010-06-07 10:50:00,11.12,11.13,11.06,11.08,446800.0,9.1193,9.1275,9.0701,9.0865,446800.0
2010-06-07 11:00:00,11.08,11.12,11.08,11.11,428400.0,9.0865,9.1193,9.0865,9.1111,428400.0
2010-06-07 11:10:00,11.11,11.11,11.05,11.06,320000.0,9.1111,9.1111,9.0619,9.0701,320000.0
2010-06-07 11:20:00,11.07,11.12,11.06,11.11,254000.0,9.0783,9.1193,9.0701,9.1111,254000.0
2010-06-07 11:30:00,11.1,11.13,11.09,11.12,217200.0,9.1029,9.1275,9.0947,9.1193,217200.0
2010-06-07 11:40:00,11.12,11.16,11.11,11.15,410800.0,9.1193,9.1521,9.1111,9.1439,410800.0
2010-06-07 11:50:00,11.15,11.16,11.14,11.16,218800.0,9.1439,9.1521,9.1357,9.1521,218800.0
2010-06-07 12:00:00,11.15,11.2,11.15,11.17,360400.0,9.1439,9.1849,9.1439,9.1603,360400.0
2010-06-07 12:10:00,11.18,11.19,11.17,11.18,216000.0,9.1685,9.1767,9.1603,9.1685,216000.0
2010-06-07 12:20:00,11.18,11.19,11.17,11.17,234000.0,9.1685,9.1767,9.1603,9.1603,234000.0
2010-06-07 12:30:00,11.17,11.18,11.16,11.17,225200.0,9.1603,9.1685,9.1521,9.1603,225200.0
2010-06-07 12:40:00,11.17,11.19,11.17,11.18,208400.0,9.1603,9.1767,9.1603,9.1685,208400.0
2010-06-07 12:50:00,11.18,11.21,11.18,11.2,255200.0,9.1685,9.1931,9.1685,9.1849,255200.0
2010-06-07 13:00:00,11.2,11.21,11.18,11.2,250000.0,9.1849,9.1931,9.1685,9.1849,250000.0
2010-06-07 13:10:00,11.19,11.21,11.18,11.21,184800.0,9.1767,9.1931,9.1685,9.1931,184800.0
2010-06-07 13:20:00,11.21,11.22,11.2,11.22,208800.0,9.1931,9.2013,9.1849,9.2013,208800.0
2010-06-07 13:30:00,11.22,11.23,11.19,11.19,240800.0,9.2013,9.2095,9.1767,9.1767,240800.0
2010-06-07 13:40:00,11.2,11.2,11.15,11.15,256800.0,9.1849,9.1849,9.1439,9.1439,256800.0
2010-06-07 13:50:00,11.15,11.16,11.14,11.16,272800.0,9.1439,9.1521,9.1357,9.1521,272800.0
2010-06-07 14:00:00,11.16,11.18,11.14,11.15,311200.0,9.1521,9.1685,9.1357,9.1439,311200.0
2010-06-07 14:10:00,11.15,11.15,11.11,11.12,381600.0,9.1439,9.1439,9.1111,9.1193,381600.0
2010-06-07 14:20:00,11.12,11.14,11.11,11.13,336000.0,9.1193,9.1357,9.1111,9.1275,336000.0
2010-06-07 14:30:00,11.13,11.14,11.1,11.1,438400.0,9.1275,9.1357,9.1029,9.1029,438400.0
2010-06-07 14:40:00,11.1,11.1,11.06,11.07,452800.0,9.1029,9.1029,9.0701,9.0783,452800.0
2010-06-07 14:50:00,11.07,11.09,11.06,11.07,449600.0,9.0783,9.0947,9.0701,9.0783,449600.0
2010-06-07 15:00:00,11.07,11.11,11.07,11.1,848000.0,9.0783,9.1111,9.0783,9.1029,848000.0
2010-06-07 15:10:00,11.1,11.1,11.05,11.05,978800.0,9.1029,9.1029,9.0619,9.0619,978800.0
2010-06-07 15:20:00,11.05,11.06,11.02,11.02,1173200.0,9.0619,9.0701,9.0373,9.0373,1173200.0
2010-06-07 15:30:00,11.02,11.04,11.0,11.02,1197600.0,9.0373,9.0537,9.0209,9.0373,1197600.0
2010-06-07 15:40:00,11.02,11.02,10.98,11.01,1353200.0,9.0373,9.0373,9.0045,9.0291,1353200.0
2010-06-07 15:50:00,11.01,11.03,10.99,10.99,1510400.0,9.0291,9.0455,9.0127,9.0127,1510400.0
2010-06-08 09:30:00,10.97,11.06,10.92,11.04,327600.0,8.9963,9.0701,8.9553,9.0537,327600.0
2010-06-08 09:40:00,11.04,11.09,11.01,11.01,304000.0,9.0537,9.0947,9.0291,9.0291,304000.0
2010-06-08 09:50:00,11.01,11.01,10.94,10.97,586800.0,9.0291,9.0291,8.9717,8.9963,586800.0
2010-06-08 10:00:00,10.97,11.04,10.97,11.03,236800.0,8.9963,9.0537,8.9963,9.0455,236800.0
2010-06-08 10:10:00,11.03,11.03,10.96,10.97,539200.0,9.0455,9.0455,8.9881,8.9963,539200.0
2010-06-08 10:20:00,10.97,10.98,10.94,10.98,385600.0,8.9963,9.0045,8.9717,9.0045,385600.0
2010-06-08 10:30:00,10.98,10.99,10.95,10.95,338000.0,9.0045,9.0127,8.9799,8.9799,338000.0
2010-06-08 10:40:00,10.94,10.95,10.92,10.95,419200.0,8.9717,8.9799,8.9553,8.9799,419200.0
2010-06-08 10:50:00,10.95,11.0,10.93,10.99,417600.0,8.9799,9.0209,8.9635,9.0127,417600.0
2010-06-08 11:00:00,10.99,11.01,10.93,10.95,274000.0,9.0127,9.0291,8.9635,8.9799,274000.0
2010-06-08 11:10:00,10.95,10.97,10.91,10.93,460800.0,8.9799,8.9963,8.9471,8.9635,460800.0
2010-06-08 11:20:00,10.93,11.02,10.93,10.99,410400.0,8.9635,9.0373,8.9635,9.0127,410400.0
2010-06-08 11:30:00,10.99,11.05,10.99,11.03,392000.0,9.0127,9.0619,9.0127,9.0455,392000.0
2010-06-08 11:40:00,11.03,11.06,11.01,11.06,299600.0,9.0455,9.0701,9.0291,9.0701,299600.0
2010-06-08 11:50:00,11.06,11.13,11.06,11.1,546400.0,9.0701,9.1275,9.0701,9.1029,546400.0
2010-06-08 12:00:00,11.1,11.12,11.08,11.08,177200.0,9.1029,9.1193,9.0865,9.0865,177200.0
2010-06-08 12:10:00,11.08,11.1,11.07,11.09,403600.0,9.0865,9.1029,9.0783,9.0947,403600.0
2010-06-08 12:20:00,11.09,11.11,11.08,11.09,206800.0,9.0947,9.1111,9.0865,9.0947,206800.0
2010-06-08 12:30:00,11.09,11.11,11.09,11.11,359600.0,9.0947,9.1111,9.0947,9.1111,359600.0
2010-06-08 12:40:00,11.11,11.13,11.09,11.11,385200.0,9.1111,9.1275,9.0947,9.1111,385200.0
2010-06-08 12:50:00,11.11,11.13,11.1,11.11,186000.0,9.1111,9.1275,9.1029,9.1111,186000.0
2010-06-08 13:00:00,11.11,11.13,11.1,11.1,365200.0,9.1111,9.1275,9.1029,9.1029,365200.0
2010-06-08 13:10:00,11.1,11.1,11.07,11.08,121600.0,9.1029,9.1029,9.0783,9.0865,121600.0
2010-06-08 13:20:00,11.08,11.09,11.07,11.08,307200.0,9.0865,9.0947,9.0783,9.0865,307200.0
2010-06-08 13:30:00,11.08,11.08,11.04,11.05,400400.0,9.0865,9.0865,9.0537,9.0619,400400.0
2010-06-08 13:40:00,11.05,11.05,11.03,11.03,333600.0,9.0619,9.0619,9.0455,9.0455,333600.0
2010-06-08 13:50:00,11.03,11.04,11.0,11.04,358400.0,9.0455,9.0537,9.0209,9.0537,358400.0
2010-06-08 14:00:00,11.04,11.09,11.04,11.05,520000.0,9.0537,9.0947,9.0537,9.0619,520000.0
2010-06-08 14:10:00,11.05,11.06,11.02,11.06,208400.0,9.0619,9.0701,9.0373,9.0701,208400.0
2010-06-08 14:20:00,11.06,11.11,11.06,11.09,399600.0,9.0701,9.1111,9.0701,9.0947,399600.0
2010-06-08 14:30:00,11.09,11.13,11.09,11.1,325200.0,9.0947,9.1275,9.0947,9.1029,325200.0
2010-06-08 14:40:00,11.1,11.13,11.1,11.11,353200.0,9.1029,9.1275,9.1029,9.1111,353200.0
2010-06-08 14:50:00,11.11,11.11,11.08,11.08,367600.0,9.1111,9.1111,9.0865,9.0865,367600.0
2010-06-08 15:00:00,11.09,11.12,11.06,11.11,599600.0,9.0947,9.1193,9.0701,9.1111,599600.0
2010-06-08 15:10:00,11.11,11.11,11.06,11.08,585200.0,9.1111,9.1111,9.0701,9.0865,585200.0
2010-06-08 15:20:00,11.08,11.17,11.08,11.17,784400.0,9.0865,9.1603,9.0865,9.1603,784400.0
2010-06-08 15:30:00,11.16,11.2,11.15,11.19,1162000.0,9.1521,9.1849,9.1439,9.1767,1162000.0
2010-06-08 15:40:00,11.19,11.2,11.16,11.17,1101600.0,9.1767,9.1849,9.1521,9.1603,1101600.0
2010-06-08 15:50:00,11.17,11.21,11.17,11.2,1626400.0,9.1603,9.1931,9.1603,9.1849,1626400.0
2010-06-09 09:30:00,11.24,11.42,11.23,11.36,1017600.0,9.2177,9.3654,9.2095,9.3162,1017600.0
2010-06-09 09:40:00,11.36,11.49,11.34,11.49,1202000.0,9.3162,9.4228,9.2998,9.4228,1202000.0
2010-06-09 09:50:00,11.49,11.49,11.42,11.43,660400.0,9.4228,9.4228,9.3654,9.3736,660400.0
2010-06-09 10:00:00,11.43,11.47,11.39,11.4,559600.0,9.3736,9.4064,9.3408,9.349,559600.0
2010-06-09 10:10:00,11.4,11.42,11.37,11.41,472000.0,9.349,9.3654,9.3244,9.3572,472000.0
2010-06-09 10:20:00,11.41,11.42,11.38,11.4,390400.0,9.3572,9.3654,9.3326,9.349,390400.0
2010-06-09 10:30:00,11.4,11.42,11.39,11.4,515200.0,9.349,9.3654,9.3408,9.349,515200.0
2010-06-09 10:40:00,11.4,11.47,11.38,11.44,421200.0,9.349,9.4064,9.3326,9.3818,421200.0
2010-06-09 10:50:00,11.44,11.47,11.43,11.47,502400.0,9.3818,9.4064,9.3736,9.4064,502400.0
2010-06-09 11:00:00,11.47,11.49,11.45,11.46,700000.0,9.4064,9.4228,9.39,9.3982,700000.0
2010-06-09 11:10:00,11.46,11.47,11.44,11.45,340000.0,9.3982,9.4064,9.3818,9.39,340000.0
2010-06-09 11:20:00,11.45,11.49,11.45,11.47,406800.0,9.39,9.4228,9.39,9.4064,406800.0
2010-06-09 11:30:00,11.47,11.48,11.44,11.45,491200.0,9.4064,9.4146,9.3818,9.39,491200.0
2010-06-09 11:40:00,11.45,11.47,11.44,11.44,287600.0,9.39,9.4064,9.3818,9.3818,287600.0
2010-06-09 11:50:00,11.44,11.46,11.43,11.43,243600.0,9.3818,9.3982,9.3736,9.3736,243600.0
2010-06-09 12:00:00,11.43,11.44,11.42,11.42,152400.0,9.3736,9.3818,9.3654,9.3654,152400.0
2010-06-09 12:10:00,11.42,11.43,11.41,11.42,200000.0,9.3654,9.3736,9.3572,9.3654,200000.0
2010-06-09 12:20:00,11.42,11.45,11.42,11.43,232400.0,9.3654,9.39,9.3654,9.3736,232400.0
2010-06-09 12:30:00,11.43,11.44,11.42,11.43,331600.0,9.3736,9.3818,9.3654,9.3736,331600.0
2010-06-09 12:40:00,11.43,11.44,11.42,11.44,380800.0,9.3736,9.3818,9.3654,9.3818,380800.0
2010-06-09 12:50:00,11.44,11.44,11.4,11.41,247200.0,9.3818,9.3818,9.349,9.3572,247200.0
2010-06-09 13:00:00,11.41,11.43,11.4,11.41,262000.0,9.3572,9.3736,9.349,9.3572,262000.0
2010-06-09 13:10:00,11.41,11.45,11.4,11.45,223600.0,9.3572,9.39,9.349,9.39,223600.0
2010-06-09 13:20:00,11.45,11.45,11.42,11.44,230000.0,9.39,9.39,9.3654,9.3818,230000.0
2010-06-09 13:30:00,11.44,11.44,11.4,11.4,355600.0,9.3818,9.3818,9.349,9.349,355600.0
2010-06-09 13:40:00,11.4,11.43,11.39,11.4,559200.0,9.349,9.3736,9.3408,9.349,559200.0
2010-06-09 13:50:00,11.4,11.43,11.4,11.42,331600.0,9.349,9.3736,9.349,9.3654,331600.0
2010-06-09 14:00:00,11.42,11.43,11.36,11.37,365200.0,9.3654,9.3736,9.3162,9.3244,365200.0
2010-06-09 14:10:00,11.37,11.4,11.36,11.38,275200.0,9.3244,9.349,9.3162,9.3326,275200.0
2010-06-09 14:20:00,11.38,11.41,11.36,11.41,359200.0,9.3326,9.3572,9.3162,9.3572,359200.0
2010-06-09 14:30:00,11.4,11.41,11.39,11.39,297600.0,9.349,9.3572,9.3408,9.3408,297600.0
2010-06-09 14:40:00,11.39,11.4,11.35,11.36,360400.0,9.3408,9.349,9.308,9.3162,360400.0
2010-06-09 14:50:00,11.36,11.37,11.3,11.3,335600.0,9.3162,9.3244,9.267,9.267,335600.0
2010-06-09 15:00:00,11.3,11.33,11.29,11.32,412400.0,9.267,9.2916,9.2588,9.2834,412400.0
2010-06-09 15:10:00,11.32,11.33,11.25,11.26,620400.0,9.2834,9.2916,9.2259,9.2341,620400.0
2010-06-09 15:20:00,11.26,11.31,11.25,11.3,666400.0,9.2341,9.2752,9.2259,9.267,666400.0
2010-06-09 15:30:00,11.3,11.3,11.24,11.25,985200.0,9.267,9.267,9.2177,9.2259,985200.0
2010-06-09 15:40:00,11.25,11.27,11.22,11.24,1384000.0,9.2259,9.2424,9.2013,9.2177,1384000.0
2010-06-09 15:50:00,11.24,11.28,11.21,11.26,1463200.0,9.2177,9.2506,9.1931,9.2341,1463200.0
2010-06-10 09:30:00,11.38,11.44,11.34,11.4,542000.0,9.3326,9.3818,9.2998,9.349,542000.0
2010-06-10 09:40:00,11.4,11.44,11.4,11.43,352800.0,9.349,9.3818,9.349,9.3736,352800.0
2010-06-10 09:50:00,11.44,11.49,11.43,11.49,425600.0,9.3818,9.4228,9.3736,9.4228,425600.0
2010-06-10 10:00:00,11.49,11.53,11.48,11.49,661600.0,9.4228,9.4556,9.4146,9.4228,661600.0
2010-06-10 10:10:00,11.49,11.5,11.47,11.48,280000.0,9.4228,9.431,9.4064,9.4146,280000.0
2010-06-10 10:20:00,11.48,11.49,11.43,11.45,378800.0,9.4146,9.4228,9.3736,9.39,378800.0
2010-06-10 10:30:00,11.45,11.49,11.45,11.47,290000.0,9.39,9.4228,9.39,9.4064,290000.0
2010-06-10 10:40:00,11.47,11.5,11.46,11.5,370000.0,9.4064,9.431,9.3982,9.431,370000.0
2010-06-10 10:50:00,11.5,11.51,11.48,11.49,441600.0,9.431,9.4392,9.4146,9.4228,441600.0
2010-06-10 11:00:00,11.5,11.53,11.49,11.51,358800.0,9.431,9.4556,9.4228,9.4392,358800.0
2010-06-10 11:10:00,11.51,11.54,11.51,11.54,301200.0,9.4392,9.4638,9.4392,9.4638,301200.0
2010-06-10 11:20:00,11.55,11.55,11.52,11.53,311600.0,9.472,9.472,9.4474,9.4556,311600.0
2010-06-10 11:30:00,11.53,11.54,11.48,11.49,476000.0,9.4556,9.4638,9.4146,9.4228,476000.0
2010-06-10 11:40:00,11.49,11.49,11.45,11.47,440000.0,9.4228,9.4228,9.39,9.4064,440000.0
2010-06-10 11:50:00,11.47,11.49,11.47,11.49,206800.0,9.4064,9.4228,9.4064,9.4228,206800.0
2010-06-10 12:00:00,11.49,11.49,11.42,11.43,362800.0,9.4228,9.4228,9.3654,9.3736,362800.0
2010-06-10 12:10:00,11.43,11.45,11.42,11.42,148400.0,9.3736,9.39,9.3654,9.3654,148400.0
2010-06-10 12:20:00,11.42,11.45,11.42,11.45,146800.0,9.3654,9.39,9.3654,9.39,146800.0
2010-06-10 12:30:00,11.45,11.46,11.43,11.45,186800.0,9.39,9.3982,9.3736,9.39,186800.0
2010-06-10 12:40:00,11.45,11.45,11.4,11.4,230800.0,9.39,9.39,9.349,9.349,230800.0
2010-06-10 12:50:00,11.4,11.43,11.4,11.43,216400.0,9.349,9.3736,9.349,9.3736,216400.0
2010-06-10 13:00:00,11.43,11.43,11.4,11.41,246800.0,9.3736,9.3736,9.349,9.3572,246800.0
2010-06-10 13:10:00,11.41,11.44,11.4,11.43,526000.0,9.3572,9.3818,9.349,9.3736,526000.0
2010-06-10 13:20:00,11.43,11.45,11.42,11.44,285600.0,9.3736,9.39,9.3654,9.3818,285600.0
2010-06-10 13:30:00,11.44,11.46,11.44,11.45,408800.0,9.3818,9.3982,9.3818,9.39,408800.0
2010-06-10 13:40:00,11.46,11.46,11.44,11.46,282000.0,9.3982,9.3982,9.3818,9.3982,282000.0
2010-06-10 13:50:00,11.46,11.46,11.44,11.45,279200.0,9.3982,9.3982,9.3818,9.39,279200.0
2010-06-10 14:00:00,11.45,11.45,11.41,11.42,286800.0,9.39,9.39,9.3572,9.3654,286800.0
2010-06-10 14:10:00,11.42,11.45,11.42,11.44,305200.0,9.3654,9.39,9.3654,9.3818,305200.0
2010-06-10 14:20:00,11.44,11.46,11.44,11.45,162800.0,9.3818,9.3982,9.3818,9.39,162800.0
2010-06-10 14:30:00,11.45,11.5,11.45,11.49,363600.0,9.39,9.431,9.39,9.4228,363600.0
2010-06-10 14:40:00,11.49,11.53,11.49,11.51,382400.0,9.4228,9.4556,9.4228,9.4392,382400.0
2010-06-10 14:50:00,11.51,11.53,11.5,11.52,677600.0,9.4392,9.4556,9.431,9.4474,677600.0
2010-06-10 15:00:00,11.53,11.54,11.49,11.51,589600.0,9.4556,9.4638,9.4228,9.4392,589600.0
2010-06-10 15:10:00,11.51,11.56,11.5,11.56,544400.0,9.4392,9.4802,9.431,9.4802,544400.0
2010-06-10 15:20:00,11.56,11.57,11.54,11.54,704800.0,9.4802,9.4884,9.4638,9.4638,704800.0
2010-06-10 15:30:00,11.54,11.56,11.53,11.54,537600.0,9.4638,9.4802,9.4556,9.4638,537600.0
2010-06-10 15:40:00,11.53,11.56,11.53,11.54,955600.0,9.4556,9.4802,9.4556,9.4638,955600.0
2010-06-10 15:50:00,11.54,11.57,11.54,11.56,1440800.0,9.4638,9.4884,9.4638,9.4802,1440800.0
2010-06-11 09:30:00,11.42,11.46,11.4,11.46,432800.0,9.3654,9.3982,9.349,9.3982,432800.0
2010-06-11 09:40:00,11.46,11.53,11.45,11.48,347200.0,9.3982,9.4556,9.39,9.4146,347200.0
2010-06-11 09:50:00,11.48,11.55,11.46,11.53,526000.0,9.4146,9.472,9.3982,9.4556,526000.0
2010-06-11 10:00:00,11.53,11.59,11.5,11.57,547200.0,9.4556,9.5048,9.431,9.4884,547200.0
2010-06-11 10:10:00,11.57,11.6,11.51,11.52,381600.0,9.4884,9.513,9.4392,9.4474,381600.0
2010-06-11 10:20:00,11.51,11.52,11.5,11.51,368800.0,9.4392,9.4474,9.431,9.4392,368800.0
2010-06-11 10:30:00,11.51,11.54,11.51,11.52,241600.0,9.4392,9.4638,9.4392,9.4474,241600.0
2010-06-11 10:40:00,11.52,11.54,11.51,11.52,155200.0,9.4474,9.4638,9.4392,9.4474,155200.0
2010-06-11 10:50:00,11.52,11.53,11.47,11.47,279600.0,9.4474,9.4556,9.4064,9.4064,279600.0
2010-06-11 11:00:00,11.47,11.47,11.43,11.43,216000.0,9.4064,9.4064,9.3736,9.3736,216000.0
2010-06-11 11:10:00,11.44,11.46,11.42,11.46,238000.0,9.3818,9.3982,9.3654,9.3982,238000.0
2010-06-11 11:20:00,11.46,11.46,11.43,11.44,349200.0,9.3982,9.3982,9.3736,9.3818,349200.0
2010-06-11 11:30:00,11.44,11.46,11.44,11.45,240800.0,9.3818,9.3982,9.3818,9.39,240800.0
2010-06-11 11:40:00,11.45,11.46,11.43,11.44,152800.0,9.39,9.3982,9.3736,9.3818,152800.0
2010-06-11 11:50:00,11.44,11.47,11.44,11.47,222400.0,9.3818,9.4064,9.3818,9.4064,222400.0
2010-06-11 12:00:00,11.46,11.47,11.45,11.46,206400.0,9.3982,9.4064,9.39,9.3982,206400.0
2010-06-11 12:10:00,11.46,11.47,11.44,11.46,148400.0,9.3982,9.4064,9.3818,9.3982,148400.0
2010-06-11 12:20:00,11.46,11.47,11.42,11.43,180800.0,9.3982,9.4064,9.3654,9.3736,180800.0
2010-06-11 12:30:00,11.42,11.43,11.39,11.4,247600.0,9.3654,9.3736,9.3408,9.349,247600.0
2010-06-11 12:40:00,11.4,11.43,11.4,11.43,182000.0,9.349,9.3736,9.349,9.3736,182000.0
2010-06-11 12:50:00,11.42,11.43,11.41,11.42,141200.0,9.3654,9.3736,9.3572,9.3654,141200.0
2010-06-11 13:00:00,11.42,11.47,11.42,11.46,221600.0,9.3654,9.4064,9.3654,9.3982,221600.0
2010-06-11 13:10:00,11.46,11.47,11.45,11.46,88800.0,9.3982,9.4064,9.39,9.3982,88800.0
2010-06-11 13:20:00,11.46,11.47,11.46,11.47,148400.0,9.3982,9.4064,9.3982,9.4064,148400.0
2010-06-11 13:30:00,11.46,11.47,11.44,11.45,300800.0,9.3982,9.4064,9.3818,9.39,300800.0
2010-06-11 13:40:00,11.45,11.45,11.41,11.41,207600.0,9.39,9.39,9.3572,9.3572,207600.0
2010-06-11 13:50:00,11.42,11.44,11.41,11.43,173200.0,9.3654,9.3818,9.3572,9.3736,173200.0
2010-06-11 14:00:00,11.42,11.44,11.42,11.43,302400.0,9.3654,9.3818,9.3654,9.3736,302400.0
2010-06-11 14:10:00,11.43,11.43,11.39,11.39,316800.0,9.3736,9.3736,9.3408,9.3408,316800.0
2010-06-11 14:20:00,11.39,11.4,11.38,11.38,166400.0,9.3408,9.349,9.3326,9.3326,166400.0
2010-06-11 14:30:00,11.39,11.4,11.38,11.39,244000.0,9.3408,9.349,9.3326,9.3408,244000.0
2010-06-11 14:40:00,11.39,11.44,11.38,11.42,318000.0,9.3408,9.3818,9.3326,9.3654,318000.0
2010-06-11 14:50:00,11.42,11.43,11.4,11.4,330400.0,9.3654,9.3736,9.349,9.349,330400.0
2010-06-11 15:00:00,11.4,11.44,11.4,11.41,379200.0,9.349,9.3818,9.349,9.3572,379200.0
2010-06-11 15:10:00,11.41,11.42,11.4,11.41,369600.0,9.3572,9.3654,9.349,9.3572,369600.0
2010-06-11 15:20:00,11.41,11.44,11.4,11.42,465600.0,9.3572,9.3818,9.349,9.3654,465600.0
2010-06-11 15:30:00,11.42,11.47,11.42,11.47,409200.0,9.3654,9.4064,9.3654,9.4064,409200.0
2010-06-11 15:40:00,11.47,11.51,11.47,11.51,933600.0,9.4064,9.4392,9.4064,9.4392,933600.0
2010-06-11 15:50:00,11.51,11.52,11.49,11.51,827200.0,9.4392,9.4474,9.4228,9.4392,827200.0
2010-06-14 09:30:00,11.56,11.59,11.44,11.46,608800.0,9.4802,9.5048,9.3818,9.3982,608800.0
2010-06-14 09:40:00,11.46,11.52,11.42,11.51,425200.0,9.3982,9.4474,9.3654,9.4392,425200.0
2010-06-14 09:50:00,11.53,11.53,11.51,11.52,313200.0,9.4556,9.4556,9.4392,9.4474,313200.0
2010-06-14 10:00:00,11.52,11.56,11.52,11.54,417200.0,9.4474,9.4802,9.4474,9.4638,417200.0
2010-06-14 10:10:00,11.55,11.56,11.54,11.55,436000.0,9.472,9.4802,9.4638,9.472,436000.0
2010-06-14 10:20:00,11.55,11.58,11.55,11.56,279600.0,9.472,9.4966,9.472,9.4802,279600.0
2010-06-14 10:30:00,11.57,11.57,11.53,11.54,356800.0,9.4884,9.4884,9.4556,9.4638,356800.0
2010-06-14 10:40:00,11.54,11.56,11.53,11.56,274800.0,9.4638,9.4802,9.4556,9.4802,274800.0
2010-06-14 10:50:00,11.55,11.61,11.54,11.6,541200.0,9.472,9.5212,9.4638,9.513,541200.0
2010-06-14 11:00:00,11.6,11.62,11.59,11.62,318000.0,9.513,9.5294,9.5048,9.5294,318000.0
2010-06-14 11:10:00,11.62,11.65,11.62,11.63,359600.0,9.5294,9.554,9.5294,9.5376,359600.0
2010-06-14 11:20:00,11.63,11.65,11.6,11.61,407600.0,9.5376,9.554,9.513,9.5212,407600.0
2010-06-14 11:30:00,11.61,11.62,11.59,11.59,247600.0,9.5212,9.5294,9.5048,9.5048,247600.0
2010-06-14 11:40:00,11.59,11.62,11.59,11.61,114400.0,9.5048,9.5294,9.5048,9.5212,114400.0
2010-06-14 11:50:00,11.62,11.63,11.6,11.6,145200.0,9.5294,9.5376,9.513,9.513,145200.0
2010-06-14 12:00:00,11.6,11.62,11.59,11.61,244400.0,9.513,9.5294,9.5048,9.5212,244400.0
2010-06-14 12:10:00,11.61,11.63,11.61,11.62,355200.0,9.5212,9.5376,9.5212,9.5294,355200.0
2010-06-14 12:20:00,11.62,11.63,11.61,11.62,178000.0,9.5294,9.5376,9.5212,9.5294,178000.0
2010-06-14 12:30:00,11.62,11.63,11.6,11.61,231600.0,9.5294,9.5376,9.513,9.5212,231600.0
2010-06-14 12:40:00,11.61,11.62,11.6,11.6,194800.0,9.5212,9.5294,9.513,9.513,194800.0
2010-06-14 12:50:00,11.6,11.6,11.54,11.54,502000.0,9.513,9.513,9.4638,9.4638,502000.0
2010-06-14 13:00:00,11.54,11.56,11.54,11.56,356400.0,9.4638,9.4802,9.4638,9.4802,356400.0
2010-06-14 13:10:00,11.55,11.56,11.52,11.54,332800.0,9.472,9.4802,9.4474,9.4638,332800.0
2010-06-14 13:20:00,11.54,11.58,11.54,11.56,201200.0,9.4638,9.4966,9.4638,9.4802,201200.0
2010-06-14 13:30:00,11.56,11.59,11.56,11.59,176400.0,9.4802,9.5048,9.4802,9.5048,176400.0
2010-06-14 13:40:00,11.59,11.59,11.56,11.56,190000.0,9.5048,9.5048,9.4802,9.4802,190000.0
2010-06-14 13:50:00,11.56,11.58,11.53,11.54,475200.0,9.4802,9.4966,9.4556,9.4638,475200.0
2010-06-14 14:00:00,11.53,11.55,11.52,11.55,375600.0,9.4556,9.472,9.4474,9.472,375600.0
2010-06-14 14:10:00,11.55,11.56,11.51,11.53,323200.0,9.472,9.4802,9.4392,9.4556,323200.0
2010-06-14 14:20:00,11.53,11.54,11.52,11.53,342400.0,9.4556,9.4638,9.4474,9.4556,342400.0
2010-06-14 14:30:00,11.53,11.53,11.5,11.52,342000.0,9.4556,9.4556,9.431,9.4474,342000.0
2010-06-14 14:40:00,11.52,11.58,11.51,11.56,263600.0,9.4474,9.4966,9.4392,9.4802,263600.0
2010-06-14 14:50:00,11.56,11.58,11.56,11.56,434800.0,9.4802,9.4966,9.4802,9.4802,434800.0
2010-06-14 15:00:00,11.56,11.58,11.54,11.56,338800.0,9.4802,9.4966,9.4638,9.4802,338800.0
2010-06-14 15:10:00,11.56,11.58,11.55,11.56,252800.0,9.4802,9.4966,9.472,9.4802,252800.0
2010-06-14 15:20:00,11.56,11.57,11.55,11.57,456800.0,9.4802,9.4884,9.472,9.4884,456800.0
2010-06-14 15:30:00,11.57,11.57,11.51,11.53,622400.0,9.4884,9.4884,9.4392,9.4556,622400.0
2010-06-14 15:40:00,11.53,11.56,11.52,11.55,829600.0,9.4556,9.4802,9.4474,9.472,829600.0
2010-06-14 15:50:00,11.55,11.55,11.51,11.52,1148800.0,9.472,9.472,9.4392,9.4474,1148800.0
2010-06-15 09:30:00,11.53,11.6,11.5,11.56,499600.0,9.4556,9.513,9.431,9.4802,499600.0
2010-06-15 09:40:00,11.56,11.62,11.56,11.57,268400.0,9.4802,9.5294,9.4802,9.4884,268400.0
2010-06-15 09:50:00,11.57,11.59,11.56,11.57,309600.0,9.4884,9.5048,9.4802,9.4884,309600.0
2010-06-15 10:00:00,11.56,11.56,11.52,11.53,495200.0,9.4802,9.4802,9.4474,9.4556,495200.0
2010-06-15 10:10:00,11.53,11.54,11.47,11.49,397200.0,9.4556,9.4638,9.4064,9.4228,397200.0
2010-06-15 10:20:00,11.48,11.54,11.48,11.51,230400.0,9.4146,9.4638,9.4146,9.4392,230400.0
2010-06-15 10:30:00,11.51,11.53,11.51,11.51,212800.0,9.4392,9.4556,9.4392,9.4392,212800.0
2010-06-15 10:40:00,11.51,11.54,11.5,11.54,232800.0,9.4392,9.4638,9.431,9.4638,232800.0
2010-06-15 10:50:00,11.53,11.56,11.52,11.55,173600.0,9.4556,9.4802,9.4474,9.472,173600.0
2010-06-15 11:00:00,11.55,11.57,11.53,11.55,224400.0,9.472,9.4884,9.4556,9.472,224400.0
2010-06-15 11:10:00,11.56,11.56,11.52,11.52,162000.0,9.4802,9.4802,9.4474,9.4474,162000.0
2010-06-15 11:20:00,11.52,11.53,11.49,11.5,276800.0,9.4474,9.4556,9.4228,9.431,276800.0
2010-06-15 11:30:00,11.49,11.49,11.48,11.48,244400.0,9.4228,9.4228,9.4146,9.4146,244400.0
2010-06-15 11:40:00,11.48,11.49,11.47,11.47,405200.0,9.4146,9.4228,9.4064,9.4064,405200.0
2010-06-15 11:50:00,11.47,11.52,11.47,11.5,348800.0,9.4064,9.4474,9.4064,9.431,348800.0
2010-06-15 12:00:00,11.5,11.52,11.49,11.51,196000.0,9.431,9.4474,9.4228,9.4392,196000.0
2010-06-15 12:10:00,11.51,11.54,11.5,11.52,226000.0,9.4392,9.4638,9.431,9.4474,226000.0
2010-06-15 12:20:00,11.52,11.53,11.51,11.51,186800.0,9.4474,9.4556,9.4392,9.4392,186800.0
2010-06-15 12:30:00,11.51,11.52,11.49,11.49,245200.0,9.4392,9.4474,9.4228,9.4228,245200.0
2010-06-15 12:40:00,11.49,11.5,11.48,11.49,226400.0,9.4228,9.431,9.4146,9.4228,226400.0
2010-06-15 12:50:00,11.48,11.51,11.48,11.5,232000.0,9.4146,9.4392,9.4146,9.431,232000.0
2010-06-15 13:00:00,11.51,11.52,11.49,11.5,287600.0,9.4392,9.4474,9.4228,9.431,287600.0
2010-06-15 13:10:00,11.5,11.56,11.5,11.56,329600.0,9.431,9.4802,9.431,9.4802,329600.0
2010-06-15 13:20:00,11.56,11.56,11.54,11.54,216800.0,9.4802,9.4802,9.4638,9.4638,216800.0
2010-06-15 13:30:00,11.54,11.56,11.54,11.56,153600.0,9.4638,9.4802,9.4638,9.4802,153600.0
2010-06-15 13:40:00,11.55,11.56,11.53,11.55,181600.0,9.472,9.4802,9.4556,9.472,181600.0
2010-06-15 13:50:00,11.55,11.57,11.55,11.57,137600.0,9.472,9.4884,9.472,9.4884,137600.0
2010-06-15 14:00:00,11.57,11.59,11.57,11.59,344800.0,9.4884,9.5048,9.4884,9.5048,344800.0
2010-06-15 14:10:00,11.59,11.62,11.58,11.62,266400.0,9.5048,9.5294,9.4966,9.5294,266400.0
2010-06-15 14:20:00,11.62,11.63,11.6,11.61,390400.0,9.5294,9.5376,9.513,9.5212,390400.0
2010-06-15 14:30:00,11.61,11.61,11.58,11.58,208800.0,9.5212,9.5212,9.4966,9.4966,208800.0
2010-06-15 14:40:00,11.58,11.59,11.57,11.59,414800.0,9.4966,9.5048,9.4884,9.5048,414800.0
2010-06-15 14:50:00,11.59,11.6,11.59,11.59,332800.0,9.5048,9.513,9.5048,9.5048,332800.0
2010-06-15 15:00:00,11.59,11.6,11.57,11.58,630400.0,9.5048,9.513,9.4884,9.4966,630400.0
2010-06-15 15:10:00,11.58,11.6,11.56,11.59,886000.0,9.4966,9.513,9.4802,9.5048,886000.0
2010-06-15 15:20:00,11.59,11.6,11.58,11.59,802000.0,9.5048,9.513,9.4966,9.5048,802000.0
2010-06-15 15:30:00,11.59,11.63,11.59,11.62,623200.0,9.5048,9.5376,9.5048,9.5294,623200.0
2010-06-15 15:40:00,11.62,11.64,11.62,11.63,860800.0,9.5294,9.5458,9.5294,9.5376,860800.0
2010-06-15 15:50:00,11.64,11.65,11.63,11.65,1313200.0,9.5458,9.554,9.5376,9.554,1313200.0
2010-06-16 09:30:00,11.61,11.66,11.59,11.64,434000.0,9.5212,9.5622,9.5048,9.5458,434000.0
2010-06-16 09:40:00,11.64,11.69,11.63,11.65,346400.0,9.5458,9.5868,9.5376,9.554,346400.0
2010-06-16 09:50:00,11.65,11.66,11.61,11.66,278000.0,9.554,9.5622,9.5212,9.5622,278000.0
2010-06-16 10:00:00,11.66,11.67,11.59,11.59,341600.0,9.5622,9.5704,9.5048,9.5048,341600.0
2010-06-16 10:10:00,11.59,11.61,11.56,11.57,454800.0,9.5048,9.5212,9.4802,9.4884,454800.0
2010-06-16 10:20:00,11.57,11.57,11.53,11.54,257200.0,9.4884,9.4884,9.4556,9.4638,257200.0
2010-06-16 10:30:00,11.54,11.55,11.52,11.54,283200.0,9.4638,9.472,9.4474,9.4638,283200.0
2010-06-16 10:40:00,11.54,11.57,11.54,11.55,217600.0,9.4638,9.4884,9.4638,9.472,217600.0
2010-06-16 10:50:00,11.55,11.57,11.54,11.55,237600.0,9.472,9.4884,9.4638,9.472,237600.0
2010-06-16 11:00:00,11.55,11.56,11.53,11.55,296400.0,9.472,9.4802,9.4556,9.472,296400.0
2010-06-16 11:10:00,11.55,11.58,11.55,11.56,164000.0,9.472,9.4966,9.472,9.4802,164000.0
2010-06-16 11:20:00,11.56,11.6,11.55,11.58,180000.0,9.4802,9.513,9.472,9.4966,180000.0
2010-06-16 11:30:00,11.58,11.58,11.56,11.57,75600.0,9.4966,9.4966,9.4802,9.4884,75600.0
2010-06-16 11:40:00,11.57,11.58,11.54,11.54,124400.0,9.4884,9.4966,9.4638,9.4638,124400.0
2010-06-16 11:50:00,11.54,11.56,11.53,11.55,349600.0,9.4638,9.4802,9.4556,9.472,349600.0
2010-06-16 12:00:00,11.55,11.6,11.55,11.58,153200.0,9.472,9.513,9.472,9.4966,153200.0
2010-06-16 12:10:00,11.58,11.59,11.58,11.58,380000.0,9.4966,9.5048,9.4966,9.4966,380000.0
2010-06-16 12:20:00,11.58,11.6,11.57,11.58,211600.0,9.4966,9.513,9.4884,9.4966,211600.0
2010-06-16 12:30:00,11.58,11.58,11.56,11.56,343600.0,9.4966,9.4966,9.4802,9.4802,343600.0
2010-06-16 12:40:00,11.56,11.56,11.55,11.55,88000.0,9.4802,9.4802,9.472,9.472,88000.0
2010-06-16 12:50:00,11.56,11.56,11.54,11.56,149600.0,9.4802,9.4802,9.4638,9.4802,149600.0
2010-06-16 13:00:00,11.55,11.56,11.55,11.55,168000.0,9.472,9.4802,9.472,9.472,168000.0
2010-06-16 13:10:00,11.55,11.56,11.54,11.55,174800.0,9.472,9.4802,9.4638,9.472,174800.0
2010-06-16 13:20:00,11.55,11.58,11.55,11.57,222800.0,9.472,9.4966,9.472,9.4884,222800.0
2010-06-16 13:30:00,11.57,11.59,11.56,11.58,240000.0,9.4884,9.5048,9.4802,9.4966,240000.0
2010-06-16 13:40:00,11.58,11.59,11.57,11.59,177200.0,9.4966,9.5048,9.4884,9.5048,177200.0
2010-06-16 13:50:00,11.59,11.62,11.59,11.61,175200.0,9.5048,9.5294,9.5048,9.5212,175200.0
2010-06-16 14:00:00,11.61,11.64,11.61,11.63,169600.0,9.5212,9.5458,9.5212,9.5376,169600.0
2010-06-16 14:10:00,11.63,11.63,11.61,11.62,106800.0,9.5376,9.5376,9.5212,9.5294,106800.0
2010-06-16 14:20:00,11.62,11.63,11.61,11.61,180400.0,9.5294,9.5376,9.5212,9.5212,180400.0
2010-06-16 14:30:00,11.61,11.63,11.59,11.6,275600.0,9.5212,9.5376,9.5048,9.513,275600.0
2010-06-16 14:40:00,11.59,11.61,11.58,11.61,214800.0,9.5048,9.5212,9.4966,9.5212,214800.0
2010-06-16 14:50:00,11.61,11.61,11.56,11.58,255200.0,9.5212,9.5212,9.4802,9.4966,255200.0
2010-06-16 15:00:00,11.58,11.6,11.56,11.58,256400.0,9.4966,9.513,9.4802,9.4966,256400.0
2010-06-16 15:10:00,11.58,11.6,11.56,11.56,383600.0,9.4966,9.513,9.4802,9.4802,383600.0
2010-06-16 15:20:00,11.56,11.56,11.54,11.55,382000.0,9.4802,9.4802,9.4638,9.472,382000.0
2010-06-16 15:30:00,11.55,11.58,11.54,11.57,508000.0,9.472,9.4966,9.4638,9.4884,508000.0
2010-06-16 15:40:00,11.57,11.59,11.56,11.58,855600.0,9.4884,9.5048,9.4802,9.4966,855600.0
2010-06-16 15:50:00,11.58,11.59,11.56,11.58,1070000.0,9.4966,9.5048,9.4802,9.4966,1070000.0
2010-06-17 09:30:00,11.58,11.58,11.53,11.55,401200.0,9.4966,9.4966,9.4556,9.472,401200.0
2010-06-17 09:40:00,11.55,11.55,11.49,11.5,578000.0,9.472,9.472,9.4228,9.431,578000.0
2010-06-17 09:50:00,11.5,11.52,11.49,11.5,391200.0,9.431,9.4474,9.4228,9.431,391200.0
2010-06-17 10:00:00,11.5,11.5,11.43,11.45,393200.0,9.431,9.431,9.3736,9.39,393200.0
2010-06-17 10:10:00,11.44,11.46,11.4,11.41,343600.0,9.3818,9.3982,9.349,9.3572,343600.0
2010-06-17 10:20:00,11.42,11.45,11.39,11.42,214800.0,9.3654,9.39,9.3408,9.3654,214800.0
2010-06-17 10:30:00,11.42,11.42,11.38,11.4,266000.0,9.3654,9.3654,9.3326,9.349,266000.0
2010-06-17 10:40:00,11.4,11.41,11.38,11.39,408000.0,9.349,9.3572,9.3326,9.3408,408000.0
2010-06-17 10:50:00,11.39,11.41,11.38,11.4,220400.0,9.3408,9.3572,9.3326,9.349,220400.0
2010-06-17 11:00:00,11.4,11.42,11.4,11.42,347200.0,9.349,9.3654,9.349,9.3654,347200.0
2010-06-17 11:10:00,11.42,11.44,11.4,11.4,212400.0,9.3654,9.3818,9.349,9.349,212400.0
2010-06-17 11:20:00,11.4,11.42,11.4,11.4,322800.0,9.349,9.3654,9.349,9.349,322800.0
2010-06-17 11:30:00,11.4,11.44,11.4,11.43,243600.0,9.349,9.3818,9.349,9.3736,243600.0
2010-06-17 11:40:00,11.43,11.44,11.41,11.44,244400.0,9.3736,9.3818,9.3572,9.3818,244400.0
2010-06-17 11:50:00,11.44,11.46,11.43,11.44,160800.0,9.3818,9.3982,9.3736,9.3818,160800.0
2010-06-17 12:00:00,11.44,11.45,11.41,11.44,132400.0,9.3818,9.39,9.3572,9.3818,132400.0
2010-06-17 12:10:00,11.44,11.45,11.43,11.45,166000.0,9.3818,9.39,9.3736,9.39,166000.0
2010-06-17 12:20:00,11.45,11.47,11.43,11.43,232800.0,9.39,9.4064,9.3736,9.3736,232800.0
2010-06-17 12:30:00,11.43,11.44,11.43,11.44,135600.0,9.3736,9.3818,9.3736,9.3818,135600.0
2010-06-17 12:40:00,11.44,11.44,11.41,11.43,225200.0,9.3818,9.3818,9.3572,9.3736,225200.0
2010-06-17 12:50:00,11.43,11.45,11.43,11.44,115200.0,9.3736,9.39,9.3736,9.3818,115200.0
2010-06-17 13:00:00,11.43,11.43,11.4,11.41,238400.0,9.3736,9.3736,9.349,9.3572,238400.0
2010-06-17 13:10:00,11.41,11.43,11.4,11.42,187600.0,9.3572,9.3736,9.349,9.3654,187600.0
2010-06-17 13:20:00,11.43,11.44,11.4,11.42,197600.0,9.3736,9.3818,9.349,9.3654,197600.0
2010-06-17 13:30:00,11.41,11.42,11.4,11.4,326800.0,9.3572,9.3654,9.349,9.349,326800.0
2010-06-17 13:40:00,11.4,11.41,11.39,11.4,477200.0,9.349,9.3572,9.3408,9.349,477200.0
2010-06-17 13:50:00,11.4,11.42,11.4,11.41,298400.0,9.349,9.3654,9.349,9.3572,298400.0
2010-06-17 14:00:00,11.42,11.43,11.41,11.42,311200.0,9.3654,9.3736,9.3572,9.3654,311200.0
2010-06-17 14:10:00,11.42,11.42,11.4,11.41,234000.0,9.3654,9.3654,9.349,9.3572,234000.0
2010-06-17 14:20:00,11.41,11.43,11.41,11.41,272800.0,9.3572,9.3736,9.3572,9.3572,272800.0
2010-06-17 14:30:00,11.41,11.43,11.4,11.42,273200.0,9.3572,9.3736,9.349,9.3654,273200.0
2010-06-17 14:40:00,11.42,11.42,11.38,11.38,344800.0,9.3654,9.3654,9.3326,9.3326,344800.0
2010-06-17 14:50:00,11.38,11.4,11.38,11.4,287600.0,9.3326,9.349,9.3326,9.349,287600.0
2010-06-17 15:00:00,11.4,11.4,11.37,11.38,403200.0,9.349,9.349,9.3244,9.3326,403200.0
2010-06-17 15:10:00,11.39,11.41,11.38,11.39,696400.0,9.3408,9.3572,9.3326,9.3408,696400.0
2010-06-17 15:20:00,11.39,11.4,11.38,11.38,590800.0,9.3408,9.349,9.3326,9.3326,590800.0
2010-06-17 15:30:00,11.38,11.43,11.38,11.42,708800.0,9.3326,9.3736,9.3326,9.3654,708800.0
2010-06-17 15:40:00,11.42,11.46,11.41,11.46,1031600.0,9.3654,9.3982,9.3572,9.3982,1031600.0
2010-06-17 15:50:00,11.46,11.48,11.45,11.48,1426000.0,9.3982,9.4146,9.39,9.4146,1426000.0
2010-06-18 09:30:00,11.49,11.56,11.49,11.55,2874800.0,9.4228,9.4802,9.4228,9.472,2874800.0
2010-06-18 09:40:00,11.54,11.55,11.47,11.47,827200.0,9.4638,9.472,9.4064,9.4064,827200.0
2010-06-18 09:50:00,11.47,11.47,11.44,11.45,313600.0,9.4064,9.4064,9.3818,9.39,313600.0
2010-06-18 10:00:00,11.45,11.53,11.45,11.52,343600.0,9.39,9.4556,9.39,9.4474,343600.0
2010-06-18 10:10:00,11.53,11.57,11.53,11.56,381200.0,9.4556,9.4884,9.4556,9.4802,381200.0
2010-06-18 10:20:00,11.56,11.6,11.56,11.58,576400.0,9.4802,9.513,9.4802,9.4966,576400.0
2010-06-18 10:30:00,11.58,11.63,11.58,11.6,377600.0,9.4966,9.5376,9.4966,9.513,377600.0
2010-06-18 10:40:00,11.6,11.6,11.57,11.59,278800.0,9.513,9.513,9.4884,9.5048,278800.0
2010-06-18 10:50:00,11.6,11.64,11.6,11.64,267600.0,9.513,9.5458,9.513,9.5458,267600.0
2010-06-18 11:00:00,11.64,11.67,11.61,11.67,1055200.0,9.5458,9.5704,9.5212,9.5704,1055200.0
2010-06-18 11:10:00,11.67,11.67,11.63,11.64,263200.0,9.5704,9.5704,9.5376,9.5458,263200.0
2010-06-18 11:20:00,11.64,11.65,11.63,11.65,226400.0,9.5458,9.554,9.5376,9.554,226400.0
2010-06-18 11:30:00,11.65,11.65,11.61,11.62,242400.0,9.554,9.554,9.5212,9.5294,242400.0
2010-06-18 11:40:00,11.62,11.62,11.58,11.6,186400.0,9.5294,9.5294,9.4966,9.513,186400.0
2010-06-18 11:50:00,11.6,11.61,11.59,11.6,107200.0,9.513,9.5212,9.5048,9.513,107200.0
2010-06-18 12:00:00,11.6,11.63,11.59,11.59,275600.0,9.513,9.5376,9.5048,9.5048,275600.0
2010-06-18 12:10:00,11.59,11.6,11.58,11.59,180800.0,9.5048,9.513,9.4966,9.5048,180800.0
2010-06-18 12:20:00,11.59,11.6,11.56,11.57,512400.0,9.5048,9.513,9.4802,9.4884,512400.0
2010-06-18 12:30:00,11.57,11.58,11.56,11.56,309600.0,9.4884,9.4966,9.4802,9.4802,309600.0
2010-06-18 12:40:00,11.57,11.57,11.55,11.56,204000.0,9.4884,9.4884,9.472,9.4802,204000.0
2010-06-18 12:50:00,11.56,11.58,11.54,11.55,225200.0,9.4802,9.4966,9.4638,9.472,225200.0
2010-06-18 13:00:00,11.54,11.58,11.53,11.56,252000.0,9.4638,9.4966,9.4556,9.4802,252000.0
2010-06-18 13:10:00,11.56,11.57,11.52,11.54,276800.0,9.4802,9.4884,9.4474,9.4638,276800.0
2010-06-18 13:20:00,11.54,11.55,11.54,11.54,133600.0,9.4638,9.472,9.4638,9.4638,133600.0
2010-06-18 13:30:00,11.54,11.56,11.53,11.56,148400.0,9.4638,9.4802,9.4556,9.4802,148400.0
2010-06-18 13:40:00,11.56,11.57,11.53,11.53,278000.0,9.4802,9.4884,9.4556,9.4556,278000.0
2010-06-18 13:50:00,11.53,11.53,11.51,11.51,549200.0,9.4556,9.4556,9.4392,9.4392,549200.0
2010-06-18 14:00:00,11.51,11.53,11.51,11.52,182400.0,9.4392,9.4556,9.4392,9.4474,182400.0
2010-06-18 14:10:00,11.52,11.54,11.52,11.53,270400.0,9.4474,9.4638,9.4474,9.4556,270400.0
2010-06-18 14:20:00,11.53,11.53,11.52,11.53,259600.0,9.4556,9.4556,9.4474,9.4556,259600.0
2010-06-18 14:30:00,11.53,11.53,11.49,11.51,354400.0,9.4556,9.4556,9.4228,9.4392,354400.0
2010-06-18 14:40:00,11.51,11.51,11.49,11.5,342000.0,9.4392,9.4392,9.4228,9.431,342000.0
2010-06-18 14:50:00,11.5,11.51,11.49,11.5,237600.0,9.431,9.4392,9.4228,9.431,237600.0
2010-06-18 15:00:00,11.5,11.5,11.48,11.5,326400.0,9.431,9.431,9.4146,9.431,326400.0
2010-06-18 15:10:00,11.5,11.51,11.49,11.49,372000.0,9.431,9.4392,9.4228,9.4228,372000.0
2010-06-18 15:20:00,11.5,11.51,11.49,11.5,382800.0,9.431,9.4392,9.4228,9.431,382800.0
2010-06-18 15:30:00,11.5,11.52,11.5,11.51,763200.0,9.431,9.4474,9.431,9.4392,763200.0
2010-06-18 15:40:00,11.52,11.52,11.49,11.49,964400.0,9.4474,9.4474,9.4228,9.4228,964400.0
2010-06-18 15:50:00,11.49,11.52,11.49,11.49,1956400.0,9.4228,9.4474,9.4228,9.4228,1956400.0
2010-06-21 09:30:00,11.55,11.58,11.48,11.5,757200.0,9.472,9.4966,9.4146,9.431,757200.0
2010-06-21 09:40:00,11.5,11.51,11.43,11.44,842400.0,9.431,9.4392,9.3736,9.3818,842400.0
2010-06-21 09:50:00,11.43,11.49,11.43,11.47,595600.0,9.3736,9.4228,9.3736,9.4064,595600.0
2010-06-21 10:00:00,11.46,11.49,11.45,11.46,358000.0,9.3982,9.4228,9.39,9.3982,358000.0
2010-06-21 10:10:00,11.47,11.5,11.46,11.48,257200.0,9.4064,9.431,9.3982,9.4146,257200.0
2010-06-21 10:20:00,11.48,11.49,11.45,11.45,307200.0,9.4146,9.4228,9.39,9.39,307200.0
2010-06-21 10:30:00,11.45,11.46,11.44,11.45,284000.0,9.39,9.3982,9.3818,9.39,284000.0
2010-06-21 10:40:00,11.46,11.47,11.44,11.44,215600.0,9.3982,9.4064,9.3818,9.3818,215600.0
2010-06-21 10:50:00,11.44,11.44,11.38,11.39,366000.0,9.3818,9.3818,9.3326,9.3408,366000.0
2010-06-21 11:00:00,11.39,11.4,11.37,11.38,464400.0,9.3408,9.349,9.3244,9.3326,464400.0
2010-06-21 11:10:00,11.39,11.41,11.38,11.41,240000.0,9.3408,9.3572,9.3326,9.3572,240000.0
2010-06-21 11:20:00,11.41,11.43,11.4,11.42,303200.0,9.3572,9.3736,9.349,9.3654,303200.0
2010-06-21 11:30:00,11.42,11.44,11.41,11.43,205600.0,9.3654,9.3818,9.3572,9.3736,205600.0
2010-06-21 11:40:00,11.43,11.43,11.4,11.4,148000.0,9.3736,9.3736,9.349,9.349,148000.0
2010-06-21 11:50:00,11.4,11.42,11.4,11.41,220400.0,9.349,9.3654,9.349,9.3572,220400.0
2010-06-21 12:00:00,11.41,11.41,11.38,11.39,227600.0,9.3572,9.3572,9.3326,9.3408,227600.0
2010-06-21 12:10:00,11.39,11.4,11.38,11.38,142000.0,9.3408,9.349,9.3326,9.3326,142000.0
2010-06-21 12:20:00,11.38,11.38,11.36,11.36,217600.0,9.3326,9.3326,9.3162,9.3162,217600.0
2010-06-21 12:30:00,11.36,11.37,11.35,11.35,135200.0,9.3162,9.3244,9.308,9.308,135200.0
2010-06-21 12:40:00,11.36,11.36,11.34,11.35,256400.0,9.3162,9.3162,9.2998,9.308,256400.0
2010-06-21 12:50:00,11.35,11.35,11.33,11.35,280400.0,9.308,9.308,9.2916,9.308,280400.0
2010-06-21 13:00:00,11.35,11.35,11.34,11.35,530800.0,9.308,9.308,9.2998,9.308,530800.0
2010-06-21 13:10:00,11.35,11.38,11.35,11.37,316400.0,9.308,9.3326,9.308,9.3244,316400.0
2010-06-21 13:20:00,11.37,11.39,11.37,11.38,218400.0,9.3244,9.3408,9.3244,9.3326,218400.0
2010-06-21 13:30:00,11.38,11.39,11.35,11.35,248800.0,9.3326,9.3408,9.308,9.308,248800.0
2010-06-21 13:40:00,11.35,11.36,11.33,11.35,192000.0,9.308,9.3162,9.2916,9.308,192000.0
2010-06-21 13:50:00,11.35,11.38,11.35,11.36,138400.0,9.308,9.3326,9.308,9.3162,138400.0
2010-06-21 14:00:00,11.35,11.38,11.35,11.37,459200.0,9.308,9.3326,9.308,9.3244,459200.0
2010-06-21 14:10:00,11.38,11.41,11.37,11.39,336400.0,9.3326,9.3572,9.3244,9.3408,336400.0
2010-06-21 14:20:00,11.4,11.4,11.38,11.38,281600.0,9.349,9.349,9.3326,9.3326,281600.0
2010-06-21 14:30:00,11.38,11.38,11.37,11.38,264400.0,9.3326,9.3326,9.3244,9.3326,264400.0
2010-06-21 14:40:00,11.38,11.38,11.36,11.37,546800.0,9.3326,9.3326,9.3162,9.3244,546800.0
2010-06-21 14:50:00,11.37,11.37,11.33,11.33,268000.0,9.3244,9.3244,9.2916,9.2916,268000.0
2010-06-21 15:00:00,11.33,11.35,11.31,11.32,428400.0,9.2916,9.308,9.2752,9.2834,428400.0
2010-06-21 15:10:00,11.31,11.31,11.26,11.26,533200.0,9.2752,9.2752,9.2341,9.2341,533200.0
2010-06-21 15:20:00,11.26,11.28,11.25,11.26,499600.0,9.2341,9.2506,9.2259,9.2341,499600.0
2010-06-21 15:30:00,11.26,11.28,11.24,11.27,494800.0,9.2341,9.2506,9.2177,9.2424,494800.0
2010-06-21 15:40:00,11.27,11.27,11.21,11.24,1131600.0,9.2424,9.2424,9.1931,9.2177,1131600.0
2010-06-21 15:50:00,11.24,11.27,11.24,11.27,1271600.0,9.2177,9.2424,9.2177,9.2424,1271600.0
2010-06-22 09:30:00,11.29,11.42,11.25,11.38,443200.0,9.2588,9.3654,9.2259,9.3326,443200.0
2010-06-22 09:40:00,11.38,11.41,11.37,11.4,753200.0,9.3326,9.3572,9.3244,9.349,753200.0
2010-06-22 09:50:00,11.4,11.4,11.36,11.37,340000.0,9.349,9.349,9.3162,9.3244,340000.0
2010-06-22 10:00:00,11.37,11.37,11.29,11.31,583600.0,9.3244,9.3244,9.2588,9.2752,583600.0
2010-06-22 10:10:00,11.31,11.34,11.28,11.29,286800.0,9.2752,9.2998,9.2506,9.2588,286800.0
2010-06-22 10:20:00,11.29,11.31,11.28,11.31,476400.0,9.2588,9.2752,9.2506,9.2752,476400.0
2010-06-22 10:30:00,11.31,11.31,11.24,11.27,496000.0,9.2752,9.2752,9.2177,9.2424,496000.0
2010-06-22 10:40:00,11.27,11.28,11.26,11.28,294400.0,9.2424,9.2506,9.2341,9.2506,294400.0
2010-06-22 10:50:00,11.28,11.33,11.28,11.31,186000.0,9.2506,9.2916,9.2506,9.2752,186000.0
2010-06-22 11:00:00,11.31,11.32,11.26,11.27,216800.0,9.2752,9.2834,9.2341,9.2424,216800.0
2010-06-22 11:10:00,11.27,11.3,11.27,11.29,232400.0,9.2424,9.267,9.2424,9.2588,232400.0
2010-06-22 11:20:00,11.28,11.29,11.27,11.29,305200.0,9.2506,9.2588,9.2424,9.2588,305200.0
2010-06-22 11:30:00,11.29,11.37,11.29,11.36,304800.0,9.2588,9.3244,9.2588,9.3162,304800.0
2010-06-22 11:40:00,11.36,11.36,11.32,11.34,194000.0,9.3162,9.3162,9.2834,9.2998,194000.0
2010-06-22 11:50:00,11.34,11.37,11.31,11.32,189200.0,9.2998,9.3244,9.2752,9.2834,189200.0
2010-06-22 12:00:00,11.33,11.33,11.31,11.33,160000.0,9.2916,9.2916,9.2752,9.2916,160000.0
2010-06-22 12:10:00,11.33,11.34,11.3,11.31,228800.0,9.2916,9.2998,9.267,9.2752,228800.0
2010-06-22 12:20:00,11.31,11.32,11.3,11.3,148000.0,9.2752,9.2834,9.267,9.267,148000.0
2010-06-22 12:30:00,11.3,11.3,11.28,11.29,151200.0,9.267,9.267,9.2506,9.2588,151200.0
2010-06-22 12:40:00,11.29,11.31,11.28,11.3,140000.0,9.2588,9.2752,9.2506,9.267,140000.0
2010-06-22 12:50:00,11.3,11.31,11.3,11.31,122000.0,9.267,9.2752,9.267,9.2752,122000.0
2010-06-22 13:00:00,11.31,11.33,11.3,11.33,144000.0,9.2752,9.2916,9.267,9.2916,144000.0
2010-06-22 13:10:00,11.33,11.33,11.31,11.31,140400.0,9.2916,9.2916,9.2752,9.2752,140400.0
2010-06-22 13:20:00,11.31,11.32,11.27,11.28,284800.0,9.2752,9.2834,9.2424,9.2506,284800.0
2010-06-22 13:30:00,11.28,11.28,11.25,11.27,194000.0,9.2506,9.2506,9.2259,9.2424,194000.0
2010-06-22 13:40:00,11.27,11.29,11.26,11.27,263600.0,9.2424,9.2588,9.2341,9.2424,263600.0
2010-06-22 13:50:00,11.27,11.28,11.24,11.25,200800.0,9.2424,9.2506,9.2177,9.2259,200800.0
2010-06-22 14:00:00,11.25,11.25,11.2,11.2,336800.0,9.2259,9.2259,9.1849,9.1849,336800.0
2010-06-22 14:10:00,11.2,11.23,11.2,11.22,181200.0,9.1849,9.2095,9.1849,9.2013,181200.0
2010-06-22 14:20:00,11.22,11.22,11.18,11.2,238000.0,9.2013,9.2013,9.1685,9.1849,238000.0
2010-06-22 14:30:00,11.2,11.21,11.18,11.2,361600.0,9.1849,9.1931,9.1685,9.1849,361600.0
2010-06-22 14:40:00,11.21,11.21,11.14,11.15,531200.0,9.1931,9.1931,9.1357,9.1439,531200.0
2010-06-22 14:50:00,11.15,11.15,11.12,11.15,546000.0,9.1439,9.1439,9.1193,9.1439,546000.0
2010-06-22 15:00:00,11.15,11.17,11.13,11.14,457600.0,9.1439,9.1603,9.1275,9.1357,457600.0
2010-06-22 15:10:00,11.14,11.19,11.13,11.19,432000.0,9.1357,9.1767,9.1275,9.1767,432000.0
2010-06-22 15:20:00,11.19,11.19,11.14,11.14,356800.0,9.1767,9.1767,9.1357,9.1357,356800.0
2010-06-22 15:30:00,11.14,11.15,11.11,11.15,792800.0,9.1357,9.1439,9.1111,9.1439,792800.0
2010-06-22 15:40:00,11.15,11.15,11.12,11.14,952800.0,9.1439,9.1439,9.1193,9.1357,952800.0
2010-06-22 15:50:00,11.14,11.14,11.11,11.13,1556000.0,9.1357,9.1357,9.1111,9.1275,1556000.0
2010-06-23 09:30:00,11.09,11.15,11.06,11.12,639200.0,9.0947,9.1439,9.0701,9.1193,639200.0
2010-06-23 09:40:00,11.12,11.17,11.1,11.15,300400.0,9.1193,9.1603,9.1029,9.1439,300400.0
2010-06-23 09:50:00,11.15,11.19,11.14,11.18,254000.0,9.1439,9.1767,9.1357,9.1685,254000.0
2010-06-23 10:00:00,11.18,11.18,11.0,11.04,1315600.0,9.1685,9.1685,9.0209,9.0537,1315600.0
2010-06-23 10:10:00,11.04,11.11,11.03,11.11,376000.0,9.0537,9.1111,9.0455,9.1111,376000.0
2010-06-23 10:20:00,11.11,11.11,11.08,11.09,192800.0,9.1111,9.1111,9.0865,9.0947,192800.0
2010-06-23 10:30:00,11.09,11.1,11.07,11.09,262400.0,9.0947,9.1029,9.0783,9.0947,262400.0
2010-06-23 10:40:00,11.09,11.12,11.08,11.12,212400.0,9.0947,9.1193,9.0865,9.1193,212400.0
2010-06-23 10:50:00,11.12,11.15,11.12,11.13,198400.0,9.1193,9.1439,9.1193,9.1275,198400.0
2010-06-23 11:00:00,11.13,11.14,11.11,11.13,217600.0,9.1275,9.1357,9.1111,9.1275,217600.0
2010-06-23 11:10:00,11.13,11.13,11.11,11.13,200400.0,9.1275,9.1275,9.1111,9.1275,200400.0
2010-06-23 11:20:00,11.13,11.15,11.13,11.15,200800.0,9.1275,9.1439,9.1275,9.1439,200800.0
2010-06-23 11:30:00,11.15,11.15,11.12,11.14,182000.0,9.1439,9.1439,9.1193,9.1357,182000.0
2010-06-23 11:40:00,11.14,11.15,11.14,11.15,182800.0,9.1357,9.1439,9.1357,9.1439,182800.0
2010-06-23 11:50:00,11.15,11.15,11.12,11.13,195200.0,9.1439,9.1439,9.1193,9.1275,195200.0
2010-06-23 12:00:00,11.13,11.15,11.13,11.14,240800.0,9.1275,9.1439,9.1275,9.1357,240800.0
2010-06-23 12:10:00,11.14,11.14,11.11,11.13,243600.0,9.1357,9.1357,9.1111,9.1275,243600.0
2010-06-23 12:20:00,11.13,11.15,11.13,11.14,202400.0,9.1275,9.1439,9.1275,9.1357,202400.0
2010-06-23 12:30:00,11.14,11.15,11.12,11.12,190400.0,9.1357,9.1439,9.1193,9.1193,190400.0
2010-06-23 12:40:00,11.12,11.14,11.12,11.14,321200.0,9.1193,9.1357,9.1193,9.1357,321200.0
2010-06-23 12:50:00,11.14,11.16,11.14,11.16,255600.0,9.1357,9.1521,9.1357,9.1521,255600.0
2010-06-23 13:00:00,11.16,11.17,11.14,11.16,210000.0,9.1521,9.1603,9.1357,9.1521,210000.0
2010-06-23 13:10:00,11.16,11.17,11.14,11.17,187600.0,9.1521,9.1603,9.1357,9.1603,187600.0
2010-06-23 13:20:00,11.17,11.18,11.16,11.18,155200.0,9.1603,9.1685,9.1521,9.1685,155200.0
2010-06-23 13:30:00,11.18,11.2,11.18,11.2,200000.0,9.1685,9.1849,9.1685,9.1849,200000.0
2010-06-23 13:40:00,11.2,11.22,11.2,11.21,309200.0,9.1849,9.2013,9.1849,9.1931,309200.0
2010-06-23 13:50:00,11.21,11.24,11.21,11.24,270400.0,9.1931,9.2177,9.1931,9.2177,270400.0
2010-06-23 14:00:00,11.24,11.24,11.2,11.21,365200.0,9.2177,9.2177,9.1849,9.1931,365200.0
2010-06-23 14:10:00,11.21,11.21,11.16,11.19,332800.0,9.1931,9.1931,9.1521,9.1767,332800.0
2010-06-23 14:20:00,11.2,11.2,11.15,11.19,396800.0,9.1849,9.1849,9.1439,9.1767,396800.0
2010-06-23 14:30:00,11.19,11.26,11.19,11.2,920000.0,9.1767,9.2341,9.1767,9.1849,920000.0
2010-06-23 14:40:00,11.2,11.21,11.17,11.18,286400.0,9.1849,9.1931,9.1603,9.1685,286400.0
2010-06-23 14:50:00,11.18,11.2,11.16,11.18,361200.0,9.1685,9.1849,9.1521,9.1685,361200.0
2010-06-23 15:00:00,11.18,11.19,11.11,11.12,499200.0,9.1685,9.1767,9.1111,9.1193,499200.0
2010-06-23 15:10:00,11.12,11.15,11.11,11.13,512800.0,9.1193,9.1439,9.1111,9.1275,512800.0
2010-06-23 15:20:00,11.13,11.17,11.12,11.16,442400.0,9.1275,9.1603,9.1193,9.1521,442400.0
2010-06-23 15:30:00,11.16,11.18,11.13,11.18,468800.0,9.1521,9.1685,9.1275,9.1685,468800.0
2010-06-23 15:40:00,11.18,11.22,11.17,11.2,628000.0,9.1685,9.2013,9.1603,9.1849,628000.0
2010-06-23 15:50:00,11.2,11.2,11.16,11.18,1461600.0,9.1849,9.1849,9.1521,9.1685,1461600.0
2010-06-24 09:30:00,11.21,11.21,11.04,11.09,747200.0,9.1931,9.1931,9.0537,9.0947,747200.0
2010-06-24 09:40:00,11.09,11.1,11.05,11.08,462800.0,9.0947,9.1029,9.0619,9.0865,462800.0
2010-06-24 09:50:00,11.07,11.08,10.98,10.99,741200.0,9.0783,9.0865,9.0045,9.0127,741200.0
2010-06-24 10:00:00,11.0,11.08,10.99,11.07,539200.0,9.0209,9.0865,9.0127,9.0783,539200.0
2010-06-24 10:10:00,11.07,11.08,11.02,11.05,462400.0,9.0783,9.0865,9.0373,9.0619,462400.0
2010-06-24 10:20:00,11.05,11.09,11.05,11.07,358800.0,9.0619,9.0947,9.0619,9.0783,358800.0
2010-06-24 10:30:00,11.07,11.07,11.03,11.06,310000.0,9.0783,9.0783,9.0455,9.0701,310000.0
2010-06-24 10:40:00,11.06,11.06,11.03,11.05,566800.0,9.0701,9.0701,9.0455,9.0619,566800.0
2010-06-24 10:50:00,11.05,11.05,11.0,11.04,354800.0,9.0619,9.0619,9.0209,9.0537,354800.0
2010-06-24 11:00:00,11.04,11.04,10.99,11.01,462800.0,9.0537,9.0537,9.0127,9.0291,462800.0
2010-06-24 11:10:00,11.02,11.04,11.01,11.03,511600.0,9.0373,9.0537,9.0291,9.0455,511600.0
2010-06-24 11:20:00,11.03,11.03,11.01,11.02,423200.0,9.0455,9.0455,9.0291,9.0373,423200.0
2010-06-24 11:30:00,11.02,11.02,11.0,11.01,281600.0,9.0373,9.0373,9.0209,9.0291,281600.0
2010-06-24 11:40:00,11.01,11.04,11.01,11.04,398000.0,9.0291,9.0537,9.0291,9.0537,398000.0
2010-06-24 11:50:00,11.04,11.05,11.03,11.05,209600.0,9.0537,9.0619,9.0455,9.0619,209600.0
2010-06-24 12:00:00,11.05,11.07,11.04,11.05,422000.0,9.0619,9.0783,9.0537,9.0619,422000.0
2010-06-24 12:10:00,11.05,11.05,11.02,11.02,213600.0,9.0619,9.0619,9.0373,9.0373,213600.0
2010-06-24 12:20:00,11.02,11.05,11.01,11.04,258000.0,9.0373,9.0619,9.0291,9.0537,258000.0
2010-06-24 12:30:00,11.04,11.06,11.03,11.05,188400.0,9.0537,9.0701,9.0455,9.0619,188400.0
2010-06-24 12:40:00,11.05,11.06,11.04,11.06,255200.0,9.0619,9.0701,9.0537,9.0701,255200.0
2010-06-24 12:50:00,11.06,11.1,11.06,11.09,230400.0,9.0701,9.1029,9.0701,9.0947,230400.0
2010-06-24 13:00:00,11.09,11.1,11.08,11.09,343200.0,9.0947,9.1029,9.0865,9.0947,343200.0
2010-06-24 13:10:00,11.09,11.12,11.09,11.11,315600.0,9.0947,9.1193,9.0947,9.1111,315600.0
2010-06-24 13:20:00,11.12,11.12,11.09,11.1,217600.0,9.1193,9.1193,9.0947,9.1029,217600.0
2010-06-24 13:30:00,11.1,11.13,11.1,11.13,260400.0,9.1029,9.1275,9.1029,9.1275,260400.0
2010-06-24 13:40:00,11.13,11.13,11.11,11.12,270000.0,9.1275,9.1275,9.1111,9.1193,270000.0
2010-06-24 13:50:00,11.12,11.16,11.12,11.16,354800.0,9.1193,9.1521,9.1193,9.1521,354800.0
2010-06-24 14:00:00,11.16,11.16,11.12,11.13,448000.0,9.1521,9.1521,9.1193,9.1275,448000.0
2010-06-24 14:10:00,11.13,11.13,11.09,11.09,442800.0,9.1275,9.1275,9.0947,9.0947,442800.0
2010-06-24 14:20:00,11.09,11.09,11.08,11.08,267600.0,9.0947,9.0947,9.0865,9.0865,267600.0
2010-06-24 14:30:00,11.08,11.08,11.07,11.07,428400.0,9.0865,9.0865,9.0783,9.0783,428400.0
2010-06-24 14:40:00,11.07,11.09,11.06,11.07,202000.0,9.0783,9.0947,9.0701,9.0783,202000.0
2010-06-24 14:50:00,11.07,11.07,11.05,11.06,312400.0,9.0783,9.0783,9.0619,9.0701,312400.0
2010-06-24 15:00:00,11.06,11.08,11.05,11.05,318400.0,9.0701,9.0865,9.0619,9.0619,318400.0
2010-06-24 15:10:00,11.05,11.05,11.0,11.0,498800.0,9.0619,9.0619,9.0209,9.0209,498800.0
2010-06-24 15:20:00,11.0,11.06,11.0,11.05,488000.0,9.0209,9.0701,9.0209,9.0619,488000.0
2010-06-24 15:30:00,11.05,11.06,11.03,11.05,512000.0,9.0619,9.0701,9.0455,9.0619,512000.0
2010-06-24 15:40:00,11.05,11.06,11.03,11.04,829600.0,9.0619,9.0701,9.0455,9.0537,829600.0
2010-06-24 15:50:00,11.04,11.05,11.01,11.03,1057200.0,9.0537,9.0619,9.0291,9.0455,1057200.0
2010-06-25 09:30:00,11.04,11.04,10.93,10.99,658000.0,9.0537,9.0537,8.9635,9.0127,658000.0
2010-06-25 09:40:00,10.99,10.99,10.93,10.94,684800.0,9.0127,9.0127,8.9635,8.9717,684800.0
2010-06-25 09:50:00,10.94,10.97,10.92,10.95,872000.0,8.9717,8.9963,8.9553,8.9799,872000.0
2010-06-25 10:00:00,10.95,10.98,10.95,10.97,948400.0,8.9799,9.0045,8.9799,8.9963,948400.0
2010-06-25 10:10:00,10.97,10.98,10.94,10.94,488400.0,8.9963,9.0045,8.9717,8.9717,488400.0
2010-06-25 10:20:00,10.94,10.95,10.91,10.91,427200.0,8.9717,8.9799,8.9471,8.9471,427200.0
2010-06-25 10:30:00,10.91,10.92,10.88,10.89,420400.0,8.9471,8.9553,8.9225,8.9307,420400.0
2010-06-25 10:40:00,10.89,10.94,10.89,10.93,326800.0,8.9307,8.9717,8.9307,8.9635,326800.0
2010-06-25 10:50:00,10.93,10.94,10.88,10.9,426000.0,8.9635,8.9717,8.9225,8.9389,426000.0
2010-06-25 11:00:00,10.9,10.93,10.9,10.93,309600.0,8.9389,8.9635,8.9389,8.9635,309600.0
2010-06-25 11:10:00,10.93,10.94,10.91,10.92,340400.0,8.9635,8.9717,8.9471,8.9553,340400.0
2010-06-25 11:20:00,10.92,10.93,10.9,10.92,586400.0,8.9553,8.9635,8.9389,8.9553,586400.0
2010-06-25 11:30:00,10.93,10.93,10.91,10.91,552400.0,8.9635,8.9635,8.9471,8.9471,552400.0
2010-06-25 11:40:00,10.92,10.94,10.91,10.94,473600.0,8.9553,8.9717,8.9471,8.9717,473600.0
2010-06-25 11:50:00,10.94,10.95,10.93,10.94,322000.0,8.9717,8.9799,8.9635,8.9717,322000.0
2010-06-25 12:00:00,10.94,10.95,10.93,10.95,314000.0,8.9717,8.9799,8.9635,8.9799,314000.0
2010-06-25 12:10:00,10.95,10.95,10.93,10.94,190000.0,8.9799,8.9799,8.9635,8.9717,190000.0
2010-06-25 12:20:00,10.94,10.95,10.92,10.92,405200.0,8.9717,8.9799,8.9553,8.9553,405200.0
2010-06-25 12:30:00,10.92,10.93,10.91,10.92,806400.0,8.9553,8.9635,8.9471,8.9553,806400.0
2010-06-25 12:40:00,10.92,10.94,10.92,10.93,459600.0,8.9553,8.9717,8.9553,8.9635,459600.0
2010-06-25 12:50:00,10.93,10.93,10.91,10.92,269200.0,8.9635,8.9635,8.9471,8.9553,269200.0
2010-06-25 13:00:00,10.92,10.94,10.92,10.94,399200.0,8.9553,8.9717,8.9553,8.9717,399200.0
2010-06-25 13:10:00,10.94,10.95,10.93,10.94,713200.0,8.9717,8.9799,8.9635,8.9717,713200.0
2010-06-25 13:20:00,10.94,10.95,10.93,10.94,418000.0,8.9717,8.9799,8.9635,8.9717,418000.0
2010-06-25 13:30:00,10.94,10.95,10.93,10.93,1238800.0,8.9717,8.9799,8.9635,8.9635,1238800.0
2010-06-25 13:40:00,10.93,10.94,10.92,10.94,371200.0,8.9635,8.9717,8.9553,8.9717,371200.0
2010-06-25 13:50:00,10.93,10.94,10.92,10.94,270400.0,8.9635,8.9717,8.9553,8.9717,270400.0
2010-06-25 14:00:00,10.94,10.96,10.93,10.95,456000.0,8.9717,8.9881,8.9635,8.9799,456000.0
2010-06-25 14:10:00,10.95,10.97,10.95,10.96,409600.0,8.9799,8.9963,8.9799,8.9881,409600.0
2010-06-25 14:20:00,10.96,10.96,10.92,10.92,606800.0,8.9881,8.9881,8.9553,8.9553,606800.0
2010-06-25 14:30:00,10.92,10.92,10.88,10.89,900000.0,8.9553,8.9553,8.9225,8.9307,900000.0
2010-06-25 14:40:00,10.89,10.9,10.88,10.88,697200.0,8.9307,8.9389,8.9225,8.9225,697200.0
2010-06-25 14:50:00,10.88,10.89,10.87,10.88,1166800.0,8.9225,8.9307,8.9143,8.9225,1166800.0
2010-06-25 15:00:00,10.88,10.89,10.88,10.88,1055600.0,8.9225,8.9307,8.9225,8.9225,1055600.0
2010-06-25 15:10:00,10.88,10.88,10.86,10.87,1298400.0,8.9225,8.9225,8.9061,8.9143,1298400.0
2010-06-25 15:20:00,10.87,10.88,10.87,10.88,972000.0,8.9143,8.9225,8.9143,8.9225,972000.0
2010-06-25 15:30:00,10.87,10.91,10.87,10.89,1403200.0,8.9143,8.9471,8.9143,8.9307,1403200.0
2010-06-25 15:40:00,10.89,10.9,10.87,10.88,2662400.0,8.9307,8.9389,8.9143,8.9225,2662400.0
2010-06-25 15:50:00,10.87,10.88,10.78,10.8,6251600.0,8.9143,8.9225,8.8405,8.8569,6251600.0
2010-06-28 09:30:00,10.82,10.85,10.77,10.85,693600.0,8.8733,8.8979,8.8323,8.8979,693600.0
2010-06-28 09:40:00,10.85,10.85,10.83,10.83,872400.0,8.8979,8.8979,8.8815,8.8815,872400.0
2010-06-28 09:50:00,10.84,10.84,10.81,10.82,897600.0,8.8897,8.8897,8.8651,8.8733,897600.0
2010-06-28 10:00:00,10.83,10.83,10.81,10.81,808400.0,8.8815,8.8815,8.8651,8.8651,808400.0
2010-06-28 10:10:00,10.81,10.81,10.81,10.81,551600.0,8.8651,8.8651,8.8651,8.8651,551600.0
2010-06-28 10:20:00,10.81,10.82,10.81,10.81,937200.0,8.8651,8.8733,8.8651,8.8651,937200.0
2010-06-28 10:30:00,10.81,10.84,10.81,10.83,660800.0,8.8651,8.8897,8.8651,8.8815,660800.0
2010-06-28 10:40:00,10.83,10.84,10.82,10.83,738400.0,8.8815,8.8897,8.8733,8.8815,738400.0
2010-06-28 10:50:00,10.83,10.89,10.83,10.88,550800.0,8.8815,8.9307,8.8815,8.9225,550800.0
2010-06-28 11:00:00,10.88,10.92,10.88,10.91,590000.0,8.9225,8.9553,8.9225,8.9471,590000.0
2010-06-28 11:10:00,10.91,10.92,10.86,10.9,758000.0,8.9471,8.9553,8.9061,8.9389,758000.0
2010-06-28 11:20:00,10.89,10.91,10.89,10.91,458000.0,8.9307,8.9471,8.9307,8.9471,458000.0
2010-06-28 11:30:00,10.9,10.92,10.9,10.91,325600.0,8.9389,8.9553,8.9389,8.9471,325600.0
2010-06-28 11:40:00,10.91,10.93,10.9,10.9,357600.0,8.9471,8.9635,8.9389,8.9389,357600.0
2010-06-28 11:50:00,10.9,10.9,10.87,10.88,367200.0,8.9389,8.9389,8.9143,8.9225,367200.0
2010-06-28 12:00:00,10.88,10.88,10.85,10.87,446400.0,8.9225,8.9225,8.8979,8.9143,446400.0
2010-06-28 12:10:00,10.87,10.87,10.85,10.86,362000.0,8.9143,8.9143,8.8979,8.9061,362000.0
2010-06-28 12:20:00,10.86,10.87,10.85,10.87,366400.0,8.9061,8.9143,8.8979,8.9143,366400.0
2010-06-28 12:30:00,10.87,10.88,10.85,10.85,404800.0,8.9143,8.9225,8.8979,8.8979,404800.0
2010-06-28 12:40:00,10.85,10.86,10.85,10.86,410000.0,8.8979,8.9061,8.8979,8.9061,410000.0
2010-06-28 12:50:00,10.86,10.88,10.86,10.88,276400.0,8.9061,8.9225,8.9061,8.9225,276400.0
2010-06-28 13:00:00,10.88,10.88,10.86,10.86,375200.0,8.9225,8.9225,8.9061,8.9061,375200.0
2010-06-28 13:10:00,10.86,10.87,10.85,10.85,339600.0,8.9061,8.9143,8.8979,8.8979,339600.0
2010-06-28 13:20:00,10.85,10.87,10.85,10.87,238800.0,8.8979,8.9143,8.8979,8.9143,238800.0
2010-06-28 13:30:00,10.87,10.87,10.85,10.86,357200.0,8.9143,8.9143,8.8979,8.9061,357200.0
2010-06-28 13:40:00,10.86,10.86,10.85,10.85,768000.0,8.9061,8.9061,8.8979,8.8979,768000.0
2010-06-28 13:50:00,10.85,10.86,10.85,10.85,621200.0,8.8979,8.9061,8.8979,8.8979,621200.0
2010-06-28 14:00:00,10.85,10.86,10.84,10.86,370400.0,8.8979,8.9061,8.8897,8.9061,370400.0
2010-06-28 14:10:00,10.86,10.88,10.85,10.87,250800.0,8.9061,8.9225,8.8979,8.9143,250800.0
2010-06-28 14:20:00,10.87,10.89,10.87,10.88,279200.0,8.9143,8.9307,8.9143,8.9225,279200.0
2010-06-28 14:30:00,10.88,10.9,10.87,10.89,422000.0,8.9225,8.9389,8.9143,8.9307,422000.0
2010-06-28 14:40:00,10.89,10.9,10.88,10.88,361200.0,8.9307,8.9389,8.9225,8.9225,361200.0
2010-06-28 14:50:00,10.88,10.89,10.87,10.88,696800.0,8.9225,8.9307,8.9143,8.9225,696800.0
2010-06-28 15:00:00,10.88,10.88,10.87,10.87,718400.0,8.9225,8.9225,8.9143,8.9143,718400.0
2010-06-28 15:10:00,10.87,10.88,10.84,10.85,502000.0,8.9143,8.9225,8.8897,8.8979,502000.0
2010-06-28 15:20:00,10.85,10.85,10.82,10.83,400800.0,8.8979,8.8979,8.8733,8.8815,400800.0
2010-06-28 15:30:00,10.83,10.85,10.82,10.85,522800.0,8.8815,8.8979,8.8733,8.8979,522800.0
2010-06-28 15:40:00,10.85,10.88,10.85,10.87,679600.0,8.8979,8.9225,8.8979,8.9143,679600.0
2010-06-28 15:50:00,10.86,10.86,10.8,10.81,2116400.0,8.9061,8.9061,8.8569,8.8651,2116400.0
2010-06-29 09:30:00,10.65,10.75,10.65,10.71,532800.0,8.7339,8.8159,8.7339,8.7831,532800.0
2010-06-29 09:40:00,10.7,10.7,10.63,10.64,774000.0,8.7749,8.7749,8.7175,8.7257,774000.0
2010-06-29 09:50:00,10.64,10.65,10.62,10.63,794800.0,8.7257,8.7339,8.7093,8.7175,794800.0
2010-06-29 10:00:00,10.63,10.63,10.53,10.56,1975600.0,8.7175,8.7175,8.6355,8.6601,1975600.0
2010-06-29 10:10:00,10.56,10.59,10.56,10.57,1376400.0,8.6601,8.6847,8.6601,8.6683,1376400.0
2010-06-29 10:20:00,10.57,10.6,10.56,10.56,1196400.0,8.6683,8.6929,8.6601,8.6601,1196400.0
2010-06-29 10:30:00,10.56,10.59,10.56,10.59,964400.0,8.6601,8.6847,8.6601,8.6847,964400.0
2010-06-29 10:40:00,10.59,10.62,10.59,10.6,907200.0,8.6847,8.7093,8.6847,8.6929,907200.0
2010-06-29 10:50:00,10.61,10.63,10.6,10.63,944400.0,8.7011,8.7175,8.6929,8.7175,944400.0
2010-06-29 11:00:00,10.63,10.64,10.61,10.63,756400.0,8.7175,8.7257,8.7011,8.7175,756400.0
2010-06-29 11:10:00,10.63,10.66,10.62,10.63,1369200.0,8.7175,8.7421,8.7093,8.7175,1369200.0
2010-06-29 11:20:00,10.63,10.67,10.63,10.63,564400.0,8.7175,8.7503,8.7175,8.7175,564400.0
2010-06-29 11:30:00,10.63,10.65,10.63,10.64,422000.0,8.7175,8.7339,8.7175,8.7257,422000.0
2010-06-29 11:40:00,10.64,10.65,10.63,10.65,510000.0,8.7257,8.7339,8.7175,8.7339,510000.0
2010-06-29 11:50:00,10.65,10.65,10.62,10.62,882400.0,8.7339,8.7339,8.7093,8.7093,882400.0
2010-06-29 12:00:00,10.62,10.63,10.6,10.63,460400.0,8.7093,8.7175,8.6929,8.7175,460400.0
2010-06-29 12:10:00,10.63,10.64,10.62,10.62,763200.0,8.7175,8.7257,8.7093,8.7093,763200.0
2010-06-29 12:20:00,10.62,10.65,10.62,10.62,778000.0,8.7093,8.7339,8.7093,8.7093,778000.0
2010-06-29 12:30:00,10.62,10.62,10.6,10.6,479200.0,8.7093,8.7093,8.6929,8.6929,479200.0
2010-06-29 12:40:00,10.6,10.62,10.6,10.62,288400.0,8.6929,8.7093,8.6929,8.7093,288400.0
2010-06-29 12:50:00,10.62,10.63,10.59,10.62,672000.0,8.7093,8.7175,8.6847,8.7093,672000.0
2010-06-29 13:00:00,10.62,10.63,10.61,10.63,489600.0,8.7093,8.7175,8.7011,8.7175,489600.0
2010-06-29 13:10:00,10.63,10.63,10.61,10.61,349200.0,8.7175,8.7175,8.7011,8.7011,349200.0
2010-06-29 13:20:00,10.62,10.62,10.58,10.6,518800.0,8.7093,8.7093,8.6765,8.6929,518800.0
2010-06-29 13:30:00,10.6,10.6,10.56,10.56,520800.0,8.6929,8.6929,8.6601,8.6601,520800.0
2010-06-29 13:40:00,10.56,10.62,10.56,10.61,395600.0,8.6601,8.7093,8.6601,8.7011,395600.0
2010-06-29 13:50:00,10.61,10.62,10.58,10.62,457200.0,8.7011,8.7093,8.6765,8.7093,457200.0
2010-06-29 14:00:00,10.61,10.63,10.61,10.63,911200.0,8.7011,8.7175,8.7011,8.7175,911200.0
2010-06-29 14:10:00,10.63,10.63,10.61,10.62,504000.0,8.7175,8.7175,8.7011,8.7093,504000.0
2010-06-29 14:20:00,10.62,10.63,10.6,10.6,708800.0,8.7093,8.7175,8.6929,8.6929,708800.0
2010-06-29 14:30:00,10.6,10.6,10.57,10.59,897200.0,8.6929,8.6929,8.6683,8.6847,897200.0
2010-06-29 14:40:00,10.59,10.6,10.58,10.59,1378000.0,8.6847,8.6929,8.6765,8.6847,1378000.0
2010-06-29 14:50:00,10.59,10.61,10.56,10.56,770800.0,8.6847,8.7011,8.6601,8.6601,770800.0
2010-06-29 15:00:00,10.56,10.6,10.56,10.59,792800.0,8.6601,8.6929,8.6601,8.6847,792800.0
2010-06-29 15:10:00,10.59,10.59,10.52,10.52,1860400.0,8.6847,8.6847,8.6273,8.6273,1860400.0
2010-06-29 15:20:00,10.52,10.53,10.47,10.52,2155600.0,8.6273,8.6355,8.5863,8.6273,2155600.0
2010-06-29 15:30:00,10.51,10.55,10.51,10.53,1868800.0,8.6191,8.6519,8.6191,8.6355,1868800.0
2010-06-29 15:40:00,10.53,10.54,10.46,10.47,2013600.0,8.6355,8.6437,8.5781,8.5863,2013600.0
2010-06-29 15:50:00,10.47,10.54,10.46,10.5,2535600.0,8.5863,8.6437,8.5781,8.6109,2535600.0
2010-06-30 09:30:00,10.52,10.56,10.46,10.56,493200.0,8.6273,8.6601,8.5781,8.6601,493200.0
2010-06-30 09:40:00,10.56,10.63,10.56,10.63,598800.0,8.6601,8.7175,8.6601,8.7175,598800.0
2010-06-30 09:50:00,10.63,10.68,10.6,10.6,599200.0,8.7175,8.7585,8.6929,8.6929,599200.0
2010-06-30 10:00:00,10.6,10.6,10.56,10.56,660400.0,8.6929,8.6929,8.6601,8.6601,660400.0
2010-06-30 10:10:00,10.56,10.58,10.55,10.58,416800.0,8.6601,8.6765,8.6519,8.6765,416800.0
2010-06-30 10:20:00,10.58,10.58,10.55,10.56,510800.0,8.6765,8.6765,8.6519,8.6601,510800.0
2010-06-30 10:30:00,10.56,10.61,10.56,10.58,495200.0,8.6601,8.7011,8.6601,8.6765,495200.0
2010-06-30 10:40:00,10.59,10.59,10.52,10.53,689200.0,8.6847,8.6847,8.6273,8.6355,689200.0
2010-06-30 10:50:00,10.54,10.54,10.51,10.51,867600.0,8.6437,8.6437,8.6191,8.6191,867600.0
2010-06-30 11:00:00,10.51,10.53,10.51,10.51,521600.0,8.6191,8.6355,8.6191,8.6191,521600.0
2010-06-30 11:10:00,10.51,10.56,10.51,10.55,357600.0,8.6191,8.6601,8.6191,8.6519,357600.0
2010-06-30 11:20:00,10.55,10.57,10.54,10.55,288800.0,8.6519,8.6683,8.6437,8.6519,288800.0
2010-06-30 11:30:00,10.56,10.6,10.55,10.59,311200.0,8.6601,8.6929,8.6519,8.6847,311200.0
2010-06-30 11:40:00,10.59,10.6,10.58,10.59,381200.0,8.6847,8.6929,8.6765,8.6847,381200.0
2010-06-30 11:50:00,10.59,10.59,10.56,10.56,491600.0,8.6847,8.6847,8.6601,8.6601,491600.0
2010-06-30 12:00:00,10.56,10.6,10.56,10.6,336400.0,8.6601,8.6929,8.6601,8.6929,336400.0
2010-06-30 12:10:00,10.6,10.61,10.6,10.6,221200.0,8.6929,8.7011,8.6929,8.6929,221200.0
2010-06-30 12:20:00,10.6,10.61,10.59,10.59,161200.0,8.6929,8.7011,8.6847,8.6847,161200.0
2010-06-30 12:30:00,10.59,10.59,10.57,10.58,179600.0,8.6847,8.6847,8.6683,8.6765,179600.0
2010-06-30 12:40:00,10.58,10.58,10.56,10.58,410000.0,8.6765,8.6765,8.6601,8.6765,410000.0
2010-06-30 12:50:00,10.58,10.6,10.58,10.59,132800.0,8.6765,8.6929,8.6765,8.6847,132800.0
2010-06-30 13:00:00,10.6,10.6,10.57,10.58,218400.0,8.6929,8.6929,8.6683,8.6765,218400.0
2010-06-30 13:10:00,10.58,10.6,10.58,10.58,166400.0,8.6765,8.6929,8.6765,8.6765,166400.0
2010-06-30 13:20:00,10.58,10.6,10.58,10.59,182000.0,8.6765,8.6929,8.6765,8.6847,182000.0
2010-06-30 13:30:00,10.59,10.6,10.56,10.57,300400.0,8.6847,8.6929,8.6601,8.6683,300400.0
2010-06-30 13:40:00,10.57,10.61,10.57,10.6,154000.0,8.6683,8.7011,8.6683,8.6929,154000.0
2010-06-30 13:50:00,10.59,10.61,10.59,10.59,182000.0,8.6847,8.7011,8.6847,8.6847,182000.0
2010-06-30 14:00:00,10.59,10.61,10.56,10.58,379200.0,8.6847,8.7011,8.6601,8.6765,379200.0
2010-06-30 14:10:00,10.58,10.59,10.56,10.57,213600.0,8.6765,8.6847,8.6601,8.6683,213600.0
2010-06-30 14:20:00,10.57,10.57,10.54,10.55,507200.0,8.6683,8.6683,8.6437,8.6519,507200.0
2010-06-30 14:30:00,10.56,10.58,10.55,10.57,314800.0,8.6601,8.6765,8.6519,8.6683,314800.0
2010-06-30 14:40:00,10.57,10.59,10.56,10.58,686400.0,8.6683,8.6847,8.6601,8.6765,686400.0
2010-06-30 14:50:00,10.59,10.6,10.58,10.58,483200.0,8.6847,8.6929,8.6765,8.6765,483200.0
2010-06-30 15:00:00,10.59,10.6,10.58,10.58,496800.0,8.6847,8.6929,8.6765,8.6765,496800.0
2010-06-30 15:10:00,10.58,10.58,10.55,10.56,433600.0,8.6765,8.6765,8.6519,8.6601,433600.0
2010-06-30 15:20:00,10.56,10.58,10.55,10.55,929600.0,8.6601,8.6765,8.6519,8.6519,929600.0
2010-06-30 15:30:00,10.55,10.56,10.51,10.51,1200800.0,8.6519,8.6601,8.6191,8.6191,1200800.0
2010-06-30 15:40:00,10.51,10.51,10.45,10.51,2273600.0,8.6191,8.6191,8.5699,8.6191,2273600.0
2010-06-30 15:50:00,10.51,10.51,10.47,10.48,2674800.0,8.6191,8.6191,8.5863,8.5945,2674800.0
2010-07-01 09:30:00,10.48,10.55,10.44,10.55,501200.0,8.5945,8.6519,8.5617,8.6519,501200.0
2010-07-01 09:40:00,10.55,10.55,10.49,10.49,550000.0,8.6519,8.6519,8.6027,8.6027,550000.0
2010-07-01 09:50:00,10.49,10.5,10.44,10.45,455600.0,8.6027,8.6109,8.5617,8.5699,455600.0
2010-07-01 10:00:00,10.45,10.47,10.4,10.46,739600.0,8.5699,8.5863,8.5289,8.5781,739600.0
2010-07-01 10:10:00,10.47,10.47,10.43,10.44,939600.0,8.5863,8.5863,8.5535,8.5617,939600.0
2010-07-01 10:20:00,10.44,10.46,10.43,10.45,451600.0,8.5617,8.5781,8.5535,8.5699,451600.0
2010-07-01 10:30:00,10.45,10.45,10.4,10.4,500400.0,8.5699,8.5699,8.5289,8.5289,500400.0
2010-07-01 10:40:00,10.4,10.47,10.38,10.46,661600.0,8.5289,8.5863,8.5125,8.5781,661600.0
2010-07-01 10:50:00,10.46,10.46,10.41,10.44,454000.0,8.5781,8.5781,8.5371,8.5617,454000.0
2010-07-01 11:00:00,10.44,10.44,10.4,10.43,624400.0,8.5617,8.5617,8.5289,8.5535,624400.0
2010-07-01 11:10:00,10.44,10.48,10.42,10.47,633200.0,8.5617,8.5945,8.5453,8.5863,633200.0
2010-07-01 11:20:00,10.47,10.57,10.45,10.57,879600.0,8.5863,8.6683,8.5699,8.6683,879600.0
2010-07-01 11:30:00,10.57,10.6,10.56,10.6,825600.0,8.6683,8.6929,8.6601,8.6929,825600.0
2010-07-01 11:40:00,10.6,10.65,10.6,10.64,735200.0,8.6929,8.7339,8.6929,8.7257,735200.0
2010-07-01 11:50:00,10.64,10.65,10.58,10.6,476800.0,8.7257,8.7339,8.6765,8.6929,476800.0
2010-07-01 12:00:00,10.59,10.59,10.56,10.57,434000.0,8.6847,8.6847,8.6601,8.6683,434000.0
2010-07-01 12:10:00,10.56,10.58,10.55,10.56,454000.0,8.6601,8.6765,8.6519,8.6601,454000.0
2010-07-01 12:20:00,10.56,10.56,10.54,10.56,432400.0,8.6601,8.6601,8.6437,8.6601,432400.0
2010-07-01 12:30:00,10.56,10.62,10.55,10.62,496000.0,8.6601,8.7093,8.6519,8.7093,496000.0
2010-07-01 12:40:00,10.62,10.7,10.62,10.66,682000.0,8.7093,8.7749,8.7093,8.7421,682000.0
2010-07-01 12:50:00,10.66,10.69,10.62,10.63,439200.0,8.7421,8.7667,8.7093,8.7175,439200.0
2010-07-01 13:00:00,10.63,10.63,10.6,10.62,431200.0,8.7175,8.7175,8.6929,8.7093,431200.0
2010-07-01 13:10:00,10.62,10.63,10.59,10.63,386400.0,8.7093,8.7175,8.6847,8.7175,386400.0
2010-07-01 13:20:00,10.63,10.65,10.62,10.63,242000.0,8.7175,8.7339,8.7093,8.7175,242000.0
2010-07-01 13:30:00,10.63,10.68,10.63,10.68,370400.0,8.7175,8.7585,8.7175,8.7585,370400.0
2010-07-01 13:40:00,10.68,10.68,10.63,10.64,386400.0,8.7585,8.7585,8.7175,8.7257,386400.0
2010-07-01 13:50:00,10.64,10.7,10.64,10.69,591200.0,8.7257,8.7749,8.7257,8.7667,591200.0
2010-07-01 14:00:00,10.69,10.7,10.68,10.68,409200.0,8.7667,8.7749,8.7585,8.7585,409200.0
2010-07-01 14:10:00,10.68,10.74,10.68,10.71,390000.0,8.7585,8.8077,8.7585,8.7831,390000.0
2010-07-01 14:20:00,10.71,10.71,10.69,10.7,424400.0,8.7831,8.7831,8.7667,8.7749,424400.0
2010-07-01 14:30:00,10.7,10.71,10.68,10.69,509200.0,8.7749,8.7831,8.7585,8.7667,509200.0
2010-07-01 14:40:00,10.69,10.69,10.64,10.64,656000.0,8.7667,8.7667,8.7257,8.7257,656000.0
2010-07-01 14:50:00,10.64,10.68,10.63,10.67,400400.0,8.7257,8.7585,8.7175,8.7503,400400.0
2010-07-01 15:00:00,10.67,10.71,10.67,10.7,585600.0,8.7503,8.7831,8.7503,8.7749,585600.0
2010-07-01 15:10:00,10.69,10.7,10.66,10.67,436800.0,8.7667,8.7749,8.7421,8.7503,436800.0
2010-07-01 15:20:00,10.67,10.69,10.65,10.69,467200.0,8.7503,8.7667,8.7339,8.7667,467200.0
2010-07-01 15:30:00,10.69,10.74,10.68,10.72,1009600.0,8.7667,8.8077,8.7585,8.7913,1009600.0
2010-07-01 15:40:00,10.72,10.74,10.69,10.69,1356800.0,8.7913,8.8077,8.7667,8.7667,1356800.0
2010-07-01 15:50:00,10.69,10.74,10.68,10.72,2746400.0,8.7667,8.8077,8.7585,8.7913,2746400.0
2010-07-02 09:30:00,10.74,10.78,10.71,10.74,578800.0,8.8077,8.8405,8.7831,8.8077,578800.0
2010-07-02 09:40:00,10.74,10.8,10.74,10.75,750400.0,8.8077,8.8569,8.8077,8.8159,750400.0
2010-07-02 09:50:00,10.75,10.76,10.72,10.73,412400.0,8.8159,8.8241,8.7913,8.7995,412400.0
2010-07-02 10:00:00,10.72,10.74,10.7,10.72,390800.0,8.7913,8.8077,8.7749,8.7913,390800.0
2010-07-02 10:10:00,10.72,10.73,10.71,10.72,231200.0,8.7913,8.7995,8.7831,8.7913,231200.0
2010-07-02 10:20:00,10.72,10.72,10.69,10.69,213600.0,8.7913,8.7913,8.7667,8.7667,213600.0
2010-07-02 10:30:00,10.69,10.69,10.66,10.67,263600.0,8.7667,8.7667,8.7421,8.7503,263600.0
2010-07-02 10:40:00,10.67,10.69,10.65,10.66,358400.0,8.7503,8.7667,8.7339,8.7421,358400.0
2010-07-02 10:50:00,10.66,10.67,10.63,10.63,262400.0,8.7421,8.7503,8.7175,8.7175,262400.0
2010-07-02 11:00:00,10.63,10.65,10.62,10.65,318000.0,8.7175,8.7339,8.7093,8.7339,318000.0
2010-07-02 11:10:00,10.65,10.67,10.62,10.62,244800.0,8.7339,8.7503,8.7093,8.7093,244800.0
2010-07-02 11:20:00,10.63,10.64,10.61,10.62,470800.0,8.7175,8.7257,8.7011,8.7093,470800.0
2010-07-02 11:30:00,10.62,10.62,10.56,10.56,733600.0,8.7093,8.7093,8.6601,8.6601,733600.0
2010-07-02 11:40:00,10.56,10.58,10.56,10.58,467200.0,8.6601,8.6765,8.6601,8.6765,467200.0
2010-07-02 11:50:00,10.59,10.61,10.58,10.6,495600.0,8.6847,8.7011,8.6765,8.6929,495600.0
2010-07-02 12:00:00,10.59,10.63,10.57,10.63,328000.0,8.6847,8.7175,8.6683,8.7175,328000.0
2010-07-02 12:10:00,10.63,10.64,10.59,10.6,271600.0,8.7175,8.7257,8.6847,8.6929,271600.0
2010-07-02 12:20:00,10.6,10.61,10.59,10.6,270000.0,8.6929,8.7011,8.6847,8.6929,270000.0
2010-07-02 12:30:00,10.6,10.6,10.57,10.58,170800.0,8.6929,8.6929,8.6683,8.6765,170800.0
2010-07-02 12:40:00,10.58,10.61,10.58,10.61,358800.0,8.6765,8.7011,8.6765,8.7011,358800.0
2010-07-02 12:50:00,10.61,10.61,10.59,10.61,536000.0,8.7011,8.7011,8.6847,8.7011,536000.0
2010-07-02 13:00:00,10.61,10.62,10.59,10.62,475600.0,8.7011,8.7093,8.6847,8.7093,475600.0
2010-07-02 13:10:00,10.62,10.63,10.61,10.62,213200.0,8.7093,8.7175,8.7011,8.7093,213200.0
2010-07-02 13:20:00,10.62,10.63,10.6,10.6,240800.0,8.7093,8.7175,8.6929,8.6929,240800.0
2010-07-02 13:30:00,10.6,10.62,10.59,10.6,338000.0,8.6929,8.7093,8.6847,8.6929,338000.0
2010-07-02 13:40:00,10.6,10.63,10.6,10.63,349600.0,8.6929,8.7175,8.6929,8.7175,349600.0
2010-07-02 13:50:00,10.63,10.63,10.62,10.62,266800.0,8.7175,8.7175,8.7093,8.7093,266800.0
2010-07-02 14:00:00,10.62,10.62,10.6,10.61,306800.0,8.7093,8.7093,8.6929,8.7011,306800.0
2010-07-02 14:10:00,10.61,10.62,10.6,10.62,355600.0,8.7011,8.7093,8.6929,8.7093,355600.0
2010-07-02 14:20:00,10.62,10.62,10.6,10.61,267200.0,8.7093,8.7093,8.6929,8.7011,267200.0
2010-07-02 14:30:00,10.61,10.62,10.6,10.62,389200.0,8.7011,8.7093,8.6929,8.7093,389200.0
2010-07-02 14:40:00,10.62,10.62,10.61,10.61,365200.0,8.7093,8.7093,8.7011,8.7011,365200.0
2010-07-02 14:50:00,10.61,10.62,10.59,10.62,161600.0,8.7011,8.7093,8.6847,8.7093,161600.0
2010-07-02 15:00:00,10.62,10.63,10.61,10.63,314400.0,8.7093,8.7175,8.7011,8.7175,314400.0
2010-07-02 15:10:00,10.64,10.64,10.62,10.63,344800.0,8.7257,8.7257,8.7093,8.7175,344800.0
2010-07-02 15:20:00,10.63,10.66,10.62,10.64,420800.0,8.7175,8.7421,8.7093,8.7257,420800.0
2010-07-02 15:30:00,10.64,10.67,10.63,10.66,562000.0,8.7257,8.7503,8.7175,8.7421,562000.0
2010-07-02 15:40:00,10.66,10.68,10.64,10.66,604800.0,8.7421,8.7585,8.7257,8.7421,604800.0
2010-07-02 15:50:00,10.66,10.66,10.59,10.6,1632800.0,8.7421,8.7421,8.6847,8.6929,1632800.0
2010-07-06 09:30:00,10.83,10.83,10.71,10.72,842400.0,8.8815,8.8815,8.7831,8.7913,842400.0
2010-07-06 09:40:00,10.73,10.78,10.68,10.78,522800.0,8.7995,8.8405,8.7585,8.8405,522800.0
2010-07-06 09:50:00,10.78,10.83,10.75,10.8,676400.0,8.8405,8.8815,8.8159,8.8569,676400.0
2010-07-06 10:00:00,10.8,10.86,10.78,10.84,1097200.0,8.8569,8.9061,8.8405,8.8897,1097200.0
2010-07-06 10:10:00,10.84,10.88,10.83,10.86,401600.0,8.8897,8.9225,8.8815,8.9061,401600.0
2010-07-06 10:20:00,10.86,10.86,10.83,10.84,372000.0,8.9061,8.9061,8.8815,8.8897,372000.0
2010-07-06 10:30:00,10.84,10.85,10.81,10.82,540800.0,8.8897,8.8979,8.8651,8.8733,540800.0
2010-07-06 10:40:00,10.82,10.82,10.74,10.75,414000.0,8.8733,8.8733,8.8077,8.8159,414000.0
2010-07-06 10:50:00,10.75,10.77,10.74,10.76,393600.0,8.8159,8.8323,8.8077,8.8241,393600.0
2010-07-06 11:00:00,10.76,10.76,10.71,10.72,513200.0,8.8241,8.8241,8.7831,8.7913,513200.0
2010-07-06 11:10:00,10.72,10.73,10.7,10.71,270400.0,8.7913,8.7995,8.7749,8.7831,270400.0
2010-07-06 11:20:00,10.71,10.72,10.71,10.71,262800.0,8.7831,8.7913,8.7831,8.7831,262800.0
2010-07-06 11:30:00,10.71,10.74,10.71,10.74,438400.0,8.7831,8.8077,8.7831,8.8077,438400.0
2010-07-06 11:40:00,10.73,10.75,10.72,10.74,210800.0,8.7995,8.8159,8.7913,8.8077,210800.0
2010-07-06 11:50:00,10.74,10.74,10.71,10.72,179600.0,8.8077,8.8077,8.7831,8.7913,179600.0
2010-07-06 12:00:00,10.72,10.74,10.72,10.74,130000.0,8.7913,8.8077,8.7913,8.8077,130000.0
2010-07-06 12:10:00,10.74,10.74,10.67,10.68,361600.0,8.8077,8.8077,8.7503,8.7585,361600.0
2010-07-06 12:20:00,10.69,10.7,10.64,10.66,503600.0,8.7667,8.7749,8.7257,8.7421,503600.0
2010-07-06 12:30:00,10.66,10.69,10.65,10.68,302400.0,8.7421,8.7667,8.7339,8.7585,302400.0
2010-07-06 12:40:00,10.68,10.68,10.65,10.65,464800.0,8.7585,8.7585,8.7339,8.7339,464800.0
2010-07-06 12:50:00,10.65,10.66,10.63,10.63,341200.0,8.7339,8.7421,8.7175,8.7175,341200.0
2010-07-06 13:00:00,10.63,10.66,10.62,10.65,444400.0,8.7175,8.7421,8.7093,8.7339,444400.0
2010-07-06 13:10:00,10.65,10.65,10.62,10.63,162000.0,8.7339,8.7339,8.7093,8.7175,162000.0
2010-07-06 13:20:00,10.63,10.67,10.63,10.67,201600.0,8.7175,8.7503,8.7175,8.7503,201600.0
2010-07-06 13:30:00,10.67,10.68,10.64,10.64,217200.0,8.7503,8.7585,8.7257,8.7257,217200.0
2010-07-06 13:40:00,10.64,10.65,10.58,10.59,710400.0,8.7257,8.7339,8.6765,8.6847,710400.0
2010-07-06 13:50:00,10.59,10.59,10.56,10.57,721600.0,8.6847,8.6847,8.6601,8.6683,721600.0
2010-07-06 14:00:00,10.57,10.59,10.56,10.56,348000.0,8.6683,8.6847,8.6601,8.6601,348000.0
2010-07-06 14:10:00,10.56,10.56,10.54,10.55,270800.0,8.6601,8.6601,8.6437,8.6519,270800.0
2010-07-06 14:20:00,10.55,10.6,10.54,10.59,868000.0,8.6519,8.6929,8.6437,8.6847,868000.0
2010-07-06 14:30:00,10.59,10.62,10.59,10.62,434400.0,8.6847,8.7093,8.6847,8.7093,434400.0
2010-07-06 14:40:00,10.62,10.62,10.57,10.59,253600.0,8.7093,8.7093,8.6683,8.6847,253600.0
2010-07-06 14:50:00,10.59,10.61,10.56,10.56,474800.0,8.6847,8.7011,8.6601,8.6601,474800.0
2010-07-06 15:00:00,10.56,10.58,10.54,10.56,468000.0,8.6601,8.6765,8.6437,8.6601,468000.0
2010-07-06 15:10:00,10.56,10.59,10.54,10.55,647600.0,8.6601,8.6847,8.6437,8.6519,647600.0
2010-07-06 15:20:00,10.54,10.56,10.52,10.56,447200.0,8.6437,8.6601,8.6273,8.6601,447200.0
2010-07-06 15:30:00,10.56,10.58,10.55,10.56,668400.0,8.6601,8.6765,8.6519,8.6601,668400.0
2010-07-06 15:40:00,10.56,10.62,10.56,10.59,1343600.0,8.6601,8.7093,8.6601,8.6847,1343600.0
2010-07-06 15:50:00,10.59,10.61,10.57,10.61,1462800.0,8.6847,8.7011,8.6683,8.7011,1462800.0
2010-07-07 09:30:00,10.65,10.65,10.59,10.63,357600.0,8.7339,8.7339,8.6847,8.7175,357600.0
2010-07-07 09:40:00,10.63,10.67,10.62,10.63,400000.0,8.7175,8.7503,8.7093,8.7175,400000.0
2010-07-07 09:50:00,10.63,10.71,10.62,10.71,443600.0,8.7175,8.7831,8.7093,8.7831,443600.0
2010-07-07 10:00:00,10.71,10.77,10.71,10.75,589600.0,8.7831,8.8323,8.7831,8.8159,589600.0
2010-07-07 10:10:00,10.75,10.79,10.74,10.75,557600.0,8.8159,8.8487,8.8077,8.8159,557600.0
2010-07-07 10:20:00,10.75,10.76,10.71,10.71,431200.0,8.8159,8.8241,8.7831,8.7831,431200.0
2010-07-07 10:30:00,10.71,10.76,10.71,10.74,572400.0,8.7831,8.8241,8.7831,8.8077,572400.0
2010-07-07 10:40:00,10.74,10.84,10.74,10.84,677200.0,8.8077,8.8897,8.8077,8.8897,677200.0
2010-07-07 10:50:00,10.84,10.87,10.83,10.83,579200.0,8.8897,8.9143,8.8815,8.8815,579200.0
2010-07-07 11:00:00,10.83,10.83,10.78,10.78,565600.0,8.8815,8.8815,8.8405,8.8405,565600.0
2010-07-07 11:10:00,10.78,10.79,10.74,10.74,960400.0,8.8405,8.8487,8.8077,8.8077,960400.0
2010-07-07 11:20:00,10.74,10.74,10.68,10.7,1276400.0,8.8077,8.8077,8.7585,8.7749,1276400.0
2010-07-07 11:30:00,10.71,10.76,10.7,10.75,340000.0,8.7831,8.8241,8.7749,8.8159,340000.0
2010-07-07 11:40:00,10.74,10.75,10.69,10.69,289200.0,8.8077,8.8159,8.7667,8.7667,289200.0
2010-07-07 11:50:00,10.69,10.71,10.67,10.69,333200.0,8.7667,8.7831,8.7503,8.7667,333200.0
2010-07-07 12:00:00,10.69,10.71,10.69,10.71,169600.0,8.7667,8.7831,8.7667,8.7831,169600.0
2010-07-07 12:10:00,10.7,10.74,10.7,10.72,247200.0,8.7749,8.8077,8.7749,8.7913,247200.0
2010-07-07 12:20:00,10.72,10.74,10.72,10.74,374800.0,8.7913,8.8077,8.7913,8.8077,374800.0
2010-07-07 12:30:00,10.74,10.75,10.68,10.69,450400.0,8.8077,8.8159,8.7585,8.7667,450400.0
2010-07-07 12:40:00,10.69,10.72,10.68,10.72,296400.0,8.7667,8.7913,8.7585,8.7913,296400.0
2010-07-07 12:50:00,10.72,10.72,10.71,10.72,154400.0,8.7913,8.7913,8.7831,8.7913,154400.0
2010-07-07 13:00:00,10.72,10.74,10.71,10.74,176000.0,8.7913,8.8077,8.7831,8.8077,176000.0
2010-07-07 13:10:00,10.73,10.78,10.73,10.77,411600.0,8.7995,8.8405,8.7995,8.8323,411600.0
2010-07-07 13:20:00,10.77,10.8,10.76,10.79,312400.0,8.8323,8.8569,8.8241,8.8487,312400.0
2010-07-07 13:30:00,10.79,10.79,10.76,10.77,256400.0,8.8487,8.8487,8.8241,8.8323,256400.0
2010-07-07 13:40:00,10.77,10.79,10.76,10.79,252000.0,8.8323,8.8487,8.8241,8.8487,252000.0
2010-07-07 13:50:00,10.79,10.81,10.78,10.8,444800.0,8.8487,8.8651,8.8405,8.8569,444800.0
2010-07-07 14:00:00,10.8,10.82,10.79,10.8,328800.0,8.8569,8.8733,8.8487,8.8569,328800.0
2010-07-07 14:10:00,10.8,10.81,10.79,10.79,403200.0,8.8569,8.8651,8.8487,8.8487,403200.0
2010-07-07 14:20:00,10.79,10.79,10.77,10.78,402400.0,8.8487,8.8487,8.8323,8.8405,402400.0
2010-07-07 14:30:00,10.78,10.79,10.77,10.77,329600.0,8.8405,8.8487,8.8323,8.8323,329600.0
2010-07-07 14:40:00,10.77,10.79,10.76,10.78,516000.0,8.8323,8.8487,8.8241,8.8405,516000.0
2010-07-07 14:50:00,10.78,10.8,10.77,10.8,453200.0,8.8405,8.8569,8.8323,8.8569,453200.0
2010-07-07 15:00:00,10.8,10.8,10.77,10.77,423200.0,8.8569,8.8569,8.8323,8.8323,423200.0
2010-07-07 15:10:00,10.77,10.82,10.77,10.81,415600.0,8.8323,8.8733,8.8323,8.8651,415600.0
2010-07-07 15:20:00,10.81,10.84,10.8,10.84,414400.0,8.8651,8.8897,8.8569,8.8897,414400.0
2010-07-07 15:30:00,10.84,10.86,10.84,10.85,563200.0,8.8897,8.9061,8.8897,8.8979,563200.0
2010-07-07 15:40:00,10.85,10.88,10.84,10.86,1309600.0,8.8979,8.9225,8.8897,8.9061,1309600.0
2010-07-07 15:50:00,10.86,10.88,10.85,10.87,2209600.0,8.9061,8.9225,8.8979,8.9143,2209600.0
2010-07-08 09:30:00,10.74,10.76,10.53,10.6,2729200.0,8.8077,8.8241,8.6355,8.6929,2729200.0
2010-07-08 09:40:00,10.6,10.6,10.4,10.41,3409200.0,8.6929,8.6929,8.5289,8.5371,3409200.0
2010-07-08 09:50:00,10.41,10.43,10.33,10.41,2692000.0,8.5371,8.5535,8.4715,8.5371,2692000.0
2010-07-08 10:00:00,10.41,10.46,10.38,10.38,3934400.0,8.5371,8.5781,8.5125,8.5125,3934400.0
2010-07-08 10:10:00,10.38,10.43,10.37,10.42,4252000.0,8.5125,8.5535,8.5043,8.5453,4252000.0
2010-07-08 10:20:00,10.42,10.49,10.42,10.45,1698400.0,8.5453,8.6027,8.5453,8.5699,1698400.0
2010-07-08 10:30:00,10.45,10.45,10.44,10.45,1773600.0,8.5699,8.5699,8.5617,8.5699,1773600.0
2010-07-08 10:40:00,10.45,10.45,10.4,10.43,861600.0,8.5699,8.5699,8.5289,8.5535,861600.0
2010-07-08 10:50:00,10.43,10.43,10.36,10.37,1582800.0,8.5535,8.5535,8.4961,8.5043,1582800.0
2010-07-08 11:00:00,10.37,10.37,10.34,10.34,1775200.0,8.5043,8.5043,8.4797,8.4797,1775200.0
2010-07-08 11:10:00,10.34,10.34,10.29,10.34,2849600.0,8.4797,8.4797,8.4387,8.4797,2849600.0
2010-07-08 11:20:00,10.34,10.37,10.27,10.28,2301200.0,8.4797,8.5043,8.4223,8.4305,2301200.0
2010-07-08 11:30:00,10.28,10.29,10.25,10.26,1427200.0,8.4305,8.4387,8.4059,8.4141,1427200.0
2010-07-08 11:40:00,10.26,10.27,10.23,10.26,1747600.0,8.4141,8.4223,8.3895,8.4141,1747600.0
2010-07-08 11:50:00,10.27,10.28,10.24,10.24,1388800.0,8.4223,8.4305,8.3977,8.3977,1388800.0
2010-07-08 12:00:00,10.24,10.27,10.24,10.26,693200.0,8.3977,8.4223,8.3977,8.4141,693200.0
2010-07-08 12:10:00,10.26,10.29,10.25,10.28,738800.0,8.4141,8.4387,8.4059,8.4305,738800.0
2010-07-08 12:20:00,10.28,10.29,10.27,10.28,898400.0,8.4305,8.4387,8.4223,8.4305,898400.0
2010-07-08 12:30:00,10.28,10.31,10.26,10.31,1165200.0,8.4305,8.4551,8.4141,8.4551,1165200.0
2010-07-08 12:40:00,10.31,10.31,10.29,10.3,720400.0,8.4551,8.4551,8.4387,8.4469,720400.0
2010-07-08 12:50:00,10.3,10.32,10.3,10.3,1113200.0,8.4469,8.4633,8.4469,8.4469,1113200.0
2010-07-08 13:00:00,10.3,10.31,10.3,10.31,535600.0,8.4469,8.4551,8.4469,8.4551,535600.0
2010-07-08 13:10:00,10.31,10.33,10.3,10.32,561200.0,8.4551,8.4715,8.4469,8.4633,561200.0
2010-07-08 13:20:00,10.32,10.33,10.29,10.3,1246800.0,8.4633,8.4715,8.4387,8.4469,1246800.0
2010-07-08 13:30:00,10.3,10.33,10.3,10.3,629600.0,8.4469,8.4715,8.4469,8.4469,629600.0
2010-07-08 13:40:00,10.3,10.31,10.28,10.3,468000.0,8.4469,8.4551,8.4305,8.4469,468000.0
2010-07-08 13:50:00,10.3,10.31,10.29,10.3,923200.0,8.4469,8.4551,8.4387,8.4469,923200.0
2010-07-08 14:00:00,10.3,10.31,10.26,10.27,775600.0,8.4469,8.4551,8.4141,8.4223,775600.0
2010-07-08 14:10:00,10.27,10.27,10.24,10.27,1194400.0,8.4223,8.4223,8.3977,8.4223,1194400.0
2010-07-08 14:20:00,10.27,10.31,10.25,10.31,640800.0,8.4223,8.4551,8.4059,8.4551,640800.0
2010-07-08 14:30:00,10.31,10.32,10.29,10.3,623600.0,8.4551,8.4633,8.4387,8.4469,623600.0
2010-07-08 14:40:00,10.3,10.3,10.29,10.3,614800.0,8.4469,8.4469,8.4387,8.4469,614800.0
2010-07-08 14:50:00,10.3,10.31,10.29,10.31,715200.0,8.4469,8.4551,8.4387,8.4551,715200.0
2010-07-08 15:00:00,10.31,10.31,10.29,10.29,1495200.0,8.4551,8.4551,8.4387,8.4387,1495200.0
2010-07-08 15:10:00,10.29,10.32,10.28,10.31,1308400.0,8.4387,8.4633,8.4305,8.4551,1308400.0
2010-07-08 15:20:00,10.31,10.35,10.31,10.35,1626000.0,8.4551,8.4879,8.4551,8.4879,1626000.0
2010-07-08 15:30:00,10.35,10.38,10.34,10.38,1406000.0,8.4879,8.5125,8.4797,8.5125,1406000.0
2010-07-08 15:40:00,10.38,10.41,10.36,10.39,2296800.0,8.5125,8.5371,8.4961,8.5207,2296800.0
2010-07-08 15:50:00,10.39,10.4,10.37,10.39,1960400.0,8.5207,8.5289,8.5043,8.5207,1960400.0
2010-07-09 09:30:00,10.4,10.4,10.33,10.38,1668800.0,8.5289,8.5289,8.4715,8.5125,1668800.0
2010-07-09 09:40:00,10.38,10.39,10.36,10.36,1011200.0,8.5125,8.5207,8.4961,8.4961,1011200.0
2010-07-09 09:50:00,10.36,10.38,10.35,10.35,866400.0,8.4961,8.5125,8.4879,8.4879,866400.0
2010-07-09 10:00:00,10.35,10.38,10.34,10.34,916800.0,8.4879,8.5125,8.4797,8.4797,916800.0
2010-07-09 10:10:00,10.34,10.34,10.31,10.33,1058000.0,8.4797,8.4797,8.4551,8.4715,1058000.0
2010-07-09 10:20:00,10.33,10.38,10.32,10.37,880000.0,8.4715,8.5125,8.4633,8.5043,880000.0
2010-07-09 10:30:00,10.37,10.38,10.36,10.37,835200.0,8.5043,8.5125,8.4961,8.5043,835200.0
2010-07-09 10:40:00,10.37,10.37,10.35,10.37,477600.0,8.5043,8.5043,8.4879,8.5043,477600.0
2010-07-09 10:50:00,10.37,10.38,10.33,10.34,386800.0,8.5043,8.5125,8.4715,8.4797,386800.0
2010-07-09 11:00:00,10.34,10.36,10.33,10.33,537600.0,8.4797,8.4961,8.4715,8.4715,537600.0
2010-07-09 11:10:00,10.33,10.34,10.3,10.34,397600.0,8.4715,8.4797,8.4469,8.4797,397600.0
2010-07-09 11:20:00,10.34,10.36,10.33,10.36,272400.0,8.4797,8.4961,8.4715,8.4961,272400.0
2010-07-09 11:30:00,10.36,10.38,10.35,10.38,378400.0,8.4961,8.5125,8.4879,8.5125,378400.0
2010-07-09 11:40:00,10.37,10.38,10.36,10.36,454000.0,8.5043,8.5125,8.4961,8.4961,454000.0
2010-07-09 11:50:00,10.36,10.37,10.35,10.37,289600.0,8.4961,8.5043,8.4879,8.5043,289600.0
2010-07-09 12:00:00,10.37,10.38,10.36,10.38,417600.0,8.5043,8.5125,8.4961,8.5125,417600.0
2010-07-09 12:10:00,10.38,10.38,10.37,10.38,291200.0,8.5125,8.5125,8.5043,8.5125,291200.0
2010-07-09 12:20:00,10.38,10.38,10.37,10.37,324000.0,8.5125,8.5125,8.5043,8.5043,324000.0
2010-07-09 12:30:00,10.37,10.37,10.34,10.35,306800.0,8.5043,8.5043,8.4797,8.4879,306800.0
2010-07-09 12:40:00,10.35,10.37,10.35,10.37,251600.0,8.4879,8.5043,8.4879,8.5043,251600.0
2010-07-09 12:50:00,10.37,10.38,10.37,10.37,296800.0,8.5043,8.5125,8.5043,8.5043,296800.0
2010-07-09 13:00:00,10.37,10.41,10.37,10.4,434800.0,8.5043,8.5371,8.5043,8.5289,434800.0
2010-07-09 13:10:00,10.4,10.4,10.38,10.38,254400.0,8.5289,8.5289,8.5125,8.5125,254400.0
2010-07-09 13:20:00,10.38,10.38,10.37,10.38,191600.0,8.5125,8.5125,8.5043,8.5125,191600.0
2010-07-09 13:30:00,10.38,10.39,10.37,10.38,243600.0,8.5125,8.5207,8.5043,8.5125,243600.0
2010-07-09 13:40:00,10.38,10.39,10.37,10.38,254400.0,8.5125,8.5207,8.5043,8.5125,254400.0
2010-07-09 13:50:00,10.38,10.39,10.38,10.38,259200.0,8.5125,8.5207,8.5125,8.5125,259200.0
2010-07-09 14:00:00,10.38,10.39,10.37,10.37,234000.0,8.5125,8.5207,8.5043,8.5043,234000.0
2010-07-09 14:10:00,10.37,10.37,10.35,10.36,229600.0,8.5043,8.5043,8.4879,8.4961,229600.0
2010-07-09 14:20:00,10.36,10.37,10.35,10.35,229200.0,8.4961,8.5043,8.4879,8.4879,229200.0
2010-07-09 14:30:00,10.35,10.36,10.34,10.34,208400.0,8.4879,8.4961,8.4797,8.4797,208400.0
2010-07-09 14:40:00,10.34,10.36,10.34,10.36,304000.0,8.4797,8.4961,8.4797,8.4961,304000.0
2010-07-09 14:50:00,10.36,10.39,10.36,10.39,468800.0,8.4961,8.5207,8.4961,8.5207,468800.0
2010-07-09 15:00:00,10.39,10.4,10.38,10.39,300800.0,8.5207,8.5289,8.5125,8.5207,300800.0
2010-07-09 15:10:00,10.39,10.41,10.39,10.4,412000.0,8.5207,8.5371,8.5207,8.5289,412000.0
2010-07-09 15:20:00,10.4,10.41,10.38,10.38,980400.0,8.5289,8.5371,8.5125,8.5125,980400.0
2010-07-09 15:30:00,10.38,10.42,10.38,10.41,923600.0,8.5125,8.5453,8.5125,8.5371,923600.0
2010-07-09 15:40:00,10.41,10.42,10.41,10.42,937200.0,8.5371,8.5453,8.5371,8.5453,937200.0
2010-07-09 15:50:00,10.42,10.44,10.41,10.42,1381200.0,8.5453,8.5617,8.5371,8.5453,1381200.0
2010-07-12 09:30:00,10.43,10.47,10.41,10.45,550800.0,8.5535,8.5863,8.5371,8.5699,550800.0
2010-07-12 09:40:00,10.45,10.52,10.45,10.5,545600.0,8.5699,8.6273,8.5699,8.6109,545600.0
2010-07-12 09:50:00,10.5,10.5,10.47,10.49,715600.0,8.6109,8.6109,8.5863,8.6027,715600.0
2010-07-12 10:00:00,10.49,10.5,10.45,10.45,509200.0,8.6027,8.6109,8.5699,8.5699,509200.0
2010-07-12 10:10:00,10.45,10.47,10.44,10.47,823600.0,8.5699,8.5863,8.5617,8.5863,823600.0
2010-07-12 10:20:00,10.47,10.48,10.45,10.47,616000.0,8.5863,8.5945,8.5699,8.5863,616000.0
2010-07-12 10:30:00,10.46,10.47,10.45,10.46,536000.0,8.5781,8.5863,8.5699,8.5781,536000.0
2010-07-12 10:40:00,10.46,10.47,10.43,10.44,645200.0,8.5781,8.5863,8.5535,8.5617,645200.0
2010-07-12 10:50:00,10.44,10.45,10.42,10.44,691200.0,8.5617,8.5699,8.5453,8.5617,691200.0
2010-07-12 11:00:00,10.44,10.45,10.4,10.44,911600.0,8.5617,8.5699,8.5289,8.5617,911600.0
2010-07-12 11:10:00,10.44,10.46,10.43,10.45,557600.0,8.5617,8.5781,8.5535,8.5699,557600.0
2010-07-12 11:20:00,10.45,10.46,10.44,10.46,418000.0,8.5699,8.5781,8.5617,8.5781,418000.0
2010-07-12 11:30:00,10.46,10.48,10.45,10.45,415200.0,8.5781,8.5945,8.5699,8.5699,415200.0
2010-07-12 11:40:00,10.45,10.46,10.43,10.43,221600.0,8.5699,8.5781,8.5535,8.5535,221600.0
2010-07-12 11:50:00,10.43,10.44,10.42,10.42,362400.0,8.5535,8.5617,8.5453,8.5453,362400.0
2010-07-12 12:00:00,10.42,10.45,10.42,10.44,256400.0,8.5453,8.5699,8.5453,8.5617,256400.0
2010-07-12 12:10:00,10.44,10.46,10.43,10.43,271200.0,8.5617,8.5781,8.5535,8.5535,271200.0
2010-07-12 12:20:00,10.43,10.45,10.42,10.44,147600.0,8.5535,8.5699,8.5453,8.5617,147600.0
2010-07-12 12:30:00,10.44,10.47,10.43,10.47,247600.0,8.5617,8.5863,8.5535,8.5863,247600.0
2010-07-12 12:40:00,10.47,10.47,10.43,10.44,246000.0,8.5863,8.5863,8.5535,8.5617,246000.0
2010-07-12 12:50:00,10.43,10.46,10.43,10.43,352800.0,8.5535,8.5781,8.5535,8.5535,352800.0
2010-07-12 13:00:00,10.43,10.45,10.43,10.45,276400.0,8.5535,8.5699,8.5535,8.5699,276400.0
2010-07-12 13:10:00,10.45,10.47,10.44,10.47,276800.0,8.5699,8.5863,8.5617,8.5863,276800.0
2010-07-12 13:20:00,10.46,10.47,10.46,10.47,125200.0,8.5781,8.5863,8.5781,8.5863,125200.0
2010-07-12 13:30:00,10.47,10.5,10.47,10.49,191200.0,8.5863,8.6109,8.5863,8.6027,191200.0
2010-07-12 13:40:00,10.49,10.49,10.48,10.49,198400.0,8.6027,8.6027,8.5945,8.6027,198400.0
2010-07-12 13:50:00,10.49,10.51,10.48,10.51,269600.0,8.6027,8.6191,8.5945,8.6191,269600.0
2010-07-12 14:00:00,10.51,10.51,10.49,10.49,174800.0,8.6191,8.6191,8.6027,8.6027,174800.0
2010-07-12 14:10:00,10.49,10.5,10.47,10.47,211200.0,8.6027,8.6109,8.5863,8.5863,211200.0
2010-07-12 14:20:00,10.48,10.49,10.47,10.49,170800.0,8.5945,8.6027,8.5863,8.6027,170800.0
2010-07-12 14:30:00,10.49,10.49,10.47,10.49,162000.0,8.6027,8.6027,8.5863,8.6027,162000.0
2010-07-12 14:40:00,10.49,10.51,10.49,10.51,240000.0,8.6027,8.6191,8.6027,8.6191,240000.0
2010-07-12 14:50:00,10.51,10.52,10.49,10.5,387600.0,8.6191,8.6273,8.6027,8.6109,387600.0
2010-07-12 15:00:00,10.5,10.51,10.48,10.49,714400.0,8.6109,8.6191,8.5945,8.6027,714400.0
2010-07-12 15:10:00,10.49,10.51,10.49,10.5,466400.0,8.6027,8.6191,8.6027,8.6109,466400.0
2010-07-12 15:20:00,10.5,10.51,10.49,10.5,407600.0,8.6109,8.6191,8.6027,8.6109,407600.0
2010-07-12 15:30:00,10.49,10.5,10.49,10.5,417600.0,8.6027,8.6109,8.6027,8.6109,417600.0
2010-07-12 15:40:00,10.5,10.51,10.48,10.48,659200.0,8.6109,8.6191,8.5945,8.5945,659200.0
2010-07-12 15:50:00,10.49,10.5,10.48,10.5,1177600.0,8.6027,8.6109,8.5945,8.6109,1177600.0
2010-07-13 09:30:00,10.63,10.65,10.54,10.61,741600.0,8.7175,8.7339,8.6437,8.7011,741600.0
2010-07-13 09:40:00,10.62,10.62,10.55,10.56,414800.0,8.7093,8.7093,8.6519,8.6601,414800.0
2010-07-13 09:50:00,10.56,10.58,10.56,10.58,567600.0,8.6601,8.6765,8.6601,8.6765,567600.0
2010-07-13 10:00:00,10.58,10.6,10.57,10.6,588000.0,8.6765,8.6929,8.6683,8.6929,588000.0
2010-07-13 10:10:00,10.6,10.64,10.6,10.63,500800.0,8.6929,8.7257,8.6929,8.7175,500800.0
2010-07-13 10:20:00,10.63,10.68,10.63,10.65,917200.0,8.7175,8.7585,8.7175,8.7339,917200.0
2010-07-13 10:30:00,10.65,10.65,10.6,10.62,300800.0,8.7339,8.7339,8.6929,8.7093,300800.0
2010-07-13 10:40:00,10.62,10.62,10.6,10.6,188800.0,8.7093,8.7093,8.6929,8.6929,188800.0
2010-07-13 10:50:00,10.6,10.61,10.57,10.57,388800.0,8.6929,8.7011,8.6683,8.6683,388800.0
2010-07-13 11:00:00,10.57,10.61,10.56,10.61,606400.0,8.6683,8.7011,8.6601,8.7011,606400.0
2010-07-13 11:10:00,10.61,10.63,10.59,10.59,326800.0,8.7011,8.7175,8.6847,8.6847,326800.0
2010-07-13 11:20:00,10.59,10.6,10.57,10.6,241200.0,8.6847,8.6929,8.6683,8.6929,241200.0
2010-07-13 11:30:00,10.6,10.65,10.6,10.64,387200.0,8.6929,8.7339,8.6929,8.7257,387200.0
2010-07-13 11:40:00,10.64,10.66,10.64,10.65,320400.0,8.7257,8.7421,8.7257,8.7339,320400.0
2010-07-13 11:50:00,10.65,10.67,10.64,10.65,215600.0,8.7339,8.7503,8.7257,8.7339,215600.0
2010-07-13 12:00:00,10.65,10.65,10.63,10.64,246800.0,8.7339,8.7339,8.7175,8.7257,246800.0
2010-07-13 12:10:00,10.64,10.65,10.64,10.65,172000.0,8.7257,8.7339,8.7257,8.7339,172000.0
2010-07-13 12:20:00,10.65,10.66,10.63,10.65,440800.0,8.7339,8.7421,8.7175,8.7339,440800.0
2010-07-13 12:30:00,10.65,10.66,10.63,10.63,243600.0,8.7339,8.7421,8.7175,8.7175,243600.0
2010-07-13 12:40:00,10.63,10.63,10.63,10.63,285600.0,8.7175,8.7175,8.7175,8.7175,285600.0
2010-07-13 12:50:00,10.63,10.65,10.61,10.61,324000.0,8.7175,8.7339,8.7011,8.7011,324000.0
2010-07-13 13:00:00,10.61,10.62,10.61,10.61,207600.0,8.7011,8.7093,8.7011,8.7011,207600.0
2010-07-13 13:10:00,10.61,10.62,10.58,10.59,200000.0,8.7011,8.7093,8.6765,8.6847,200000.0
2010-07-13 13:20:00,10.59,10.61,10.58,10.61,264800.0,8.6847,8.7011,8.6765,8.7011,264800.0
2010-07-13 13:30:00,10.61,10.62,10.59,10.62,251200.0,8.7011,8.7093,8.6847,8.7093,251200.0
2010-07-13 13:40:00,10.62,10.64,10.62,10.63,260800.0,8.7093,8.7257,8.7093,8.7175,260800.0
2010-07-13 13:50:00,10.63,10.63,10.61,10.63,216000.0,8.7175,8.7175,8.7011,8.7175,216000.0
2010-07-13 14:00:00,10.63,10.65,10.63,10.65,223600.0,8.7175,8.7339,8.7175,8.7339,223600.0
2010-07-13 14:10:00,10.65,10.66,10.64,10.65,149600.0,8.7339,8.7421,8.7257,8.7339,149600.0
2010-07-13 14:20:00,10.65,10.65,10.63,10.63,214400.0,8.7339,8.7339,8.7175,8.7175,214400.0
2010-07-13 14:30:00,10.63,10.65,10.63,10.65,183200.0,8.7175,8.7339,8.7175,8.7339,183200.0
2010-07-13 14:40:00,10.65,10.66,10.65,10.66,224800.0,8.7339,8.7421,8.7339,8.7421,224800.0
2010-07-13 14:50:00,10.66,10.67,10.65,10.66,240400.0,8.7421,8.7503,8.7339,8.7421,240400.0
2010-07-13 15:00:00,10.66,10.7,10.66,10.69,448400.0,8.7421,8.7749,8.7421,8.7667,448400.0
2010-07-13 15:10:00,10.69,10.71,10.68,10.7,267200.0,8.7667,8.7831,8.7585,8.7749,267200.0
2010-07-13 15:20:00,10.69,10.72,10.68,10.72,662400.0,8.7667,8.7913,8.7585,8.7913,662400.0
2010-07-13 15:30:00,10.72,10.72,10.7,10.72,481200.0,8.7913,8.7913,8.7749,8.7913,481200.0
2010-07-13 15:40:00,10.72,10.73,10.71,10.72,935200.0,8.7913,8.7995,8.7831,8.7913,935200.0
2010-07-13 15:50:00,10.72,10.72,10.61,10.69,1510000.0,8.7913,8.7913,8.7011,8.7667,1510000.0
2010-07-14 09:30:00,10.68,10.68,10.6,10.61,592000.0,8.7585,8.7585,8.6929,8.7011,592000.0
2010-07-14 09:40:00,10.61,10.62,10.58,10.59,388800.0,8.7011,8.7093,8.6765,8.6847,388800.0
2010-07-14 09:50:00,10.59,10.59,10.55,10.57,260000.0,8.6847,8.6847,8.6519,8.6683,260000.0
2010-07-14 10:00:00,10.57,10.63,10.55,10.62,389600.0,8.6683,8.7175,8.6519,8.7093,389600.0
2010-07-14 10:10:00,10.63,10.63,10.59,10.61,210800.0,8.7175,8.7175,8.6847,8.7011,210800.0
2010-07-14 10:20:00,10.61,10.66,10.6,10.65,428800.0,8.7011,8.7421,8.6929,8.7339,428800.0
2010-07-14 10:30:00,10.65,10.67,10.65,10.65,625200.0,8.7339,8.7503,8.7339,8.7339,625200.0
2010-07-14 10:40:00,10.65,10.66,10.64,10.64,237200.0,8.7339,8.7421,8.7257,8.7257,237200.0
2010-07-14 10:50:00,10.64,10.65,10.62,10.64,193200.0,8.7257,8.7339,8.7093,8.7257,193200.0
2010-07-14 11:00:00,10.65,10.65,10.62,10.64,231600.0,8.7339,8.7339,8.7093,8.7257,231600.0
2010-07-14 11:10:00,10.64,10.64,10.62,10.63,332400.0,8.7257,8.7257,8.7093,8.7175,332400.0
2010-07-14 11:20:00,10.64,10.64,10.62,10.62,371600.0,8.7257,8.7257,8.7093,8.7093,371600.0
2010-07-14 11:30:00,10.62,10.63,10.62,10.63,309600.0,8.7093,8.7175,8.7093,8.7175,309600.0
2010-07-14 11:40:00,10.63,10.63,10.63,10.63,308000.0,8.7175,8.7175,8.7175,8.7175,308000.0
2010-07-14 11:50:00,10.63,10.63,10.62,10.62,172800.0,8.7175,8.7175,8.7093,8.7093,172800.0
2010-07-14 12:00:00,10.62,10.62,10.6,10.61,170800.0,8.7093,8.7093,8.6929,8.7011,170800.0
2010-07-14 12:10:00,10.61,10.62,10.6,10.61,112000.0,8.7011,8.7093,8.6929,8.7011,112000.0
2010-07-14 12:20:00,10.62,10.62,10.61,10.62,114400.0,8.7093,8.7093,8.7011,8.7093,114400.0
2010-07-14 12:30:00,10.61,10.62,10.61,10.62,232000.0,8.7011,8.7093,8.7011,8.7093,232000.0
2010-07-14 12:40:00,10.62,10.62,10.61,10.61,204000.0,8.7093,8.7093,8.7011,8.7011,204000.0
2010-07-14 12:50:00,10.61,10.61,10.59,10.61,159200.0,8.7011,8.7011,8.6847,8.7011,159200.0
2010-07-14 13:00:00,10.61,10.61,10.59,10.59,200800.0,8.7011,8.7011,8.6847,8.6847,200800.0
2010-07-14 13:10:00,10.6,10.61,10.58,10.61,187200.0,8.6929,8.7011,8.6765,8.7011,187200.0
2010-07-14 13:20:00,10.61,10.61,10.59,10.6,306800.0,8.7011,8.7011,8.6847,8.6929,306800.0
2010-07-14 13:30:00,10.6,10.61,10.59,10.59,130800.0,8.6929,8.7011,8.6847,8.6847,130800.0
2010-07-14 13:40:00,10.59,10.59,10.58,10.58,182400.0,8.6847,8.6847,8.6765,8.6765,182400.0
2010-07-14 13:50:00,10.58,10.58,10.56,10.56,307600.0,8.6765,8.6765,8.6601,8.6601,307600.0
2010-07-14 14:00:00,10.56,10.57,10.53,10.55,537200.0,8.6601,8.6683,8.6355,8.6519,537200.0
2010-07-14 14:10:00,10.55,10.56,10.53,10.54,250400.0,8.6519,8.6601,8.6355,8.6437,250400.0
2010-07-14 14:20:00,10.54,10.54,10.51,10.52,318800.0,8.6437,8.6437,8.6191,8.6273,318800.0
2010-07-14 14:30:00,10.52,10.54,10.52,10.53,368800.0,8.6273,8.6437,8.6273,8.6355,368800.0
2010-07-14 14:40:00,10.53,10.54,10.52,10.53,518800.0,8.6355,8.6437,8.6273,8.6355,518800.0
2010-07-14 14:50:00,10.53,10.55,10.52,10.55,914000.0,8.6355,8.6519,8.6273,8.6519,914000.0
2010-07-14 15:00:00,10.55,10.58,10.54,10.55,705200.0,8.6519,8.6765,8.6437,8.6519,705200.0
2010-07-14 15:10:00,10.55,10.59,10.54,10.57,1142000.0,8.6519,8.6847,8.6437,8.6683,1142000.0
2010-07-14 15:20:00,10.57,10.6,10.56,10.6,473600.0,8.6683,8.6929,8.6601,8.6929,473600.0
2010-07-14 15:30:00,10.59,10.59,10.57,10.58,342800.0,8.6847,8.6847,8.6683,8.6765,342800.0
2010-07-14 15:40:00,10.58,10.61,10.56,10.61,694800.0,8.6765,8.7011,8.6601,8.7011,694800.0
2010-07-14 15:50:00,10.6,10.62,10.57,10.62,1630000.0,8.6929,8.7093,8.6683,8.7093,1630000.0
2010-07-15 09:30:00,10.61,10.65,10.57,10.61,207200.0,8.7011,8.7339,8.6683,8.7011,207200.0
2010-07-15 09:40:00,10.61,10.61,10.55,10.56,542800.0,8.7011,8.7011,8.6519,8.6601,542800.0
2010-07-15 09:50:00,10.56,10.6,10.56,10.59,392000.0,8.6601,8.6929,8.6601,8.6847,392000.0
2010-07-15 10:00:00,10.59,10.59,10.53,10.54,546000.0,8.6847,8.6847,8.6355,8.6437,546000.0
2010-07-15 10:10:00,10.54,10.56,10.51,10.53,395600.0,8.6437,8.6601,8.6191,8.6355,395600.0
2010-07-15 10:20:00,10.53,10.56,10.52,10.55,401600.0,8.6355,8.6601,8.6273,8.6519,401600.0
2010-07-15 10:30:00,10.55,10.58,10.55,10.57,442000.0,8.6519,8.6765,8.6519,8.6683,442000.0
2010-07-15 10:40:00,10.57,10.6,10.56,10.6,288000.0,8.6683,8.6929,8.6601,8.6929,288000.0
2010-07-15 10:50:00,10.59,10.63,10.59,10.63,374000.0,8.6847,8.7175,8.6847,8.7175,374000.0
2010-07-15 11:00:00,10.63,10.65,10.58,10.59,426400.0,8.7175,8.7339,8.6765,8.6847,426400.0
2010-07-15 11:10:00,10.59,10.61,10.58,10.6,352400.0,8.6847,8.7011,8.6765,8.6929,352400.0
2010-07-15 11:20:00,10.6,10.62,10.58,10.59,564800.0,8.6929,8.7093,8.6765,8.6847,564800.0
2010-07-15 11:30:00,10.59,10.6,10.57,10.58,406000.0,8.6847,8.6929,8.6683,8.6765,406000.0
2010-07-15 11:40:00,10.58,10.58,10.56,10.56,480800.0,8.6765,8.6765,8.6601,8.6601,480800.0
2010-07-15 11:50:00,10.56,10.56,10.53,10.53,328000.0,8.6601,8.6601,8.6355,8.6355,328000.0
2010-07-15 12:00:00,10.53,10.53,10.51,10.53,430400.0,8.6355,8.6355,8.6191,8.6355,430400.0
2010-07-15 12:10:00,10.53,10.57,10.53,10.57,318000.0,8.6355,8.6683,8.6355,8.6683,318000.0
2010-07-15 12:20:00,10.57,10.57,10.55,10.56,177600.0,8.6683,8.6683,8.6519,8.6601,177600.0
2010-07-15 12:30:00,10.56,10.58,10.56,10.56,184000.0,8.6601,8.6765,8.6601,8.6601,184000.0
2010-07-15 12:40:00,10.56,10.57,10.55,10.56,104000.0,8.6601,8.6683,8.6519,8.6601,104000.0
2010-07-15 12:50:00,10.56,10.6,10.56,10.59,481600.0,8.6601,8.6929,8.6601,8.6847,481600.0
2010-07-15 13:00:00,10.59,10.65,10.59,10.65,369200.0,8.6847,8.7339,8.6847,8.7339,369200.0
2010-07-15 13:10:00,10.65,10.67,10.63,10.67,278800.0,8.7339,8.7503,8.7175,8.7503,278800.0
2010-07-15 13:20:00,10.67,10.7,10.66,10.68,560400.0,8.7503,8.7749,8.7421,8.7585,560400.0
2010-07-15 13:30:00,10.68,10.7,10.66,10.68,244400.0,8.7585,8.7749,8.7421,8.7585,244400.0
2010-07-15 13:40:00,10.68,10.69,10.65,10.68,243200.0,8.7585,8.7667,8.7339,8.7585,243200.0
2010-07-15 13:50:00,10.68,10.69,10.67,10.67,197600.0,8.7585,8.7667,8.7503,8.7503,197600.0
2010-07-15 14:00:00,10.67,10.69,10.64,10.65,294400.0,8.7503,8.7667,8.7257,8.7339,294400.0
2010-07-15 14:10:00,10.65,10.7,10.64,10.7,249200.0,8.7339,8.7749,8.7257,8.7749,249200.0
2010-07-15 14:20:00,10.7,10.72,10.69,10.72,493200.0,8.7749,8.7913,8.7667,8.7913,493200.0
2010-07-15 14:30:00,10.72,10.73,10.69,10.71,347200.0,8.7913,8.7995,8.7667,8.7831,347200.0
2010-07-15 14:40:00,10.7,10.71,10.69,10.71,190000.0,8.7749,8.7831,8.7667,8.7831,190000.0
2010-07-15 14:50:00,10.71,10.71,10.68,10.69,268400.0,8.7831,8.7831,8.7585,8.7667,268400.0
2010-07-15 15:00:00,10.69,10.69,10.64,10.64,490000.0,8.7667,8.7667,8.7257,8.7257,490000.0
2010-07-15 15:10:00,10.64,10.65,10.63,10.64,504400.0,8.7257,8.7339,8.7175,8.7257,504400.0
2010-07-15 15:20:00,10.64,10.66,10.62,10.66,650000.0,8.7257,8.7421,8.7093,8.7421,650000.0
2010-07-15 15:30:00,10.66,10.71,10.65,10.7,773600.0,8.7421,8.7831,8.7339,8.7749,773600.0
2010-07-15 15:40:00,10.7,10.74,10.68,10.71,1016000.0,8.7749,8.8077,8.7585,8.7831,1016000.0
2010-07-15 15:50:00,10.71,10.74,10.71,10.72,1473600.0,8.7831,8.8077,8.7831,8.7913,1473600.0
2010-07-16 09:30:00,10.69,10.69,10.63,10.64,1411200.0,8.7667,8.7667,8.7175,8.7257,1411200.0
2010-07-16 09:40:00,10.64,10.65,10.58,10.59,360400.0,8.7257,8.7339,8.6765,8.6847,360400.0
2010-07-16 09:50:00,10.59,10.6,10.51,10.54,584000.0,8.6847,8.6929,8.6191,8.6437,584000.0
2010-07-16 10:00:00,10.54,10.54,10.48,10.48,522000.0,8.6437,8.6437,8.5945,8.5945,522000.0
2010-07-16 10:10:00,10.48,10.48,10.45,10.46,1000000.0,8.5945,8.5945,8.5699,8.5781,1000000.0
2010-07-16 10:20:00,10.46,10.47,10.43,10.46,633600.0,8.5781,8.5863,8.5535,8.5781,633600.0
2010-07-16 10:30:00,10.46,10.46,10.41,10.41,810000.0,8.5781,8.5781,8.5371,8.5371,810000.0
2010-07-16 10:40:00,10.41,10.43,10.39,10.4,1146000.0,8.5371,8.5535,8.5207,8.5289,1146000.0
2010-07-16 10:50:00,10.4,10.43,10.38,10.43,634800.0,8.5289,8.5535,8.5125,8.5535,634800.0
2010-07-16 11:00:00,10.43,10.45,10.4,10.42,749200.0,8.5535,8.5699,8.5289,8.5453,749200.0
2010-07-16 11:10:00,10.42,10.44,10.42,10.44,602400.0,8.5453,8.5617,8.5453,8.5617,602400.0
2010-07-16 11:20:00,10.44,10.44,10.41,10.44,521200.0,8.5617,8.5617,8.5371,8.5617,521200.0
2010-07-16 11:30:00,10.44,10.44,10.42,10.43,484400.0,8.5617,8.5617,8.5453,8.5535,484400.0
2010-07-16 11:40:00,10.42,10.43,10.42,10.43,509600.0,8.5453,8.5535,8.5453,8.5535,509600.0
2010-07-16 11:50:00,10.43,10.44,10.4,10.4,511600.0,8.5535,8.5617,8.5289,8.5289,511600.0
2010-07-16 12:00:00,10.4,10.41,10.39,10.4,326400.0,8.5289,8.5371,8.5207,8.5289,326400.0
2010-07-16 12:10:00,10.4,10.42,10.37,10.37,428400.0,8.5289,8.5453,8.5043,8.5043,428400.0
2010-07-16 12:20:00,10.37,10.39,10.37,10.38,334000.0,8.5043,8.5207,8.5043,8.5125,334000.0
2010-07-16 12:30:00,10.38,10.4,10.38,10.38,287600.0,8.5125,8.5289,8.5125,8.5125,287600.0
2010-07-16 12:40:00,10.38,10.4,10.38,10.39,618400.0,8.5125,8.5289,8.5125,8.5207,618400.0
2010-07-16 12:50:00,10.39,10.4,10.38,10.38,438800.0,8.5207,8.5289,8.5125,8.5125,438800.0
2010-07-16 13:00:00,10.38,10.39,10.37,10.38,727200.0,8.5125,8.5207,8.5043,8.5125,727200.0
2010-07-16 13:10:00,10.38,10.39,10.38,10.39,196400.0,8.5125,8.5207,8.5125,8.5207,196400.0
2010-07-16 13:20:00,10.39,10.39,10.38,10.38,206000.0,8.5207,8.5207,8.5125,8.5125,206000.0
2010-07-16 13:30:00,10.38,10.4,10.38,10.39,255200.0,8.5125,8.5289,8.5125,8.5207,255200.0
2010-07-16 13:40:00,10.39,10.39,10.36,10.38,275200.0,8.5207,8.5207,8.4961,8.5125,275200.0
2010-07-16 13:50:00,10.38,10.38,10.36,10.37,157600.0,8.5125,8.5125,8.4961,8.5043,157600.0
2010-07-16 14:00:00,10.37,10.39,10.36,10.37,240400.0,8.5043,8.5207,8.4961,8.5043,240400.0
2010-07-16 14:10:00,10.37,10.37,10.34,10.35,215600.0,8.5043,8.5043,8.4797,8.4879,215600.0
2010-07-16 14:20:00,10.34,10.37,10.34,10.36,322000.0,8.4797,8.5043,8.4797,8.4961,322000.0
2010-07-16 14:30:00,10.36,10.37,10.35,10.36,388800.0,8.4961,8.5043,8.4879,8.4961,388800.0
2010-07-16 14:40:00,10.36,10.36,10.34,10.35,315200.0,8.4961,8.4961,8.4797,8.4879,315200.0
2010-07-16 14:50:00,10.35,10.35,10.33,10.33,396800.0,8.4879,8.4879,8.4715,8.4715,396800.0
2010-07-16 15:00:00,10.33,10.35,10.33,10.33,501600.0,8.4715,8.4879,8.4715,8.4715,501600.0
2010-07-16 15:10:00,10.33,10.33,10.29,10.3,996400.0,8.4715,8.4715,8.4387,8.4469,996400.0
2010-07-16 15:20:00,10.3,10.31,10.28,10.28,618800.0,8.4469,8.4551,8.4305,8.4305,618800.0
2010-07-16 15:30:00,10.28,10.31,10.28,10.3,525600.0,8.4305,8.4551,8.4305,8.4469,525600.0
2010-07-16 15:40:00,10.3,10.31,10.28,10.29,730000.0,8.4469,8.4551,8.4305,8.4387,730000.0
2010-07-16 15:50:00,10.29,10.33,10.28,10.31,1762400.0,8.4387,8.4715,8.4305,8.4551,1762400.0
2010-07-19 09:30:00,10.3,10.36,10.3,10.34,492800.0,8.4469,8.4961,8.4469,8.4797,492800.0
2010-07-19 09:40:00,10.34,10.39,10.34,10.35,718800.0,8.4797,8.5207,8.4797,8.4879,718800.0
2010-07-19 09:50:00,10.34,10.37,10.33,10.35,287600.0,8.4797,8.5043,8.4715,8.4879,287600.0
2010-07-19 10:00:00,10.35,10.38,10.34,10.36,426400.0,8.4879,8.5125,8.4797,8.4961,426400.0
2010-07-19 10:10:00,10.35,10.37,10.34,10.34,725600.0,8.4879,8.5043,8.4797,8.4797,725600.0
2010-07-19 10:20:00,10.34,10.35,10.3,10.3,507600.0,8.4797,8.4879,8.4469,8.4469,507600.0
2010-07-19 10:30:00,10.3,10.35,10.3,10.33,461600.0,8.4469,8.4879,8.4469,8.4715,461600.0
2010-07-19 10:40:00,10.32,10.36,10.31,10.33,655200.0,8.4633,8.4961,8.4551,8.4715,655200.0
2010-07-19 10:50:00,10.33,10.37,10.32,10.37,464000.0,8.4715,8.5043,8.4633,8.5043,464000.0
2010-07-19 11:00:00,10.37,10.42,10.37,10.4,724000.0,8.5043,8.5453,8.5043,8.5289,724000.0
2010-07-19 11:10:00,10.4,10.4,10.39,10.4,473200.0,8.5289,8.5289,8.5207,8.5289,473200.0
2010-07-19 11:20:00,10.4,10.41,10.39,10.4,302000.0,8.5289,8.5371,8.5207,8.5289,302000.0
2010-07-19 11:30:00,10.4,10.41,10.4,10.4,212400.0,8.5289,8.5371,8.5289,8.5289,212400.0
2010-07-19 11:40:00,10.4,10.42,10.4,10.42,286000.0,8.5289,8.5453,8.5289,8.5453,286000.0
2010-07-19 11:50:00,10.42,10.45,10.41,10.44,272800.0,8.5453,8.5699,8.5371,8.5617,272800.0
2010-07-19 12:00:00,10.44,10.44,10.4,10.42,206400.0,8.5617,8.5617,8.5289,8.5453,206400.0
2010-07-19 12:10:00,10.42,10.42,10.39,10.4,239600.0,8.5453,8.5453,8.5207,8.5289,239600.0
2010-07-19 12:20:00,10.4,10.41,10.4,10.4,250800.0,8.5289,8.5371,8.5289,8.5289,250800.0
2010-07-19 12:30:00,10.4,10.42,10.4,10.41,322000.0,8.5289,8.5453,8.5289,8.5371,322000.0
2010-07-19 12:40:00,10.41,10.42,10.4,10.41,308800.0,8.5371,8.5453,8.5289,8.5371,308800.0
2010-07-19 12:50:00,10.42,10.43,10.38,10.39,319600.0,8.5453,8.5535,8.5125,8.5207,319600.0
2010-07-19 13:00:00,10.39,10.4,10.38,10.38,210800.0,8.5207,8.5289,8.5125,8.5125,210800.0
2010-07-19 13:10:00,10.38,10.38,10.36,10.37,206800.0,8.5125,8.5125,8.4961,8.5043,206800.0
2010-07-19 13:20:00,10.37,10.38,10.35,10.36,266000.0,8.5043,8.5125,8.4879,8.4961,266000.0
2010-07-19 13:30:00,10.36,10.38,10.32,10.32,640800.0,8.4961,8.5125,8.4633,8.4633,640800.0
2010-07-19 13:40:00,10.32,10.33,10.31,10.31,380400.0,8.4633,8.4715,8.4551,8.4551,380400.0
2010-07-19 13:50:00,10.31,10.31,10.3,10.3,386000.0,8.4551,8.4551,8.4469,8.4469,386000.0
2010-07-19 14:00:00,10.3,10.33,10.3,10.33,345600.0,8.4469,8.4715,8.4469,8.4715,345600.0
2010-07-19 14:10:00,10.33,10.35,10.32,10.35,183600.0,8.4715,8.4879,8.4633,8.4879,183600.0
2010-07-19 14:20:00,10.35,10.35,10.33,10.33,162000.0,8.4879,8.4879,8.4715,8.4715,162000.0
2010-07-19 14:30:00,10.33,10.35,10.33,10.35,206400.0,8.4715,8.4879,8.4715,8.4879,206400.0
2010-07-19 14:40:00,10.35,10.38,10.35,10.37,314000.0,8.4879,8.5125,8.4879,8.5043,314000.0
2010-07-19 14:50:00,10.37,10.38,10.36,10.36,280000.0,8.5043,8.5125,8.4961,8.4961,280000.0
2010-07-19 15:00:00,10.36,10.38,10.36,10.38,535600.0,8.4961,8.5125,8.4961,8.5125,535600.0
2010-07-19 15:10:00,10.38,10.4,10.38,10.38,308800.0,8.5125,8.5289,8.5125,8.5125,308800.0
2010-07-19 15:20:00,10.38,10.38,10.34,10.35,340400.0,8.5125,8.5125,8.4797,8.4879,340400.0
2010-07-19 15:30:00,10.34,10.36,10.32,10.33,640800.0,8.4797,8.4961,8.4633,8.4715,640800.0
2010-07-19 15:40:00,10.33,10.36,10.33,10.35,733200.0,8.4715,8.4961,8.4715,8.4879,733200.0
2010-07-19 15:50:00,10.35,10.37,10.34,10.36,873200.0,8.4879,8.5043,8.4797,8.4961,873200.0
2010-07-20 09:30:00,10.25,10.25,10.19,10.19,668000.0,8.4059,8.4059,8.3567,8.3567,668000.0
2010-07-20 09:40:00,10.2,10.22,10.16,10.17,1719200.0,8.3649,8.3813,8.3321,8.3403,1719200.0
2010-07-20 09:50:00,10.17,10.24,10.16,10.22,1495600.0,8.3403,8.3977,8.3321,8.3813,1495600.0
2010-07-20 10:00:00,10.22,10.23,10.18,10.18,561200.0,8.3813,8.3895,8.3485,8.3485,561200.0
2010-07-20 10:10:00,10.18,10.19,10.15,10.19,553600.0,8.3485,8.3567,8.3239,8.3567,553600.0
2010-07-20 10:20:00,10.19,10.2,10.17,10.19,2026800.0,8.3567,8.3649,8.3403,8.3567,2026800.0
2010-07-20 10:30:00,10.19,10.26,10.19,10.25,996400.0,8.3567,8.4141,8.3567,8.4059,996400.0
2010-07-20 10:40:00,10.25,10.29,10.25,10.28,501200.0,8.4059,8.4387,8.4059,8.4305,501200.0
2010-07-20 10:50:00,10.28,10.29,10.25,10.28,342800.0,8.4305,8.4387,8.4059,8.4305,342800.0
2010-07-20 11:00:00,10.28,10.3,10.27,10.28,577600.0,8.4305,8.4469,8.4223,8.4305,577600.0
2010-07-20 11:10:00,10.28,10.32,10.28,10.31,609600.0,8.4305,8.4633,8.4305,8.4551,609600.0
2010-07-20 11:20:00,10.32,10.33,10.31,10.33,156800.0,8.4633,8.4715,8.4551,8.4715,156800.0
2010-07-20 11:30:00,10.33,10.34,10.3,10.3,255200.0,8.4715,8.4797,8.4469,8.4469,255200.0
2010-07-20 11:40:00,10.3,10.3,10.26,10.27,646400.0,8.4469,8.4469,8.4141,8.4223,646400.0
2010-07-20 11:50:00,10.27,10.28,10.26,10.26,250400.0,8.4223,8.4305,8.4141,8.4141,250400.0
2010-07-20 12:00:00,10.26,10.27,10.24,10.27,205600.0,8.4141,8.4223,8.3977,8.4223,205600.0
2010-07-20 12:10:00,10.27,10.27,10.26,10.26,346000.0,8.4223,8.4223,8.4141,8.4141,346000.0
2010-07-20 12:20:00,10.26,10.28,10.26,10.28,103600.0,8.4141,8.4305,8.4141,8.4305,103600.0
2010-07-20 12:30:00,10.28,10.29,10.28,10.28,116000.0,8.4305,8.4387,8.4305,8.4305,116000.0
2010-07-20 12:40:00,10.28,10.29,10.28,10.29,189600.0,8.4305,8.4387,8.4305,8.4387,189600.0
2010-07-20 12:50:00,10.29,10.3,10.29,10.3,101600.0,8.4387,8.4469,8.4387,8.4469,101600.0
2010-07-20 13:00:00,10.3,10.3,10.29,10.29,277200.0,8.4469,8.4469,8.4387,8.4387,277200.0
2010-07-20 13:10:00,10.29,10.3,10.29,10.29,402800.0,8.4387,8.4469,8.4387,8.4387,402800.0
2010-07-20 13:20:00,10.3,10.3,10.29,10.3,441200.0,8.4469,8.4469,8.4387,8.4469,441200.0
2010-07-20 13:30:00,10.3,10.36,10.3,10.36,414000.0,8.4469,8.4961,8.4469,8.4961,414000.0
2010-07-20 13:40:00,10.36,10.4,10.36,10.39,389200.0,8.4961,8.5289,8.4961,8.5207,389200.0
2010-07-20 13:50:00,10.39,10.44,10.39,10.44,614800.0,8.5207,8.5617,8.5207,8.5617,614800.0
2010-07-20 14:00:00,10.43,10.43,10.38,10.38,393600.0,8.5535,8.5535,8.5125,8.5125,393600.0
2010-07-20 14:10:00,10.38,10.39,10.37,10.37,390000.0,8.5125,8.5207,8.5043,8.5043,390000.0
2010-07-20 14:20:00,10.37,10.4,10.36,10.4,375600.0,8.5043,8.5289,8.4961,8.5289,375600.0
2010-07-20 14:30:00,10.4,10.4,10.37,10.37,335200.0,8.5289,8.5289,8.5043,8.5043,335200.0
2010-07-20 14:40:00,10.37,10.39,10.36,10.38,349600.0,8.5043,8.5207,8.4961,8.5125,349600.0
2010-07-20 14:50:00,10.38,10.42,10.38,10.4,787200.0,8.5125,8.5453,8.5125,8.5289,787200.0
2010-07-20 15:00:00,10.4,10.43,10.38,10.43,1274400.0,8.5289,8.5535,8.5125,8.5535,1274400.0
2010-07-20 15:10:00,10.43,10.47,10.42,10.46,580000.0,8.5535,8.5863,8.5453,8.5781,580000.0
2010-07-20 15:20:00,10.46,10.49,10.45,10.48,656400.0,8.5781,8.6027,8.5699,8.5945,656400.0
2010-07-20 15:30:00,10.48,10.52,10.47,10.47,680800.0,8.5945,8.6273,8.5863,8.5863,680800.0
2010-07-20 15:40:00,10.47,10.51,10.46,10.51,689200.0,8.5863,8.6191,8.5781,8.6191,689200.0
2010-07-20 15:50:00,10.51,10.52,10.49,10.51,1347600.0,8.6191,8.6273,8.6027,8.6191,1347600.0
2010-07-21 09:30:00,10.56,10.58,10.47,10.47,425200.0,8.6601,8.6765,8.5863,8.5863,425200.0
2010-07-21 09:40:00,10.47,10.49,10.46,10.49,356800.0,8.5863,8.6027,8.5781,8.6027,356800.0
2010-07-21 09:50:00,10.49,10.49,10.46,10.48,262000.0,8.6027,8.6027,8.5781,8.5945,262000.0
2010-07-21 10:00:00,10.48,10.48,10.45,10.46,229200.0,8.5945,8.5945,8.5699,8.5781,229200.0
2010-07-21 10:10:00,10.47,10.52,10.47,10.51,327200.0,8.5863,8.6273,8.5863,8.6191,327200.0
2010-07-21 10:20:00,10.51,10.55,10.5,10.55,776800.0,8.6191,8.6519,8.6109,8.6519,776800.0
2010-07-21 10:30:00,10.54,10.55,10.53,10.54,288000.0,8.6437,8.6519,8.6355,8.6437,288000.0
2010-07-21 10:40:00,10.54,10.56,10.53,10.56,222400.0,8.6437,8.6601,8.6355,8.6601,222400.0
2010-07-21 10:50:00,10.56,10.59,10.56,10.57,247600.0,8.6601,8.6847,8.6601,8.6683,247600.0
2010-07-21 11:00:00,10.57,10.57,10.54,10.55,253600.0,8.6683,8.6683,8.6437,8.6519,253600.0
2010-07-21 11:10:00,10.54,10.55,10.51,10.52,470800.0,8.6437,8.6519,8.6191,8.6273,470800.0
2010-07-21 11:20:00,10.52,10.54,10.52,10.53,145200.0,8.6273,8.6437,8.6273,8.6355,145200.0
2010-07-21 11:30:00,10.52,10.55,10.51,10.54,188000.0,8.6273,8.6519,8.6191,8.6437,188000.0
2010-07-21 11:40:00,10.54,10.54,10.5,10.5,196000.0,8.6437,8.6437,8.6109,8.6109,196000.0
2010-07-21 11:50:00,10.5,10.54,10.49,10.54,141600.0,8.6109,8.6437,8.6027,8.6437,141600.0
2010-07-21 12:00:00,10.54,10.56,10.54,10.54,164000.0,8.6437,8.6601,8.6437,8.6437,164000.0
2010-07-21 12:10:00,10.54,10.55,10.53,10.53,354000.0,8.6437,8.6519,8.6355,8.6355,354000.0
2010-07-21 12:20:00,10.54,10.57,10.54,10.57,230000.0,8.6437,8.6683,8.6437,8.6683,230000.0
2010-07-21 12:30:00,10.57,10.59,10.57,10.57,294800.0,8.6683,8.6847,8.6683,8.6683,294800.0
2010-07-21 12:40:00,10.58,10.59,10.57,10.58,422400.0,8.6765,8.6847,8.6683,8.6765,422400.0
2010-07-21 12:50:00,10.58,10.58,10.55,10.56,206800.0,8.6765,8.6765,8.6519,8.6601,206800.0
2010-07-21 13:00:00,10.56,10.6,10.55,10.59,793600.0,8.6601,8.6929,8.6519,8.6847,793600.0
2010-07-21 13:10:00,10.59,10.6,10.58,10.59,161200.0,8.6847,8.6929,8.6765,8.6847,161200.0
2010-07-21 13:20:00,10.59,10.6,10.56,10.56,1059600.0,8.6847,8.6929,8.6601,8.6601,1059600.0
2010-07-21 13:30:00,10.56,10.58,10.56,10.58,256800.0,8.6601,8.6765,8.6601,8.6765,256800.0
2010-07-21 13:40:00,10.58,10.59,10.56,10.57,116800.0,8.6765,8.6847,8.6601,8.6683,116800.0
2010-07-21 13:50:00,10.57,10.6,10.57,10.58,183200.0,8.6683,8.6929,8.6683,8.6765,183200.0
2010-07-21 14:00:00,10.58,10.58,10.52,10.52,832800.0,8.6765,8.6765,8.6273,8.6273,832800.0
2010-07-21 14:10:00,10.52,10.52,10.41,10.47,1070800.0,8.6273,8.6273,8.5371,8.5863,1070800.0
2010-07-21 14:20:00,10.46,10.47,10.43,10.44,415600.0,8.5781,8.5863,8.5535,8.5617,415600.0
2010-07-21 14:30:00,10.44,10.44,10.41,10.43,612400.0,8.5617,8.5617,8.5371,8.5535,612400.0
2010-07-21 14:40:00,10.43,10.47,10.43,10.45,302000.0,8.5535,8.5863,8.5535,8.5699,302000.0
2010-07-21 14:50:00,10.45,10.46,10.39,10.39,330800.0,8.5699,8.5781,8.5207,8.5207,330800.0
2010-07-21 15:00:00,10.39,10.43,10.38,10.43,328800.0,8.5207,8.5535,8.5125,8.5535,328800.0
2010-07-21 15:10:00,10.43,10.46,10.4,10.4,484400.0,8.5535,8.5781,8.5289,8.5289,484400.0
2010-07-21 15:20:00,10.4,10.43,10.39,10.4,338000.0,8.5289,8.5535,8.5207,8.5289,338000.0
2010-07-21 15:30:00,10.4,10.43,10.4,10.41,334400.0,8.5289,8.5535,8.5289,8.5371,334400.0
2010-07-21 15:40:00,10.41,10.43,10.39,10.42,559200.0,8.5371,8.5535,8.5207,8.5453,559200.0
2010-07-21 15:50:00,10.43,10.45,10.4,10.42,1072800.0,8.5535,8.5699,8.5289,8.5453,1072800.0
2010-07-22 09:30:00,10.51,10.6,10.51,10.55,277200.0,8.6191,8.6929,8.6191,8.6519,277200.0
2010-07-22 09:40:00,10.55,10.59,10.52,10.53,350800.0,8.6519,8.6847,8.6273,8.6355,350800.0
2010-07-22 09:50:00,10.54,10.56,10.54,10.55,416800.0,8.6437,8.6601,8.6437,8.6519,416800.0
2010-07-22 10:00:00,10.55,10.59,10.55,10.56,841200.0,8.6519,8.6847,8.6519,8.6601,841200.0
2010-07-22 10:10:00,10.56,10.56,10.53,10.53,660000.0,8.6601,8.6601,8.6355,8.6355,660000.0
2010-07-22 10:20:00,10.53,10.59,10.53,10.59,539200.0,8.6355,8.6847,8.6355,8.6847,539200.0
2010-07-22 10:30:00,10.59,10.63,10.58,10.63,376000.0,8.6847,8.7175,8.6765,8.7175,376000.0
2010-07-22 10:40:00,10.63,10.63,10.59,10.6,645200.0,8.7175,8.7175,8.6847,8.6929,645200.0
2010-07-22 10:50:00,10.59,10.64,10.59,10.62,262800.0,8.6847,8.7257,8.6847,8.7093,262800.0
2010-07-22 11:00:00,10.62,10.63,10.6,10.6,254400.0,8.7093,8.7175,8.6929,8.6929,254400.0
2010-07-22 11:10:00,10.6,10.62,10.6,10.61,202400.0,8.6929,8.7093,8.6929,8.7011,202400.0
2010-07-22 11:20:00,10.61,10.63,10.6,10.62,176000.0,8.7011,8.7175,8.6929,8.7093,176000.0
2010-07-22 11:30:00,10.62,10.63,10.57,10.58,258000.0,8.7093,8.7175,8.6683,8.6765,258000.0
2010-07-22 11:40:00,10.58,10.58,10.55,10.56,422400.0,8.6765,8.6765,8.6519,8.6601,422400.0
2010-07-22 11:50:00,10.56,10.57,10.53,10.53,430000.0,8.6601,8.6683,8.6355,8.6355,430000.0
2010-07-22 12:00:00,10.53,10.54,10.5,10.53,637200.0,8.6355,8.6437,8.6109,8.6355,637200.0
2010-07-22 12:10:00,10.54,10.56,10.53,10.55,210800.0,8.6437,8.6601,8.6355,8.6519,210800.0
2010-07-22 12:20:00,10.54,10.56,10.53,10.54,325600.0,8.6437,8.6601,8.6355,8.6437,325600.0
2010-07-22 12:30:00,10.55,10.55,10.52,10.53,241600.0,8.6519,8.6519,8.6273,8.6355,241600.0
2010-07-22 12:40:00,10.53,10.54,10.52,10.53,194800.0,8.6355,8.6437,8.6273,8.6355,194800.0
2010-07-22 12:50:00,10.53,10.54,10.53,10.53,268800.0,8.6355,8.6437,8.6355,8.6355,268800.0
2010-07-22 13:00:00,10.53,10.54,10.53,10.53,229200.0,8.6355,8.6437,8.6355,8.6355,229200.0
2010-07-22 13:10:00,10.53,10.56,10.53,10.56,198000.0,8.6355,8.6601,8.6355,8.6601,198000.0
2010-07-22 13:20:00,10.56,10.57,10.54,10.54,135200.0,8.6601,8.6683,8.6437,8.6437,135200.0
2010-07-22 13:30:00,10.54,10.55,10.53,10.53,290400.0,8.6437,8.6519,8.6355,8.6355,290400.0
2010-07-22 13:40:00,10.53,10.54,10.53,10.54,479600.0,8.6355,8.6437,8.6355,8.6437,479600.0
2010-07-22 13:50:00,10.55,10.55,10.53,10.53,254800.0,8.6519,8.6519,8.6355,8.6355,254800.0
2010-07-22 14:00:00,10.53,10.56,10.53,10.55,708400.0,8.6355,8.6601,8.6355,8.6519,708400.0
2010-07-22 14:10:00,10.55,10.56,10.54,10.55,323200.0,8.6519,8.6601,8.6437,8.6519,323200.0
2010-07-22 14:20:00,10.55,10.59,10.55,10.58,158400.0,8.6519,8.6847,8.6519,8.6765,158400.0
2010-07-22 14:30:00,10.58,10.59,10.56,10.56,282400.0,8.6765,8.6847,8.6601,8.6601,282400.0
2010-07-22 14:40:00,10.56,10.58,10.55,10.58,326000.0,8.6601,8.6765,8.6519,8.6765,326000.0
2010-07-22 14:50:00,10.58,10.59,10.57,10.59,271200.0,8.6765,8.6847,8.6683,8.6847,271200.0
2010-07-22 15:00:00,10.59,10.59,10.56,10.58,236000.0,8.6847,8.6847,8.6601,8.6765,236000.0
2010-07-22 15:10:00,10.58,10.61,10.57,10.6,296000.0,8.6765,8.7011,8.6683,8.6929,296000.0
2010-07-22 15:20:00,10.59,10.6,10.58,10.58,429600.0,8.6847,8.6929,8.6765,8.6765,429600.0
2010-07-22 15:30:00,10.58,10.59,10.5,10.5,1085200.0,8.6765,8.6847,8.6109,8.6109,1085200.0
2010-07-22 15:40:00,10.5,10.56,10.5,10.55,1762000.0,8.6109,8.6601,8.6109,8.6519,1762000.0
2010-07-22 15:50:00,10.55,10.58,10.54,10.56,1140400.0,8.6519,8.6765,8.6437,8.6601,1140400.0
2010-07-23 09:30:00,10.57,10.59,10.5,10.56,562400.0,8.6683,8.6847,8.6109,8.6601,562400.0
2010-07-23 09:40:00,10.56,10.63,10.56,10.56,256000.0,8.6601,8.7175,8.6601,8.6601,256000.0
2010-07-23 09:50:00,10.56,10.57,10.52,10.54,265600.0,8.6601,8.6683,8.6273,8.6437,265600.0
2010-07-23 10:00:00,10.54,10.57,10.53,10.56,438000.0,8.6437,8.6683,8.6355,8.6601,438000.0
2010-07-23 10:10:00,10.56,10.6,10.56,10.6,272000.0,8.6601,8.6929,8.6601,8.6929,272000.0
2010-07-23 10:20:00,10.6,10.6,10.55,10.56,354400.0,8.6929,8.6929,8.6519,8.6601,354400.0
2010-07-23 10:30:00,10.56,10.59,10.56,10.59,250400.0,8.6601,8.6847,8.6601,8.6847,250400.0
2010-07-23 10:40:00,10.59,10.6,10.57,10.58,241200.0,8.6847,8.6929,8.6683,8.6765,241200.0
2010-07-23 10:50:00,10.58,10.58,10.55,10.55,160800.0,8.6765,8.6765,8.6519,8.6519,160800.0
2010-07-23 11:00:00,10.55,10.6,10.55,10.58,145200.0,8.6519,8.6929,8.6519,8.6765,145200.0
2010-07-23 11:10:00,10.58,10.59,10.57,10.58,145600.0,8.6765,8.6847,8.6683,8.6765,145600.0
2010-07-23 11:20:00,10.58,10.59,10.57,10.59,147200.0,8.6765,8.6847,8.6683,8.6847,147200.0
2010-07-23 11:30:00,10.59,10.62,10.58,10.62,147200.0,8.6847,8.7093,8.6765,8.7093,147200.0
2010-07-23 11:40:00,10.62,10.62,10.59,10.62,150800.0,8.7093,8.7093,8.6847,8.7093,150800.0
2010-07-23 11:50:00,10.62,10.63,10.6,10.61,143600.0,8.7093,8.7175,8.6929,8.7011,143600.0
2010-07-23 12:00:00,10.62,10.64,10.58,10.61,578000.0,8.7093,8.7257,8.6765,8.7011,578000.0
2010-07-23 12:10:00,10.61,10.64,10.58,10.64,414000.0,8.7011,8.7257,8.6765,8.7257,414000.0
2010-07-23 12:20:00,10.64,10.65,10.62,10.64,241200.0,8.7257,8.7339,8.7093,8.7257,241200.0
2010-07-23 12:30:00,10.64,10.65,10.62,10.63,173200.0,8.7257,8.7339,8.7093,8.7175,173200.0
2010-07-23 12:40:00,10.62,10.62,10.58,10.59,202800.0,8.7093,8.7093,8.6765,8.6847,202800.0
2010-07-23 12:50:00,10.59,10.63,10.59,10.63,134400.0,8.6847,8.7175,8.6847,8.7175,134400.0
2010-07-23 13:00:00,10.63,10.63,10.59,10.59,197200.0,8.7175,8.7175,8.6847,8.6847,197200.0
2010-07-23 13:10:00,10.6,10.65,10.59,10.64,182000.0,8.6929,8.7339,8.6847,8.7257,182000.0
2010-07-23 13:20:00,10.63,10.69,10.63,10.69,186400.0,8.7175,8.7667,8.7175,8.7667,186400.0
2010-07-23 13:30:00,10.69,10.71,10.68,10.69,276000.0,8.7667,8.7831,8.7585,8.7667,276000.0
2010-07-23 13:40:00,10.69,10.7,10.68,10.68,162000.0,8.7667,8.7749,8.7585,8.7585,162000.0
2010-07-23 13:50:00,10.68,10.7,10.67,10.69,169600.0,8.7585,8.7749,8.7503,8.7667,169600.0
2010-07-23 14:00:00,10.69,10.7,10.68,10.69,213600.0,8.7667,8.7749,8.7585,8.7667,213600.0
2010-07-23 14:10:00,10.7,10.7,10.69,10.69,138800.0,8.7749,8.7749,8.7667,8.7667,138800.0
2010-07-23 14:20:00,10.69,10.69,10.67,10.69,203600.0,8.7667,8.7667,8.7503,8.7667,203600.0
2010-07-23 14:30:00,10.69,10.69,10.67,10.68,244400.0,8.7667,8.7667,8.7503,8.7585,244400.0
2010-07-23 14:40:00,10.68,10.7,10.67,10.7,164400.0,8.7585,8.7749,8.7503,8.7749,164400.0
2010-07-23 14:50:00,10.7,10.72,10.7,10.71,257200.0,8.7749,8.7913,8.7749,8.7831,257200.0
2010-07-23 15:00:00,10.71,10.72,10.7,10.72,212400.0,8.7831,8.7913,8.7749,8.7913,212400.0
2010-07-23 15:10:00,10.72,10.72,10.69,10.71,203200.0,8.7913,8.7913,8.7667,8.7831,203200.0
2010-07-23 15:20:00,10.71,10.72,10.7,10.71,216800.0,8.7831,8.7913,8.7749,8.7831,216800.0
2010-07-23 15:30:00,10.71,10.72,10.69,10.7,510800.0,8.7831,8.7913,8.7667,8.7749,510800.0
2010-07-23 15:40:00,10.7,10.71,10.66,10.7,804800.0,8.7749,8.7831,8.7421,8.7749,804800.0
2010-07-23 15:50:00,10.7,10.72,10.7,10.72,804800.0,8.7749,8.7913,8.7749,8.7913,804800.0
2010-07-26 09:30:00,10.69,10.74,10.62,10.63,421200.0,8.7667,8.8077,8.7093,8.7175,421200.0
2010-07-26 09:40:00,10.63,10.64,10.6,10.61,455200.0,8.7175,8.7257,8.6929,8.7011,455200.0
2010-07-26 09:50:00,10.61,10.61,10.59,10.61,444400.0,8.7011,8.7011,8.6847,8.7011,444400.0
2010-07-26 10:00:00,10.61,10.66,10.61,10.64,598800.0,8.7011,8.7421,8.7011,8.7257,598800.0
2010-07-26 10:10:00,10.64,10.65,10.62,10.65,247200.0,8.7257,8.7339,8.7093,8.7339,247200.0
2010-07-26 10:20:00,10.65,10.65,10.62,10.63,225600.0,8.7339,8.7339,8.7093,8.7175,225600.0
2010-07-26 10:30:00,10.63,10.66,10.6,10.65,321200.0,8.7175,8.7421,8.6929,8.7339,321200.0
2010-07-26 10:40:00,10.65,10.66,10.65,10.66,182000.0,8.7339,8.7421,8.7339,8.7421,182000.0
2010-07-26 10:50:00,10.66,10.67,10.65,10.67,157200.0,8.7421,8.7503,8.7339,8.7503,157200.0
2010-07-26 11:00:00,10.67,10.69,10.67,10.69,173200.0,8.7503,8.7667,8.7503,8.7667,173200.0
2010-07-26 11:10:00,10.69,10.72,10.68,10.71,235600.0,8.7667,8.7913,8.7585,8.7831,235600.0
2010-07-26 11:20:00,10.7,10.71,10.69,10.71,139600.0,8.7749,8.7831,8.7667,8.7831,139600.0
2010-07-26 11:30:00,10.71,10.72,10.69,10.69,138000.0,8.7831,8.7913,8.7667,8.7667,138000.0
2010-07-26 11:40:00,10.69,10.69,10.68,10.69,319600.0,8.7667,8.7667,8.7585,8.7667,319600.0
2010-07-26 11:50:00,10.69,10.7,10.68,10.69,209200.0,8.7667,8.7749,8.7585,8.7667,209200.0
2010-07-26 12:00:00,10.69,10.7,10.69,10.69,220000.0,8.7667,8.7749,8.7667,8.7667,220000.0
2010-07-26 12:10:00,10.69,10.69,10.67,10.69,202400.0,8.7667,8.7667,8.7503,8.7667,202400.0
2010-07-26 12:20:00,10.69,10.7,10.69,10.7,126400.0,8.7667,8.7749,8.7667,8.7749,126400.0
2010-07-26 12:30:00,10.7,10.71,10.68,10.7,193600.0,8.7749,8.7831,8.7585,8.7749,193600.0
2010-07-26 12:40:00,10.71,10.73,10.7,10.72,166000.0,8.7831,8.7995,8.7749,8.7913,166000.0
2010-07-26 12:50:00,10.72,10.73,10.71,10.72,255600.0,8.7913,8.7995,8.7831,8.7913,255600.0
2010-07-26 13:00:00,10.72,10.74,10.72,10.72,280400.0,8.7913,8.8077,8.7913,8.7913,280400.0
2010-07-26 13:10:00,10.73,10.74,10.72,10.72,134000.0,8.7995,8.8077,8.7913,8.7913,134000.0
2010-07-26 13:20:00,10.72,10.72,10.71,10.72,145600.0,8.7913,8.7913,8.7831,8.7913,145600.0
2010-07-26 13:30:00,10.72,10.73,10.7,10.71,177600.0,8.7913,8.7995,8.7749,8.7831,177600.0
2010-07-26 13:40:00,10.71,10.74,10.71,10.73,200000.0,8.7831,8.8077,8.7831,8.7995,200000.0
2010-07-26 13:50:00,10.73,10.74,10.72,10.72,107200.0,8.7995,8.8077,8.7913,8.7913,107200.0
2010-07-26 14:00:00,10.72,10.72,10.7,10.7,136400.0,8.7913,8.7913,8.7749,8.7749,136400.0
2010-07-26 14:10:00,10.7,10.7,10.69,10.7,150000.0,8.7749,8.7749,8.7667,8.7749,150000.0
2010-07-26 14:20:00,10.69,10.69,10.66,10.67,240800.0,8.7667,8.7667,8.7421,8.7503,240800.0
2010-07-26 14:30:00,10.67,10.67,10.64,10.65,587600.0,8.7503,8.7503,8.7257,8.7339,587600.0
2010-07-26 14:40:00,10.65,10.67,10.64,10.65,271200.0,8.7339,8.7503,8.7257,8.7339,271200.0
2010-07-26 14:50:00,10.65,10.67,10.64,10.66,317600.0,8.7339,8.7503,8.7257,8.7421,317600.0
2010-07-26 15:00:00,10.66,10.69,10.66,10.69,282400.0,8.7421,8.7667,8.7421,8.7667,282400.0
2010-07-26 15:10:00,10.69,10.7,10.67,10.69,405600.0,8.7667,8.7749,8.7503,8.7667,405600.0
2010-07-26 15:20:00,10.69,10.72,10.68,10.71,320400.0,8.7667,8.7913,8.7585,8.7831,320400.0
2010-07-26 15:30:00,10.71,10.71,10.69,10.7,472000.0,8.7831,8.7831,8.7667,8.7749,472000.0
2010-07-26 15:40:00,10.7,10.72,10.69,10.72,691600.0,8.7749,8.7913,8.7667,8.7913,691600.0
2010-07-26 15:50:00,10.72,10.74,10.71,10.74,1016800.0,8.7913,8.8077,8.7831,8.8077,1016800.0
2010-07-27 09:30:00,10.77,10.77,10.63,10.64,1000400.0,8.8323,8.8323,8.7175,8.7257,1000400.0
2010-07-27 09:40:00,10.64,10.64,10.52,10.53,1597200.0,8.7257,8.7257,8.6273,8.6355,1597200.0
2010-07-27 09:50:00,10.54,10.58,10.53,10.55,757200.0,8.6437,8.6765,8.6355,8.6519,757200.0
2010-07-27 10:00:00,10.55,10.61,10.49,10.5,1080800.0,8.6519,8.7011,8.6027,8.6109,1080800.0
2010-07-27 10:10:00,10.5,10.53,10.5,10.5,843600.0,8.6109,8.6355,8.6109,8.6109,843600.0
2010-07-27 10:20:00,10.5,10.51,10.49,10.49,570000.0,8.6109,8.6191,8.6027,8.6027,570000.0
2010-07-27 10:30:00,10.5,10.51,10.48,10.49,482400.0,8.6109,8.6191,8.5945,8.6027,482400.0
2010-07-27 10:40:00,10.48,10.5,10.46,10.46,460400.0,8.5945,8.6109,8.5781,8.5781,460400.0
2010-07-27 10:50:00,10.46,10.49,10.45,10.49,728000.0,8.5781,8.6027,8.5699,8.6027,728000.0
2010-07-27 11:00:00,10.49,10.51,10.49,10.51,671600.0,8.6027,8.6191,8.6027,8.6191,671600.0
2010-07-27 11:10:00,10.51,10.51,10.48,10.48,459600.0,8.6191,8.6191,8.5945,8.5945,459600.0
2010-07-27 11:20:00,10.48,10.52,10.47,10.52,304000.0,8.5945,8.6273,8.5863,8.6273,304000.0
2010-07-27 11:30:00,10.51,10.55,10.51,10.55,391600.0,8.6191,8.6519,8.6191,8.6519,391600.0
2010-07-27 11:40:00,10.55,10.56,10.54,10.54,460400.0,8.6519,8.6601,8.6437,8.6437,460400.0
2010-07-27 11:50:00,10.54,10.55,10.53,10.54,377600.0,8.6437,8.6519,8.6355,8.6437,377600.0
2010-07-27 12:00:00,10.54,10.55,10.53,10.55,219600.0,8.6437,8.6519,8.6355,8.6519,219600.0
2010-07-27 12:10:00,10.55,10.59,10.55,10.56,302400.0,8.6519,8.6847,8.6519,8.6601,302400.0
2010-07-27 12:20:00,10.56,10.56,10.55,10.55,300800.0,8.6601,8.6601,8.6519,8.6519,300800.0
2010-07-27 12:30:00,10.55,10.57,10.54,10.57,304000.0,8.6519,8.6683,8.6437,8.6683,304000.0
2010-07-27 12:40:00,10.57,10.59,10.56,10.56,216000.0,8.6683,8.6847,8.6601,8.6601,216000.0
2010-07-27 12:50:00,10.56,10.57,10.54,10.54,416000.0,8.6601,8.6683,8.6437,8.6437,416000.0
2010-07-27 13:00:00,10.54,10.54,10.51,10.53,659600.0,8.6437,8.6437,8.6191,8.6355,659600.0
2010-07-27 13:10:00,10.53,10.54,10.52,10.52,212800.0,8.6355,8.6437,8.6273,8.6273,212800.0
2010-07-27 13:20:00,10.52,10.53,10.49,10.5,174800.0,8.6273,8.6355,8.6027,8.6109,174800.0
2010-07-27 13:30:00,10.5,10.52,10.49,10.52,183600.0,8.6109,8.6273,8.6027,8.6273,183600.0
2010-07-27 13:40:00,10.52,10.53,10.5,10.53,171200.0,8.6273,8.6355,8.6109,8.6355,171200.0
2010-07-27 13:50:00,10.53,10.54,10.52,10.52,170800.0,8.6355,8.6437,8.6273,8.6273,170800.0
2010-07-27 14:00:00,10.52,10.54,10.51,10.54,206800.0,8.6273,8.6437,8.6191,8.6437,206800.0
2010-07-27 14:10:00,10.54,10.57,10.53,10.56,466000.0,8.6437,8.6683,8.6355,8.6601,466000.0
2010-07-27 14:20:00,10.56,10.57,10.55,10.56,400000.0,8.6601,8.6683,8.6519,8.6601,400000.0
2010-07-27 14:30:00,10.56,10.57,10.56,10.57,491200.0,8.6601,8.6683,8.6601,8.6683,491200.0
2010-07-27 14:40:00,10.57,10.58,10.56,10.58,521600.0,8.6683,8.6765,8.6601,8.6765,521600.0
2010-07-27 14:50:00,10.58,10.58,10.55,10.57,520000.0,8.6765,8.6765,8.6519,8.6683,520000.0
2010-07-27 15:00:00,10.57,10.6,10.57,10.59,487200.0,8.6683,8.6929,8.6683,8.6847,487200.0
2010-07-27 15:10:00,10.59,10.6,10.57,10.59,434800.0,8.6847,8.6929,8.6683,8.6847,434800.0
2010-07-27 15:20:00,10.59,10.6,10.58,10.59,886800.0,8.6847,8.6929,8.6765,8.6847,886800.0
2010-07-27 15:30:00,10.59,10.59,10.57,10.58,800400.0,8.6847,8.6847,8.6683,8.6765,800400.0
2010-07-27 15:40:00,10.58,10.58,10.55,10.55,815600.0,8.6765,8.6765,8.6519,8.6519,815600.0
2010-07-27 15:50:00,10.55,10.57,10.55,10.56,1302800.0,8.6519,8.6683,8.6519,8.6601,1302800.0
2010-07-28 09:30:00,10.57,10.71,10.56,10.63,487200.0,8.6683,8.7831,8.6601,8.7175,487200.0
2010-07-28 09:40:00,10.63,10.63,10.55,10.56,397200.0,8.7175,8.7175,8.6519,8.6601,397200.0
2010-07-28 09:50:00,10.56,10.58,10.55,10.58,394000.0,8.6601,8.6765,8.6519,8.6765,394000.0
2010-07-28 10:00:00,10.57,10.6,10.55,10.55,233600.0,8.6683,8.6929,8.6519,8.6519,233600.0
2010-07-28 10:10:00,10.55,10.56,10.52,10.55,244400.0,8.6519,8.6601,8.6273,8.6519,244400.0
2010-07-28 10:20:00,10.55,10.55,10.51,10.55,473200.0,8.6519,8.6519,8.6191,8.6519,473200.0
2010-07-28 10:30:00,10.55,10.56,10.52,10.55,267200.0,8.6519,8.6601,8.6273,8.6519,267200.0
2010-07-28 10:40:00,10.55,10.58,10.55,10.57,171600.0,8.6519,8.6765,8.6519,8.6683,171600.0
2010-07-28 10:50:00,10.57,10.61,10.56,10.6,176000.0,8.6683,8.7011,8.6601,8.6929,176000.0
2010-07-28 11:00:00,10.6,10.6,10.55,10.55,254000.0,8.6929,8.6929,8.6519,8.6519,254000.0
2010-07-28 11:10:00,10.55,10.58,10.54,10.54,179600.0,8.6519,8.6765,8.6437,8.6437,179600.0
2010-07-28 11:20:00,10.54,10.55,10.53,10.54,186400.0,8.6437,8.6519,8.6355,8.6437,186400.0
2010-07-28 11:30:00,10.53,10.54,10.53,10.53,148400.0,8.6355,8.6437,8.6355,8.6355,148400.0
2010-07-28 11:40:00,10.53,10.53,10.51,10.52,121200.0,8.6355,8.6355,8.6191,8.6273,121200.0
2010-07-28 11:50:00,10.52,10.54,10.51,10.52,150800.0,8.6273,8.6437,8.6191,8.6273,150800.0
2010-07-28 12:00:00,10.52,10.53,10.52,10.52,132000.0,8.6273,8.6355,8.6273,8.6273,132000.0
2010-07-28 12:10:00,10.52,10.53,10.5,10.51,384400.0,8.6273,8.6355,8.6109,8.6191,384400.0
2010-07-28 12:20:00,10.51,10.51,10.49,10.49,192800.0,8.6191,8.6191,8.6027,8.6027,192800.0
2010-07-28 12:30:00,10.49,10.5,10.49,10.49,125600.0,8.6027,8.6109,8.6027,8.6027,125600.0
2010-07-28 12:40:00,10.49,10.5,10.49,10.49,182000.0,8.6027,8.6109,8.6027,8.6027,182000.0
2010-07-28 12:50:00,10.48,10.5,10.47,10.5,276800.0,8.5945,8.6109,8.5863,8.6109,276800.0
2010-07-28 13:00:00,10.5,10.52,10.49,10.51,194800.0,8.6109,8.6273,8.6027,8.6191,194800.0
2010-07-28 13:10:00,10.51,10.52,10.49,10.49,154400.0,8.6191,8.6273,8.6027,8.6027,154400.0
2010-07-28 13:20:00,10.49,10.49,10.48,10.49,231200.0,8.6027,8.6027,8.5945,8.6027,231200.0
2010-07-28 13:30:00,10.49,10.49,10.48,10.49,146800.0,8.6027,8.6027,8.5945,8.6027,146800.0
2010-07-28 13:40:00,10.48,10.49,10.47,10.48,182800.0,8.5945,8.6027,8.5863,8.5945,182800.0
2010-07-28 13:50:00,10.48,10.49,10.48,10.48,250000.0,8.5945,8.6027,8.5945,8.5945,250000.0
2010-07-28 14:00:00,10.48,10.49,10.47,10.49,262400.0,8.5945,8.6027,8.5863,8.6027,262400.0
2010-07-28 14:10:00,10.49,10.49,10.45,10.45,264400.0,8.6027,8.6027,8.5699,8.5699,264400.0
2010-07-28 14:20:00,10.45,10.45,10.43,10.45,553600.0,8.5699,8.5699,8.5535,8.5699,553600.0
2010-07-28 14:30:00,10.45,10.46,10.43,10.43,234000.0,8.5699,8.5781,8.5535,8.5535,234000.0
2010-07-28 14:40:00,10.44,10.44,10.4,10.4,433600.0,8.5617,8.5617,8.5289,8.5289,433600.0
2010-07-28 14:50:00,10.4,10.43,10.4,10.42,366400.0,8.5289,8.5535,8.5289,8.5453,366400.0
2010-07-28 15:00:00,10.42,10.43,10.4,10.4,360800.0,8.5453,8.5535,8.5289,8.5289,360800.0
2010-07-28 15:10:00,10.4,10.4,10.38,10.39,531600.0,8.5289,8.5289,8.5125,8.5207,531600.0
2010-07-28 15:20:00,10.39,10.4,10.38,10.4,602800.0,8.5207,8.5289,8.5125,8.5289,602800.0
2010-07-28 15:30:00,10.4,10.41,10.38,10.38,798000.0,8.5289,8.5371,8.5125,8.5125,798000.0
2010-07-28 15:40:00,10.38,10.41,10.38,10.4,789200.0,8.5125,8.5371,8.5125,8.5289,789200.0
2010-07-28 15:50:00,10.4,10.41,10.38,10.4,1337200.0,8.5289,8.5371,8.5125,8.5289,1337200.0
2010-07-29 09:30:00,10.46,10.49,10.37,10.37,745200.0,8.5781,8.6027,8.5043,8.5043,745200.0
2010-07-29 09:40:00,10.37,10.37,10.31,10.33,1237600.0,8.5043,8.5043,8.4551,8.4715,1237600.0
2010-07-29 09:50:00,10.34,10.35,10.23,10.26,1164000.0,8.4797,8.4879,8.3895,8.4141,1164000.0
2010-07-29 10:00:00,10.26,10.31,10.26,10.26,515600.0,8.4141,8.4551,8.4141,8.4141,515600.0
2010-07-29 10:10:00,10.26,10.27,10.24,10.25,500000.0,8.4141,8.4223,8.3977,8.4059,500000.0
2010-07-29 10:20:00,10.25,10.25,10.21,10.24,729200.0,8.4059,8.4059,8.3731,8.3977,729200.0
2010-07-29 10:30:00,10.24,10.24,10.21,10.21,1196000.0,8.3977,8.3977,8.3731,8.3731,1196000.0
2010-07-29 10:40:00,10.22,10.22,10.16,10.19,1317200.0,8.3813,8.3813,8.3321,8.3567,1317200.0
2010-07-29 10:50:00,10.19,10.2,10.12,10.12,1194800.0,8.3567,8.3649,8.2993,8.2993,1194800.0
2010-07-29 11:00:00,10.12,10.13,10.07,10.09,1337600.0,8.2993,8.3075,8.2582,8.2747,1337600.0
2010-07-29 11:10:00,10.09,10.13,10.07,10.08,652000.0,8.2747,8.3075,8.2582,8.2664,652000.0
2010-07-29 11:20:00,10.08,10.11,10.05,10.08,608400.0,8.2664,8.2911,8.2418,8.2664,608400.0
2010-07-29 11:30:00,10.08,10.08,10.04,10.08,520000.0,8.2664,8.2664,8.2336,8.2664,520000.0
2010-07-29 11:40:00,10.08,10.1,10.08,10.09,251200.0,8.2664,8.2829,8.2664,8.2747,251200.0
2010-07-29 11:50:00,10.09,10.09,10.04,10.04,599600.0,8.2747,8.2747,8.2336,8.2336,599600.0
2010-07-29 12:00:00,10.04,10.08,10.02,10.08,609200.0,8.2336,8.2664,8.2172,8.2664,609200.0
2010-07-29 12:10:00,10.07,10.11,10.06,10.11,469200.0,8.2582,8.2911,8.25,8.2911,469200.0
2010-07-29 12:20:00,10.1,10.11,10.1,10.11,486400.0,8.2829,8.2911,8.2829,8.2911,486400.0
2010-07-29 12:30:00,10.11,10.11,10.09,10.1,362400.0,8.2911,8.2911,8.2747,8.2829,362400.0
2010-07-29 12:40:00,10.1,10.12,10.09,10.1,543200.0,8.2829,8.2993,8.2747,8.2829,543200.0
2010-07-29 12:50:00,10.1,10.14,10.1,10.14,346800.0,8.2829,8.3157,8.2829,8.3157,346800.0
2010-07-29 13:00:00,10.13,10.17,10.13,10.15,398400.0,8.3075,8.3403,8.3075,8.3239,398400.0
2010-07-29 13:10:00,10.15,10.17,10.14,10.14,356800.0,8.3239,8.3403,8.3157,8.3157,356800.0
2010-07-29 13:20:00,10.14,10.15,10.13,10.13,284400.0,8.3157,8.3239,8.3075,8.3075,284400.0
2010-07-29 13:30:00,10.13,10.16,10.13,10.15,304400.0,8.3075,8.3321,8.3075,8.3239,304400.0
2010-07-29 13:40:00,10.15,10.16,10.13,10.14,416000.0,8.3239,8.3321,8.3075,8.3157,416000.0
2010-07-29 13:50:00,10.14,10.15,10.13,10.15,591200.0,8.3157,8.3239,8.3075,8.3239,591200.0
2010-07-29 14:00:00,10.14,10.15,10.13,10.13,343200.0,8.3157,8.3239,8.3075,8.3075,343200.0
2010-07-29 14:10:00,10.13,10.15,10.12,10.13,394400.0,8.3075,8.3239,8.2993,8.3075,394400.0
2010-07-29 14:20:00,10.14,10.16,10.13,10.16,275200.0,8.3157,8.3321,8.3075,8.3321,275200.0
2010-07-29 14:30:00,10.16,10.18,10.15,10.18,307200.0,8.3321,8.3485,8.3239,8.3485,307200.0
2010-07-29 14:40:00,10.18,10.2,10.17,10.2,585600.0,8.3485,8.3649,8.3403,8.3649,585600.0
2010-07-29 14:50:00,10.2,10.21,10.18,10.2,281200.0,8.3649,8.3731,8.3485,8.3649,281200.0
2010-07-29 15:00:00,10.2,10.2,10.18,10.19,430000.0,8.3649,8.3649,8.3485,8.3567,430000.0
2010-07-29 15:10:00,10.19,10.23,10.19,10.23,577200.0,8.3567,8.3895,8.3567,8.3895,577200.0
2010-07-29 15:20:00,10.23,10.24,10.22,10.23,764400.0,8.3895,8.3977,8.3813,8.3895,764400.0
2010-07-29 15:30:00,10.23,10.24,10.21,10.22,1806400.0,8.3895,8.3977,8.3731,8.3813,1806400.0
2010-07-29 15:40:00,10.22,10.22,10.16,10.18,2003600.0,8.3813,8.3813,8.3321,8.3485,2003600.0
2010-07-29 15:50:00,10.18,10.24,10.18,10.22,3451600.0,8.3485,8.3977,8.3485,8.3813,3451600.0
2010-07-30 09:30:00,10.17,10.17,10.11,10.12,997600.0,8.3403,8.3403,8.2911,8.2993,997600.0
2010-07-30 09:40:00,10.12,10.19,10.12,10.14,741200.0,8.2993,8.3567,8.2993,8.3157,741200.0
2010-07-30 09:50:00,10.14,10.19,10.13,10.18,716400.0,8.3157,8.3567,8.3075,8.3485,716400.0
2010-07-30 10:00:00,10.18,10.21,10.18,10.19,424800.0,8.3485,8.3731,8.3485,8.3567,424800.0
2010-07-30 10:10:00,10.19,10.19,10.15,10.15,344000.0,8.3567,8.3567,8.3239,8.3239,344000.0
2010-07-30 10:20:00,10.15,10.19,10.15,10.19,477200.0,8.3239,8.3567,8.3239,8.3567,477200.0
2010-07-30 10:30:00,10.19,10.22,10.19,10.2,412400.0,8.3567,8.3813,8.3567,8.3649,412400.0
2010-07-30 10:40:00,10.2,10.22,10.2,10.21,742400.0,8.3649,8.3813,8.3649,8.3731,742400.0
2010-07-30 10:50:00,10.21,10.21,10.18,10.2,574000.0,8.3731,8.3731,8.3485,8.3649,574000.0
2010-07-30 11:00:00,10.2,10.25,10.2,10.25,890400.0,8.3649,8.4059,8.3649,8.4059,890400.0
2010-07-30 11:10:00,10.25,10.26,10.24,10.25,563200.0,8.4059,8.4141,8.3977,8.4059,563200.0
2010-07-30 11:20:00,10.25,10.25,10.22,10.22,439200.0,8.4059,8.4059,8.3813,8.3813,439200.0
2010-07-30 11:30:00,10.22,10.27,10.22,10.27,1094000.0,8.3813,8.4223,8.3813,8.4223,1094000.0
2010-07-30 11:40:00,10.27,10.31,10.27,10.3,542400.0,8.4223,8.4551,8.4223,8.4469,542400.0
2010-07-30 11:50:00,10.3,10.31,10.29,10.3,319600.0,8.4469,8.4551,8.4387,8.4469,319600.0
2010-07-30 12:00:00,10.3,10.33,10.29,10.33,265600.0,8.4469,8.4715,8.4387,8.4715,265600.0
2010-07-30 12:10:00,10.32,10.32,10.3,10.31,395200.0,8.4633,8.4633,8.4469,8.4551,395200.0
2010-07-30 12:20:00,10.31,10.31,10.29,10.3,418800.0,8.4551,8.4551,8.4387,8.4469,418800.0
2010-07-30 12:30:00,10.3,10.31,10.3,10.31,232400.0,8.4469,8.4551,8.4469,8.4551,232400.0
2010-07-30 12:40:00,10.31,10.33,10.31,10.31,350000.0,8.4551,8.4715,8.4551,8.4551,350000.0
2010-07-30 12:50:00,10.31,10.32,10.3,10.31,146400.0,8.4551,8.4633,8.4469,8.4551,146400.0
2010-07-30 13:00:00,10.31,10.33,10.31,10.32,220000.0,8.4551,8.4715,8.4551,8.4633,220000.0
2010-07-30 13:10:00,10.31,10.31,10.27,10.28,227600.0,8.4551,8.4551,8.4223,8.4305,227600.0
2010-07-30 13:20:00,10.28,10.29,10.26,10.28,180800.0,8.4305,8.4387,8.4141,8.4305,180800.0
2010-07-30 13:30:00,10.28,10.28,10.24,10.25,168800.0,8.4305,8.4305,8.3977,8.4059,168800.0
2010-07-30 13:40:00,10.25,10.26,10.25,10.26,248000.0,8.4059,8.4141,8.4059,8.4141,248000.0
2010-07-30 13:50:00,10.25,10.26,10.22,10.23,237600.0,8.4059,8.4141,8.3813,8.3895,237600.0
2010-07-30 14:00:00,10.23,10.24,10.22,10.24,225600.0,8.3895,8.3977,8.3813,8.3977,225600.0
2010-07-30 14:10:00,10.24,10.29,10.24,10.29,253200.0,8.3977,8.4387,8.3977,8.4387,253200.0
2010-07-30 14:20:00,10.29,10.31,10.28,10.29,207200.0,8.4387,8.4551,8.4305,8.4387,207200.0
2010-07-30 14:30:00,10.29,10.3,10.28,10.28,219600.0,8.4387,8.4469,8.4305,8.4305,219600.0
2010-07-30 14:40:00,10.28,10.31,10.28,10.29,213200.0,8.4305,8.4551,8.4305,8.4387,213200.0
2010-07-30 14:50:00,10.29,10.3,10.27,10.29,287200.0,8.4387,8.4469,8.4223,8.4387,287200.0
2010-07-30 15:00:00,10.29,10.31,10.29,10.31,515200.0,8.4387,8.4551,8.4387,8.4551,515200.0
2010-07-30 15:10:00,10.31,10.34,10.31,10.34,379600.0,8.4551,8.4797,8.4551,8.4797,379600.0
2010-07-30 15:20:00,10.33,10.38,10.33,10.37,1281200.0,8.4715,8.5125,8.4715,8.5043,1281200.0
2010-07-30 15:30:00,10.37,10.38,10.36,10.37,1330400.0,8.5043,8.5125,8.4961,8.5043,1330400.0
2010-07-30 15:40:00,10.37,10.4,10.36,10.39,1439600.0,8.5043,8.5289,8.4961,8.5207,1439600.0
2010-07-30 15:50:00,10.39,10.4,10.38,10.38,2309200.0,8.5207,8.5289,8.5125,8.5125,2309200.0
2010-08-02 09:30:00,10.48,10.53,10.44,10.5,1524400.0,8.5945,8.6355,8.5617,8.6109,1524400.0
2010-08-02 09:40:00,10.5,10.51,10.43,10.45,714800.0,8.6109,8.6191,8.5535,8.5699,714800.0
2010-08-02 09:50:00,10.45,10.49,10.45,10.46,300000.0,8.5699,8.6027,8.5699,8.5781,300000.0
2010-08-02 10:00:00,10.46,10.54,10.46,10.46,1625600.0,8.5781,8.6437,8.5781,8.5781,1625600.0
2010-08-02 10:10:00,10.46,10.54,10.46,10.53,460000.0,8.5781,8.6437,8.5781,8.6355,460000.0
2010-08-02 10:20:00,10.53,10.56,10.53,10.55,737200.0,8.6355,8.6601,8.6355,8.6519,737200.0
2010-08-02 10:30:00,10.55,10.56,10.52,10.52,1250000.0,8.6519,8.6601,8.6273,8.6273,1250000.0
2010-08-02 10:40:00,10.52,10.53,10.51,10.53,374400.0,8.6273,8.6355,8.6191,8.6355,374400.0
2010-08-02 10:50:00,10.53,10.55,10.53,10.54,529600.0,8.6355,8.6519,8.6355,8.6437,529600.0
2010-08-02 11:00:00,10.54,10.55,10.52,10.54,491600.0,8.6437,8.6519,8.6273,8.6437,491600.0
2010-08-02 11:10:00,10.54,10.55,10.52,10.52,377200.0,8.6437,8.6519,8.6273,8.6273,377200.0
2010-08-02 11:20:00,10.52,10.55,10.52,10.55,526800.0,8.6273,8.6519,8.6273,8.6519,526800.0
2010-08-02 11:30:00,10.55,10.58,10.54,10.58,841200.0,8.6519,8.6765,8.6437,8.6765,841200.0
2010-08-02 11:40:00,10.58,10.58,10.55,10.57,772400.0,8.6765,8.6765,8.6519,8.6683,772400.0
2010-08-02 11:50:00,10.57,10.59,10.56,10.58,504400.0,8.6683,8.6847,8.6601,8.6765,504400.0
2010-08-02 12:00:00,10.58,10.58,10.56,10.56,317200.0,8.6765,8.6765,8.6601,8.6601,317200.0
2010-08-02 12:10:00,10.56,10.56,10.54,10.54,254800.0,8.6601,8.6601,8.6437,8.6437,254800.0
2010-08-02 12:20:00,10.54,10.54,10.5,10.5,521200.0,8.6437,8.6437,8.6109,8.6109,521200.0
2010-08-02 12:30:00,10.51,10.52,10.5,10.51,304400.0,8.6191,8.6273,8.6109,8.6191,304400.0
2010-08-02 12:40:00,10.51,10.52,10.51,10.51,173600.0,8.6191,8.6273,8.6191,8.6191,173600.0
2010-08-02 12:50:00,10.51,10.54,10.51,10.52,237600.0,8.6191,8.6437,8.6191,8.6273,237600.0
2010-08-02 13:00:00,10.52,10.53,10.5,10.5,230000.0,8.6273,8.6355,8.6109,8.6109,230000.0
2010-08-02 13:10:00,10.5,10.51,10.49,10.5,134000.0,8.6109,8.6191,8.6027,8.6109,134000.0
2010-08-02 13:20:00,10.5,10.52,10.5,10.5,242800.0,8.6109,8.6273,8.6109,8.6109,242800.0
2010-08-02 13:30:00,10.5,10.5,10.49,10.5,311200.0,8.6109,8.6109,8.6027,8.6109,311200.0
2010-08-02 13:40:00,10.5,10.51,10.49,10.49,166800.0,8.6109,8.6191,8.6027,8.6027,166800.0
2010-08-02 13:50:00,10.49,10.5,10.49,10.5,142000.0,8.6027,8.6109,8.6027,8.6109,142000.0
2010-08-02 14:00:00,10.5,10.51,10.49,10.5,329600.0,8.6109,8.6191,8.6027,8.6109,329600.0
2010-08-02 14:10:00,10.5,10.51,10.49,10.49,379600.0,8.6109,8.6191,8.6027,8.6027,379600.0
2010-08-02 14:20:00,10.49,10.5,10.48,10.49,403600.0,8.6027,8.6109,8.5945,8.6027,403600.0
2010-08-02 14:30:00,10.49,10.55,10.49,10.55,330400.0,8.6027,8.6519,8.6027,8.6519,330400.0
2010-08-02 14:40:00,10.55,10.55,10.5,10.5,916000.0,8.6519,8.6519,8.6109,8.6109,916000.0
2010-08-02 14:50:00,10.5,10.52,10.49,10.51,476000.0,8.6109,8.6273,8.6027,8.6191,476000.0
2010-08-02 15:00:00,10.51,10.53,10.5,10.52,448800.0,8.6191,8.6355,8.6109,8.6273,448800.0
2010-08-02 15:10:00,10.52,10.53,10.51,10.53,306800.0,8.6273,8.6355,8.6191,8.6355,306800.0
2010-08-02 15:20:00,10.53,10.54,10.53,10.53,381600.0,8.6355,8.6437,8.6355,8.6355,381600.0
2010-08-02 15:30:00,10.53,10.53,10.5,10.5,606400.0,8.6355,8.6355,8.6109,8.6109,606400.0
2010-08-02 15:40:00,10.51,10.52,10.5,10.51,670400.0,8.6191,8.6273,8.6109,8.6191,670400.0
2010-08-02 15:50:00,10.51,10.53,10.49,10.5,1699200.0,8.6191,8.6355,8.6027,8.6109,1699200.0
2010-08-03 09:30:00,10.45,10.48,10.27,10.28,1077600.0,8.5699,8.5945,8.4223,8.4305,1077600.0
2010-08-03 09:40:00,10.29,10.34,10.29,10.29,723200.0,8.4387,8.4797,8.4387,8.4387,723200.0
2010-08-03 09:50:00,10.29,10.29,10.22,10.23,666400.0,8.4387,8.4387,8.3813,8.3895,666400.0
2010-08-03 10:00:00,10.23,10.23,10.17,10.19,686000.0,8.3895,8.3895,8.3403,8.3567,686000.0
2010-08-03 10:10:00,10.19,10.25,10.17,10.24,869200.0,8.3567,8.4059,8.3403,8.3977,869200.0
2010-08-03 10:20:00,10.25,10.28,10.24,10.28,1208800.0,8.4059,8.4305,8.3977,8.4305,1208800.0
2010-08-03 10:30:00,10.28,10.28,10.25,10.27,342400.0,8.4305,8.4305,8.4059,8.4223,342400.0
2010-08-03 10:40:00,10.27,10.28,10.25,10.27,343600.0,8.4223,8.4305,8.4059,8.4223,343600.0
2010-08-03 10:50:00,10.27,10.28,10.24,10.25,346000.0,8.4223,8.4305,8.3977,8.4059,346000.0
2010-08-03 11:00:00,10.25,10.25,10.2,10.2,500400.0,8.4059,8.4059,8.3649,8.3649,500400.0
2010-08-03 11:10:00,10.2,10.21,10.17,10.19,565600.0,8.3649,8.3731,8.3403,8.3567,565600.0
2010-08-03 11:20:00,10.2,10.21,10.16,10.17,466000.0,8.3649,8.3731,8.3321,8.3403,466000.0
2010-08-03 11:30:00,10.17,10.26,10.17,10.26,983200.0,8.3403,8.4141,8.3403,8.4141,983200.0
2010-08-03 11:40:00,10.26,10.28,10.25,10.27,499200.0,8.4141,8.4305,8.4059,8.4223,499200.0
2010-08-03 11:50:00,10.27,10.3,10.25,10.26,249600.0,8.4223,8.4469,8.4059,8.4141,249600.0
2010-08-03 12:00:00,10.26,10.27,10.25,10.27,170400.0,8.4141,8.4223,8.4059,8.4223,170400.0
2010-08-03 12:10:00,10.27,10.27,10.24,10.25,172800.0,8.4223,8.4223,8.3977,8.4059,172800.0
2010-08-03 12:20:00,10.25,10.28,10.24,10.25,202400.0,8.4059,8.4305,8.3977,8.4059,202400.0
2010-08-03 12:30:00,10.25,10.27,10.25,10.26,155600.0,8.4059,8.4223,8.4059,8.4141,155600.0
2010-08-03 12:40:00,10.26,10.27,10.26,10.26,118800.0,8.4141,8.4223,8.4141,8.4141,118800.0
2010-08-03 12:50:00,10.26,10.27,10.25,10.26,250000.0,8.4141,8.4223,8.4059,8.4141,250000.0
2010-08-03 13:00:00,10.26,10.26,10.24,10.24,242000.0,8.4141,8.4141,8.3977,8.3977,242000.0
2010-08-03 13:10:00,10.25,10.28,10.24,10.28,324000.0,8.4059,8.4305,8.3977,8.4305,324000.0
2010-08-03 13:20:00,10.27,10.29,10.27,10.28,158000.0,8.4223,8.4387,8.4223,8.4305,158000.0
2010-08-03 13:30:00,10.28,10.28,10.27,10.27,216800.0,8.4305,8.4305,8.4223,8.4223,216800.0
2010-08-03 13:40:00,10.27,10.27,10.26,10.26,167600.0,8.4223,8.4223,8.4141,8.4141,167600.0
2010-08-03 13:50:00,10.26,10.27,10.24,10.26,220800.0,8.4141,8.4223,8.3977,8.4141,220800.0
2010-08-03 14:00:00,10.26,10.27,10.26,10.27,190000.0,8.4141,8.4223,8.4141,8.4223,190000.0
2010-08-03 14:10:00,10.27,10.28,10.26,10.28,202000.0,8.4223,8.4305,8.4141,8.4305,202000.0
2010-08-03 14:20:00,10.27,10.28,10.27,10.28,227200.0,8.4223,8.4305,8.4223,8.4305,227200.0
2010-08-03 14:30:00,10.28,10.29,10.27,10.28,222400.0,8.4305,8.4387,8.4223,8.4305,222400.0
2010-08-03 14:40:00,10.28,10.29,10.27,10.28,296400.0,8.4305,8.4387,8.4223,8.4305,296400.0
2010-08-03 14:50:00,10.27,10.29,10.27,10.28,267200.0,8.4223,8.4387,8.4223,8.4305,267200.0
2010-08-03 15:00:00,10.28,10.29,10.27,10.28,346800.0,8.4305,8.4387,8.4223,8.4305,346800.0
2010-08-03 15:10:00,10.28,10.3,10.28,10.28,376400.0,8.4305,8.4469,8.4305,8.4305,376400.0
2010-08-03 15:20:00,10.28,10.28,10.26,10.26,409600.0,8.4305,8.4305,8.4141,8.4141,409600.0
2010-08-03 15:30:00,10.26,10.27,10.26,10.26,666400.0,8.4141,8.4223,8.4141,8.4141,666400.0
2010-08-03 15:40:00,10.26,10.27,10.25,10.26,962800.0,8.4141,8.4223,8.4059,8.4141,962800.0
2010-08-03 15:50:00,10.26,10.27,10.24,10.26,1224800.0,8.4141,8.4223,8.3977,8.4141,1224800.0
2010-08-04 09:30:00,10.33,10.4,10.28,10.31,592000.0,8.4715,8.5289,8.4305,8.4551,592000.0
2010-08-04 09:40:00,10.31,10.32,10.29,10.31,282000.0,8.4551,8.4633,8.4387,8.4551,282000.0
2010-08-04 09:50:00,10.31,10.33,10.31,10.32,544400.0,8.4551,8.4715,8.4551,8.4633,544400.0
2010-08-04 10:00:00,10.33,10.36,10.3,10.31,966000.0,8.4715,8.4961,8.4469,8.4551,966000.0
2010-08-04 10:10:00,10.31,10.32,10.29,10.29,745600.0,8.4551,8.4633,8.4387,8.4387,745600.0
2010-08-04 10:20:00,10.3,10.32,10.29,10.29,709600.0,8.4469,8.4633,8.4387,8.4387,709600.0
2010-08-04 10:30:00,10.29,10.3,10.27,10.28,306800.0,8.4387,8.4469,8.4223,8.4305,306800.0
2010-08-04 10:40:00,10.28,10.3,10.28,10.29,594800.0,8.4305,8.4469,8.4305,8.4387,594800.0
2010-08-04 10:50:00,10.29,10.3,10.26,10.28,769600.0,8.4387,8.4469,8.4141,8.4305,769600.0
2010-08-04 11:00:00,10.28,10.29,10.27,10.28,459600.0,8.4305,8.4387,8.4223,8.4305,459600.0
2010-08-04 11:10:00,10.28,10.29,10.27,10.28,449200.0,8.4305,8.4387,8.4223,8.4305,449200.0
2010-08-04 11:20:00,10.28,10.29,10.27,10.28,247600.0,8.4305,8.4387,8.4223,8.4305,247600.0
2010-08-04 11:30:00,10.28,10.29,10.26,10.28,474400.0,8.4305,8.4387,8.4141,8.4305,474400.0
2010-08-04 11:40:00,10.29,10.31,10.29,10.3,585200.0,8.4387,8.4551,8.4387,8.4469,585200.0
2010-08-04 11:50:00,10.3,10.31,10.29,10.31,409600.0,8.4469,8.4551,8.4387,8.4551,409600.0
2010-08-04 12:00:00,10.31,10.33,10.31,10.31,725200.0,8.4551,8.4715,8.4551,8.4551,725200.0
2010-08-04 12:10:00,10.31,10.31,10.3,10.3,416000.0,8.4551,8.4551,8.4469,8.4469,416000.0
2010-08-04 12:20:00,10.3,10.31,10.3,10.31,710400.0,8.4469,8.4551,8.4469,8.4551,710400.0
2010-08-04 12:30:00,10.31,10.32,10.31,10.31,302400.0,8.4551,8.4633,8.4551,8.4551,302400.0
2010-08-04 12:40:00,10.31,10.32,10.31,10.32,263200.0,8.4551,8.4633,8.4551,8.4633,263200.0
2010-08-04 12:50:00,10.32,10.32,10.31,10.32,159200.0,8.4633,8.4633,8.4551,8.4633,159200.0
2010-08-04 13:00:00,10.32,10.32,10.3,10.31,344000.0,8.4633,8.4633,8.4469,8.4551,344000.0
2010-08-04 13:10:00,10.31,10.31,10.3,10.31,238800.0,8.4551,8.4551,8.4469,8.4551,238800.0
2010-08-04 13:20:00,10.31,10.31,10.3,10.31,159200.0,8.4551,8.4551,8.4469,8.4551,159200.0
2010-08-04 13:30:00,10.31,10.32,10.31,10.32,221200.0,8.4551,8.4633,8.4551,8.4633,221200.0
2010-08-04 13:40:00,10.32,10.32,10.31,10.31,212000.0,8.4633,8.4633,8.4551,8.4551,212000.0
2010-08-04 13:50:00,10.31,10.31,10.3,10.31,280800.0,8.4551,8.4551,8.4469,8.4551,280800.0
2010-08-04 14:00:00,10.31,10.31,10.3,10.3,480400.0,8.4551,8.4551,8.4469,8.4469,480400.0
2010-08-04 14:10:00,10.31,10.31,10.29,10.3,354000.0,8.4551,8.4551,8.4387,8.4469,354000.0
2010-08-04 14:20:00,10.3,10.31,10.3,10.31,154800.0,8.4469,8.4551,8.4469,8.4551,154800.0
2010-08-04 14:30:00,10.31,10.32,10.28,10.28,387600.0,8.4551,8.4633,8.4305,8.4305,387600.0
2010-08-04 14:40:00,10.28,10.29,10.28,10.28,317200.0,8.4305,8.4387,8.4305,8.4305,317200.0
2010-08-04 14:50:00,10.28,10.29,10.28,10.29,466800.0,8.4305,8.4387,8.4305,8.4387,466800.0
2010-08-04 15:00:00,10.28,10.31,10.28,10.3,751200.0,8.4305,8.4551,8.4305,8.4469,751200.0
2010-08-04 15:10:00,10.3,10.31,10.29,10.3,673200.0,8.4469,8.4551,8.4387,8.4469,673200.0
2010-08-04 15:20:00,10.3,10.31,10.3,10.3,490400.0,8.4469,8.4551,8.4469,8.4469,490400.0
2010-08-04 15:30:00,10.3,10.31,10.29,10.3,878800.0,8.4469,8.4551,8.4387,8.4469,878800.0
2010-08-04 15:40:00,10.3,10.31,10.3,10.31,413200.0,8.4469,8.4551,8.4469,8.4551,413200.0
2010-08-04 15:50:00,10.31,10.31,10.29,10.29,2254800.0,8.4551,8.4551,8.4387,8.4387,2254800.0
2010-08-05 09:30:00,10.22,10.35,10.15,10.33,1888800.0,8.3813,8.4879,8.3239,8.4715,1888800.0
2010-08-05 09:40:00,10.34,10.46,10.33,10.38,2525600.0,8.4797,8.5781,8.4715,8.5125,2525600.0
2010-08-05 09:50:00,10.38,10.44,10.38,10.44,2390000.0,8.5125,8.5617,8.5125,8.5617,2390000.0
2010-08-05 10:00:00,10.44,10.48,10.43,10.48,1690000.0,8.5617,8.5945,8.5535,8.5945,1690000.0
2010-08-05 10:10:00,10.48,10.52,10.43,10.47,2784400.0,8.5945,8.6273,8.5535,8.5863,2784400.0
2010-08-05 10:20:00,10.47,10.54,10.46,10.53,1001200.0,8.5863,8.6437,8.5781,8.6355,1001200.0
2010-08-05 10:30:00,10.53,10.55,10.52,10.55,508800.0,8.6355,8.6519,8.6273,8.6519,508800.0
2010-08-05 10:40:00,10.55,10.55,10.51,10.53,586400.0,8.6519,8.6519,8.6191,8.6355,586400.0
2010-08-05 10:50:00,10.52,10.52,10.46,10.48,697600.0,8.6273,8.6273,8.5781,8.5945,697600.0
2010-08-05 11:00:00,10.47,10.48,10.45,10.47,472400.0,8.5863,8.5945,8.5699,8.5863,472400.0
2010-08-05 11:10:00,10.47,10.49,10.46,10.49,382400.0,8.5863,8.6027,8.5781,8.6027,382400.0
2010-08-05 11:20:00,10.49,10.5,10.46,10.49,539200.0,8.6027,8.6109,8.5781,8.6027,539200.0
2010-08-05 11:30:00,10.5,10.5,10.46,10.47,639200.0,8.6109,8.6109,8.5781,8.5863,639200.0
2010-08-05 11:40:00,10.47,10.5,10.47,10.5,338800.0,8.5863,8.6109,8.5863,8.6109,338800.0
2010-08-05 11:50:00,10.49,10.51,10.49,10.5,212800.0,8.6027,8.6191,8.6027,8.6109,212800.0
2010-08-05 12:00:00,10.5,10.52,10.5,10.51,278800.0,8.6109,8.6273,8.6109,8.6191,278800.0
2010-08-05 12:10:00,10.52,10.54,10.51,10.54,512400.0,8.6273,8.6437,8.6191,8.6437,512400.0
2010-08-05 12:20:00,10.54,10.57,10.54,10.56,650800.0,8.6437,8.6683,8.6437,8.6601,650800.0
2010-08-05 12:30:00,10.57,10.58,10.56,10.56,474400.0,8.6683,8.6765,8.6601,8.6601,474400.0
2010-08-05 12:40:00,10.56,10.58,10.55,10.58,571600.0,8.6601,8.6765,8.6519,8.6765,571600.0
2010-08-05 12:50:00,10.58,10.6,10.58,10.58,240400.0,8.6765,8.6929,8.6765,8.6765,240400.0
2010-08-05 13:00:00,10.58,10.58,10.56,10.56,1596000.0,8.6765,8.6765,8.6601,8.6601,1596000.0
2010-08-05 13:10:00,10.56,10.58,10.56,10.56,359600.0,8.6601,8.6765,8.6601,8.6601,359600.0
2010-08-05 13:20:00,10.56,10.57,10.55,10.57,416800.0,8.6601,8.6683,8.6519,8.6683,416800.0
2010-08-05 13:30:00,10.57,10.57,10.56,10.56,415200.0,8.6683,8.6683,8.6601,8.6601,415200.0
2010-08-05 13:40:00,10.56,10.56,10.55,10.55,238400.0,8.6601,8.6601,8.6519,8.6519,238400.0
2010-08-05 13:50:00,10.55,10.58,10.55,10.56,633200.0,8.6519,8.6765,8.6519,8.6601,633200.0
2010-08-05 14:00:00,10.56,10.57,10.55,10.55,249600.0,8.6601,8.6683,8.6519,8.6519,249600.0
2010-08-05 14:10:00,10.55,10.56,10.54,10.55,497600.0,8.6519,8.6601,8.6437,8.6519,497600.0
2010-08-05 14:20:00,10.55,10.56,10.55,10.56,446800.0,8.6519,8.6601,8.6519,8.6601,446800.0
2010-08-05 14:30:00,10.56,10.56,10.55,10.55,271200.0,8.6601,8.6601,8.6519,8.6519,271200.0
2010-08-05 14:40:00,10.55,10.56,10.55,10.56,337200.0,8.6519,8.6601,8.6519,8.6601,337200.0
2010-08-05 14:50:00,10.56,10.56,10.54,10.54,427600.0,8.6601,8.6601,8.6437,8.6437,427600.0
2010-08-05 15:00:00,10.55,10.55,10.53,10.54,979200.0,8.6519,8.6519,8.6355,8.6437,979200.0
2010-08-05 15:10:00,10.54,10.54,10.52,10.53,719600.0,8.6437,8.6437,8.6273,8.6355,719600.0
2010-08-05 15:20:00,10.52,10.53,10.51,10.51,732800.0,8.6273,8.6355,8.6191,8.6191,732800.0
2010-08-05 15:30:00,10.51,10.53,10.5,10.53,904800.0,8.6191,8.6355,8.6109,8.6355,904800.0
2010-08-05 15:40:00,10.53,10.53,10.5,10.51,1294000.0,8.6355,8.6355,8.6109,8.6191,1294000.0
2010-08-05 15:50:00,10.51,10.51,10.49,10.5,2194800.0,8.6191,8.6191,8.6027,8.6109,2194800.0
2010-08-06 09:30:00,10.43,10.43,10.33,10.35,674800.0,8.5535,8.5535,8.4715,8.4879,674800.0
2010-08-06 09:40:00,10.34,10.41,10.34,10.36,556800.0,8.4797,8.5371,8.4797,8.4961,556800.0
2010-08-06 09:50:00,10.36,10.42,10.36,10.41,377200.0,8.4961,8.5453,8.4961,8.5371,377200.0
2010-08-06 10:00:00,10.41,10.43,10.35,10.35,356400.0,8.5371,8.5535,8.4879,8.4879,356400.0
2010-08-06 10:10:00,10.35,10.37,10.33,10.37,366000.0,8.4879,8.5043,8.4715,8.5043,366000.0
2010-08-06 10:20:00,10.36,10.36,10.33,10.33,405600.0,8.4961,8.4961,8.4715,8.4715,405600.0
2010-08-06 10:30:00,10.33,10.34,10.31,10.31,406000.0,8.4715,8.4797,8.4551,8.4551,406000.0
2010-08-06 10:40:00,10.31,10.32,10.25,10.26,744800.0,8.4551,8.4633,8.4059,8.4141,744800.0
2010-08-06 10:50:00,10.26,10.27,10.24,10.26,873600.0,8.4141,8.4223,8.3977,8.4141,873600.0
2010-08-06 11:00:00,10.26,10.29,10.25,10.26,706400.0,8.4141,8.4387,8.4059,8.4141,706400.0
2010-08-06 11:10:00,10.26,10.28,10.26,10.26,391600.0,8.4141,8.4305,8.4141,8.4141,391600.0
2010-08-06 11:20:00,10.26,10.28,10.26,10.27,298800.0,8.4141,8.4305,8.4141,8.4223,298800.0
2010-08-06 11:30:00,10.27,10.29,10.26,10.29,228400.0,8.4223,8.4387,8.4141,8.4387,228400.0
2010-08-06 11:40:00,10.29,10.3,10.28,10.28,635600.0,8.4387,8.4469,8.4305,8.4305,635600.0
2010-08-06 11:50:00,10.28,10.29,10.27,10.27,415200.0,8.4305,8.4387,8.4223,8.4223,415200.0
2010-08-06 12:00:00,10.27,10.29,10.25,10.29,340400.0,8.4223,8.4387,8.4059,8.4387,340400.0
2010-08-06 12:10:00,10.29,10.29,10.27,10.29,182000.0,8.4387,8.4387,8.4223,8.4387,182000.0
2010-08-06 12:20:00,10.29,10.29,10.27,10.27,256000.0,8.4387,8.4387,8.4223,8.4223,256000.0
2010-08-06 12:30:00,10.27,10.28,10.27,10.28,135600.0,8.4223,8.4305,8.4223,8.4305,135600.0
2010-08-06 12:40:00,10.28,10.31,10.28,10.31,141600.0,8.4305,8.4551,8.4305,8.4551,141600.0
2010-08-06 12:50:00,10.31,10.31,10.3,10.31,191600.0,8.4551,8.4551,8.4469,8.4551,191600.0
2010-08-06 13:00:00,10.31,10.32,10.31,10.31,236800.0,8.4551,8.4633,8.4551,8.4551,236800.0
2010-08-06 13:10:00,10.31,10.32,10.3,10.31,236400.0,8.4551,8.4633,8.4469,8.4551,236400.0
2010-08-06 13:20:00,10.31,10.32,10.31,10.31,162400.0,8.4551,8.4633,8.4551,8.4551,162400.0
2010-08-06 13:30:00,10.31,10.32,10.3,10.31,327200.0,8.4551,8.4633,8.4469,8.4551,327200.0
2010-08-06 13:40:00,10.31,10.35,10.31,10.34,250400.0,8.4551,8.4879,8.4551,8.4797,250400.0
2010-08-06 13:50:00,10.34,10.34,10.33,10.34,201600.0,8.4797,8.4797,8.4715,8.4797,201600.0
2010-08-06 14:00:00,10.33,10.35,10.32,10.35,310400.0,8.4715,8.4879,8.4633,8.4879,310400.0
2010-08-06 14:10:00,10.35,10.35,10.34,10.34,199200.0,8.4879,8.4879,8.4797,8.4797,199200.0
2010-08-06 14:20:00,10.34,10.35,10.34,10.35,246400.0,8.4797,8.4879,8.4797,8.4879,246400.0
2010-08-06 14:30:00,10.35,10.36,10.35,10.35,200400.0,8.4879,8.4961,8.4879,8.4879,200400.0
2010-08-06 14:40:00,10.35,10.4,10.35,10.38,433600.0,8.4879,8.5289,8.4879,8.5125,433600.0
2010-08-06 14:50:00,10.38,10.42,10.38,10.4,478400.0,8.5125,8.5453,8.5125,8.5289,478400.0
2010-08-06 15:00:00,10.4,10.42,10.39,10.4,260800.0,8.5289,8.5453,8.5207,8.5289,260800.0
2010-08-06 15:10:00,10.4,10.41,10.38,10.41,185200.0,8.5289,8.5371,8.5125,8.5371,185200.0
2010-08-06 15:20:00,10.41,10.43,10.4,10.42,236400.0,8.5371,8.5535,8.5289,8.5453,236400.0
2010-08-06 15:30:00,10.42,10.42,10.4,10.41,401200.0,8.5453,8.5453,8.5289,8.5371,401200.0
2010-08-06 15:40:00,10.41,10.43,10.4,10.43,389200.0,8.5371,8.5535,8.5289,8.5535,389200.0
2010-08-06 15:50:00,10.43,10.43,10.4,10.43,810800.0,8.5535,8.5535,8.5289,8.5535,810800.0
2010-08-09 09:30:00,10.44,10.58,10.44,10.58,278000.0,8.5617,8.6765,8.5617,8.6765,278000.0
2010-08-09 09:40:00,10.58,10.62,10.56,10.58,579200.0,8.6765,8.7093,8.6601,8.6765,579200.0
2010-08-09 09:50:00,10.58,10.61,10.57,10.58,288800.0,8.6765,8.7011,8.6683,8.6765,288800.0
2010-08-09 10:00:00,10.58,10.6,10.58,10.6,266400.0,8.6765,8.6929,8.6765,8.6929,266400.0
2010-08-09 10:10:00,10.6,10.63,10.6,10.62,397200.0,8.6929,8.7175,8.6929,8.7093,397200.0
2010-08-09 10:20:00,10.62,10.65,10.62,10.63,587600.0,8.7093,8.7339,8.7093,8.7175,587600.0
2010-08-09 10:30:00,10.64,10.67,10.64,10.66,340400.0,8.7257,8.7503,8.7257,8.7421,340400.0
2010-08-09 10:40:00,10.66,10.67,10.65,10.66,206800.0,8.7421,8.7503,8.7339,8.7421,206800.0
2010-08-09 10:50:00,10.66,10.7,10.66,10.7,290800.0,8.7421,8.7749,8.7421,8.7749,290800.0
2010-08-09 11:00:00,10.69,10.7,10.66,10.67,289200.0,8.7667,8.7749,8.7421,8.7503,289200.0
2010-08-09 11:10:00,10.67,10.72,10.67,10.72,456400.0,8.7503,8.7913,8.7503,8.7913,456400.0
2010-08-09 11:20:00,10.71,10.72,10.71,10.72,431200.0,8.7831,8.7913,8.7831,8.7913,431200.0
2010-08-09 11:30:00,10.72,10.77,10.72,10.75,820000.0,8.7913,8.8323,8.7913,8.8159,820000.0
2010-08-09 11:40:00,10.75,10.75,10.74,10.74,436000.0,8.8159,8.8159,8.8077,8.8077,436000.0
2010-08-09 11:50:00,10.74,10.75,10.73,10.74,314000.0,8.8077,8.8159,8.7995,8.8077,314000.0
2010-08-09 12:00:00,10.74,10.74,10.73,10.74,336000.0,8.8077,8.8077,8.7995,8.8077,336000.0
2010-08-09 12:10:00,10.74,10.76,10.73,10.73,312800.0,8.8077,8.8241,8.7995,8.7995,312800.0
2010-08-09 12:20:00,10.73,10.73,10.71,10.71,298400.0,8.7995,8.7995,8.7831,8.7831,298400.0
2010-08-09 12:30:00,10.71,10.72,10.7,10.72,282000.0,8.7831,8.7913,8.7749,8.7913,282000.0
2010-08-09 12:40:00,10.72,10.74,10.72,10.73,283600.0,8.7913,8.8077,8.7913,8.7995,283600.0
2010-08-09 12:50:00,10.73,10.74,10.72,10.73,186000.0,8.7995,8.8077,8.7913,8.7995,186000.0
2010-08-09 13:00:00,10.73,10.73,10.7,10.71,322800.0,8.7995,8.7995,8.7749,8.7831,322800.0
2010-08-09 13:10:00,10.71,10.72,10.69,10.72,230400.0,8.7831,8.7913,8.7667,8.7913,230400.0
2010-08-09 13:20:00,10.72,10.72,10.69,10.7,186800.0,8.7913,8.7913,8.7667,8.7749,186800.0
2010-08-09 13:30:00,10.7,10.71,10.7,10.7,301600.0,8.7749,8.7831,8.7749,8.7749,301600.0
2010-08-09 13:40:00,10.7,10.72,10.7,10.7,270000.0,8.7749,8.7913,8.7749,8.7749,270000.0
2010-08-09 13:50:00,10.7,10.71,10.7,10.71,206800.0,8.7749,8.7831,8.7749,8.7831,206800.0
2010-08-09 14:00:00,10.71,10.72,10.71,10.71,205600.0,8.7831,8.7913,8.7831,8.7831,205600.0
2010-08-09 14:10:00,10.72,10.72,10.7,10.7,404000.0,8.7913,8.7913,8.7749,8.7749,404000.0
2010-08-09 14:20:00,10.7,10.71,10.7,10.7,328400.0,8.7749,8.7831,8.7749,8.7749,328400.0
2010-08-09 14:30:00,10.7,10.71,10.7,10.7,404000.0,8.7749,8.7831,8.7749,8.7749,404000.0
2010-08-09 14:40:00,10.7,10.75,10.7,10.74,423600.0,8.7749,8.8159,8.7749,8.8077,423600.0
2010-08-09 14:50:00,10.74,10.76,10.73,10.76,468800.0,8.8077,8.8241,8.7995,8.8241,468800.0
2010-08-09 15:00:00,10.75,10.76,10.74,10.74,260400.0,8.8159,8.8241,8.8077,8.8077,260400.0
2010-08-09 15:10:00,10.74,10.74,10.72,10.73,368400.0,8.8077,8.8077,8.7913,8.7995,368400.0
2010-08-09 15:20:00,10.73,10.74,10.73,10.74,380400.0,8.7995,8.8077,8.7995,8.8077,380400.0
2010-08-09 15:30:00,10.74,10.74,10.72,10.73,527600.0,8.8077,8.8077,8.7913,8.7995,527600.0
2010-08-09 15:40:00,10.74,10.77,10.73,10.76,1295200.0,8.8077,8.8323,8.7995,8.8241,1295200.0
2010-08-09 15:50:00,10.76,10.76,10.74,10.75,1224800.0,8.8241,8.8241,8.8077,8.8159,1224800.0
2010-08-10 09:30:00,10.66,10.71,10.63,10.65,410400.0,8.7728,8.814,8.7481,8.7646,410400.0
2010-08-10 09:40:00,10.65,10.67,10.63,10.67,530800.0,8.7646,8.7811,8.7481,8.7811,530800.0
2010-08-10 09:50:00,10.67,10.67,10.64,10.67,296800.0,8.7811,8.7811,8.7564,8.7811,296800.0
2010-08-10 10:00:00,10.67,10.69,10.65,10.68,382800.0,8.7811,8.7975,8.7646,8.7893,382800.0
2010-08-10 10:10:00,10.68,10.68,10.65,10.67,390000.0,8.7893,8.7893,8.7646,8.7811,390000.0
2010-08-10 10:20:00,10.67,10.68,10.67,10.67,250000.0,8.7811,8.7893,8.7811,8.7811,250000.0
2010-08-10 10:30:00,10.67,10.67,10.63,10.65,353200.0,8.7811,8.7811,8.7481,8.7646,353200.0
2010-08-10 10:40:00,10.64,10.65,10.64,10.64,372400.0,8.7564,8.7646,8.7564,8.7564,372400.0
2010-08-10 10:50:00,10.64,10.66,10.64,10.66,356800.0,8.7564,8.7728,8.7564,8.7728,356800.0
2010-08-10 11:00:00,10.65,10.68,10.65,10.67,246800.0,8.7646,8.7893,8.7646,8.7811,246800.0
2010-08-10 11:10:00,10.67,10.69,10.66,10.67,228800.0,8.7811,8.7975,8.7728,8.7811,228800.0
2010-08-10 11:20:00,10.67,10.67,10.65,10.66,202000.0,8.7811,8.7811,8.7646,8.7728,202000.0
2010-08-10 11:30:00,10.66,10.67,10.65,10.67,173200.0,8.7728,8.7811,8.7646,8.7811,173200.0
2010-08-10 11:40:00,10.67,10.67,10.64,10.64,253200.0,8.7811,8.7811,8.7564,8.7564,253200.0
2010-08-10 11:50:00,10.64,10.64,10.63,10.63,226400.0,8.7564,8.7564,8.7481,8.7481,226400.0
2010-08-10 12:00:00,10.63,10.65,10.62,10.65,224000.0,8.7481,8.7646,8.7399,8.7646,224000.0
2010-08-10 12:10:00,10.65,10.65,10.64,10.65,142000.0,8.7646,8.7646,8.7564,8.7646,142000.0
2010-08-10 12:20:00,10.65,10.65,10.64,10.64,82400.0,8.7646,8.7646,8.7564,8.7564,82400.0
2010-08-10 12:30:00,10.64,10.64,10.63,10.63,93200.0,8.7564,8.7564,8.7481,8.7481,93200.0
2010-08-10 12:40:00,10.63,10.63,10.62,10.63,136400.0,8.7481,8.7481,8.7399,8.7481,136400.0
2010-08-10 12:50:00,10.63,10.63,10.61,10.62,144000.0,8.7481,8.7481,8.7317,8.7399,144000.0
2010-08-10 13:00:00,10.62,10.63,10.62,10.63,186400.0,8.7399,8.7481,8.7399,8.7481,186400.0
2010-08-10 13:10:00,10.62,10.63,10.61,10.62,292800.0,8.7399,8.7481,8.7317,8.7399,292800.0
2010-08-10 13:20:00,10.62,10.62,10.6,10.6,121600.0,8.7399,8.7399,8.7234,8.7234,121600.0
2010-08-10 13:30:00,10.6,10.6,10.58,10.59,178400.0,8.7234,8.7234,8.707,8.7152,178400.0
2010-08-10 13:40:00,10.59,10.61,10.59,10.6,134400.0,8.7152,8.7317,8.7152,8.7234,134400.0
2010-08-10 13:50:00,10.6,10.6,10.59,10.59,164000.0,8.7234,8.7234,8.7152,8.7152,164000.0
2010-08-10 14:00:00,10.59,10.65,10.59,10.65,300400.0,8.7152,8.7646,8.7152,8.7646,300400.0
2010-08-10 14:10:00,10.65,10.75,10.64,10.68,687600.0,8.7646,8.8469,8.7564,8.7893,687600.0
2010-08-10 14:20:00,10.68,10.71,10.64,10.67,526400.0,8.7893,8.814,8.7564,8.7811,526400.0
2010-08-10 14:30:00,10.67,10.72,10.67,10.7,500000.0,8.7811,8.8222,8.7811,8.8057,500000.0
2010-08-10 14:40:00,10.7,10.73,10.69,10.72,547600.0,8.8057,8.8304,8.7975,8.8222,547600.0
2010-08-10 14:50:00,10.72,10.72,10.7,10.71,261600.0,8.8222,8.8222,8.8057,8.814,261600.0
2010-08-10 15:00:00,10.71,10.72,10.7,10.72,315200.0,8.814,8.8222,8.8057,8.8222,315200.0
2010-08-10 15:10:00,10.72,10.72,10.65,10.65,438800.0,8.8222,8.8222,8.7646,8.7646,438800.0
2010-08-10 15:20:00,10.65,10.68,10.64,10.68,392000.0,8.7646,8.7893,8.7564,8.7893,392000.0
2010-08-10 15:30:00,10.68,10.69,10.66,10.68,512000.0,8.7893,8.7975,8.7728,8.7893,512000.0
2010-08-10 15:40:00,10.68,10.71,10.67,10.7,796800.0,8.7893,8.814,8.7811,8.8057,796800.0
2010-08-10 15:50:00,10.7,10.71,10.67,10.67,1348800.0,8.8057,8.814,8.7811,8.7811,1348800.0
2010-08-11 09:30:00,10.51,10.52,10.44,10.52,454400.0,8.6494,8.6576,8.5918,8.6576,454400.0
2010-08-11 09:40:00,10.52,10.57,10.52,10.57,397200.0,8.6576,8.6988,8.6576,8.6988,397200.0
2010-08-11 09:50:00,10.56,10.56,10.49,10.52,272400.0,8.6905,8.6905,8.6329,8.6576,272400.0
2010-08-11 10:00:00,10.52,10.52,10.49,10.52,281200.0,8.6576,8.6576,8.6329,8.6576,281200.0
2010-08-11 10:10:00,10.51,10.52,10.47,10.47,303600.0,8.6494,8.6576,8.6165,8.6165,303600.0
2010-08-11 10:20:00,10.47,10.54,10.47,10.53,346000.0,8.6165,8.6741,8.6165,8.6658,346000.0
2010-08-11 10:30:00,10.53,10.53,10.47,10.5,392800.0,8.6658,8.6658,8.6165,8.6411,392800.0
2010-08-11 10:40:00,10.5,10.5,10.46,10.47,270000.0,8.6411,8.6411,8.6082,8.6165,270000.0
2010-08-11 10:50:00,10.47,10.47,10.44,10.44,488800.0,8.6165,8.6165,8.5918,8.5918,488800.0
2010-08-11 11:00:00,10.44,10.45,10.43,10.43,273600.0,8.5918,8.6,8.5835,8.5835,273600.0
2010-08-11 11:10:00,10.43,10.43,10.39,10.4,436400.0,8.5835,8.5835,8.5506,8.5589,436400.0
2010-08-11 11:20:00,10.4,10.46,10.38,10.46,594000.0,8.5589,8.6082,8.5424,8.6082,594000.0
2010-08-11 11:30:00,10.46,10.47,10.45,10.46,179600.0,8.6082,8.6165,8.6,8.6082,179600.0
2010-08-11 11:40:00,10.46,10.46,10.43,10.44,111600.0,8.6082,8.6082,8.5835,8.5918,111600.0
2010-08-11 11:50:00,10.45,10.45,10.43,10.43,94400.0,8.6,8.6,8.5835,8.5835,94400.0
2010-08-11 12:00:00,10.43,10.45,10.43,10.44,186000.0,8.5835,8.6,8.5835,8.5918,186000.0
2010-08-11 12:10:00,10.45,10.45,10.42,10.42,161200.0,8.6,8.6,8.5753,8.5753,161200.0
2010-08-11 12:20:00,10.42,10.43,10.41,10.41,118000.0,8.5753,8.5835,8.5671,8.5671,118000.0
2010-08-11 12:30:00,10.41,10.42,10.4,10.41,68800.0,8.5671,8.5753,8.5589,8.5671,68800.0
2010-08-11 12:40:00,10.41,10.42,10.38,10.41,434000.0,8.5671,8.5753,8.5424,8.5671,434000.0
2010-08-11 12:50:00,10.41,10.42,10.4,10.41,124800.0,8.5671,8.5753,8.5589,8.5671,124800.0
2010-08-11 13:00:00,10.41,10.44,10.4,10.44,118400.0,8.5671,8.5918,8.5589,8.5918,118400.0
2010-08-11 13:10:00,10.44,10.45,10.44,10.44,101600.0,8.5918,8.6,8.5918,8.5918,101600.0
2010-08-11 13:20:00,10.44,10.45,10.43,10.44,157200.0,8.5918,8.6,8.5835,8.5918,157200.0
2010-08-11 13:30:00,10.44,10.44,10.42,10.43,108800.0,8.5918,8.5918,8.5753,8.5835,108800.0
2010-08-11 13:40:00,10.43,10.43,10.42,10.43,180800.0,8.5835,8.5835,8.5753,8.5835,180800.0
2010-08-11 13:50:00,10.43,10.44,10.42,10.44,176800.0,8.5835,8.5918,8.5753,8.5918,176800.0
2010-08-11 14:00:00,10.44,10.49,10.44,10.49,423600.0,8.5918,8.6329,8.5918,8.6329,423600.0
2010-08-11 14:10:00,10.49,10.49,10.48,10.49,266800.0,8.6329,8.6329,8.6247,8.6329,266800.0
2010-08-11 14:20:00,10.49,10.5,10.49,10.49,144400.0,8.6329,8.6411,8.6329,8.6329,144400.0
2010-08-11 14:30:00,10.49,10.49,10.47,10.47,169200.0,8.6329,8.6329,8.6165,8.6165,169200.0
2010-08-11 14:40:00,10.47,10.47,10.45,10.47,146400.0,8.6165,8.6165,8.6,8.6165,146400.0
2010-08-11 14:50:00,10.46,10.46,10.44,10.45,236400.0,8.6082,8.6082,8.5918,8.6,236400.0
2010-08-11 15:00:00,10.45,10.46,10.44,10.44,272400.0,8.6,8.6082,8.5918,8.5918,272400.0
2010-08-11 15:10:00,10.44,10.44,10.41,10.42,345600.0,8.5918,8.5918,8.5671,8.5753,345600.0
2010-08-11 15:20:00,10.42,10.45,10.42,10.44,426400.0,8.5753,8.6,8.5753,8.5918,426400.0
2010-08-11 15:30:00,10.44,10.47,10.44,10.45,536800.0,8.5918,8.6165,8.5918,8.6,536800.0
2010-08-11 15:40:00,10.45,10.46,10.43,10.44,896000.0,8.6,8.6082,8.5835,8.5918,896000.0
2010-08-11 15:50:00,10.44,10.46,10.42,10.45,1990000.0,8.5918,8.6082,8.5753,8.6,1990000.0
2010-08-12 09:30:00,10.34,10.4,10.28,10.37,772000.0,8.5095,8.5589,8.4601,8.5342,772000.0
2010-08-12 09:40:00,10.37,10.39,10.34,10.39,770800.0,8.5342,8.5506,8.5095,8.5506,770800.0
2010-08-12 09:50:00,10.39,10.43,10.37,10.41,462800.0,8.5506,8.5835,8.5342,8.5671,462800.0
2010-08-12 10:00:00,10.41,10.41,10.38,10.4,268800.0,8.5671,8.5671,8.5424,8.5589,268800.0
2010-08-12 10:10:00,10.4,10.42,10.39,10.42,548000.0,8.5589,8.5753,8.5506,8.5753,548000.0
2010-08-12 10:20:00,10.42,10.43,10.4,10.4,360400.0,8.5753,8.5835,8.5589,8.5589,360400.0
2010-08-12 10:30:00,10.4,10.41,10.37,10.38,297600.0,8.5589,8.5671,8.5342,8.5424,297600.0
2010-08-12 10:40:00,10.38,10.42,10.38,10.4,306400.0,8.5424,8.5753,8.5424,8.5589,306400.0
2010-08-12 10:50:00,10.4,10.43,10.4,10.42,280400.0,8.5589,8.5835,8.5589,8.5753,280400.0
2010-08-12 11:00:00,10.42,10.42,10.37,10.38,259200.0,8.5753,8.5753,8.5342,8.5424,259200.0
2010-08-12 11:10:00,10.38,10.4,10.37,10.4,240000.0,8.5424,8.5589,8.5342,8.5589,240000.0
2010-08-12 11:20:00,10.4,10.41,10.38,10.4,296400.0,8.5589,8.5671,8.5424,8.5589,296400.0
2010-08-12 11:30:00,10.4,10.41,10.38,10.39,217600.0,8.5589,8.5671,8.5424,8.5506,217600.0
2010-08-12 11:40:00,10.39,10.39,10.37,10.39,180800.0,8.5506,8.5506,8.5342,8.5506,180800.0
2010-08-12 11:50:00,10.39,10.4,10.38,10.39,199200.0,8.5506,8.5589,8.5424,8.5506,199200.0
2010-08-12 12:00:00,10.39,10.39,10.37,10.38,153600.0,8.5506,8.5506,8.5342,8.5424,153600.0
2010-08-12 12:10:00,10.38,10.4,10.37,10.39,165200.0,8.5424,8.5589,8.5342,8.5506,165200.0
2010-08-12 12:20:00,10.39,10.4,10.38,10.4,177600.0,8.5506,8.5589,8.5424,8.5589,177600.0
2010-08-12 12:30:00,10.4,10.42,10.4,10.41,126000.0,8.5589,8.5753,8.5589,8.5671,126000.0
2010-08-12 12:40:00,10.42,10.42,10.4,10.42,134800.0,8.5753,8.5753,8.5589,8.5753,134800.0
2010-08-12 12:50:00,10.42,10.43,10.41,10.42,236000.0,8.5753,8.5835,8.5671,8.5753,236000.0
2010-08-12 13:00:00,10.42,10.43,10.41,10.41,152800.0,8.5753,8.5835,8.5671,8.5671,152800.0
2010-08-12 13:10:00,10.41,10.42,10.41,10.41,132400.0,8.5671,8.5753,8.5671,8.5671,132400.0
2010-08-12 13:20:00,10.42,10.42,10.39,10.4,164400.0,8.5753,8.5753,8.5506,8.5589,164400.0
2010-08-12 13:30:00,10.4,10.4,10.38,10.39,172000.0,8.5589,8.5589,8.5424,8.5506,172000.0
2010-08-12 13:40:00,10.4,10.4,10.37,10.37,151200.0,8.5589,8.5589,8.5342,8.5342,151200.0
2010-08-12 13:50:00,10.37,10.39,10.37,10.38,262000.0,8.5342,8.5506,8.5342,8.5424,262000.0
2010-08-12 14:00:00,10.39,10.39,10.37,10.38,171200.0,8.5506,8.5506,8.5342,8.5424,171200.0
2010-08-12 14:10:00,10.38,10.4,10.38,10.38,162800.0,8.5424,8.5589,8.5424,8.5424,162800.0
2010-08-12 14:20:00,10.39,10.39,10.37,10.39,191600.0,8.5506,8.5506,8.5342,8.5506,191600.0
2010-08-12 14:30:00,10.39,10.4,10.37,10.38,244800.0,8.5506,8.5589,8.5342,8.5424,244800.0
2010-08-12 14:40:00,10.38,10.4,10.38,10.39,222400.0,8.5424,8.5589,8.5424,8.5506,222400.0
2010-08-12 14:50:00,10.39,10.43,10.38,10.41,268800.0,8.5506,8.5835,8.5424,8.5671,268800.0
2010-08-12 15:00:00,10.42,10.46,10.42,10.45,435600.0,8.5753,8.6082,8.5753,8.6,435600.0
2010-08-12 15:10:00,10.45,10.47,10.43,10.43,344400.0,8.6,8.6165,8.5835,8.5835,344400.0
2010-08-12 15:20:00,10.44,10.46,10.44,10.44,521200.0,8.5918,8.6082,8.5918,8.5918,521200.0
2010-08-12 15:30:00,10.44,10.47,10.44,10.45,705200.0,8.5918,8.6165,8.5918,8.6,705200.0
2010-08-12 15:40:00,10.45,10.45,10.41,10.44,707200.0,8.6,8.6,8.5671,8.5918,707200.0
2010-08-12 15:50:00,10.44,10.45,10.43,10.44,891200.0,8.5918,8.6,8.5835,8.5918,891200.0
2010-08-13 09:30:00,10.39,10.41,10.35,10.38,342400.0,8.5506,8.5671,8.5177,8.5424,342400.0
2010-08-13 09:40:00,10.37,10.39,10.32,10.34,283200.0,8.5342,8.5506,8.493,8.5095,283200.0
2010-08-13 09:50:00,10.34,10.39,10.31,10.34,586400.0,8.5095,8.5506,8.4848,8.5095,586400.0
2010-08-13 10:00:00,10.34,10.35,10.32,10.34,240000.0,8.5095,8.5177,8.493,8.5095,240000.0
2010-08-13 10:10:00,10.34,10.38,10.33,10.37,310800.0,8.5095,8.5424,8.5012,8.5342,310800.0
2010-08-13 10:20:00,10.36,10.36,10.33,10.35,326400.0,8.5259,8.5259,8.5012,8.5177,326400.0
2010-08-13 10:30:00,10.35,10.36,10.33,10.34,309200.0,8.5177,8.5259,8.5012,8.5095,309200.0
2010-08-13 10:40:00,10.35,10.35,10.33,10.34,480800.0,8.5177,8.5177,8.5012,8.5095,480800.0
2010-08-13 10:50:00,10.34,10.35,10.31,10.33,248000.0,8.5095,8.5177,8.4848,8.5012,248000.0
2010-08-13 11:00:00,10.33,10.33,10.31,10.33,181600.0,8.5012,8.5012,8.4848,8.5012,181600.0
2010-08-13 11:10:00,10.32,10.32,10.29,10.29,114400.0,8.493,8.493,8.4683,8.4683,114400.0
2010-08-13 11:20:00,10.3,10.3,10.27,10.28,257600.0,8.4766,8.4766,8.4519,8.4601,257600.0
2010-08-13 11:30:00,10.28,10.28,10.24,10.25,200800.0,8.4601,8.4601,8.4272,8.4354,200800.0
2010-08-13 11:40:00,10.25,10.28,10.25,10.27,119600.0,8.4354,8.4601,8.4354,8.4519,119600.0
2010-08-13 11:50:00,10.27,10.27,10.24,10.25,159600.0,8.4519,8.4519,8.4272,8.4354,159600.0
2010-08-13 12:00:00,10.25,10.26,10.24,10.25,130800.0,8.4354,8.4436,8.4272,8.4354,130800.0
2010-08-13 12:10:00,10.25,10.26,10.23,10.24,380000.0,8.4354,8.4436,8.4189,8.4272,380000.0
2010-08-13 12:20:00,10.24,10.24,10.22,10.23,200800.0,8.4272,8.4272,8.4107,8.4189,200800.0
2010-08-13 12:30:00,10.23,10.24,10.22,10.22,182800.0,8.4189,8.4272,8.4107,8.4107,182800.0
2010-08-13 12:40:00,10.22,10.25,10.22,10.25,152400.0,8.4107,8.4354,8.4107,8.4354,152400.0
2010-08-13 12:50:00,10.24,10.28,10.24,10.28,312800.0,8.4272,8.4601,8.4272,8.4601,312800.0
2010-08-13 13:00:00,10.28,10.3,10.27,10.3,355200.0,8.4601,8.4766,8.4519,8.4766,355200.0
2010-08-13 13:10:00,10.3,10.31,10.3,10.3,115200.0,8.4766,8.4848,8.4766,8.4766,115200.0
2010-08-13 13:20:00,10.3,10.31,10.29,10.31,144000.0,8.4766,8.4848,8.4683,8.4848,144000.0
2010-08-13 13:30:00,10.31,10.32,10.3,10.32,65600.0,8.4848,8.493,8.4766,8.493,65600.0
2010-08-13 13:40:00,10.32,10.33,10.31,10.31,216000.0,8.493,8.5012,8.4848,8.4848,216000.0
2010-08-13 13:50:00,10.31,10.32,10.3,10.31,159200.0,8.4848,8.493,8.4766,8.4848,159200.0
2010-08-13 14:00:00,10.31,10.31,10.3,10.31,241200.0,8.4848,8.4848,8.4766,8.4848,241200.0
2010-08-13 14:10:00,10.31,10.32,10.28,10.28,113600.0,8.4848,8.493,8.4601,8.4601,113600.0
2010-08-13 14:20:00,10.28,10.29,10.27,10.28,109600.0,8.4601,8.4683,8.4519,8.4601,109600.0
2010-08-13 14:30:00,10.28,10.29,10.27,10.28,229600.0,8.4601,8.4683,8.4519,8.4601,229600.0
2010-08-13 14:40:00,10.28,10.29,10.26,10.27,328400.0,8.4601,8.4683,8.4436,8.4519,328400.0
2010-08-13 14:50:00,10.27,10.28,10.26,10.28,168800.0,8.4519,8.4601,8.4436,8.4601,168800.0
2010-08-13 15:00:00,10.28,10.28,10.25,10.27,458000.0,8.4601,8.4601,8.4354,8.4519,458000.0
2010-08-13 15:10:00,10.27,10.28,10.25,10.27,350000.0,8.4519,8.4601,8.4354,8.4519,350000.0
2010-08-13 15:20:00,10.27,10.28,10.27,10.27,230000.0,8.4519,8.4601,8.4519,8.4519,230000.0
2010-08-13 15:30:00,10.27,10.28,10.25,10.26,618000.0,8.4519,8.4601,8.4354,8.4436,618000.0
2010-08-13 15:40:00,10.26,10.27,10.22,10.23,985600.0,8.4436,8.4519,8.4107,8.4189,985600.0
2010-08-13 15:50:00,10.23,10.24,10.22,10.22,1326800.0,8.4189,8.4272,8.4107,8.4107,1326800.0
2010-08-16 09:30:00,10.17,10.27,10.15,10.26,456400.0,8.3696,8.4519,8.3531,8.4436,456400.0
2010-08-16 09:40:00,10.26,10.34,10.26,10.33,618400.0,8.4436,8.5095,8.4436,8.5012,618400.0
2010-08-16 09:50:00,10.33,10.39,10.33,10.39,590800.0,8.5012,8.5506,8.5012,8.5506,590800.0
2010-08-16 10:00:00,10.39,10.45,10.38,10.41,1004400.0,8.5506,8.6,8.5424,8.5671,1004400.0
2010-08-16 10:10:00,10.41,10.45,10.38,10.45,2314000.0,8.5671,8.6,8.5424,8.6,2314000.0
2010-08-16 10:20:00,10.45,10.45,10.41,10.42,814400.0,8.6,8.6,8.5671,8.5753,814400.0
2010-08-16 10:30:00,10.42,10.46,10.42,10.46,532800.0,8.5753,8.6082,8.5753,8.6082,532800.0
2010-08-16 10:40:00,10.46,10.49,10.44,10.48,435600.0,8.6082,8.6329,8.5918,8.6247,435600.0
2010-08-16 10:50:00,10.48,10.49,10.45,10.46,413600.0,8.6247,8.6329,8.6,8.6082,413600.0
2010-08-16 11:00:00,10.47,10.47,10.42,10.43,272400.0,8.6165,8.6165,8.5753,8.5835,272400.0
2010-08-16 11:10:00,10.43,10.44,10.41,10.42,147600.0,8.5835,8.5918,8.5671,8.5753,147600.0
2010-08-16 11:20:00,10.42,10.44,10.4,10.41,288800.0,8.5753,8.5918,8.5589,8.5671,288800.0
2010-08-16 11:30:00,10.41,10.42,10.39,10.39,285600.0,8.5671,8.5753,8.5506,8.5506,285600.0
2010-08-16 11:40:00,10.39,10.4,10.38,10.39,251600.0,8.5506,8.5589,8.5424,8.5506,251600.0
2010-08-16 11:50:00,10.39,10.39,10.38,10.38,274000.0,8.5506,8.5506,8.5424,8.5424,274000.0
2010-08-16 12:00:00,10.38,10.41,10.38,10.4,256000.0,8.5424,8.5671,8.5424,8.5589,256000.0
2010-08-16 12:10:00,10.4,10.42,10.39,10.42,313200.0,8.5589,8.5753,8.5506,8.5753,313200.0
2010-08-16 12:20:00,10.42,10.45,10.42,10.45,374800.0,8.5753,8.6,8.5753,8.6,374800.0
2010-08-16 12:30:00,10.45,10.46,10.43,10.45,228800.0,8.6,8.6082,8.5835,8.6,228800.0
2010-08-16 12:40:00,10.45,10.47,10.44,10.46,272400.0,8.6,8.6165,8.5918,8.6082,272400.0
2010-08-16 12:50:00,10.47,10.47,10.45,10.46,241600.0,8.6165,8.6165,8.6,8.6082,241600.0
2010-08-16 13:00:00,10.46,10.47,10.44,10.47,270400.0,8.6082,8.6165,8.5918,8.6165,270400.0
2010-08-16 13:10:00,10.46,10.47,10.44,10.44,135200.0,8.6082,8.6165,8.5918,8.5918,135200.0
2010-08-16 13:20:00,10.43,10.45,10.43,10.45,351200.0,8.5835,8.6,8.5835,8.6,351200.0
2010-08-16 13:30:00,10.45,10.45,10.44,10.45,482400.0,8.6,8.6,8.5918,8.6,482400.0
2010-08-16 13:40:00,10.45,10.45,10.44,10.45,408000.0,8.6,8.6,8.5918,8.6,408000.0
2010-08-16 13:50:00,10.45,10.45,10.42,10.43,345600.0,8.6,8.6,8.5753,8.5835,345600.0
2010-08-16 14:00:00,10.43,10.44,10.4,10.4,227600.0,8.5835,8.5918,8.5589,8.5589,227600.0
2010-08-16 14:10:00,10.4,10.42,10.39,10.4,385200.0,8.5589,8.5753,8.5506,8.5589,385200.0
2010-08-16 14:20:00,10.4,10.4,10.36,10.37,1061600.0,8.5589,8.5589,8.5259,8.5342,1061600.0
2010-08-16 14:30:00,10.37,10.38,10.37,10.37,290800.0,8.5342,8.5424,8.5342,8.5342,290800.0
2010-08-16 14:40:00,10.37,10.39,10.36,10.38,412400.0,8.5342,8.5506,8.5259,8.5424,412400.0
2010-08-16 14:50:00,10.38,10.38,10.33,10.34,349200.0,8.5424,8.5424,8.5012,8.5095,349200.0
2010-08-16 15:00:00,10.34,10.35,10.34,10.35,393600.0,8.5095,8.5177,8.5095,8.5177,393600.0
2010-08-16 15:10:00,10.35,10.35,10.31,10.31,633200.0,8.5177,8.5177,8.4848,8.4848,633200.0
2010-08-16 15:20:00,10.31,10.33,10.3,10.32,581200.0,8.4848,8.5012,8.4766,8.493,581200.0
2010-08-16 15:30:00,10.32,10.33,10.31,10.32,722000.0,8.493,8.5012,8.4848,8.493,722000.0
2010-08-16 15:40:00,10.32,10.37,10.32,10.35,486000.0,8.493,8.5342,8.493,8.5177,486000.0
2010-08-16 15:50:00,10.35,10.35,10.33,10.33,1304800.0,8.5177,8.5177,8.5012,8.5012,1304800.0
2010-08-17 09:30:00,10.37,10.63,10.37,10.55,1192000.0,8.5342,8.7481,8.5342,8.6823,1192000.0
2010-08-17 09:40:00,10.55,10.56,10.45,10.47,1271200.0,8.6823,8.6905,8.6,8.6165,1271200.0
2010-08-17 09:50:00,10.47,10.49,10.44,10.47,1003200.0,8.6165,8.6329,8.5918,8.6165,1003200.0
2010-08-17 10:00:00,10.47,10.52,10.47,10.49,510000.0,8.6165,8.6576,8.6165,8.6329,510000.0
2010-08-17 10:10:00,10.49,10.55,10.48,10.55,479200.0,8.6329,8.6823,8.6247,8.6823,479200.0
2010-08-17 10:20:00,10.55,10.59,10.54,10.54,667600.0,8.6823,8.7152,8.6741,8.6741,667600.0
2010-08-17 10:30:00,10.54,10.56,10.53,10.56,426000.0,8.6741,8.6905,8.6658,8.6905,426000.0
2010-08-17 10:40:00,10.56,10.57,10.54,10.55,532000.0,8.6905,8.6988,8.6741,8.6823,532000.0
2010-08-17 10:50:00,10.55,10.59,10.54,10.58,338800.0,8.6823,8.7152,8.6741,8.707,338800.0
2010-08-17 11:00:00,10.58,10.58,10.54,10.56,322000.0,8.707,8.707,8.6741,8.6905,322000.0
2010-08-17 11:10:00,10.56,10.59,10.56,10.56,199200.0,8.6905,8.7152,8.6905,8.6905,199200.0
2010-08-17 11:20:00,10.56,10.57,10.55,10.56,232000.0,8.6905,8.6988,8.6823,8.6905,232000.0
2010-08-17 11:30:00,10.56,10.56,10.54,10.56,243200.0,8.6905,8.6905,8.6741,8.6905,243200.0
2010-08-17 11:40:00,10.56,10.56,10.55,10.55,103600.0,8.6905,8.6905,8.6823,8.6823,103600.0
2010-08-17 11:50:00,10.55,10.57,10.55,10.57,144400.0,8.6823,8.6988,8.6823,8.6988,144400.0
2010-08-17 12:00:00,10.57,10.59,10.56,10.58,163600.0,8.6988,8.7152,8.6905,8.707,163600.0
2010-08-17 12:10:00,10.58,10.6,10.57,10.57,252800.0,8.707,8.7234,8.6988,8.6988,252800.0
2010-08-17 12:20:00,10.57,10.58,10.57,10.58,262400.0,8.6988,8.707,8.6988,8.707,262400.0
2010-08-17 12:30:00,10.57,10.59,10.56,10.59,144800.0,8.6988,8.7152,8.6905,8.7152,144800.0
2010-08-17 12:40:00,10.59,10.6,10.57,10.59,260800.0,8.7152,8.7234,8.6988,8.7152,260800.0
2010-08-17 12:50:00,10.59,10.6,10.59,10.59,180400.0,8.7152,8.7234,8.7152,8.7152,180400.0
2010-08-17 13:00:00,10.59,10.61,10.59,10.61,253600.0,8.7152,8.7317,8.7152,8.7317,253600.0
2010-08-17 13:10:00,10.61,10.62,10.6,10.62,224000.0,8.7317,8.7399,8.7234,8.7399,224000.0
2010-08-17 13:20:00,10.62,10.62,10.6,10.6,224400.0,8.7399,8.7399,8.7234,8.7234,224400.0
2010-08-17 13:30:00,10.6,10.6,10.56,10.56,618800.0,8.7234,8.7234,8.6905,8.6905,618800.0
2010-08-17 13:40:00,10.56,10.56,10.52,10.52,644000.0,8.6905,8.6905,8.6576,8.6576,644000.0
2010-08-17 13:50:00,10.52,10.55,10.47,10.47,634400.0,8.6576,8.6823,8.6165,8.6165,634400.0
2010-08-17 14:00:00,10.47,10.52,10.47,10.52,423600.0,8.6165,8.6576,8.6165,8.6576,423600.0
2010-08-17 14:10:00,10.52,10.53,10.47,10.48,826000.0,8.6576,8.6658,8.6165,8.6247,826000.0
2010-08-17 14:20:00,10.48,10.52,10.48,10.51,276800.0,8.6247,8.6576,8.6247,8.6494,276800.0
2010-08-17 14:30:00,10.51,10.53,10.49,10.49,520800.0,8.6494,8.6658,8.6329,8.6329,520800.0
2010-08-17 14:40:00,10.49,10.52,10.49,10.52,296000.0,8.6329,8.6576,8.6329,8.6576,296000.0
2010-08-17 14:50:00,10.52,10.53,10.5,10.51,326000.0,8.6576,8.6658,8.6411,8.6494,326000.0
2010-08-17 15:00:00,10.51,10.52,10.49,10.51,394800.0,8.6494,8.6576,8.6329,8.6494,394800.0
2010-08-17 15:10:00,10.51,10.53,10.5,10.51,396000.0,8.6494,8.6658,8.6411,8.6494,396000.0
2010-08-17 15:20:00,10.51,10.54,10.51,10.54,420800.0,8.6494,8.6741,8.6494,8.6741,420800.0
2010-08-17 15:30:00,10.54,10.54,10.49,10.5,503200.0,8.6741,8.6741,8.6329,8.6411,503200.0
2010-08-17 15:40:00,10.5,10.51,10.47,10.48,659200.0,8.6411,8.6494,8.6165,8.6247,659200.0
2010-08-17 15:50:00,10.48,10.49,10.44,10.45,1414000.0,8.6247,8.6329,8.5918,8.6,1414000.0
2010-08-18 09:30:00,10.45,10.45,10.38,10.39,466400.0,8.6,8.6,8.5424,8.5506,466400.0
2010-08-18 09:40:00,10.39,10.4,10.36,10.37,512800.0,8.5506,8.5589,8.5259,8.5342,512800.0
2010-08-18 09:50:00,10.37,10.38,10.35,10.36,348000.0,8.5342,8.5424,8.5177,8.5259,348000.0
2010-08-18 10:00:00,10.36,10.4,10.35,10.39,646400.0,8.5259,8.5589,8.5177,8.5506,646400.0
2010-08-18 10:10:00,10.39,10.41,10.38,10.39,332000.0,8.5506,8.5671,8.5424,8.5506,332000.0
2010-08-18 10:20:00,10.39,10.39,10.36,10.37,591200.0,8.5506,8.5506,8.5259,8.5342,591200.0
2010-08-18 10:30:00,10.37,10.38,10.37,10.37,294400.0,8.5342,8.5424,8.5342,8.5342,294400.0
2010-08-18 10:40:00,10.38,10.38,10.35,10.36,238800.0,8.5424,8.5424,8.5177,8.5259,238800.0
2010-08-18 10:50:00,10.36,10.36,10.34,10.35,552800.0,8.5259,8.5259,8.5095,8.5177,552800.0
2010-08-18 11:00:00,10.35,10.42,10.35,10.4,387200.0,8.5177,8.5753,8.5177,8.5589,387200.0
2010-08-18 11:10:00,10.4,10.45,10.4,10.44,520000.0,8.5589,8.6,8.5589,8.5918,520000.0
2010-08-18 11:20:00,10.44,10.49,10.43,10.49,552800.0,8.5918,8.6329,8.5835,8.6329,552800.0
2010-08-18 11:30:00,10.49,10.51,10.47,10.5,442400.0,8.6329,8.6494,8.6165,8.6411,442400.0
2010-08-18 11:40:00,10.5,10.53,10.5,10.53,277200.0,8.6411,8.6658,8.6411,8.6658,277200.0
2010-08-18 11:50:00,10.53,10.53,10.5,10.5,552000.0,8.6658,8.6658,8.6411,8.6411,552000.0
2010-08-18 12:00:00,10.51,10.53,10.49,10.53,389200.0,8.6494,8.6658,8.6329,8.6658,389200.0
2010-08-18 12:10:00,10.53,10.54,10.52,10.53,192800.0,8.6658,8.6741,8.6576,8.6658,192800.0
2010-08-18 12:20:00,10.54,10.54,10.52,10.52,108000.0,8.6741,8.6741,8.6576,8.6576,108000.0
2010-08-18 12:30:00,10.52,10.52,10.49,10.49,303600.0,8.6576,8.6576,8.6329,8.6329,303600.0
2010-08-18 12:40:00,10.49,10.51,10.49,10.51,109600.0,8.6329,8.6494,8.6329,8.6494,109600.0
2010-08-18 12:50:00,10.51,10.53,10.5,10.52,260000.0,8.6494,8.6658,8.6411,8.6576,260000.0
2010-08-18 13:00:00,10.52,10.53,10.51,10.53,319600.0,8.6576,8.6658,8.6494,8.6658,319600.0
2010-08-18 13:10:00,10.53,10.54,10.5,10.51,214000.0,8.6658,8.6741,8.6411,8.6494,214000.0
2010-08-18 13:20:00,10.51,10.52,10.5,10.51,237200.0,8.6494,8.6576,8.6411,8.6494,237200.0
2010-08-18 13:30:00,10.51,10.53,10.51,10.51,294400.0,8.6494,8.6658,8.6494,8.6494,294400.0
2010-08-18 13:40:00,10.51,10.53,10.5,10.53,168400.0,8.6494,8.6658,8.6411,8.6658,168400.0
2010-08-18 13:50:00,10.53,10.53,10.52,10.52,158000.0,8.6658,8.6658,8.6576,8.6576,158000.0
2010-08-18 14:00:00,10.53,10.54,10.51,10.52,307600.0,8.6658,8.6741,8.6494,8.6576,307600.0
2010-08-18 14:10:00,10.52,10.53,10.51,10.52,218800.0,8.6576,8.6658,8.6494,8.6576,218800.0
2010-08-18 14:20:00,10.52,10.53,10.51,10.53,325200.0,8.6576,8.6658,8.6494,8.6658,325200.0
2010-08-18 14:30:00,10.53,10.55,10.52,10.55,197200.0,8.6658,8.6823,8.6576,8.6823,197200.0
2010-08-18 14:40:00,10.55,10.56,10.54,10.55,382800.0,8.6823,8.6905,8.6741,8.6823,382800.0
2010-08-18 14:50:00,10.54,10.56,10.54,10.56,468800.0,8.6741,8.6905,8.6741,8.6905,468800.0
2010-08-18 15:00:00,10.56,10.56,10.54,10.55,390800.0,8.6905,8.6905,8.6741,8.6823,390800.0
2010-08-18 15:10:00,10.55,10.56,10.53,10.54,584000.0,8.6823,8.6905,8.6658,8.6741,584000.0
2010-08-18 15:20:00,10.55,10.55,10.53,10.54,361600.0,8.6823,8.6823,8.6658,8.6741,361600.0
2010-08-18 15:30:00,10.53,10.55,10.53,10.54,694800.0,8.6658,8.6823,8.6658,8.6741,694800.0
2010-08-18 15:40:00,10.55,10.55,10.54,10.54,808800.0,8.6823,8.6823,8.6741,8.6741,808800.0
2010-08-18 15:50:00,10.54,10.55,10.52,10.53,800800.0,8.6741,8.6823,8.6576,8.6658,800800.0
2010-08-19 09:30:00,10.47,10.59,10.42,10.58,429600.0,8.6165,8.7152,8.5753,8.707,429600.0
2010-08-19 09:40:00,10.59,10.6,10.56,10.56,294000.0,8.7152,8.7234,8.6905,8.6905,294000.0
2010-08-19 09:50:00,10.56,10.56,10.49,10.5,618400.0,8.6905,8.6905,8.6329,8.6411,618400.0
2010-08-19 10:00:00,10.5,10.5,10.43,10.44,773200.0,8.6411,8.6411,8.5835,8.5918,773200.0
2010-08-19 10:10:00,10.44,10.53,10.43,10.53,444800.0,8.5918,8.6658,8.5835,8.6658,444800.0
2010-08-19 10:20:00,10.53,10.53,10.48,10.49,411600.0,8.6658,8.6658,8.6247,8.6329,411600.0
2010-08-19 10:30:00,10.49,10.5,10.43,10.45,408000.0,8.6329,8.6411,8.5835,8.6,408000.0
2010-08-19 10:40:00,10.45,10.46,10.41,10.42,458400.0,8.6,8.6082,8.5671,8.5753,458400.0
2010-08-19 10:50:00,10.42,10.42,10.39,10.4,564800.0,8.5753,8.5753,8.5506,8.5589,564800.0
2010-08-19 11:00:00,10.4,10.41,10.38,10.4,296800.0,8.5589,8.5671,8.5424,8.5589,296800.0
2010-08-19 11:10:00,10.4,10.41,10.39,10.4,240800.0,8.5589,8.5671,8.5506,8.5589,240800.0
2010-08-19 11:20:00,10.4,10.41,10.38,10.38,264400.0,8.5589,8.5671,8.5424,8.5424,264400.0
2010-08-19 11:30:00,10.38,10.39,10.35,10.35,657600.0,8.5424,8.5506,8.5177,8.5177,657600.0
2010-08-19 11:40:00,10.35,10.37,10.35,10.36,483600.0,8.5177,8.5342,8.5177,8.5259,483600.0
2010-08-19 11:50:00,10.36,10.38,10.36,10.37,586800.0,8.5259,8.5424,8.5259,8.5342,586800.0
2010-08-19 12:00:00,10.37,10.4,10.37,10.4,309600.0,8.5342,8.5589,8.5342,8.5589,309600.0
2010-08-19 12:10:00,10.4,10.41,10.38,10.41,190400.0,8.5589,8.5671,8.5424,8.5671,190400.0
2010-08-19 12:20:00,10.41,10.42,10.41,10.42,390400.0,8.5671,8.5753,8.5671,8.5753,390400.0
2010-08-19 12:30:00,10.42,10.51,10.42,10.51,1005600.0,8.5753,8.6494,8.5753,8.6494,1005600.0
2010-08-19 12:40:00,10.5,10.52,10.49,10.5,395200.0,8.6411,8.6576,8.6329,8.6411,395200.0
2010-08-19 12:50:00,10.5,10.5,10.47,10.5,274800.0,8.6411,8.6411,8.6165,8.6411,274800.0
2010-08-19 13:00:00,10.5,10.51,10.48,10.5,414800.0,8.6411,8.6494,8.6247,8.6411,414800.0
2010-08-19 13:10:00,10.5,10.53,10.49,10.52,886800.0,8.6411,8.6658,8.6329,8.6576,886800.0
2010-08-19 13:20:00,10.52,10.53,10.51,10.52,500400.0,8.6576,8.6658,8.6494,8.6576,500400.0
2010-08-19 13:30:00,10.52,10.53,10.51,10.53,378400.0,8.6576,8.6658,8.6494,8.6658,378400.0
2010-08-19 13:40:00,10.53,10.53,10.5,10.51,405600.0,8.6658,8.6658,8.6411,8.6494,405600.0
2010-08-19 13:50:00,10.51,10.52,10.5,10.5,502800.0,8.6494,8.6576,8.6411,8.6411,502800.0
2010-08-19 14:00:00,10.5,10.5,10.47,10.5,435600.0,8.6411,8.6411,8.6165,8.6411,435600.0
2010-08-19 14:10:00,10.49,10.5,10.49,10.49,470000.0,8.6329,8.6411,8.6329,8.6329,470000.0
2010-08-19 14:20:00,10.49,10.52,10.49,10.51,495600.0,8.6329,8.6576,8.6329,8.6494,495600.0
2010-08-19 14:30:00,10.51,10.52,10.5,10.51,445600.0,8.6494,8.6576,8.6411,8.6494,445600.0
2010-08-19 14:40:00,10.51,10.52,10.5,10.51,565200.0,8.6494,8.6576,8.6411,8.6494,565200.0
2010-08-19 14:50:00,10.5,10.52,10.5,10.5,514800.0,8.6411,8.6576,8.6411,8.6411,514800.0
2010-08-19 15:00:00,10.5,10.5,10.49,10.49,484800.0,8.6411,8.6411,8.6329,8.6329,484800.0
2010-08-19 15:10:00,10.49,10.53,10.49,10.52,503200.0,8.6329,8.6658,8.6329,8.6576,503200.0
2010-08-19 15:20:00,10.52,10.53,10.5,10.5,562400.0,8.6576,8.6658,8.6411,8.6411,562400.0
2010-08-19 15:30:00,10.5,10.52,10.5,10.51,806400.0,8.6411,8.6576,8.6411,8.6494,806400.0
2010-08-19 15:40:00,10.51,10.51,10.49,10.5,1065200.0,8.6494,8.6494,8.6329,8.6411,1065200.0
2010-08-19 15:50:00,10.49,10.5,10.48,10.49,1481600.0,8.6329,8.6411,8.6247,8.6329,1481600.0
2010-08-20 09:30:00,10.4,10.49,10.4,10.46,2131200.0,8.5589,8.6329,8.5589,8.6082,2131200.0
2010-08-20 09:40:00,10.45,10.49,10.44,10.47,412400.0,8.6,8.6329,8.5918,8.6165,412400.0
2010-08-20 09:50:00,10.47,10.48,10.45,10.47,542000.0,8.6165,8.6247,8.6,8.6165,542000.0
2010-08-20 10:00:00,10.47,10.52,10.47,10.52,733200.0,8.6165,8.6576,8.6165,8.6576,733200.0
2010-08-20 10:10:00,10.52,10.53,10.5,10.53,604400.0,8.6576,8.6658,8.6411,8.6658,604400.0
2010-08-20 10:20:00,10.53,10.54,10.52,10.53,390000.0,8.6658,8.6741,8.6576,8.6658,390000.0
2010-08-20 10:30:00,10.54,10.55,10.52,10.53,301200.0,8.6741,8.6823,8.6576,8.6658,301200.0
2010-08-20 10:40:00,10.53,10.54,10.52,10.52,246800.0,8.6658,8.6741,8.6576,8.6576,246800.0
2010-08-20 10:50:00,10.52,10.53,10.5,10.51,311600.0,8.6576,8.6658,8.6411,8.6494,311600.0
2010-08-20 11:00:00,10.51,10.51,10.47,10.49,308000.0,8.6494,8.6494,8.6165,8.6329,308000.0
2010-08-20 11:10:00,10.49,10.49,10.46,10.46,271600.0,8.6329,8.6329,8.6082,8.6082,271600.0
2010-08-20 11:20:00,10.47,10.47,10.45,10.46,345600.0,8.6165,8.6165,8.6,8.6082,345600.0
2010-08-20 11:30:00,10.46,10.46,10.42,10.44,316000.0,8.6082,8.6082,8.5753,8.5918,316000.0
2010-08-20 11:40:00,10.44,10.44,10.42,10.42,298000.0,8.5918,8.5918,8.5753,8.5753,298000.0
2010-08-20 11:50:00,10.41,10.41,10.4,10.4,337200.0,8.5671,8.5671,8.5589,8.5589,337200.0
2010-08-20 12:00:00,10.4,10.41,10.39,10.4,226800.0,8.5589,8.5671,8.5506,8.5589,226800.0
2010-08-20 12:10:00,10.4,10.42,10.4,10.42,211200.0,8.5589,8.5753,8.5589,8.5753,211200.0
2010-08-20 12:20:00,10.42,10.45,10.41,10.43,224000.0,8.5753,8.6,8.5671,8.5835,224000.0
2010-08-20 12:30:00,10.43,10.43,10.4,10.41,140000.0,8.5835,8.5835,8.5589,8.5671,140000.0
2010-08-20 12:40:00,10.41,10.41,10.4,10.4,268400.0,8.5671,8.5671,8.5589,8.5589,268400.0
2010-08-20 12:50:00,10.4,10.42,10.4,10.42,239600.0,8.5589,8.5753,8.5589,8.5753,239600.0
2010-08-20 13:00:00,10.42,10.44,10.42,10.44,276000.0,8.5753,8.5918,8.5753,8.5918,276000.0
2010-08-20 13:10:00,10.44,10.44,10.4,10.4,210400.0,8.5918,8.5918,8.5589,8.5589,210400.0
2010-08-20 13:20:00,10.4,10.42,10.4,10.41,149600.0,8.5589,8.5753,8.5589,8.5671,149600.0
2010-08-20 13:30:00,10.41,10.41,10.39,10.4,140400.0,8.5671,8.5671,8.5506,8.5589,140400.0
2010-08-20 13:40:00,10.4,10.4,10.39,10.4,129600.0,8.5589,8.5589,8.5506,8.5589,129600.0
2010-08-20 13:50:00,10.4,10.4,10.39,10.4,270000.0,8.5589,8.5589,8.5506,8.5589,270000.0
2010-08-20 14:00:00,10.4,10.4,10.39,10.4,215600.0,8.5589,8.5589,8.5506,8.5589,215600.0
2010-08-20 14:10:00,10.4,10.43,10.4,10.42,197600.0,8.5589,8.5835,8.5589,8.5753,197600.0
2010-08-20 14:20:00,10.42,10.43,10.41,10.41,219200.0,8.5753,8.5835,8.5671,8.5671,219200.0
2010-08-20 14:30:00,10.41,10.45,10.41,10.44,194800.0,8.5671,8.6,8.5671,8.5918,194800.0
2010-08-20 14:40:00,10.44,10.45,10.43,10.44,314800.0,8.5918,8.6,8.5835,8.5918,314800.0
2010-08-20 14:50:00,10.44,10.46,10.43,10.43,282000.0,8.5918,8.6082,8.5835,8.5835,282000.0
2010-08-20 15:00:00,10.44,10.45,10.43,10.45,220000.0,8.5918,8.6,8.5835,8.6,220000.0
2010-08-20 15:10:00,10.45,10.47,10.45,10.45,266400.0,8.6,8.6165,8.6,8.6,266400.0
2010-08-20 15:20:00,10.45,10.45,10.43,10.44,349200.0,8.6,8.6,8.5835,8.5918,349200.0
2010-08-20 15:30:00,10.44,10.47,10.44,10.45,637600.0,8.5918,8.6165,8.5918,8.6,637600.0
2010-08-20 15:40:00,10.45,10.47,10.44,10.45,459200.0,8.6,8.6165,8.5918,8.6,459200.0
2010-08-20 15:50:00,10.45,10.46,10.44,10.44,690400.0,8.6,8.6082,8.5918,8.5918,690400.0
2010-08-23 09:30:00,10.46,10.53,10.45,10.52,288000.0,8.6082,8.6658,8.6,8.6576,288000.0
2010-08-23 09:40:00,10.52,10.54,10.49,10.52,331200.0,8.6576,8.6741,8.6329,8.6576,331200.0
2010-08-23 09:50:00,10.52,10.52,10.49,10.5,327600.0,8.6576,8.6576,8.6329,8.6411,327600.0
2010-08-23 10:00:00,10.5,10.5,10.47,10.47,362800.0,8.6411,8.6411,8.6165,8.6165,362800.0
2010-08-23 10:10:00,10.47,10.47,10.44,10.45,297200.0,8.6165,8.6165,8.5918,8.6,297200.0
2010-08-23 10:20:00,10.45,10.46,10.45,10.46,400400.0,8.6,8.6082,8.6,8.6082,400400.0
2010-08-23 10:30:00,10.46,10.47,10.46,10.47,394000.0,8.6082,8.6165,8.6082,8.6165,394000.0
2010-08-23 10:40:00,10.47,10.47,10.4,10.4,438000.0,8.6165,8.6165,8.5589,8.5589,438000.0
2010-08-23 10:50:00,10.39,10.41,10.38,10.4,310800.0,8.5506,8.5671,8.5424,8.5589,310800.0
2010-08-23 11:00:00,10.4,10.4,10.37,10.38,326400.0,8.5589,8.5589,8.5342,8.5424,326400.0
2010-08-23 11:10:00,10.38,10.39,10.38,10.38,314400.0,8.5424,8.5506,8.5424,8.5424,314400.0
2010-08-23 11:20:00,10.39,10.39,10.38,10.39,270400.0,8.5506,8.5506,8.5424,8.5506,270400.0
2010-08-23 11:30:00,10.39,10.41,10.39,10.4,328000.0,8.5506,8.5671,8.5506,8.5589,328000.0
2010-08-23 11:40:00,10.4,10.43,10.4,10.41,322400.0,8.5589,8.5835,8.5589,8.5671,322400.0
2010-08-23 11:50:00,10.41,10.41,10.39,10.4,276800.0,8.5671,8.5671,8.5506,8.5589,276800.0
2010-08-23 12:00:00,10.4,10.43,10.39,10.42,185200.0,8.5589,8.5835,8.5506,8.5753,185200.0
2010-08-23 12:10:00,10.42,10.42,10.4,10.4,170000.0,8.5753,8.5753,8.5589,8.5589,170000.0
2010-08-23 12:20:00,10.4,10.44,10.4,10.44,219200.0,8.5589,8.5918,8.5589,8.5918,219200.0
2010-08-23 12:30:00,10.44,10.44,10.41,10.41,236800.0,8.5918,8.5918,8.5671,8.5671,236800.0
2010-08-23 12:40:00,10.41,10.42,10.4,10.41,199600.0,8.5671,8.5753,8.5589,8.5671,199600.0
2010-08-23 12:50:00,10.41,10.41,10.4,10.4,165600.0,8.5671,8.5671,8.5589,8.5589,165600.0
2010-08-23 13:00:00,10.4,10.42,10.39,10.4,158400.0,8.5589,8.5753,8.5506,8.5589,158400.0
2010-08-23 13:10:00,10.4,10.42,10.4,10.42,194400.0,8.5589,8.5753,8.5589,8.5753,194400.0
2010-08-23 13:20:00,10.42,10.43,10.41,10.42,146800.0,8.5753,8.5835,8.5671,8.5753,146800.0
2010-08-23 13:30:00,10.42,10.43,10.4,10.41,175600.0,8.5753,8.5835,8.5589,8.5671,175600.0
2010-08-23 13:40:00,10.41,10.42,10.4,10.41,119200.0,8.5671,8.5753,8.5589,8.5671,119200.0
2010-08-23 13:50:00,10.41,10.42,10.4,10.41,186800.0,8.5671,8.5753,8.5589,8.5671,186800.0
2010-08-23 14:00:00,10.41,10.43,10.4,10.43,192800.0,8.5671,8.5835,8.5589,8.5835,192800.0
2010-08-23 14:10:00,10.43,10.43,10.41,10.42,270800.0,8.5835,8.5835,8.5671,8.5753,270800.0
2010-08-23 14:20:00,10.42,10.42,10.4,10.4,195600.0,8.5753,8.5753,8.5589,8.5589,195600.0
2010-08-23 14:30:00,10.4,10.42,10.4,10.41,238000.0,8.5589,8.5753,8.5589,8.5671,238000.0
2010-08-23 14:40:00,10.41,10.41,10.4,10.4,226800.0,8.5671,8.5671,8.5589,8.5589,226800.0
2010-08-23 14:50:00,10.4,10.4,10.39,10.4,248400.0,8.5589,8.5589,8.5506,8.5589,248400.0
2010-08-23 15:00:00,10.4,10.41,10.39,10.4,310800.0,8.5589,8.5671,8.5506,8.5589,310800.0
2010-08-23 15:10:00,10.4,10.42,10.39,10.41,299200.0,8.5589,8.5753,8.5506,8.5671,299200.0
2010-08-23 15:20:00,10.4,10.41,10.38,10.38,536000.0,8.5589,8.5671,8.5424,8.5424,536000.0
2010-08-23 15:30:00,10.38,10.38,10.37,10.38,811200.0,8.5424,8.5424,8.5342,8.5424,811200.0
2010-08-23 15:40:00,10.38,10.38,10.37,10.38,1121200.0,8.5424,8.5424,8.5342,8.5424,1121200.0
2010-08-23 15:50:00,10.38,10.38,10.36,10.36,1287200.0,8.5424,8.5424,8.5259,8.5259,1287200.0
2010-08-24 09:30:00,10.26,10.31,10.25,10.3,643600.0,8.4436,8.4848,8.4354,8.4766,643600.0
2010-08-24 09:40:00,10.29,10.33,10.28,10.29,681200.0,8.4683,8.5012,8.4601,8.4683,681200.0
2010-08-24 09:50:00,10.29,10.3,10.22,10.25,992800.0,8.4683,8.4766,8.4107,8.4354,992800.0
2010-08-24 10:00:00,10.25,10.26,10.2,10.24,987200.0,8.4354,8.4436,8.3943,8.4272,987200.0
2010-08-24 10:10:00,10.24,10.34,10.23,10.33,517600.0,8.4272,8.5095,8.4189,8.5012,517600.0
2010-08-24 10:20:00,10.33,10.33,10.31,10.32,455600.0,8.5012,8.5012,8.4848,8.493,455600.0
2010-08-24 10:30:00,10.32,10.34,10.3,10.33,364800.0,8.493,8.5095,8.4766,8.5012,364800.0
2010-08-24 10:40:00,10.33,10.34,10.3,10.31,409200.0,8.5012,8.5095,8.4766,8.4848,409200.0
2010-08-24 10:50:00,10.31,10.37,10.31,10.36,466800.0,8.4848,8.5342,8.4848,8.5259,466800.0
2010-08-24 11:00:00,10.36,10.38,10.36,10.36,342400.0,8.5259,8.5424,8.5259,8.5259,342400.0
2010-08-24 11:10:00,10.36,10.37,10.35,10.36,594400.0,8.5259,8.5342,8.5177,8.5259,594400.0
2010-08-24 11:20:00,10.36,10.36,10.33,10.34,254800.0,8.5259,8.5259,8.5012,8.5095,254800.0
2010-08-24 11:30:00,10.34,10.34,10.31,10.31,332400.0,8.5095,8.5095,8.4848,8.4848,332400.0
2010-08-24 11:40:00,10.31,10.32,10.3,10.31,312400.0,8.4848,8.493,8.4766,8.4848,312400.0
2010-08-24 11:50:00,10.31,10.31,10.28,10.28,196800.0,8.4848,8.4848,8.4601,8.4601,196800.0
2010-08-24 12:00:00,10.28,10.3,10.27,10.3,103600.0,8.4601,8.4766,8.4519,8.4766,103600.0
2010-08-24 12:10:00,10.3,10.31,10.27,10.28,168400.0,8.4766,8.4848,8.4519,8.4601,168400.0
2010-08-24 12:20:00,10.28,10.28,10.25,10.25,134400.0,8.4601,8.4601,8.4354,8.4354,134400.0
2010-08-24 12:30:00,10.26,10.27,10.25,10.26,120000.0,8.4436,8.4519,8.4354,8.4436,120000.0
2010-08-24 12:40:00,10.26,10.26,10.24,10.24,120000.0,8.4436,8.4436,8.4272,8.4272,120000.0
2010-08-24 12:50:00,10.24,10.26,10.24,10.24,127200.0,8.4272,8.4436,8.4272,8.4272,127200.0
2010-08-24 13:00:00,10.24,10.24,10.22,10.23,213600.0,8.4272,8.4272,8.4107,8.4189,213600.0
2010-08-24 13:10:00,10.23,10.25,10.23,10.24,156800.0,8.4189,8.4354,8.4189,8.4272,156800.0
2010-08-24 13:20:00,10.24,10.28,10.24,10.27,160400.0,8.4272,8.4601,8.4272,8.4519,160400.0
2010-08-24 13:30:00,10.28,10.28,10.25,10.26,126000.0,8.4601,8.4601,8.4354,8.4436,126000.0
2010-08-24 13:40:00,10.26,10.27,10.21,10.22,421200.0,8.4436,8.4519,8.4025,8.4107,421200.0
2010-08-24 13:50:00,10.22,10.23,10.21,10.22,200000.0,8.4107,8.4189,8.4025,8.4107,200000.0
2010-08-24 14:00:00,10.22,10.23,10.21,10.21,247200.0,8.4107,8.4189,8.4025,8.4025,247200.0
2010-08-24 14:10:00,10.21,10.23,10.2,10.22,310000.0,8.4025,8.4189,8.3943,8.4107,310000.0
2010-08-24 14:20:00,10.22,10.23,10.22,10.22,285200.0,8.4107,8.4189,8.4107,8.4107,285200.0
2010-08-24 14:30:00,10.22,10.22,10.19,10.22,728400.0,8.4107,8.4107,8.386,8.4107,728400.0
2010-08-24 14:40:00,10.22,10.22,10.2,10.21,383600.0,8.4107,8.4107,8.3943,8.4025,383600.0
2010-08-24 14:50:00,10.21,10.22,10.2,10.22,298800.0,8.4025,8.4107,8.3943,8.4107,298800.0
2010-08-24 15:00:00,10.22,10.23,10.2,10.22,623200.0,8.4107,8.4189,8.3943,8.4107,623200.0
2010-08-24 15:10:00,10.22,10.23,10.21,10.22,400000.0,8.4107,8.4189,8.4025,8.4107,400000.0
2010-08-24 15:20:00,10.22,10.25,10.21,10.24,614400.0,8.4107,8.4354,8.4025,8.4272,614400.0
2010-08-24 15:30:00,10.24,10.24,10.21,10.22,661200.0,8.4272,8.4272,8.4025,8.4107,661200.0
2010-08-24 15:40:00,10.22,10.23,10.2,10.21,912000.0,8.4107,8.4189,8.3943,8.4025,912000.0
2010-08-24 15:50:00,10.21,10.21,10.17,10.18,1204800.0,8.4025,8.4025,8.3696,8.3778,1204800.0
2010-08-25 09:30:00,10.16,10.18,10.13,10.15,535200.0,8.3613,8.3778,8.3367,8.3531,535200.0
2010-08-25 09:40:00,10.15,10.18,10.12,10.13,576400.0,8.3531,8.3778,8.3284,8.3367,576400.0
2010-08-25 09:50:00,10.13,10.14,10.12,10.14,668800.0,8.3367,8.3449,8.3284,8.3449,668800.0
2010-08-25 10:00:00,10.13,10.15,10.11,10.14,1141200.0,8.3367,8.3531,8.3202,8.3449,1141200.0
2010-08-25 10:10:00,10.14,10.14,10.11,10.11,434000.0,8.3449,8.3449,8.3202,8.3202,434000.0
2010-08-25 10:20:00,10.12,10.13,10.1,10.11,350000.0,8.3284,8.3367,8.312,8.3202,350000.0
2010-08-25 10:30:00,10.11,10.12,10.08,10.08,483600.0,8.3202,8.3284,8.2955,8.2955,483600.0
2010-08-25 10:40:00,10.08,10.11,10.08,10.1,479600.0,8.2955,8.3202,8.2955,8.312,479600.0
2010-08-25 10:50:00,10.1,10.13,10.08,10.12,380400.0,8.312,8.3367,8.2955,8.3284,380400.0
2010-08-25 11:00:00,10.12,10.16,10.12,10.16,719600.0,8.3284,8.3613,8.3284,8.3613,719600.0
2010-08-25 11:10:00,10.16,10.16,10.13,10.16,414800.0,8.3613,8.3613,8.3367,8.3613,414800.0
2010-08-25 11:20:00,10.15,10.19,10.15,10.19,381200.0,8.3531,8.386,8.3531,8.386,381200.0
2010-08-25 11:30:00,10.19,10.19,10.16,10.17,261200.0,8.386,8.386,8.3613,8.3696,261200.0
2010-08-25 11:40:00,10.17,10.17,10.14,10.15,121200.0,8.3696,8.3696,8.3449,8.3531,121200.0
2010-08-25 11:50:00,10.14,10.15,10.13,10.15,149600.0,8.3449,8.3531,8.3367,8.3531,149600.0
2010-08-25 12:00:00,10.15,10.16,10.14,10.15,167200.0,8.3531,8.3613,8.3449,8.3531,167200.0
2010-08-25 12:10:00,10.15,10.16,10.15,10.16,90000.0,8.3531,8.3613,8.3531,8.3613,90000.0
2010-08-25 12:20:00,10.15,10.15,10.13,10.13,191600.0,8.3531,8.3531,8.3367,8.3367,191600.0
2010-08-25 12:30:00,10.13,10.14,10.12,10.12,173200.0,8.3367,8.3449,8.3284,8.3284,173200.0
2010-08-25 12:40:00,10.12,10.13,10.11,10.13,83600.0,8.3284,8.3367,8.3202,8.3367,83600.0
2010-08-25 12:50:00,10.13,10.14,10.13,10.14,171600.0,8.3367,8.3449,8.3367,8.3449,171600.0
2010-08-25 13:00:00,10.13,10.15,10.13,10.15,92400.0,8.3367,8.3531,8.3367,8.3531,92400.0
2010-08-25 13:10:00,10.15,10.15,10.14,10.15,125200.0,8.3531,8.3531,8.3449,8.3531,125200.0
2010-08-25 13:20:00,10.15,10.16,10.14,10.14,97200.0,8.3531,8.3613,8.3449,8.3449,97200.0
2010-08-25 13:30:00,10.14,10.15,10.13,10.15,95600.0,8.3449,8.3531,8.3367,8.3531,95600.0
2010-08-25 13:40:00,10.15,10.17,10.15,10.17,98400.0,8.3531,8.3696,8.3531,8.3696,98400.0
2010-08-25 13:50:00,10.17,10.19,10.17,10.18,173600.0,8.3696,8.386,8.3696,8.3778,173600.0
2010-08-25 14:00:00,10.18,10.21,10.17,10.21,236800.0,8.3778,8.4025,8.3696,8.4025,236800.0
2010-08-25 14:10:00,10.21,10.23,10.21,10.23,298000.0,8.4025,8.4189,8.4025,8.4189,298000.0
2010-08-25 14:20:00,10.22,10.24,10.22,10.24,247200.0,8.4107,8.4272,8.4107,8.4272,247200.0
2010-08-25 14:30:00,10.24,10.3,10.24,10.28,693600.0,8.4272,8.4766,8.4272,8.4601,693600.0
2010-08-25 14:40:00,10.28,10.29,10.27,10.29,530800.0,8.4601,8.4683,8.4519,8.4683,530800.0
2010-08-25 14:50:00,10.29,10.29,10.27,10.28,263200.0,8.4683,8.4683,8.4519,8.4601,263200.0
2010-08-25 15:00:00,10.28,10.29,10.27,10.27,256800.0,8.4601,8.4683,8.4519,8.4519,256800.0
2010-08-25 15:10:00,10.27,10.29,10.26,10.26,304400.0,8.4519,8.4683,8.4436,8.4436,304400.0
2010-08-25 15:20:00,10.26,10.27,10.25,10.27,489600.0,8.4436,8.4519,8.4354,8.4519,489600.0
2010-08-25 15:30:00,10.27,10.31,10.26,10.3,518000.0,8.4519,8.4848,8.4436,8.4766,518000.0
2010-08-25 15:40:00,10.3,10.32,10.29,10.31,570400.0,8.4766,8.493,8.4683,8.4848,570400.0
2010-08-25 15:50:00,10.31,10.31,10.27,10.28,871600.0,8.4848,8.4848,8.4519,8.4601,871600.0
2010-08-26 09:30:00,10.28,10.3,10.21,10.24,514400.0,8.4601,8.4766,8.4025,8.4272,514400.0
2010-08-26 09:40:00,10.23,10.24,10.19,10.2,420800.0,8.4189,8.4272,8.386,8.3943,420800.0
2010-08-26 09:50:00,10.2,10.24,10.18,10.24,496800.0,8.3943,8.4272,8.3778,8.4272,496800.0
2010-08-26 10:00:00,10.23,10.26,10.22,10.26,477200.0,8.4189,8.4436,8.4107,8.4436,477200.0
2010-08-26 10:10:00,10.26,10.27,10.24,10.25,468000.0,8.4436,8.4519,8.4272,8.4354,468000.0
2010-08-26 10:20:00,10.25,10.26,10.21,10.22,232000.0,8.4354,8.4436,8.4025,8.4107,232000.0
2010-08-26 10:30:00,10.22,10.25,10.22,10.24,271200.0,8.4107,8.4354,8.4107,8.4272,271200.0
2010-08-26 10:40:00,10.24,10.24,10.22,10.23,249200.0,8.4272,8.4272,8.4107,8.4189,249200.0
2010-08-26 10:50:00,10.23,10.24,10.21,10.23,262400.0,8.4189,8.4272,8.4025,8.4189,262400.0
2010-08-26 11:00:00,10.23,10.23,10.18,10.19,434800.0,8.4189,8.4189,8.3778,8.386,434800.0
2010-08-26 11:10:00,10.19,10.22,10.18,10.22,339600.0,8.386,8.4107,8.3778,8.4107,339600.0
2010-08-26 11:20:00,10.22,10.22,10.2,10.21,218000.0,8.4107,8.4107,8.3943,8.4025,218000.0
2010-08-26 11:30:00,10.21,10.22,10.21,10.21,332800.0,8.4025,8.4107,8.4025,8.4025,332800.0
2010-08-26 11:40:00,10.21,10.22,10.2,10.21,227200.0,8.4025,8.4107,8.3943,8.4025,227200.0
2010-08-26 11:50:00,10.21,10.24,10.19,10.24,327200.0,8.4025,8.4272,8.386,8.4272,327200.0
2010-08-26 12:00:00,10.23,10.24,10.21,10.22,173600.0,8.4189,8.4272,8.4025,8.4107,173600.0
2010-08-26 12:10:00,10.22,10.22,10.2,10.21,162000.0,8.4107,8.4107,8.3943,8.4025,162000.0
2010-08-26 12:20:00,10.2,10.24,10.2,10.22,136400.0,8.3943,8.4272,8.3943,8.4107,136400.0
2010-08-26 12:30:00,10.22,10.22,10.22,10.22,109200.0,8.4107,8.4107,8.4107,8.4107,109200.0
2010-08-26 12:40:00,10.22,10.23,10.21,10.21,161600.0,8.4107,8.4189,8.4025,8.4025,161600.0
2010-08-26 12:50:00,10.21,10.21,10.19,10.2,182000.0,8.4025,8.4025,8.386,8.3943,182000.0
2010-08-26 13:00:00,10.2,10.21,10.18,10.19,181200.0,8.3943,8.4025,8.3778,8.386,181200.0
2010-08-26 13:10:00,10.19,10.19,10.18,10.19,151200.0,8.386,8.386,8.3778,8.386,151200.0
2010-08-26 13:20:00,10.19,10.2,10.19,10.2,204400.0,8.386,8.3943,8.386,8.3943,204400.0
2010-08-26 13:30:00,10.2,10.22,10.2,10.2,128000.0,8.3943,8.4107,8.3943,8.3943,128000.0
2010-08-26 13:40:00,10.2,10.21,10.2,10.2,187600.0,8.3943,8.4025,8.3943,8.3943,187600.0
2010-08-26 13:50:00,10.2,10.2,10.18,10.19,262000.0,8.3943,8.3943,8.3778,8.386,262000.0
2010-08-26 14:00:00,10.19,10.19,10.18,10.18,286800.0,8.386,8.386,8.3778,8.3778,286800.0
2010-08-26 14:10:00,10.18,10.18,10.16,10.16,278800.0,8.3778,8.3778,8.3613,8.3613,278800.0
2010-08-26 14:20:00,10.16,10.16,10.15,10.15,174000.0,8.3613,8.3613,8.3531,8.3531,174000.0
2010-08-26 14:30:00,10.15,10.16,10.14,10.16,222000.0,8.3531,8.3613,8.3449,8.3613,222000.0
2010-08-26 14:40:00,10.16,10.16,10.15,10.15,173600.0,8.3613,8.3613,8.3531,8.3531,173600.0
2010-08-26 14:50:00,10.15,10.15,10.12,10.13,343200.0,8.3531,8.3531,8.3284,8.3367,343200.0
2010-08-26 15:00:00,10.13,10.13,10.12,10.13,376800.0,8.3367,8.3367,8.3284,8.3367,376800.0
2010-08-26 15:10:00,10.13,10.15,10.13,10.15,536000.0,8.3367,8.3531,8.3367,8.3531,536000.0
2010-08-26 15:20:00,10.15,10.17,10.14,10.15,386400.0,8.3531,8.3696,8.3449,8.3531,386400.0
2010-08-26 15:30:00,10.15,10.17,10.14,10.17,408000.0,8.3531,8.3696,8.3449,8.3696,408000.0
2010-08-26 15:40:00,10.17,10.2,10.17,10.18,749200.0,8.3696,8.3943,8.3696,8.3778,749200.0
2010-08-26 15:50:00,10.18,10.18,10.13,10.14,1281200.0,8.3778,8.3778,8.3367,8.3449,1281200.0
2010-08-27 09:30:00,10.19,10.2,10.15,10.15,428400.0,8.386,8.3943,8.3531,8.3531,428400.0
2010-08-27 09:40:00,10.15,10.18,10.14,10.16,323600.0,8.3531,8.3778,8.3449,8.3613,323600.0
2010-08-27 09:50:00,10.16,10.19,10.15,10.16,726800.0,8.3613,8.386,8.3531,8.3613,726800.0
2010-08-27 10:00:00,10.16,10.17,10.07,10.08,743200.0,8.3613,8.3696,8.2873,8.2955,743200.0
2010-08-27 10:10:00,10.09,10.21,10.08,10.21,774400.0,8.3037,8.4025,8.2955,8.4025,774400.0
2010-08-27 10:20:00,10.2,10.26,10.18,10.24,752400.0,8.3943,8.4436,8.3778,8.4272,752400.0
2010-08-27 10:30:00,10.24,10.27,10.22,10.27,527600.0,8.4272,8.4519,8.4107,8.4519,527600.0
2010-08-27 10:40:00,10.26,10.26,10.24,10.24,298800.0,8.4436,8.4436,8.4272,8.4272,298800.0
2010-08-27 10:50:00,10.24,10.26,10.22,10.24,146000.0,8.4272,8.4436,8.4107,8.4272,146000.0
2010-08-27 11:00:00,10.24,10.33,10.24,10.31,439600.0,8.4272,8.5012,8.4272,8.4848,439600.0
2010-08-27 11:10:00,10.31,10.34,10.31,10.33,391200.0,8.4848,8.5095,8.4848,8.5012,391200.0
2010-08-27 11:20:00,10.33,10.37,10.33,10.36,636400.0,8.5012,8.5342,8.5012,8.5259,636400.0
2010-08-27 11:30:00,10.36,10.37,10.31,10.32,220000.0,8.5259,8.5342,8.4848,8.493,220000.0
2010-08-27 11:40:00,10.32,10.32,10.3,10.31,167200.0,8.493,8.493,8.4766,8.4848,167200.0
2010-08-27 11:50:00,10.31,10.31,10.28,10.29,212400.0,8.4848,8.4848,8.4601,8.4683,212400.0
2010-08-27 12:00:00,10.29,10.3,10.28,10.29,202000.0,8.4683,8.4766,8.4601,8.4683,202000.0
2010-08-27 12:10:00,10.29,10.3,10.29,10.3,109200.0,8.4683,8.4766,8.4683,8.4766,109200.0
2010-08-27 12:20:00,10.3,10.31,10.29,10.3,103600.0,8.4766,8.4848,8.4683,8.4766,103600.0
2010-08-27 12:30:00,10.3,10.31,10.28,10.28,171200.0,8.4766,8.4848,8.4601,8.4601,171200.0
2010-08-27 12:40:00,10.28,10.28,10.23,10.23,290000.0,8.4601,8.4601,8.4189,8.4189,290000.0
2010-08-27 12:50:00,10.23,10.23,10.2,10.2,382000.0,8.4189,8.4189,8.3943,8.3943,382000.0
2010-08-27 13:00:00,10.2,10.22,10.2,10.22,174400.0,8.3943,8.4107,8.3943,8.4107,174400.0
2010-08-27 13:10:00,10.22,10.22,10.2,10.2,140000.0,8.4107,8.4107,8.3943,8.3943,140000.0
2010-08-27 13:20:00,10.2,10.22,10.2,10.22,201200.0,8.3943,8.4107,8.3943,8.4107,201200.0
2010-08-27 13:30:00,10.22,10.24,10.22,10.23,168000.0,8.4107,8.4272,8.4107,8.4189,168000.0
2010-08-27 13:40:00,10.23,10.23,10.21,10.21,111200.0,8.4189,8.4189,8.4025,8.4025,111200.0
2010-08-27 13:50:00,10.22,10.26,10.22,10.26,167200.0,8.4107,8.4436,8.4107,8.4436,167200.0
2010-08-27 14:00:00,10.26,10.28,10.24,10.26,245200.0,8.4436,8.4601,8.4272,8.4436,245200.0
2010-08-27 14:10:00,10.26,10.28,10.26,10.27,223200.0,8.4436,8.4601,8.4436,8.4519,223200.0
2010-08-27 14:20:00,10.27,10.28,10.27,10.28,196400.0,8.4519,8.4601,8.4519,8.4601,196400.0
2010-08-27 14:30:00,10.28,10.29,10.27,10.29,292400.0,8.4601,8.4683,8.4519,8.4683,292400.0
2010-08-27 14:40:00,10.29,10.31,10.29,10.29,354400.0,8.4683,8.4848,8.4683,8.4683,354400.0
2010-08-27 14:50:00,10.29,10.3,10.28,10.29,227600.0,8.4683,8.4766,8.4601,8.4683,227600.0
2010-08-27 15:00:00,10.29,10.29,10.27,10.28,188800.0,8.4683,8.4683,8.4519,8.4601,188800.0
2010-08-27 15:10:00,10.28,10.29,10.27,10.27,344000.0,8.4601,8.4683,8.4519,8.4519,344000.0
2010-08-27 15:20:00,10.27,10.3,10.27,10.29,363600.0,8.4519,8.4766,8.4519,8.4683,363600.0
2010-08-27 15:30:00,10.29,10.3,10.28,10.29,466400.0,8.4683,8.4766,8.4601,8.4683,466400.0
2010-08-27 15:40:00,10.29,10.3,10.28,10.29,422000.0,8.4683,8.4766,8.4601,8.4683,422000.0
2010-08-27 15:50:00,10.29,10.3,10.28,10.29,878400.0,8.4683,8.4766,8.4601,8.4683,878400.0
2010-08-30 09:30:00,10.23,10.31,10.21,10.28,338000.0,8.4189,8.4848,8.4025,8.4601,338000.0
2010-08-30 09:40:00,10.28,10.3,10.25,10.26,246400.0,8.4601,8.4766,8.4354,8.4436,246400.0
2010-08-30 09:50:00,10.26,10.27,10.24,10.25,283200.0,8.4436,8.4519,8.4272,8.4354,283200.0
2010-08-30 10:00:00,10.26,10.27,10.25,10.25,668000.0,8.4436,8.4519,8.4354,8.4354,668000.0
2010-08-30 10:10:00,10.25,10.26,10.24,10.24,516800.0,8.4354,8.4436,8.4272,8.4272,516800.0
2010-08-30 10:20:00,10.24,10.24,10.2,10.21,199600.0,8.4272,8.4272,8.3943,8.4025,199600.0
2010-08-30 10:30:00,10.2,10.21,10.19,10.19,316400.0,8.3943,8.4025,8.386,8.386,316400.0
2010-08-30 10:40:00,10.19,10.21,10.18,10.21,230400.0,8.386,8.4025,8.3778,8.4025,230400.0
2010-08-30 10:50:00,10.21,10.22,10.19,10.19,148400.0,8.4025,8.4107,8.386,8.386,148400.0
2010-08-30 11:00:00,10.19,10.2,10.18,10.19,267600.0,8.386,8.3943,8.3778,8.386,267600.0
2010-08-30 11:10:00,10.19,10.2,10.19,10.2,197200.0,8.386,8.3943,8.386,8.3943,197200.0
2010-08-30 11:20:00,10.2,10.2,10.19,10.19,142000.0,8.3943,8.3943,8.386,8.386,142000.0
2010-08-30 11:30:00,10.2,10.2,10.18,10.18,329600.0,8.3943,8.3943,8.3778,8.3778,329600.0
2010-08-30 11:40:00,10.18,10.18,10.15,10.16,290400.0,8.3778,8.3778,8.3531,8.3613,290400.0
2010-08-30 11:50:00,10.17,10.17,10.15,10.15,138800.0,8.3696,8.3696,8.3531,8.3531,138800.0
2010-08-30 12:00:00,10.15,10.16,10.15,10.15,100400.0,8.3531,8.3613,8.3531,8.3531,100400.0
2010-08-30 12:10:00,10.15,10.16,10.14,10.15,143600.0,8.3531,8.3613,8.3449,8.3531,143600.0
2010-08-30 12:20:00,10.15,10.16,10.15,10.15,94400.0,8.3531,8.3613,8.3531,8.3531,94400.0
2010-08-30 12:30:00,10.15,10.17,10.15,10.16,137200.0,8.3531,8.3696,8.3531,8.3613,137200.0
2010-08-30 12:40:00,10.16,10.18,10.15,10.17,138800.0,8.3613,8.3778,8.3531,8.3696,138800.0
2010-08-30 12:50:00,10.17,10.17,10.15,10.16,87600.0,8.3696,8.3696,8.3531,8.3613,87600.0
2010-08-30 13:00:00,10.15,10.16,10.15,10.15,81200.0,8.3531,8.3613,8.3531,8.3531,81200.0
2010-08-30 13:10:00,10.15,10.18,10.15,10.17,174800.0,8.3531,8.3778,8.3531,8.3696,174800.0
2010-08-30 13:20:00,10.17,10.17,10.14,10.14,155600.0,8.3696,8.3696,8.3449,8.3449,155600.0
2010-08-30 13:30:00,10.14,10.15,10.13,10.14,126400.0,8.3449,8.3531,8.3367,8.3449,126400.0
2010-08-30 13:40:00,10.13,10.15,10.13,10.15,172800.0,8.3367,8.3531,8.3367,8.3531,172800.0
2010-08-30 13:50:00,10.15,10.15,10.13,10.13,154800.0,8.3531,8.3531,8.3367,8.3367,154800.0
2010-08-30 14:00:00,10.14,10.15,10.12,10.13,261600.0,8.3449,8.3531,8.3284,8.3367,261600.0
2010-08-30 14:10:00,10.13,10.14,10.13,10.13,146400.0,8.3367,8.3449,8.3367,8.3367,146400.0
2010-08-30 14:20:00,10.13,10.15,10.13,10.14,218000.0,8.3367,8.3531,8.3367,8.3449,218000.0
2010-08-30 14:30:00,10.14,10.15,10.13,10.15,294800.0,8.3449,8.3531,8.3367,8.3531,294800.0
2010-08-30 14:40:00,10.15,10.16,10.14,10.14,197600.0,8.3531,8.3613,8.3449,8.3449,197600.0
2010-08-30 14:50:00,10.14,10.15,10.14,10.15,160000.0,8.3449,8.3531,8.3449,8.3531,160000.0
2010-08-30 15:00:00,10.15,10.16,10.15,10.15,310800.0,8.3531,8.3613,8.3531,8.3531,310800.0
2010-08-30 15:10:00,10.15,10.15,10.13,10.13,221200.0,8.3531,8.3531,8.3367,8.3367,221200.0
2010-08-30 15:20:00,10.13,10.14,10.13,10.13,214800.0,8.3367,8.3449,8.3367,8.3367,214800.0
2010-08-30 15:30:00,10.13,10.14,10.13,10.14,404800.0,8.3367,8.3449,8.3367,8.3449,404800.0
2010-08-30 15:40:00,10.14,10.14,10.12,10.12,578800.0,8.3449,8.3449,8.3284,8.3284,578800.0
2010-08-30 15:50:00,10.12,10.13,10.1,10.1,1104000.0,8.3284,8.3367,8.312,8.312,1104000.0
2010-08-31 09:30:00,10.04,10.05,9.97,10.02,2249600.0,8.2626,8.2708,8.205,8.2461,2249600.0
2010-08-31 09:40:00,10.01,10.11,9.96,10.09,1434800.0,8.2379,8.3202,8.1967,8.3037,1434800.0
2010-08-31 09:50:00,10.08,10.1,10.06,10.07,529600.0,8.2955,8.312,8.279,8.2873,529600.0
2010-08-31 10:00:00,10.07,10.1,10.07,10.08,503200.0,8.2873,8.312,8.2873,8.2955,503200.0
2010-08-31 10:10:00,10.08,10.09,10.06,10.06,626800.0,8.2955,8.3037,8.279,8.279,626800.0
2010-08-31 10:20:00,10.06,10.06,10.03,10.05,838000.0,8.279,8.279,8.2544,8.2708,838000.0
2010-08-31 10:30:00,10.06,10.06,10.01,10.02,783600.0,8.279,8.279,8.2379,8.2461,783600.0
2010-08-31 10:40:00,10.02,10.03,9.99,10.0,1227200.0,8.2461,8.2544,8.2214,8.2297,1227200.0
2010-08-31 10:50:00,10.0,10.0,9.99,10.0,766000.0,8.2297,8.2297,8.2214,8.2297,766000.0
2010-08-31 11:00:00,10.0,10.02,9.99,10.0,548800.0,8.2297,8.2461,8.2214,8.2297,548800.0
2010-08-31 11:10:00,10.0,10.01,10.0,10.0,380400.0,8.2297,8.2379,8.2297,8.2297,380400.0
2010-08-31 11:20:00,10.0,10.03,10.0,10.01,236800.0,8.2297,8.2544,8.2297,8.2379,236800.0
2010-08-31 11:30:00,10.0,10.04,10.0,10.03,206800.0,8.2297,8.2626,8.2297,8.2544,206800.0
2010-08-31 11:40:00,10.03,10.03,10.0,10.01,195200.0,8.2544,8.2544,8.2297,8.2379,195200.0
2010-08-31 11:50:00,10.01,10.03,10.0,10.02,98400.0,8.2379,8.2544,8.2297,8.2461,98400.0
2010-08-31 12:00:00,10.02,10.04,10.01,10.01,88000.0,8.2461,8.2626,8.2379,8.2379,88000.0
2010-08-31 12:10:00,10.01,10.03,10.0,10.02,190400.0,8.2379,8.2544,8.2297,8.2461,190400.0
2010-08-31 12:20:00,10.03,10.04,10.02,10.03,149600.0,8.2544,8.2626,8.2461,8.2544,149600.0
2010-08-31 12:30:00,10.03,10.04,10.02,10.03,98400.0,8.2544,8.2626,8.2461,8.2544,98400.0
2010-08-31 12:40:00,10.03,10.05,10.02,10.04,126400.0,8.2544,8.2708,8.2461,8.2626,126400.0
2010-08-31 12:50:00,10.04,10.05,10.01,10.01,134400.0,8.2626,8.2708,8.2379,8.2379,134400.0
2010-08-31 13:00:00,10.01,10.04,10.01,10.03,121200.0,8.2379,8.2626,8.2379,8.2544,121200.0
2010-08-31 13:10:00,10.04,10.04,10.03,10.04,81200.0,8.2626,8.2626,8.2544,8.2626,81200.0
2010-08-31 13:20:00,10.04,10.05,10.04,10.04,260000.0,8.2626,8.2708,8.2626,8.2626,260000.0
2010-08-31 13:30:00,10.04,10.05,10.03,10.04,141600.0,8.2626,8.2708,8.2544,8.2626,141600.0
2010-08-31 13:40:00,10.04,10.04,10.02,10.02,94000.0,8.2626,8.2626,8.2461,8.2461,94000.0
2010-08-31 13:50:00,10.02,10.04,10.02,10.03,216400.0,8.2461,8.2626,8.2461,8.2544,216400.0
2010-08-31 14:00:00,10.03,10.04,10.0,10.03,285200.0,8.2544,8.2626,8.2297,8.2544,285200.0
2010-08-31 14:10:00,10.03,10.03,10.0,10.0,367200.0,8.2544,8.2544,8.2297,8.2297,367200.0
2010-08-31 14:20:00,10.0,10.0,9.97,9.99,635600.0,8.2297,8.2297,8.205,8.2214,635600.0
2010-08-31 14:30:00,9.98,9.99,9.96,9.96,647600.0,8.2132,8.2214,8.1967,8.1967,647600.0
2010-08-31 14:40:00,9.96,9.96,9.9,9.9,758800.0,8.1967,8.1967,8.1474,8.1474,758800.0
2010-08-31 14:50:00,9.9,9.93,9.89,9.91,594000.0,8.1474,8.1721,8.1391,8.1556,594000.0
2010-08-31 15:00:00,9.91,9.93,9.91,9.93,666000.0,8.1556,8.1721,8.1556,8.1721,666000.0
2010-08-31 15:10:00,9.92,9.93,9.92,9.92,723600.0,8.1638,8.1721,8.1638,8.1638,723600.0
2010-08-31 15:20:00,9.92,9.93,9.91,9.93,581600.0,8.1638,8.1721,8.1556,8.1721,581600.0
2010-08-31 15:30:00,9.93,9.95,9.91,9.93,767600.0,8.1721,8.1885,8.1556,8.1721,767600.0
2010-08-31 15:40:00,9.92,9.97,9.92,9.96,932000.0,8.1638,8.205,8.1638,8.1967,932000.0
2010-08-31 15:50:00,9.96,9.96,9.91,9.92,1992800.0,8.1967,8.1967,8.1556,8.1638,1992800.0
2010-09-01 09:30:00,10.04,10.15,10.01,10.11,881200.0,8.2626,8.3531,8.2379,8.3202,881200.0
2010-09-01 09:40:00,10.11,10.16,10.1,10.16,496400.0,8.3202,8.3613,8.312,8.3613,496400.0
2010-09-01 09:50:00,10.16,10.21,10.14,10.17,811600.0,8.3613,8.4025,8.3449,8.3696,811600.0
2010-09-01 10:00:00,10.17,10.26,10.17,10.2,1928000.0,8.3696,8.4436,8.3696,8.3943,1928000.0
2010-09-01 10:10:00,10.2,10.22,10.18,10.21,878800.0,8.3943,8.4107,8.3778,8.4025,878800.0
2010-09-01 10:20:00,10.21,10.22,10.2,10.2,555200.0,8.4025,8.4107,8.3943,8.3943,555200.0
2010-09-01 10:30:00,10.21,10.23,10.2,10.22,389600.0,8.4025,8.4189,8.3943,8.4107,389600.0
2010-09-01 10:40:00,10.22,10.26,10.22,10.26,518800.0,8.4107,8.4436,8.4107,8.4436,518800.0
2010-09-01 10:50:00,10.26,10.29,10.25,10.28,441600.0,8.4436,8.4683,8.4354,8.4601,441600.0
2010-09-01 11:00:00,10.28,10.3,10.27,10.28,387600.0,8.4601,8.4766,8.4519,8.4601,387600.0
2010-09-01 11:10:00,10.28,10.31,10.27,10.29,318000.0,8.4601,8.4848,8.4519,8.4683,318000.0
2010-09-01 11:20:00,10.29,10.3,10.27,10.28,330800.0,8.4683,8.4766,8.4519,8.4601,330800.0
2010-09-01 11:30:00,10.28,10.28,10.26,10.26,312800.0,8.4601,8.4601,8.4436,8.4436,312800.0
2010-09-01 11:40:00,10.26,10.27,10.25,10.26,196400.0,8.4436,8.4519,8.4354,8.4436,196400.0
2010-09-01 11:50:00,10.26,10.3,10.26,10.27,206400.0,8.4436,8.4766,8.4436,8.4519,206400.0
2010-09-01 12:00:00,10.27,10.28,10.26,10.26,156400.0,8.4519,8.4601,8.4436,8.4436,156400.0
2010-09-01 12:10:00,10.26,10.28,10.26,10.27,125200.0,8.4436,8.4601,8.4436,8.4519,125200.0
2010-09-01 12:20:00,10.27,10.27,10.25,10.25,213200.0,8.4519,8.4519,8.4354,8.4354,213200.0
2010-09-01 12:30:00,10.25,10.26,10.24,10.25,169600.0,8.4354,8.4436,8.4272,8.4354,169600.0
2010-09-01 12:40:00,10.25,10.26,10.24,10.24,200400.0,8.4354,8.4436,8.4272,8.4272,200400.0
2010-09-01 12:50:00,10.24,10.26,10.24,10.26,311600.0,8.4272,8.4436,8.4272,8.4436,311600.0
2010-09-01 13:00:00,10.26,10.26,10.25,10.25,801600.0,8.4436,8.4436,8.4354,8.4354,801600.0
2010-09-01 13:10:00,10.25,10.25,10.24,10.25,185200.0,8.4354,8.4354,8.4272,8.4354,185200.0
2010-09-01 13:20:00,10.25,10.25,10.24,10.25,226000.0,8.4354,8.4354,8.4272,8.4354,226000.0
2010-09-01 13:30:00,10.25,10.25,10.24,10.24,228000.0,8.4354,8.4354,8.4272,8.4272,228000.0
2010-09-01 13:40:00,10.24,10.26,10.24,10.26,325200.0,8.4272,8.4436,8.4272,8.4436,325200.0
2010-09-01 13:50:00,10.26,10.26,10.22,10.24,181200.0,8.4436,8.4436,8.4107,8.4272,181200.0
2010-09-01 14:00:00,10.24,10.25,10.22,10.24,279200.0,8.4272,8.4354,8.4107,8.4272,279200.0
2010-09-01 14:10:00,10.24,10.24,10.21,10.21,338000.0,8.4272,8.4272,8.4025,8.4025,338000.0
2010-09-01 14:20:00,10.21,10.21,10.2,10.21,327600.0,8.4025,8.4025,8.3943,8.4025,327600.0
2010-09-01 14:30:00,10.21,10.23,10.2,10.2,301200.0,8.4025,8.4189,8.3943,8.3943,301200.0
2010-09-01 14:40:00,10.2,10.22,10.2,10.21,241600.0,8.3943,8.4107,8.3943,8.4025,241600.0
2010-09-01 14:50:00,10.21,10.22,10.2,10.21,246000.0,8.4025,8.4107,8.3943,8.4025,246000.0
2010-09-01 15:00:00,10.2,10.22,10.18,10.21,557200.0,8.3943,8.4107,8.3778,8.4025,557200.0
2010-09-01 15:10:00,10.21,10.24,10.21,10.22,483200.0,8.4025,8.4272,8.4025,8.4107,483200.0
2010-09-01 15:20:00,10.22,10.24,10.22,10.22,560400.0,8.4107,8.4272,8.4107,8.4107,560400.0
2010-09-01 15:30:00,10.22,10.22,10.18,10.21,2330400.0,8.4107,8.4107,8.3778,8.4025,2330400.0
2010-09-01 15:40:00,10.21,10.23,10.2,10.22,930000.0,8.4025,8.4189,8.3943,8.4107,930000.0
2010-09-01 15:50:00,10.21,10.22,10.2,10.22,1150400.0,8.4025,8.4107,8.3943,8.4107,1150400.0
2010-09-02 09:30:00,10.19,10.33,10.19,10.33,789200.0,8.386,8.5012,8.386,8.5012,789200.0
2010-09-02 09:40:00,10.33,10.36,10.3,10.36,621600.0,8.5012,8.5259,8.4766,8.5259,621600.0
2010-09-02 09:50:00,10.36,10.38,10.31,10.37,730400.0,8.5259,8.5424,8.4848,8.5342,730400.0
2010-09-02 10:00:00,10.37,10.43,10.37,10.38,691600.0,8.5342,8.5835,8.5342,8.5424,691600.0
2010-09-02 10:10:00,10.38,10.4,10.37,10.39,350000.0,8.5424,8.5589,8.5342,8.5506,350000.0
2010-09-02 10:20:00,10.39,10.41,10.38,10.41,348800.0,8.5506,8.5671,8.5424,8.5671,348800.0
2010-09-02 10:30:00,10.41,10.41,10.38,10.4,345600.0,8.5671,8.5671,8.5424,8.5589,345600.0
2010-09-02 10:40:00,10.4,10.41,10.37,10.4,420800.0,8.5589,8.5671,8.5342,8.5589,420800.0
2010-09-02 10:50:00,10.4,10.42,10.4,10.41,359200.0,8.5589,8.5753,8.5589,8.5671,359200.0
2010-09-02 11:00:00,10.41,10.42,10.38,10.39,263600.0,8.5671,8.5753,8.5424,8.5506,263600.0
2010-09-02 11:10:00,10.39,10.4,10.37,10.37,184000.0,8.5506,8.5589,8.5342,8.5342,184000.0
2010-09-02 11:20:00,10.37,10.37,10.35,10.36,256000.0,8.5342,8.5342,8.5177,8.5259,256000.0
2010-09-02 11:30:00,10.36,10.37,10.36,10.37,503200.0,8.5259,8.5342,8.5259,8.5342,503200.0
2010-09-02 11:40:00,10.37,10.37,10.36,10.36,136800.0,8.5342,8.5342,8.5259,8.5259,136800.0
2010-09-02 11:50:00,10.36,10.37,10.34,10.34,124400.0,8.5259,8.5342,8.5095,8.5095,124400.0
2010-09-02 12:00:00,10.34,10.34,10.33,10.33,214800.0,8.5095,8.5095,8.5012,8.5012,214800.0
2010-09-02 12:10:00,10.34,10.36,10.33,10.33,144400.0,8.5095,8.5259,8.5012,8.5012,144400.0
2010-09-02 12:20:00,10.33,10.33,10.32,10.33,145600.0,8.5012,8.5012,8.493,8.5012,145600.0
2010-09-02 12:30:00,10.33,10.34,10.32,10.33,330000.0,8.5012,8.5095,8.493,8.5012,330000.0
2010-09-02 12:40:00,10.33,10.34,10.32,10.33,200400.0,8.5012,8.5095,8.493,8.5012,200400.0
2010-09-02 12:50:00,10.34,10.34,10.3,10.3,316400.0,8.5095,8.5095,8.4766,8.4766,316400.0
2010-09-02 13:00:00,10.3,10.3,10.28,10.28,173600.0,8.4766,8.4766,8.4601,8.4601,173600.0
2010-09-02 13:10:00,10.28,10.29,10.27,10.28,139600.0,8.4601,8.4683,8.4519,8.4601,139600.0
2010-09-02 13:20:00,10.28,10.29,10.26,10.27,108400.0,8.4601,8.4683,8.4436,8.4519,108400.0
2010-09-02 13:30:00,10.27,10.29,10.27,10.29,113600.0,8.4519,8.4683,8.4519,8.4683,113600.0
2010-09-02 13:40:00,10.29,10.29,10.27,10.28,166000.0,8.4683,8.4683,8.4519,8.4601,166000.0
2010-09-02 13:50:00,10.28,10.29,10.28,10.29,115200.0,8.4601,8.4683,8.4601,8.4683,115200.0
2010-09-02 14:00:00,10.29,10.31,10.29,10.3,292400.0,8.4683,8.4848,8.4683,8.4766,292400.0
2010-09-02 14:10:00,10.3,10.33,10.3,10.33,312400.0,8.4766,8.5012,8.4766,8.5012,312400.0
2010-09-02 14:20:00,10.33,10.34,10.31,10.31,151600.0,8.5012,8.5095,8.4848,8.4848,151600.0
2010-09-02 14:30:00,10.31,10.33,10.31,10.32,142000.0,8.4848,8.5012,8.4848,8.493,142000.0
2010-09-02 14:40:00,10.32,10.33,10.31,10.33,235200.0,8.493,8.5012,8.4848,8.5012,235200.0
2010-09-02 14:50:00,10.33,10.34,10.33,10.34,307200.0,8.5012,8.5095,8.5012,8.5095,307200.0
2010-09-02 15:00:00,10.34,10.35,10.33,10.35,188800.0,8.5095,8.5177,8.5012,8.5177,188800.0
2010-09-02 15:10:00,10.35,10.35,10.34,10.34,208000.0,8.5177,8.5177,8.5095,8.5095,208000.0
2010-09-02 15:20:00,10.34,10.35,10.34,10.35,241600.0,8.5095,8.5177,8.5095,8.5177,241600.0
2010-09-02 15:30:00,10.35,10.36,10.34,10.35,352400.0,8.5177,8.5259,8.5095,8.5177,352400.0
2010-09-02 15:40:00,10.35,10.35,10.34,10.35,517200.0,8.5177,8.5177,8.5095,8.5177,517200.0
2010-09-02 15:50:00,10.35,10.36,10.34,10.36,1282800.0,8.5177,8.5259,8.5095,8.5259,1282800.0
2010-09-03 09:30:00,10.41,10.5,10.41,10.46,597200.0,8.5671,8.6411,8.5671,8.6082,597200.0
2010-09-03 09:40:00,10.46,10.5,10.46,10.48,324400.0,8.6082,8.6411,8.6082,8.6247,324400.0
2010-09-03 09:50:00,10.48,10.5,10.47,10.48,351200.0,8.6247,8.6411,8.6165,8.6247,351200.0
2010-09-03 10:00:00,10.48,10.49,10.44,10.45,456400.0,8.6247,8.6329,8.5918,8.6,456400.0
2010-09-03 10:10:00,10.45,10.45,10.38,10.41,462000.0,8.6,8.6,8.5424,8.5671,462000.0
2010-09-03 10:20:00,10.42,10.43,10.37,10.38,385200.0,8.5753,8.5835,8.5342,8.5424,385200.0
2010-09-03 10:30:00,10.39,10.4,10.35,10.4,423200.0,8.5506,8.5589,8.5177,8.5589,423200.0
2010-09-03 10:40:00,10.4,10.4,10.38,10.4,201200.0,8.5589,8.5589,8.5424,8.5589,201200.0
2010-09-03 10:50:00,10.4,10.4,10.38,10.4,445200.0,8.5589,8.5589,8.5424,8.5589,445200.0
2010-09-03 11:00:00,10.4,10.4,10.38,10.4,420800.0,8.5589,8.5589,8.5424,8.5589,420800.0
2010-09-03 11:10:00,10.4,10.43,10.4,10.42,232400.0,8.5589,8.5835,8.5589,8.5753,232400.0
2010-09-03 11:20:00,10.43,10.43,10.4,10.4,233200.0,8.5835,8.5835,8.5589,8.5589,233200.0
2010-09-03 11:30:00,10.41,10.42,10.4,10.42,237600.0,8.5671,8.5753,8.5589,8.5753,237600.0
2010-09-03 11:40:00,10.42,10.43,10.42,10.43,166000.0,8.5753,8.5835,8.5753,8.5835,166000.0
2010-09-03 11:50:00,10.43,10.44,10.42,10.43,279600.0,8.5835,8.5918,8.5753,8.5835,279600.0
2010-09-03 12:00:00,10.43,10.45,10.43,10.44,152800.0,8.5835,8.6,8.5835,8.5918,152800.0
2010-09-03 12:10:00,10.44,10.45,10.44,10.45,149200.0,8.5918,8.6,8.5918,8.6,149200.0
2010-09-03 12:20:00,10.45,10.45,10.44,10.44,89600.0,8.6,8.6,8.5918,8.5918,89600.0
2010-09-03 12:30:00,10.44,10.46,10.44,10.45,132800.0,8.5918,8.6082,8.5918,8.6,132800.0
2010-09-03 12:40:00,10.45,10.45,10.44,10.44,137200.0,8.6,8.6,8.5918,8.5918,137200.0
2010-09-03 12:50:00,10.44,10.46,10.44,10.45,190000.0,8.5918,8.6082,8.5918,8.6,190000.0
2010-09-03 13:00:00,10.45,10.46,10.45,10.46,134000.0,8.6,8.6082,8.6,8.6082,134000.0
2010-09-03 13:10:00,10.46,10.46,10.46,10.46,80000.0,8.6082,8.6082,8.6082,8.6082,80000.0
2010-09-03 13:20:00,10.46,10.47,10.46,10.46,151600.0,8.6082,8.6165,8.6082,8.6082,151600.0
2010-09-03 13:30:00,10.46,10.47,10.45,10.47,188800.0,8.6082,8.6165,8.6,8.6165,188800.0
2010-09-03 13:40:00,10.47,10.47,10.46,10.46,159200.0,8.6165,8.6165,8.6082,8.6082,159200.0
2010-09-03 13:50:00,10.46,10.47,10.46,10.47,168000.0,8.6082,8.6165,8.6082,8.6165,168000.0
2010-09-03 14:00:00,10.47,10.47,10.46,10.46,110400.0,8.6165,8.6165,8.6082,8.6082,110400.0
2010-09-03 14:10:00,10.46,10.46,10.45,10.45,210800.0,8.6082,8.6082,8.6,8.6,210800.0
2010-09-03 14:20:00,10.45,10.47,10.45,10.46,220800.0,8.6,8.6165,8.6,8.6082,220800.0
2010-09-03 14:30:00,10.46,10.47,10.45,10.45,203600.0,8.6082,8.6165,8.6,8.6,203600.0
2010-09-03 14:40:00,10.45,10.45,10.43,10.43,236000.0,8.6,8.6,8.5835,8.5835,236000.0
2010-09-03 14:50:00,10.43,10.44,10.43,10.43,209200.0,8.5835,8.5918,8.5835,8.5835,209200.0
2010-09-03 15:00:00,10.43,10.43,10.42,10.43,418400.0,8.5835,8.5835,8.5753,8.5835,418400.0
2010-09-03 15:10:00,10.42,10.43,10.42,10.43,126000.0,8.5753,8.5835,8.5753,8.5835,126000.0
2010-09-03 15:20:00,10.43,10.46,10.43,10.46,442800.0,8.5835,8.6082,8.5835,8.6082,442800.0
2010-09-03 15:30:00,10.46,10.46,10.43,10.43,352000.0,8.6082,8.6082,8.5835,8.5835,352000.0
2010-09-03 15:40:00,10.43,10.47,10.43,10.46,695200.0,8.5835,8.6165,8.5835,8.6082,695200.0
2010-09-03 15:50:00,10.46,10.47,10.45,10.47,732000.0,8.6082,8.6165,8.6,8.6165,732000.0
2010-09-07 09:30:00,10.44,10.46,10.38,10.39,412400.0,8.5918,8.6082,8.5424,8.5506,412400.0
2010-09-07 09:40:00,10.39,10.4,10.37,10.37,497200.0,8.5506,8.5589,8.5342,8.5342,497200.0
2010-09-07 09:50:00,10.37,10.37,10.31,10.31,373600.0,8.5342,8.5342,8.4848,8.4848,373600.0
2010-09-07 10:00:00,10.31,10.36,10.31,10.36,264400.0,8.4848,8.5259,8.4848,8.5259,264400.0
2010-09-07 10:10:00,10.35,10.36,10.33,10.34,321200.0,8.5177,8.5259,8.5012,8.5095,321200.0
2010-09-07 10:20:00,10.34,10.34,10.31,10.31,254000.0,8.5095,8.5095,8.4848,8.4848,254000.0
2010-09-07 10:30:00,10.31,10.32,10.29,10.31,324800.0,8.4848,8.493,8.4683,8.4848,324800.0
2010-09-07 10:40:00,10.31,10.33,10.29,10.29,391200.0,8.4848,8.5012,8.4683,8.4683,391200.0
2010-09-07 10:50:00,10.29,10.3,10.26,10.28,423600.0,8.4683,8.4766,8.4436,8.4601,423600.0
2010-09-07 11:00:00,10.28,10.3,10.28,10.28,240800.0,8.4601,8.4766,8.4601,8.4601,240800.0
2010-09-07 11:10:00,10.29,10.3,10.28,10.3,257200.0,8.4683,8.4766,8.4601,8.4766,257200.0
2010-09-07 11:20:00,10.3,10.31,10.28,10.3,290000.0,8.4766,8.4848,8.4601,8.4766,290000.0
2010-09-07 11:30:00,10.3,10.31,10.27,10.27,182800.0,8.4766,8.4848,8.4519,8.4519,182800.0
2010-09-07 11:40:00,10.27,10.28,10.27,10.28,179600.0,8.4519,8.4601,8.4519,8.4601,179600.0
2010-09-07 11:50:00,10.28,10.29,10.26,10.29,248800.0,8.4601,8.4683,8.4436,8.4683,248800.0
2010-09-07 12:00:00,10.3,10.31,10.28,10.3,147200.0,8.4766,8.4848,8.4601,8.4766,147200.0
2010-09-07 12:10:00,10.3,10.31,10.29,10.29,88800.0,8.4766,8.4848,8.4683,8.4683,88800.0
2010-09-07 12:20:00,10.29,10.3,10.27,10.27,154000.0,8.4683,8.4766,8.4519,8.4519,154000.0
2010-09-07 12:30:00,10.27,10.27,10.24,10.24,374000.0,8.4519,8.4519,8.4272,8.4272,374000.0
2010-09-07 12:40:00,10.24,10.26,10.24,10.26,180800.0,8.4272,8.4436,8.4272,8.4436,180800.0
2010-09-07 12:50:00,10.26,10.26,10.24,10.26,228800.0,8.4436,8.4436,8.4272,8.4436,228800.0
2010-09-07 13:00:00,10.26,10.26,10.24,10.26,232400.0,8.4436,8.4436,8.4272,8.4436,232400.0
2010-09-07 13:10:00,10.26,10.27,10.26,10.26,133600.0,8.4436,8.4519,8.4436,8.4436,133600.0
2010-09-07 13:20:00,10.26,10.26,10.24,10.24,286000.0,8.4436,8.4436,8.4272,8.4272,286000.0
2010-09-07 13:30:00,10.25,10.26,10.25,10.26,128800.0,8.4354,8.4436,8.4354,8.4436,128800.0
2010-09-07 13:40:00,10.26,10.27,10.25,10.26,107600.0,8.4436,8.4519,8.4354,8.4436,107600.0
2010-09-07 13:50:00,10.26,10.27,10.26,10.26,139600.0,8.4436,8.4519,8.4436,8.4436,139600.0
2010-09-07 14:00:00,10.26,10.26,10.24,10.24,524400.0,8.4436,8.4436,8.4272,8.4272,524400.0
2010-09-07 14:10:00,10.24,10.27,10.24,10.25,207200.0,8.4272,8.4519,8.4272,8.4354,207200.0
2010-09-07 14:20:00,10.25,10.26,10.24,10.24,228000.0,8.4354,8.4436,8.4272,8.4272,228000.0
2010-09-07 14:30:00,10.24,10.25,10.23,10.23,284800.0,8.4272,8.4354,8.4189,8.4189,284800.0
2010-09-07 14:40:00,10.23,10.24,10.22,10.24,267200.0,8.4189,8.4272,8.4107,8.4272,267200.0
2010-09-07 14:50:00,10.24,10.24,10.22,10.23,471200.0,8.4272,8.4272,8.4107,8.4189,471200.0
2010-09-07 15:00:00,10.23,10.25,10.22,10.24,251600.0,8.4189,8.4354,8.4107,8.4272,251600.0
2010-09-07 15:10:00,10.24,10.26,10.23,10.26,306400.0,8.4272,8.4436,8.4189,8.4436,306400.0
2010-09-07 15:20:00,10.26,10.26,10.24,10.25,227600.0,8.4436,8.4436,8.4272,8.4354,227600.0
2010-09-07 15:30:00,10.25,10.26,10.24,10.26,492800.0,8.4354,8.4436,8.4272,8.4436,492800.0
2010-09-07 15:40:00,10.26,10.27,10.26,10.26,489200.0,8.4436,8.4519,8.4436,8.4436,489200.0
2010-09-07 15:50:00,10.26,10.26,10.23,10.24,1029200.0,8.4436,8.4436,8.4189,8.4272,1029200.0
2010-09-08 09:30:00,10.25,10.25,10.19,10.24,299200.0,8.4354,8.4354,8.386,8.4272,299200.0
2010-09-08 09:40:00,10.24,10.31,10.24,10.3,530400.0,8.4272,8.4848,8.4272,8.4766,530400.0
2010-09-08 09:50:00,10.3,10.32,10.29,10.3,353200.0,8.4766,8.493,8.4683,8.4766,353200.0
2010-09-08 10:00:00,10.3,10.32,10.27,10.28,226400.0,8.4766,8.493,8.4519,8.4601,226400.0
2010-09-08 10:10:00,10.29,10.31,10.28,10.28,249200.0,8.4683,8.4848,8.4601,8.4601,249200.0
2010-09-08 10:20:00,10.28,10.3,10.28,10.29,200400.0,8.4601,8.4766,8.4601,8.4683,200400.0
2010-09-08 10:30:00,10.29,10.34,10.28,10.34,304400.0,8.4683,8.5095,8.4601,8.5095,304400.0
2010-09-08 10:40:00,10.34,10.36,10.34,10.35,156800.0,8.5095,8.5259,8.5095,8.5177,156800.0
2010-09-08 10:50:00,10.35,10.35,10.34,10.35,110000.0,8.5177,8.5177,8.5095,8.5177,110000.0
2010-09-08 11:00:00,10.34,10.35,10.32,10.33,225600.0,8.5095,8.5177,8.493,8.5012,225600.0
2010-09-08 11:10:00,10.33,10.34,10.32,10.34,222400.0,8.5012,8.5095,8.493,8.5095,222400.0
2010-09-08 11:20:00,10.34,10.34,10.33,10.33,157200.0,8.5095,8.5095,8.5012,8.5012,157200.0
2010-09-08 11:30:00,10.33,10.34,10.32,10.32,143200.0,8.5012,8.5095,8.493,8.493,143200.0
2010-09-08 11:40:00,10.32,10.33,10.31,10.33,220800.0,8.493,8.5012,8.4848,8.5012,220800.0
2010-09-08 11:50:00,10.33,10.33,10.3,10.31,182800.0,8.5012,8.5012,8.4766,8.4848,182800.0
2010-09-08 12:00:00,10.31,10.31,10.3,10.31,160800.0,8.4848,8.4848,8.4766,8.4848,160800.0
2010-09-08 12:10:00,10.31,10.31,10.3,10.31,314000.0,8.4848,8.4848,8.4766,8.4848,314000.0
2010-09-08 12:20:00,10.31,10.35,10.31,10.33,232800.0,8.4848,8.5177,8.4848,8.5012,232800.0
2010-09-08 12:30:00,10.34,10.34,10.32,10.33,132400.0,8.5095,8.5095,8.493,8.5012,132400.0
2010-09-08 12:40:00,10.33,10.35,10.33,10.33,102800.0,8.5012,8.5177,8.5012,8.5012,102800.0
2010-09-08 12:50:00,10.33,10.34,10.32,10.32,56400.0,8.5012,8.5095,8.493,8.493,56400.0
2010-09-08 13:00:00,10.32,10.33,10.3,10.31,89200.0,8.493,8.5012,8.4766,8.4848,89200.0
2010-09-08 13:10:00,10.3,10.31,10.3,10.3,104000.0,8.4766,8.4848,8.4766,8.4766,104000.0
2010-09-08 13:20:00,10.3,10.31,10.3,10.31,131200.0,8.4766,8.4848,8.4766,8.4848,131200.0
2010-09-08 13:30:00,10.31,10.31,10.3,10.3,90800.0,8.4848,8.4848,8.4766,8.4766,90800.0
2010-09-08 13:40:00,10.3,10.31,10.28,10.31,232000.0,8.4766,8.4848,8.4601,8.4848,232000.0
2010-09-08 13:50:00,10.31,10.32,10.3,10.32,207600.0,8.4848,8.493,8.4766,8.493,207600.0
2010-09-08 14:00:00,10.32,10.32,10.29,10.31,304400.0,8.493,8.493,8.4683,8.4848,304400.0
2010-09-08 14:10:00,10.31,10.33,10.3,10.32,134800.0,8.4848,8.5012,8.4766,8.493,134800.0
2010-09-08 14:20:00,10.32,10.33,10.31,10.33,195200.0,8.493,8.5012,8.4848,8.5012,195200.0
2010-09-08 14:30:00,10.33,10.33,10.31,10.31,208800.0,8.5012,8.5012,8.4848,8.4848,208800.0
2010-09-08 14:40:00,10.31,10.32,10.31,10.31,162800.0,8.4848,8.493,8.4848,8.4848,162800.0
2010-09-08 14:50:00,10.31,10.32,10.31,10.31,141200.0,8.4848,8.493,8.4848,8.4848,141200.0
2010-09-08 15:00:00,10.31,10.35,10.31,10.35,398400.0,8.4848,8.5177,8.4848,8.5177,398400.0
2010-09-08 15:10:00,10.35,10.35,10.34,10.35,186400.0,8.5177,8.5177,8.5095,8.5177,186400.0
2010-09-08 15:20:00,10.35,10.35,10.32,10.32,225600.0,8.5177,8.5177,8.493,8.493,225600.0
2010-09-08 15:30:00,10.32,10.34,10.31,10.33,391200.0,8.493,8.5095,8.4848,8.5012,391200.0
2010-09-08 15:40:00,10.33,10.34,10.3,10.3,696400.0,8.5012,8.5095,8.4766,8.4766,696400.0
2010-09-08 15:50:00,10.3,10.31,10.3,10.31,981200.0,8.4766,8.4848,8.4766,8.4848,981200.0
2010-09-09 09:30:00,10.4,10.41,10.31,10.32,699600.0,8.5589,8.5671,8.4848,8.493,699600.0
2010-09-09 09:40:00,10.32,10.32,10.26,10.26,634400.0,8.493,8.493,8.4436,8.4436,634400.0
2010-09-09 09:50:00,10.26,10.34,10.26,10.34,542400.0,8.4436,8.5095,8.4436,8.5095,542400.0
2010-09-09 10:00:00,10.34,10.34,10.3,10.3,341200.0,8.5095,8.5095,8.4766,8.4766,341200.0
2010-09-09 10:10:00,10.31,10.31,10.26,10.28,177200.0,8.4848,8.4848,8.4436,8.4601,177200.0
2010-09-09 10:20:00,10.28,10.31,10.28,10.31,299600.0,8.4601,8.4848,8.4601,8.4848,299600.0
2010-09-09 10:30:00,10.31,10.31,10.27,10.3,501200.0,8.4848,8.4848,8.4519,8.4766,501200.0
2010-09-09 10:40:00,10.29,10.3,10.29,10.3,72800.0,8.4683,8.4766,8.4683,8.4766,72800.0
2010-09-09 10:50:00,10.3,10.3,10.28,10.28,221600.0,8.4766,8.4766,8.4601,8.4601,221600.0
2010-09-09 11:00:00,10.28,10.3,10.28,10.3,155600.0,8.4601,8.4766,8.4601,8.4766,155600.0
2010-09-09 11:10:00,10.3,10.33,10.3,10.32,177600.0,8.4766,8.5012,8.4766,8.493,177600.0
2010-09-09 11:20:00,10.32,10.34,10.31,10.34,172800.0,8.493,8.5095,8.4848,8.5095,172800.0
2010-09-09 11:30:00,10.34,10.34,10.31,10.31,112800.0,8.5095,8.5095,8.4848,8.4848,112800.0
2010-09-09 11:40:00,10.31,10.31,10.3,10.31,560800.0,8.4848,8.4848,8.4766,8.4848,560800.0
2010-09-09 11:50:00,10.31,10.32,10.3,10.31,150000.0,8.4848,8.493,8.4766,8.4848,150000.0
2010-09-09 12:00:00,10.31,10.33,10.31,10.33,110000.0,8.4848,8.5012,8.4848,8.5012,110000.0
2010-09-09 12:10:00,10.32,10.32,10.31,10.32,59200.0,8.493,8.493,8.4848,8.493,59200.0
2010-09-09 12:20:00,10.31,10.33,10.31,10.33,38000.0,8.4848,8.5012,8.4848,8.5012,38000.0
2010-09-09 12:30:00,10.33,10.33,10.32,10.32,38800.0,8.5012,8.5012,8.493,8.493,38800.0
2010-09-09 12:40:00,10.32,10.32,10.31,10.31,192800.0,8.493,8.493,8.4848,8.4848,192800.0
2010-09-09 12:50:00,10.31,10.32,10.3,10.3,247600.0,8.4848,8.493,8.4766,8.4766,247600.0
2010-09-09 13:00:00,10.29,10.32,10.29,10.31,260400.0,8.4683,8.493,8.4683,8.4848,260400.0
2010-09-09 13:10:00,10.31,10.31,10.27,10.28,236800.0,8.4848,8.4848,8.4519,8.4601,236800.0
2010-09-09 13:20:00,10.28,10.28,10.26,10.27,201600.0,8.4601,8.4601,8.4436,8.4519,201600.0
2010-09-09 13:30:00,10.27,10.27,10.26,10.27,99200.0,8.4519,8.4519,8.4436,8.4519,99200.0
2010-09-09 13:40:00,10.27,10.28,10.26,10.27,85600.0,8.4519,8.4601,8.4436,8.4519,85600.0
2010-09-09 13:50:00,10.27,10.28,10.24,10.24,117200.0,8.4519,8.4601,8.4272,8.4272,117200.0
2010-09-09 14:00:00,10.25,10.28,10.25,10.27,210800.0,8.4354,8.4601,8.4354,8.4519,210800.0
2010-09-09 14:10:00,10.27,10.27,10.26,10.27,201600.0,8.4519,8.4519,8.4436,8.4519,201600.0
2010-09-09 14:20:00,10.27,10.28,10.26,10.27,131600.0,8.4519,8.4601,8.4436,8.4519,131600.0
2010-09-09 14:30:00,10.27,10.29,10.27,10.27,182800.0,8.4519,8.4683,8.4519,8.4519,182800.0
2010-09-09 14:40:00,10.28,10.28,10.27,10.28,128000.0,8.4601,8.4601,8.4519,8.4601,128000.0
2010-09-09 14:50:00,10.28,10.29,10.24,10.26,541600.0,8.4601,8.4683,8.4272,8.4436,541600.0
2010-09-09 15:00:00,10.26,10.27,10.24,10.27,184800.0,8.4436,8.4519,8.4272,8.4519,184800.0
2010-09-09 15:10:00,10.27,10.29,10.27,10.29,86400.0,8.4519,8.4683,8.4519,8.4683,86400.0
2010-09-09 15:20:00,10.29,10.29,10.28,10.29,194800.0,8.4683,8.4683,8.4601,8.4683,194800.0
2010-09-09 15:30:00,10.29,10.31,10.29,10.31,180400.0,8.4683,8.4848,8.4683,8.4848,180400.0
2010-09-09 15:40:00,10.31,10.31,10.28,10.29,432000.0,8.4848,8.4848,8.4601,8.4683,432000.0
2010-09-09 15:50:00,10.29,10.29,10.27,10.28,592000.0,8.4683,8.4683,8.4519,8.4601,592000.0
2010-09-10 09:30:00,10.27,10.31,10.26,10.27,210800.0,8.4519,8.4848,8.4436,8.4519,210800.0
2010-09-10 09:40:00,10.26,10.32,10.25,10.31,137600.0,8.4436,8.493,8.4354,8.4848,137600.0
2010-09-10 09:50:00,10.32,10.36,10.32,10.34,208800.0,8.493,8.5259,8.493,8.5095,208800.0
2010-09-10 10:00:00,10.35,10.35,10.33,10.35,126400.0,8.5177,8.5177,8.5012,8.5177,126400.0
2010-09-10 10:10:00,10.35,10.36,10.33,10.36,97200.0,8.5177,8.5259,8.5012,8.5259,97200.0
2010-09-10 10:20:00,10.36,10.38,10.35,10.37,116800.0,8.5259,8.5424,8.5177,8.5342,116800.0
2010-09-10 10:30:00,10.37,10.38,10.36,10.37,213600.0,8.5342,8.5424,8.5259,8.5342,213600.0
2010-09-10 10:40:00,10.37,10.37,10.35,10.36,148400.0,8.5342,8.5342,8.5177,8.5259,148400.0
2010-09-10 10:50:00,10.37,10.38,10.36,10.37,83600.0,8.5342,8.5424,8.5259,8.5342,83600.0
2010-09-10 11:00:00,10.37,10.38,10.35,10.37,165200.0,8.5342,8.5424,8.5177,8.5342,165200.0
2010-09-10 11:10:00,10.37,10.37,10.35,10.35,98000.0,8.5342,8.5342,8.5177,8.5177,98000.0
2010-09-10 11:20:00,10.35,10.37,10.34,10.37,106800.0,8.5177,8.5342,8.5095,8.5342,106800.0
2010-09-10 11:30:00,10.37,10.37,10.33,10.33,109200.0,8.5342,8.5342,8.5012,8.5012,109200.0
2010-09-10 11:40:00,10.33,10.34,10.31,10.32,92800.0,8.5012,8.5095,8.4848,8.493,92800.0
2010-09-10 11:50:00,10.31,10.31,10.29,10.31,67200.0,8.4848,8.4848,8.4683,8.4848,67200.0
2010-09-10 12:00:00,10.31,10.31,10.28,10.28,83200.0,8.4848,8.4848,8.4601,8.4601,83200.0
2010-09-10 12:10:00,10.28,10.3,10.28,10.29,99200.0,8.4601,8.4766,8.4601,8.4683,99200.0
2010-09-10 12:20:00,10.29,10.3,10.29,10.29,103600.0,8.4683,8.4766,8.4683,8.4683,103600.0
2010-09-10 12:30:00,10.3,10.3,10.29,10.3,75600.0,8.4766,8.4766,8.4683,8.4766,75600.0
2010-09-10 12:40:00,10.3,10.32,10.29,10.32,78800.0,8.4766,8.493,8.4683,8.493,78800.0
2010-09-10 12:50:00,10.32,10.32,10.3,10.3,64000.0,8.493,8.493,8.4766,8.4766,64000.0
2010-09-10 13:00:00,10.3,10.3,10.28,10.28,114400.0,8.4766,8.4766,8.4601,8.4601,114400.0
2010-09-10 13:10:00,10.28,10.28,10.27,10.27,206400.0,8.4601,8.4601,8.4519,8.4519,206400.0
2010-09-10 13:20:00,10.27,10.27,10.26,10.27,144400.0,8.4519,8.4519,8.4436,8.4519,144400.0
2010-09-10 13:30:00,10.27,10.29,10.27,10.29,153600.0,8.4519,8.4683,8.4519,8.4683,153600.0
2010-09-10 13:40:00,10.29,10.29,10.27,10.27,124000.0,8.4683,8.4683,8.4519,8.4519,124000.0
2010-09-10 13:50:00,10.27,10.28,10.26,10.27,80800.0,8.4519,8.4601,8.4436,8.4519,80800.0
2010-09-10 14:00:00,10.27,10.28,10.26,10.27,189600.0,8.4519,8.4601,8.4436,8.4519,189600.0
2010-09-10 14:10:00,10.28,10.28,10.26,10.26,155200.0,8.4601,8.4601,8.4436,8.4436,155200.0
2010-09-10 14:20:00,10.26,10.27,10.25,10.27,188800.0,8.4436,8.4519,8.4354,8.4519,188800.0
2010-09-10 14:30:00,10.27,10.27,10.27,10.27,167200.0,8.4519,8.4519,8.4519,8.4519,167200.0
2010-09-10 14:40:00,10.27,10.27,10.26,10.26,207200.0,8.4519,8.4519,8.4436,8.4436,207200.0
2010-09-10 14:50:00,10.26,10.26,10.26,10.26,116000.0,8.4436,8.4436,8.4436,8.4436,116000.0
2010-09-10 15:00:00,10.26,10.26,10.25,10.26,236000.0,8.4436,8.4436,8.4354,8.4436,236000.0
2010-09-10 15:10:00,10.25,10.27,10.25,10.26,189600.0,8.4354,8.4519,8.4354,8.4436,189600.0
2010-09-10 15:20:00,10.26,10.26,10.25,10.26,293600.0,8.4436,8.4436,8.4354,8.4436,293600.0
2010-09-10 15:30:00,10.26,10.27,10.26,10.26,332800.0,8.4436,8.4519,8.4436,8.4436,332800.0
2010-09-10 15:40:00,10.26,10.27,10.25,10.27,519600.0,8.4436,8.4519,8.4354,8.4519,519600.0
2010-09-10 15:50:00,10.27,10.28,10.26,10.28,756000.0,8.4519,8.4601,8.4436,8.4601,756000.0
2010-09-13 09:30:00,10.33,10.38,10.33,10.33,362000.0,8.5012,8.5424,8.5012,8.5012,362000.0
2010-09-13 09:40:00,10.33,10.37,10.33,10.35,350000.0,8.5012,8.5342,8.5012,8.5177,350000.0
2010-09-13 09:50:00,10.35,10.36,10.34,10.34,143200.0,8.5177,8.5259,8.5095,8.5095,143200.0
2010-09-13 10:00:00,10.34,10.35,10.33,10.34,1098800.0,8.5095,8.5177,8.5012,8.5095,1098800.0
2010-09-13 10:10:00,10.34,10.34,10.33,10.33,171600.0,8.5095,8.5095,8.5012,8.5012,171600.0
2010-09-13 10:20:00,10.33,10.34,10.32,10.34,166800.0,8.5012,8.5095,8.493,8.5095,166800.0
2010-09-13 10:30:00,10.34,10.35,10.33,10.34,748800.0,8.5095,8.5177,8.5012,8.5095,748800.0
2010-09-13 10:40:00,10.34,10.35,10.34,10.35,123200.0,8.5095,8.5177,8.5095,8.5177,123200.0
2010-09-13 10:50:00,10.34,10.35,10.3,10.31,228000.0,8.5095,8.5177,8.4766,8.4848,228000.0
2010-09-13 11:00:00,10.31,10.32,10.31,10.31,133200.0,8.4848,8.493,8.4848,8.4848,133200.0
2010-09-13 11:10:00,10.31,10.31,10.28,10.29,660800.0,8.4848,8.4848,8.4601,8.4683,660800.0
2010-09-13 11:20:00,10.29,10.34,10.29,10.34,101200.0,8.4683,8.5095,8.4683,8.5095,101200.0
2010-09-13 11:30:00,10.34,10.34,10.31,10.32,143600.0,8.5095,8.5095,8.4848,8.493,143600.0
2010-09-13 11:40:00,10.32,10.33,10.31,10.31,134800.0,8.493,8.5012,8.4848,8.4848,134800.0
2010-09-13 11:50:00,10.31,10.31,10.31,10.31,91200.0,8.4848,8.4848,8.4848,8.4848,91200.0
2010-09-13 12:00:00,10.31,10.31,10.29,10.29,141600.0,8.4848,8.4848,8.4683,8.4683,141600.0
2010-09-13 12:10:00,10.29,10.3,10.28,10.3,262000.0,8.4683,8.4766,8.4601,8.4766,262000.0
2010-09-13 12:20:00,10.3,10.31,10.28,10.31,121200.0,8.4766,8.4848,8.4601,8.4848,121200.0
2010-09-13 12:30:00,10.31,10.33,10.3,10.32,85200.0,8.4848,8.5012,8.4766,8.493,85200.0
2010-09-13 12:40:00,10.32,10.33,10.31,10.31,113200.0,8.493,8.5012,8.4848,8.4848,113200.0
2010-09-13 12:50:00,10.31,10.31,10.3,10.31,51200.0,8.4848,8.4848,8.4766,8.4848,51200.0
2010-09-13 13:00:00,10.31,10.32,10.3,10.31,70800.0,8.4848,8.493,8.4766,8.4848,70800.0
2010-09-13 13:10:00,10.31,10.31,10.3,10.31,48000.0,8.4848,8.4848,8.4766,8.4848,48000.0
2010-09-13 13:20:00,10.31,10.32,10.31,10.31,131600.0,8.4848,8.493,8.4848,8.4848,131600.0
2010-09-13 13:30:00,10.31,10.32,10.3,10.32,172800.0,8.4848,8.493,8.4766,8.493,172800.0
2010-09-13 13:40:00,10.32,10.32,10.31,10.32,125200.0,8.493,8.493,8.4848,8.493,125200.0
2010-09-13 13:50:00,10.32,10.32,10.31,10.31,198400.0,8.493,8.493,8.4848,8.4848,198400.0
2010-09-13 14:00:00,10.31,10.32,10.3,10.3,86400.0,8.4848,8.493,8.4766,8.4766,86400.0
2010-09-13 14:10:00,10.31,10.32,10.3,10.31,162800.0,8.4848,8.493,8.4766,8.4848,162800.0
2010-09-13 14:20:00,10.31,10.33,10.31,10.31,139600.0,8.4848,8.5012,8.4848,8.4848,139600.0
2010-09-13 14:30:00,10.32,10.33,10.3,10.3,341600.0,8.493,8.5012,8.4766,8.4766,341600.0
2010-09-13 14:40:00,10.3,10.32,10.3,10.31,140800.0,8.4766,8.493,8.4766,8.4848,140800.0
2010-09-13 14:50:00,10.31,10.32,10.31,10.32,521600.0,8.4848,8.493,8.4848,8.493,521600.0
2010-09-13 15:00:00,10.32,10.33,10.31,10.31,222400.0,8.493,8.5012,8.4848,8.4848,222400.0
2010-09-13 15:10:00,10.31,10.33,10.31,10.33,275200.0,8.4848,8.5012,8.4848,8.5012,275200.0
2010-09-13 15:20:00,10.33,10.34,10.33,10.33,1012400.0,8.5012,8.5095,8.5012,8.5012,1012400.0
2010-09-13 15:30:00,10.33,10.33,10.32,10.33,578400.0,8.5012,8.5012,8.493,8.5012,578400.0
2010-09-13 15:40:00,10.33,10.34,10.32,10.33,869200.0,8.5012,8.5095,8.493,8.5012,869200.0
2010-09-13 15:50:00,10.33,10.33,10.31,10.31,1683200.0,8.5012,8.5012,8.4848,8.4848,1683200.0
2010-09-14 09:30:00,10.34,10.4,10.34,10.39,542800.0,8.5095,8.5589,8.5095,8.5506,542800.0
2010-09-14 09:40:00,10.39,10.39,10.32,10.34,484400.0,8.5506,8.5506,8.493,8.5095,484400.0
2010-09-14 09:50:00,10.34,10.38,10.34,10.37,477600.0,8.5095,8.5424,8.5095,8.5342,477600.0
2010-09-14 10:00:00,10.38,10.4,10.38,10.39,428800.0,8.5424,8.5589,8.5424,8.5506,428800.0
2010-09-14 10:10:00,10.39,10.42,10.38,10.41,334000.0,8.5506,8.5753,8.5424,8.5671,334000.0
2010-09-14 10:20:00,10.41,10.45,10.4,10.44,292400.0,8.5671,8.6,8.5589,8.5918,292400.0
2010-09-14 10:30:00,10.44,10.45,10.42,10.42,233200.0,8.5918,8.6,8.5753,8.5753,233200.0
2010-09-14 10:40:00,10.42,10.47,10.42,10.47,196400.0,8.5753,8.6165,8.5753,8.6165,196400.0
2010-09-14 10:50:00,10.47,10.5,10.46,10.49,369200.0,8.6165,8.6411,8.6082,8.6329,369200.0
2010-09-14 11:00:00,10.48,10.49,10.47,10.48,258000.0,8.6247,8.6329,8.6165,8.6247,258000.0
2010-09-14 11:10:00,10.48,10.52,10.47,10.51,410000.0,8.6247,8.6576,8.6165,8.6494,410000.0
2010-09-14 11:20:00,10.51,10.52,10.49,10.51,325200.0,8.6494,8.6576,8.6329,8.6494,325200.0
2010-09-14 11:30:00,10.51,10.53,10.51,10.52,572400.0,8.6494,8.6658,8.6494,8.6576,572400.0
2010-09-14 11:40:00,10.52,10.55,10.52,10.55,517200.0,8.6576,8.6823,8.6576,8.6823,517200.0
2010-09-14 11:50:00,10.55,10.55,10.52,10.55,322400.0,8.6823,8.6823,8.6576,8.6823,322400.0
2010-09-14 12:00:00,10.55,10.58,10.55,10.58,261600.0,8.6823,8.707,8.6823,8.707,261600.0
2010-09-14 12:10:00,10.58,10.6,10.57,10.59,254400.0,8.707,8.7234,8.6988,8.7152,254400.0
2010-09-14 12:20:00,10.6,10.6,10.58,10.58,355600.0,8.7234,8.7234,8.707,8.707,355600.0
2010-09-14 12:30:00,10.58,10.6,10.58,10.59,176400.0,8.707,8.7234,8.707,8.7152,176400.0
2010-09-14 12:40:00,10.59,10.6,10.57,10.57,112400.0,8.7152,8.7234,8.6988,8.6988,112400.0
2010-09-14 12:50:00,10.57,10.58,10.56,10.56,227600.0,8.6988,8.707,8.6905,8.6905,227600.0
2010-09-14 13:00:00,10.56,10.58,10.56,10.58,121600.0,8.6905,8.707,8.6905,8.707,121600.0
2010-09-14 13:10:00,10.58,10.58,10.56,10.56,134800.0,8.707,8.707,8.6905,8.6905,134800.0
2010-09-14 13:20:00,10.57,10.58,10.56,10.58,357600.0,8.6988,8.707,8.6905,8.707,357600.0
2010-09-14 13:30:00,10.58,10.59,10.57,10.57,156400.0,8.707,8.7152,8.6988,8.6988,156400.0
2010-09-14 13:40:00,10.57,10.58,10.56,10.57,202800.0,8.6988,8.707,8.6905,8.6988,202800.0
2010-09-14 13:50:00,10.57,10.58,10.56,10.58,191600.0,8.6988,8.707,8.6905,8.707,191600.0
2010-09-14 14:00:00,10.58,10.58,10.56,10.57,168800.0,8.707,8.707,8.6905,8.6988,168800.0
2010-09-14 14:10:00,10.57,10.58,10.56,10.57,81600.0,8.6988,8.707,8.6905,8.6988,81600.0
2010-09-14 14:20:00,10.57,10.59,10.57,10.59,215200.0,8.6988,8.7152,8.6988,8.7152,215200.0
2010-09-14 14:30:00,10.59,10.61,10.59,10.61,138800.0,8.7152,8.7317,8.7152,8.7317,138800.0
2010-09-14 14:40:00,10.61,10.62,10.6,10.6,186400.0,8.7317,8.7399,8.7234,8.7234,186400.0
2010-09-14 14:50:00,10.6,10.61,10.6,10.6,184000.0,8.7234,8.7317,8.7234,8.7234,184000.0
2010-09-14 15:00:00,10.61,10.61,10.59,10.59,372800.0,8.7317,8.7317,8.7152,8.7152,372800.0
2010-09-14 15:10:00,10.59,10.6,10.59,10.6,316000.0,8.7152,8.7234,8.7152,8.7234,316000.0
2010-09-14 15:20:00,10.6,10.61,10.6,10.6,507200.0,8.7234,8.7317,8.7234,8.7234,507200.0
2010-09-14 15:30:00,10.6,10.62,10.6,10.61,798000.0,8.7234,8.7399,8.7234,8.7317,798000.0
2010-09-14 15:40:00,10.61,10.61,10.58,10.58,1552800.0,8.7317,8.7317,8.707,8.707,1552800.0
2010-09-14 15:50:00,10.58,10.58,10.55,10.56,1178400.0,8.707,8.707,8.6823,8.6905,1178400.0
2010-09-15 09:30:00,10.54,10.59,10.5,10.55,491600.0,8.6741,8.7152,8.6411,8.6823,491600.0
2010-09-15 09:40:00,10.55,10.55,10.5,10.53,390800.0,8.6823,8.6823,8.6411,8.6658,390800.0
2010-09-15 09:50:00,10.54,10.59,10.53,10.57,258800.0,8.6741,8.7152,8.6658,8.6988,258800.0
2010-09-15 10:00:00,10.58,10.59,10.53,10.55,223600.0,8.707,8.7152,8.6658,8.6823,223600.0
2010-09-15 10:10:00,10.55,10.58,10.54,10.58,267200.0,8.6823,8.707,8.6741,8.707,267200.0
2010-09-15 10:20:00,10.58,10.59,10.57,10.57,296000.0,8.707,8.7152,8.6988,8.6988,296000.0
2010-09-15 10:30:00,10.57,10.57,10.53,10.53,248000.0,8.6988,8.6988,8.6658,8.6658,248000.0
2010-09-15 10:40:00,10.53,10.55,10.53,10.53,282800.0,8.6658,8.6823,8.6658,8.6658,282800.0
2010-09-15 10:50:00,10.54,10.55,10.52,10.54,512800.0,8.6741,8.6823,8.6576,8.6741,512800.0
2010-09-15 11:00:00,10.54,10.55,10.52,10.52,332000.0,8.6741,8.6823,8.6576,8.6576,332000.0
2010-09-15 11:10:00,10.52,10.52,10.5,10.51,182400.0,8.6576,8.6576,8.6411,8.6494,182400.0
2010-09-15 11:20:00,10.5,10.53,10.5,10.51,128000.0,8.6411,8.6658,8.6411,8.6494,128000.0
2010-09-15 11:30:00,10.51,10.54,10.5,10.52,189600.0,8.6494,8.6741,8.6411,8.6576,189600.0
2010-09-15 11:40:00,10.52,10.53,10.52,10.53,133600.0,8.6576,8.6658,8.6576,8.6658,133600.0
2010-09-15 11:50:00,10.53,10.57,10.53,10.56,187600.0,8.6658,8.6988,8.6658,8.6905,187600.0
2010-09-15 12:00:00,10.56,10.58,10.56,10.57,207600.0,8.6905,8.707,8.6905,8.6988,207600.0
2010-09-15 12:10:00,10.57,10.58,10.55,10.56,120800.0,8.6988,8.707,8.6823,8.6905,120800.0
2010-09-15 12:20:00,10.56,10.58,10.56,10.58,92000.0,8.6905,8.707,8.6905,8.707,92000.0
2010-09-15 12:30:00,10.57,10.58,10.56,10.56,180800.0,8.6988,8.707,8.6905,8.6905,180800.0
2010-09-15 12:40:00,10.56,10.56,10.54,10.55,131600.0,8.6905,8.6905,8.6741,8.6823,131600.0
2010-09-15 12:50:00,10.55,10.56,10.55,10.55,60800.0,8.6823,8.6905,8.6823,8.6823,60800.0
2010-09-15 13:00:00,10.55,10.56,10.55,10.56,92000.0,8.6823,8.6905,8.6823,8.6905,92000.0
2010-09-15 13:10:00,10.56,10.58,10.55,10.58,117200.0,8.6905,8.707,8.6823,8.707,117200.0
2010-09-15 13:20:00,10.58,10.59,10.56,10.56,88400.0,8.707,8.7152,8.6905,8.6905,88400.0
2010-09-15 13:30:00,10.56,10.57,10.55,10.56,108400.0,8.6905,8.6988,8.6823,8.6905,108400.0
2010-09-15 13:40:00,10.56,10.57,10.54,10.54,177600.0,8.6905,8.6988,8.6741,8.6741,177600.0
2010-09-15 13:50:00,10.54,10.58,10.54,10.58,129600.0,8.6741,8.707,8.6741,8.707,129600.0
2010-09-15 14:00:00,10.58,10.59,10.58,10.58,115200.0,8.707,8.7152,8.707,8.707,115200.0
2010-09-15 14:10:00,10.58,10.58,10.56,10.56,114800.0,8.707,8.707,8.6905,8.6905,114800.0
2010-09-15 14:20:00,10.56,10.56,10.55,10.55,149600.0,8.6905,8.6905,8.6823,8.6823,149600.0
2010-09-15 14:30:00,10.55,10.56,10.54,10.54,212000.0,8.6823,8.6905,8.6741,8.6741,212000.0
2010-09-15 14:40:00,10.54,10.55,10.54,10.55,107600.0,8.6741,8.6823,8.6741,8.6823,107600.0
2010-09-15 14:50:00,10.55,10.57,10.55,10.56,191600.0,8.6823,8.6988,8.6823,8.6905,191600.0
2010-09-15 15:00:00,10.56,10.57,10.55,10.56,169600.0,8.6905,8.6988,8.6823,8.6905,169600.0
2010-09-15 15:10:00,10.56,10.58,10.56,10.58,182400.0,8.6905,8.707,8.6905,8.707,182400.0
2010-09-15 15:20:00,10.58,10.62,10.58,10.61,632400.0,8.707,8.7399,8.707,8.7317,632400.0
2010-09-15 15:30:00,10.61,10.62,10.61,10.62,466800.0,8.7317,8.7399,8.7317,8.7399,466800.0
2010-09-15 15:40:00,10.62,10.64,10.62,10.63,1084800.0,8.7399,8.7564,8.7399,8.7481,1084800.0
2010-09-15 15:50:00,10.63,10.65,10.63,10.64,870000.0,8.7481,8.7646,8.7481,8.7564,870000.0
2010-09-16 09:30:00,10.57,10.65,10.56,10.65,323200.0,8.6988,8.7646,8.6905,8.7646,323200.0
2010-09-16 09:40:00,10.65,10.67,10.64,10.66,555200.0,8.7646,8.7811,8.7564,8.7728,555200.0
2010-09-16 09:50:00,10.66,10.67,10.64,10.67,249200.0,8.7728,8.7811,8.7564,8.7811,249200.0
2010-09-16 10:00:00,10.67,10.68,10.63,10.64,442400.0,8.7811,8.7893,8.7481,8.7564,442400.0
2010-09-16 10:10:00,10.64,10.65,10.63,10.63,272000.0,8.7564,8.7646,8.7481,8.7481,272000.0
2010-09-16 10:20:00,10.63,10.65,10.62,10.63,362800.0,8.7481,8.7646,8.7399,8.7481,362800.0
2010-09-16 10:30:00,10.63,10.63,10.58,10.58,235200.0,8.7481,8.7481,8.707,8.707,235200.0
2010-09-16 10:40:00,10.58,10.64,10.58,10.64,351200.0,8.707,8.7564,8.707,8.7564,351200.0
2010-09-16 10:50:00,10.64,10.67,10.63,10.67,590800.0,8.7564,8.7811,8.7481,8.7811,590800.0
2010-09-16 11:00:00,10.67,10.68,10.64,10.66,448800.0,8.7811,8.7893,8.7564,8.7728,448800.0
2010-09-16 11:10:00,10.66,10.68,10.65,10.67,153600.0,8.7728,8.7893,8.7646,8.7811,153600.0
2010-09-16 11:20:00,10.67,10.68,10.65,10.67,236400.0,8.7811,8.7893,8.7646,8.7811,236400.0
2010-09-16 11:30:00,10.67,10.67,10.65,10.66,194000.0,8.7811,8.7811,8.7646,8.7728,194000.0
2010-09-16 11:40:00,10.66,10.66,10.65,10.66,161200.0,8.7728,8.7728,8.7646,8.7728,161200.0
2010-09-16 11:50:00,10.66,10.67,10.65,10.67,204000.0,8.7728,8.7811,8.7646,8.7811,204000.0
2010-09-16 12:00:00,10.67,10.69,10.67,10.67,301200.0,8.7811,8.7975,8.7811,8.7811,301200.0
2010-09-16 12:10:00,10.67,10.68,10.66,10.68,123200.0,8.7811,8.7893,8.7728,8.7893,123200.0
2010-09-16 12:20:00,10.68,10.69,10.67,10.68,136000.0,8.7893,8.7975,8.7811,8.7893,136000.0
2010-09-16 12:30:00,10.68,10.68,10.67,10.67,87600.0,8.7893,8.7893,8.7811,8.7811,87600.0
2010-09-16 12:40:00,10.67,10.69,10.67,10.69,83200.0,8.7811,8.7975,8.7811,8.7975,83200.0
2010-09-16 12:50:00,10.69,10.73,10.68,10.72,630400.0,8.7975,8.8304,8.7893,8.8222,630400.0
2010-09-16 13:00:00,10.71,10.71,10.7,10.7,123600.0,8.814,8.814,8.8057,8.8057,123600.0
2010-09-16 13:10:00,10.7,10.7,10.69,10.7,156800.0,8.8057,8.8057,8.7975,8.8057,156800.0
2010-09-16 13:20:00,10.69,10.71,10.69,10.71,80000.0,8.7975,8.814,8.7975,8.814,80000.0
2010-09-16 13:30:00,10.71,10.71,10.69,10.69,126400.0,8.814,8.814,8.7975,8.7975,126400.0
2010-09-16 13:40:00,10.69,10.7,10.69,10.7,107600.0,8.7975,8.8057,8.7975,8.8057,107600.0
2010-09-16 13:50:00,10.69,10.69,10.68,10.69,254400.0,8.7975,8.7975,8.7893,8.7975,254400.0
2010-09-16 14:00:00,10.69,10.71,10.69,10.69,108800.0,8.7975,8.814,8.7975,8.7975,108800.0
2010-09-16 14:10:00,10.69,10.71,10.69,10.71,141200.0,8.7975,8.814,8.7975,8.814,141200.0
2010-09-16 14:20:00,10.71,10.74,10.7,10.73,318400.0,8.814,8.8387,8.8057,8.8304,318400.0
2010-09-16 14:30:00,10.72,10.73,10.71,10.72,134800.0,8.8222,8.8304,8.814,8.8222,134800.0
2010-09-16 14:40:00,10.72,10.72,10.71,10.72,164000.0,8.8222,8.8222,8.814,8.8222,164000.0
2010-09-16 14:50:00,10.72,10.73,10.71,10.73,236800.0,8.8222,8.8304,8.814,8.8304,236800.0
2010-09-16 15:00:00,10.73,10.74,10.71,10.74,278400.0,8.8304,8.8387,8.814,8.8387,278400.0
2010-09-16 15:10:00,10.74,10.74,10.71,10.73,269200.0,8.8387,8.8387,8.814,8.8304,269200.0
2010-09-16 15:20:00,10.73,10.73,10.72,10.72,212400.0,8.8304,8.8304,8.8222,8.8222,212400.0
2010-09-16 15:30:00,10.72,10.74,10.71,10.72,418400.0,8.8222,8.8387,8.814,8.8222,418400.0
2010-09-16 15:40:00,10.72,10.72,10.7,10.7,449200.0,8.8222,8.8222,8.8057,8.8057,449200.0
2010-09-16 15:50:00,10.7,10.7,10.69,10.7,970800.0,8.8057,8.8057,8.7975,8.8057,970800.0
2010-09-17 09:30:00,10.71,10.72,10.64,10.66,2139200.0,8.814,8.8222,8.7564,8.7728,2139200.0
2010-09-17 09:40:00,10.67,10.7,10.65,10.68,365200.0,8.7811,8.8057,8.7646,8.7893,365200.0
2010-09-17 09:50:00,10.68,10.68,10.62,10.63,295600.0,8.7893,8.7893,8.7399,8.7481,295600.0
2010-09-17 10:00:00,10.62,10.66,10.61,10.63,302800.0,8.7399,8.7728,8.7317,8.7481,302800.0
2010-09-17 10:10:00,10.63,10.68,10.62,10.68,251200.0,8.7481,8.7893,8.7399,8.7893,251200.0
2010-09-17 10:20:00,10.68,10.72,10.68,10.7,126400.0,8.7893,8.8222,8.7893,8.8057,126400.0
2010-09-17 10:30:00,10.7,10.7,10.67,10.7,219600.0,8.8057,8.8057,8.7811,8.8057,219600.0
2010-09-17 10:40:00,10.7,10.72,10.69,10.71,94400.0,8.8057,8.8222,8.7975,8.814,94400.0
2010-09-17 10:50:00,10.71,10.72,10.7,10.7,81600.0,8.814,8.8222,8.8057,8.8057,81600.0
2010-09-17 11:00:00,10.7,10.73,10.69,10.73,114800.0,8.8057,8.8304,8.7975,8.8304,114800.0
2010-09-17 11:10:00,10.73,10.74,10.72,10.73,127600.0,8.8304,8.8387,8.8222,8.8304,127600.0
2010-09-17 11:20:00,10.73,10.74,10.7,10.71,104000.0,8.8304,8.8387,8.8057,8.814,104000.0
2010-09-17 11:30:00,10.71,10.71,10.65,10.66,482000.0,8.814,8.814,8.7646,8.7728,482000.0
2010-09-17 11:40:00,10.66,10.66,10.65,10.65,172800.0,8.7728,8.7728,8.7646,8.7646,172800.0
2010-09-17 11:50:00,10.65,10.68,10.65,10.66,115600.0,8.7646,8.7893,8.7646,8.7728,115600.0
2010-09-17 12:00:00,10.66,10.68,10.66,10.67,55200.0,8.7728,8.7893,8.7728,8.7811,55200.0
2010-09-17 12:10:00,10.68,10.68,10.66,10.67,105200.0,8.7893,8.7893,8.7728,8.7811,105200.0
2010-09-17 12:20:00,10.67,10.68,10.66,10.68,63200.0,8.7811,8.7893,8.7728,8.7893,63200.0
2010-09-17 12:30:00,10.68,10.69,10.67,10.67,119200.0,8.7893,8.7975,8.7811,8.7811,119200.0
2010-09-17 12:40:00,10.67,10.67,10.65,10.65,77600.0,8.7811,8.7811,8.7646,8.7646,77600.0
2010-09-17 12:50:00,10.65,10.65,10.64,10.64,111200.0,8.7646,8.7646,8.7564,8.7564,111200.0
2010-09-17 13:00:00,10.64,10.65,10.63,10.63,130400.0,8.7564,8.7646,8.7481,8.7481,130400.0
2010-09-17 13:10:00,10.63,10.65,10.62,10.63,110000.0,8.7481,8.7646,8.7399,8.7481,110000.0
2010-09-17 13:20:00,10.63,10.67,10.63,10.67,106800.0,8.7481,8.7811,8.7481,8.7811,106800.0
2010-09-17 13:30:00,10.67,10.67,10.67,10.67,108800.0,8.7811,8.7811,8.7811,8.7811,108800.0
2010-09-17 13:40:00,10.67,10.67,10.66,10.67,77600.0,8.7811,8.7811,8.7728,8.7811,77600.0
2010-09-17 13:50:00,10.67,10.68,10.66,10.67,92400.0,8.7811,8.7893,8.7728,8.7811,92400.0
2010-09-17 14:00:00,10.67,10.68,10.66,10.67,79600.0,8.7811,8.7893,8.7728,8.7811,79600.0
2010-09-17 14:10:00,10.67,10.68,10.66,10.68,72000.0,8.7811,8.7893,8.7728,8.7893,72000.0
2010-09-17 14:20:00,10.68,10.68,10.67,10.68,202000.0,8.7893,8.7893,8.7811,8.7893,202000.0
2010-09-17 14:30:00,10.67,10.71,10.67,10.71,143600.0,8.7811,8.814,8.7811,8.814,143600.0
2010-09-17 14:40:00,10.71,10.71,10.69,10.71,121600.0,8.814,8.814,8.7975,8.814,121600.0
2010-09-17 14:50:00,10.71,10.72,10.7,10.71,134400.0,8.814,8.8222,8.8057,8.814,134400.0
2010-09-17 15:00:00,10.71,10.71,10.69,10.7,146400.0,8.814,8.814,8.7975,8.8057,146400.0
2010-09-17 15:10:00,10.7,10.7,10.68,10.69,188800.0,8.8057,8.8057,8.7893,8.7975,188800.0
2010-09-17 15:20:00,10.69,10.69,10.67,10.67,192800.0,8.7975,8.7975,8.7811,8.7811,192800.0
2010-09-17 15:30:00,10.67,10.68,10.67,10.67,414400.0,8.7811,8.7893,8.7811,8.7811,414400.0
2010-09-17 15:40:00,10.67,10.71,10.67,10.7,819200.0,8.7811,8.814,8.7811,8.8057,819200.0
2010-09-17 15:50:00,10.7,10.7,10.69,10.7,1092400.0,8.8057,8.8057,8.7975,8.8057,1092400.0
2010-09-20 09:30:00,10.7,10.74,10.7,10.72,180400.0,8.8057,8.8387,8.8057,8.8222,180400.0
2010-09-20 09:40:00,10.72,10.72,10.66,10.66,255600.0,8.8222,8.8222,8.7728,8.7728,255600.0
2010-09-20 09:50:00,10.66,10.67,10.64,10.65,445600.0,8.7728,8.7811,8.7564,8.7646,445600.0
2010-09-20 10:00:00,10.65,10.68,10.62,10.67,1057200.0,8.7646,8.7893,8.7399,8.7811,1057200.0
2010-09-20 10:10:00,10.67,10.68,10.65,10.66,400000.0,8.7811,8.7893,8.7646,8.7728,400000.0
2010-09-20 10:20:00,10.66,10.67,10.63,10.66,931600.0,8.7728,8.7811,8.7481,8.7728,931600.0
2010-09-20 10:30:00,10.66,10.67,10.65,10.67,239200.0,8.7728,8.7811,8.7646,8.7811,239200.0
2010-09-20 10:40:00,10.67,10.68,10.65,10.67,595600.0,8.7811,8.7893,8.7646,8.7811,595600.0
2010-09-20 10:50:00,10.67,10.69,10.65,10.68,194400.0,8.7811,8.7975,8.7646,8.7893,194400.0
2010-09-20 11:00:00,10.68,10.69,10.66,10.66,426000.0,8.7893,8.7975,8.7728,8.7728,426000.0
2010-09-20 11:10:00,10.66,10.67,10.66,10.67,229200.0,8.7728,8.7811,8.7728,8.7811,229200.0
2010-09-20 11:20:00,10.67,10.67,10.66,10.67,368000.0,8.7811,8.7811,8.7728,8.7811,368000.0
2010-09-20 11:30:00,10.66,10.69,10.66,10.68,221200.0,8.7728,8.7975,8.7728,8.7893,221200.0
2010-09-20 11:40:00,10.68,10.68,10.67,10.68,306800.0,8.7893,8.7893,8.7811,8.7893,306800.0
2010-09-20 11:50:00,10.67,10.69,10.67,10.69,248800.0,8.7811,8.7975,8.7811,8.7975,248800.0
2010-09-20 12:00:00,10.69,10.69,10.68,10.68,193200.0,8.7975,8.7975,8.7893,8.7893,193200.0
2010-09-20 12:10:00,10.68,10.69,10.67,10.68,143200.0,8.7893,8.7975,8.7811,8.7893,143200.0
2010-09-20 12:20:00,10.68,10.69,10.68,10.68,137200.0,8.7893,8.7975,8.7893,8.7893,137200.0
2010-09-20 12:30:00,10.68,10.71,10.67,10.71,418000.0,8.7893,8.814,8.7811,8.814,418000.0
2010-09-20 12:40:00,10.71,10.72,10.68,10.71,670400.0,8.814,8.8222,8.7893,8.814,670400.0
2010-09-20 12:50:00,10.71,10.72,10.7,10.72,190400.0,8.814,8.8222,8.8057,8.8222,190400.0
2010-09-20 13:00:00,10.71,10.73,10.71,10.73,160000.0,8.814,8.8304,8.814,8.8304,160000.0
2010-09-20 13:10:00,10.73,10.74,10.72,10.73,311600.0,8.8304,8.8387,8.8222,8.8304,311600.0
2010-09-20 13:20:00,10.73,10.74,10.72,10.74,110800.0,8.8304,8.8387,8.8222,8.8387,110800.0
2010-09-20 13:30:00,10.74,10.75,10.73,10.74,261600.0,8.8387,8.8469,8.8304,8.8387,261600.0
2010-09-20 13:40:00,10.74,10.75,10.74,10.74,311200.0,8.8387,8.8469,8.8387,8.8387,311200.0
2010-09-20 13:50:00,10.74,10.75,10.74,10.74,82800.0,8.8387,8.8469,8.8387,8.8387,82800.0
2010-09-20 14:00:00,10.74,10.75,10.74,10.74,166400.0,8.8387,8.8469,8.8387,8.8387,166400.0
2010-09-20 14:10:00,10.74,10.75,10.74,10.74,150400.0,8.8387,8.8469,8.8387,8.8387,150400.0
2010-09-20 14:20:00,10.74,10.75,10.74,10.75,232000.0,8.8387,8.8469,8.8387,8.8469,232000.0
2010-09-20 14:30:00,10.75,10.77,10.75,10.75,347200.0,8.8469,8.8633,8.8469,8.8469,347200.0
2010-09-20 14:40:00,10.75,10.76,10.74,10.75,406000.0,8.8469,8.8551,8.8387,8.8469,406000.0
2010-09-20 14:50:00,10.74,10.76,10.74,10.75,355200.0,8.8387,8.8551,8.8387,8.8469,355200.0
2010-09-20 15:00:00,10.75,10.76,10.75,10.75,466400.0,8.8469,8.8551,8.8469,8.8469,466400.0
2010-09-20 15:10:00,10.75,10.78,10.75,10.77,363600.0,8.8469,8.8716,8.8469,8.8633,363600.0
2010-09-20 15:20:00,10.77,10.78,10.76,10.77,504400.0,8.8633,8.8716,8.8551,8.8633,504400.0
2010-09-20 15:30:00,10.77,10.79,10.76,10.79,351200.0,8.8633,8.8798,8.8551,8.8798,351200.0
2010-09-20 15:40:00,10.79,10.8,10.78,10.79,448000.0,8.8798,8.888,8.8716,8.8798,448000.0
2010-09-20 15:50:00,10.79,10.81,10.78,10.78,900800.0,8.8798,8.8963,8.8716,8.8716,900800.0
2010-09-21 09:30:00,10.79,10.79,10.7,10.7,412800.0,8.8798,8.8798,8.8057,8.8057,412800.0
2010-09-21 09:40:00,10.7,10.72,10.66,10.66,350400.0,8.8057,8.8222,8.7728,8.7728,350400.0
2010-09-21 09:50:00,10.67,10.67,10.65,10.65,298800.0,8.7811,8.7811,8.7646,8.7646,298800.0
2010-09-21 10:00:00,10.65,10.68,10.63,10.68,532000.0,8.7646,8.7893,8.7481,8.7893,532000.0
2010-09-21 10:10:00,10.68,10.68,10.65,10.68,396000.0,8.7893,8.7893,8.7646,8.7893,396000.0
2010-09-21 10:20:00,10.67,10.69,10.65,10.65,223200.0,8.7811,8.7975,8.7646,8.7646,223200.0
2010-09-21 10:30:00,10.65,10.66,10.65,10.65,211200.0,8.7646,8.7728,8.7646,8.7646,211200.0
2010-09-21 10:40:00,10.65,10.67,10.64,10.67,164400.0,8.7646,8.7811,8.7564,8.7811,164400.0
2010-09-21 10:50:00,10.67,10.67,10.66,10.66,204400.0,8.7811,8.7811,8.7728,8.7728,204400.0
2010-09-21 11:00:00,10.66,10.7,10.66,10.69,251600.0,8.7728,8.8057,8.7728,8.7975,251600.0
2010-09-21 11:10:00,10.69,10.7,10.68,10.68,115600.0,8.7975,8.8057,8.7893,8.7893,115600.0
2010-09-21 11:20:00,10.68,10.68,10.65,10.66,234800.0,8.7893,8.7893,8.7646,8.7728,234800.0
2010-09-21 11:30:00,10.66,10.66,10.65,10.65,194800.0,8.7728,8.7728,8.7646,8.7646,194800.0
2010-09-21 11:40:00,10.65,10.67,10.65,10.65,194800.0,8.7646,8.7811,8.7646,8.7646,194800.0
2010-09-21 11:50:00,10.64,10.66,10.63,10.66,101600.0,8.7564,8.7728,8.7481,8.7728,101600.0
2010-09-21 12:00:00,10.66,10.67,10.66,10.66,87200.0,8.7728,8.7811,8.7728,8.7728,87200.0
2010-09-21 12:10:00,10.66,10.68,10.66,10.68,176400.0,8.7728,8.7893,8.7728,8.7893,176400.0
2010-09-21 12:20:00,10.68,10.68,10.68,10.68,90400.0,8.7893,8.7893,8.7893,8.7893,90400.0
2010-09-21 12:30:00,10.68,10.68,10.66,10.67,141200.0,8.7893,8.7893,8.7728,8.7811,141200.0
2010-09-21 12:40:00,10.67,10.68,10.67,10.67,104800.0,8.7811,8.7893,8.7811,8.7811,104800.0
2010-09-21 12:50:00,10.67,10.67,10.67,10.67,108000.0,8.7811,8.7811,8.7811,8.7811,108000.0
2010-09-21 13:00:00,10.67,10.67,10.65,10.65,156000.0,8.7811,8.7811,8.7646,8.7646,156000.0
2010-09-21 13:10:00,10.65,10.66,10.65,10.66,40800.0,8.7646,8.7728,8.7646,8.7728,40800.0
2010-09-21 13:20:00,10.66,10.66,10.65,10.65,76400.0,8.7728,8.7728,8.7646,8.7646,76400.0
2010-09-21 13:30:00,10.65,10.65,10.63,10.63,193200.0,8.7646,8.7646,8.7481,8.7481,193200.0
2010-09-21 13:40:00,10.63,10.64,10.62,10.64,180800.0,8.7481,8.7564,8.7399,8.7564,180800.0
2010-09-21 13:50:00,10.64,10.65,10.63,10.65,161600.0,8.7564,8.7646,8.7481,8.7646,161600.0
2010-09-21 14:00:00,10.65,10.68,10.64,10.66,249200.0,8.7646,8.7893,8.7564,8.7728,249200.0
2010-09-21 14:10:00,10.66,10.77,10.64,10.76,622800.0,8.7728,8.8633,8.7564,8.8551,622800.0
2010-09-21 14:20:00,10.76,10.77,10.7,10.73,598800.0,8.8551,8.8633,8.8057,8.8304,598800.0
2010-09-21 14:30:00,10.73,10.81,10.72,10.8,824000.0,8.8304,8.8963,8.8222,8.888,824000.0
2010-09-21 14:40:00,10.8,10.81,10.77,10.78,376800.0,8.888,8.8963,8.8633,8.8716,376800.0
2010-09-21 14:50:00,10.79,10.79,10.74,10.76,336800.0,8.8798,8.8798,8.8387,8.8551,336800.0
2010-09-21 15:00:00,10.75,10.77,10.72,10.76,300400.0,8.8469,8.8633,8.8222,8.8551,300400.0
2010-09-21 15:10:00,10.76,10.77,10.73,10.77,314000.0,8.8551,8.8633,8.8304,8.8633,314000.0
2010-09-21 15:20:00,10.77,10.78,10.74,10.75,432800.0,8.8633,8.8716,8.8387,8.8469,432800.0
2010-09-21 15:30:00,10.75,10.76,10.69,10.72,784000.0,8.8469,8.8551,8.7975,8.8222,784000.0
2010-09-21 15:40:00,10.72,10.74,10.71,10.72,400400.0,8.8222,8.8387,8.814,8.8222,400400.0
2010-09-21 15:50:00,10.72,10.74,10.72,10.72,918000.0,8.8222,8.8387,8.8222,8.8222,918000.0
2010-09-22 09:30:00,10.76,10.9,10.74,10.9,980000.0,8.8551,8.9703,8.8387,8.9703,980000.0
2010-09-22 09:40:00,10.9,10.95,10.9,10.93,542400.0,8.9703,9.0115,8.9703,8.995,542400.0
2010-09-22 09:50:00,10.93,10.94,10.85,10.85,618800.0,8.995,9.0033,8.9292,8.9292,618800.0
2010-09-22 10:00:00,10.85,10.85,10.8,10.82,458400.0,8.9292,8.9292,8.888,8.9045,458400.0
2010-09-22 10:10:00,10.83,10.88,10.83,10.88,386400.0,8.9127,8.9539,8.9127,8.9539,386400.0
2010-09-22 10:20:00,10.88,10.88,10.81,10.81,851200.0,8.9539,8.9539,8.8963,8.8963,851200.0
2010-09-22 10:30:00,10.81,10.83,10.77,10.79,709200.0,8.8963,8.9127,8.8633,8.8798,709200.0
2010-09-22 10:40:00,10.78,10.82,10.78,10.81,345200.0,8.8716,8.9045,8.8716,8.8963,345200.0
2010-09-22 10:50:00,10.81,10.81,10.8,10.81,282000.0,8.8963,8.8963,8.888,8.8963,282000.0
2010-09-22 11:00:00,10.8,10.81,10.77,10.79,218400.0,8.888,8.8963,8.8633,8.8798,218400.0
2010-09-22 11:10:00,10.79,10.82,10.77,10.82,294000.0,8.8798,8.9045,8.8633,8.9045,294000.0
2010-09-22 11:20:00,10.81,10.81,10.77,10.78,374800.0,8.8963,8.8963,8.8633,8.8716,374800.0
2010-09-22 11:30:00,10.78,10.79,10.78,10.79,227600.0,8.8716,8.8798,8.8716,8.8798,227600.0
2010-09-22 11:40:00,10.79,10.8,10.79,10.8,220800.0,8.8798,8.888,8.8798,8.888,220800.0
2010-09-22 11:50:00,10.8,10.83,10.79,10.83,360400.0,8.888,8.9127,8.8798,8.9127,360400.0
2010-09-22 12:00:00,10.83,10.84,10.82,10.83,248400.0,8.9127,8.921,8.9045,8.9127,248400.0
2010-09-22 12:10:00,10.83,10.85,10.83,10.84,204800.0,8.9127,8.9292,8.9127,8.921,204800.0
2010-09-22 12:20:00,10.84,10.86,10.84,10.86,224000.0,8.921,8.9374,8.921,8.9374,224000.0
2010-09-22 12:30:00,10.85,10.86,10.84,10.85,199200.0,8.9292,8.9374,8.921,8.9292,199200.0
2010-09-22 12:40:00,10.85,10.87,10.85,10.86,238400.0,8.9292,8.9456,8.9292,8.9374,238400.0
2010-09-22 12:50:00,10.86,10.87,10.85,10.86,123200.0,8.9374,8.9456,8.9292,8.9374,123200.0
2010-09-22 13:00:00,10.86,10.86,10.85,10.86,249600.0,8.9374,8.9374,8.9292,8.9374,249600.0
2010-09-22 13:10:00,10.86,10.86,10.85,10.85,226400.0,8.9374,8.9374,8.9292,8.9292,226400.0
2010-09-22 13:20:00,10.85,10.89,10.85,10.87,308000.0,8.9292,8.9621,8.9292,8.9456,308000.0
2010-09-22 13:30:00,10.87,10.88,10.87,10.88,204400.0,8.9456,8.9539,8.9456,8.9539,204400.0
2010-09-22 13:40:00,10.88,10.88,10.86,10.87,222000.0,8.9539,8.9539,8.9374,8.9456,222000.0
2010-09-22 13:50:00,10.87,10.87,10.86,10.86,133200.0,8.9456,8.9456,8.9374,8.9374,133200.0
2010-09-22 14:00:00,10.86,10.88,10.86,10.88,196000.0,8.9374,8.9539,8.9374,8.9539,196000.0
2010-09-22 14:10:00,10.88,10.88,10.87,10.88,241600.0,8.9539,8.9539,8.9456,8.9539,241600.0
2010-09-22 14:20:00,10.88,10.88,10.87,10.88,346000.0,8.9539,8.9539,8.9456,8.9539,346000.0
2010-09-22 14:30:00,10.88,10.92,10.88,10.91,342400.0,8.9539,8.9868,8.9539,8.9786,342400.0
2010-09-22 14:40:00,10.91,10.92,10.9,10.9,240800.0,8.9786,8.9868,8.9703,8.9703,240800.0
2010-09-22 14:50:00,10.9,10.93,10.9,10.93,191600.0,8.9703,8.995,8.9703,8.995,191600.0
2010-09-22 15:00:00,10.92,10.93,10.91,10.92,652400.0,8.9868,8.995,8.9786,8.9868,652400.0
2010-09-22 15:10:00,10.92,10.93,10.9,10.9,476000.0,8.9868,8.995,8.9703,8.9703,476000.0
2010-09-22 15:20:00,10.9,10.9,10.88,10.88,374000.0,8.9703,8.9703,8.9539,8.9539,374000.0
2010-09-22 15:30:00,10.88,10.9,10.88,10.88,655600.0,8.9539,8.9703,8.9539,8.9539,655600.0
2010-09-22 15:40:00,10.89,10.89,10.86,10.86,896400.0,8.9621,8.9621,8.9374,8.9374,896400.0
2010-09-22 15:50:00,10.87,10.88,10.86,10.87,699600.0,8.9456,8.9539,8.9374,8.9456,699600.0
2010-09-23 09:30:00,10.83,10.9,10.8,10.9,784800.0,8.9127,8.9703,8.888,8.9703,784800.0
2010-09-23 09:40:00,10.9,10.98,10.9,10.95,672400.0,8.9703,9.0362,8.9703,9.0115,672400.0
2010-09-23 09:50:00,10.95,10.95,10.91,10.92,544800.0,9.0115,9.0115,8.9786,8.9868,544800.0
2010-09-23 10:00:00,10.92,11.01,10.92,11.01,951600.0,8.9868,9.0609,8.9868,9.0609,951600.0
2010-09-23 10:10:00,11.01,11.02,10.97,10.99,522000.0,9.0609,9.0691,9.0279,9.0444,522000.0
2010-09-23 10:20:00,10.99,11.02,10.97,11.02,646800.0,9.0444,9.0691,9.0279,9.0691,646800.0
2010-09-23 10:30:00,11.02,11.05,11.01,11.04,407600.0,9.0691,9.0938,9.0609,9.0856,407600.0
2010-09-23 10:40:00,11.04,11.04,11.0,11.0,220000.0,9.0856,9.0856,9.0526,9.0526,220000.0
2010-09-23 10:50:00,11.01,11.02,10.99,11.0,162000.0,9.0609,9.0691,9.0444,9.0526,162000.0
2010-09-23 11:00:00,11.0,11.01,10.99,11.0,188800.0,9.0526,9.0609,9.0444,9.0526,188800.0
2010-09-23 11:10:00,11.0,11.01,10.98,11.01,288400.0,9.0526,9.0609,9.0362,9.0609,288400.0
2010-09-23 11:20:00,11.01,11.05,11.01,11.05,285600.0,9.0609,9.0938,9.0609,9.0938,285600.0
2010-09-23 11:30:00,11.05,11.09,11.05,11.09,770800.0,9.0938,9.1267,9.0938,9.1267,770800.0
2010-09-23 11:40:00,11.09,11.09,11.06,11.09,393600.0,9.1267,9.1267,9.102,9.1267,393600.0
2010-09-23 11:50:00,11.09,11.12,11.08,11.11,354800.0,9.1267,9.1514,9.1185,9.1432,354800.0
2010-09-23 12:00:00,11.11,11.11,11.09,11.09,176400.0,9.1432,9.1432,9.1267,9.1267,176400.0
2010-09-23 12:10:00,11.09,11.1,11.07,11.07,156000.0,9.1267,9.1349,9.1102,9.1102,156000.0
2010-09-23 12:20:00,11.07,11.08,11.06,11.06,164000.0,9.1102,9.1185,9.102,9.102,164000.0
2010-09-23 12:30:00,11.06,11.08,11.06,11.06,155600.0,9.102,9.1185,9.102,9.102,155600.0
2010-09-23 12:40:00,11.06,11.07,11.05,11.06,200800.0,9.102,9.1102,9.0938,9.102,200800.0
2010-09-23 12:50:00,11.06,11.08,11.06,11.08,184400.0,9.102,9.1185,9.102,9.1185,184400.0
2010-09-23 13:00:00,11.08,11.08,11.06,11.07,190400.0,9.1185,9.1185,9.102,9.1102,190400.0
2010-09-23 13:10:00,11.06,11.07,11.05,11.06,199200.0,9.102,9.1102,9.0938,9.102,199200.0
2010-09-23 13:20:00,11.06,11.08,11.06,11.08,141600.0,9.102,9.1185,9.102,9.1185,141600.0
2010-09-23 13:30:00,11.08,11.1,11.08,11.08,286800.0,9.1185,9.1349,9.1185,9.1185,286800.0
2010-09-23 13:40:00,11.08,11.09,11.08,11.08,427200.0,9.1185,9.1267,9.1185,9.1185,427200.0
2010-09-23 13:50:00,11.08,11.11,11.08,11.1,198800.0,9.1185,9.1432,9.1185,9.1349,198800.0
2010-09-23 14:00:00,11.1,11.11,11.09,11.11,338800.0,9.1349,9.1432,9.1267,9.1432,338800.0
2010-09-23 14:10:00,11.11,11.11,11.1,11.11,181200.0,9.1432,9.1432,9.1349,9.1432,181200.0
2010-09-23 14:20:00,11.11,11.12,11.1,11.1,273200.0,9.1432,9.1514,9.1349,9.1349,273200.0
2010-09-23 14:30:00,11.1,11.11,11.1,11.11,368400.0,9.1349,9.1432,9.1349,9.1432,368400.0
2010-09-23 14:40:00,11.11,11.11,11.09,11.1,624000.0,9.1432,9.1432,9.1267,9.1349,624000.0
2010-09-23 14:50:00,11.1,11.1,11.06,11.07,532400.0,9.1349,9.1349,9.102,9.1102,532400.0
2010-09-23 15:00:00,11.07,11.07,11.05,11.06,372800.0,9.1102,9.1102,9.0938,9.102,372800.0
2010-09-23 15:10:00,11.05,11.06,11.03,11.04,435600.0,9.0938,9.102,9.0773,9.0856,435600.0
2010-09-23 15:20:00,11.04,11.06,11.04,11.04,527200.0,9.0856,9.102,9.0856,9.0856,527200.0
2010-09-23 15:30:00,11.04,11.04,11.0,11.01,830000.0,9.0856,9.0856,9.0526,9.0609,830000.0
2010-09-23 15:40:00,11.01,11.04,11.0,11.03,783600.0,9.0609,9.0856,9.0526,9.0773,783600.0
2010-09-23 15:50:00,11.03,11.06,11.03,11.05,1154000.0,9.0773,9.102,9.0773,9.0938,1154000.0
2010-09-24 09:30:00,11.15,11.19,11.07,11.19,720000.0,9.1761,9.209,9.1102,9.209,720000.0
2010-09-24 09:40:00,11.19,11.22,11.18,11.2,533600.0,9.209,9.2337,9.2008,9.2172,533600.0
2010-09-24 09:50:00,11.2,11.24,11.19,11.23,371200.0,9.2172,9.2501,9.209,9.2419,371200.0
2010-09-24 10:00:00,11.23,11.25,11.22,11.24,507600.0,9.2419,9.2584,9.2337,9.2501,507600.0
2010-09-24 10:10:00,11.24,11.26,11.21,11.21,536400.0,9.2501,9.2666,9.2255,9.2255,536400.0
2010-09-24 10:20:00,11.21,11.24,11.2,11.23,194400.0,9.2255,9.2501,9.2172,9.2419,194400.0
2010-09-24 10:30:00,11.23,11.23,11.21,11.23,202800.0,9.2419,9.2419,9.2255,9.2419,202800.0
2010-09-24 10:40:00,11.24,11.24,11.22,11.23,234800.0,9.2501,9.2501,9.2337,9.2419,234800.0
2010-09-24 10:50:00,11.23,11.24,11.22,11.22,153200.0,9.2419,9.2501,9.2337,9.2337,153200.0
2010-09-24 11:00:00,11.22,11.24,11.22,11.24,195200.0,9.2337,9.2501,9.2337,9.2501,195200.0
2010-09-24 11:10:00,11.24,11.24,11.22,11.24,168000.0,9.2501,9.2501,9.2337,9.2501,168000.0
2010-09-24 11:20:00,11.24,11.24,11.23,11.24,164800.0,9.2501,9.2501,9.2419,9.2501,164800.0
2010-09-24 11:30:00,11.24,11.25,11.23,11.24,291600.0,9.2501,9.2584,9.2419,9.2501,291600.0
2010-09-24 11:40:00,11.24,11.24,11.23,11.24,256400.0,9.2501,9.2501,9.2419,9.2501,256400.0
2010-09-24 11:50:00,11.24,11.24,11.22,11.22,133600.0,9.2501,9.2501,9.2337,9.2337,133600.0
2010-09-24 12:00:00,11.22,11.22,11.2,11.2,99600.0,9.2337,9.2337,9.2172,9.2172,99600.0
2010-09-24 12:10:00,11.2,11.21,11.2,11.21,171200.0,9.2172,9.2255,9.2172,9.2255,171200.0
2010-09-24 12:20:00,11.21,11.21,11.19,11.21,136400.0,9.2255,9.2255,9.209,9.2255,136400.0
2010-09-24 12:30:00,11.21,11.22,11.21,11.22,144000.0,9.2255,9.2337,9.2255,9.2337,144000.0
2010-09-24 12:40:00,11.21,11.25,11.21,11.25,159600.0,9.2255,9.2584,9.2255,9.2584,159600.0
2010-09-24 12:50:00,11.25,11.25,11.24,11.24,114000.0,9.2584,9.2584,9.2501,9.2501,114000.0
2010-09-24 13:00:00,11.25,11.25,11.23,11.24,98000.0,9.2584,9.2584,9.2419,9.2501,98000.0
2010-09-24 13:10:00,11.24,11.25,11.23,11.24,130800.0,9.2501,9.2584,9.2419,9.2501,130800.0
2010-09-24 13:20:00,11.24,11.25,11.23,11.25,102800.0,9.2501,9.2584,9.2419,9.2584,102800.0
2010-09-24 13:30:00,11.25,11.26,11.24,11.26,238800.0,9.2584,9.2666,9.2501,9.2666,238800.0
2010-09-24 13:40:00,11.26,11.26,11.23,11.24,109600.0,9.2666,9.2666,9.2419,9.2501,109600.0
2010-09-24 13:50:00,11.24,11.24,11.24,11.24,88400.0,9.2501,9.2501,9.2501,9.2501,88400.0
2010-09-24 14:00:00,11.24,11.24,11.24,11.24,105200.0,9.2501,9.2501,9.2501,9.2501,105200.0
2010-09-24 14:10:00,11.24,11.24,11.23,11.24,171200.0,9.2501,9.2501,9.2419,9.2501,171200.0
2010-09-24 14:20:00,11.24,11.24,11.23,11.23,122000.0,9.2501,9.2501,9.2419,9.2419,122000.0
2010-09-24 14:30:00,11.23,11.25,11.23,11.24,164400.0,9.2419,9.2584,9.2419,9.2501,164400.0
2010-09-24 14:40:00,11.24,11.25,11.23,11.24,234400.0,9.2501,9.2584,9.2419,9.2501,234400.0
2010-09-24 14:50:00,11.24,11.26,11.24,11.25,243200.0,9.2501,9.2666,9.2501,9.2584,243200.0
2010-09-24 15:00:00,11.25,11.25,11.24,11.25,198400.0,9.2584,9.2584,9.2501,9.2584,198400.0
2010-09-24 15:10:00,11.25,11.27,11.25,11.27,233200.0,9.2584,9.2748,9.2584,9.2748,233200.0
2010-09-24 15:20:00,11.27,11.28,11.26,11.26,301600.0,9.2748,9.2831,9.2666,9.2666,301600.0
2010-09-24 15:30:00,11.26,11.27,11.24,11.26,379600.0,9.2666,9.2748,9.2501,9.2666,379600.0
2010-09-24 15:40:00,11.26,11.28,11.26,11.27,583600.0,9.2666,9.2831,9.2666,9.2748,583600.0
2010-09-24 15:50:00,11.27,11.29,11.26,11.27,854800.0,9.2748,9.2913,9.2666,9.2748,854800.0
2010-09-27 09:30:00,11.2,11.25,11.2,11.21,366800.0,9.2172,9.2584,9.2172,9.2255,366800.0
2010-09-27 09:40:00,11.2,11.24,11.2,11.22,393200.0,9.2172,9.2501,9.2172,9.2337,393200.0
2010-09-27 09:50:00,11.22,11.24,11.22,11.22,148000.0,9.2337,9.2501,9.2337,9.2337,148000.0
2010-09-27 10:00:00,11.22,11.24,11.22,11.24,110800.0,9.2337,9.2501,9.2337,9.2501,110800.0
2010-09-27 10:10:00,11.23,11.24,11.22,11.24,308800.0,9.2419,9.2501,9.2337,9.2501,308800.0
2010-09-27 10:20:00,11.24,11.25,11.23,11.25,153600.0,9.2501,9.2584,9.2419,9.2584,153600.0
2010-09-27 10:30:00,11.25,11.26,11.23,11.24,202000.0,9.2584,9.2666,9.2419,9.2501,202000.0
2010-09-27 10:40:00,11.24,11.25,11.22,11.22,105200.0,9.2501,9.2584,9.2337,9.2337,105200.0
2010-09-27 10:50:00,11.22,11.22,11.21,11.22,232400.0,9.2337,9.2337,9.2255,9.2337,232400.0
2010-09-27 11:00:00,11.22,11.22,11.2,11.21,237600.0,9.2337,9.2337,9.2172,9.2255,237600.0
2010-09-27 11:10:00,11.21,11.22,11.19,11.2,210400.0,9.2255,9.2337,9.209,9.2172,210400.0
2010-09-27 11:20:00,11.2,11.23,11.2,11.23,301200.0,9.2172,9.2419,9.2172,9.2419,301200.0
2010-09-27 11:30:00,11.23,11.24,11.22,11.22,147600.0,9.2419,9.2501,9.2337,9.2337,147600.0
2010-09-27 11:40:00,11.22,11.23,11.22,11.23,74800.0,9.2337,9.2419,9.2337,9.2419,74800.0
2010-09-27 11:50:00,11.23,11.25,11.22,11.25,140000.0,9.2419,9.2584,9.2337,9.2584,140000.0
2010-09-27 12:00:00,11.25,11.26,11.24,11.26,112800.0,9.2584,9.2666,9.2501,9.2666,112800.0
2010-09-27 12:10:00,11.26,11.26,11.24,11.24,84400.0,9.2666,9.2666,9.2501,9.2501,84400.0
2010-09-27 12:20:00,11.24,11.24,11.23,11.24,182000.0,9.2501,9.2501,9.2419,9.2501,182000.0
2010-09-27 12:30:00,11.24,11.24,11.22,11.22,104800.0,9.2501,9.2501,9.2337,9.2337,104800.0
2010-09-27 12:40:00,11.22,11.22,11.21,11.22,92000.0,9.2337,9.2337,9.2255,9.2337,92000.0
2010-09-27 12:50:00,11.22,11.22,11.21,11.21,127600.0,9.2337,9.2337,9.2255,9.2255,127600.0
2010-09-27 13:00:00,11.21,11.22,11.2,11.22,233600.0,9.2255,9.2337,9.2172,9.2337,233600.0
2010-09-27 13:10:00,11.22,11.22,11.2,11.21,254400.0,9.2337,9.2337,9.2172,9.2255,254400.0
2010-09-27 13:20:00,11.21,11.22,11.2,11.2,99600.0,9.2255,9.2337,9.2172,9.2172,99600.0
2010-09-27 13:30:00,11.2,11.22,11.2,11.21,146400.0,9.2172,9.2337,9.2172,9.2255,146400.0
2010-09-27 13:40:00,11.22,11.24,11.21,11.24,192400.0,9.2337,9.2501,9.2255,9.2501,192400.0
2010-09-27 13:50:00,11.24,11.26,11.23,11.26,216800.0,9.2501,9.2666,9.2419,9.2666,216800.0
2010-09-27 14:00:00,11.26,11.27,11.25,11.26,124000.0,9.2666,9.2748,9.2584,9.2666,124000.0
2010-09-27 14:10:00,11.26,11.26,11.24,11.25,106000.0,9.2666,9.2666,9.2501,9.2584,106000.0
2010-09-27 14:20:00,11.25,11.27,11.25,11.26,113200.0,9.2584,9.2748,9.2584,9.2666,113200.0
2010-09-27 14:30:00,11.26,11.27,11.26,11.27,112000.0,9.2666,9.2748,9.2666,9.2748,112000.0
2010-09-27 14:40:00,11.26,11.28,11.26,11.27,151600.0,9.2666,9.2831,9.2666,9.2748,151600.0
2010-09-27 14:50:00,11.27,11.28,11.26,11.26,143200.0,9.2748,9.2831,9.2666,9.2666,143200.0
2010-09-27 15:00:00,11.25,11.26,11.24,11.25,168800.0,9.2584,9.2666,9.2501,9.2584,168800.0
2010-09-27 15:10:00,11.25,11.26,11.25,11.26,191200.0,9.2584,9.2666,9.2584,9.2666,191200.0
2010-09-27 15:20:00,11.26,11.28,11.26,11.28,241600.0,9.2666,9.2831,9.2666,9.2831,241600.0
2010-09-27 15:30:00,11.27,11.28,11.24,11.25,295600.0,9.2748,9.2831,9.2501,9.2584,295600.0
2010-09-27 15:40:00,11.24,11.25,11.23,11.24,523600.0,9.2501,9.2584,9.2419,9.2501,523600.0
2010-09-27 15:50:00,11.24,11.24,11.21,11.21,822000.0,9.2501,9.2501,9.2255,9.2255,822000.0
2010-09-28 09:30:00,11.19,11.23,11.15,11.21,403200.0,9.209,9.2419,9.1761,9.2255,403200.0
2010-09-28 09:40:00,11.21,11.21,11.17,11.2,268000.0,9.2255,9.2255,9.1925,9.2172,268000.0
2010-09-28 09:50:00,11.2,11.23,11.2,11.22,316000.0,9.2172,9.2419,9.2172,9.2337,316000.0
2010-09-28 10:00:00,11.21,11.23,11.13,11.18,592000.0,9.2255,9.2419,9.1596,9.2008,592000.0
2010-09-28 10:10:00,11.18,11.2,11.18,11.19,271600.0,9.2008,9.2172,9.2008,9.209,271600.0
2010-09-28 10:20:00,11.19,11.22,11.18,11.18,184000.0,9.209,9.2337,9.2008,9.2008,184000.0
2010-09-28 10:30:00,11.18,11.2,11.18,11.18,310400.0,9.2008,9.2172,9.2008,9.2008,310400.0
2010-09-28 10:40:00,11.18,11.18,11.17,11.18,324000.0,9.2008,9.2008,9.1925,9.2008,324000.0
2010-09-28 10:50:00,11.18,11.19,11.17,11.19,136000.0,9.2008,9.209,9.1925,9.209,136000.0
2010-09-28 11:00:00,11.19,11.21,11.18,11.19,226800.0,9.209,9.2255,9.2008,9.209,226800.0
2010-09-28 11:10:00,11.18,11.24,11.18,11.24,302400.0,9.2008,9.2501,9.2008,9.2501,302400.0
2010-09-28 11:20:00,11.24,11.24,11.21,11.23,536800.0,9.2501,9.2501,9.2255,9.2419,536800.0
2010-09-28 11:30:00,11.23,11.25,11.23,11.24,181200.0,9.2419,9.2584,9.2419,9.2501,181200.0
2010-09-28 11:40:00,11.24,11.26,11.24,11.25,226800.0,9.2501,9.2666,9.2501,9.2584,226800.0
2010-09-28 11:50:00,11.25,11.25,11.24,11.24,87600.0,9.2584,9.2584,9.2501,9.2501,87600.0
2010-09-28 12:00:00,11.24,11.25,11.23,11.24,106000.0,9.2501,9.2584,9.2419,9.2501,106000.0
2010-09-28 12:10:00,11.24,11.28,11.24,11.27,108000.0,9.2501,9.2831,9.2501,9.2748,108000.0
2010-09-28 12:20:00,11.27,11.3,11.27,11.28,164400.0,9.2748,9.2995,9.2748,9.2831,164400.0
2010-09-28 12:30:00,11.28,11.29,11.27,11.29,191600.0,9.2831,9.2913,9.2748,9.2913,191600.0
2010-09-28 12:40:00,11.29,11.3,11.28,11.28,150800.0,9.2913,9.2995,9.2831,9.2831,150800.0
2010-09-28 12:50:00,11.28,11.3,11.28,11.3,86000.0,9.2831,9.2995,9.2831,9.2995,86000.0
2010-09-28 13:00:00,11.3,11.3,11.25,11.25,118400.0,9.2995,9.2995,9.2584,9.2584,118400.0
2010-09-28 13:10:00,11.26,11.27,11.25,11.26,67600.0,9.2666,9.2748,9.2584,9.2666,67600.0
2010-09-28 13:20:00,11.26,11.27,11.26,11.27,67200.0,9.2666,9.2748,9.2666,9.2748,67200.0
2010-09-28 13:30:00,11.27,11.29,11.27,11.29,123200.0,9.2748,9.2913,9.2748,9.2913,123200.0
2010-09-28 13:40:00,11.29,11.3,11.28,11.29,127200.0,9.2913,9.2995,9.2831,9.2913,127200.0
2010-09-28 13:50:00,11.29,11.33,11.29,11.33,118400.0,9.2913,9.3242,9.2913,9.3242,118400.0
2010-09-28 14:00:00,11.33,11.33,11.31,11.31,128400.0,9.3242,9.3242,9.3078,9.3078,128400.0
2010-09-28 14:10:00,11.31,11.31,11.3,11.3,255200.0,9.3078,9.3078,9.2995,9.2995,255200.0
2010-09-28 14:20:00,11.3,11.3,11.27,11.27,163600.0,9.2995,9.2995,9.2748,9.2748,163600.0
2010-09-28 14:30:00,11.27,11.3,11.27,11.3,295600.0,9.2748,9.2995,9.2748,9.2995,295600.0
2010-09-28 14:40:00,11.3,11.3,11.24,11.26,347600.0,9.2995,9.2995,9.2501,9.2666,347600.0
2010-09-28 14:50:00,11.25,11.27,11.24,11.26,155200.0,9.2584,9.2748,9.2501,9.2666,155200.0
2010-09-28 15:00:00,11.26,11.28,11.25,11.28,145200.0,9.2666,9.2831,9.2584,9.2831,145200.0
2010-09-28 15:10:00,11.28,11.3,11.27,11.29,401600.0,9.2831,9.2995,9.2748,9.2913,401600.0
2010-09-28 15:20:00,11.29,11.3,11.28,11.29,155200.0,9.2913,9.2995,9.2831,9.2913,155200.0
2010-09-28 15:30:00,11.29,11.31,11.28,11.31,625600.0,9.2913,9.3078,9.2831,9.3078,625600.0
2010-09-28 15:40:00,11.31,11.33,11.31,11.33,1168400.0,9.3078,9.3242,9.3078,9.3242,1168400.0
2010-09-28 15:50:00,11.33,11.34,11.3,11.31,1403200.0,9.3242,9.3324,9.2995,9.3078,1403200.0
2010-09-29 09:30:00,11.2,11.27,11.17,11.23,524400.0,9.2172,9.2748,9.1925,9.2419,524400.0
2010-09-29 09:40:00,11.22,11.24,11.2,11.2,326800.0,9.2337,9.2501,9.2172,9.2172,326800.0
2010-09-29 09:50:00,11.2,11.24,11.19,11.22,366800.0,9.2172,9.2501,9.209,9.2337,366800.0
2010-09-29 10:00:00,11.22,11.23,11.2,11.22,130800.0,9.2337,9.2419,9.2172,9.2337,130800.0
2010-09-29 10:10:00,11.22,11.22,11.19,11.19,279200.0,9.2337,9.2337,9.209,9.209,279200.0
2010-09-29 10:20:00,11.19,11.2,11.18,11.19,210000.0,9.209,9.2172,9.2008,9.209,210000.0
2010-09-29 10:30:00,11.2,11.22,11.19,11.21,120000.0,9.2172,9.2337,9.209,9.2255,120000.0
2010-09-29 10:40:00,11.21,11.22,11.2,11.21,160400.0,9.2255,9.2337,9.2172,9.2255,160400.0
2010-09-29 10:50:00,11.21,11.21,11.19,11.21,146800.0,9.2255,9.2255,9.209,9.2255,146800.0
2010-09-29 11:00:00,11.21,11.24,11.21,11.24,147600.0,9.2255,9.2501,9.2255,9.2501,147600.0
2010-09-29 11:10:00,11.24,11.25,11.22,11.22,175200.0,9.2501,9.2584,9.2337,9.2337,175200.0
2010-09-29 11:20:00,11.22,11.26,11.22,11.26,200400.0,9.2337,9.2666,9.2337,9.2666,200400.0
2010-09-29 11:30:00,11.26,11.28,11.26,11.28,169200.0,9.2666,9.2831,9.2666,9.2831,169200.0
2010-09-29 11:40:00,11.28,11.29,11.26,11.28,110400.0,9.2831,9.2913,9.2666,9.2831,110400.0
2010-09-29 11:50:00,11.29,11.3,11.28,11.28,156000.0,9.2913,9.2995,9.2831,9.2831,156000.0
2010-09-29 12:00:00,11.28,11.28,11.27,11.28,136400.0,9.2831,9.2831,9.2748,9.2831,136400.0
2010-09-29 12:10:00,11.28,11.29,11.27,11.28,140400.0,9.2831,9.2913,9.2748,9.2831,140400.0
2010-09-29 12:20:00,11.28,11.3,11.28,11.29,112400.0,9.2831,9.2995,9.2831,9.2913,112400.0
2010-09-29 12:30:00,11.29,11.29,11.25,11.27,149200.0,9.2913,9.2913,9.2584,9.2748,149200.0
2010-09-29 12:40:00,11.27,11.28,11.25,11.26,146000.0,9.2748,9.2831,9.2584,9.2666,146000.0
2010-09-29 12:50:00,11.26,11.27,11.25,11.27,216000.0,9.2666,9.2748,9.2584,9.2748,216000.0
2010-09-29 13:00:00,11.27,11.29,11.26,11.26,131600.0,9.2748,9.2913,9.2666,9.2666,131600.0
2010-09-29 13:10:00,11.26,11.27,11.26,11.27,212000.0,9.2666,9.2748,9.2666,9.2748,212000.0
2010-09-29 13:20:00,11.27,11.27,11.25,11.25,188000.0,9.2748,9.2748,9.2584,9.2584,188000.0
2010-09-29 13:30:00,11.26,11.26,11.23,11.24,117600.0,9.2666,9.2666,9.2419,9.2501,117600.0
2010-09-29 13:40:00,11.24,11.26,11.24,11.26,293200.0,9.2501,9.2666,9.2501,9.2666,293200.0
2010-09-29 13:50:00,11.26,11.27,11.24,11.26,336400.0,9.2666,9.2748,9.2501,9.2666,336400.0
2010-09-29 14:00:00,11.26,11.26,11.25,11.26,122400.0,9.2666,9.2666,9.2584,9.2666,122400.0
2010-09-29 14:10:00,11.26,11.26,11.25,11.26,220000.0,9.2666,9.2666,9.2584,9.2666,220000.0
2010-09-29 14:20:00,11.26,11.26,11.24,11.24,183600.0,9.2666,9.2666,9.2501,9.2501,183600.0
2010-09-29 14:30:00,11.25,11.25,11.24,11.25,90400.0,9.2584,9.2584,9.2501,9.2584,90400.0
2010-09-29 14:40:00,11.25,11.27,11.25,11.25,527600.0,9.2584,9.2748,9.2584,9.2584,527600.0
2010-09-29 14:50:00,11.26,11.26,11.25,11.25,367200.0,9.2666,9.2666,9.2584,9.2584,367200.0
2010-09-29 15:00:00,11.25,11.25,11.22,11.22,309200.0,9.2584,9.2584,9.2337,9.2337,309200.0
2010-09-29 15:10:00,11.22,11.22,11.2,11.21,608400.0,9.2337,9.2337,9.2172,9.2255,608400.0
2010-09-29 15:20:00,11.21,11.22,11.21,11.22,306400.0,9.2255,9.2337,9.2255,9.2337,306400.0
2010-09-29 15:30:00,11.22,11.22,11.2,11.22,403600.0,9.2337,9.2337,9.2172,9.2337,403600.0
2010-09-29 15:40:00,11.22,11.24,11.2,11.24,680000.0,9.2337,9.2501,9.2172,9.2501,680000.0
2010-09-29 15:50:00,11.24,11.24,11.23,11.23,623600.0,9.2501,9.2501,9.2419,9.2419,623600.0
2010-09-30 09:30:00,11.26,11.3,11.24,11.24,390000.0,9.2666,9.2995,9.2501,9.2501,390000.0
2010-09-30 09:40:00,11.24,11.31,11.19,11.25,377200.0,9.2501,9.3078,9.209,9.2584,377200.0
2010-09-30 09:50:00,11.25,11.25,11.23,11.24,175600.0,9.2584,9.2584,9.2419,9.2501,175600.0
2010-09-30 10:00:00,11.25,11.26,11.24,11.24,778000.0,9.2584,9.2666,9.2501,9.2501,778000.0
2010-09-30 10:10:00,11.24,11.25,11.2,11.23,217200.0,9.2501,9.2584,9.2172,9.2419,217200.0
2010-09-30 10:20:00,11.23,11.23,11.19,11.19,225200.0,9.2419,9.2419,9.209,9.209,225200.0
2010-09-30 10:30:00,11.19,11.2,11.18,11.18,297200.0,9.209,9.2172,9.2008,9.2008,297200.0
2010-09-30 10:40:00,11.18,11.2,11.15,11.17,186800.0,9.2008,9.2172,9.1761,9.1925,186800.0
2010-09-30 10:50:00,11.17,11.18,11.15,11.15,431600.0,9.1925,9.2008,9.1761,9.1761,431600.0
2010-09-30 11:00:00,11.15,11.16,11.11,11.12,379600.0,9.1761,9.1843,9.1432,9.1514,379600.0
2010-09-30 11:10:00,11.12,11.14,11.11,11.12,304400.0,9.1514,9.1678,9.1432,9.1514,304400.0
2010-09-30 11:20:00,11.12,11.13,11.07,11.09,430800.0,9.1514,9.1596,9.1102,9.1267,430800.0
2010-09-30 11:30:00,11.09,11.13,11.09,11.12,294800.0,9.1267,9.1596,9.1267,9.1514,294800.0
2010-09-30 11:40:00,11.12,11.15,11.12,11.14,150400.0,9.1514,9.1761,9.1514,9.1678,150400.0
2010-09-30 11:50:00,11.14,11.14,11.11,11.11,128400.0,9.1678,9.1678,9.1432,9.1432,128400.0
2010-09-30 12:00:00,11.11,11.12,11.06,11.09,187600.0,9.1432,9.1514,9.102,9.1267,187600.0
2010-09-30 12:10:00,11.09,11.1,11.08,11.1,240000.0,9.1267,9.1349,9.1185,9.1349,240000.0
2010-09-30 12:20:00,11.1,11.1,11.08,11.08,144800.0,9.1349,9.1349,9.1185,9.1185,144800.0
2010-09-30 12:30:00,11.08,11.11,11.07,11.1,282400.0,9.1185,9.1432,9.1102,9.1349,282400.0
2010-09-30 12:40:00,11.1,11.1,11.09,11.09,228800.0,9.1349,9.1349,9.1267,9.1267,228800.0
2010-09-30 12:50:00,11.09,11.11,11.09,11.11,125200.0,9.1267,9.1432,9.1267,9.1432,125200.0
2010-09-30 13:00:00,11.11,11.12,11.11,11.12,227600.0,9.1432,9.1514,9.1432,9.1514,227600.0
2010-09-30 13:10:00,11.12,11.17,11.12,11.17,591200.0,9.1514,9.1925,9.1514,9.1925,591200.0
2010-09-30 13:20:00,11.17,11.2,11.15,11.19,392800.0,9.1925,9.2172,9.1761,9.209,392800.0
2010-09-30 13:30:00,11.19,11.19,11.17,11.17,195600.0,9.209,9.209,9.1925,9.1925,195600.0
2010-09-30 13:40:00,11.17,11.17,11.16,11.17,93200.0,9.1925,9.1925,9.1843,9.1925,93200.0
2010-09-30 13:50:00,11.16,11.18,11.15,11.17,171600.0,9.1843,9.2008,9.1761,9.1925,171600.0
2010-09-30 14:00:00,11.17,11.18,11.15,11.16,118000.0,9.1925,9.2008,9.1761,9.1843,118000.0
2010-09-30 14:10:00,11.16,11.16,11.13,11.15,213600.0,9.1843,9.1843,9.1596,9.1761,213600.0
2010-09-30 14:20:00,11.14,11.16,11.14,11.16,369200.0,9.1678,9.1843,9.1678,9.1843,369200.0
2010-09-30 14:30:00,11.16,11.19,11.16,11.19,259600.0,9.1843,9.209,9.1843,9.209,259600.0
2010-09-30 14:40:00,11.19,11.2,11.18,11.2,207600.0,9.209,9.2172,9.2008,9.2172,207600.0
2010-09-30 14:50:00,11.2,11.22,11.19,11.21,806400.0,9.2172,9.2337,9.209,9.2255,806400.0
2010-09-30 15:00:00,11.21,11.21,11.19,11.21,758400.0,9.2255,9.2255,9.209,9.2255,758400.0
2010-09-30 15:10:00,11.21,11.21,11.18,11.18,487200.0,9.2255,9.2255,9.2008,9.2008,487200.0
2010-09-30 15:20:00,11.18,11.19,11.17,11.19,631600.0,9.2008,9.209,9.1925,9.209,631600.0
2010-09-30 15:30:00,11.19,11.2,11.17,11.18,715200.0,9.209,9.2172,9.1925,9.2008,715200.0
2010-09-30 15:40:00,11.17,11.2,11.17,11.19,583600.0,9.1925,9.2172,9.1925,9.209,583600.0
2010-09-30 15:50:00,11.19,11.2,11.16,11.16,1881600.0,9.209,9.2172,9.1843,9.1843,1881600.0
2010-10-01 09:30:00,11.24,11.29,11.24,11.26,423200.0,9.2501,9.2913,9.2501,9.2666,423200.0
2010-10-01 09:40:00,11.26,11.29,11.23,11.26,548400.0,9.2666,9.2913,9.2419,9.2666,548400.0
2010-10-01 09:50:00,11.26,11.28,11.22,11.26,650000.0,9.2666,9.2831,9.2337,9.2666,650000.0
2010-10-01 10:00:00,11.26,11.26,11.21,11.22,637200.0,9.2666,9.2666,9.2255,9.2337,637200.0
2010-10-01 10:10:00,11.22,11.24,11.21,11.21,189200.0,9.2337,9.2501,9.2255,9.2255,189200.0
2010-10-01 10:20:00,11.21,11.22,11.12,11.17,340000.0,9.2255,9.2337,9.1514,9.1925,340000.0
2010-10-01 10:30:00,11.17,11.18,11.15,11.17,355200.0,9.1925,9.2008,9.1761,9.1925,355200.0
2010-10-01 10:40:00,11.17,11.22,11.17,11.22,363600.0,9.1925,9.2337,9.1925,9.2337,363600.0
2010-10-01 10:50:00,11.22,11.22,11.19,11.19,120000.0,9.2337,9.2337,9.209,9.209,120000.0
2010-10-01 11:00:00,11.19,11.2,11.17,11.19,167200.0,9.209,9.2172,9.1925,9.209,167200.0
2010-10-01 11:10:00,11.18,11.18,11.15,11.16,190400.0,9.2008,9.2008,9.1761,9.1843,190400.0
2010-10-01 11:20:00,11.17,11.17,11.14,11.15,206400.0,9.1925,9.1925,9.1678,9.1761,206400.0
2010-10-01 11:30:00,11.15,11.18,11.14,11.17,198800.0,9.1761,9.2008,9.1678,9.1925,198800.0
2010-10-01 11:40:00,11.17,11.19,11.16,11.18,161200.0,9.1925,9.209,9.1843,9.2008,161200.0
2010-10-01 11:50:00,11.18,11.19,11.18,11.18,88400.0,9.2008,9.209,9.2008,9.2008,88400.0
2010-10-01 12:00:00,11.18,11.18,11.16,11.17,150400.0,9.2008,9.2008,9.1843,9.1925,150400.0
2010-10-01 12:10:00,11.17,11.17,11.15,11.16,111200.0,9.1925,9.1925,9.1761,9.1843,111200.0
2010-10-01 12:20:00,11.16,11.17,11.14,11.15,154400.0,9.1843,9.1925,9.1678,9.1761,154400.0
2010-10-01 12:30:00,11.15,11.15,11.13,11.13,205600.0,9.1761,9.1761,9.1596,9.1596,205600.0
2010-10-01 12:40:00,11.13,11.13,11.11,11.13,177600.0,9.1596,9.1596,9.1432,9.1596,177600.0
2010-10-01 12:50:00,11.13,11.13,11.13,11.13,234800.0,9.1596,9.1596,9.1596,9.1596,234800.0
2010-10-01 13:00:00,11.13,11.15,11.13,11.13,388400.0,9.1596,9.1761,9.1596,9.1596,388400.0
2010-10-01 13:10:00,11.13,11.15,11.13,11.13,248400.0,9.1596,9.1761,9.1596,9.1596,248400.0
2010-10-01 13:20:00,11.13,11.13,11.11,11.11,270800.0,9.1596,9.1596,9.1432,9.1432,270800.0
2010-10-01 13:30:00,11.11,11.11,11.08,11.08,190000.0,9.1432,9.1432,9.1185,9.1185,190000.0
2010-10-01 13:40:00,11.08,11.09,11.07,11.09,166400.0,9.1185,9.1267,9.1102,9.1267,166400.0
2010-10-01 13:50:00,11.09,11.12,11.09,11.11,127600.0,9.1267,9.1514,9.1267,9.1432,127600.0
2010-10-01 14:00:00,11.11,11.13,11.11,11.12,165200.0,9.1432,9.1596,9.1432,9.1514,165200.0
2010-10-01 14:10:00,11.12,11.14,11.12,11.14,187600.0,9.1514,9.1678,9.1514,9.1678,187600.0
2010-10-01 14:20:00,11.14,11.15,11.12,11.13,135600.0,9.1678,9.1761,9.1514,9.1596,135600.0
2010-10-01 14:30:00,11.13,11.15,11.13,11.13,119200.0,9.1596,9.1761,9.1596,9.1596,119200.0
2010-10-01 14:40:00,11.13,11.14,11.13,11.13,157600.0,9.1596,9.1678,9.1596,9.1596,157600.0
2010-10-01 14:50:00,11.13,11.15,11.13,11.15,121200.0,9.1596,9.1761,9.1596,9.1761,121200.0
2010-10-01 15:00:00,11.15,11.16,11.15,11.15,342800.0,9.1761,9.1843,9.1761,9.1761,342800.0
2010-10-01 15:10:00,11.15,11.16,11.13,11.15,245600.0,9.1761,9.1843,9.1596,9.1761,245600.0
2010-10-01 15:20:00,11.15,11.16,11.14,11.15,228800.0,9.1761,9.1843,9.1678,9.1761,228800.0
2010-10-01 15:30:00,11.15,11.15,11.15,11.15,440800.0,9.1761,9.1761,9.1761,9.1761,440800.0
2010-10-01 15:40:00,11.15,11.15,11.14,11.15,533200.0,9.1761,9.1761,9.1678,9.1761,533200.0
2010-10-01 15:50:00,11.15,11.15,11.13,11.13,1144000.0,9.1761,9.1761,9.1596,9.1596,1144000.0
2010-10-04 09:30:00,11.07,11.2,11.07,11.2,417600.0,9.1102,9.2172,9.1102,9.2172,417600.0
2010-10-04 09:40:00,11.2,11.27,11.19,11.27,555200.0,9.2172,9.2748,9.209,9.2748,555200.0
2010-10-04 09:50:00,11.27,11.27,11.2,11.2,425200.0,9.2748,9.2748,9.2172,9.2172,425200.0
2010-10-04 10:00:00,11.2,11.24,11.17,11.24,424800.0,9.2172,9.2501,9.1925,9.2501,424800.0
2010-10-04 10:10:00,11.23,11.26,11.22,11.25,287200.0,9.2419,9.2666,9.2337,9.2584,287200.0
2010-10-04 10:20:00,11.25,11.27,11.23,11.25,268800.0,9.2584,9.2748,9.2419,9.2584,268800.0
2010-10-04 10:30:00,11.25,11.28,11.24,11.26,438400.0,9.2584,9.2831,9.2501,9.2666,438400.0
2010-10-04 10:40:00,11.26,11.27,11.22,11.22,240800.0,9.2666,9.2748,9.2337,9.2337,240800.0
2010-10-04 10:50:00,11.22,11.24,11.21,11.24,163600.0,9.2337,9.2501,9.2255,9.2501,163600.0
2010-10-04 11:00:00,11.24,11.24,11.18,11.19,241200.0,9.2501,9.2501,9.2008,9.209,241200.0
2010-10-04 11:10:00,11.2,11.2,11.14,11.16,325200.0,9.2172,9.2172,9.1678,9.1843,325200.0
2010-10-04 11:20:00,11.16,11.16,11.1,11.12,238000.0,9.1843,9.1843,9.1349,9.1514,238000.0
2010-10-04 11:30:00,11.12,11.15,11.1,11.14,167600.0,9.1514,9.1761,9.1349,9.1678,167600.0
2010-10-04 11:40:00,11.15,11.15,11.13,11.13,108800.0,9.1761,9.1761,9.1596,9.1596,108800.0
2010-10-04 11:50:00,11.13,11.14,11.11,11.11,260000.0,9.1596,9.1678,9.1432,9.1432,260000.0
2010-10-04 12:00:00,11.11,11.12,11.1,11.11,314000.0,9.1432,9.1514,9.1349,9.1432,314000.0
2010-10-04 12:10:00,11.11,11.13,11.1,11.13,163200.0,9.1432,9.1596,9.1349,9.1596,163200.0
2010-10-04 12:20:00,11.13,11.13,11.12,11.13,242800.0,9.1596,9.1596,9.1514,9.1596,242800.0
2010-10-04 12:30:00,11.13,11.14,11.12,11.13,173200.0,9.1596,9.1678,9.1514,9.1596,173200.0
2010-10-04 12:40:00,11.13,11.16,11.13,11.16,245200.0,9.1596,9.1843,9.1596,9.1843,245200.0
2010-10-04 12:50:00,11.16,11.17,11.13,11.14,274400.0,9.1843,9.1925,9.1596,9.1678,274400.0
2010-10-04 13:00:00,11.14,11.15,11.13,11.14,222400.0,9.1678,9.1761,9.1596,9.1678,222400.0
2010-10-04 13:10:00,11.14,11.16,11.14,11.15,221200.0,9.1678,9.1843,9.1678,9.1761,221200.0
2010-10-04 13:20:00,11.15,11.16,11.14,11.15,189200.0,9.1761,9.1843,9.1678,9.1761,189200.0
2010-10-04 13:30:00,11.15,11.15,11.12,11.12,99200.0,9.1761,9.1761,9.1514,9.1514,99200.0
2010-10-04 13:40:00,11.13,11.15,11.13,11.15,142400.0,9.1596,9.1761,9.1596,9.1761,142400.0
2010-10-04 13:50:00,11.15,11.16,11.15,11.16,110800.0,9.1761,9.1843,9.1761,9.1843,110800.0
2010-10-04 14:00:00,11.16,11.16,11.15,11.16,139200.0,9.1843,9.1843,9.1761,9.1843,139200.0
2010-10-04 14:10:00,11.15,11.17,11.15,11.15,211600.0,9.1761,9.1925,9.1761,9.1761,211600.0
2010-10-04 14:20:00,11.15,11.16,11.15,11.16,166000.0,9.1761,9.1843,9.1761,9.1843,166000.0
2010-10-04 14:30:00,11.16,11.18,11.14,11.17,192400.0,9.1843,9.2008,9.1678,9.1925,192400.0
2010-10-04 14:40:00,11.17,11.17,11.15,11.16,380000.0,9.1925,9.1925,9.1761,9.1843,380000.0
2010-10-04 14:50:00,11.16,11.17,11.15,11.15,348400.0,9.1843,9.1925,9.1761,9.1761,348400.0
2010-10-04 15:00:00,11.15,11.17,11.15,11.15,205600.0,9.1761,9.1925,9.1761,9.1761,205600.0
2010-10-04 15:10:00,11.15,11.16,11.15,11.16,190000.0,9.1761,9.1843,9.1761,9.1843,190000.0
2010-10-04 15:20:00,11.15,11.17,11.15,11.16,383200.0,9.1761,9.1925,9.1761,9.1843,383200.0
2010-10-04 15:30:00,11.16,11.16,11.14,11.15,294800.0,9.1843,9.1843,9.1678,9.1761,294800.0
2010-10-04 15:40:00,11.15,11.15,11.13,11.13,584800.0,9.1761,9.1761,9.1596,9.1596,584800.0
2010-10-04 15:50:00,11.13,11.15,11.13,11.14,1288000.0,9.1596,9.1761,9.1596,9.1678,1288000.0
2010-10-05 09:30:00,11.21,11.21,10.96,10.96,2429200.0,9.2255,9.2255,9.0197,9.0197,2429200.0
2010-10-05 09:40:00,10.96,10.99,10.9,10.97,1589600.0,9.0197,9.0444,8.9703,9.0279,1589600.0
2010-10-05 09:50:00,10.97,11.03,10.97,11.02,755600.0,9.0279,9.0773,9.0279,9.0691,755600.0
2010-10-05 10:00:00,11.03,11.08,11.0,11.07,717600.0,9.0773,9.1185,9.0526,9.1102,717600.0
2010-10-05 10:10:00,11.06,11.12,11.05,11.11,578800.0,9.102,9.1514,9.0938,9.1432,578800.0
2010-10-05 10:20:00,11.11,11.13,11.07,11.13,976000.0,9.1432,9.1596,9.1102,9.1596,976000.0
2010-10-05 10:30:00,11.13,11.15,11.09,11.13,660800.0,9.1596,9.1761,9.1267,9.1596,660800.0
2010-10-05 10:40:00,11.13,11.16,11.13,11.16,279600.0,9.1596,9.1843,9.1596,9.1843,279600.0
2010-10-05 10:50:00,11.16,11.2,11.16,11.19,324400.0,9.1843,9.2172,9.1843,9.209,324400.0
2010-10-05 11:00:00,11.18,11.22,11.17,11.21,318800.0,9.2008,9.2337,9.1925,9.2255,318800.0
2010-10-05 11:10:00,11.21,11.21,11.19,11.2,192000.0,9.2255,9.2255,9.209,9.2172,192000.0
2010-10-05 11:20:00,11.19,11.21,11.18,11.19,226800.0,9.209,9.2255,9.2008,9.209,226800.0
2010-10-05 11:30:00,11.2,11.21,11.19,11.21,456000.0,9.2172,9.2255,9.209,9.2255,456000.0
2010-10-05 11:40:00,11.22,11.24,11.21,11.21,168800.0,9.2337,9.2501,9.2255,9.2255,168800.0
2010-10-05 11:50:00,11.21,11.22,11.2,11.2,134400.0,9.2255,9.2337,9.2172,9.2172,134400.0
2010-10-05 12:00:00,11.2,11.2,11.19,11.19,157600.0,9.2172,9.2172,9.209,9.209,157600.0
2010-10-05 12:10:00,11.19,11.21,11.19,11.2,196400.0,9.209,9.2255,9.209,9.2172,196400.0
2010-10-05 12:20:00,11.21,11.21,11.19,11.2,146400.0,9.2255,9.2255,9.209,9.2172,146400.0
2010-10-05 12:30:00,11.19,11.2,11.19,11.2,114000.0,9.209,9.2172,9.209,9.2172,114000.0
2010-10-05 12:40:00,11.2,11.2,11.19,11.2,141200.0,9.2172,9.2172,9.209,9.2172,141200.0
2010-10-05 12:50:00,11.2,11.21,11.19,11.2,140800.0,9.2172,9.2255,9.209,9.2172,140800.0
2010-10-05 13:00:00,11.2,11.21,11.2,11.2,194000.0,9.2172,9.2255,9.2172,9.2172,194000.0
2010-10-05 13:10:00,11.2,11.23,11.2,11.2,215600.0,9.2172,9.2419,9.2172,9.2172,215600.0
2010-10-05 13:20:00,11.2,11.21,11.19,11.2,290800.0,9.2172,9.2255,9.209,9.2172,290800.0
2010-10-05 13:30:00,11.2,11.2,11.2,11.2,134000.0,9.2172,9.2172,9.2172,9.2172,134000.0
2010-10-05 13:40:00,11.2,11.2,11.17,11.17,289600.0,9.2172,9.2172,9.1925,9.1925,289600.0
2010-10-05 13:50:00,11.17,11.19,11.16,11.19,168800.0,9.1925,9.209,9.1843,9.209,168800.0
2010-10-05 14:00:00,11.19,11.21,11.19,11.2,215600.0,9.209,9.2255,9.209,9.2172,215600.0
2010-10-05 14:10:00,11.2,11.21,11.19,11.21,202000.0,9.2172,9.2255,9.209,9.2255,202000.0
2010-10-05 14:20:00,11.21,11.21,11.19,11.2,145200.0,9.2255,9.2255,9.209,9.2172,145200.0
2010-10-05 14:30:00,11.2,11.21,11.17,11.17,326000.0,9.2172,9.2255,9.1925,9.1925,326000.0
2010-10-05 14:40:00,11.17,11.18,11.17,11.17,215600.0,9.1925,9.2008,9.1925,9.1925,215600.0
2010-10-05 14:50:00,11.16,11.18,11.16,11.18,301200.0,9.1843,9.2008,9.1843,9.2008,301200.0
2010-10-05 15:00:00,11.18,11.19,11.18,11.18,331600.0,9.2008,9.209,9.2008,9.2008,331600.0
2010-10-05 15:10:00,11.18,11.2,11.18,11.19,330400.0,9.2008,9.2172,9.2008,9.209,330400.0
2010-10-05 15:20:00,11.19,11.2,11.18,11.18,401200.0,9.209,9.2172,9.2008,9.2008,401200.0
2010-10-05 15:30:00,11.18,11.19,11.18,11.19,406800.0,9.2008,9.209,9.2008,9.209,406800.0
2010-10-05 15:40:00,11.19,11.19,11.17,11.18,849200.0,9.209,9.209,9.1925,9.2008,849200.0
2010-10-05 15:50:00,11.17,11.18,11.17,11.17,1151600.0,9.1925,9.2008,9.1925,9.1925,1151600.0
2010-10-06 09:30:00,11.13,11.2,11.12,11.18,333600.0,9.1596,9.2172,9.1514,9.2008,333600.0
2010-10-06 09:40:00,11.18,11.19,11.15,11.17,255200.0,9.2008,9.209,9.1761,9.1925,255200.0
2010-10-06 09:50:00,11.17,11.2,11.15,11.17,230800.0,9.1925,9.2172,9.1761,9.1925,230800.0
2010-10-06 10:00:00,11.17,11.19,11.13,11.13,220800.0,9.1925,9.209,9.1596,9.1596,220800.0
2010-10-06 10:10:00,11.13,11.13,11.1,11.11,276400.0,9.1596,9.1596,9.1349,9.1432,276400.0
2010-10-06 10:20:00,11.1,11.11,11.07,11.1,232000.0,9.1349,9.1432,9.1102,9.1349,232000.0
2010-10-06 10:30:00,11.1,11.1,11.07,11.08,265200.0,9.1349,9.1349,9.1102,9.1185,265200.0
2010-10-06 10:40:00,11.09,11.1,11.06,11.07,287200.0,9.1267,9.1349,9.102,9.1102,287200.0
2010-10-06 10:50:00,11.07,11.07,11.03,11.05,440800.0,9.1102,9.1102,9.0773,9.0938,440800.0
2010-10-06 11:00:00,11.06,11.07,11.04,11.06,299200.0,9.102,9.1102,9.0856,9.102,299200.0
2010-10-06 11:10:00,11.06,11.06,11.04,11.04,245200.0,9.102,9.102,9.0856,9.0856,245200.0
2010-10-06 11:20:00,11.05,11.06,11.04,11.06,271600.0,9.0938,9.102,9.0856,9.102,271600.0
2010-10-06 11:30:00,11.06,11.09,11.06,11.06,156400.0,9.102,9.1267,9.102,9.102,156400.0
2010-10-06 11:40:00,11.07,11.07,11.04,11.04,216000.0,9.1102,9.1102,9.0856,9.0856,216000.0
2010-10-06 11:50:00,11.05,11.05,11.04,11.05,190400.0,9.0938,9.0938,9.0856,9.0938,190400.0
2010-10-06 12:00:00,11.05,11.09,11.05,11.09,160400.0,9.0938,9.1267,9.0938,9.1267,160400.0
2010-10-06 12:10:00,11.09,11.1,11.08,11.09,92800.0,9.1267,9.1349,9.1185,9.1267,92800.0
2010-10-06 12:20:00,11.09,11.09,11.07,11.07,107200.0,9.1267,9.1267,9.1102,9.1102,107200.0
2010-10-06 12:30:00,11.07,11.1,11.07,11.1,108400.0,9.1102,9.1349,9.1102,9.1349,108400.0
2010-10-06 12:40:00,11.1,11.12,11.1,11.1,80800.0,9.1349,9.1514,9.1349,9.1349,80800.0
2010-10-06 12:50:00,11.1,11.1,11.08,11.09,75600.0,9.1349,9.1349,9.1185,9.1267,75600.0
2010-10-06 13:00:00,11.09,11.09,11.07,11.07,69200.0,9.1267,9.1267,9.1102,9.1102,69200.0
2010-10-06 13:10:00,11.07,11.09,11.07,11.07,111200.0,9.1102,9.1267,9.1102,9.1102,111200.0
2010-10-06 13:20:00,11.07,11.09,11.07,11.09,97200.0,9.1102,9.1267,9.1102,9.1267,97200.0
2010-10-06 13:30:00,11.09,11.09,11.08,11.08,74000.0,9.1267,9.1267,9.1185,9.1185,74000.0
2010-10-06 13:40:00,11.08,11.09,11.08,11.08,91600.0,9.1185,9.1267,9.1185,9.1185,91600.0
2010-10-06 13:50:00,11.08,11.08,11.06,11.06,308800.0,9.1185,9.1185,9.102,9.102,308800.0
2010-10-06 14:00:00,11.06,11.07,11.05,11.06,256000.0,9.102,9.1102,9.0938,9.102,256000.0
2010-10-06 14:10:00,11.06,11.06,11.05,11.06,236800.0,9.102,9.102,9.0938,9.102,236800.0
2010-10-06 14:20:00,11.06,11.07,11.06,11.07,126800.0,9.102,9.1102,9.102,9.1102,126800.0
2010-10-06 14:30:00,11.07,11.07,11.06,11.06,310400.0,9.1102,9.1102,9.102,9.102,310400.0
2010-10-06 14:40:00,11.06,11.08,11.06,11.08,304400.0,9.102,9.1185,9.102,9.1185,304400.0
2010-10-06 14:50:00,11.08,11.1,11.08,11.08,264000.0,9.1185,9.1349,9.1185,9.1185,264000.0
2010-10-06 15:00:00,11.09,11.1,11.08,11.09,234400.0,9.1267,9.1349,9.1185,9.1267,234400.0
2010-10-06 15:10:00,11.09,11.12,11.08,11.12,829200.0,9.1267,9.1514,9.1185,9.1514,829200.0
2010-10-06 15:20:00,11.11,11.12,11.11,11.11,232400.0,9.1432,9.1514,9.1432,9.1432,232400.0
2010-10-06 15:30:00,11.11,11.11,11.08,11.09,400000.0,9.1432,9.1432,9.1185,9.1267,400000.0
2010-10-06 15:40:00,11.09,11.14,11.09,11.14,1261600.0,9.1267,9.1678,9.1267,9.1678,1261600.0
2010-10-06 15:50:00,11.14,11.17,11.13,11.14,1572800.0,9.1678,9.1925,9.1596,9.1678,1572800.0
2010-10-07 09:30:00,11.04,11.21,11.04,11.04,2425200.0,9.0856,9.2255,9.0856,9.0856,2425200.0
2010-10-07 09:40:00,11.05,11.06,10.97,11.0,1366400.0,9.0938,9.102,9.0279,9.0526,1366400.0
2010-10-07 09:50:00,11.0,11.1,10.99,11.03,1032800.0,9.0526,9.1349,9.0444,9.0773,1032800.0
2010-10-07 10:00:00,11.03,11.06,11.01,11.06,676000.0,9.0773,9.102,9.0609,9.102,676000.0
2010-10-07 10:10:00,11.05,11.08,11.05,11.06,568000.0,9.0938,9.1185,9.0938,9.102,568000.0
2010-10-07 10:20:00,11.06,11.11,11.06,11.09,934800.0,9.102,9.1432,9.102,9.1267,934800.0
2010-10-07 10:30:00,11.09,11.09,11.06,11.08,506000.0,9.1267,9.1267,9.102,9.1185,506000.0
2010-10-07 10:40:00,11.08,11.08,11.04,11.04,447200.0,9.1185,9.1185,9.0856,9.0856,447200.0
2010-10-07 10:50:00,11.04,11.05,10.99,11.0,427600.0,9.0856,9.0938,9.0444,9.0526,427600.0
2010-10-07 11:00:00,11.0,11.05,10.99,11.04,502000.0,9.0526,9.0938,9.0444,9.0856,502000.0
2010-10-07 11:10:00,11.04,11.05,11.02,11.03,496400.0,9.0856,9.0938,9.0691,9.0773,496400.0
2010-10-07 11:20:00,11.03,11.05,11.02,11.04,175200.0,9.0773,9.0938,9.0691,9.0856,175200.0
2010-10-07 11:30:00,11.04,11.05,10.99,11.0,588400.0,9.0856,9.0938,9.0444,9.0526,588400.0
2010-10-07 11:40:00,11.0,11.01,10.99,10.99,359200.0,9.0526,9.0609,9.0444,9.0444,359200.0
2010-10-07 11:50:00,10.99,11.0,10.99,10.99,295600.0,9.0444,9.0526,9.0444,9.0444,295600.0
2010-10-07 12:00:00,10.99,11.0,10.99,11.0,280800.0,9.0444,9.0526,9.0444,9.0526,280800.0
2010-10-07 12:10:00,11.0,11.01,10.99,10.99,191600.0,9.0526,9.0609,9.0444,9.0444,191600.0
2010-10-07 12:20:00,10.99,11.0,10.95,10.96,200400.0,9.0444,9.0526,9.0115,9.0197,200400.0
2010-10-07 12:30:00,10.96,10.97,10.94,10.96,335200.0,9.0197,9.0279,9.0033,9.0197,335200.0
2010-10-07 12:40:00,10.96,10.96,10.95,10.96,114000.0,9.0197,9.0197,9.0115,9.0197,114000.0
2010-10-07 12:50:00,10.96,10.96,10.94,10.95,199600.0,9.0197,9.0197,9.0033,9.0115,199600.0
2010-10-07 13:00:00,10.95,10.97,10.95,10.97,252000.0,9.0115,9.0279,9.0115,9.0279,252000.0
2010-10-07 13:10:00,10.97,10.98,10.96,10.97,133600.0,9.0279,9.0362,9.0197,9.0279,133600.0
2010-10-07 13:20:00,10.97,10.99,10.97,10.98,107200.0,9.0279,9.0444,9.0279,9.0362,107200.0
2010-10-07 13:30:00,10.98,10.99,10.96,10.97,238000.0,9.0362,9.0444,9.0197,9.0279,238000.0
2010-10-07 13:40:00,10.97,10.97,10.96,10.96,223600.0,9.0279,9.0279,9.0197,9.0197,223600.0
2010-10-07 13:50:00,10.96,10.99,10.95,10.98,307600.0,9.0197,9.0444,9.0115,9.0362,307600.0
2010-10-07 14:00:00,10.98,11.0,10.98,10.99,245600.0,9.0362,9.0526,9.0362,9.0444,245600.0
2010-10-07 14:10:00,10.99,11.02,10.99,11.01,451200.0,9.0444,9.0691,9.0444,9.0609,451200.0
2010-10-07 14:20:00,11.01,11.03,11.01,11.01,180000.0,9.0609,9.0773,9.0609,9.0609,180000.0
2010-10-07 14:30:00,11.01,11.02,10.99,11.02,584800.0,9.0609,9.0691,9.0444,9.0691,584800.0
2010-10-07 14:40:00,11.02,11.05,11.02,11.03,400400.0,9.0691,9.0938,9.0691,9.0773,400400.0
2010-10-07 14:50:00,11.03,11.04,11.03,11.04,296400.0,9.0773,9.0856,9.0773,9.0856,296400.0
2010-10-07 15:00:00,11.04,11.05,11.03,11.05,424800.0,9.0856,9.0938,9.0773,9.0938,424800.0
2010-10-07 15:10:00,11.05,11.05,11.03,11.03,348800.0,9.0938,9.0938,9.0773,9.0773,348800.0
2010-10-07 15:20:00,11.03,11.04,11.03,11.03,303200.0,9.0773,9.0856,9.0773,9.0773,303200.0
2010-10-07 15:30:00,11.03,11.04,11.01,11.04,613600.0,9.0773,9.0856,9.0609,9.0856,613600.0
2010-10-07 15:40:00,11.04,11.04,11.03,11.03,822800.0,9.0856,9.0856,9.0773,9.0773,822800.0
2010-10-07 15:50:00,11.03,11.04,11.01,11.03,1048400.0,9.0773,9.0856,9.0609,9.0773,1048400.0
2010-10-08 09:30:00,11.03,11.14,11.03,11.1,619200.0,9.0773,9.1678,9.0773,9.1349,619200.0
2010-10-08 09:40:00,11.1,11.16,11.1,11.13,461600.0,9.1349,9.1843,9.1349,9.1596,461600.0
2010-10-08 09:50:00,11.13,11.2,11.13,11.2,627600.0,9.1596,9.2172,9.1596,9.2172,627600.0
2010-10-08 10:00:00,11.2,11.22,11.19,11.19,679200.0,9.2172,9.2337,9.209,9.209,679200.0
2010-10-08 10:10:00,11.19,11.2,11.17,11.18,807600.0,9.209,9.2172,9.1925,9.2008,807600.0
2010-10-08 10:20:00,11.18,11.18,11.14,11.14,443200.0,9.2008,9.2008,9.1678,9.1678,443200.0
2010-10-08 10:30:00,11.14,11.18,11.13,11.18,276000.0,9.1678,9.2008,9.1596,9.2008,276000.0
2010-10-08 10:40:00,11.18,11.19,11.18,11.18,264000.0,9.2008,9.209,9.2008,9.2008,264000.0
2010-10-08 10:50:00,11.18,11.23,11.18,11.23,245200.0,9.2008,9.2419,9.2008,9.2419,245200.0
2010-10-08 11:00:00,11.23,11.24,11.22,11.23,181600.0,9.2419,9.2501,9.2337,9.2419,181600.0
2010-10-08 11:10:00,11.23,11.25,11.22,11.24,153200.0,9.2419,9.2584,9.2337,9.2501,153200.0
2010-10-08 11:20:00,11.24,11.27,11.24,11.24,326800.0,9.2501,9.2748,9.2501,9.2501,326800.0
2010-10-08 11:30:00,11.24,11.26,11.22,11.23,417200.0,9.2501,9.2666,9.2337,9.2419,417200.0
2010-10-08 11:40:00,11.23,11.24,11.21,11.22,258800.0,9.2419,9.2501,9.2255,9.2337,258800.0
2010-10-08 11:50:00,11.22,11.23,11.21,11.22,300400.0,9.2337,9.2419,9.2255,9.2337,300400.0
2010-10-08 12:00:00,11.22,11.23,11.2,11.22,177200.0,9.2337,9.2419,9.2172,9.2337,177200.0
2010-10-08 12:10:00,11.22,11.23,11.22,11.23,94400.0,9.2337,9.2419,9.2337,9.2419,94400.0
2010-10-08 12:20:00,11.23,11.23,11.22,11.22,78800.0,9.2419,9.2419,9.2337,9.2337,78800.0
2010-10-08 12:30:00,11.22,11.25,11.22,11.25,82400.0,9.2337,9.2584,9.2337,9.2584,82400.0
2010-10-08 12:40:00,11.25,11.25,11.24,11.24,102000.0,9.2584,9.2584,9.2501,9.2501,102000.0
2010-10-08 12:50:00,11.24,11.25,11.24,11.25,64000.0,9.2501,9.2584,9.2501,9.2584,64000.0
2010-10-08 13:00:00,11.25,11.26,11.24,11.24,94400.0,9.2584,9.2666,9.2501,9.2501,94400.0
2010-10-08 13:10:00,11.24,11.26,11.24,11.26,131600.0,9.2501,9.2666,9.2501,9.2666,131600.0
2010-10-08 13:20:00,11.27,11.27,11.25,11.25,119600.0,9.2748,9.2748,9.2584,9.2584,119600.0
2010-10-08 13:30:00,11.26,11.26,11.24,11.24,90000.0,9.2666,9.2666,9.2501,9.2501,90000.0
2010-10-08 13:40:00,11.24,11.24,11.21,11.21,262800.0,9.2501,9.2501,9.2255,9.2255,262800.0
2010-10-08 13:50:00,11.21,11.21,11.2,11.21,130800.0,9.2255,9.2255,9.2172,9.2255,130800.0
2010-10-08 14:00:00,11.21,11.21,11.18,11.19,173600.0,9.2255,9.2255,9.2008,9.209,173600.0
2010-10-08 14:10:00,11.18,11.21,11.18,11.21,91600.0,9.2008,9.2255,9.2008,9.2255,91600.0
2010-10-08 14:20:00,11.21,11.21,11.18,11.19,147200.0,9.2255,9.2255,9.2008,9.209,147200.0
2010-10-08 14:30:00,11.19,11.21,11.19,11.21,197600.0,9.209,9.2255,9.209,9.2255,197600.0
2010-10-08 14:40:00,11.21,11.21,11.2,11.2,442400.0,9.2255,9.2255,9.2172,9.2172,442400.0
2010-10-08 14:50:00,11.2,11.2,11.17,11.17,375200.0,9.2172,9.2172,9.1925,9.1925,375200.0
2010-10-08 15:00:00,11.17,11.18,11.15,11.16,721200.0,9.1925,9.2008,9.1761,9.1843,721200.0
2010-10-08 15:10:00,11.16,11.2,11.16,11.2,270800.0,9.1843,9.2172,9.1843,9.2172,270800.0
2010-10-08 15:20:00,11.2,11.2,11.18,11.18,202800.0,9.2172,9.2172,9.2008,9.2008,202800.0
2010-10-08 15:30:00,11.18,11.21,11.18,11.21,358000.0,9.2008,9.2255,9.2008,9.2255,358000.0
2010-10-08 15:40:00,11.21,11.22,11.18,11.19,538400.0,9.2255,9.2337,9.2008,9.209,538400.0
2010-10-08 15:50:00,11.19,11.19,11.17,11.17,823200.0,9.209,9.209,9.1925,9.1925,823200.0
2010-10-11 09:30:00,11.16,11.25,11.16,11.25,244400.0,9.1843,9.2584,9.1843,9.2584,244400.0
2010-10-11 09:40:00,11.25,11.28,11.24,11.26,506800.0,9.2584,9.2831,9.2501,9.2666,506800.0
2010-10-11 09:50:00,11.26,11.27,11.21,11.22,357600.0,9.2666,9.2748,9.2255,9.2337,357600.0
2010-10-11 10:00:00,11.22,11.3,11.21,11.3,232400.0,9.2337,9.2995,9.2255,9.2995,232400.0
2010-10-11 10:10:00,11.3,11.31,11.28,11.3,222400.0,9.2995,9.3078,9.2831,9.2995,222400.0
2010-10-11 10:20:00,11.3,11.34,11.3,11.34,226000.0,9.2995,9.3324,9.2995,9.3324,226000.0
2010-10-11 10:30:00,11.34,11.35,11.31,11.32,244800.0,9.3324,9.3407,9.3078,9.316,244800.0
2010-10-11 10:40:00,11.31,11.32,11.24,11.26,454800.0,9.3078,9.316,9.2501,9.2666,454800.0
2010-10-11 10:50:00,11.26,11.26,11.22,11.25,300800.0,9.2666,9.2666,9.2337,9.2584,300800.0
2010-10-11 11:00:00,11.25,11.27,11.22,11.22,196800.0,9.2584,9.2748,9.2337,9.2337,196800.0
2010-10-11 11:10:00,11.22,11.23,11.21,11.21,260000.0,9.2337,9.2419,9.2255,9.2255,260000.0
2010-10-11 11:20:00,11.21,11.24,11.21,11.22,224400.0,9.2255,9.2501,9.2255,9.2337,224400.0
2010-10-11 11:30:00,11.22,11.27,11.22,11.26,244400.0,9.2337,9.2748,9.2337,9.2666,244400.0
2010-10-11 11:40:00,11.27,11.28,11.26,11.28,136400.0,9.2748,9.2831,9.2666,9.2831,136400.0
2010-10-11 11:50:00,11.28,11.29,11.27,11.28,226400.0,9.2831,9.2913,9.2748,9.2831,226400.0
2010-10-11 12:00:00,11.28,11.29,11.27,11.28,154400.0,9.2831,9.2913,9.2748,9.2831,154400.0
2010-10-11 12:10:00,11.28,11.28,11.27,11.28,107600.0,9.2831,9.2831,9.2748,9.2831,107600.0
2010-10-11 12:20:00,11.28,11.29,11.28,11.28,116800.0,9.2831,9.2913,9.2831,9.2831,116800.0
2010-10-11 12:30:00,11.28,11.28,11.27,11.27,120000.0,9.2831,9.2831,9.2748,9.2748,120000.0
2010-10-11 12:40:00,11.27,11.28,11.27,11.28,96000.0,9.2748,9.2831,9.2748,9.2831,96000.0
2010-10-11 12:50:00,11.28,11.28,11.27,11.27,106000.0,9.2831,9.2831,9.2748,9.2748,106000.0
2010-10-11 13:00:00,11.27,11.28,11.26,11.27,106400.0,9.2748,9.2831,9.2666,9.2748,106400.0
2010-10-11 13:10:00,11.27,11.28,11.27,11.28,77600.0,9.2748,9.2831,9.2748,9.2831,77600.0
2010-10-11 13:20:00,11.28,11.28,11.26,11.28,309600.0,9.2831,9.2831,9.2666,9.2831,309600.0
2010-10-11 13:30:00,11.27,11.28,11.27,11.28,124000.0,9.2748,9.2831,9.2748,9.2831,124000.0
2010-10-11 13:40:00,11.28,11.28,11.27,11.28,112000.0,9.2831,9.2831,9.2748,9.2831,112000.0
2010-10-11 13:50:00,11.28,11.29,11.27,11.29,105600.0,9.2831,9.2913,9.2748,9.2913,105600.0
2010-10-11 14:00:00,11.29,11.3,11.28,11.29,145200.0,9.2913,9.2995,9.2831,9.2913,145200.0
2010-10-11 14:10:00,11.28,11.29,11.27,11.27,136000.0,9.2831,9.2913,9.2748,9.2748,136000.0
2010-10-11 14:20:00,11.27,11.29,11.27,11.29,78000.0,9.2748,9.2913,9.2748,9.2913,78000.0
2010-10-11 14:30:00,11.29,11.29,11.28,11.28,130400.0,9.2913,9.2913,9.2831,9.2831,130400.0
2010-10-11 14:40:00,11.28,11.3,11.28,11.3,156800.0,9.2831,9.2995,9.2831,9.2995,156800.0
2010-10-11 14:50:00,11.29,11.3,11.28,11.28,142400.0,9.2913,9.2995,9.2831,9.2831,142400.0
2010-10-11 15:00:00,11.28,11.29,11.27,11.28,120400.0,9.2831,9.2913,9.2748,9.2831,120400.0
2010-10-11 15:10:00,11.28,11.29,11.27,11.27,192800.0,9.2831,9.2913,9.2748,9.2748,192800.0
2010-10-11 15:20:00,11.27,11.27,11.24,11.25,358000.0,9.2748,9.2748,9.2501,9.2584,358000.0
2010-10-11 15:30:00,11.25,11.25,11.23,11.23,283200.0,9.2584,9.2584,9.2419,9.2419,283200.0
2010-10-11 15:40:00,11.23,11.24,11.22,11.24,394800.0,9.2419,9.2501,9.2337,9.2501,394800.0
2010-10-11 15:50:00,11.25,11.25,11.24,11.24,507600.0,9.2584,9.2584,9.2501,9.2501,507600.0
2010-10-12 09:30:00,11.21,11.22,11.15,11.19,463600.0,9.2255,9.2337,9.1761,9.209,463600.0
2010-10-12 09:40:00,11.19,11.2,11.17,11.18,201600.0,9.209,9.2172,9.1925,9.2008,201600.0
2010-10-12 09:50:00,11.18,11.2,11.16,11.19,218000.0,9.2008,9.2172,9.1843,9.209,218000.0
2010-10-12 10:00:00,11.19,11.22,11.17,11.19,162000.0,9.209,9.2337,9.1925,9.209,162000.0
2010-10-12 10:10:00,11.19,11.23,11.19,11.23,134000.0,9.209,9.2419,9.209,9.2419,134000.0
2010-10-12 10:20:00,11.23,11.23,11.2,11.21,107600.0,9.2419,9.2419,9.2172,9.2255,107600.0
2010-10-12 10:30:00,11.21,11.22,11.2,11.2,118000.0,9.2255,9.2337,9.2172,9.2172,118000.0
2010-10-12 10:40:00,11.2,11.23,11.2,11.22,146800.0,9.2172,9.2419,9.2172,9.2337,146800.0
2010-10-12 10:50:00,11.22,11.22,11.2,11.2,129600.0,9.2337,9.2337,9.2172,9.2172,129600.0
2010-10-12 11:00:00,11.21,11.25,11.21,11.23,128000.0,9.2255,9.2584,9.2255,9.2419,128000.0
2010-10-12 11:10:00,11.24,11.24,11.21,11.22,115600.0,9.2501,9.2501,9.2255,9.2337,115600.0
2010-10-12 11:20:00,11.22,11.24,11.22,11.22,116400.0,9.2337,9.2501,9.2337,9.2337,116400.0
2010-10-12 11:30:00,11.22,11.23,11.2,11.2,92800.0,9.2337,9.2419,9.2172,9.2172,92800.0
2010-10-12 11:40:00,11.2,11.2,11.18,11.18,106400.0,9.2172,9.2172,9.2008,9.2008,106400.0
2010-10-12 11:50:00,11.18,11.2,11.17,11.2,129600.0,9.2008,9.2172,9.1925,9.2172,129600.0
2010-10-12 12:00:00,11.2,11.21,11.19,11.19,132400.0,9.2172,9.2255,9.209,9.209,132400.0
2010-10-12 12:10:00,11.19,11.21,11.19,11.21,108800.0,9.209,9.2255,9.209,9.2255,108800.0
2010-10-12 12:20:00,11.21,11.22,11.19,11.19,63200.0,9.2255,9.2337,9.209,9.209,63200.0
2010-10-12 12:30:00,11.19,11.19,11.18,11.19,51200.0,9.209,9.209,9.2008,9.209,51200.0
2010-10-12 12:40:00,11.19,11.19,11.17,11.17,161600.0,9.209,9.209,9.1925,9.1925,161600.0
2010-10-12 12:50:00,11.17,11.19,11.17,11.18,102000.0,9.1925,9.209,9.1925,9.2008,102000.0
2010-10-12 13:00:00,11.19,11.19,11.17,11.18,90800.0,9.209,9.209,9.1925,9.2008,90800.0
2010-10-12 13:10:00,11.18,11.18,11.17,11.18,124800.0,9.2008,9.2008,9.1925,9.2008,124800.0
2010-10-12 13:20:00,11.18,11.18,11.17,11.17,161200.0,9.2008,9.2008,9.1925,9.1925,161200.0
2010-10-12 13:30:00,11.17,11.17,11.17,11.17,138800.0,9.1925,9.1925,9.1925,9.1925,138800.0
2010-10-12 13:40:00,11.17,11.17,11.17,11.17,75200.0,9.1925,9.1925,9.1925,9.1925,75200.0
2010-10-12 13:50:00,11.17,11.18,11.17,11.18,93200.0,9.1925,9.2008,9.1925,9.2008,93200.0
2010-10-12 14:00:00,11.18,11.22,11.17,11.21,329600.0,9.2008,9.2337,9.1925,9.2255,329600.0
2010-10-12 14:10:00,11.21,11.24,11.21,11.23,279600.0,9.2255,9.2501,9.2255,9.2419,279600.0
2010-10-12 14:20:00,11.23,11.23,11.21,11.21,204400.0,9.2419,9.2419,9.2255,9.2255,204400.0
2010-10-12 14:30:00,11.21,11.21,11.17,11.17,280400.0,9.2255,9.2255,9.1925,9.1925,280400.0
2010-10-12 14:40:00,11.17,11.21,11.17,11.2,326400.0,9.1925,9.2255,9.1925,9.2172,326400.0
2010-10-12 14:50:00,11.2,11.21,11.2,11.21,245600.0,9.2172,9.2255,9.2172,9.2255,245600.0
2010-10-12 15:00:00,11.21,11.22,11.19,11.21,314800.0,9.2255,9.2337,9.209,9.2255,314800.0
2010-10-12 15:10:00,11.21,11.23,11.21,11.22,265200.0,9.2255,9.2419,9.2255,9.2337,265200.0
2010-10-12 15:20:00,11.22,11.24,11.22,11.24,472800.0,9.2337,9.2501,9.2337,9.2501,472800.0
2010-10-12 15:30:00,11.23,11.24,11.22,11.22,379600.0,9.2419,9.2501,9.2337,9.2337,379600.0
2010-10-12 15:40:00,11.22,11.23,11.22,11.23,327200.0,9.2337,9.2419,9.2337,9.2419,327200.0
2010-10-12 15:50:00,11.23,11.24,11.2,11.21,1060800.0,9.2419,9.2501,9.2172,9.2255,1060800.0
2010-10-13 09:30:00,11.24,11.25,11.23,11.23,260400.0,9.2501,9.2584,9.2419,9.2419,260400.0
2010-10-13 09:40:00,11.23,11.25,11.2,11.24,180400.0,9.2419,9.2584,9.2172,9.2501,180400.0
2010-10-13 09:50:00,11.24,11.24,11.21,11.22,179200.0,9.2501,9.2501,9.2255,9.2337,179200.0
2010-10-13 10:00:00,11.22,11.23,11.2,11.2,178400.0,9.2337,9.2419,9.2172,9.2172,178400.0
2010-10-13 10:10:00,11.2,11.2,11.15,11.16,322000.0,9.2172,9.2172,9.1761,9.1843,322000.0
2010-10-13 10:20:00,11.16,11.16,11.11,11.11,634400.0,9.1843,9.1843,9.1432,9.1432,634400.0
2010-10-13 10:30:00,11.12,11.13,11.1,11.13,434400.0,9.1514,9.1596,9.1349,9.1596,434400.0
2010-10-13 10:40:00,11.13,11.13,11.11,11.11,482800.0,9.1596,9.1596,9.1432,9.1432,482800.0
2010-10-13 10:50:00,11.11,11.13,11.11,11.13,314800.0,9.1432,9.1596,9.1432,9.1596,314800.0
2010-10-13 11:00:00,11.13,11.17,11.13,11.15,370800.0,9.1596,9.1925,9.1596,9.1761,370800.0
2010-10-13 11:10:00,11.15,11.16,11.13,11.13,278400.0,9.1761,9.1843,9.1596,9.1596,278400.0
2010-10-13 11:20:00,11.13,11.14,11.11,11.12,258800.0,9.1596,9.1678,9.1432,9.1514,258800.0
2010-10-13 11:30:00,11.12,11.16,11.12,11.15,164000.0,9.1514,9.1843,9.1514,9.1761,164000.0
2010-10-13 11:40:00,11.15,11.15,11.12,11.14,207200.0,9.1761,9.1761,9.1514,9.1678,207200.0
2010-10-13 11:50:00,11.14,11.15,11.13,11.14,120000.0,9.1678,9.1761,9.1596,9.1678,120000.0
2010-10-13 12:00:00,11.14,11.15,11.13,11.15,122800.0,9.1678,9.1761,9.1596,9.1761,122800.0
2010-10-13 12:10:00,11.15,11.17,11.15,11.17,164000.0,9.1761,9.1925,9.1761,9.1925,164000.0
2010-10-13 12:20:00,11.17,11.21,11.17,11.2,211200.0,9.1925,9.2255,9.1925,9.2172,211200.0
2010-10-13 12:30:00,11.2,11.21,11.19,11.21,134000.0,9.2172,9.2255,9.209,9.2255,134000.0
2010-10-13 12:40:00,11.2,11.21,11.19,11.19,121600.0,9.2172,9.2255,9.209,9.209,121600.0
2010-10-13 12:50:00,11.19,11.19,11.18,11.18,115600.0,9.209,9.209,9.2008,9.2008,115600.0
2010-10-13 13:00:00,11.18,11.18,11.18,11.18,114400.0,9.2008,9.2008,9.2008,9.2008,114400.0
2010-10-13 13:10:00,11.18,11.19,11.17,11.18,126000.0,9.2008,9.209,9.1925,9.2008,126000.0
2010-10-13 13:20:00,11.18,11.2,11.18,11.18,98800.0,9.2008,9.2172,9.2008,9.2008,98800.0
2010-10-13 13:30:00,11.18,11.2,11.18,11.19,129200.0,9.2008,9.2172,9.2008,9.209,129200.0
2010-10-13 13:40:00,11.2,11.2,11.17,11.18,160000.0,9.2172,9.2172,9.1925,9.2008,160000.0
2010-10-13 13:50:00,11.18,11.19,11.17,11.17,100800.0,9.2008,9.209,9.1925,9.1925,100800.0
2010-10-13 14:00:00,11.17,11.19,11.17,11.17,149600.0,9.1925,9.209,9.1925,9.1925,149600.0
2010-10-13 14:10:00,11.18,11.2,11.17,11.19,412800.0,9.2008,9.2172,9.1925,9.209,412800.0
2010-10-13 14:20:00,11.19,11.2,11.19,11.2,341200.0,9.209,9.2172,9.209,9.2172,341200.0
2010-10-13 14:30:00,11.2,11.21,11.19,11.19,305600.0,9.2172,9.2255,9.209,9.209,305600.0
2010-10-13 14:40:00,11.19,11.2,11.17,11.17,190000.0,9.209,9.2172,9.1925,9.1925,190000.0
2010-10-13 14:50:00,11.17,11.18,11.17,11.18,224400.0,9.1925,9.2008,9.1925,9.2008,224400.0
2010-10-13 15:00:00,11.18,11.19,11.14,11.15,494000.0,9.2008,9.209,9.1678,9.1761,494000.0
2010-10-13 15:10:00,11.15,11.16,11.13,11.15,572400.0,9.1761,9.1843,9.1596,9.1761,572400.0
2010-10-13 15:20:00,11.15,11.16,11.13,11.13,363200.0,9.1761,9.1843,9.1596,9.1596,363200.0
2010-10-13 15:30:00,11.13,11.15,11.13,11.13,504000.0,9.1596,9.1761,9.1596,9.1596,504000.0
2010-10-13 15:40:00,11.13,11.15,11.13,11.13,467600.0,9.1596,9.1761,9.1596,9.1596,467600.0
2010-10-13 15:50:00,11.13,11.13,11.1,11.12,870800.0,9.1596,9.1596,9.1349,9.1514,870800.0
2010-10-14 09:30:00,11.12,11.2,11.12,11.19,376400.0,9.1514,9.2172,9.1514,9.209,376400.0
2010-10-14 09:40:00,11.19,11.21,11.15,11.2,327600.0,9.209,9.2255,9.1761,9.2172,327600.0
2010-10-14 09:50:00,11.2,11.22,11.15,11.16,240400.0,9.2172,9.2337,9.1761,9.1843,240400.0
2010-10-14 10:00:00,11.16,11.22,11.15,11.18,322000.0,9.1843,9.2337,9.1761,9.2008,322000.0
2010-10-14 10:10:00,11.19,11.2,11.17,11.2,304000.0,9.209,9.2172,9.1925,9.2172,304000.0
2010-10-14 10:20:00,11.21,11.21,11.18,11.18,149200.0,9.2255,9.2255,9.2008,9.2008,149200.0
2010-10-14 10:30:00,11.18,11.21,11.16,11.2,165600.0,9.2008,9.2255,9.1843,9.2172,165600.0
2010-10-14 10:40:00,11.2,11.24,11.2,11.24,188000.0,9.2172,9.2501,9.2172,9.2501,188000.0
2010-10-14 10:50:00,11.24,11.24,11.19,11.2,340000.0,9.2501,9.2501,9.209,9.2172,340000.0
2010-10-14 11:00:00,11.2,11.2,11.17,11.19,159600.0,9.2172,9.2172,9.1925,9.209,159600.0
2010-10-14 11:10:00,11.19,11.19,11.17,11.18,145200.0,9.209,9.209,9.1925,9.2008,145200.0
2010-10-14 11:20:00,11.18,11.19,11.17,11.18,229200.0,9.2008,9.209,9.1925,9.2008,229200.0
2010-10-14 11:30:00,11.18,11.18,11.15,11.17,189200.0,9.2008,9.2008,9.1761,9.1925,189200.0
2010-10-14 11:40:00,11.16,11.16,11.12,11.12,213200.0,9.1843,9.1843,9.1514,9.1514,213200.0
2010-10-14 11:50:00,11.12,11.15,11.12,11.13,147200.0,9.1514,9.1761,9.1514,9.1596,147200.0
2010-10-14 12:00:00,11.13,11.16,11.13,11.15,133600.0,9.1596,9.1843,9.1596,9.1761,133600.0
2010-10-14 12:10:00,11.15,11.15,11.11,11.11,168000.0,9.1761,9.1761,9.1432,9.1432,168000.0
2010-10-14 12:20:00,11.11,11.12,11.1,11.1,160800.0,9.1432,9.1514,9.1349,9.1349,160800.0
2010-10-14 12:30:00,11.1,11.12,11.1,11.11,115200.0,9.1349,9.1514,9.1349,9.1432,115200.0
2010-10-14 12:40:00,11.11,11.12,11.11,11.12,101200.0,9.1432,9.1514,9.1432,9.1514,101200.0
2010-10-14 12:50:00,11.12,11.13,11.12,11.13,84800.0,9.1514,9.1596,9.1514,9.1596,84800.0
2010-10-14 13:00:00,11.13,11.14,11.1,11.12,192800.0,9.1596,9.1678,9.1349,9.1514,192800.0
2010-10-14 13:10:00,11.11,11.12,11.1,11.11,100800.0,9.1432,9.1514,9.1349,9.1432,100800.0
2010-10-14 13:20:00,11.1,11.1,11.08,11.08,149200.0,9.1349,9.1349,9.1185,9.1185,149200.0
2010-10-14 13:30:00,11.08,11.11,11.08,11.1,163200.0,9.1185,9.1432,9.1185,9.1349,163200.0
2010-10-14 13:40:00,11.11,11.11,11.09,11.1,153200.0,9.1432,9.1432,9.1267,9.1349,153200.0
2010-10-14 13:50:00,11.11,11.12,11.09,11.11,100000.0,9.1432,9.1514,9.1267,9.1432,100000.0
2010-10-14 14:00:00,11.11,11.12,11.1,11.1,110400.0,9.1432,9.1514,9.1349,9.1349,110400.0
2010-10-14 14:10:00,11.1,11.11,11.08,11.09,148000.0,9.1349,9.1432,9.1185,9.1267,148000.0
2010-10-14 14:20:00,11.09,11.1,11.07,11.08,151600.0,9.1267,9.1349,9.1102,9.1185,151600.0
2010-10-14 14:30:00,11.08,11.09,11.07,11.08,170000.0,9.1185,9.1267,9.1102,9.1185,170000.0
2010-10-14 14:40:00,11.08,11.09,11.06,11.08,203600.0,9.1185,9.1267,9.102,9.1185,203600.0
2010-10-14 14:50:00,11.08,11.09,11.07,11.07,218800.0,9.1185,9.1267,9.1102,9.1102,218800.0
2010-10-14 15:00:00,11.07,11.1,11.06,11.1,292400.0,9.1102,9.1349,9.102,9.1349,292400.0
2010-10-14 15:10:00,11.09,11.1,11.09,11.1,206800.0,9.1267,9.1349,9.1267,9.1349,206800.0
2010-10-14 15:20:00,11.1,11.12,11.1,11.1,244000.0,9.1349,9.1514,9.1349,9.1349,244000.0
2010-10-14 15:30:00,11.1,11.13,11.1,11.11,360400.0,9.1349,9.1596,9.1349,9.1432,360400.0
2010-10-14 15:40:00,11.11,11.11,11.1,11.11,408400.0,9.1432,9.1432,9.1349,9.1432,408400.0
2010-10-14 15:50:00,11.11,11.13,11.11,11.13,944800.0,9.1432,9.1596,9.1432,9.1596,944800.0
2010-10-15 09:30:00,11.16,11.24,11.15,11.22,1579600.0,9.1843,9.2501,9.1761,9.2337,1579600.0
2010-10-15 09:40:00,11.21,11.25,11.21,11.22,294400.0,9.2255,9.2584,9.2255,9.2337,294400.0
2010-10-15 09:50:00,11.22,11.24,11.19,11.21,503200.0,9.2337,9.2501,9.209,9.2255,503200.0
2010-10-15 10:00:00,11.2,11.22,11.16,11.21,427600.0,9.2172,9.2337,9.1843,9.2255,427600.0
2010-10-15 10:10:00,11.21,11.21,11.16,11.17,410400.0,9.2255,9.2255,9.1843,9.1925,410400.0
2010-10-15 10:20:00,11.17,11.19,11.13,11.15,532000.0,9.1925,9.209,9.1596,9.1761,532000.0
2010-10-15 10:30:00,11.15,11.18,11.14,11.16,315200.0,9.1761,9.2008,9.1678,9.1843,315200.0
2010-10-15 10:40:00,11.16,11.19,11.15,11.19,207600.0,9.1843,9.209,9.1761,9.209,207600.0
2010-10-15 10:50:00,11.19,11.22,11.18,11.21,234400.0,9.209,9.2337,9.2008,9.2255,234400.0
2010-10-15 11:00:00,11.21,11.25,11.21,11.25,352400.0,9.2255,9.2584,9.2255,9.2584,352400.0
2010-10-15 11:10:00,11.25,11.25,11.23,11.24,373200.0,9.2584,9.2584,9.2419,9.2501,373200.0
2010-10-15 11:20:00,11.23,11.25,11.22,11.24,274000.0,9.2419,9.2584,9.2337,9.2501,274000.0
2010-10-15 11:30:00,11.24,11.29,11.24,11.26,521200.0,9.2501,9.2913,9.2501,9.2666,521200.0
2010-10-15 11:40:00,11.27,11.27,11.22,11.22,246400.0,9.2748,9.2748,9.2337,9.2337,246400.0
2010-10-15 11:50:00,11.22,11.22,11.2,11.21,285600.0,9.2337,9.2337,9.2172,9.2255,285600.0
2010-10-15 12:00:00,11.21,11.23,11.21,11.23,265200.0,9.2255,9.2419,9.2255,9.2419,265200.0
2010-10-15 12:10:00,11.23,11.27,11.22,11.25,246800.0,9.2419,9.2748,9.2337,9.2584,246800.0
2010-10-15 12:20:00,11.25,11.27,11.25,11.26,255200.0,9.2584,9.2748,9.2584,9.2666,255200.0
2010-10-15 12:30:00,11.27,11.29,11.26,11.27,206400.0,9.2748,9.2913,9.2666,9.2748,206400.0
2010-10-15 12:40:00,11.27,11.27,11.25,11.27,154800.0,9.2748,9.2748,9.2584,9.2748,154800.0
2010-10-15 12:50:00,11.27,11.27,11.25,11.25,132800.0,9.2748,9.2748,9.2584,9.2584,132800.0
2010-10-15 13:00:00,11.25,11.26,11.24,11.26,188800.0,9.2584,9.2666,9.2501,9.2666,188800.0
2010-10-15 13:10:00,11.26,11.26,11.24,11.25,177600.0,9.2666,9.2666,9.2501,9.2584,177600.0
2010-10-15 13:20:00,11.26,11.27,11.25,11.27,135600.0,9.2666,9.2748,9.2584,9.2748,135600.0
2010-10-15 13:30:00,11.27,11.28,11.26,11.27,212800.0,9.2748,9.2831,9.2666,9.2748,212800.0
2010-10-15 13:40:00,11.27,11.27,11.24,11.26,199200.0,9.2748,9.2748,9.2501,9.2666,199200.0
2010-10-15 13:50:00,11.26,11.28,11.24,11.26,160400.0,9.2666,9.2831,9.2501,9.2666,160400.0
2010-10-15 14:00:00,11.26,11.26,11.24,11.26,228000.0,9.2666,9.2666,9.2501,9.2666,228000.0
2010-10-15 14:10:00,11.25,11.29,11.25,11.27,272400.0,9.2584,9.2913,9.2584,9.2748,272400.0
2010-10-15 14:20:00,11.27,11.28,11.25,11.28,283600.0,9.2748,9.2831,9.2584,9.2831,283600.0
2010-10-15 14:30:00,11.28,11.28,11.26,11.26,237200.0,9.2831,9.2831,9.2666,9.2666,237200.0
2010-10-15 14:40:00,11.26,11.26,11.24,11.25,196800.0,9.2666,9.2666,9.2501,9.2584,196800.0
2010-10-15 14:50:00,11.25,11.27,11.24,11.27,266800.0,9.2584,9.2748,9.2501,9.2748,266800.0
2010-10-15 15:00:00,11.27,11.27,11.24,11.24,298400.0,9.2748,9.2748,9.2501,9.2501,298400.0
2010-10-15 15:10:00,11.24,11.26,11.24,11.26,256000.0,9.2501,9.2666,9.2501,9.2666,256000.0
2010-10-15 15:20:00,11.25,11.27,11.25,11.26,352800.0,9.2584,9.2748,9.2584,9.2666,352800.0
2010-10-15 15:30:00,11.26,11.27,11.25,11.26,368400.0,9.2666,9.2748,9.2584,9.2666,368400.0
2010-10-15 15:40:00,11.26,11.27,11.25,11.27,505600.0,9.2666,9.2748,9.2584,9.2748,505600.0
2010-10-15 15:50:00,11.27,11.28,11.26,11.26,725200.0,9.2748,9.2831,9.2666,9.2666,725200.0
2010-10-18 09:30:00,11.26,11.27,11.22,11.22,736000.0,9.2666,9.2748,9.2337,9.2337,736000.0
2010-10-18 09:40:00,11.22,11.24,11.21,11.24,299200.0,9.2337,9.2501,9.2255,9.2501,299200.0
2010-10-18 09:50:00,11.24,11.25,11.22,11.24,198000.0,9.2501,9.2584,9.2337,9.2501,198000.0
2010-10-18 10:00:00,11.24,11.26,11.23,11.26,241600.0,9.2501,9.2666,9.2419,9.2666,241600.0
2010-10-18 10:10:00,11.25,11.28,11.24,11.24,230400.0,9.2584,9.2831,9.2501,9.2501,230400.0
2010-10-18 10:20:00,11.24,11.24,11.21,11.21,397600.0,9.2501,9.2501,9.2255,9.2255,397600.0
2010-10-18 10:30:00,11.21,11.22,11.21,11.21,230000.0,9.2255,9.2337,9.2255,9.2255,230000.0
2010-10-18 10:40:00,11.21,11.21,11.2,11.21,242400.0,9.2255,9.2255,9.2172,9.2255,242400.0
2010-10-18 10:50:00,11.21,11.22,11.2,11.21,280000.0,9.2255,9.2337,9.2172,9.2255,280000.0
2010-10-18 11:00:00,11.21,11.21,11.19,11.19,321200.0,9.2255,9.2255,9.209,9.209,321200.0
2010-10-18 11:10:00,11.19,11.21,11.18,11.21,329600.0,9.209,9.2255,9.2008,9.2255,329600.0
2010-10-18 11:20:00,11.21,11.22,11.21,11.22,205200.0,9.2255,9.2337,9.2255,9.2337,205200.0
2010-10-18 11:30:00,11.22,11.24,11.21,11.22,222000.0,9.2337,9.2501,9.2255,9.2337,222000.0
2010-10-18 11:40:00,11.22,11.23,11.22,11.23,110800.0,9.2337,9.2419,9.2337,9.2419,110800.0
2010-10-18 11:50:00,11.23,11.25,11.23,11.24,94400.0,9.2419,9.2584,9.2419,9.2501,94400.0
2010-10-18 12:00:00,11.24,11.24,11.23,11.24,576400.0,9.2501,9.2501,9.2419,9.2501,576400.0
2010-10-18 12:10:00,11.24,11.24,11.23,11.23,74000.0,9.2501,9.2501,9.2419,9.2419,74000.0
2010-10-18 12:20:00,11.23,11.23,11.22,11.23,108000.0,9.2419,9.2419,9.2337,9.2419,108000.0
2010-10-18 12:30:00,11.22,11.23,11.22,11.23,100800.0,9.2337,9.2419,9.2337,9.2419,100800.0
2010-10-18 12:40:00,11.23,11.23,11.22,11.22,141200.0,9.2419,9.2419,9.2337,9.2337,141200.0
2010-10-18 12:50:00,11.22,11.23,11.22,11.22,140000.0,9.2337,9.2419,9.2337,9.2337,140000.0
2010-10-18 13:00:00,11.22,11.24,11.22,11.24,98000.0,9.2337,9.2501,9.2337,9.2501,98000.0
2010-10-18 13:10:00,11.24,11.24,11.23,11.24,66400.0,9.2501,9.2501,9.2419,9.2501,66400.0
2010-10-18 13:20:00,11.24,11.24,11.22,11.22,51200.0,9.2501,9.2501,9.2337,9.2337,51200.0
2010-10-18 13:30:00,11.23,11.24,11.22,11.24,78800.0,9.2419,9.2501,9.2337,9.2501,78800.0
2010-10-18 13:40:00,11.24,11.24,11.23,11.24,82000.0,9.2501,9.2501,9.2419,9.2501,82000.0
2010-10-18 13:50:00,11.24,11.26,11.24,11.26,182400.0,9.2501,9.2666,9.2501,9.2666,182400.0
2010-10-18 14:00:00,11.26,11.27,11.25,11.26,233600.0,9.2666,9.2748,9.2584,9.2666,233600.0
2010-10-18 14:10:00,11.26,11.26,11.24,11.26,183200.0,9.2666,9.2666,9.2501,9.2666,183200.0
2010-10-18 14:20:00,11.26,11.29,11.25,11.28,157600.0,9.2666,9.2913,9.2584,9.2831,157600.0
2010-10-18 14:30:00,11.28,11.29,11.28,11.29,224400.0,9.2831,9.2913,9.2831,9.2913,224400.0
2010-10-18 14:40:00,11.29,11.3,11.28,11.3,175200.0,9.2913,9.2995,9.2831,9.2995,175200.0
2010-10-18 14:50:00,11.3,11.3,11.3,11.3,270800.0,9.2995,9.2995,9.2995,9.2995,270800.0
2010-10-18 15:00:00,11.3,11.33,11.3,11.33,504400.0,9.2995,9.3242,9.2995,9.3242,504400.0
2010-10-18 15:10:00,11.33,11.33,11.31,11.31,271600.0,9.3242,9.3242,9.3078,9.3078,271600.0
2010-10-18 15:20:00,11.31,11.31,11.3,11.3,276000.0,9.3078,9.3078,9.2995,9.2995,276000.0
2010-10-18 15:30:00,11.3,11.31,11.3,11.3,270400.0,9.2995,9.3078,9.2995,9.2995,270400.0
2010-10-18 15:40:00,11.3,11.31,11.29,11.29,406800.0,9.2995,9.3078,9.2913,9.2913,406800.0
2010-10-18 15:50:00,11.29,11.3,11.29,11.3,556800.0,9.2913,9.2995,9.2913,9.2995,556800.0
2010-10-19 09:30:00,11.19,11.27,11.16,11.26,491600.0,9.209,9.2748,9.1843,9.2666,491600.0
2010-10-19 09:40:00,11.26,11.27,11.24,11.24,308000.0,9.2666,9.2748,9.2501,9.2501,308000.0
2010-10-19 09:50:00,11.24,11.24,11.22,11.22,629200.0,9.2501,9.2501,9.2337,9.2337,629200.0
2010-10-19 10:00:00,11.22,11.23,11.19,11.21,409200.0,9.2337,9.2419,9.209,9.2255,409200.0
2010-10-19 10:10:00,11.21,11.25,11.21,11.22,476400.0,9.2255,9.2584,9.2255,9.2337,476400.0
2010-10-19 10:20:00,11.22,11.22,11.17,11.19,493600.0,9.2337,9.2337,9.1925,9.209,493600.0
2010-10-19 10:30:00,11.19,11.19,11.16,11.17,238800.0,9.209,9.209,9.1843,9.1925,238800.0
2010-10-19 10:40:00,11.17,11.17,11.13,11.14,429200.0,9.1925,9.1925,9.1596,9.1678,429200.0
2010-10-19 10:50:00,11.13,11.16,11.13,11.13,287600.0,9.1596,9.1843,9.1596,9.1596,287600.0
2010-10-19 11:00:00,11.13,11.15,11.12,11.12,480400.0,9.1596,9.1761,9.1514,9.1514,480400.0
2010-10-19 11:10:00,11.13,11.14,11.12,11.13,394800.0,9.1596,9.1678,9.1514,9.1596,394800.0
2010-10-19 11:20:00,11.13,11.13,11.12,11.13,392800.0,9.1596,9.1596,9.1514,9.1596,392800.0
2010-10-19 11:30:00,11.13,11.17,11.12,11.14,326400.0,9.1596,9.1925,9.1514,9.1678,326400.0
2010-10-19 11:40:00,11.14,11.2,11.14,11.19,206400.0,9.1678,9.2172,9.1678,9.209,206400.0
2010-10-19 11:50:00,11.19,11.19,11.17,11.18,84400.0,9.209,9.209,9.1925,9.2008,84400.0
2010-10-19 12:00:00,11.18,11.2,11.18,11.2,196400.0,9.2008,9.2172,9.2008,9.2172,196400.0
2010-10-19 12:10:00,11.2,11.2,11.2,11.2,162400.0,9.2172,9.2172,9.2172,9.2172,162400.0
2010-10-19 12:20:00,11.2,11.2,11.18,11.18,128000.0,9.2172,9.2172,9.2008,9.2008,128000.0
2010-10-19 12:30:00,11.18,11.18,11.15,11.15,184800.0,9.2008,9.2008,9.1761,9.1761,184800.0
2010-10-19 12:40:00,11.15,11.15,11.13,11.13,152800.0,9.1761,9.1761,9.1596,9.1596,152800.0
2010-10-19 12:50:00,11.13,11.15,11.13,11.15,122000.0,9.1596,9.1761,9.1596,9.1761,122000.0
2010-10-19 13:00:00,11.15,11.15,11.14,11.15,164000.0,9.1761,9.1761,9.1678,9.1761,164000.0
2010-10-19 13:10:00,11.15,11.15,11.12,11.13,194800.0,9.1761,9.1761,9.1514,9.1596,194800.0
2010-10-19 13:20:00,11.13,11.15,11.12,11.12,212000.0,9.1596,9.1761,9.1514,9.1514,212000.0
2010-10-19 13:30:00,11.12,11.13,11.12,11.13,161200.0,9.1514,9.1596,9.1514,9.1596,161200.0
2010-10-19 13:40:00,11.13,11.14,11.12,11.14,403200.0,9.1596,9.1678,9.1514,9.1678,403200.0
2010-10-19 13:50:00,11.13,11.14,11.11,11.12,341600.0,9.1596,9.1678,9.1432,9.1514,341600.0
2010-10-19 14:00:00,11.12,11.13,11.1,11.12,1146000.0,9.1514,9.1596,9.1349,9.1514,1146000.0
2010-10-19 14:10:00,11.12,11.14,11.11,11.12,533200.0,9.1514,9.1678,9.1432,9.1514,533200.0
2010-10-19 14:20:00,11.13,11.13,11.09,11.11,690400.0,9.1596,9.1596,9.1267,9.1432,690400.0
2010-10-19 14:30:00,11.11,11.13,11.1,11.12,334000.0,9.1432,9.1596,9.1349,9.1514,334000.0
2010-10-19 14:40:00,11.12,11.15,11.11,11.13,366400.0,9.1514,9.1761,9.1432,9.1596,366400.0
2010-10-19 14:50:00,11.13,11.15,11.12,11.12,227600.0,9.1596,9.1761,9.1514,9.1514,227600.0
2010-10-19 15:00:00,11.12,11.14,11.1,11.1,558800.0,9.1514,9.1678,9.1349,9.1349,558800.0
2010-10-19 15:10:00,11.1,11.12,11.1,11.11,317600.0,9.1349,9.1514,9.1349,9.1432,317600.0
2010-10-19 15:20:00,11.11,11.12,11.11,11.12,392800.0,9.1432,9.1514,9.1432,9.1514,392800.0
2010-10-19 15:30:00,11.12,11.13,11.1,11.12,573200.0,9.1514,9.1596,9.1349,9.1514,573200.0
2010-10-19 15:40:00,11.12,11.14,11.11,11.13,571200.0,9.1514,9.1678,9.1432,9.1596,571200.0
2010-10-19 15:50:00,11.13,11.15,11.12,11.14,681200.0,9.1596,9.1761,9.1514,9.1678,681200.0
2010-10-20 09:30:00,11.14,11.23,11.12,11.21,267600.0,9.1678,9.2419,9.1514,9.2255,267600.0
2010-10-20 09:40:00,11.21,11.25,11.19,11.23,191600.0,9.2255,9.2584,9.209,9.2419,191600.0
2010-10-20 09:50:00,11.23,11.24,11.2,11.21,152400.0,9.2419,9.2501,9.2172,9.2255,152400.0
2010-10-20 10:00:00,11.21,11.22,11.19,11.21,144000.0,9.2255,9.2337,9.209,9.2255,144000.0
2010-10-20 10:10:00,11.21,11.21,11.17,11.17,230800.0,9.2255,9.2255,9.1925,9.1925,230800.0
2010-10-20 10:20:00,11.17,11.2,11.17,11.19,139600.0,9.1925,9.2172,9.1925,9.209,139600.0
2010-10-20 10:30:00,11.19,11.23,11.19,11.21,166400.0,9.209,9.2419,9.209,9.2255,166400.0
2010-10-20 10:40:00,11.21,11.27,11.2,11.27,248400.0,9.2255,9.2748,9.2172,9.2748,248400.0
2010-10-20 10:50:00,11.27,11.29,11.26,11.27,274800.0,9.2748,9.2913,9.2666,9.2748,274800.0
2010-10-20 11:00:00,11.27,11.27,11.25,11.26,246400.0,9.2748,9.2748,9.2584,9.2666,246400.0
2010-10-20 11:10:00,11.26,11.27,11.24,11.25,260400.0,9.2666,9.2748,9.2501,9.2584,260400.0
2010-10-20 11:20:00,11.25,11.28,11.25,11.27,261600.0,9.2584,9.2831,9.2584,9.2748,261600.0
2010-10-20 11:30:00,11.27,11.28,11.24,11.25,218400.0,9.2748,9.2831,9.2501,9.2584,218400.0
2010-10-20 11:40:00,11.25,11.27,11.25,11.26,158000.0,9.2584,9.2748,9.2584,9.2666,158000.0
2010-10-20 11:50:00,11.26,11.28,11.25,11.25,153200.0,9.2666,9.2831,9.2584,9.2584,153200.0
2010-10-20 12:00:00,11.26,11.29,11.25,11.29,208800.0,9.2666,9.2913,9.2584,9.2913,208800.0
2010-10-20 12:10:00,11.28,11.32,11.28,11.31,429600.0,9.2831,9.316,9.2831,9.3078,429600.0
2010-10-20 12:20:00,11.31,11.32,11.3,11.3,136000.0,9.3078,9.316,9.2995,9.2995,136000.0
2010-10-20 12:30:00,11.3,11.3,11.27,11.27,110000.0,9.2995,9.2995,9.2748,9.2748,110000.0
2010-10-20 12:40:00,11.27,11.27,11.24,11.24,420000.0,9.2748,9.2748,9.2501,9.2501,420000.0
2010-10-20 12:50:00,11.24,11.25,11.23,11.24,120400.0,9.2501,9.2584,9.2419,9.2501,120400.0
2010-10-20 13:00:00,11.23,11.26,11.23,11.25,131600.0,9.2419,9.2666,9.2419,9.2584,131600.0
2010-10-20 13:10:00,11.25,11.25,11.23,11.24,181200.0,9.2584,9.2584,9.2419,9.2501,181200.0
2010-10-20 13:20:00,11.24,11.26,11.24,11.25,126800.0,9.2501,9.2666,9.2501,9.2584,126800.0
2010-10-20 13:30:00,11.25,11.26,11.24,11.25,125600.0,9.2584,9.2666,9.2501,9.2584,125600.0
2010-10-20 13:40:00,11.25,11.26,11.24,11.24,121600.0,9.2584,9.2666,9.2501,9.2501,121600.0
2010-10-20 13:50:00,11.23,11.27,11.23,11.26,139600.0,9.2419,9.2748,9.2419,9.2666,139600.0
2010-10-20 14:00:00,11.26,11.27,11.23,11.24,211200.0,9.2666,9.2748,9.2419,9.2501,211200.0
2010-10-20 14:10:00,11.24,11.27,11.23,11.27,211600.0,9.2501,9.2748,9.2419,9.2748,211600.0
2010-10-20 14:20:00,11.27,11.27,11.25,11.26,191200.0,9.2748,9.2748,9.2584,9.2666,191200.0
2010-10-20 14:30:00,11.26,11.29,11.26,11.28,275200.0,9.2666,9.2913,9.2666,9.2831,275200.0
2010-10-20 14:40:00,11.28,11.28,11.25,11.25,191600.0,9.2831,9.2831,9.2584,9.2584,191600.0
2010-10-20 14:50:00,11.25,11.26,11.24,11.25,244000.0,9.2584,9.2666,9.2501,9.2584,244000.0
2010-10-20 15:00:00,11.25,11.27,11.25,11.26,300400.0,9.2584,9.2748,9.2584,9.2666,300400.0
2010-10-20 15:10:00,11.26,11.27,11.25,11.26,206400.0,9.2666,9.2748,9.2584,9.2666,206400.0
2010-10-20 15:20:00,11.27,11.28,11.27,11.28,196000.0,9.2748,9.2831,9.2748,9.2831,196000.0
2010-10-20 15:30:00,11.28,11.28,11.23,11.25,411600.0,9.2831,9.2831,9.2419,9.2584,411600.0
2010-10-20 15:40:00,11.25,11.26,11.24,11.26,465600.0,9.2584,9.2666,9.2501,9.2666,465600.0
2010-10-20 15:50:00,11.26,11.26,11.22,11.24,837600.0,9.2666,9.2666,9.2337,9.2501,837600.0
2010-10-21 09:30:00,11.32,11.33,11.22,11.25,311600.0,9.316,9.3242,9.2337,9.2584,311600.0
2010-10-21 09:40:00,11.25,11.26,11.2,11.23,399600.0,9.2584,9.2666,9.2172,9.2419,399600.0
2010-10-21 09:50:00,11.24,11.26,11.22,11.23,202800.0,9.2501,9.2666,9.2337,9.2419,202800.0
2010-10-21 10:00:00,11.23,11.29,11.21,11.28,347600.0,9.2419,9.2913,9.2255,9.2831,347600.0
2010-10-21 10:10:00,11.28,11.29,11.25,11.26,376000.0,9.2831,9.2913,9.2584,9.2666,376000.0
2010-10-21 10:20:00,11.26,11.29,11.25,11.27,210400.0,9.2666,9.2913,9.2584,9.2748,210400.0
2010-10-21 10:30:00,11.27,11.29,11.27,11.28,219600.0,9.2748,9.2913,9.2748,9.2831,219600.0
2010-10-21 10:40:00,11.28,11.29,11.28,11.28,346000.0,9.2831,9.2913,9.2831,9.2831,346000.0
2010-10-21 10:50:00,11.28,11.29,11.28,11.29,300400.0,9.2831,9.2913,9.2831,9.2913,300400.0
2010-10-21 11:00:00,11.29,11.3,11.28,11.29,139200.0,9.2913,9.2995,9.2831,9.2913,139200.0
2010-10-21 11:10:00,11.29,11.29,11.25,11.26,182800.0,9.2913,9.2913,9.2584,9.2666,182800.0
2010-10-21 11:20:00,11.26,11.27,11.21,11.23,298000.0,9.2666,9.2748,9.2255,9.2419,298000.0
2010-10-21 11:30:00,11.24,11.26,11.21,11.21,218800.0,9.2501,9.2666,9.2255,9.2255,218800.0
2010-10-21 11:40:00,11.21,11.23,11.2,11.23,149600.0,9.2255,9.2419,9.2172,9.2419,149600.0
2010-10-21 11:50:00,11.23,11.24,11.21,11.24,122400.0,9.2419,9.2501,9.2255,9.2501,122400.0
2010-10-21 12:00:00,11.24,11.24,11.21,11.21,95200.0,9.2501,9.2501,9.2255,9.2255,95200.0
2010-10-21 12:10:00,11.21,11.24,11.21,11.24,124400.0,9.2255,9.2501,9.2255,9.2501,124400.0
2010-10-21 12:20:00,11.24,11.24,11.22,11.24,130000.0,9.2501,9.2501,9.2337,9.2501,130000.0
2010-10-21 12:30:00,11.24,11.24,11.19,11.19,118000.0,9.2501,9.2501,9.209,9.209,118000.0
2010-10-21 12:40:00,11.19,11.2,11.18,11.19,133600.0,9.209,9.2172,9.2008,9.209,133600.0
2010-10-21 12:50:00,11.19,11.2,11.17,11.18,201600.0,9.209,9.2172,9.1925,9.2008,201600.0
2010-10-21 13:00:00,11.18,11.2,11.18,11.18,119200.0,9.2008,9.2172,9.2008,9.2008,119200.0
2010-10-21 13:10:00,11.18,11.19,11.18,11.19,116000.0,9.2008,9.209,9.2008,9.209,116000.0
2010-10-21 13:20:00,11.18,11.19,11.18,11.18,81200.0,9.2008,9.209,9.2008,9.2008,81200.0
2010-10-21 13:30:00,11.18,11.18,11.16,11.18,194800.0,9.2008,9.2008,9.1843,9.2008,194800.0
2010-10-21 13:40:00,11.17,11.19,11.14,11.14,222400.0,9.1925,9.209,9.1678,9.1678,222400.0
2010-10-21 13:50:00,11.15,11.15,11.12,11.13,284800.0,9.1761,9.1761,9.1514,9.1596,284800.0
2010-10-21 14:00:00,11.13,11.14,11.11,11.14,218400.0,9.1596,9.1678,9.1432,9.1678,218400.0
2010-10-21 14:10:00,11.14,11.15,11.13,11.15,160400.0,9.1678,9.1761,9.1596,9.1761,160400.0
2010-10-21 14:20:00,11.16,11.17,11.13,11.16,237600.0,9.1843,9.1925,9.1596,9.1843,237600.0
2010-10-21 14:30:00,11.17,11.18,11.15,11.16,282000.0,9.1925,9.2008,9.1761,9.1843,282000.0
2010-10-21 14:40:00,11.16,11.17,11.15,11.15,127600.0,9.1843,9.1925,9.1761,9.1761,127600.0
2010-10-21 14:50:00,11.16,11.18,11.15,11.16,194800.0,9.1843,9.2008,9.1761,9.1843,194800.0
2010-10-21 15:00:00,11.17,11.19,11.17,11.17,187200.0,9.1925,9.209,9.1925,9.1925,187200.0
2010-10-21 15:10:00,11.17,11.21,11.17,11.2,317600.0,9.1925,9.2255,9.1925,9.2172,317600.0
2010-10-21 15:20:00,11.2,11.22,11.2,11.21,394800.0,9.2172,9.2337,9.2172,9.2255,394800.0
2010-10-21 15:30:00,11.21,11.22,11.19,11.2,398800.0,9.2255,9.2337,9.209,9.2172,398800.0
2010-10-21 15:40:00,11.2,11.21,11.19,11.2,511200.0,9.2172,9.2255,9.209,9.2172,511200.0
2010-10-21 15:50:00,11.2,11.22,11.19,11.21,795600.0,9.2172,9.2337,9.209,9.2255,795600.0
2010-10-22 09:30:00,11.23,11.3,11.23,11.3,408000.0,9.2419,9.2995,9.2419,9.2995,408000.0
2010-10-22 09:40:00,11.3,11.33,11.28,11.28,250800.0,9.2995,9.3242,9.2831,9.2831,250800.0
2010-10-22 09:50:00,11.28,11.29,11.24,11.24,203200.0,9.2831,9.2913,9.2501,9.2501,203200.0
2010-10-22 10:00:00,11.25,11.26,11.22,11.22,222000.0,9.2584,9.2666,9.2337,9.2337,222000.0
2010-10-22 10:10:00,11.22,11.24,11.21,11.22,146400.0,9.2337,9.2501,9.2255,9.2337,146400.0
2010-10-22 10:20:00,11.22,11.23,11.21,11.23,139600.0,9.2337,9.2419,9.2255,9.2419,139600.0
2010-10-22 10:30:00,11.23,11.24,11.21,11.21,177200.0,9.2419,9.2501,9.2255,9.2255,177200.0
2010-10-22 10:40:00,11.21,11.24,11.2,11.24,169600.0,9.2255,9.2501,9.2172,9.2501,169600.0
2010-10-22 10:50:00,11.24,11.24,11.22,11.23,211600.0,9.2501,9.2501,9.2337,9.2419,211600.0
2010-10-22 11:00:00,11.23,11.23,11.22,11.22,192400.0,9.2419,9.2419,9.2337,9.2337,192400.0
2010-10-22 11:10:00,11.22,11.22,11.2,11.21,142800.0,9.2337,9.2337,9.2172,9.2255,142800.0
2010-10-22 11:20:00,11.21,11.22,11.2,11.21,113200.0,9.2255,9.2337,9.2172,9.2255,113200.0
2010-10-22 11:30:00,11.21,11.22,11.21,11.22,152800.0,9.2255,9.2337,9.2255,9.2337,152800.0
2010-10-22 11:40:00,11.22,11.22,11.2,11.2,100000.0,9.2337,9.2337,9.2172,9.2172,100000.0
2010-10-22 11:50:00,11.2,11.2,11.18,11.18,177600.0,9.2172,9.2172,9.2008,9.2008,177600.0
2010-10-22 12:00:00,11.18,11.2,11.18,11.19,152000.0,9.2008,9.2172,9.2008,9.209,152000.0
2010-10-22 12:10:00,11.2,11.2,11.19,11.2,123600.0,9.2172,9.2172,9.209,9.2172,123600.0
2010-10-22 12:20:00,11.2,11.21,11.2,11.2,189600.0,9.2172,9.2255,9.2172,9.2172,189600.0
2010-10-22 12:30:00,11.21,11.21,11.19,11.19,131600.0,9.2255,9.2255,9.209,9.209,131600.0
2010-10-22 12:40:00,11.19,11.21,11.19,11.2,131600.0,9.209,9.2255,9.209,9.2172,131600.0
2010-10-22 12:50:00,11.21,11.21,11.19,11.2,88800.0,9.2255,9.2255,9.209,9.2172,88800.0
2010-10-22 13:00:00,11.2,11.21,11.19,11.21,116000.0,9.2172,9.2255,9.209,9.2255,116000.0
2010-10-22 13:10:00,11.2,11.21,11.2,11.2,92000.0,9.2172,9.2255,9.2172,9.2172,92000.0
2010-10-22 13:20:00,11.2,11.21,11.19,11.19,158400.0,9.2172,9.2255,9.209,9.209,158400.0
2010-10-22 13:30:00,11.19,11.19,11.17,11.17,124800.0,9.209,9.209,9.1925,9.1925,124800.0
2010-10-22 13:40:00,11.17,11.18,11.17,11.17,65600.0,9.1925,9.2008,9.1925,9.1925,65600.0
2010-10-22 13:50:00,11.17,11.17,11.16,11.17,78000.0,9.1925,9.1925,9.1843,9.1925,78000.0
2010-10-22 14:00:00,11.17,11.18,11.17,11.18,88800.0,9.1925,9.2008,9.1925,9.2008,88800.0
2010-10-22 14:10:00,11.18,11.19,11.18,11.18,146400.0,9.2008,9.209,9.2008,9.2008,146400.0
2010-10-22 14:20:00,11.18,11.19,11.17,11.19,143200.0,9.2008,9.209,9.1925,9.209,143200.0
2010-10-22 14:30:00,11.19,11.19,11.17,11.17,178000.0,9.209,9.209,9.1925,9.1925,178000.0
2010-10-22 14:40:00,11.17,11.19,11.17,11.18,162800.0,9.1925,9.209,9.1925,9.2008,162800.0
2010-10-22 14:50:00,11.18,11.18,11.17,11.18,144000.0,9.2008,9.2008,9.1925,9.2008,144000.0
2010-10-22 15:00:00,11.17,11.21,11.17,11.19,254000.0,9.1925,9.2255,9.1925,9.209,254000.0
2010-10-22 15:10:00,11.2,11.2,11.19,11.19,147200.0,9.2172,9.2172,9.209,9.209,147200.0
2010-10-22 15:20:00,11.19,11.2,11.19,11.2,236400.0,9.209,9.2172,9.209,9.2172,236400.0
2010-10-22 15:30:00,11.2,11.2,11.19,11.19,226400.0,9.2172,9.2172,9.209,9.209,226400.0
2010-10-22 15:40:00,11.19,11.21,11.18,11.2,433200.0,9.209,9.2255,9.2008,9.2172,433200.0
2010-10-22 15:50:00,11.2,11.22,11.19,11.22,658000.0,9.2172,9.2337,9.209,9.2337,658000.0
2010-10-25 09:30:00,11.29,11.33,11.29,11.31,178400.0,9.2913,9.3242,9.2913,9.3078,178400.0
2010-10-25 09:40:00,11.31,11.34,11.31,11.32,177600.0,9.3078,9.3324,9.3078,9.316,177600.0
2010-10-25 09:50:00,11.32,11.38,11.31,11.36,200800.0,9.316,9.3654,9.3078,9.3489,200800.0
2010-10-25 10:00:00,11.35,11.39,11.35,11.36,252800.0,9.3407,9.3736,9.3407,9.3489,252800.0
2010-10-25 10:10:00,11.36,11.37,11.34,11.36,538400.0,9.3489,9.3571,9.3324,9.3489,538400.0
2010-10-25 10:20:00,11.36,11.39,11.36,11.39,192800.0,9.3489,9.3736,9.3489,9.3736,192800.0
2010-10-25 10:30:00,11.39,11.4,11.36,11.38,310000.0,9.3736,9.3818,9.3489,9.3654,310000.0
2010-10-25 10:40:00,11.38,11.38,11.34,11.36,367200.0,9.3654,9.3654,9.3324,9.3489,367200.0
2010-10-25 10:50:00,11.36,11.37,11.33,11.34,224800.0,9.3489,9.3571,9.3242,9.3324,224800.0
2010-10-25 11:00:00,11.34,11.35,11.31,11.34,216400.0,9.3324,9.3407,9.3078,9.3324,216400.0
2010-10-25 11:10:00,11.34,11.35,11.31,11.35,128400.0,9.3324,9.3407,9.3078,9.3407,128400.0
2010-10-25 11:20:00,11.35,11.37,11.35,11.37,75600.0,9.3407,9.3571,9.3407,9.3571,75600.0
2010-10-25 11:30:00,11.37,11.37,11.36,11.36,92000.0,9.3571,9.3571,9.3489,9.3489,92000.0
2010-10-25 11:40:00,11.37,11.38,11.36,11.38,93200.0,9.3571,9.3654,9.3489,9.3654,93200.0
2010-10-25 11:50:00,11.38,11.38,11.37,11.38,98000.0,9.3654,9.3654,9.3571,9.3654,98000.0
2010-10-25 12:00:00,11.38,11.38,11.37,11.37,78800.0,9.3654,9.3654,9.3571,9.3571,78800.0
2010-10-25 12:10:00,11.37,11.39,11.37,11.37,106000.0,9.3571,9.3736,9.3571,9.3571,106000.0
2010-10-25 12:20:00,11.37,11.38,11.35,11.36,185200.0,9.3571,9.3654,9.3407,9.3489,185200.0
2010-10-25 12:30:00,11.36,11.36,11.35,11.36,108000.0,9.3489,9.3489,9.3407,9.3489,108000.0
2010-10-25 12:40:00,11.36,11.37,11.36,11.37,132800.0,9.3489,9.3571,9.3489,9.3571,132800.0
2010-10-25 12:50:00,11.37,11.38,11.37,11.37,67200.0,9.3571,9.3654,9.3571,9.3571,67200.0
2010-10-25 13:00:00,11.37,11.39,11.36,11.38,148000.0,9.3571,9.3736,9.3489,9.3654,148000.0
2010-10-25 13:10:00,11.38,11.39,11.38,11.39,124400.0,9.3654,9.3736,9.3654,9.3736,124400.0
2010-10-25 13:20:00,11.38,11.41,11.38,11.4,250000.0,9.3654,9.39,9.3654,9.3818,250000.0
2010-10-25 13:30:00,11.4,11.41,11.4,11.4,146000.0,9.3818,9.39,9.3818,9.3818,146000.0
2010-10-25 13:40:00,11.41,11.41,11.4,11.41,108400.0,9.39,9.39,9.3818,9.39,108400.0
2010-10-25 13:50:00,11.41,11.42,11.4,11.42,258000.0,9.39,9.3983,9.3818,9.3983,258000.0
2010-10-25 14:00:00,11.42,11.42,11.41,11.42,136000.0,9.3983,9.3983,9.39,9.3983,136000.0
2010-10-25 14:10:00,11.42,11.43,11.42,11.42,280000.0,9.3983,9.4065,9.3983,9.3983,280000.0
2010-10-25 14:20:00,11.42,11.43,11.42,11.42,152800.0,9.3983,9.4065,9.3983,9.3983,152800.0
2010-10-25 14:30:00,11.42,11.43,11.39,11.4,300000.0,9.3983,9.4065,9.3736,9.3818,300000.0
2010-10-25 14:40:00,11.4,11.4,11.38,11.39,266800.0,9.3818,9.3818,9.3654,9.3736,266800.0
2010-10-25 14:50:00,11.39,11.4,11.39,11.4,212400.0,9.3736,9.3818,9.3736,9.3818,212400.0
2010-10-25 15:00:00,11.4,11.41,11.39,11.4,198000.0,9.3818,9.39,9.3736,9.3818,198000.0
2010-10-25 15:10:00,11.4,11.41,11.4,11.4,171600.0,9.3818,9.39,9.3818,9.3818,171600.0
2010-10-25 15:20:00,11.4,11.44,11.4,11.44,341600.0,9.3818,9.4147,9.3818,9.4147,341600.0
2010-10-25 15:30:00,11.44,11.45,11.42,11.42,582800.0,9.4147,9.423,9.3983,9.3983,582800.0
2010-10-25 15:40:00,11.42,11.43,11.39,11.41,1522000.0,9.3983,9.4065,9.3736,9.39,1522000.0
2010-10-25 15:50:00,11.41,11.43,11.4,11.42,1976000.0,9.39,9.4065,9.3818,9.3983,1976000.0
2010-10-26 09:30:00,11.38,11.45,11.35,11.41,403600.0,9.3654,9.423,9.3407,9.39,403600.0
2010-10-26 09:40:00,11.41,11.47,11.4,11.46,530800.0,9.39,9.4394,9.3818,9.4312,530800.0
2010-10-26 09:50:00,11.46,11.47,11.45,11.45,444800.0,9.4312,9.4394,9.423,9.423,444800.0
2010-10-26 10:00:00,11.46,11.53,11.46,11.49,898800.0,9.4312,9.4888,9.4312,9.4559,898800.0
2010-10-26 10:10:00,11.5,11.54,11.49,11.53,378800.0,9.4641,9.497,9.4559,9.4888,378800.0
2010-10-26 10:20:00,11.54,11.56,11.53,11.53,420000.0,9.497,9.5135,9.4888,9.4888,420000.0
2010-10-26 10:30:00,11.53,11.55,11.49,11.49,208400.0,9.4888,9.5053,9.4559,9.4559,208400.0
2010-10-26 10:40:00,11.49,11.5,11.44,11.47,271200.0,9.4559,9.4641,9.4147,9.4394,271200.0
2010-10-26 10:50:00,11.47,11.5,11.47,11.49,151200.0,9.4394,9.4641,9.4394,9.4559,151200.0
2010-10-26 11:00:00,11.49,11.51,11.45,11.45,153200.0,9.4559,9.4723,9.423,9.423,153200.0
2010-10-26 11:10:00,11.45,11.47,11.44,11.47,142400.0,9.423,9.4394,9.4147,9.4394,142400.0
2010-10-26 11:20:00,11.46,11.49,11.46,11.47,108800.0,9.4312,9.4559,9.4312,9.4394,108800.0
2010-10-26 11:30:00,11.47,11.49,11.47,11.48,112400.0,9.4394,9.4559,9.4394,9.4477,112400.0
2010-10-26 11:40:00,11.48,11.48,11.46,11.47,134800.0,9.4477,9.4477,9.4312,9.4394,134800.0
2010-10-26 11:50:00,11.47,11.47,11.46,11.46,202800.0,9.4394,9.4394,9.4312,9.4312,202800.0
2010-10-26 12:00:00,11.46,11.47,11.45,11.46,160400.0,9.4312,9.4394,9.423,9.4312,160400.0
2010-10-26 12:10:00,11.46,11.49,11.46,11.48,94400.0,9.4312,9.4559,9.4312,9.4477,94400.0
2010-10-26 12:20:00,11.48,11.49,11.47,11.47,66800.0,9.4477,9.4559,9.4394,9.4394,66800.0
2010-10-26 12:30:00,11.47,11.5,11.47,11.5,198800.0,9.4394,9.4641,9.4394,9.4641,198800.0
2010-10-26 12:40:00,11.5,11.51,11.49,11.51,255600.0,9.4641,9.4723,9.4559,9.4723,255600.0
2010-10-26 12:50:00,11.51,11.53,11.51,11.53,189200.0,9.4723,9.4888,9.4723,9.4888,189200.0
2010-10-26 13:00:00,11.53,11.56,11.53,11.55,186000.0,9.4888,9.5135,9.4888,9.5053,186000.0
2010-10-26 13:10:00,11.55,11.56,11.55,11.56,216000.0,9.5053,9.5135,9.5053,9.5135,216000.0
2010-10-26 13:20:00,11.56,11.56,11.54,11.55,184400.0,9.5135,9.5135,9.497,9.5053,184400.0
2010-10-26 13:30:00,11.55,11.56,11.55,11.56,160000.0,9.5053,9.5135,9.5053,9.5135,160000.0
2010-10-26 13:40:00,11.56,11.57,11.55,11.55,122400.0,9.5135,9.5217,9.5053,9.5053,122400.0
2010-10-26 13:50:00,11.55,11.55,11.53,11.55,352400.0,9.5053,9.5053,9.4888,9.5053,352400.0
2010-10-26 14:00:00,11.55,11.55,11.52,11.52,250400.0,9.5053,9.5053,9.4806,9.4806,250400.0
2010-10-26 14:10:00,11.52,11.54,11.51,11.53,174800.0,9.4806,9.497,9.4723,9.4888,174800.0
2010-10-26 14:20:00,11.53,11.54,11.51,11.53,249600.0,9.4888,9.497,9.4723,9.4888,249600.0
2010-10-26 14:30:00,11.53,11.54,11.52,11.54,247200.0,9.4888,9.497,9.4806,9.497,247200.0
2010-10-26 14:40:00,11.54,11.54,11.52,11.53,156400.0,9.497,9.497,9.4806,9.4888,156400.0
2010-10-26 14:50:00,11.53,11.54,11.52,11.53,131600.0,9.4888,9.497,9.4806,9.4888,131600.0
2010-10-26 15:00:00,11.53,11.55,11.53,11.54,426400.0,9.4888,9.5053,9.4888,9.497,426400.0
2010-10-26 15:10:00,11.54,11.55,11.52,11.54,213600.0,9.497,9.5053,9.4806,9.497,213600.0
2010-10-26 15:20:00,11.54,11.55,11.53,11.53,216400.0,9.497,9.5053,9.4888,9.4888,216400.0
2010-10-26 15:30:00,11.53,11.54,11.53,11.53,368000.0,9.4888,9.497,9.4888,9.4888,368000.0
2010-10-26 15:40:00,11.53,11.54,11.52,11.53,573200.0,9.4888,9.497,9.4806,9.4888,573200.0
2010-10-26 15:50:00,11.53,11.53,11.52,11.53,747200.0,9.4888,9.4888,9.4806,9.4888,747200.0
2010-10-27 09:30:00,11.48,11.56,11.38,11.55,895200.0,9.4477,9.5135,9.3654,9.5053,895200.0
2010-10-27 09:40:00,11.55,11.56,11.47,11.49,630800.0,9.5053,9.5135,9.4394,9.4559,630800.0
2010-10-27 09:50:00,11.49,11.5,11.47,11.49,477200.0,9.4559,9.4641,9.4394,9.4559,477200.0
2010-10-27 10:00:00,11.49,11.52,11.46,11.46,839600.0,9.4559,9.4806,9.4312,9.4312,839600.0
2010-10-27 10:10:00,11.46,11.47,11.44,11.45,267600.0,9.4312,9.4394,9.4147,9.423,267600.0
2010-10-27 10:20:00,11.45,11.46,11.41,11.41,467600.0,9.423,9.4312,9.39,9.39,467600.0
2010-10-27 10:30:00,11.41,11.47,11.4,11.43,423600.0,9.39,9.4394,9.3818,9.4065,423600.0
2010-10-27 10:40:00,11.44,11.44,11.39,11.4,284000.0,9.4147,9.4147,9.3736,9.3818,284000.0
2010-10-27 10:50:00,11.41,11.43,11.39,11.42,317600.0,9.39,9.4065,9.3736,9.3983,317600.0
2010-10-27 11:00:00,11.42,11.42,11.38,11.4,412800.0,9.3983,9.3983,9.3654,9.3818,412800.0
2010-10-27 11:10:00,11.4,11.41,11.38,11.38,469200.0,9.3818,9.39,9.3654,9.3654,469200.0
2010-10-27 11:20:00,11.38,11.4,11.37,11.37,437200.0,9.3654,9.3818,9.3571,9.3571,437200.0
2010-10-27 11:30:00,11.37,11.38,11.35,11.37,305200.0,9.3571,9.3654,9.3407,9.3571,305200.0
2010-10-27 11:40:00,11.37,11.38,11.37,11.38,166800.0,9.3571,9.3654,9.3571,9.3654,166800.0
2010-10-27 11:50:00,11.37,11.39,11.37,11.38,285200.0,9.3571,9.3736,9.3571,9.3654,285200.0
2010-10-27 12:00:00,11.38,11.39,11.36,11.36,174000.0,9.3654,9.3736,9.3489,9.3489,174000.0
2010-10-27 12:10:00,11.37,11.38,11.37,11.37,164800.0,9.3571,9.3654,9.3571,9.3571,164800.0
2010-10-27 12:20:00,11.37,11.38,11.37,11.37,134400.0,9.3571,9.3654,9.3571,9.3571,134400.0
2010-10-27 12:30:00,11.38,11.39,11.38,11.39,291200.0,9.3654,9.3736,9.3654,9.3736,291200.0
2010-10-27 12:40:00,11.39,11.42,11.39,11.42,433600.0,9.3736,9.3983,9.3736,9.3983,433600.0
2010-10-27 12:50:00,11.42,11.43,11.41,11.43,296800.0,9.3983,9.4065,9.39,9.4065,296800.0
2010-10-27 13:00:00,11.43,11.43,11.42,11.43,232400.0,9.4065,9.4065,9.3983,9.4065,232400.0
2010-10-27 13:10:00,11.43,11.43,11.38,11.4,157600.0,9.4065,9.4065,9.3654,9.3818,157600.0
2010-10-27 13:20:00,11.4,11.42,11.4,11.42,117200.0,9.3818,9.3983,9.3818,9.3983,117200.0
2010-10-27 13:30:00,11.42,11.43,11.41,11.41,204800.0,9.3983,9.4065,9.39,9.39,204800.0
2010-10-27 13:40:00,11.41,11.43,11.41,11.43,134000.0,9.39,9.4065,9.39,9.4065,134000.0
2010-10-27 13:50:00,11.43,11.43,11.41,11.42,192400.0,9.4065,9.4065,9.39,9.3983,192400.0
2010-10-27 14:00:00,11.42,11.45,11.42,11.45,130000.0,9.3983,9.423,9.3983,9.423,130000.0
2010-10-27 14:10:00,11.45,11.45,11.44,11.44,224000.0,9.423,9.423,9.4147,9.4147,224000.0
2010-10-27 14:20:00,11.44,11.45,11.44,11.45,366000.0,9.4147,9.423,9.4147,9.423,366000.0
2010-10-27 14:30:00,11.44,11.48,11.44,11.47,323200.0,9.4147,9.4477,9.4147,9.4394,323200.0
2010-10-27 14:40:00,11.47,11.49,11.47,11.48,377600.0,9.4394,9.4559,9.4394,9.4477,377600.0
2010-10-27 14:50:00,11.48,11.49,11.46,11.47,216800.0,9.4477,9.4559,9.4312,9.4394,216800.0
2010-10-27 15:00:00,11.47,11.52,11.47,11.51,505600.0,9.4394,9.4806,9.4394,9.4723,505600.0
2010-10-27 15:10:00,11.52,11.53,11.5,11.52,784800.0,9.4806,9.4888,9.4641,9.4806,784800.0
2010-10-27 15:20:00,11.52,11.54,11.5,11.51,550400.0,9.4806,9.497,9.4641,9.4723,550400.0
2010-10-27 15:30:00,11.51,11.55,11.51,11.54,811200.0,9.4723,9.5053,9.4723,9.497,811200.0
2010-10-27 15:40:00,11.54,11.56,11.53,11.55,835600.0,9.497,9.5135,9.4888,9.5053,835600.0
2010-10-27 15:50:00,11.55,11.58,11.55,11.56,1464000.0,9.5053,9.53,9.5053,9.5135,1464000.0
2010-10-28 09:30:00,11.62,11.65,11.57,11.59,600000.0,9.5629,9.5876,9.5217,9.5382,600000.0
2010-10-28 09:40:00,11.59,11.59,11.52,11.54,474800.0,9.5382,9.5382,9.4806,9.497,474800.0
2010-10-28 09:50:00,11.54,11.54,11.51,11.53,445600.0,9.497,9.497,9.4723,9.4888,445600.0
2010-10-28 10:00:00,11.53,11.54,11.51,11.52,278400.0,9.4888,9.497,9.4723,9.4806,278400.0
2010-10-28 10:10:00,11.52,11.52,11.5,11.51,295200.0,9.4806,9.4806,9.4641,9.4723,295200.0
2010-10-28 10:20:00,11.51,11.51,11.46,11.47,366800.0,9.4723,9.4723,9.4312,9.4394,366800.0
2010-10-28 10:30:00,11.46,11.5,11.44,11.49,550000.0,9.4312,9.4641,9.4147,9.4559,550000.0
2010-10-28 10:40:00,11.49,11.52,11.49,11.52,309600.0,9.4559,9.4806,9.4559,9.4806,309600.0
2010-10-28 10:50:00,11.52,11.54,11.5,11.5,439600.0,9.4806,9.497,9.4641,9.4641,439600.0
2010-10-28 11:00:00,11.5,11.51,11.49,11.51,228800.0,9.4641,9.4723,9.4559,9.4723,228800.0
2010-10-28 11:10:00,11.5,11.53,11.5,11.51,359200.0,9.4641,9.4888,9.4641,9.4723,359200.0
2010-10-28 11:20:00,11.52,11.52,11.5,11.51,255200.0,9.4806,9.4806,9.4641,9.4723,255200.0
2010-10-28 11:30:00,11.51,11.51,11.5,11.5,162800.0,9.4723,9.4723,9.4641,9.4641,162800.0
2010-10-28 11:40:00,11.49,11.49,11.47,11.47,118000.0,9.4559,9.4559,9.4394,9.4394,118000.0
2010-10-28 11:50:00,11.48,11.49,11.46,11.46,189600.0,9.4477,9.4559,9.4312,9.4312,189600.0
2010-10-28 12:00:00,11.46,11.46,11.43,11.45,286000.0,9.4312,9.4312,9.4065,9.423,286000.0
2010-10-28 12:10:00,11.45,11.45,11.43,11.45,192000.0,9.423,9.423,9.4065,9.423,192000.0
2010-10-28 12:20:00,11.45,11.45,11.41,11.42,210400.0,9.423,9.423,9.39,9.3983,210400.0
2010-10-28 12:30:00,11.42,11.44,11.4,11.44,170000.0,9.3983,9.4147,9.3818,9.4147,170000.0
2010-10-28 12:40:00,11.43,11.45,11.43,11.44,131600.0,9.4065,9.423,9.4065,9.4147,131600.0
2010-10-28 12:50:00,11.44,11.45,11.43,11.43,109600.0,9.4147,9.423,9.4065,9.4065,109600.0
2010-10-28 13:00:00,11.44,11.46,11.43,11.46,134800.0,9.4147,9.4312,9.4065,9.4312,134800.0
2010-10-28 13:10:00,11.46,11.49,11.46,11.47,163600.0,9.4312,9.4559,9.4312,9.4394,163600.0
2010-10-28 13:20:00,11.47,11.48,11.47,11.47,104400.0,9.4394,9.4477,9.4394,9.4394,104400.0
2010-10-28 13:30:00,11.47,11.49,11.47,11.49,217200.0,9.4394,9.4559,9.4394,9.4559,217200.0
2010-10-28 13:40:00,11.49,11.5,11.48,11.5,244000.0,9.4559,9.4641,9.4477,9.4641,244000.0
2010-10-28 13:50:00,11.5,11.51,11.49,11.5,165200.0,9.4641,9.4723,9.4559,9.4641,165200.0
2010-10-28 14:00:00,11.5,11.51,11.49,11.5,248800.0,9.4641,9.4723,9.4559,9.4641,248800.0
2010-10-28 14:10:00,11.51,11.53,11.51,11.52,238400.0,9.4723,9.4888,9.4723,9.4806,238400.0
2010-10-28 14:20:00,11.51,11.53,11.5,11.51,186400.0,9.4723,9.4888,9.4641,9.4723,186400.0
2010-10-28 14:30:00,11.51,11.53,11.51,11.52,229200.0,9.4723,9.4888,9.4723,9.4806,229200.0
2010-10-28 14:40:00,11.51,11.53,11.5,11.52,221600.0,9.4723,9.4888,9.4641,9.4806,221600.0
2010-10-28 14:50:00,11.52,11.53,11.51,11.53,277200.0,9.4806,9.4888,9.4723,9.4888,277200.0
2010-10-28 15:00:00,11.53,11.54,11.52,11.53,223600.0,9.4888,9.497,9.4806,9.4888,223600.0
2010-10-28 15:10:00,11.53,11.54,11.52,11.52,271600.0,9.4888,9.497,9.4806,9.4806,271600.0
2010-10-28 15:20:00,11.52,11.53,11.5,11.52,271600.0,9.4806,9.4888,9.4641,9.4806,271600.0
2010-10-28 15:30:00,11.52,11.55,11.52,11.54,336400.0,9.4806,9.5053,9.4806,9.497,336400.0
2010-10-28 15:40:00,11.54,11.56,11.54,11.56,703600.0,9.497,9.5135,9.497,9.5135,703600.0
2010-10-28 15:50:00,11.56,11.56,11.54,11.56,757600.0,9.5135,9.5135,9.497,9.5135,757600.0
2010-10-29 09:30:00,11.57,11.59,11.54,11.56,380800.0,9.5217,9.5382,9.497,9.5135,380800.0
2010-10-29 09:40:00,11.56,11.57,11.51,11.56,161200.0,9.5135,9.5217,9.4723,9.5135,161200.0
2010-10-29 09:50:00,11.56,11.56,11.47,11.47,192000.0,9.5135,9.5135,9.4394,9.4394,192000.0
2010-10-29 10:00:00,11.47,11.54,11.46,11.51,331600.0,9.4394,9.497,9.4312,9.4723,331600.0
2010-10-29 10:10:00,11.51,11.53,11.49,11.49,289600.0,9.4723,9.4888,9.4559,9.4559,289600.0
2010-10-29 10:20:00,11.49,11.54,11.49,11.52,206800.0,9.4559,9.497,9.4559,9.4806,206800.0
2010-10-29 10:30:00,11.52,11.52,11.46,11.46,174000.0,9.4806,9.4806,9.4312,9.4312,174000.0
2010-10-29 10:40:00,11.47,11.49,11.45,11.45,124800.0,9.4394,9.4559,9.423,9.423,124800.0
2010-10-29 10:50:00,11.45,11.5,11.44,11.5,337600.0,9.423,9.4641,9.4147,9.4641,337600.0
2010-10-29 11:00:00,11.5,11.53,11.49,11.52,273200.0,9.4641,9.4888,9.4559,9.4806,273200.0
2010-10-29 11:10:00,11.52,11.52,11.5,11.5,202800.0,9.4806,9.4806,9.4641,9.4641,202800.0
2010-10-29 11:20:00,11.51,11.52,11.5,11.52,223200.0,9.4723,9.4806,9.4641,9.4806,223200.0
2010-10-29 11:30:00,11.51,11.52,11.48,11.52,227200.0,9.4723,9.4806,9.4477,9.4806,227200.0
2010-10-29 11:40:00,11.51,11.53,11.5,11.52,186000.0,9.4723,9.4888,9.4641,9.4806,186000.0
2010-10-29 11:50:00,11.52,11.53,11.51,11.52,117600.0,9.4806,9.4888,9.4723,9.4806,117600.0
2010-10-29 12:00:00,11.52,11.53,11.52,11.52,70000.0,9.4806,9.4888,9.4806,9.4806,70000.0
2010-10-29 12:10:00,11.52,11.52,11.51,11.51,172000.0,9.4806,9.4806,9.4723,9.4723,172000.0
2010-10-29 12:20:00,11.51,11.52,11.51,11.51,160000.0,9.4723,9.4806,9.4723,9.4723,160000.0
2010-10-29 12:30:00,11.51,11.53,11.51,11.51,190400.0,9.4723,9.4888,9.4723,9.4723,190400.0
2010-10-29 12:40:00,11.51,11.52,11.49,11.5,127200.0,9.4723,9.4806,9.4559,9.4641,127200.0
2010-10-29 12:50:00,11.5,11.5,11.49,11.5,93200.0,9.4641,9.4641,9.4559,9.4641,93200.0
2010-10-29 13:00:00,11.5,11.5,11.48,11.49,148400.0,9.4641,9.4641,9.4477,9.4559,148400.0
2010-10-29 13:10:00,11.49,11.49,11.47,11.47,100000.0,9.4559,9.4559,9.4394,9.4394,100000.0
2010-10-29 13:20:00,11.47,11.49,11.47,11.49,337600.0,9.4394,9.4559,9.4394,9.4559,337600.0
2010-10-29 13:30:00,11.49,11.49,11.48,11.49,178000.0,9.4559,9.4559,9.4477,9.4559,178000.0
2010-10-29 13:40:00,11.49,11.49,11.48,11.49,234000.0,9.4559,9.4559,9.4477,9.4559,234000.0
2010-10-29 13:50:00,11.49,11.5,11.49,11.49,186800.0,9.4559,9.4641,9.4559,9.4559,186800.0
2010-10-29 14:00:00,11.5,11.5,11.49,11.49,148800.0,9.4641,9.4641,9.4559,9.4559,148800.0
2010-10-29 14:10:00,11.49,11.5,11.49,11.49,168400.0,9.4559,9.4641,9.4559,9.4559,168400.0
2010-10-29 14:20:00,11.49,11.51,11.47,11.47,220000.0,9.4559,9.4723,9.4394,9.4394,220000.0
2010-10-29 14:30:00,11.48,11.49,11.48,11.49,114400.0,9.4477,9.4559,9.4477,9.4559,114400.0
2010-10-29 14:40:00,11.49,11.49,11.48,11.48,186800.0,9.4559,9.4559,9.4477,9.4477,186800.0
2010-10-29 14:50:00,11.48,11.49,11.48,11.48,166000.0,9.4477,9.4559,9.4477,9.4477,166000.0
2010-10-29 15:00:00,11.48,11.49,11.48,11.48,438000.0,9.4477,9.4559,9.4477,9.4477,438000.0
2010-10-29 15:10:00,11.49,11.49,11.48,11.48,268400.0,9.4559,9.4559,9.4477,9.4477,268400.0
2010-10-29 15:20:00,11.48,11.51,11.48,11.49,362000.0,9.4477,9.4723,9.4477,9.4559,362000.0
2010-10-29 15:30:00,11.49,11.5,11.49,11.5,378400.0,9.4559,9.4641,9.4559,9.4641,378400.0
2010-10-29 15:40:00,11.5,11.51,11.49,11.5,846000.0,9.4641,9.4723,9.4559,9.4641,846000.0
2010-10-29 15:50:00,11.5,11.5,11.47,11.47,1730000.0,9.4641,9.4641,9.4394,9.4394,1730000.0
2010-11-01 09:30:00,11.51,11.56,11.46,11.46,189200.0,9.4723,9.5135,9.4312,9.4312,189200.0
2010-11-01 09:40:00,11.46,11.48,11.46,11.47,200400.0,9.4312,9.4477,9.4312,9.4394,200400.0
2010-11-01 09:50:00,11.47,11.52,11.47,11.5,272000.0,9.4394,9.4806,9.4394,9.4641,272000.0
2010-11-01 10:00:00,11.51,11.55,11.5,11.53,314400.0,9.4723,9.5053,9.4641,9.4888,314400.0
2010-11-01 10:10:00,11.53,11.53,11.5,11.51,148000.0,9.4888,9.4888,9.4641,9.4723,148000.0
2010-11-01 10:20:00,11.51,11.51,11.49,11.51,135600.0,9.4723,9.4723,9.4559,9.4723,135600.0
2010-11-01 10:30:00,11.51,11.51,11.46,11.46,200400.0,9.4723,9.4723,9.4312,9.4312,200400.0
2010-11-01 10:40:00,11.47,11.53,11.47,11.53,204400.0,9.4394,9.4888,9.4394,9.4888,204400.0
2010-11-01 10:50:00,11.53,11.53,11.48,11.49,128000.0,9.4888,9.4888,9.4477,9.4559,128000.0
2010-11-01 11:00:00,11.49,11.49,11.44,11.45,214000.0,9.4559,9.4559,9.4147,9.423,214000.0
2010-11-01 11:10:00,11.45,11.47,11.44,11.46,102000.0,9.423,9.4394,9.4147,9.4312,102000.0
2010-11-01 11:20:00,11.46,11.46,11.44,11.45,146000.0,9.4312,9.4312,9.4147,9.423,146000.0
2010-11-01 11:30:00,11.45,11.45,11.42,11.43,119200.0,9.423,9.423,9.3983,9.4065,119200.0
2010-11-01 11:40:00,11.42,11.42,11.4,11.41,208400.0,9.3983,9.3983,9.3818,9.39,208400.0
2010-11-01 11:50:00,11.41,11.44,11.41,11.44,101600.0,9.39,9.4147,9.39,9.4147,101600.0
2010-11-01 12:00:00,11.43,11.44,11.42,11.42,117200.0,9.4065,9.4147,9.3983,9.3983,117200.0
2010-11-01 12:10:00,11.42,11.44,11.41,11.43,96000.0,9.3983,9.4147,9.39,9.4065,96000.0
2010-11-01 12:20:00,11.43,11.45,11.43,11.45,168800.0,9.4065,9.423,9.4065,9.423,168800.0
2010-11-01 12:30:00,11.45,11.46,11.45,11.45,146000.0,9.423,9.4312,9.423,9.423,146000.0
2010-11-01 12:40:00,11.45,11.46,11.44,11.44,91200.0,9.423,9.4312,9.4147,9.4147,91200.0
2010-11-01 12:50:00,11.44,11.44,11.43,11.43,133600.0,9.4147,9.4147,9.4065,9.4065,133600.0
2010-11-01 13:00:00,11.43,11.44,11.42,11.43,142800.0,9.4065,9.4147,9.3983,9.4065,142800.0
2010-11-01 13:10:00,11.43,11.44,11.42,11.43,89600.0,9.4065,9.4147,9.3983,9.4065,89600.0
2010-11-01 13:20:00,11.44,11.44,11.42,11.43,74000.0,9.4147,9.4147,9.3983,9.4065,74000.0
2010-11-01 13:30:00,11.43,11.44,11.43,11.44,125600.0,9.4065,9.4147,9.4065,9.4147,125600.0
2010-11-01 13:40:00,11.44,11.46,11.44,11.46,91600.0,9.4147,9.4312,9.4147,9.4312,91600.0
2010-11-01 13:50:00,11.46,11.46,11.46,11.46,89600.0,9.4312,9.4312,9.4312,9.4312,89600.0
2010-11-01 14:00:00,11.46,11.48,11.46,11.47,184000.0,9.4312,9.4477,9.4312,9.4394,184000.0
2010-11-01 14:10:00,11.48,11.49,11.48,11.48,244000.0,9.4477,9.4559,9.4477,9.4477,244000.0
2010-11-01 14:20:00,11.48,11.5,11.48,11.48,288000.0,9.4477,9.4641,9.4477,9.4477,288000.0
2010-11-01 14:30:00,11.49,11.49,11.45,11.45,234800.0,9.4559,9.4559,9.423,9.423,234800.0
2010-11-01 14:40:00,11.45,11.45,11.43,11.43,339600.0,9.423,9.423,9.4065,9.4065,339600.0
2010-11-01 14:50:00,11.44,11.46,11.44,11.45,404400.0,9.4147,9.4312,9.4147,9.423,404400.0
2010-11-01 15:00:00,11.45,11.46,11.42,11.42,784400.0,9.423,9.4312,9.3983,9.3983,784400.0
2010-11-01 15:10:00,11.42,11.44,11.41,11.43,628400.0,9.3983,9.4147,9.39,9.4065,628400.0
2010-11-01 15:20:00,11.43,11.45,11.42,11.44,1492800.0,9.4065,9.423,9.3983,9.4147,1492800.0
2010-11-01 15:30:00,11.44,11.45,11.43,11.44,331600.0,9.4147,9.423,9.4065,9.4147,331600.0
2010-11-01 15:40:00,11.44,11.45,11.43,11.44,1105200.0,9.4147,9.423,9.4065,9.4147,1105200.0
2010-11-01 15:50:00,11.44,11.48,11.44,11.47,982400.0,9.4147,9.4477,9.4147,9.4394,982400.0
2010-11-02 09:30:00,11.54,11.58,11.53,11.55,281200.0,9.497,9.53,9.4888,9.5053,281200.0
2010-11-02 09:40:00,11.55,11.58,11.53,11.56,211200.0,9.5053,9.53,9.4888,9.5135,211200.0
2010-11-02 09:50:00,11.55,11.55,11.51,11.55,350800.0,9.5053,9.5053,9.4723,9.5053,350800.0
2010-11-02 10:00:00,11.55,11.57,11.54,11.56,157600.0,9.5053,9.5217,9.497,9.5135,157600.0
2010-11-02 10:10:00,11.56,11.56,11.54,11.55,594800.0,9.5135,9.5135,9.497,9.5053,594800.0
2010-11-02 10:20:00,11.55,11.57,11.54,11.56,236000.0,9.5053,9.5217,9.497,9.5135,236000.0
2010-11-02 10:30:00,11.56,11.56,11.52,11.55,239200.0,9.5135,9.5135,9.4806,9.5053,239200.0
2010-11-02 10:40:00,11.55,11.56,11.54,11.56,490800.0,9.5053,9.5135,9.497,9.5135,490800.0
2010-11-02 10:50:00,11.55,11.59,11.55,11.59,180800.0,9.5053,9.5382,9.5053,9.5382,180800.0
2010-11-02 11:00:00,11.59,11.6,11.56,11.58,306000.0,9.5382,9.5464,9.5135,9.53,306000.0
2010-11-02 11:10:00,11.58,11.59,11.56,11.57,337200.0,9.53,9.5382,9.5135,9.5217,337200.0
2010-11-02 11:20:00,11.56,11.58,11.56,11.57,187200.0,9.5135,9.53,9.5135,9.5217,187200.0
2010-11-02 11:30:00,11.57,11.57,11.55,11.56,180000.0,9.5217,9.5217,9.5053,9.5135,180000.0
2010-11-02 11:40:00,11.56,11.56,11.54,11.56,168000.0,9.5135,9.5135,9.497,9.5135,168000.0
2010-11-02 11:50:00,11.56,11.57,11.56,11.56,202800.0,9.5135,9.5217,9.5135,9.5135,202800.0
2010-11-02 12:00:00,11.56,11.59,11.56,11.59,110800.0,9.5135,9.5382,9.5135,9.5382,110800.0
2010-11-02 12:10:00,11.59,11.59,11.57,11.58,248400.0,9.5382,9.5382,9.5217,9.53,248400.0
2010-11-02 12:20:00,11.58,11.58,11.56,11.58,180800.0,9.53,9.53,9.5135,9.53,180800.0
2010-11-02 12:30:00,11.58,11.58,11.57,11.57,163200.0,9.53,9.53,9.5217,9.5217,163200.0
2010-11-02 12:40:00,11.58,11.58,11.57,11.58,347600.0,9.53,9.53,9.5217,9.53,347600.0
2010-11-02 12:50:00,11.58,11.59,11.57,11.57,572000.0,9.53,9.5382,9.5217,9.5217,572000.0
2010-11-02 13:00:00,11.58,11.59,11.57,11.59,114000.0,9.53,9.5382,9.5217,9.5382,114000.0
2010-11-02 13:10:00,11.59,11.6,11.59,11.59,262000.0,9.5382,9.5464,9.5382,9.5382,262000.0
2010-11-02 13:20:00,11.59,11.61,11.59,11.61,181200.0,9.5382,9.5546,9.5382,9.5546,181200.0
2010-11-02 13:30:00,11.61,11.62,11.59,11.6,130800.0,9.5546,9.5629,9.5382,9.5464,130800.0
2010-11-02 13:40:00,11.6,11.62,11.6,11.62,158800.0,9.5464,9.5629,9.5464,9.5629,158800.0
2010-11-02 13:50:00,11.62,11.63,11.62,11.63,178800.0,9.5629,9.5711,9.5629,9.5711,178800.0
2010-11-02 14:00:00,11.62,11.63,11.59,11.59,238800.0,9.5629,9.5711,9.5382,9.5382,238800.0
2010-11-02 14:10:00,11.59,11.59,11.57,11.57,183200.0,9.5382,9.5382,9.5217,9.5217,183200.0
2010-11-02 14:20:00,11.58,11.59,11.55,11.59,228000.0,9.53,9.5382,9.5053,9.5382,228000.0
2010-11-02 14:30:00,11.59,11.6,11.59,11.59,119600.0,9.5382,9.5464,9.5382,9.5382,119600.0
2010-11-02 14:40:00,11.59,11.59,11.58,11.58,157600.0,9.5382,9.5382,9.53,9.53,157600.0
2010-11-02 14:50:00,11.58,11.6,11.58,11.59,192800.0,9.53,9.5464,9.53,9.5382,192800.0
2010-11-02 15:00:00,11.58,11.6,11.58,11.59,136000.0,9.53,9.5464,9.53,9.5382,136000.0
2010-11-02 15:10:00,11.59,11.61,11.59,11.61,224400.0,9.5382,9.5546,9.5382,9.5546,224400.0
2010-11-02 15:20:00,11.6,11.61,11.59,11.6,152400.0,9.5464,9.5546,9.5382,9.5464,152400.0
2010-11-02 15:30:00,11.59,11.6,11.59,11.59,160800.0,9.5382,9.5464,9.5382,9.5382,160800.0
2010-11-02 15:40:00,11.59,11.6,11.58,11.6,618800.0,9.5382,9.5464,9.53,9.5464,618800.0
2010-11-02 15:50:00,11.6,11.6,11.57,11.58,710400.0,9.5464,9.5464,9.5217,9.53,710400.0
2010-11-03 09:30:00,11.61,11.67,11.59,11.67,307600.0,9.5546,9.604,9.5382,9.604,307600.0
2010-11-03 09:40:00,11.67,11.67,11.61,11.63,332400.0,9.604,9.604,9.5546,9.5711,332400.0
2010-11-03 09:50:00,11.63,11.68,11.63,11.68,196400.0,9.5711,9.6122,9.5711,9.6122,196400.0
2010-11-03 10:00:00,11.68,11.69,11.65,11.66,332800.0,9.6122,9.6205,9.5876,9.5958,332800.0
2010-11-03 10:10:00,11.66,11.67,11.65,11.65,282000.0,9.5958,9.604,9.5876,9.5876,282000.0
2010-11-03 10:20:00,11.65,11.66,11.65,11.66,174800.0,9.5876,9.5958,9.5876,9.5958,174800.0
2010-11-03 10:30:00,11.66,11.67,11.65,11.67,197200.0,9.5958,9.604,9.5876,9.604,197200.0
2010-11-03 10:40:00,11.67,11.67,11.65,11.66,647200.0,9.604,9.604,9.5876,9.5958,647200.0
2010-11-03 10:50:00,11.66,11.67,11.65,11.65,564400.0,9.5958,9.604,9.5876,9.5876,564400.0
2010-11-03 11:00:00,11.65,11.66,11.62,11.62,213200.0,9.5876,9.5958,9.5629,9.5629,213200.0
2010-11-03 11:10:00,11.62,11.62,11.59,11.6,159600.0,9.5629,9.5629,9.5382,9.5464,159600.0
2010-11-03 11:20:00,11.6,11.62,11.59,11.61,159600.0,9.5464,9.5629,9.5382,9.5546,159600.0
2010-11-03 11:30:00,11.61,11.62,11.6,11.62,143200.0,9.5546,9.5629,9.5464,9.5629,143200.0
2010-11-03 11:40:00,11.62,11.63,11.62,11.63,159600.0,9.5629,9.5711,9.5629,9.5711,159600.0
2010-11-03 11:50:00,11.63,11.63,11.62,11.63,130400.0,9.5711,9.5711,9.5629,9.5711,130400.0
2010-11-03 12:00:00,11.63,11.63,11.63,11.63,256800.0,9.5711,9.5711,9.5711,9.5711,256800.0
2010-11-03 12:10:00,11.63,11.64,11.63,11.64,205600.0,9.5711,9.5793,9.5711,9.5793,205600.0
2010-11-03 12:20:00,11.64,11.66,11.64,11.66,174800.0,9.5793,9.5958,9.5793,9.5958,174800.0
2010-11-03 12:30:00,11.66,11.68,11.65,11.66,241600.0,9.5958,9.6122,9.5876,9.5958,241600.0
2010-11-03 12:40:00,11.65,11.68,11.65,11.66,167200.0,9.5876,9.6122,9.5876,9.5958,167200.0
2010-11-03 12:50:00,11.65,11.67,11.65,11.65,79200.0,9.5876,9.604,9.5876,9.5876,79200.0
2010-11-03 13:00:00,11.65,11.68,11.65,11.65,95600.0,9.5876,9.6122,9.5876,9.5876,95600.0
2010-11-03 13:10:00,11.65,11.67,11.65,11.65,88800.0,9.5876,9.604,9.5876,9.5876,88800.0
2010-11-03 13:20:00,11.65,11.67,11.65,11.66,67200.0,9.5876,9.604,9.5876,9.5958,67200.0
2010-11-03 13:30:00,11.66,11.67,11.64,11.64,90000.0,9.5958,9.604,9.5793,9.5793,90000.0
2010-11-03 13:40:00,11.64,11.65,11.63,11.65,93200.0,9.5793,9.5876,9.5711,9.5876,93200.0
2010-11-03 13:50:00,11.65,11.67,11.63,11.65,225200.0,9.5876,9.604,9.5711,9.5876,225200.0
2010-11-03 14:00:00,11.66,11.69,11.65,11.66,214800.0,9.5958,9.6205,9.5876,9.5958,214800.0
2010-11-03 14:10:00,11.66,11.72,11.65,11.69,819200.0,9.5958,9.6452,9.5876,9.6205,819200.0
2010-11-03 14:20:00,11.7,11.72,11.61,11.63,1043200.0,9.6287,9.6452,9.5546,9.5711,1043200.0
2010-11-03 14:30:00,11.63,11.65,11.59,11.65,504400.0,9.5711,9.5876,9.5382,9.5876,504400.0
2010-11-03 14:40:00,11.65,11.68,11.62,11.67,389600.0,9.5876,9.6122,9.5629,9.604,389600.0
2010-11-03 14:50:00,11.67,11.7,11.66,11.68,468400.0,9.604,9.6287,9.5958,9.6122,468400.0
2010-11-03 15:00:00,11.68,11.7,11.67,11.68,511600.0,9.6122,9.6287,9.604,9.6122,511600.0
2010-11-03 15:10:00,11.68,11.72,11.68,11.7,883200.0,9.6122,9.6452,9.6122,9.6287,883200.0
2010-11-03 15:20:00,11.7,11.7,11.67,11.67,337600.0,9.6287,9.6287,9.604,9.604,337600.0
2010-11-03 15:30:00,11.67,11.69,11.67,11.68,355200.0,9.604,9.6205,9.604,9.6122,355200.0
2010-11-03 15:40:00,11.68,11.69,11.67,11.68,540000.0,9.6122,9.6205,9.604,9.6122,540000.0
2010-11-03 15:50:00,11.68,11.71,11.68,11.71,1013200.0,9.6122,9.6369,9.6122,9.6369,1013200.0
2010-11-04 09:30:00,11.74,11.79,11.72,11.77,580000.0,9.6616,9.7028,9.6452,9.6863,580000.0
2010-11-04 09:40:00,11.77,11.78,11.74,11.74,528800.0,9.6863,9.6945,9.6616,9.6616,528800.0
2010-11-04 09:50:00,11.74,11.78,11.73,11.74,487200.0,9.6616,9.6945,9.6534,9.6616,487200.0
2010-11-04 10:00:00,11.74,11.75,11.72,11.74,643200.0,9.6616,9.6699,9.6452,9.6616,643200.0
2010-11-04 10:10:00,11.74,11.74,11.71,11.73,524000.0,9.6616,9.6616,9.6369,9.6534,524000.0
2010-11-04 10:20:00,11.73,11.76,11.73,11.75,360000.0,9.6534,9.6781,9.6534,9.6699,360000.0
2010-11-04 10:30:00,11.75,11.75,11.74,11.75,226800.0,9.6699,9.6699,9.6616,9.6699,226800.0
2010-11-04 10:40:00,11.74,11.76,11.73,11.73,228400.0,9.6616,9.6781,9.6534,9.6534,228400.0
2010-11-04 10:50:00,11.73,11.74,11.71,11.71,378000.0,9.6534,9.6616,9.6369,9.6369,378000.0
2010-11-04 11:00:00,11.72,11.74,11.72,11.73,353600.0,9.6452,9.6616,9.6452,9.6534,353600.0
2010-11-04 11:10:00,11.73,11.75,11.72,11.74,295600.0,9.6534,9.6699,9.6452,9.6616,295600.0
2010-11-04 11:20:00,11.74,11.75,11.73,11.74,208800.0,9.6616,9.6699,9.6534,9.6616,208800.0
2010-11-04 11:30:00,11.74,11.75,11.72,11.72,220800.0,9.6616,9.6699,9.6452,9.6452,220800.0
2010-11-04 11:40:00,11.72,11.72,11.71,11.71,146000.0,9.6452,9.6452,9.6369,9.6369,146000.0
2010-11-04 11:50:00,11.71,11.72,11.7,11.71,159600.0,9.6369,9.6452,9.6287,9.6369,159600.0
2010-11-04 12:00:00,11.71,11.71,11.68,11.68,177600.0,9.6369,9.6369,9.6122,9.6122,177600.0
2010-11-04 12:10:00,11.69,11.7,11.69,11.7,115200.0,9.6205,9.6287,9.6205,9.6287,115200.0
2010-11-04 12:20:00,11.7,11.7,11.7,11.7,107200.0,9.6287,9.6287,9.6287,9.6287,107200.0
2010-11-04 12:30:00,11.7,11.7,11.69,11.7,162800.0,9.6287,9.6287,9.6205,9.6287,162800.0
2010-11-04 12:40:00,11.7,11.7,11.69,11.69,145600.0,9.6287,9.6287,9.6205,9.6205,145600.0
2010-11-04 12:50:00,11.69,11.7,11.68,11.7,68800.0,9.6205,9.6287,9.6122,9.6287,68800.0
2010-11-04 13:00:00,11.7,11.7,11.7,11.7,152800.0,9.6287,9.6287,9.6287,9.6287,152800.0
2010-11-04 13:10:00,11.7,11.71,11.69,11.7,161200.0,9.6287,9.6369,9.6205,9.6287,161200.0
2010-11-04 13:20:00,11.69,11.72,11.69,11.71,172000.0,9.6205,9.6452,9.6205,9.6369,172000.0
2010-11-04 13:30:00,11.71,11.72,11.7,11.7,199200.0,9.6369,9.6452,9.6287,9.6287,199200.0
2010-11-04 13:40:00,11.71,11.72,11.7,11.7,144400.0,9.6369,9.6452,9.6287,9.6287,144400.0
2010-11-04 13:50:00,11.7,11.7,11.69,11.69,388000.0,9.6287,9.6287,9.6205,9.6205,388000.0
2010-11-04 14:00:00,11.69,11.7,11.68,11.68,272000.0,9.6205,9.6287,9.6122,9.6122,272000.0
2010-11-04 14:10:00,11.69,11.71,11.68,11.71,115600.0,9.6205,9.6369,9.6122,9.6369,115600.0
2010-11-04 14:20:00,11.71,11.72,11.71,11.72,217200.0,9.6369,9.6452,9.6369,9.6452,217200.0
2010-11-04 14:30:00,11.72,11.74,11.72,11.74,186400.0,9.6452,9.6616,9.6452,9.6616,186400.0
2010-11-04 14:40:00,11.74,11.75,11.73,11.73,1090400.0,9.6616,9.6699,9.6534,9.6534,1090400.0
2010-11-04 14:50:00,11.73,11.74,11.72,11.72,1546000.0,9.6534,9.6616,9.6452,9.6452,1546000.0
2010-11-04 15:00:00,11.72,11.72,11.72,11.72,436800.0,9.6452,9.6452,9.6452,9.6452,436800.0
2010-11-04 15:10:00,11.72,11.73,11.71,11.71,489200.0,9.6452,9.6534,9.6369,9.6369,489200.0
2010-11-04 15:20:00,11.71,11.72,11.71,11.72,393200.0,9.6369,9.6452,9.6369,9.6452,393200.0
2010-11-04 15:30:00,11.72,11.72,11.71,11.72,347200.0,9.6452,9.6452,9.6369,9.6452,347200.0
2010-11-04 15:40:00,11.72,11.73,11.72,11.72,794000.0,9.6452,9.6534,9.6452,9.6452,794000.0
2010-11-04 15:50:00,11.72,11.73,11.72,11.72,1267600.0,9.6452,9.6534,9.6452,9.6452,1267600.0
2010-11-05 09:30:00,11.8,11.8,11.74,11.77,602800.0,9.711,9.711,9.6616,9.6863,602800.0
2010-11-05 09:40:00,11.76,11.76,11.72,11.73,414000.0,9.6781,9.6781,9.6452,9.6534,414000.0
2010-11-05 09:50:00,11.73,11.73,11.68,11.68,484000.0,9.6534,9.6534,9.6122,9.6122,484000.0
2010-11-05 10:00:00,11.68,11.71,11.66,11.7,358800.0,9.6122,9.6369,9.5958,9.6287,358800.0
2010-11-05 10:10:00,11.7,11.71,11.69,11.7,625200.0,9.6287,9.6369,9.6205,9.6287,625200.0
2010-11-05 10:20:00,11.7,11.73,11.7,11.7,322000.0,9.6287,9.6534,9.6287,9.6287,322000.0
2010-11-05 10:30:00,11.71,11.74,11.7,11.73,399200.0,9.6369,9.6616,9.6287,9.6534,399200.0
2010-11-05 10:40:00,11.73,11.76,11.73,11.75,457600.0,9.6534,9.6781,9.6534,9.6699,457600.0
2010-11-05 10:50:00,11.75,11.76,11.74,11.74,826800.0,9.6699,9.6781,9.6616,9.6616,826800.0
2010-11-05 11:00:00,11.74,11.75,11.74,11.75,575600.0,9.6616,9.6699,9.6616,9.6699,575600.0
2010-11-05 11:10:00,11.75,11.75,11.74,11.75,284800.0,9.6699,9.6699,9.6616,9.6699,284800.0
2010-11-05 11:20:00,11.75,11.75,11.75,11.75,209200.0,9.6699,9.6699,9.6699,9.6699,209200.0
2010-11-05 11:30:00,11.75,11.75,11.74,11.75,248400.0,9.6699,9.6699,9.6616,9.6699,248400.0
2010-11-05 11:40:00,11.75,11.75,11.74,11.74,242400.0,9.6699,9.6699,9.6616,9.6616,242400.0
2010-11-05 11:50:00,11.75,11.75,11.73,11.74,93600.0,9.6699,9.6699,9.6534,9.6616,93600.0
2010-11-05 12:00:00,11.74,11.74,11.72,11.73,222400.0,9.6616,9.6616,9.6452,9.6534,222400.0
2010-11-05 12:10:00,11.74,11.74,11.72,11.73,115200.0,9.6616,9.6616,9.6452,9.6534,115200.0
2010-11-05 12:20:00,11.73,11.73,11.72,11.73,302800.0,9.6534,9.6534,9.6452,9.6534,302800.0
2010-11-05 12:30:00,11.73,11.75,11.72,11.75,304800.0,9.6534,9.6699,9.6452,9.6699,304800.0
2010-11-05 12:40:00,11.75,11.75,11.74,11.75,476400.0,9.6699,9.6699,9.6616,9.6699,476400.0
2010-11-05 12:50:00,11.75,11.75,11.74,11.75,992800.0,9.6699,9.6699,9.6616,9.6699,992800.0
2010-11-05 13:00:00,11.75,11.75,11.75,11.75,666800.0,9.6699,9.6699,9.6699,9.6699,666800.0
2010-11-05 13:10:00,11.75,11.75,11.75,11.75,175200.0,9.6699,9.6699,9.6699,9.6699,175200.0
2010-11-05 13:20:00,11.75,11.75,11.75,11.75,378800.0,9.6699,9.6699,9.6699,9.6699,378800.0
2010-11-05 13:30:00,11.75,11.75,11.74,11.75,276000.0,9.6699,9.6699,9.6616,9.6699,276000.0
2010-11-05 13:40:00,11.75,11.75,11.75,11.75,141200.0,9.6699,9.6699,9.6699,9.6699,141200.0
2010-11-05 13:50:00,11.75,11.75,11.75,11.75,94800.0,9.6699,9.6699,9.6699,9.6699,94800.0
2010-11-05 14:00:00,11.75,11.76,11.75,11.75,354000.0,9.6699,9.6781,9.6699,9.6699,354000.0
2010-11-05 14:10:00,11.75,11.75,11.73,11.75,779200.0,9.6699,9.6699,9.6534,9.6699,779200.0
2010-11-05 14:20:00,11.75,11.76,11.74,11.76,716400.0,9.6699,9.6781,9.6616,9.6781,716400.0
2010-11-05 14:30:00,11.76,11.77,11.76,11.77,536800.0,9.6781,9.6863,9.6781,9.6863,536800.0
2010-11-05 14:40:00,11.77,11.77,11.75,11.75,339200.0,9.6863,9.6863,9.6699,9.6699,339200.0
2010-11-05 14:50:00,11.75,11.76,11.74,11.74,168000.0,9.6699,9.6781,9.6616,9.6616,168000.0
2010-11-05 15:00:00,11.74,11.76,11.74,11.75,813200.0,9.6616,9.6781,9.6616,9.6699,813200.0
2010-11-05 15:10:00,11.75,11.76,11.75,11.76,266800.0,9.6699,9.6781,9.6699,9.6781,266800.0
2010-11-05 15:20:00,11.76,11.77,11.75,11.75,774800.0,9.6781,9.6863,9.6699,9.6699,774800.0
2010-11-05 15:30:00,11.75,11.77,11.75,11.77,1132400.0,9.6699,9.6863,9.6699,9.6863,1132400.0
2010-11-05 15:40:00,11.76,11.79,11.76,11.78,956400.0,9.6781,9.7028,9.6781,9.6945,956400.0
2010-11-05 15:50:00,11.78,11.79,11.76,11.79,1481600.0,9.6945,9.7028,9.6781,9.7028,1481600.0
2010-11-08 09:30:00,11.51,11.54,11.47,11.48,1804000.0,9.5032,9.528,9.4702,9.4784,1804000.0
2010-11-08 09:40:00,11.48,11.49,11.41,11.42,720000.0,9.4784,9.4867,9.4206,9.4289,720000.0
2010-11-08 09:50:00,11.42,11.46,11.41,11.45,831600.0,9.4289,9.4619,9.4206,9.4537,831600.0
2010-11-08 10:00:00,11.45,11.5,11.45,11.47,489600.0,9.4537,9.4949,9.4537,9.4702,489600.0
2010-11-08 10:10:00,11.47,11.49,11.46,11.46,374000.0,9.4702,9.4867,9.4619,9.4619,374000.0
2010-11-08 10:20:00,11.46,11.49,11.46,11.47,281200.0,9.4619,9.4867,9.4619,9.4702,281200.0
2010-11-08 10:30:00,11.47,11.5,11.47,11.5,514800.0,9.4702,9.4949,9.4702,9.4949,514800.0
2010-11-08 10:40:00,11.5,11.51,11.49,11.5,681200.0,9.4949,9.5032,9.4867,9.4949,681200.0
2010-11-08 10:50:00,11.5,11.51,11.49,11.5,347200.0,9.4949,9.5032,9.4867,9.4949,347200.0
2010-11-08 11:00:00,11.5,11.51,11.49,11.5,461600.0,9.4949,9.5032,9.4867,9.4949,461600.0
2010-11-08 11:10:00,11.5,11.5,11.49,11.5,856800.0,9.4949,9.4949,9.4867,9.4949,856800.0
2010-11-08 11:20:00,11.5,11.5,11.49,11.5,471600.0,9.4949,9.4949,9.4867,9.4949,471600.0
2010-11-08 11:30:00,11.5,11.5,11.49,11.5,298000.0,9.4949,9.4949,9.4867,9.4949,298000.0
2010-11-08 11:40:00,11.5,11.5,11.49,11.5,309600.0,9.4949,9.4949,9.4867,9.4949,309600.0
2010-11-08 11:50:00,11.5,11.5,11.49,11.5,190000.0,9.4949,9.4949,9.4867,9.4949,190000.0
2010-11-08 12:00:00,11.5,11.5,11.49,11.5,233600.0,9.4949,9.4949,9.4867,9.4949,233600.0
2010-11-08 12:10:00,11.5,11.5,11.49,11.5,224400.0,9.4949,9.4949,9.4867,9.4949,224400.0
2010-11-08 12:20:00,11.5,11.5,11.5,11.5,264800.0,9.4949,9.4949,9.4949,9.4949,264800.0
2010-11-08 12:30:00,11.5,11.5,11.5,11.5,76400.0,9.4949,9.4949,9.4949,9.4949,76400.0
2010-11-08 12:40:00,11.5,11.5,11.49,11.49,467200.0,9.4949,9.4949,9.4867,9.4867,467200.0
2010-11-08 12:50:00,11.5,11.5,11.48,11.49,385600.0,9.4949,9.4949,9.4784,9.4867,385600.0
2010-11-08 13:00:00,11.49,11.5,11.49,11.49,130400.0,9.4867,9.4949,9.4867,9.4867,130400.0
2010-11-08 13:10:00,11.49,11.5,11.49,11.49,317200.0,9.4867,9.4949,9.4867,9.4867,317200.0
2010-11-08 13:20:00,11.5,11.5,11.49,11.49,282400.0,9.4949,9.4949,9.4867,9.4867,282400.0
2010-11-08 13:30:00,11.49,11.49,11.49,11.49,224800.0,9.4867,9.4867,9.4867,9.4867,224800.0
2010-11-08 13:40:00,11.49,11.5,11.49,11.5,240400.0,9.4867,9.4949,9.4867,9.4949,240400.0
2010-11-08 13:50:00,11.5,11.5,11.49,11.5,409600.0,9.4949,9.4949,9.4867,9.4949,409600.0
2010-11-08 14:00:00,11.5,11.5,11.49,11.5,318400.0,9.4949,9.4949,9.4867,9.4949,318400.0
2010-11-08 14:10:00,11.5,11.5,11.49,11.5,301200.0,9.4949,9.4949,9.4867,9.4949,301200.0
2010-11-08 14:20:00,11.5,11.51,11.49,11.5,949200.0,9.4949,9.5032,9.4867,9.4949,949200.0
2010-11-08 14:30:00,11.5,11.5,11.49,11.5,384000.0,9.4949,9.4949,9.4867,9.4949,384000.0
2010-11-08 14:40:00,11.5,11.5,11.5,11.5,530000.0,9.4949,9.4949,9.4949,9.4949,530000.0
2010-11-08 14:50:00,11.5,11.5,11.49,11.49,533600.0,9.4949,9.4949,9.4867,9.4867,533600.0
2010-11-08 15:00:00,11.49,11.52,11.49,11.51,652400.0,9.4867,9.5115,9.4867,9.5032,652400.0
2010-11-08 15:10:00,11.51,11.51,11.49,11.51,863200.0,9.5032,9.5032,9.4867,9.5032,863200.0
2010-11-08 15:20:00,11.51,11.54,11.51,11.53,428000.0,9.5032,9.528,9.5032,9.5197,428000.0
2010-11-08 15:30:00,11.53,11.54,11.52,11.52,788000.0,9.5197,9.528,9.5115,9.5115,788000.0
2010-11-08 15:40:00,11.52,11.53,11.52,11.53,1584800.0,9.5115,9.5197,9.5115,9.5197,1584800.0
2010-11-08 15:50:00,11.53,11.53,11.51,11.52,1589200.0,9.5197,9.5197,9.5032,9.5115,1589200.0
2010-11-09 09:30:00,11.52,11.52,11.46,11.47,367200.0,9.5115,9.5115,9.4619,9.4702,367200.0
2010-11-09 09:40:00,11.47,11.5,11.44,11.47,254400.0,9.4702,9.4949,9.4454,9.4702,254400.0
2010-11-09 09:50:00,11.47,11.5,11.47,11.5,255600.0,9.4702,9.4949,9.4702,9.4949,255600.0
2010-11-09 10:00:00,11.5,11.5,11.48,11.49,354800.0,9.4949,9.4949,9.4784,9.4867,354800.0
2010-11-09 10:10:00,11.49,11.49,11.47,11.49,170400.0,9.4867,9.4867,9.4702,9.4867,170400.0
2010-11-09 10:20:00,11.49,11.5,11.48,11.5,203200.0,9.4867,9.4949,9.4784,9.4949,203200.0
2010-11-09 10:30:00,11.5,11.5,11.49,11.49,201600.0,9.4949,9.4949,9.4867,9.4867,201600.0
2010-11-09 10:40:00,11.49,11.49,11.45,11.45,294000.0,9.4867,9.4867,9.4537,9.4537,294000.0
2010-11-09 10:50:00,11.45,11.45,11.42,11.42,402400.0,9.4537,9.4537,9.4289,9.4289,402400.0
2010-11-09 11:00:00,11.42,11.44,11.41,11.44,405200.0,9.4289,9.4454,9.4206,9.4454,405200.0
2010-11-09 11:10:00,11.44,11.47,11.43,11.46,108000.0,9.4454,9.4702,9.4371,9.4619,108000.0
2010-11-09 11:20:00,11.46,11.46,11.43,11.43,231200.0,9.4619,9.4619,9.4371,9.4371,231200.0
2010-11-09 11:30:00,11.44,11.44,11.4,11.4,429600.0,9.4454,9.4454,9.4124,9.4124,429600.0
2010-11-09 11:40:00,11.4,11.42,11.39,11.41,400000.0,9.4124,9.4289,9.4041,9.4206,400000.0
2010-11-09 11:50:00,11.41,11.44,11.4,11.4,136000.0,9.4206,9.4454,9.4124,9.4124,136000.0
2010-11-09 12:00:00,11.4,11.42,11.4,11.42,142800.0,9.4124,9.4289,9.4124,9.4289,142800.0
2010-11-09 12:10:00,11.42,11.42,11.41,11.42,88000.0,9.4289,9.4289,9.4206,9.4289,88000.0
2010-11-09 12:20:00,11.41,11.42,11.4,11.42,234800.0,9.4206,9.4289,9.4124,9.4289,234800.0
2010-11-09 12:30:00,11.42,11.42,11.4,11.41,102800.0,9.4289,9.4289,9.4124,9.4206,102800.0
2010-11-09 12:40:00,11.41,11.42,11.39,11.4,272800.0,9.4206,9.4289,9.4041,9.4124,272800.0
2010-11-09 12:50:00,11.4,11.4,11.39,11.4,274800.0,9.4124,9.4124,9.4041,9.4124,274800.0
2010-11-09 13:00:00,11.4,11.43,11.4,11.42,85600.0,9.4124,9.4371,9.4124,9.4289,85600.0
2010-11-09 13:10:00,11.42,11.43,11.41,11.42,154000.0,9.4289,9.4371,9.4206,9.4289,154000.0
2010-11-09 13:20:00,11.42,11.42,11.4,11.41,308000.0,9.4289,9.4289,9.4124,9.4206,308000.0
2010-11-09 13:30:00,11.41,11.41,11.39,11.39,233600.0,9.4206,9.4206,9.4041,9.4041,233600.0
2010-11-09 13:40:00,11.39,11.4,11.38,11.38,229200.0,9.4041,9.4124,9.3959,9.3959,229200.0
2010-11-09 13:50:00,11.38,11.41,11.37,11.41,344400.0,9.3959,9.4206,9.3876,9.4206,344400.0
2010-11-09 14:00:00,11.41,11.43,11.41,11.42,236800.0,9.4206,9.4371,9.4206,9.4289,236800.0
2010-11-09 14:10:00,11.42,11.44,11.41,11.43,370400.0,9.4289,9.4454,9.4206,9.4371,370400.0
2010-11-09 14:20:00,11.43,11.43,11.4,11.4,429200.0,9.4371,9.4371,9.4124,9.4124,429200.0
2010-11-09 14:30:00,11.4,11.4,11.4,11.4,322400.0,9.4124,9.4124,9.4124,9.4124,322400.0
2010-11-09 14:40:00,11.4,11.41,11.4,11.4,243200.0,9.4124,9.4206,9.4124,9.4124,243200.0
2010-11-09 14:50:00,11.4,11.4,11.38,11.39,530800.0,9.4124,9.4124,9.3959,9.4041,530800.0
2010-11-09 15:00:00,11.39,11.39,11.37,11.37,587200.0,9.4041,9.4041,9.3876,9.3876,587200.0
2010-11-09 15:10:00,11.37,11.39,11.36,11.38,596400.0,9.3876,9.4041,9.3794,9.3959,596400.0
2010-11-09 15:20:00,11.37,11.38,11.36,11.37,475200.0,9.3876,9.3959,9.3794,9.3876,475200.0
2010-11-09 15:30:00,11.37,11.38,11.35,11.35,780400.0,9.3876,9.3959,9.3711,9.3711,780400.0
2010-11-09 15:40:00,11.36,11.36,11.33,11.34,1313600.0,9.3794,9.3794,9.3546,9.3628,1313600.0
2010-11-09 15:50:00,11.34,11.37,11.33,11.37,1409200.0,9.3628,9.3876,9.3546,9.3876,1409200.0
2010-11-10 09:30:00,11.36,11.36,11.23,11.23,745200.0,9.3794,9.3794,9.272,9.272,745200.0
2010-11-10 09:40:00,11.23,11.28,11.23,11.26,561600.0,9.272,9.3133,9.272,9.2968,561600.0
2010-11-10 09:50:00,11.26,11.28,11.25,11.27,455600.0,9.2968,9.3133,9.2885,9.305,455600.0
2010-11-10 10:00:00,11.27,11.27,11.25,11.26,1258000.0,9.305,9.305,9.2885,9.2968,1258000.0
2010-11-10 10:10:00,11.26,11.27,11.25,11.27,1250400.0,9.2968,9.305,9.2885,9.305,1250400.0
2010-11-10 10:20:00,11.27,11.3,11.27,11.29,502400.0,9.305,9.3298,9.305,9.3216,502400.0
2010-11-10 10:30:00,11.29,11.33,11.28,11.33,720000.0,9.3216,9.3546,9.3133,9.3546,720000.0
2010-11-10 10:40:00,11.33,11.34,11.32,11.32,402000.0,9.3546,9.3628,9.3463,9.3463,402000.0
2010-11-10 10:50:00,11.33,11.35,11.33,11.35,251200.0,9.3546,9.3711,9.3546,9.3711,251200.0
2010-11-10 11:00:00,11.35,11.36,11.31,11.31,394800.0,9.3711,9.3794,9.3381,9.3381,394800.0
2010-11-10 11:10:00,11.31,11.34,11.31,11.33,256000.0,9.3381,9.3628,9.3381,9.3546,256000.0
2010-11-10 11:20:00,11.34,11.37,11.32,11.37,501600.0,9.3628,9.3876,9.3463,9.3876,501600.0
2010-11-10 11:30:00,11.36,11.4,11.36,11.4,349600.0,9.3794,9.4124,9.3794,9.4124,349600.0
2010-11-10 11:40:00,11.4,11.43,11.4,11.42,905600.0,9.4124,9.4371,9.4124,9.4289,905600.0
2010-11-10 11:50:00,11.42,11.43,11.42,11.42,359200.0,9.4289,9.4371,9.4289,9.4289,359200.0
2010-11-10 12:00:00,11.42,11.43,11.4,11.41,314400.0,9.4289,9.4371,9.4124,9.4206,314400.0
2010-11-10 12:10:00,11.41,11.41,11.38,11.39,415600.0,9.4206,9.4206,9.3959,9.4041,415600.0
2010-11-10 12:20:00,11.39,11.4,11.38,11.39,100400.0,9.4041,9.4124,9.3959,9.4041,100400.0
2010-11-10 12:30:00,11.39,11.41,11.39,11.4,135200.0,9.4041,9.4206,9.4041,9.4124,135200.0
2010-11-10 12:40:00,11.4,11.4,11.39,11.39,189200.0,9.4124,9.4124,9.4041,9.4041,189200.0
2010-11-10 12:50:00,11.39,11.4,11.39,11.39,154000.0,9.4041,9.4124,9.4041,9.4041,154000.0
2010-11-10 13:00:00,11.39,11.4,11.38,11.4,354000.0,9.4041,9.4124,9.3959,9.4124,354000.0
2010-11-10 13:10:00,11.39,11.41,11.38,11.4,270800.0,9.4041,9.4206,9.3959,9.4124,270800.0
2010-11-10 13:20:00,11.4,11.41,11.4,11.4,203200.0,9.4124,9.4206,9.4124,9.4124,203200.0
2010-11-10 13:30:00,11.4,11.41,11.38,11.39,336800.0,9.4124,9.4206,9.3959,9.4041,336800.0
2010-11-10 13:40:00,11.39,11.39,11.38,11.38,267600.0,9.4041,9.4041,9.3959,9.3959,267600.0
2010-11-10 13:50:00,11.38,11.4,11.38,11.4,185200.0,9.3959,9.4124,9.3959,9.4124,185200.0
2010-11-10 14:00:00,11.39,11.41,11.39,11.4,304800.0,9.4041,9.4206,9.4041,9.4124,304800.0
2010-11-10 14:10:00,11.4,11.41,11.4,11.41,654400.0,9.4124,9.4206,9.4124,9.4206,654400.0
2010-11-10 14:20:00,11.41,11.42,11.39,11.42,609200.0,9.4206,9.4289,9.4041,9.4289,609200.0
2010-11-10 14:30:00,11.42,11.42,11.39,11.4,195200.0,9.4289,9.4289,9.4041,9.4124,195200.0
2010-11-10 14:40:00,11.4,11.4,11.39,11.39,308400.0,9.4124,9.4124,9.4041,9.4041,308400.0
2010-11-10 14:50:00,11.39,11.4,11.39,11.4,234800.0,9.4041,9.4124,9.4041,9.4124,234800.0
2010-11-10 15:00:00,11.4,11.4,11.38,11.38,265200.0,9.4124,9.4124,9.3959,9.3959,265200.0
2010-11-10 15:10:00,11.38,11.4,11.38,11.38,376800.0,9.3959,9.4124,9.3959,9.3959,376800.0
2010-11-10 15:20:00,11.38,11.4,11.38,11.38,331600.0,9.3959,9.4124,9.3959,9.3959,331600.0
2010-11-10 15:30:00,11.38,11.4,11.38,11.39,374400.0,9.3959,9.4124,9.3959,9.4041,374400.0
2010-11-10 15:40:00,11.39,11.4,11.38,11.39,475200.0,9.4041,9.4124,9.3959,9.4041,475200.0
2010-11-10 15:50:00,11.39,11.41,11.38,11.4,928800.0,9.4041,9.4206,9.3959,9.4124,928800.0
2010-11-11 09:30:00,11.31,11.38,11.23,11.35,722000.0,9.3381,9.3959,9.272,9.3711,722000.0
2010-11-11 09:40:00,11.35,11.36,11.31,11.31,1183600.0,9.3711,9.3794,9.3381,9.3381,1183600.0
2010-11-11 09:50:00,11.31,11.38,11.31,11.36,476800.0,9.3381,9.3959,9.3381,9.3794,476800.0
2010-11-11 10:00:00,11.36,11.39,11.34,11.39,426400.0,9.3794,9.4041,9.3628,9.4041,426400.0
2010-11-11 10:10:00,11.39,11.41,11.35,11.38,657200.0,9.4041,9.4206,9.3711,9.3959,657200.0
2010-11-11 10:20:00,11.38,11.44,11.37,11.43,519600.0,9.3959,9.4454,9.3876,9.4371,519600.0
2010-11-11 10:30:00,11.43,11.43,11.41,11.41,432400.0,9.4371,9.4371,9.4206,9.4206,432400.0
2010-11-11 10:40:00,11.41,11.42,11.39,11.39,355600.0,9.4206,9.4289,9.4041,9.4041,355600.0
2010-11-11 10:50:00,11.39,11.4,11.37,11.4,136400.0,9.4041,9.4124,9.3876,9.4124,136400.0
2010-11-11 11:00:00,11.4,11.4,11.35,11.35,241200.0,9.4124,9.4124,9.3711,9.3711,241200.0
2010-11-11 11:10:00,11.35,11.38,11.35,11.36,196000.0,9.3711,9.3959,9.3711,9.3794,196000.0
2010-11-11 11:20:00,11.35,11.36,11.33,11.35,258800.0,9.3711,9.3794,9.3546,9.3711,258800.0
2010-11-11 11:30:00,11.35,11.4,11.35,11.39,203200.0,9.3711,9.4124,9.3711,9.4041,203200.0
2010-11-11 11:40:00,11.38,11.4,11.37,11.4,132800.0,9.3959,9.4124,9.3876,9.4124,132800.0
2010-11-11 11:50:00,11.4,11.41,11.39,11.4,286000.0,9.4124,9.4206,9.4041,9.4124,286000.0
2010-11-11 12:00:00,11.4,11.4,11.39,11.39,204400.0,9.4124,9.4124,9.4041,9.4041,204400.0
2010-11-11 12:10:00,11.39,11.41,11.38,11.4,179200.0,9.4041,9.4206,9.3959,9.4124,179200.0
2010-11-11 12:20:00,11.4,11.41,11.4,11.4,116800.0,9.4124,9.4206,9.4124,9.4124,116800.0
2010-11-11 12:30:00,11.4,11.42,11.39,11.39,222800.0,9.4124,9.4289,9.4041,9.4041,222800.0
2010-11-11 12:40:00,11.39,11.4,11.37,11.4,244400.0,9.4041,9.4124,9.3876,9.4124,244400.0
2010-11-11 12:50:00,11.4,11.42,11.38,11.41,209200.0,9.4124,9.4289,9.3959,9.4206,209200.0
2010-11-11 13:00:00,11.41,11.43,11.4,11.43,158000.0,9.4206,9.4371,9.4124,9.4371,158000.0
2010-11-11 13:10:00,11.43,11.43,11.41,11.42,267600.0,9.4371,9.4371,9.4206,9.4289,267600.0
2010-11-11 13:20:00,11.42,11.42,11.4,11.4,156800.0,9.4289,9.4289,9.4124,9.4124,156800.0
2010-11-11 13:30:00,11.4,11.41,11.4,11.41,197600.0,9.4124,9.4206,9.4124,9.4206,197600.0
2010-11-11 13:40:00,11.41,11.44,11.41,11.44,244800.0,9.4206,9.4454,9.4206,9.4454,244800.0
2010-11-11 13:50:00,11.44,11.45,11.42,11.44,198400.0,9.4454,9.4537,9.4289,9.4454,198400.0
2010-11-11 14:00:00,11.44,11.44,11.43,11.44,167600.0,9.4454,9.4454,9.4371,9.4454,167600.0
2010-11-11 14:10:00,11.43,11.45,11.42,11.45,276800.0,9.4371,9.4537,9.4289,9.4537,276800.0
2010-11-11 14:20:00,11.45,11.47,11.45,11.47,356000.0,9.4537,9.4702,9.4537,9.4702,356000.0
2010-11-11 14:30:00,11.47,11.5,11.47,11.49,452400.0,9.4702,9.4949,9.4702,9.4867,452400.0
2010-11-11 14:40:00,11.49,11.5,11.47,11.47,378800.0,9.4867,9.4949,9.4702,9.4702,378800.0
2010-11-11 14:50:00,11.47,11.47,11.44,11.45,204400.0,9.4702,9.4702,9.4454,9.4537,204400.0
2010-11-11 15:00:00,11.45,11.45,11.43,11.43,257600.0,9.4537,9.4537,9.4371,9.4371,257600.0
2010-11-11 15:10:00,11.43,11.45,11.43,11.44,213200.0,9.4371,9.4537,9.4371,9.4454,213200.0
2010-11-11 15:20:00,11.43,11.44,11.42,11.43,275600.0,9.4371,9.4454,9.4289,9.4371,275600.0
2010-11-11 15:30:00,11.42,11.42,11.38,11.39,569200.0,9.4289,9.4289,9.3959,9.4041,569200.0
2010-11-11 15:40:00,11.39,11.41,11.38,11.41,830800.0,9.4041,9.4206,9.3959,9.4206,830800.0
2010-11-11 15:50:00,11.41,11.44,11.41,11.44,1089600.0,9.4206,9.4454,9.4206,9.4454,1089600.0
2010-11-12 09:30:00,11.37,11.45,11.36,11.4,340000.0,9.3876,9.4537,9.3794,9.4124,340000.0
2010-11-12 09:40:00,11.39,11.43,11.39,11.4,201200.0,9.4041,9.4371,9.4041,9.4124,201200.0
2010-11-12 09:50:00,11.4,11.49,11.4,11.45,564400.0,9.4124,9.4867,9.4124,9.4537,564400.0
2010-11-12 10:00:00,11.45,11.45,11.4,11.42,130800.0,9.4537,9.4537,9.4124,9.4289,130800.0
2010-11-12 10:10:00,11.42,11.48,11.41,11.48,340400.0,9.4289,9.4784,9.4206,9.4784,340400.0
2010-11-12 10:20:00,11.48,11.49,11.42,11.42,302000.0,9.4784,9.4867,9.4289,9.4289,302000.0
2010-11-12 10:30:00,11.43,11.44,11.4,11.43,319200.0,9.4371,9.4454,9.4124,9.4371,319200.0
2010-11-12 10:40:00,11.43,11.46,11.42,11.45,262400.0,9.4371,9.4619,9.4289,9.4537,262400.0
2010-11-12 10:50:00,11.45,11.45,11.43,11.45,267200.0,9.4537,9.4537,9.4371,9.4537,267200.0
2010-11-12 11:00:00,11.45,11.46,11.41,11.42,392400.0,9.4537,9.4619,9.4206,9.4289,392400.0
2010-11-12 11:10:00,11.42,11.43,11.4,11.41,114000.0,9.4289,9.4371,9.4124,9.4206,114000.0
2010-11-12 11:20:00,11.42,11.44,11.41,11.44,136000.0,9.4289,9.4454,9.4206,9.4454,136000.0
2010-11-12 11:30:00,11.44,11.46,11.44,11.45,229200.0,9.4454,9.4619,9.4454,9.4537,229200.0
2010-11-12 11:40:00,11.45,11.46,11.45,11.45,189200.0,9.4537,9.4619,9.4537,9.4537,189200.0
2010-11-12 11:50:00,11.45,11.47,11.43,11.46,350000.0,9.4537,9.4702,9.4371,9.4619,350000.0
2010-11-12 12:00:00,11.46,11.46,11.45,11.45,178400.0,9.4619,9.4619,9.4537,9.4537,178400.0
2010-11-12 12:10:00,11.45,11.45,11.43,11.44,274400.0,9.4537,9.4537,9.4371,9.4454,274400.0
2010-11-12 12:20:00,11.44,11.45,11.43,11.44,593200.0,9.4454,9.4537,9.4371,9.4454,593200.0
2010-11-12 12:30:00,11.43,11.45,11.43,11.45,415600.0,9.4371,9.4537,9.4371,9.4537,415600.0
2010-11-12 12:40:00,11.45,11.46,11.44,11.45,246000.0,9.4537,9.4619,9.4454,9.4537,246000.0
2010-11-12 12:50:00,11.45,11.46,11.44,11.45,483200.0,9.4537,9.4619,9.4454,9.4537,483200.0
2010-11-12 13:00:00,11.45,11.46,11.45,11.46,368800.0,9.4537,9.4619,9.4537,9.4619,368800.0
2010-11-12 13:10:00,11.46,11.46,11.45,11.45,244800.0,9.4619,9.4619,9.4537,9.4537,244800.0
2010-11-12 13:20:00,11.45,11.46,11.44,11.46,565600.0,9.4537,9.4619,9.4454,9.4619,565600.0
2010-11-12 13:30:00,11.46,11.46,11.45,11.46,265200.0,9.4619,9.4619,9.4537,9.4619,265200.0
2010-11-12 13:40:00,11.46,11.47,11.45,11.46,399200.0,9.4619,9.4702,9.4537,9.4619,399200.0
2010-11-12 13:50:00,11.46,11.46,11.45,11.46,270000.0,9.4619,9.4619,9.4537,9.4619,270000.0
2010-11-12 14:00:00,11.46,11.46,11.45,11.46,242000.0,9.4619,9.4619,9.4537,9.4619,242000.0
2010-11-12 14:10:00,11.46,11.49,11.45,11.49,399200.0,9.4619,9.4867,9.4537,9.4867,399200.0
2010-11-12 14:20:00,11.49,11.5,11.49,11.49,313200.0,9.4867,9.4949,9.4867,9.4867,313200.0
2010-11-12 14:30:00,11.49,11.49,11.47,11.49,495600.0,9.4867,9.4867,9.4702,9.4867,495600.0
2010-11-12 14:40:00,11.49,11.5,11.47,11.49,384800.0,9.4867,9.4949,9.4702,9.4867,384800.0
2010-11-12 14:50:00,11.5,11.51,11.48,11.48,290800.0,9.4949,9.5032,9.4784,9.4784,290800.0
2010-11-12 15:00:00,11.48,11.48,11.47,11.47,363200.0,9.4784,9.4784,9.4702,9.4702,363200.0
2010-11-12 15:10:00,11.47,11.47,11.45,11.47,265600.0,9.4702,9.4702,9.4537,9.4702,265600.0
2010-11-12 15:20:00,11.46,11.47,11.44,11.44,624800.0,9.4619,9.4702,9.4454,9.4454,624800.0
2010-11-12 15:30:00,11.44,11.46,11.44,11.44,472400.0,9.4454,9.4619,9.4454,9.4454,472400.0
2010-11-12 15:40:00,11.44,11.46,11.44,11.45,588000.0,9.4454,9.4619,9.4454,9.4537,588000.0
2010-11-12 15:50:00,11.45,11.45,11.44,11.45,1048000.0,9.4537,9.4537,9.4454,9.4537,1048000.0
2010-11-15 09:30:00,11.47,11.47,11.4,11.44,369200.0,9.4702,9.4702,9.4124,9.4454,369200.0
2010-11-15 09:40:00,11.44,11.49,11.44,11.44,427200.0,9.4454,9.4867,9.4454,9.4454,427200.0
2010-11-15 09:50:00,11.44,11.44,11.39,11.39,256400.0,9.4454,9.4454,9.4041,9.4041,256400.0
2010-11-15 10:00:00,11.39,11.4,11.37,11.38,243600.0,9.4041,9.4124,9.3876,9.3959,243600.0
2010-11-15 10:10:00,11.38,11.39,11.35,11.36,531200.0,9.3959,9.4041,9.3711,9.3794,531200.0
2010-11-15 10:20:00,11.36,11.38,11.36,11.38,274000.0,9.3794,9.3959,9.3794,9.3959,274000.0
2010-11-15 10:30:00,11.38,11.44,11.38,11.44,205600.0,9.3959,9.4454,9.3959,9.4454,205600.0
2010-11-15 10:40:00,11.44,11.46,11.43,11.43,289200.0,9.4454,9.4619,9.4371,9.4371,289200.0
2010-11-15 10:50:00,11.43,11.45,11.43,11.43,208400.0,9.4371,9.4537,9.4371,9.4371,208400.0
2010-11-15 11:00:00,11.43,11.45,11.42,11.45,193200.0,9.4371,9.4537,9.4289,9.4537,193200.0
2010-11-15 11:10:00,11.45,11.47,11.44,11.47,204400.0,9.4537,9.4702,9.4454,9.4702,204400.0
2010-11-15 11:20:00,11.47,11.48,11.45,11.46,101600.0,9.4702,9.4784,9.4537,9.4619,101600.0
2010-11-15 11:30:00,11.46,11.47,11.46,11.47,136000.0,9.4619,9.4702,9.4619,9.4702,136000.0
2010-11-15 11:40:00,11.47,11.49,11.47,11.48,157600.0,9.4702,9.4867,9.4702,9.4784,157600.0
2010-11-15 11:50:00,11.47,11.5,11.47,11.49,170000.0,9.4702,9.4949,9.4702,9.4867,170000.0
2010-11-15 12:00:00,11.49,11.49,11.47,11.47,120000.0,9.4867,9.4867,9.4702,9.4702,120000.0
2010-11-15 12:10:00,11.47,11.47,11.45,11.45,138000.0,9.4702,9.4702,9.4537,9.4537,138000.0
2010-11-15 12:20:00,11.45,11.46,11.45,11.45,203200.0,9.4537,9.4619,9.4537,9.4537,203200.0
2010-11-15 12:30:00,11.45,11.45,11.44,11.45,231600.0,9.4537,9.4537,9.4454,9.4537,231600.0
2010-11-15 12:40:00,11.45,11.47,11.45,11.46,252000.0,9.4537,9.4702,9.4537,9.4619,252000.0
2010-11-15 12:50:00,11.46,11.47,11.46,11.47,147200.0,9.4619,9.4702,9.4619,9.4702,147200.0
2010-11-15 13:00:00,11.47,11.47,11.46,11.46,144000.0,9.4702,9.4702,9.4619,9.4619,144000.0
2010-11-15 13:10:00,11.46,11.47,11.45,11.46,176000.0,9.4619,9.4702,9.4537,9.4619,176000.0
2010-11-15 13:20:00,11.46,11.48,11.46,11.47,211200.0,9.4619,9.4784,9.4619,9.4702,211200.0
2010-11-15 13:30:00,11.47,11.5,11.47,11.49,320400.0,9.4702,9.4949,9.4702,9.4867,320400.0
2010-11-15 13:40:00,11.49,11.5,11.49,11.5,328800.0,9.4867,9.4949,9.4867,9.4949,328800.0
2010-11-15 13:50:00,11.5,11.51,11.5,11.5,204800.0,9.4949,9.5032,9.4949,9.4949,204800.0
2010-11-15 14:00:00,11.5,11.51,11.49,11.49,208400.0,9.4949,9.5032,9.4867,9.4867,208400.0
2010-11-15 14:10:00,11.49,11.49,11.47,11.47,231200.0,9.4867,9.4867,9.4702,9.4702,231200.0
2010-11-15 14:20:00,11.47,11.48,11.46,11.46,178000.0,9.4702,9.4784,9.4619,9.4619,178000.0
2010-11-15 14:30:00,11.46,11.47,11.45,11.46,302800.0,9.4619,9.4702,9.4537,9.4619,302800.0
2010-11-15 14:40:00,11.46,11.47,11.45,11.47,346000.0,9.4619,9.4702,9.4537,9.4702,346000.0
2010-11-15 14:50:00,11.47,11.49,11.47,11.47,226400.0,9.4702,9.4867,9.4702,9.4702,226400.0
2010-11-15 15:00:00,11.47,11.48,11.46,11.47,254800.0,9.4702,9.4784,9.4619,9.4702,254800.0
2010-11-15 15:10:00,11.47,11.47,11.44,11.44,736800.0,9.4702,9.4702,9.4454,9.4454,736800.0
2010-11-15 15:20:00,11.44,11.46,11.44,11.45,520000.0,9.4454,9.4619,9.4454,9.4537,520000.0
2010-11-15 15:30:00,11.45,11.45,11.43,11.45,447600.0,9.4537,9.4537,9.4371,9.4537,447600.0
2010-11-15 15:40:00,11.45,11.45,11.42,11.42,504800.0,9.4537,9.4537,9.4289,9.4289,504800.0
2010-11-15 15:50:00,11.42,11.43,11.4,11.43,1168800.0,9.4289,9.4371,9.4124,9.4371,1168800.0
2010-11-16 09:30:00,11.39,11.55,11.2,11.31,1785600.0,9.4041,9.5362,9.2472,9.3381,1785600.0
2010-11-16 09:40:00,11.31,11.4,11.3,11.36,715600.0,9.3381,9.4124,9.3298,9.3794,715600.0
2010-11-16 09:50:00,11.36,11.5,11.36,11.44,1067600.0,9.3794,9.4949,9.3794,9.4454,1067600.0
2010-11-16 10:00:00,11.44,11.44,11.37,11.38,533200.0,9.4454,9.4454,9.3876,9.3959,533200.0
2010-11-16 10:10:00,11.39,11.4,11.34,11.37,606000.0,9.4041,9.4124,9.3628,9.3876,606000.0
2010-11-16 10:20:00,11.37,11.38,11.27,11.28,905200.0,9.3876,9.3959,9.305,9.3133,905200.0
2010-11-16 10:30:00,11.28,11.3,11.26,11.27,671200.0,9.3133,9.3298,9.2968,9.305,671200.0
2010-11-16 10:40:00,11.27,11.31,11.27,11.3,308400.0,9.305,9.3381,9.305,9.3298,308400.0
2010-11-16 10:50:00,11.3,11.33,11.28,11.29,374400.0,9.3298,9.3546,9.3133,9.3216,374400.0
2010-11-16 11:00:00,11.29,11.31,11.28,11.29,611200.0,9.3216,9.3381,9.3133,9.3216,611200.0
2010-11-16 11:10:00,11.29,11.3,11.27,11.29,484400.0,9.3216,9.3298,9.305,9.3216,484400.0
2010-11-16 11:20:00,11.29,11.31,11.29,11.3,659600.0,9.3216,9.3381,9.3216,9.3298,659600.0
2010-11-16 11:30:00,11.3,11.31,11.25,11.27,826800.0,9.3298,9.3381,9.2885,9.305,826800.0
2010-11-16 11:40:00,11.27,11.28,11.25,11.26,800400.0,9.305,9.3133,9.2885,9.2968,800400.0
2010-11-16 11:50:00,11.26,11.29,11.25,11.26,254400.0,9.2968,9.3216,9.2885,9.2968,254400.0
2010-11-16 12:00:00,11.26,11.27,11.25,11.26,306000.0,9.2968,9.305,9.2885,9.2968,306000.0
2010-11-16 12:10:00,11.26,11.26,11.25,11.25,586400.0,9.2968,9.2968,9.2885,9.2885,586400.0
2010-11-16 12:20:00,11.25,11.28,11.25,11.27,472000.0,9.2885,9.3133,9.2885,9.305,472000.0
2010-11-16 12:30:00,11.27,11.28,11.25,11.26,333200.0,9.305,9.3133,9.2885,9.2968,333200.0
2010-11-16 12:40:00,11.26,11.27,11.25,11.25,290800.0,9.2968,9.305,9.2885,9.2885,290800.0
2010-11-16 12:50:00,11.26,11.29,11.25,11.28,239600.0,9.2968,9.3216,9.2885,9.3133,239600.0
2010-11-16 13:00:00,11.28,11.28,11.25,11.26,274000.0,9.3133,9.3133,9.2885,9.2968,274000.0
2010-11-16 13:10:00,11.26,11.27,11.25,11.27,208000.0,9.2968,9.305,9.2885,9.305,208000.0
2010-11-16 13:20:00,11.27,11.28,11.26,11.28,362400.0,9.305,9.3133,9.2968,9.3133,362400.0
2010-11-16 13:30:00,11.28,11.28,11.26,11.28,359600.0,9.3133,9.3133,9.2968,9.3133,359600.0
2010-11-16 13:40:00,11.28,11.28,11.26,11.26,253600.0,9.3133,9.3133,9.2968,9.2968,253600.0
2010-11-16 13:50:00,11.26,11.3,11.26,11.29,188400.0,9.2968,9.3298,9.2968,9.3216,188400.0
2010-11-16 14:00:00,11.29,11.33,11.28,11.31,466800.0,9.3216,9.3546,9.3133,9.3381,466800.0
2010-11-16 14:10:00,11.31,11.32,11.29,11.29,256800.0,9.3381,9.3463,9.3216,9.3216,256800.0
2010-11-16 14:20:00,11.29,11.31,11.28,11.3,296800.0,9.3216,9.3381,9.3133,9.3298,296800.0
2010-11-16 14:30:00,11.3,11.3,11.27,11.28,290800.0,9.3298,9.3298,9.305,9.3133,290800.0
2010-11-16 14:40:00,11.28,11.29,11.26,11.29,301600.0,9.3133,9.3216,9.2968,9.3216,301600.0
2010-11-16 14:50:00,11.29,11.29,11.26,11.28,350000.0,9.3216,9.3216,9.2968,9.3133,350000.0
2010-11-16 15:00:00,11.28,11.28,11.26,11.27,244400.0,9.3133,9.3133,9.2968,9.305,244400.0
2010-11-16 15:10:00,11.27,11.29,11.27,11.27,615600.0,9.305,9.3216,9.305,9.305,615600.0
2010-11-16 15:20:00,11.27,11.27,11.25,11.25,690800.0,9.305,9.305,9.2885,9.2885,690800.0
2010-11-16 15:30:00,11.25,11.27,11.24,11.24,1182400.0,9.2885,9.305,9.2803,9.2803,1182400.0
2010-11-16 15:40:00,11.24,11.28,11.24,11.25,2825200.0,9.2803,9.3133,9.2803,9.2885,2825200.0
2010-11-16 15:50:00,11.26,11.27,11.24,11.26,1276000.0,9.2968,9.305,9.2803,9.2968,1276000.0
2010-11-17 09:30:00,11.24,11.42,11.24,11.42,502000.0,9.2803,9.4289,9.2803,9.4289,502000.0
2010-11-17 09:40:00,11.42,11.46,11.4,11.41,714800.0,9.4289,9.4619,9.4124,9.4206,714800.0
2010-11-17 09:50:00,11.41,11.42,11.38,11.4,465600.0,9.4206,9.4289,9.3959,9.4124,465600.0
2010-11-17 10:00:00,11.4,11.4,11.34,11.35,644000.0,9.4124,9.4124,9.3628,9.3711,644000.0
2010-11-17 10:10:00,11.35,11.38,11.34,11.36,318800.0,9.3711,9.3959,9.3628,9.3794,318800.0
2010-11-17 10:20:00,11.36,11.4,11.34,11.35,619200.0,9.3794,9.4124,9.3628,9.3711,619200.0
2010-11-17 10:30:00,11.35,11.39,11.34,11.39,304000.0,9.3711,9.4041,9.3628,9.4041,304000.0
2010-11-17 10:40:00,11.39,11.4,11.38,11.39,222400.0,9.4041,9.4124,9.3959,9.4041,222400.0
2010-11-17 10:50:00,11.39,11.4,11.34,11.34,264800.0,9.4041,9.4124,9.3628,9.3628,264800.0
2010-11-17 11:00:00,11.34,11.35,11.32,11.34,307600.0,9.3628,9.3711,9.3463,9.3628,307600.0
2010-11-17 11:10:00,11.34,11.34,11.31,11.31,285600.0,9.3628,9.3628,9.3381,9.3381,285600.0
2010-11-17 11:20:00,11.31,11.32,11.31,11.32,228000.0,9.3381,9.3463,9.3381,9.3463,228000.0
2010-11-17 11:30:00,11.31,11.31,11.29,11.29,319200.0,9.3381,9.3381,9.3216,9.3216,319200.0
2010-11-17 11:40:00,11.29,11.3,11.28,11.28,346000.0,9.3216,9.3298,9.3133,9.3133,346000.0
2010-11-17 11:50:00,11.29,11.31,11.29,11.29,234800.0,9.3216,9.3381,9.3216,9.3216,234800.0
2010-11-17 12:00:00,11.29,11.31,11.29,11.29,177200.0,9.3216,9.3381,9.3216,9.3216,177200.0
2010-11-17 12:10:00,11.29,11.3,11.26,11.26,310800.0,9.3216,9.3298,9.2968,9.2968,310800.0
2010-11-17 12:20:00,11.27,11.29,11.26,11.27,204400.0,9.305,9.3216,9.2968,9.305,204400.0
2010-11-17 12:30:00,11.27,11.31,11.27,11.3,165600.0,9.305,9.3381,9.305,9.3298,165600.0
2010-11-17 12:40:00,11.3,11.31,11.3,11.31,84400.0,9.3298,9.3381,9.3298,9.3381,84400.0
2010-11-17 12:50:00,11.31,11.33,11.31,11.31,104400.0,9.3381,9.3546,9.3381,9.3381,104400.0
2010-11-17 13:00:00,11.31,11.33,11.31,11.31,164400.0,9.3381,9.3546,9.3381,9.3381,164400.0
2010-11-17 13:10:00,11.31,11.33,11.31,11.33,374000.0,9.3381,9.3546,9.3381,9.3546,374000.0
2010-11-17 13:20:00,11.33,11.35,11.33,11.34,392400.0,9.3546,9.3711,9.3546,9.3628,392400.0
2010-11-17 13:30:00,11.34,11.35,11.34,11.34,219600.0,9.3628,9.3711,9.3628,9.3628,219600.0
2010-11-17 13:40:00,11.34,11.34,11.32,11.33,197600.0,9.3628,9.3628,9.3463,9.3546,197600.0
2010-11-17 13:50:00,11.33,11.34,11.33,11.34,180800.0,9.3546,9.3628,9.3546,9.3628,180800.0
2010-11-17 14:00:00,11.34,11.37,11.34,11.37,292000.0,9.3628,9.3876,9.3628,9.3876,292000.0
2010-11-17 14:10:00,11.37,11.37,11.36,11.36,519600.0,9.3876,9.3876,9.3794,9.3794,519600.0
2010-11-17 14:20:00,11.36,11.38,11.36,11.37,343600.0,9.3794,9.3959,9.3794,9.3876,343600.0
2010-11-17 14:30:00,11.37,11.38,11.35,11.35,335200.0,9.3876,9.3959,9.3711,9.3711,335200.0
2010-11-17 14:40:00,11.35,11.37,11.35,11.36,140400.0,9.3711,9.3876,9.3711,9.3794,140400.0
2010-11-17 14:50:00,11.36,11.37,11.35,11.36,135200.0,9.3794,9.3876,9.3711,9.3794,135200.0
2010-11-17 15:00:00,11.36,11.36,11.34,11.34,298800.0,9.3794,9.3794,9.3628,9.3628,298800.0
2010-11-17 15:10:00,11.34,11.36,11.34,11.36,256800.0,9.3628,9.3794,9.3628,9.3794,256800.0
2010-11-17 15:20:00,11.36,11.37,11.33,11.33,725200.0,9.3794,9.3876,9.3546,9.3546,725200.0
2010-11-17 15:30:00,11.33,11.36,11.33,11.36,417200.0,9.3546,9.3794,9.3546,9.3794,417200.0
2010-11-17 15:40:00,11.36,11.36,11.33,11.35,640800.0,9.3794,9.3794,9.3546,9.3711,640800.0
2010-11-17 15:50:00,11.35,11.35,11.34,11.35,614400.0,9.3711,9.3711,9.3628,9.3711,614400.0
2010-11-18 09:30:00,11.46,11.54,11.44,11.5,631600.0,9.4619,9.528,9.4454,9.4949,631600.0
2010-11-18 09:40:00,11.5,11.52,11.47,11.5,358400.0,9.4949,9.5115,9.4702,9.4949,358400.0
2010-11-18 09:50:00,11.5,11.5,11.46,11.48,519600.0,9.4949,9.4949,9.4619,9.4784,519600.0
2010-11-18 10:00:00,11.48,11.52,11.46,11.47,814800.0,9.4784,9.5115,9.4619,9.4702,814800.0
2010-11-18 10:10:00,11.48,11.53,11.48,11.52,339600.0,9.4784,9.5197,9.4784,9.5115,339600.0
2010-11-18 10:20:00,11.52,11.57,11.52,11.56,303600.0,9.5115,9.5527,9.5115,9.5445,303600.0
2010-11-18 10:30:00,11.56,11.56,11.51,11.52,338800.0,9.5445,9.5445,9.5032,9.5115,338800.0
2010-11-18 10:40:00,11.51,11.52,11.49,11.51,318000.0,9.5032,9.5115,9.4867,9.5032,318000.0
2010-11-18 10:50:00,11.51,11.51,11.49,11.5,217200.0,9.5032,9.5032,9.4867,9.4949,217200.0
2010-11-18 11:00:00,11.5,11.51,11.49,11.49,227600.0,9.4949,9.5032,9.4867,9.4867,227600.0
2010-11-18 11:10:00,11.49,11.51,11.47,11.5,176800.0,9.4867,9.5032,9.4702,9.4949,176800.0
2010-11-18 11:20:00,11.51,11.52,11.49,11.5,221200.0,9.5032,9.5115,9.4867,9.4949,221200.0
2010-11-18 11:30:00,11.49,11.5,11.49,11.5,184400.0,9.4867,9.4949,9.4867,9.4949,184400.0
2010-11-18 11:40:00,11.5,11.5,11.48,11.49,152800.0,9.4949,9.4949,9.4784,9.4867,152800.0
2010-11-18 11:50:00,11.49,11.52,11.49,11.51,210000.0,9.4867,9.5115,9.4867,9.5032,210000.0
2010-11-18 12:00:00,11.51,11.52,11.51,11.51,190000.0,9.5032,9.5115,9.5032,9.5032,190000.0
2010-11-18 12:10:00,11.51,11.51,11.49,11.49,106800.0,9.5032,9.5032,9.4867,9.4867,106800.0
2010-11-18 12:20:00,11.49,11.5,11.49,11.5,135600.0,9.4867,9.4949,9.4867,9.4949,135600.0
2010-11-18 12:30:00,11.5,11.5,11.49,11.5,106800.0,9.4949,9.4949,9.4867,9.4949,106800.0
2010-11-18 12:40:00,11.49,11.5,11.49,11.49,219600.0,9.4867,9.4949,9.4867,9.4867,219600.0
2010-11-18 12:50:00,11.49,11.5,11.48,11.49,213200.0,9.4867,9.4949,9.4784,9.4867,213200.0
2010-11-18 13:00:00,11.49,11.49,11.48,11.49,155200.0,9.4867,9.4867,9.4784,9.4867,155200.0
2010-11-18 13:10:00,11.49,11.5,11.49,11.5,145600.0,9.4867,9.4949,9.4867,9.4949,145600.0
2010-11-18 13:20:00,11.5,11.51,11.49,11.5,162400.0,9.4949,9.5032,9.4867,9.4949,162400.0
2010-11-18 13:30:00,11.5,11.51,11.49,11.5,261600.0,9.4949,9.5032,9.4867,9.4949,261600.0
2010-11-18 13:40:00,11.5,11.5,11.49,11.49,253200.0,9.4949,9.4949,9.4867,9.4867,253200.0
2010-11-18 13:50:00,11.49,11.5,11.49,11.49,119600.0,9.4867,9.4949,9.4867,9.4867,119600.0
2010-11-18 14:00:00,11.49,11.5,11.49,11.5,196800.0,9.4867,9.4949,9.4867,9.4949,196800.0
2010-11-18 14:10:00,11.49,11.49,11.47,11.48,156800.0,9.4867,9.4867,9.4702,9.4784,156800.0
2010-11-18 14:20:00,11.48,11.48,11.45,11.45,372400.0,9.4784,9.4784,9.4537,9.4537,372400.0
2010-11-18 14:30:00,11.45,11.47,11.44,11.46,232000.0,9.4537,9.4702,9.4454,9.4619,232000.0
2010-11-18 14:40:00,11.46,11.47,11.44,11.47,289200.0,9.4619,9.4702,9.4454,9.4702,289200.0
2010-11-18 14:50:00,11.47,11.49,11.46,11.47,168400.0,9.4702,9.4867,9.4619,9.4702,168400.0
2010-11-18 15:00:00,11.47,11.49,11.47,11.49,140000.0,9.4702,9.4867,9.4702,9.4867,140000.0
2010-11-18 15:10:00,11.49,11.49,11.48,11.48,142800.0,9.4867,9.4867,9.4784,9.4784,142800.0
2010-11-18 15:20:00,11.48,11.49,11.47,11.48,267600.0,9.4784,9.4867,9.4702,9.4784,267600.0
2010-11-18 15:30:00,11.48,11.49,11.45,11.46,597200.0,9.4784,9.4867,9.4537,9.4619,597200.0
2010-11-18 15:40:00,11.46,11.46,11.44,11.45,491200.0,9.4619,9.4619,9.4454,9.4537,491200.0
2010-11-18 15:50:00,11.45,11.47,11.44,11.47,1770800.0,9.4537,9.4702,9.4454,9.4702,1770800.0
2010-11-19 09:30:00,11.47,11.53,11.46,11.47,1350400.0,9.4702,9.5197,9.4619,9.4702,1350400.0
2010-11-19 09:40:00,11.48,11.51,11.45,11.47,264400.0,9.4784,9.5032,9.4537,9.4702,264400.0
2010-11-19 09:50:00,11.47,11.48,11.44,11.46,168400.0,9.4702,9.4784,9.4454,9.4619,168400.0
2010-11-19 10:00:00,11.46,11.46,11.39,11.4,622000.0,9.4619,9.4619,9.4041,9.4124,622000.0
2010-11-19 10:10:00,11.4,11.4,11.39,11.4,204800.0,9.4124,9.4124,9.4041,9.4124,204800.0
2010-11-19 10:20:00,11.4,11.4,11.36,11.36,331200.0,9.4124,9.4124,9.3794,9.3794,331200.0
2010-11-19 10:30:00,11.36,11.36,11.35,11.35,464800.0,9.3794,9.3794,9.3711,9.3711,464800.0
2010-11-19 10:40:00,11.35,11.39,11.35,11.38,324400.0,9.3711,9.4041,9.3711,9.3959,324400.0
2010-11-19 10:50:00,11.38,11.41,11.38,11.38,175600.0,9.3959,9.4206,9.3959,9.3959,175600.0
2010-11-19 11:00:00,11.38,11.42,11.38,11.42,248000.0,9.3959,9.4289,9.3959,9.4289,248000.0
2010-11-19 11:10:00,11.42,11.43,11.38,11.41,207200.0,9.4289,9.4371,9.3959,9.4206,207200.0
2010-11-19 11:20:00,11.41,11.44,11.41,11.43,103200.0,9.4206,9.4454,9.4206,9.4371,103200.0
2010-11-19 11:30:00,11.43,11.45,11.42,11.45,116400.0,9.4371,9.4537,9.4289,9.4537,116400.0
2010-11-19 11:40:00,11.45,11.47,11.45,11.46,96800.0,9.4537,9.4702,9.4537,9.4619,96800.0
2010-11-19 11:50:00,11.46,11.46,11.43,11.44,46800.0,9.4619,9.4619,9.4371,9.4454,46800.0
2010-11-19 12:00:00,11.44,11.46,11.44,11.46,64000.0,9.4454,9.4619,9.4454,9.4619,64000.0
2010-11-19 12:10:00,11.46,11.46,11.45,11.46,49200.0,9.4619,9.4619,9.4537,9.4619,49200.0
2010-11-19 12:20:00,11.46,11.47,11.45,11.45,56000.0,9.4619,9.4702,9.4537,9.4537,56000.0
2010-11-19 12:30:00,11.45,11.45,11.44,11.45,80800.0,9.4537,9.4537,9.4454,9.4537,80800.0
2010-11-19 12:40:00,11.45,11.46,11.45,11.45,58400.0,9.4537,9.4619,9.4537,9.4537,58400.0
2010-11-19 12:50:00,11.45,11.46,11.45,11.46,74400.0,9.4537,9.4619,9.4537,9.4619,74400.0
2010-11-19 13:00:00,11.46,11.47,11.45,11.47,56800.0,9.4619,9.4702,9.4537,9.4702,56800.0
2010-11-19 13:10:00,11.47,11.47,11.46,11.47,41600.0,9.4702,9.4702,9.4619,9.4702,41600.0
2010-11-19 13:20:00,11.46,11.47,11.45,11.46,59200.0,9.4619,9.4702,9.4537,9.4619,59200.0
2010-11-19 13:30:00,11.46,11.47,11.45,11.46,90800.0,9.4619,9.4702,9.4537,9.4619,90800.0
2010-11-19 13:40:00,11.45,11.45,11.44,11.44,59600.0,9.4537,9.4537,9.4454,9.4454,59600.0
2010-11-19 13:50:00,11.44,11.46,11.44,11.46,116400.0,9.4454,9.4619,9.4454,9.4619,116400.0
2010-11-19 14:00:00,11.46,11.49,11.46,11.49,185200.0,9.4619,9.4867,9.4619,9.4867,185200.0
2010-11-19 14:10:00,11.49,11.5,11.49,11.5,183600.0,9.4867,9.4949,9.4867,9.4949,183600.0
2010-11-19 14:20:00,11.5,11.5,11.49,11.49,176400.0,9.4949,9.4949,9.4867,9.4867,176400.0
2010-11-19 14:30:00,11.49,11.5,11.49,11.5,154000.0,9.4867,9.4949,9.4867,9.4949,154000.0
2010-11-19 14:40:00,11.51,11.51,11.5,11.51,242000.0,9.5032,9.5032,9.4949,9.5032,242000.0
2010-11-19 14:50:00,11.51,11.52,11.51,11.52,102000.0,9.5032,9.5115,9.5032,9.5115,102000.0
2010-11-19 15:00:00,11.52,11.53,11.52,11.53,167200.0,9.5115,9.5197,9.5115,9.5197,167200.0
2010-11-19 15:10:00,11.52,11.53,11.52,11.53,413600.0,9.5115,9.5197,9.5115,9.5197,413600.0
2010-11-19 15:20:00,11.53,11.53,11.52,11.53,194000.0,9.5197,9.5197,9.5115,9.5197,194000.0
2010-11-19 15:30:00,11.53,11.53,11.52,11.52,250800.0,9.5197,9.5197,9.5115,9.5115,250800.0
2010-11-19 15:40:00,11.52,11.52,11.5,11.51,770000.0,9.5115,9.5115,9.4949,9.5032,770000.0
2010-11-19 15:50:00,11.51,11.53,11.51,11.53,705600.0,9.5032,9.5197,9.5032,9.5197,705600.0
2010-11-22 09:30:00,11.47,11.53,11.44,11.53,290800.0,9.4702,9.5197,9.4454,9.5197,290800.0
2010-11-22 09:40:00,11.54,11.55,11.49,11.53,258800.0,9.528,9.5362,9.4867,9.5197,258800.0
2010-11-22 09:50:00,11.53,11.56,11.53,11.55,286800.0,9.5197,9.5445,9.5197,9.5362,286800.0
2010-11-22 10:00:00,11.55,11.56,11.53,11.55,187200.0,9.5362,9.5445,9.5197,9.5362,187200.0
2010-11-22 10:10:00,11.54,11.56,11.53,11.55,181600.0,9.528,9.5445,9.5197,9.5362,181600.0
2010-11-22 10:20:00,11.54,11.54,11.49,11.49,214000.0,9.528,9.528,9.4867,9.4867,214000.0
2010-11-22 10:30:00,11.5,11.5,11.47,11.5,288800.0,9.4949,9.4949,9.4702,9.4949,288800.0
2010-11-22 10:40:00,11.5,11.51,11.48,11.48,164400.0,9.4949,9.5032,9.4784,9.4784,164400.0
2010-11-22 10:50:00,11.48,11.51,11.48,11.49,189200.0,9.4784,9.5032,9.4784,9.4867,189200.0
2010-11-22 11:00:00,11.49,11.51,11.47,11.51,153600.0,9.4867,9.5032,9.4702,9.5032,153600.0
2010-11-22 11:10:00,11.5,11.52,11.49,11.51,130000.0,9.4949,9.5115,9.4867,9.5032,130000.0
2010-11-22 11:20:00,11.51,11.51,11.49,11.51,102800.0,9.5032,9.5032,9.4867,9.5032,102800.0
2010-11-22 11:30:00,11.51,11.52,11.49,11.5,92400.0,9.5032,9.5115,9.4867,9.4949,92400.0
2010-11-22 11:40:00,11.5,11.5,11.48,11.49,114000.0,9.4949,9.4949,9.4784,9.4867,114000.0
2010-11-22 11:50:00,11.49,11.49,11.47,11.48,169600.0,9.4867,9.4867,9.4702,9.4784,169600.0
2010-11-22 12:00:00,11.48,11.48,11.47,11.47,156800.0,9.4784,9.4784,9.4702,9.4702,156800.0
2010-11-22 12:10:00,11.47,11.49,11.47,11.49,85600.0,9.4702,9.4867,9.4702,9.4867,85600.0
2010-11-22 12:20:00,11.48,11.49,11.44,11.45,178400.0,9.4784,9.4867,9.4454,9.4537,178400.0
2010-11-22 12:30:00,11.45,11.45,11.43,11.45,151200.0,9.4537,9.4537,9.4371,9.4537,151200.0
2010-11-22 12:40:00,11.45,11.46,11.44,11.46,156400.0,9.4537,9.4619,9.4454,9.4619,156400.0
2010-11-22 12:50:00,11.46,11.47,11.44,11.47,150400.0,9.4619,9.4702,9.4454,9.4702,150400.0
2010-11-22 13:00:00,11.47,11.47,11.45,11.47,97600.0,9.4702,9.4702,9.4537,9.4702,97600.0
2010-11-22 13:10:00,11.47,11.48,11.47,11.48,128400.0,9.4702,9.4784,9.4702,9.4784,128400.0
2010-11-22 13:20:00,11.48,11.48,11.46,11.47,99600.0,9.4784,9.4784,9.4619,9.4702,99600.0
2010-11-22 13:30:00,11.47,11.49,11.47,11.49,112000.0,9.4702,9.4867,9.4702,9.4867,112000.0
2010-11-22 13:40:00,11.49,11.49,11.48,11.49,61200.0,9.4867,9.4867,9.4784,9.4867,61200.0
2010-11-22 13:50:00,11.49,11.51,11.49,11.51,115600.0,9.4867,9.5032,9.4867,9.5032,115600.0
2010-11-22 14:00:00,11.51,11.52,11.5,11.52,142400.0,9.5032,9.5115,9.4949,9.5115,142400.0
2010-11-22 14:10:00,11.52,11.54,11.51,11.53,156400.0,9.5115,9.528,9.5032,9.5197,156400.0
2010-11-22 14:20:00,11.53,11.54,11.51,11.51,98800.0,9.5197,9.528,9.5032,9.5032,98800.0
2010-11-22 14:30:00,11.51,11.53,11.51,11.53,101600.0,9.5032,9.5197,9.5032,9.5197,101600.0
2010-11-22 14:40:00,11.53,11.54,11.51,11.53,348800.0,9.5197,9.528,9.5032,9.5197,348800.0
2010-11-22 14:50:00,11.53,11.55,11.53,11.55,156000.0,9.5197,9.5362,9.5197,9.5362,156000.0
2010-11-22 15:00:00,11.55,11.56,11.54,11.55,263600.0,9.5362,9.5445,9.528,9.5362,263600.0
2010-11-22 15:10:00,11.55,11.56,11.55,11.56,230000.0,9.5362,9.5445,9.5362,9.5445,230000.0
2010-11-22 15:20:00,11.56,11.57,11.56,11.56,396400.0,9.5445,9.5527,9.5445,9.5445,396400.0
2010-11-22 15:30:00,11.57,11.58,11.56,11.58,361200.0,9.5527,9.561,9.5445,9.561,361200.0
2010-11-22 15:40:00,11.57,11.59,11.56,11.58,365200.0,9.5527,9.5693,9.5445,9.561,365200.0
2010-11-22 15:50:00,11.58,11.58,11.56,11.57,507600.0,9.561,9.561,9.5445,9.5527,507600.0
2010-11-23 09:30:00,11.5,11.51,11.43,11.48,558000.0,9.4949,9.5032,9.4371,9.4784,558000.0
2010-11-23 09:40:00,11.47,11.5,11.46,11.47,358000.0,9.4702,9.4949,9.4619,9.4702,358000.0
2010-11-23 09:50:00,11.47,11.47,11.4,11.42,247200.0,9.4702,9.4702,9.4124,9.4289,247200.0
2010-11-23 10:00:00,11.43,11.49,11.4,11.49,175600.0,9.4371,9.4867,9.4124,9.4867,175600.0
2010-11-23 10:10:00,11.49,11.54,11.47,11.52,271200.0,9.4867,9.528,9.4702,9.5115,271200.0
2010-11-23 10:20:00,11.52,11.52,11.48,11.5,283200.0,9.5115,9.5115,9.4784,9.4949,283200.0
2010-11-23 10:30:00,11.51,11.53,11.49,11.53,116000.0,9.5032,9.5197,9.4867,9.5197,116000.0
2010-11-23 10:40:00,11.53,11.59,11.52,11.57,453600.0,9.5197,9.5693,9.5115,9.5527,453600.0
2010-11-23 10:50:00,11.57,11.6,11.57,11.58,370800.0,9.5527,9.5775,9.5527,9.561,370800.0
2010-11-23 11:00:00,11.58,11.58,11.54,11.56,499200.0,9.561,9.561,9.528,9.5445,499200.0
2010-11-23 11:10:00,11.56,11.56,11.53,11.53,216000.0,9.5445,9.5445,9.5197,9.5197,216000.0
2010-11-23 11:20:00,11.53,11.54,11.5,11.5,320400.0,9.5197,9.528,9.4949,9.4949,320400.0
2010-11-23 11:30:00,11.5,11.52,11.48,11.52,337600.0,9.4949,9.5115,9.4784,9.5115,337600.0
2010-11-23 11:40:00,11.52,11.52,11.49,11.51,146000.0,9.5115,9.5115,9.4867,9.5032,146000.0
2010-11-23 11:50:00,11.51,11.53,11.5,11.52,211200.0,9.5032,9.5197,9.4949,9.5115,211200.0
2010-11-23 12:00:00,11.52,11.52,11.5,11.51,142400.0,9.5115,9.5115,9.4949,9.5032,142400.0
2010-11-23 12:10:00,11.51,11.51,11.49,11.5,288400.0,9.5032,9.5032,9.4867,9.4949,288400.0
2010-11-23 12:20:00,11.49,11.49,11.47,11.47,398000.0,9.4867,9.4867,9.4702,9.4702,398000.0
2010-11-23 12:30:00,11.47,11.48,11.46,11.46,286000.0,9.4702,9.4784,9.4619,9.4619,286000.0
2010-11-23 12:40:00,11.46,11.48,11.46,11.47,236000.0,9.4619,9.4784,9.4619,9.4702,236000.0
2010-11-23 12:50:00,11.47,11.5,11.47,11.5,168400.0,9.4702,9.4949,9.4702,9.4949,168400.0
2010-11-23 13:00:00,11.5,11.5,11.48,11.48,94400.0,9.4949,9.4949,9.4784,9.4784,94400.0
2010-11-23 13:10:00,11.48,11.49,11.47,11.47,250400.0,9.4784,9.4867,9.4702,9.4702,250400.0
2010-11-23 13:20:00,11.47,11.49,11.47,11.48,98000.0,9.4702,9.4867,9.4702,9.4784,98000.0
2010-11-23 13:30:00,11.49,11.49,11.47,11.48,153200.0,9.4867,9.4867,9.4702,9.4784,153200.0
2010-11-23 13:40:00,11.48,11.49,11.46,11.47,268400.0,9.4784,9.4867,9.4619,9.4702,268400.0
2010-11-23 13:50:00,11.47,11.47,11.46,11.47,103600.0,9.4702,9.4702,9.4619,9.4702,103600.0
2010-11-23 14:00:00,11.47,11.48,11.46,11.47,229200.0,9.4702,9.4784,9.4619,9.4702,229200.0
2010-11-23 14:10:00,11.47,11.49,11.46,11.47,159600.0,9.4702,9.4867,9.4619,9.4702,159600.0
2010-11-23 14:20:00,11.46,11.47,11.45,11.46,175600.0,9.4619,9.4702,9.4537,9.4619,175600.0
2010-11-23 14:30:00,11.46,11.48,11.45,11.45,146000.0,9.4619,9.4784,9.4537,9.4537,146000.0
2010-11-23 14:40:00,11.46,11.5,11.45,11.49,329200.0,9.4619,9.4949,9.4537,9.4867,329200.0
2010-11-23 14:50:00,11.49,11.5,11.47,11.47,219200.0,9.4867,9.4949,9.4702,9.4702,219200.0
2010-11-23 15:00:00,11.47,11.49,11.47,11.48,392400.0,9.4702,9.4867,9.4702,9.4784,392400.0
2010-11-23 15:10:00,11.48,11.49,11.47,11.47,310800.0,9.4784,9.4867,9.4702,9.4702,310800.0
2010-11-23 15:20:00,11.47,11.48,11.46,11.47,186000.0,9.4702,9.4784,9.4619,9.4702,186000.0
2010-11-23 15:30:00,11.47,11.49,11.47,11.47,231200.0,9.4702,9.4867,9.4702,9.4702,231200.0
2010-11-23 15:40:00,11.47,11.49,11.47,11.47,364000.0,9.4702,9.4867,9.4702,9.4702,364000.0
2010-11-23 15:50:00,11.47,11.47,11.46,11.46,604000.0,9.4702,9.4702,9.4619,9.4619,604000.0
2010-11-24 09:30:00,11.52,11.56,11.48,11.55,566400.0,9.5115,9.5445,9.4784,9.5362,566400.0
2010-11-24 09:40:00,11.55,11.55,11.49,11.52,293200.0,9.5362,9.5362,9.4867,9.5115,293200.0
2010-11-24 09:50:00,11.51,11.59,11.51,11.57,261200.0,9.5032,9.5693,9.5032,9.5527,261200.0
2010-11-24 10:00:00,11.57,11.57,11.52,11.54,233600.0,9.5527,9.5527,9.5115,9.528,233600.0
2010-11-24 10:10:00,11.53,11.55,11.51,11.55,198000.0,9.5197,9.5362,9.5032,9.5362,198000.0
2010-11-24 10:20:00,11.55,11.58,11.54,11.56,310000.0,9.5362,9.561,9.528,9.5445,310000.0
2010-11-24 10:30:00,11.57,11.59,11.56,11.58,209200.0,9.5527,9.5693,9.5445,9.561,209200.0
2010-11-24 10:40:00,11.58,11.61,11.58,11.59,159200.0,9.561,9.5858,9.561,9.5693,159200.0
2010-11-24 10:50:00,11.59,11.6,11.58,11.59,171600.0,9.5693,9.5775,9.561,9.5693,171600.0
2010-11-24 11:00:00,11.59,11.61,11.59,11.6,116400.0,9.5693,9.5858,9.5693,9.5775,116400.0
2010-11-24 11:10:00,11.6,11.62,11.59,11.6,105600.0,9.5775,9.594,9.5693,9.5775,105600.0
2010-11-24 11:20:00,11.6,11.61,11.59,11.61,98800.0,9.5775,9.5858,9.5693,9.5858,98800.0
2010-11-24 11:30:00,11.61,11.61,11.58,11.61,134400.0,9.5858,9.5858,9.561,9.5858,134400.0
2010-11-24 11:40:00,11.61,11.61,11.58,11.58,100000.0,9.5858,9.5858,9.561,9.561,100000.0
2010-11-24 11:50:00,11.58,11.6,11.58,11.6,124000.0,9.561,9.5775,9.561,9.5775,124000.0
2010-11-24 12:00:00,11.6,11.61,11.59,11.61,109200.0,9.5775,9.5858,9.5693,9.5858,109200.0
2010-11-24 12:10:00,11.61,11.62,11.61,11.62,150000.0,9.5858,9.594,9.5858,9.594,150000.0
2010-11-24 12:20:00,11.62,11.63,11.61,11.62,113600.0,9.594,9.6023,9.5858,9.594,113600.0
2010-11-24 12:30:00,11.62,11.64,11.61,11.61,104800.0,9.594,9.6105,9.5858,9.5858,104800.0
2010-11-24 12:40:00,11.62,11.62,11.61,11.61,69200.0,9.594,9.594,9.5858,9.5858,69200.0
2010-11-24 12:50:00,11.61,11.63,11.6,11.61,125200.0,9.5858,9.6023,9.5775,9.5858,125200.0
2010-11-24 13:00:00,11.61,11.61,11.6,11.61,148000.0,9.5858,9.5858,9.5775,9.5858,148000.0
2010-11-24 13:10:00,11.61,11.62,11.61,11.62,72400.0,9.5858,9.594,9.5858,9.594,72400.0
2010-11-24 13:20:00,11.62,11.63,11.61,11.62,102000.0,9.594,9.6023,9.5858,9.594,102000.0
2010-11-24 13:30:00,11.62,11.62,11.61,11.62,57200.0,9.594,9.594,9.5858,9.594,57200.0
2010-11-24 13:40:00,11.62,11.62,11.61,11.61,72400.0,9.594,9.594,9.5858,9.5858,72400.0
2010-11-24 13:50:00,11.61,11.61,11.6,11.6,76000.0,9.5858,9.5858,9.5775,9.5775,76000.0
2010-11-24 14:00:00,11.6,11.62,11.6,11.62,173200.0,9.5775,9.594,9.5775,9.594,173200.0
2010-11-24 14:10:00,11.61,11.61,11.59,11.59,94800.0,9.5858,9.5858,9.5693,9.5693,94800.0
2010-11-24 14:20:00,11.59,11.6,11.59,11.6,71600.0,9.5693,9.5775,9.5693,9.5775,71600.0
2010-11-24 14:30:00,11.6,11.61,11.6,11.6,96000.0,9.5775,9.5858,9.5775,9.5775,96000.0
2010-11-24 14:40:00,11.6,11.6,11.59,11.59,87200.0,9.5775,9.5775,9.5693,9.5693,87200.0
2010-11-24 14:50:00,11.59,11.61,11.59,11.61,99200.0,9.5693,9.5858,9.5693,9.5858,99200.0
2010-11-24 15:00:00,11.61,11.63,11.61,11.62,137200.0,9.5858,9.6023,9.5858,9.594,137200.0
2010-11-24 15:10:00,11.63,11.63,11.62,11.63,122000.0,9.6023,9.6023,9.594,9.6023,122000.0
2010-11-24 15:20:00,11.63,11.64,11.63,11.63,192800.0,9.6023,9.6105,9.6023,9.6023,192800.0
2010-11-24 15:30:00,11.63,11.63,11.61,11.62,198000.0,9.6023,9.6023,9.5858,9.594,198000.0
2010-11-24 15:40:00,11.62,11.63,11.6,11.6,346400.0,9.594,9.6023,9.5775,9.5775,346400.0
2010-11-24 15:50:00,11.6,11.63,11.6,11.63,568800.0,9.5775,9.6023,9.5775,9.6023,568800.0
2010-11-26 09:30:00,11.57,11.61,11.52,11.55,256000.0,9.5527,9.5858,9.5115,9.5362,256000.0
2010-11-26 09:40:00,11.55,11.58,11.53,11.53,211200.0,9.5362,9.561,9.5197,9.5197,211200.0
2010-11-26 09:50:00,11.53,11.56,11.51,11.55,226000.0,9.5197,9.5445,9.5032,9.5362,226000.0
2010-11-26 10:00:00,11.55,11.58,11.55,11.58,225200.0,9.5362,9.561,9.5362,9.561,225200.0
2010-11-26 10:10:00,11.58,11.6,11.58,11.59,105200.0,9.561,9.5775,9.561,9.5693,105200.0
2010-11-26 10:20:00,11.59,11.59,11.56,11.57,192400.0,9.5693,9.5693,9.5445,9.5527,192400.0
2010-11-26 10:30:00,11.57,11.58,11.55,11.56,136800.0,9.5527,9.561,9.5362,9.5445,136800.0
2010-11-26 10:40:00,11.57,11.6,11.56,11.6,196400.0,9.5527,9.5775,9.5445,9.5775,196400.0
2010-11-26 10:50:00,11.6,11.6,11.58,11.59,135200.0,9.5775,9.5775,9.561,9.5693,135200.0
2010-11-26 11:00:00,11.59,11.59,11.58,11.58,197200.0,9.5693,9.5693,9.561,9.561,197200.0
2010-11-26 11:10:00,11.58,11.6,11.58,11.59,153600.0,9.561,9.5775,9.561,9.5693,153600.0
2010-11-26 11:20:00,11.59,11.59,11.57,11.59,138000.0,9.5693,9.5693,9.5527,9.5693,138000.0
2010-11-26 11:30:00,11.59,11.6,11.58,11.59,79600.0,9.5693,9.5775,9.561,9.5693,79600.0
2010-11-26 11:40:00,11.59,11.59,11.58,11.58,77200.0,9.5693,9.5693,9.561,9.561,77200.0
2010-11-26 11:50:00,11.58,11.58,11.58,11.58,91200.0,9.561,9.561,9.561,9.561,91200.0
2010-11-26 12:00:00,11.58,11.6,11.58,11.59,98800.0,9.561,9.5775,9.561,9.5693,98800.0
2010-11-26 12:10:00,11.59,11.61,11.59,11.61,56000.0,9.5693,9.5858,9.5693,9.5858,56000.0
2010-11-26 12:20:00,11.61,11.62,11.61,11.61,56400.0,9.5858,9.594,9.5858,9.5858,56400.0
2010-11-26 12:30:00,11.61,11.61,11.6,11.61,104000.0,9.5858,9.5858,9.5775,9.5858,104000.0
2010-11-26 12:40:00,11.61,11.61,11.58,11.59,315200.0,9.5858,9.5858,9.561,9.5693,315200.0
2010-11-26 12:50:00,11.59,11.59,11.57,11.58,325600.0,9.5693,9.5693,9.5527,9.561,325600.0
2010-11-29 09:30:00,11.52,11.52,11.33,11.35,825200.0,9.5115,9.5115,9.3546,9.3711,825200.0
2010-11-29 09:40:00,11.36,11.36,11.31,11.31,495200.0,9.3794,9.3794,9.3381,9.3381,495200.0
2010-11-29 09:50:00,11.31,11.32,11.23,11.27,986800.0,9.3381,9.3463,9.272,9.305,986800.0
2010-11-29 10:00:00,11.27,11.3,11.25,11.3,790000.0,9.305,9.3298,9.2885,9.3298,790000.0
2010-11-29 10:10:00,11.3,11.3,11.27,11.27,349200.0,9.3298,9.3298,9.305,9.305,349200.0
2010-11-29 10:20:00,11.27,11.27,11.25,11.25,669200.0,9.305,9.305,9.2885,9.2885,669200.0
2010-11-29 10:30:00,11.25,11.28,11.25,11.26,617200.0,9.2885,9.3133,9.2885,9.2968,617200.0
2010-11-29 10:40:00,11.26,11.27,11.25,11.27,532000.0,9.2968,9.305,9.2885,9.305,532000.0
2010-11-29 10:50:00,11.27,11.28,11.25,11.26,364800.0,9.305,9.3133,9.2885,9.2968,364800.0
2010-11-29 11:00:00,11.26,11.27,11.25,11.26,256400.0,9.2968,9.305,9.2885,9.2968,256400.0
2010-11-29 11:10:00,11.26,11.29,11.26,11.27,309600.0,9.2968,9.3216,9.2968,9.305,309600.0
2010-11-29 11:20:00,11.27,11.29,11.25,11.26,314000.0,9.305,9.3216,9.2885,9.2968,314000.0
2010-11-29 11:30:00,11.26,11.27,11.25,11.25,194400.0,9.2968,9.305,9.2885,9.2885,194400.0
2010-11-29 11:40:00,11.25,11.26,11.25,11.25,428000.0,9.2885,9.2968,9.2885,9.2885,428000.0
2010-11-29 11:50:00,11.26,11.26,11.24,11.25,503200.0,9.2968,9.2968,9.2803,9.2885,503200.0
2010-11-29 12:00:00,11.25,11.26,11.25,11.25,344800.0,9.2885,9.2968,9.2885,9.2885,344800.0
2010-11-29 12:10:00,11.25,11.26,11.25,11.25,294400.0,9.2885,9.2968,9.2885,9.2885,294400.0
2010-11-29 12:20:00,11.25,11.26,11.25,11.25,272800.0,9.2885,9.2968,9.2885,9.2885,272800.0
2010-11-29 12:30:00,11.25,11.29,11.25,11.28,274800.0,9.2885,9.3216,9.2885,9.3133,274800.0
2010-11-29 12:40:00,11.28,11.3,11.27,11.3,293600.0,9.3133,9.3298,9.305,9.3298,293600.0
2010-11-29 12:50:00,11.3,11.3,11.28,11.28,172800.0,9.3298,9.3298,9.3133,9.3133,172800.0
2010-11-29 13:00:00,11.28,11.28,11.27,11.27,135200.0,9.3133,9.3133,9.305,9.305,135200.0
2010-11-29 13:10:00,11.27,11.28,11.26,11.26,200800.0,9.305,9.3133,9.2968,9.2968,200800.0
2010-11-29 13:20:00,11.26,11.27,11.26,11.26,243200.0,9.2968,9.305,9.2968,9.2968,243200.0
2010-11-29 13:30:00,11.26,11.26,11.25,11.25,344000.0,9.2968,9.2968,9.2885,9.2885,344000.0
2010-11-29 13:40:00,11.25,11.26,11.25,11.26,297600.0,9.2885,9.2968,9.2885,9.2968,297600.0
2010-11-29 13:50:00,11.25,11.26,11.25,11.26,148800.0,9.2885,9.2968,9.2885,9.2968,148800.0
2010-11-29 14:00:00,11.26,11.27,11.25,11.26,149200.0,9.2968,9.305,9.2885,9.2968,149200.0
2010-11-29 14:10:00,11.26,11.27,11.25,11.27,144800.0,9.2968,9.305,9.2885,9.305,144800.0
2010-11-29 14:20:00,11.27,11.28,11.25,11.28,175600.0,9.305,9.3133,9.2885,9.3133,175600.0
2010-11-29 14:30:00,11.28,11.31,11.28,11.31,330400.0,9.3133,9.3381,9.3133,9.3381,330400.0
2010-11-29 14:40:00,11.31,11.32,11.3,11.31,336400.0,9.3381,9.3463,9.3298,9.3381,336400.0
2010-11-29 14:50:00,11.3,11.33,11.3,11.33,255200.0,9.3298,9.3546,9.3298,9.3546,255200.0
2010-11-29 15:00:00,11.33,11.34,11.32,11.33,218000.0,9.3546,9.3628,9.3463,9.3546,218000.0
2010-11-29 15:10:00,11.33,11.36,11.33,11.35,434800.0,9.3546,9.3794,9.3546,9.3711,434800.0
2010-11-29 15:20:00,11.35,11.35,11.34,11.34,485600.0,9.3711,9.3711,9.3628,9.3628,485600.0
2010-11-29 15:30:00,11.34,11.34,11.32,11.34,374400.0,9.3628,9.3628,9.3463,9.3628,374400.0
2010-11-29 15:40:00,11.34,11.36,11.33,11.35,779200.0,9.3628,9.3794,9.3546,9.3711,779200.0
2010-11-29 15:50:00,11.35,11.36,11.32,11.32,1374800.0,9.3711,9.3794,9.3463,9.3463,1374800.0
2010-11-30 09:30:00,11.26,11.32,11.25,11.31,569600.0,9.2968,9.3463,9.2885,9.3381,569600.0
2010-11-30 09:40:00,11.31,11.35,11.29,11.31,505600.0,9.3381,9.3711,9.3216,9.3381,505600.0
2010-11-30 09:50:00,11.31,11.36,11.31,11.35,260800.0,9.3381,9.3794,9.3381,9.3711,260800.0
2010-11-30 10:00:00,11.35,11.38,11.34,11.35,534800.0,9.3711,9.3959,9.3628,9.3711,534800.0
2010-11-30 10:10:00,11.36,11.4,11.35,11.39,254400.0,9.3794,9.4124,9.3711,9.4041,254400.0
2010-11-30 10:20:00,11.39,11.44,11.38,11.43,303600.0,9.4041,9.4454,9.3959,9.4371,303600.0
2010-11-30 10:30:00,11.42,11.42,11.4,11.42,203600.0,9.4289,9.4289,9.4124,9.4289,203600.0
2010-11-30 10:40:00,11.42,11.43,11.41,11.42,197600.0,9.4289,9.4371,9.4206,9.4289,197600.0
2010-11-30 10:50:00,11.42,11.42,11.38,11.42,193200.0,9.4289,9.4289,9.3959,9.4289,193200.0
2010-11-30 11:00:00,11.42,11.45,11.41,11.43,409200.0,9.4289,9.4537,9.4206,9.4371,409200.0
2010-11-30 11:10:00,11.43,11.44,11.4,11.42,221600.0,9.4371,9.4454,9.4124,9.4289,221600.0
2010-11-30 11:20:00,11.42,11.45,11.41,11.44,202000.0,9.4289,9.4537,9.4206,9.4454,202000.0
2010-11-30 11:30:00,11.44,11.44,11.43,11.43,162800.0,9.4454,9.4454,9.4371,9.4371,162800.0
2010-11-30 11:40:00,11.43,11.44,11.43,11.43,139200.0,9.4371,9.4454,9.4371,9.4371,139200.0
2010-11-30 11:50:00,11.43,11.45,11.42,11.45,154000.0,9.4371,9.4537,9.4289,9.4537,154000.0
2010-11-30 12:00:00,11.45,11.47,11.45,11.47,188800.0,9.4537,9.4702,9.4537,9.4702,188800.0
2010-11-30 12:10:00,11.47,11.48,11.47,11.47,228000.0,9.4702,9.4784,9.4702,9.4702,228000.0
2010-11-30 12:20:00,11.47,11.47,11.44,11.46,173600.0,9.4702,9.4702,9.4454,9.4619,173600.0
2010-11-30 12:30:00,11.47,11.47,11.43,11.44,226000.0,9.4702,9.4702,9.4371,9.4454,226000.0
2010-11-30 12:40:00,11.44,11.45,11.43,11.44,296800.0,9.4454,9.4537,9.4371,9.4454,296800.0
2010-11-30 12:50:00,11.45,11.46,11.44,11.45,203200.0,9.4537,9.4619,9.4454,9.4537,203200.0
2010-11-30 13:00:00,11.45,11.47,11.44,11.46,211200.0,9.4537,9.4702,9.4454,9.4619,211200.0
2010-11-30 13:10:00,11.46,11.47,11.46,11.47,125200.0,9.4619,9.4702,9.4619,9.4702,125200.0
2010-11-30 13:20:00,11.47,11.49,11.47,11.47,167200.0,9.4702,9.4867,9.4702,9.4702,167200.0
2010-11-30 13:30:00,11.47,11.49,11.47,11.48,97600.0,9.4702,9.4867,9.4702,9.4784,97600.0
2010-11-30 13:40:00,11.48,11.48,11.45,11.46,141600.0,9.4784,9.4784,9.4537,9.4619,141600.0
2010-11-30 13:50:00,11.46,11.47,11.45,11.46,137600.0,9.4619,9.4702,9.4537,9.4619,137600.0
2010-11-30 14:00:00,11.47,11.47,11.45,11.46,209200.0,9.4702,9.4702,9.4537,9.4619,209200.0
2010-11-30 14:10:00,11.47,11.47,11.45,11.45,211600.0,9.4702,9.4702,9.4537,9.4537,211600.0
2010-11-30 14:20:00,11.45,11.45,11.44,11.44,428400.0,9.4537,9.4537,9.4454,9.4454,428400.0
2010-11-30 14:30:00,11.44,11.45,11.44,11.44,232800.0,9.4454,9.4537,9.4454,9.4454,232800.0
2010-11-30 14:40:00,11.44,11.46,11.44,11.46,163200.0,9.4454,9.4619,9.4454,9.4619,163200.0
2010-11-30 14:50:00,11.45,11.46,11.44,11.44,517600.0,9.4537,9.4619,9.4454,9.4454,517600.0
2010-11-30 15:00:00,11.44,11.46,11.44,11.45,385200.0,9.4454,9.4619,9.4454,9.4537,385200.0
2010-11-30 15:10:00,11.45,11.46,11.43,11.46,283600.0,9.4537,9.4619,9.4371,9.4619,283600.0
2010-11-30 15:20:00,11.46,11.47,11.45,11.46,525200.0,9.4619,9.4702,9.4537,9.4619,525200.0
2010-11-30 15:30:00,11.46,11.47,11.44,11.44,555600.0,9.4619,9.4702,9.4454,9.4454,555600.0
2010-11-30 15:40:00,11.44,11.45,11.4,11.4,940400.0,9.4454,9.4537,9.4124,9.4124,940400.0
2010-11-30 15:50:00,11.4,11.42,11.39,11.39,1047200.0,9.4124,9.4289,9.4041,9.4041,1047200.0
2010-12-01 09:30:00,11.61,11.61,11.55,11.56,869600.0,9.5858,9.5858,9.5362,9.5445,869600.0
2010-12-01 09:40:00,11.56,11.58,11.51,11.51,740400.0,9.5445,9.561,9.5032,9.5032,740400.0
2010-12-01 09:50:00,11.51,11.51,11.47,11.51,759600.0,9.5032,9.5032,9.4702,9.5032,759600.0
2010-12-01 10:00:00,11.51,11.53,11.46,11.47,536400.0,9.5032,9.5197,9.4619,9.4702,536400.0
2010-12-01 10:10:00,11.47,11.47,11.45,11.47,476000.0,9.4702,9.4702,9.4537,9.4702,476000.0
2010-12-01 10:20:00,11.47,11.47,11.41,11.41,396400.0,9.4702,9.4702,9.4206,9.4206,396400.0
2010-12-01 10:30:00,11.41,11.46,11.4,11.46,418400.0,9.4206,9.4619,9.4124,9.4619,418400.0
2010-12-01 10:40:00,11.46,11.46,11.44,11.45,314400.0,9.4619,9.4619,9.4454,9.4537,314400.0
2010-12-01 10:50:00,11.45,11.45,11.41,11.42,366000.0,9.4537,9.4537,9.4206,9.4289,366000.0
2010-12-01 11:00:00,11.42,11.45,11.42,11.45,248800.0,9.4289,9.4537,9.4289,9.4537,248800.0
2010-12-01 11:10:00,11.45,11.45,11.44,11.44,191600.0,9.4537,9.4537,9.4454,9.4454,191600.0
2010-12-01 11:20:00,11.44,11.44,11.43,11.44,258800.0,9.4454,9.4454,9.4371,9.4454,258800.0
2010-12-01 11:30:00,11.44,11.44,11.43,11.43,236800.0,9.4454,9.4454,9.4371,9.4371,236800.0
2010-12-01 11:40:00,11.44,11.44,11.42,11.42,151600.0,9.4454,9.4454,9.4289,9.4289,151600.0
2010-12-01 11:50:00,11.42,11.48,11.42,11.47,633600.0,9.4289,9.4784,9.4289,9.4702,633600.0
2010-12-01 12:00:00,11.47,11.49,11.46,11.47,281200.0,9.4702,9.4867,9.4619,9.4702,281200.0
2010-12-01 12:10:00,11.47,11.47,11.44,11.44,196400.0,9.4702,9.4702,9.4454,9.4454,196400.0
2010-12-01 12:20:00,11.44,11.45,11.43,11.43,225600.0,9.4454,9.4537,9.4371,9.4371,225600.0
2010-12-01 12:30:00,11.43,11.43,11.41,11.41,264800.0,9.4371,9.4371,9.4206,9.4206,264800.0
2010-12-01 12:40:00,11.41,11.42,11.4,11.42,316400.0,9.4206,9.4289,9.4124,9.4289,316400.0
2010-12-01 12:50:00,11.42,11.42,11.39,11.4,364400.0,9.4289,9.4289,9.4041,9.4124,364400.0
2010-12-01 13:00:00,11.4,11.41,11.39,11.4,383600.0,9.4124,9.4206,9.4041,9.4124,383600.0
2010-12-01 13:10:00,11.4,11.42,11.39,11.39,306400.0,9.4124,9.4289,9.4041,9.4041,306400.0
2010-12-01 13:20:00,11.39,11.4,11.38,11.4,474400.0,9.4041,9.4124,9.3959,9.4124,474400.0
2010-12-01 13:30:00,11.4,11.41,11.39,11.4,385600.0,9.4124,9.4206,9.4041,9.4124,385600.0
2010-12-01 13:40:00,11.4,11.4,11.38,11.39,282400.0,9.4124,9.4124,9.3959,9.4041,282400.0
2010-12-01 13:50:00,11.39,11.4,11.39,11.4,542000.0,9.4041,9.4124,9.4041,9.4124,542000.0
2010-12-01 14:00:00,11.4,11.42,11.4,11.42,571600.0,9.4124,9.4289,9.4124,9.4289,571600.0
2010-12-01 14:10:00,11.42,11.43,11.41,11.42,330800.0,9.4289,9.4371,9.4206,9.4289,330800.0
2010-12-01 14:20:00,11.42,11.43,11.4,11.4,202400.0,9.4289,9.4371,9.4124,9.4124,202400.0
2010-12-01 14:30:00,11.4,11.4,11.39,11.39,434800.0,9.4124,9.4124,9.4041,9.4041,434800.0
2010-12-01 14:40:00,11.39,11.39,11.37,11.38,462000.0,9.4041,9.4041,9.3876,9.3959,462000.0
2010-12-01 14:50:00,11.38,11.39,11.38,11.38,473600.0,9.3959,9.4041,9.3959,9.3959,473600.0
2010-12-01 15:00:00,11.38,11.38,11.38,11.38,308800.0,9.3959,9.3959,9.3959,9.3959,308800.0
2010-12-01 15:10:00,11.38,11.38,11.36,11.36,522400.0,9.3959,9.3959,9.3794,9.3794,522400.0
2010-12-01 15:20:00,11.36,11.37,11.35,11.36,554000.0,9.3794,9.3876,9.3711,9.3794,554000.0
2010-12-01 15:30:00,11.36,11.38,11.34,11.38,1193200.0,9.3794,9.3959,9.3628,9.3959,1193200.0
2010-12-01 15:40:00,11.38,11.39,11.38,11.38,933200.0,9.3959,9.4041,9.3959,9.3959,933200.0
2010-12-01 15:50:00,11.38,11.4,11.38,11.39,1890000.0,9.3959,9.4124,9.3959,9.4041,1890000.0
2010-12-02 09:30:00,11.08,11.16,11.03,11.04,2851600.0,9.1482,9.2142,9.1069,9.1151,2851600.0
2010-12-02 09:40:00,11.04,11.06,10.97,11.06,2161600.0,9.1151,9.1317,9.0573,9.1317,2161600.0
2010-12-02 09:50:00,11.06,11.09,11.03,11.08,1523600.0,9.1317,9.1564,9.1069,9.1482,1523600.0
2010-12-02 10:00:00,11.08,11.12,11.05,11.09,1118000.0,9.1482,9.1812,9.1234,9.1564,1118000.0
2010-12-02 10:10:00,11.09,11.14,11.09,11.11,1051600.0,9.1564,9.1977,9.1564,9.1729,1051600.0
2010-12-02 10:20:00,11.1,11.13,11.08,11.1,914000.0,9.1647,9.1895,9.1482,9.1647,914000.0
2010-12-02 10:30:00,11.1,11.14,11.09,11.14,1569200.0,9.1647,9.1977,9.1564,9.1977,1569200.0
2010-12-02 10:40:00,11.14,11.16,11.14,11.14,609200.0,9.1977,9.2142,9.1977,9.1977,609200.0
2010-12-02 10:50:00,11.14,11.17,11.12,11.16,518400.0,9.1977,9.2225,9.1812,9.2142,518400.0
2010-12-02 11:00:00,11.16,11.16,11.12,11.13,766400.0,9.2142,9.2142,9.1812,9.1895,766400.0
2010-12-02 11:10:00,11.13,11.16,11.13,11.15,629200.0,9.1895,9.2142,9.1895,9.206,629200.0
2010-12-02 11:20:00,11.15,11.19,11.15,11.19,516400.0,9.206,9.239,9.206,9.239,516400.0
2010-12-02 11:30:00,11.19,11.19,11.15,11.15,383200.0,9.239,9.239,9.206,9.206,383200.0
2010-12-02 11:40:00,11.15,11.18,11.15,11.17,418400.0,9.206,9.2307,9.206,9.2225,418400.0
2010-12-02 11:50:00,11.18,11.19,11.16,11.18,634800.0,9.2307,9.239,9.2142,9.2307,634800.0
2010-12-02 12:00:00,11.18,11.2,11.18,11.2,492400.0,9.2307,9.2472,9.2307,9.2472,492400.0
2010-12-02 12:10:00,11.2,11.22,11.2,11.22,600400.0,9.2472,9.2638,9.2472,9.2638,600400.0
2010-12-02 12:20:00,11.22,11.22,11.22,11.22,509200.0,9.2638,9.2638,9.2638,9.2638,509200.0
2010-12-02 12:30:00,11.22,11.24,11.22,11.22,1395600.0,9.2638,9.2803,9.2638,9.2638,1395600.0
2010-12-02 12:40:00,11.23,11.23,11.2,11.2,438000.0,9.272,9.272,9.2472,9.2472,438000.0
2010-12-02 12:50:00,11.2,11.2,11.16,11.16,850000.0,9.2472,9.2472,9.2142,9.2142,850000.0
2010-12-02 13:00:00,11.16,11.17,11.15,11.15,726800.0,9.2142,9.2225,9.206,9.206,726800.0
2010-12-02 13:10:00,11.16,11.16,11.12,11.12,879200.0,9.2142,9.2142,9.1812,9.1812,879200.0
2010-12-02 13:20:00,11.13,11.15,11.12,11.13,960800.0,9.1895,9.206,9.1812,9.1895,960800.0
2010-12-02 13:30:00,11.13,11.14,11.1,11.1,1124800.0,9.1895,9.1977,9.1647,9.1647,1124800.0
2010-12-02 13:40:00,11.1,11.1,11.06,11.06,882400.0,9.1647,9.1647,9.1317,9.1317,882400.0
2010-12-02 13:50:00,11.06,11.07,11.06,11.06,812000.0,9.1317,9.1399,9.1317,9.1317,812000.0
2010-12-02 14:00:00,11.06,11.11,11.06,11.09,498800.0,9.1317,9.1729,9.1317,9.1564,498800.0
2010-12-02 14:10:00,11.09,11.11,11.09,11.1,286400.0,9.1564,9.1729,9.1564,9.1647,286400.0
2010-12-02 14:20:00,11.1,11.13,11.1,11.13,417200.0,9.1647,9.1895,9.1647,9.1895,417200.0
2010-12-02 14:30:00,11.13,11.13,11.12,11.12,510800.0,9.1895,9.1895,9.1812,9.1812,510800.0
2010-12-02 14:40:00,11.12,11.13,11.12,11.13,567600.0,9.1812,9.1895,9.1812,9.1895,567600.0
2010-12-02 14:50:00,11.13,11.13,11.11,11.12,1198000.0,9.1895,9.1895,9.1729,9.1812,1198000.0
2010-12-02 15:00:00,11.12,11.13,11.12,11.12,856000.0,9.1812,9.1895,9.1812,9.1812,856000.0
2010-12-02 15:10:00,11.12,11.14,11.12,11.13,961200.0,9.1812,9.1977,9.1812,9.1895,961200.0
2010-12-02 15:20:00,11.14,11.15,11.13,11.15,514400.0,9.1977,9.206,9.1895,9.206,514400.0
2010-12-02 15:30:00,11.15,11.15,11.14,11.15,1136000.0,9.206,9.206,9.1977,9.206,1136000.0
2010-12-02 15:40:00,11.15,11.15,11.12,11.13,1566800.0,9.206,9.206,9.1812,9.1895,1566800.0
2010-12-02 15:50:00,11.13,11.13,11.12,11.13,1547200.0,9.1895,9.1895,9.1812,9.1895,1547200.0
2010-12-03 09:30:00,11.03,11.12,11.0,11.11,979600.0,9.1069,9.1812,9.0821,9.1729,979600.0
2010-12-03 09:40:00,11.11,11.16,11.1,11.15,511600.0,9.1729,9.2142,9.1647,9.206,511600.0
2010-12-03 09:50:00,11.16,11.16,11.12,11.13,603600.0,9.2142,9.2142,9.1812,9.1895,603600.0
2010-12-03 10:00:00,11.13,11.16,11.13,11.15,325200.0,9.1895,9.2142,9.1895,9.206,325200.0
2010-12-03 10:10:00,11.15,11.17,11.15,11.17,383200.0,9.206,9.2225,9.206,9.2225,383200.0
2010-12-03 10:20:00,11.17,11.2,11.17,11.2,599200.0,9.2225,9.2472,9.2225,9.2472,599200.0
2010-12-03 10:30:00,11.2,11.2,11.17,11.19,282800.0,9.2472,9.2472,9.2225,9.239,282800.0
2010-12-03 10:40:00,11.19,11.24,11.19,11.24,686000.0,9.239,9.2803,9.239,9.2803,686000.0
2010-12-03 10:50:00,11.24,11.25,11.23,11.24,720800.0,9.2803,9.2885,9.272,9.2803,720800.0
2010-12-03 11:00:00,11.24,11.24,11.22,11.22,228800.0,9.2803,9.2803,9.2638,9.2638,228800.0
2010-12-03 11:10:00,11.22,11.22,11.2,11.2,229200.0,9.2638,9.2638,9.2472,9.2472,229200.0
2010-12-03 11:20:00,11.2,11.21,11.17,11.18,182400.0,9.2472,9.2555,9.2225,9.2307,182400.0
2010-12-03 11:30:00,11.18,11.18,11.18,11.18,114400.0,9.2307,9.2307,9.2307,9.2307,114400.0
2010-12-03 11:40:00,11.18,11.2,11.18,11.2,254400.0,9.2307,9.2472,9.2307,9.2472,254400.0
2010-12-03 11:50:00,11.2,11.22,11.2,11.22,196000.0,9.2472,9.2638,9.2472,9.2638,196000.0
2010-12-03 12:00:00,11.22,11.22,11.21,11.22,201600.0,9.2638,9.2638,9.2555,9.2638,201600.0
2010-12-03 12:10:00,11.22,11.22,11.22,11.22,174400.0,9.2638,9.2638,9.2638,9.2638,174400.0
2010-12-03 12:20:00,11.22,11.22,11.2,11.21,300800.0,9.2638,9.2638,9.2472,9.2555,300800.0
2010-12-03 12:30:00,11.21,11.22,11.19,11.22,267600.0,9.2555,9.2638,9.239,9.2638,267600.0
2010-12-03 12:40:00,11.22,11.22,11.2,11.21,258000.0,9.2638,9.2638,9.2472,9.2555,258000.0
2010-12-03 12:50:00,11.21,11.21,11.2,11.2,140000.0,9.2555,9.2555,9.2472,9.2472,140000.0
2010-12-03 13:00:00,11.2,11.22,11.2,11.21,174400.0,9.2472,9.2638,9.2472,9.2555,174400.0
2010-12-03 13:10:00,11.21,11.22,11.21,11.22,388800.0,9.2555,9.2638,9.2555,9.2638,388800.0
2010-12-03 13:20:00,11.22,11.23,11.22,11.22,262800.0,9.2638,9.272,9.2638,9.2638,262800.0
2010-12-03 13:30:00,11.22,11.22,11.2,11.2,355200.0,9.2638,9.2638,9.2472,9.2472,355200.0
2010-12-03 13:40:00,11.2,11.24,11.2,11.23,429600.0,9.2472,9.2803,9.2472,9.272,429600.0
2010-12-03 13:50:00,11.23,11.25,11.22,11.24,334000.0,9.272,9.2885,9.2638,9.2803,334000.0
2010-12-03 14:00:00,11.24,11.27,11.24,11.26,258800.0,9.2803,9.305,9.2803,9.2968,258800.0
2010-12-03 14:10:00,11.26,11.26,11.26,11.26,218800.0,9.2968,9.2968,9.2968,9.2968,218800.0
2010-12-03 14:20:00,11.26,11.27,11.26,11.27,197600.0,9.2968,9.305,9.2968,9.305,197600.0
2010-12-03 14:30:00,11.27,11.28,11.27,11.28,141600.0,9.305,9.3133,9.305,9.3133,141600.0
2010-12-03 14:40:00,11.28,11.29,11.27,11.28,367200.0,9.3133,9.3216,9.305,9.3133,367200.0
2010-12-03 14:50:00,11.28,11.28,11.28,11.28,209600.0,9.3133,9.3133,9.3133,9.3133,209600.0
2010-12-03 15:00:00,11.28,11.28,11.28,11.28,372400.0,9.3133,9.3133,9.3133,9.3133,372400.0
2010-12-03 15:10:00,11.28,11.29,11.28,11.29,314800.0,9.3133,9.3216,9.3133,9.3216,314800.0
2010-12-03 15:20:00,11.29,11.29,11.28,11.29,273600.0,9.3216,9.3216,9.3133,9.3216,273600.0
2010-12-03 15:30:00,11.29,11.3,11.28,11.3,551600.0,9.3216,9.3298,9.3133,9.3298,551600.0
2010-12-03 15:40:00,11.3,11.32,11.3,11.32,1197200.0,9.3298,9.3463,9.3298,9.3463,1197200.0
2010-12-03 15:50:00,11.32,11.32,11.31,11.32,1212400.0,9.3463,9.3463,9.3381,9.3463,1212400.0
2010-12-06 09:30:00,11.31,11.32,11.22,11.22,667600.0,9.3381,9.3463,9.2638,9.2638,667600.0
2010-12-06 09:40:00,11.22,11.29,11.22,11.29,459200.0,9.2638,9.3216,9.2638,9.3216,459200.0
2010-12-06 09:50:00,11.29,11.3,11.25,11.26,306400.0,9.3216,9.3298,9.2885,9.2968,306400.0
2010-12-06 10:00:00,11.26,11.31,11.26,11.29,323600.0,9.2968,9.3381,9.2968,9.3216,323600.0
2010-12-06 10:10:00,11.29,11.31,11.27,11.28,288400.0,9.3216,9.3381,9.305,9.3133,288400.0
2010-12-06 10:20:00,11.28,11.3,11.26,11.29,292000.0,9.3133,9.3298,9.2968,9.3216,292000.0
2010-12-06 10:30:00,11.29,11.3,11.28,11.28,205600.0,9.3216,9.3298,9.3133,9.3133,205600.0
2010-12-06 10:40:00,11.28,11.31,11.28,11.31,304800.0,9.3133,9.3381,9.3133,9.3381,304800.0
2010-12-06 10:50:00,11.31,11.31,11.3,11.3,356400.0,9.3381,9.3381,9.3298,9.3298,356400.0
2010-12-06 11:00:00,11.3,11.31,11.3,11.3,515200.0,9.3298,9.3381,9.3298,9.3298,515200.0
2010-12-06 11:10:00,11.3,11.31,11.3,11.3,274000.0,9.3298,9.3381,9.3298,9.3298,274000.0
2010-12-06 11:20:00,11.3,11.3,11.3,11.3,324400.0,9.3298,9.3298,9.3298,9.3298,324400.0
2010-12-06 11:30:00,11.3,11.3,11.28,11.29,262800.0,9.3298,9.3298,9.3133,9.3216,262800.0
2010-12-06 11:40:00,11.28,11.29,11.27,11.28,232000.0,9.3133,9.3216,9.305,9.3133,232000.0
2010-12-06 11:50:00,11.28,11.28,11.26,11.28,237600.0,9.3133,9.3133,9.2968,9.3133,237600.0
2010-12-06 12:00:00,11.27,11.28,11.27,11.27,139600.0,9.305,9.3133,9.305,9.305,139600.0
2010-12-06 12:10:00,11.27,11.27,11.25,11.25,512000.0,9.305,9.305,9.2885,9.2885,512000.0
2010-12-06 12:20:00,11.25,11.27,11.25,11.26,207600.0,9.2885,9.305,9.2885,9.2968,207600.0
2010-12-06 12:30:00,11.26,11.27,11.26,11.27,112000.0,9.2968,9.305,9.2968,9.305,112000.0
2010-12-06 12:40:00,11.27,11.27,11.27,11.27,80400.0,9.305,9.305,9.305,9.305,80400.0
2010-12-06 12:50:00,11.27,11.27,11.27,11.27,123200.0,9.305,9.305,9.305,9.305,123200.0
2010-12-06 13:00:00,11.27,11.29,11.27,11.28,120400.0,9.305,9.3216,9.305,9.3133,120400.0
2010-12-06 13:10:00,11.28,11.29,11.27,11.28,121600.0,9.3133,9.3216,9.305,9.3133,121600.0
2010-12-06 13:20:00,11.28,11.3,11.28,11.3,147200.0,9.3133,9.3298,9.3133,9.3298,147200.0
2010-12-06 13:30:00,11.3,11.3,11.29,11.29,94000.0,9.3298,9.3298,9.3216,9.3216,94000.0
2010-12-06 13:40:00,11.28,11.29,11.28,11.28,177600.0,9.3133,9.3216,9.3133,9.3133,177600.0
2010-12-06 13:50:00,11.28,11.28,11.27,11.28,165600.0,9.3133,9.3133,9.305,9.3133,165600.0
2010-12-06 14:00:00,11.28,11.28,11.27,11.28,233200.0,9.3133,9.3133,9.305,9.3133,233200.0
2010-12-06 14:10:00,11.28,11.3,11.27,11.29,140400.0,9.3133,9.3298,9.305,9.3216,140400.0
2010-12-06 14:20:00,11.29,11.29,11.27,11.27,84800.0,9.3216,9.3216,9.305,9.305,84800.0
2010-12-06 14:30:00,11.27,11.3,11.27,11.3,180800.0,9.305,9.3298,9.305,9.3298,180800.0
2010-12-06 14:40:00,11.3,11.3,11.29,11.29,81600.0,9.3298,9.3298,9.3216,9.3216,81600.0
2010-12-06 14:50:00,11.29,11.29,11.27,11.28,222800.0,9.3216,9.3216,9.305,9.3133,222800.0
2010-12-06 15:00:00,11.28,11.28,11.27,11.27,276400.0,9.3133,9.3133,9.305,9.305,276400.0
2010-12-06 15:10:00,11.27,11.28,11.27,11.28,270000.0,9.305,9.3133,9.305,9.3133,270000.0
2010-12-06 15:20:00,11.27,11.28,11.26,11.26,150800.0,9.305,9.3133,9.2968,9.2968,150800.0
2010-12-06 15:30:00,11.26,11.27,11.26,11.27,250800.0,9.2968,9.305,9.2968,9.305,250800.0
2010-12-06 15:40:00,11.27,11.27,11.26,11.26,357200.0,9.305,9.305,9.2968,9.2968,357200.0
2010-12-06 15:50:00,11.26,11.27,11.25,11.25,732000.0,9.2968,9.305,9.2885,9.2885,732000.0
2010-12-07 09:30:00,11.32,11.36,11.26,11.29,746800.0,9.3463,9.3794,9.2968,9.3216,746800.0
2010-12-07 09:40:00,11.29,11.31,11.26,11.28,531200.0,9.3216,9.3381,9.2968,9.3133,531200.0
2010-12-07 09:50:00,11.28,11.29,11.24,11.25,355200.0,9.3133,9.3216,9.2803,9.2885,355200.0
2010-12-07 10:00:00,11.25,11.29,11.24,11.28,451200.0,9.2885,9.3216,9.2803,9.3133,451200.0
2010-12-07 10:10:00,11.28,11.32,11.28,11.31,215600.0,9.3133,9.3463,9.3133,9.3381,215600.0
2010-12-07 10:20:00,11.31,11.32,11.25,11.26,312800.0,9.3381,9.3463,9.2885,9.2968,312800.0
2010-12-07 10:30:00,11.26,11.27,11.25,11.27,228400.0,9.2968,9.305,9.2885,9.305,228400.0
2010-12-07 10:40:00,11.27,11.27,11.26,11.27,159200.0,9.305,9.305,9.2968,9.305,159200.0
2010-12-07 10:50:00,11.27,11.28,11.25,11.25,178800.0,9.305,9.3133,9.2885,9.2885,178800.0
2010-12-07 11:00:00,11.25,11.26,11.25,11.25,270400.0,9.2885,9.2968,9.2885,9.2885,270400.0
2010-12-07 11:10:00,11.25,11.27,11.23,11.23,203600.0,9.2885,9.305,9.272,9.272,203600.0
2010-12-07 11:20:00,11.23,11.25,11.22,11.23,151600.0,9.272,9.2885,9.2638,9.272,151600.0
2010-12-07 11:30:00,11.23,11.25,11.23,11.25,152000.0,9.272,9.2885,9.272,9.2885,152000.0
2010-12-07 11:40:00,11.25,11.27,11.23,11.23,292800.0,9.2885,9.305,9.272,9.272,292800.0
2010-12-07 11:50:00,11.23,11.25,11.23,11.25,257600.0,9.272,9.2885,9.272,9.2885,257600.0
2010-12-07 12:00:00,11.25,11.26,11.22,11.24,218800.0,9.2885,9.2968,9.2638,9.2803,218800.0
2010-12-07 12:10:00,11.24,11.26,11.23,11.25,223200.0,9.2803,9.2968,9.272,9.2885,223200.0
2010-12-07 12:20:00,11.25,11.28,11.25,11.28,264800.0,9.2885,9.3133,9.2885,9.3133,264800.0
2010-12-07 12:30:00,11.28,11.29,11.28,11.28,137600.0,9.3133,9.3216,9.3133,9.3133,137600.0
2010-12-07 12:40:00,11.28,11.29,11.28,11.29,145600.0,9.3133,9.3216,9.3133,9.3216,145600.0
2010-12-07 12:50:00,11.29,11.31,11.29,11.31,147200.0,9.3216,9.3381,9.3216,9.3381,147200.0
2010-12-07 13:00:00,11.31,11.31,11.3,11.31,218800.0,9.3381,9.3381,9.3298,9.3381,218800.0
2010-12-07 13:10:00,11.31,11.31,11.29,11.3,130800.0,9.3381,9.3381,9.3216,9.3298,130800.0
2010-12-07 13:20:00,11.3,11.31,11.29,11.31,177600.0,9.3298,9.3381,9.3216,9.3381,177600.0
2010-12-07 13:30:00,11.31,11.31,11.29,11.3,479200.0,9.3381,9.3381,9.3216,9.3298,479200.0
2010-12-07 13:40:00,11.3,11.33,11.3,11.33,165200.0,9.3298,9.3546,9.3298,9.3546,165200.0
2010-12-07 13:50:00,11.33,11.34,11.33,11.33,290800.0,9.3546,9.3628,9.3546,9.3546,290800.0
2010-12-07 14:00:00,11.33,11.34,11.33,11.33,174800.0,9.3546,9.3628,9.3546,9.3546,174800.0
2010-12-07 14:10:00,11.33,11.33,11.31,11.31,79600.0,9.3546,9.3546,9.3381,9.3381,79600.0
2010-12-07 14:20:00,11.31,11.32,11.31,11.31,140000.0,9.3381,9.3463,9.3381,9.3381,140000.0
2010-12-07 14:30:00,11.31,11.34,11.31,11.33,254400.0,9.3381,9.3628,9.3381,9.3546,254400.0
2010-12-07 14:40:00,11.34,11.34,11.31,11.31,254800.0,9.3628,9.3628,9.3381,9.3381,254800.0
2010-12-07 14:50:00,11.31,11.31,11.26,11.26,419200.0,9.3381,9.3381,9.2968,9.2968,419200.0
2010-12-07 15:00:00,11.26,11.27,11.25,11.26,780800.0,9.2968,9.305,9.2885,9.2968,780800.0
2010-12-07 15:10:00,11.26,11.27,11.25,11.26,438000.0,9.2968,9.305,9.2885,9.2968,438000.0
2010-12-07 15:20:00,11.26,11.26,11.24,11.26,892000.0,9.2968,9.2968,9.2803,9.2968,892000.0
2010-12-07 15:30:00,11.26,11.26,11.24,11.25,544800.0,9.2968,9.2968,9.2803,9.2885,544800.0
2010-12-07 15:40:00,11.25,11.25,11.21,11.22,990800.0,9.2885,9.2885,9.2555,9.2638,990800.0
2010-12-07 15:50:00,11.22,11.23,11.19,11.21,1232400.0,9.2638,9.272,9.239,9.2555,1232400.0
2010-12-08 09:30:00,11.22,11.25,11.16,11.18,537600.0,9.2638,9.2885,9.2142,9.2307,537600.0
2010-12-08 09:40:00,11.18,11.19,11.15,11.18,497600.0,9.2307,9.239,9.206,9.2307,497600.0
2010-12-08 09:50:00,11.18,11.19,11.16,11.17,501200.0,9.2307,9.239,9.2142,9.2225,501200.0
2010-12-08 10:00:00,11.17,11.18,11.15,11.15,825200.0,9.2225,9.2307,9.206,9.206,825200.0
2010-12-08 10:10:00,11.16,11.16,11.13,11.14,420000.0,9.2142,9.2142,9.1895,9.1977,420000.0
2010-12-08 10:20:00,11.14,11.17,11.13,11.16,336000.0,9.1977,9.2225,9.1895,9.2142,336000.0
2010-12-08 10:30:00,11.16,11.17,11.13,11.17,321200.0,9.2142,9.2225,9.1895,9.2225,321200.0
2010-12-08 10:40:00,11.17,11.2,11.17,11.19,252400.0,9.2225,9.2472,9.2225,9.239,252400.0
2010-12-08 10:50:00,11.2,11.21,11.18,11.18,218000.0,9.2472,9.2555,9.2307,9.2307,218000.0
2010-12-08 11:00:00,11.18,11.2,11.17,11.2,406400.0,9.2307,9.2472,9.2225,9.2472,406400.0
2010-12-08 11:10:00,11.2,11.21,11.19,11.2,336000.0,9.2472,9.2555,9.239,9.2472,336000.0
2010-12-08 11:20:00,11.19,11.22,11.19,11.22,276000.0,9.239,9.2638,9.239,9.2638,276000.0
2010-12-08 11:30:00,11.22,11.22,11.21,11.22,181600.0,9.2638,9.2638,9.2555,9.2638,181600.0
2010-12-08 11:40:00,11.22,11.25,11.22,11.24,224800.0,9.2638,9.2885,9.2638,9.2803,224800.0
2010-12-08 11:50:00,11.24,11.25,11.22,11.23,313600.0,9.2803,9.2885,9.2638,9.272,313600.0
2010-12-08 12:00:00,11.23,11.23,11.21,11.21,107200.0,9.272,9.272,9.2555,9.2555,107200.0
2010-12-08 12:10:00,11.21,11.22,11.2,11.2,143200.0,9.2555,9.2638,9.2472,9.2472,143200.0
2010-12-08 12:20:00,11.2,11.21,11.2,11.2,155200.0,9.2472,9.2555,9.2472,9.2472,155200.0
2010-12-08 12:30:00,11.2,11.2,11.19,11.19,135200.0,9.2472,9.2472,9.239,9.239,135200.0
2010-12-08 12:40:00,11.19,11.2,11.18,11.18,194400.0,9.239,9.2472,9.2307,9.2307,194400.0
2010-12-08 12:50:00,11.18,11.19,11.17,11.19,253600.0,9.2307,9.239,9.2225,9.239,253600.0
2010-12-08 13:00:00,11.19,11.21,11.19,11.21,224400.0,9.239,9.2555,9.239,9.2555,224400.0
2010-12-08 13:10:00,11.2,11.22,11.2,11.21,213600.0,9.2472,9.2638,9.2472,9.2555,213600.0
2010-12-08 13:20:00,11.2,11.21,11.2,11.2,207600.0,9.2472,9.2555,9.2472,9.2472,207600.0
2010-12-08 13:30:00,11.2,11.21,11.2,11.21,249600.0,9.2472,9.2555,9.2472,9.2555,249600.0
2010-12-08 13:40:00,11.21,11.21,11.19,11.19,255200.0,9.2555,9.2555,9.239,9.239,255200.0
2010-12-08 13:50:00,11.19,11.21,11.19,11.2,122000.0,9.239,9.2555,9.239,9.2472,122000.0
2010-12-08 14:00:00,11.21,11.21,11.2,11.2,163600.0,9.2555,9.2555,9.2472,9.2472,163600.0
2010-12-08 14:10:00,11.2,11.22,11.2,11.21,209200.0,9.2472,9.2638,9.2472,9.2555,209200.0
2010-12-08 14:20:00,11.21,11.22,11.21,11.22,167200.0,9.2555,9.2638,9.2555,9.2638,167200.0
2010-12-08 14:30:00,11.22,11.23,11.21,11.22,258800.0,9.2638,9.272,9.2555,9.2638,258800.0
2010-12-08 14:40:00,11.22,11.23,11.22,11.22,202400.0,9.2638,9.272,9.2638,9.2638,202400.0
2010-12-08 14:50:00,11.22,11.24,11.22,11.22,217600.0,9.2638,9.2803,9.2638,9.2638,217600.0
2010-12-08 15:00:00,11.22,11.23,11.22,11.22,364400.0,9.2638,9.272,9.2638,9.2638,364400.0
2010-12-08 15:10:00,11.23,11.23,11.2,11.2,741200.0,9.272,9.272,9.2472,9.2472,741200.0
2010-12-08 15:20:00,11.2,11.21,11.18,11.19,452000.0,9.2472,9.2555,9.2307,9.239,452000.0
2010-12-08 15:30:00,11.19,11.19,11.18,11.18,480800.0,9.239,9.239,9.2307,9.2307,480800.0
2010-12-08 15:40:00,11.18,11.19,11.18,11.19,592800.0,9.2307,9.239,9.2307,9.239,592800.0
2010-12-08 15:50:00,11.19,11.19,11.17,11.17,1002400.0,9.239,9.239,9.2225,9.2225,1002400.0
2010-12-09 09:30:00,11.24,11.27,11.19,11.24,816000.0,9.2803,9.305,9.239,9.2803,816000.0
2010-12-09 09:40:00,11.24,11.25,11.23,11.24,329600.0,9.2803,9.2885,9.272,9.2803,329600.0
2010-12-09 09:50:00,11.24,11.26,11.24,11.24,298800.0,9.2803,9.2968,9.2803,9.2803,298800.0
2010-12-09 10:00:00,11.24,11.24,11.2,11.2,253600.0,9.2803,9.2803,9.2472,9.2472,253600.0
2010-12-09 10:10:00,11.2,11.2,11.16,11.19,393600.0,9.2472,9.2472,9.2142,9.239,393600.0
2010-12-09 10:20:00,11.19,11.22,11.19,11.21,437600.0,9.239,9.2638,9.239,9.2555,437600.0
2010-12-09 10:30:00,11.21,11.25,11.21,11.24,120000.0,9.2555,9.2885,9.2555,9.2803,120000.0
2010-12-09 10:40:00,11.24,11.24,11.21,11.23,135600.0,9.2803,9.2803,9.2555,9.272,135600.0
2010-12-09 10:50:00,11.23,11.24,11.22,11.24,198400.0,9.272,9.2803,9.2638,9.2803,198400.0
2010-12-09 11:00:00,11.24,11.28,11.24,11.26,373600.0,9.2803,9.3133,9.2803,9.2968,373600.0
2010-12-09 11:10:00,11.26,11.28,11.26,11.28,199200.0,9.2968,9.3133,9.2968,9.3133,199200.0
2010-12-09 11:20:00,11.28,11.28,11.27,11.27,122800.0,9.3133,9.3133,9.305,9.305,122800.0
2010-12-09 11:30:00,11.27,11.28,11.26,11.26,154400.0,9.305,9.3133,9.2968,9.2968,154400.0
2010-12-09 11:40:00,11.26,11.27,11.24,11.25,198400.0,9.2968,9.305,9.2803,9.2885,198400.0
2010-12-09 11:50:00,11.25,11.27,11.25,11.26,110000.0,9.2885,9.305,9.2885,9.2968,110000.0
2010-12-09 12:00:00,11.26,11.28,11.25,11.27,137200.0,9.2968,9.3133,9.2885,9.305,137200.0
2010-12-09 12:10:00,11.27,11.28,11.26,11.28,73600.0,9.305,9.3133,9.2968,9.3133,73600.0
2010-12-09 12:20:00,11.28,11.28,11.26,11.27,76800.0,9.3133,9.3133,9.2968,9.305,76800.0
2010-12-09 12:30:00,11.27,11.27,11.26,11.27,72400.0,9.305,9.305,9.2968,9.305,72400.0
2010-12-09 12:40:00,11.27,11.27,11.27,11.27,60400.0,9.305,9.305,9.305,9.305,60400.0
2010-12-09 12:50:00,11.27,11.29,11.27,11.27,93600.0,9.305,9.3216,9.305,9.305,93600.0
2010-12-09 13:00:00,11.27,11.29,11.27,11.28,111600.0,9.305,9.3216,9.305,9.3133,111600.0
2010-12-09 13:10:00,11.29,11.3,11.28,11.28,107200.0,9.3216,9.3298,9.3133,9.3133,107200.0
2010-12-09 13:20:00,11.28,11.28,11.27,11.27,69600.0,9.3133,9.3133,9.305,9.305,69600.0
2010-12-09 13:30:00,11.27,11.28,11.26,11.26,126800.0,9.305,9.3133,9.2968,9.2968,126800.0
2010-12-09 13:40:00,11.26,11.27,11.26,11.26,67200.0,9.2968,9.305,9.2968,9.2968,67200.0
2010-12-09 13:50:00,11.26,11.27,11.26,11.26,80400.0,9.2968,9.305,9.2968,9.2968,80400.0
2010-12-09 14:00:00,11.26,11.26,11.24,11.24,261600.0,9.2968,9.2968,9.2803,9.2803,261600.0
2010-12-09 14:10:00,11.24,11.24,11.22,11.22,267600.0,9.2803,9.2803,9.2638,9.2638,267600.0
2010-12-09 14:20:00,11.22,11.23,11.22,11.22,150000.0,9.2638,9.272,9.2638,9.2638,150000.0
2010-12-09 14:30:00,11.22,11.22,11.21,11.22,90400.0,9.2638,9.2638,9.2555,9.2638,90400.0
2010-12-09 14:40:00,11.22,11.22,11.21,11.22,132000.0,9.2638,9.2638,9.2555,9.2638,132000.0
2010-12-09 14:50:00,11.22,11.24,11.22,11.24,104400.0,9.2638,9.2803,9.2638,9.2803,104400.0
2010-12-09 15:00:00,11.24,11.24,11.22,11.23,130400.0,9.2803,9.2803,9.2638,9.272,130400.0
2010-12-09 15:10:00,11.23,11.23,11.22,11.22,100400.0,9.272,9.272,9.2638,9.2638,100400.0
2010-12-09 15:20:00,11.22,11.22,11.21,11.22,194800.0,9.2638,9.2638,9.2555,9.2638,194800.0
2010-12-09 15:30:00,11.22,11.22,11.21,11.22,170000.0,9.2638,9.2638,9.2555,9.2638,170000.0
2010-12-09 15:40:00,11.22,11.24,11.22,11.24,348000.0,9.2638,9.2803,9.2638,9.2803,348000.0
2010-12-09 15:50:00,11.24,11.24,11.22,11.24,443600.0,9.2803,9.2803,9.2638,9.2803,443600.0
2010-12-10 09:40:00,11.24,11.24,11.14,11.17,881600.0,9.2803,9.2803,9.1977,9.2225,881600.0
2010-12-10 09:50:00,11.17,11.23,11.17,11.22,652400.0,9.2225,9.272,9.2225,9.2638,652400.0
2010-12-10 10:00:00,11.22,11.22,11.16,11.18,203200.0,9.2638,9.2638,9.2142,9.2307,203200.0
2010-12-10 10:10:00,11.18,11.2,11.17,11.19,227600.0,9.2307,9.2472,9.2225,9.239,227600.0
2010-12-10 10:20:00,11.19,11.2,11.17,11.18,244400.0,9.239,9.2472,9.2225,9.2307,244400.0
2010-12-10 10:30:00,11.18,11.18,11.13,11.14,410800.0,9.2307,9.2307,9.1895,9.1977,410800.0
2010-12-10 10:40:00,11.14,11.17,11.14,11.17,258000.0,9.1977,9.2225,9.1977,9.2225,258000.0
2010-12-10 10:50:00,11.17,11.19,11.16,11.18,206400.0,9.2225,9.239,9.2142,9.2307,206400.0
2010-12-10 11:00:00,11.18,11.21,11.18,11.2,128800.0,9.2307,9.2555,9.2307,9.2472,128800.0
2010-12-10 11:10:00,11.2,11.22,11.19,11.21,133600.0,9.2472,9.2638,9.239,9.2555,133600.0
2010-12-10 11:20:00,11.21,11.22,11.2,11.21,180000.0,9.2555,9.2638,9.2472,9.2555,180000.0
2010-12-10 11:30:00,11.21,11.24,11.21,11.22,161200.0,9.2555,9.2803,9.2555,9.2638,161200.0
2010-12-10 11:40:00,11.22,11.24,11.22,11.23,115600.0,9.2638,9.2803,9.2638,9.272,115600.0
2010-12-10 11:50:00,11.23,11.25,11.22,11.24,222800.0,9.272,9.2885,9.2638,9.2803,222800.0
2010-12-10 12:00:00,11.24,11.24,11.23,11.24,156800.0,9.2803,9.2803,9.272,9.2803,156800.0
2010-12-10 12:10:00,11.24,11.24,11.23,11.24,205200.0,9.2803,9.2803,9.272,9.2803,205200.0
2010-12-10 12:20:00,11.24,11.27,11.24,11.26,188400.0,9.2803,9.305,9.2803,9.2968,188400.0
2010-12-10 12:30:00,11.26,11.26,11.25,11.26,120800.0,9.2968,9.2968,9.2885,9.2968,120800.0
2010-12-10 12:40:00,11.26,11.27,11.26,11.26,170000.0,9.2968,9.305,9.2968,9.2968,170000.0
2010-12-10 12:50:00,11.26,11.27,11.26,11.26,195600.0,9.2968,9.305,9.2968,9.2968,195600.0
2010-12-10 13:00:00,11.26,11.26,11.24,11.25,150400.0,9.2968,9.2968,9.2803,9.2885,150400.0
2010-12-10 13:10:00,11.25,11.27,11.25,11.26,147600.0,9.2885,9.305,9.2885,9.2968,147600.0
2010-12-10 13:20:00,11.26,11.28,11.26,11.28,135200.0,9.2968,9.3133,9.2968,9.3133,135200.0
2010-12-10 13:30:00,11.28,11.28,11.27,11.27,86400.0,9.3133,9.3133,9.305,9.305,86400.0
2010-12-10 13:40:00,11.28,11.29,11.27,11.28,245600.0,9.3133,9.3216,9.305,9.3133,245600.0
2010-12-10 13:50:00,11.28,11.29,11.27,11.28,127200.0,9.3133,9.3216,9.305,9.3133,127200.0
2010-12-10 14:00:00,11.28,11.28,11.28,11.28,146400.0,9.3133,9.3133,9.3133,9.3133,146400.0
2010-12-10 14:10:00,11.28,11.29,11.28,11.28,223200.0,9.3133,9.3216,9.3133,9.3133,223200.0
2010-12-10 14:20:00,11.29,11.29,11.27,11.27,148800.0,9.3216,9.3216,9.305,9.305,148800.0
2010-12-10 14:30:00,11.27,11.28,11.27,11.27,96000.0,9.305,9.3133,9.305,9.305,96000.0
2010-12-10 14:40:00,11.27,11.29,11.27,11.29,359600.0,9.305,9.3216,9.305,9.3216,359600.0
2010-12-10 14:50:00,11.29,11.29,11.28,11.29,142000.0,9.3216,9.3216,9.3133,9.3216,142000.0
2010-12-10 15:00:00,11.29,11.29,11.28,11.28,185200.0,9.3216,9.3216,9.3133,9.3133,185200.0
2010-12-10 15:10:00,11.28,11.29,11.28,11.29,182400.0,9.3133,9.3216,9.3133,9.3216,182400.0
2010-12-10 15:20:00,11.29,11.29,11.28,11.29,215600.0,9.3216,9.3216,9.3133,9.3216,215600.0
2010-12-10 15:30:00,11.29,11.3,11.28,11.29,457600.0,9.3216,9.3298,9.3133,9.3216,457600.0
2010-12-10 15:40:00,11.29,11.3,11.27,11.28,666000.0,9.3216,9.3298,9.305,9.3133,666000.0
2010-12-10 15:50:00,11.28,11.28,11.27,11.28,772800.0,9.3133,9.3133,9.305,9.3133,772800.0
2010-12-13 09:30:00,11.31,11.34,11.22,11.22,431200.0,9.3381,9.3628,9.2638,9.2638,431200.0
2010-12-13 09:40:00,11.22,11.27,11.2,11.25,462400.0,9.2638,9.305,9.2472,9.2885,462400.0
2010-12-13 09:50:00,11.25,11.26,11.22,11.22,448400.0,9.2885,9.2968,9.2638,9.2638,448400.0
2010-12-13 10:00:00,11.22,11.25,11.21,11.21,1286800.0,9.2638,9.2885,9.2555,9.2555,1286800.0
2010-12-13 10:10:00,11.21,11.22,11.16,11.16,403200.0,9.2555,9.2638,9.2142,9.2142,403200.0
2010-12-13 10:20:00,11.16,11.16,11.13,11.14,566000.0,9.2142,9.2142,9.1895,9.1977,566000.0
2010-12-13 10:30:00,11.14,11.14,11.13,11.13,370000.0,9.1977,9.1977,9.1895,9.1895,370000.0
2010-12-13 10:40:00,11.13,11.14,11.13,11.13,348400.0,9.1895,9.1977,9.1895,9.1895,348400.0
2010-12-13 10:50:00,11.13,11.14,11.13,11.13,552800.0,9.1895,9.1977,9.1895,9.1895,552800.0
2010-12-13 11:00:00,11.13,11.13,11.13,11.13,362400.0,9.1895,9.1895,9.1895,9.1895,362400.0
2010-12-13 11:10:00,11.13,11.13,11.1,11.11,858800.0,9.1895,9.1895,9.1647,9.1729,858800.0
2010-12-13 11:20:00,11.11,11.12,11.11,11.11,506000.0,9.1729,9.1812,9.1729,9.1729,506000.0
2010-12-13 11:30:00,11.11,11.11,11.06,11.06,984400.0,9.1729,9.1729,9.1317,9.1317,984400.0
2010-12-13 11:40:00,11.06,11.09,11.05,11.08,549200.0,9.1317,9.1564,9.1234,9.1482,549200.0
2010-12-13 11:50:00,11.08,11.09,11.06,11.06,219200.0,9.1482,9.1564,9.1317,9.1317,219200.0
2010-12-13 12:00:00,11.06,11.08,11.06,11.08,250800.0,9.1317,9.1482,9.1317,9.1482,250800.0
2010-12-13 12:10:00,11.08,11.09,11.07,11.08,253200.0,9.1482,9.1564,9.1399,9.1482,253200.0
2010-12-13 12:20:00,11.08,11.08,11.07,11.08,286000.0,9.1482,9.1482,9.1399,9.1482,286000.0
2010-12-13 12:30:00,11.08,11.09,11.08,11.09,546800.0,9.1482,9.1564,9.1482,9.1564,546800.0
2010-12-13 12:40:00,11.09,11.09,11.07,11.07,471200.0,9.1564,9.1564,9.1399,9.1399,471200.0
2010-12-13 12:50:00,11.07,11.08,11.07,11.07,225600.0,9.1399,9.1482,9.1399,9.1399,225600.0
2010-12-13 13:00:00,11.07,11.08,11.06,11.06,158400.0,9.1399,9.1482,9.1317,9.1317,158400.0
2010-12-13 13:10:00,11.06,11.08,11.06,11.07,149600.0,9.1317,9.1482,9.1317,9.1399,149600.0
2010-12-13 13:20:00,11.08,11.08,11.07,11.07,271600.0,9.1482,9.1482,9.1399,9.1399,271600.0
2010-12-13 13:30:00,11.07,11.08,11.07,11.08,330800.0,9.1399,9.1482,9.1399,9.1482,330800.0
2010-12-13 13:40:00,11.08,11.08,11.05,11.05,310400.0,9.1482,9.1482,9.1234,9.1234,310400.0
2010-12-13 13:50:00,11.05,11.05,11.03,11.03,668400.0,9.1234,9.1234,9.1069,9.1069,668400.0
2010-12-13 14:00:00,11.03,11.05,11.03,11.03,642800.0,9.1069,9.1234,9.1069,9.1069,642800.0
2010-12-13 14:10:00,11.03,11.03,11.02,11.02,274000.0,9.1069,9.1069,9.0986,9.0986,274000.0
2010-12-13 14:20:00,11.03,11.04,11.02,11.02,220400.0,9.1069,9.1151,9.0986,9.0986,220400.0
2010-12-13 14:30:00,11.02,11.03,11.01,11.03,429200.0,9.0986,9.1069,9.0904,9.1069,429200.0
2010-12-13 14:40:00,11.03,11.05,11.02,11.05,440000.0,9.1069,9.1234,9.0986,9.1234,440000.0
2010-12-13 14:50:00,11.05,11.06,11.05,11.05,280800.0,9.1234,9.1317,9.1234,9.1234,280800.0
2010-12-13 15:00:00,11.05,11.07,11.05,11.06,500800.0,9.1234,9.1399,9.1234,9.1317,500800.0
2010-12-13 15:10:00,11.06,11.07,11.06,11.07,452800.0,9.1317,9.1399,9.1317,9.1399,452800.0
2010-12-13 15:20:00,11.07,11.08,11.06,11.08,468400.0,9.1399,9.1482,9.1317,9.1482,468400.0
2010-12-13 15:30:00,11.08,11.08,11.07,11.07,807600.0,9.1482,9.1482,9.1399,9.1399,807600.0
2010-12-13 15:40:00,11.07,11.07,11.06,11.06,1278800.0,9.1399,9.1399,9.1317,9.1317,1278800.0
2010-12-13 15:50:00,11.06,11.06,11.03,11.03,1724400.0,9.1317,9.1317,9.1069,9.1069,1724400.0
2010-12-14 09:30:00,11.06,11.12,11.01,11.12,747600.0,9.1317,9.1812,9.0904,9.1812,747600.0
2010-12-14 09:40:00,11.11,11.15,11.1,11.1,549200.0,9.1729,9.206,9.1647,9.1647,549200.0
2010-12-14 09:50:00,11.1,11.11,11.09,11.1,549600.0,9.1647,9.1729,9.1564,9.1647,549600.0
2010-12-14 10:00:00,11.09,11.11,11.06,11.1,878400.0,9.1564,9.1729,9.1317,9.1647,878400.0
2010-12-14 10:10:00,11.11,11.11,11.09,11.1,504400.0,9.1729,9.1729,9.1564,9.1647,504400.0
2010-12-14 10:20:00,11.1,11.15,11.1,11.15,500000.0,9.1647,9.206,9.1647,9.206,500000.0
2010-12-14 10:30:00,11.14,11.15,11.12,11.14,307200.0,9.1977,9.206,9.1812,9.1977,307200.0
2010-12-14 10:40:00,11.15,11.16,11.13,11.13,278400.0,9.206,9.2142,9.1895,9.1895,278400.0
2010-12-14 10:50:00,11.13,11.14,11.11,11.13,250400.0,9.1895,9.1977,9.1729,9.1895,250400.0
2010-12-14 11:00:00,11.12,11.13,11.11,11.11,242000.0,9.1812,9.1895,9.1729,9.1729,242000.0
2010-12-14 11:10:00,11.11,11.13,11.09,11.12,190400.0,9.1729,9.1895,9.1564,9.1812,190400.0
2010-12-14 11:20:00,11.13,11.13,11.09,11.1,130000.0,9.1895,9.1895,9.1564,9.1647,130000.0
2010-12-14 11:30:00,11.1,11.13,11.1,11.13,144000.0,9.1647,9.1895,9.1647,9.1895,144000.0
2010-12-14 11:40:00,11.13,11.14,11.11,11.12,214400.0,9.1895,9.1977,9.1729,9.1812,214400.0
2010-12-14 11:50:00,11.12,11.13,11.11,11.11,135200.0,9.1812,9.1895,9.1729,9.1729,135200.0
2010-12-14 12:00:00,11.11,11.11,11.1,11.1,89600.0,9.1729,9.1729,9.1647,9.1647,89600.0
2010-12-14 12:10:00,11.1,11.11,11.09,11.11,161200.0,9.1647,9.1729,9.1564,9.1729,161200.0
2010-12-14 12:20:00,11.11,11.13,11.11,11.13,110000.0,9.1729,9.1895,9.1729,9.1895,110000.0
2010-12-14 12:30:00,11.13,11.14,11.13,11.14,196800.0,9.1895,9.1977,9.1895,9.1977,196800.0
2010-12-14 12:40:00,11.14,11.14,11.13,11.14,139600.0,9.1977,9.1977,9.1895,9.1977,139600.0
2010-12-14 12:50:00,11.14,11.15,11.14,11.14,90000.0,9.1977,9.206,9.1977,9.1977,90000.0
2010-12-14 13:00:00,11.14,11.15,11.14,11.14,75200.0,9.1977,9.206,9.1977,9.1977,75200.0
2010-12-14 13:10:00,11.14,11.15,11.14,11.15,114800.0,9.1977,9.206,9.1977,9.206,114800.0
2010-12-14 13:20:00,11.15,11.15,11.15,11.15,46000.0,9.206,9.206,9.206,9.206,46000.0
2010-12-14 13:30:00,11.15,11.17,11.15,11.17,125200.0,9.206,9.2225,9.206,9.2225,125200.0
2010-12-14 13:40:00,11.17,11.18,11.16,11.17,181200.0,9.2225,9.2307,9.2142,9.2225,181200.0
2010-12-14 13:50:00,11.17,11.18,11.17,11.17,123200.0,9.2225,9.2307,9.2225,9.2225,123200.0
2010-12-14 14:00:00,11.17,11.18,11.16,11.17,159600.0,9.2225,9.2307,9.2142,9.2225,159600.0
2010-12-14 14:10:00,11.17,11.19,11.17,11.19,182400.0,9.2225,9.239,9.2225,9.239,182400.0
2010-12-14 14:20:00,11.18,11.2,11.17,11.17,244000.0,9.2307,9.2472,9.2225,9.2225,244000.0
2010-12-14 14:30:00,11.17,11.19,11.17,11.17,221200.0,9.2225,9.239,9.2225,9.2225,221200.0
2010-12-14 14:40:00,11.17,11.18,11.15,11.15,445600.0,9.2225,9.2307,9.206,9.206,445600.0
2010-12-14 14:50:00,11.15,11.17,11.14,11.17,339600.0,9.206,9.2225,9.1977,9.2225,339600.0
2010-12-14 15:00:00,11.17,11.17,11.15,11.15,162400.0,9.2225,9.2225,9.206,9.206,162400.0
2010-12-14 15:10:00,11.15,11.15,11.13,11.14,258000.0,9.206,9.206,9.1895,9.1977,258000.0
2010-12-14 15:20:00,11.14,11.15,11.13,11.13,268800.0,9.1977,9.206,9.1895,9.1895,268800.0
2010-12-14 15:30:00,11.13,11.14,11.12,11.12,394400.0,9.1895,9.1977,9.1812,9.1812,394400.0
2010-12-14 15:40:00,11.12,11.12,11.1,11.1,716400.0,9.1812,9.1812,9.1647,9.1647,716400.0
2010-12-14 15:50:00,11.1,11.12,11.1,11.12,720400.0,9.1647,9.1812,9.1647,9.1812,720400.0
2010-12-15 09:30:00,11.08,11.09,11.03,11.05,515200.0,9.1482,9.1564,9.1069,9.1234,515200.0
2010-12-15 09:40:00,11.05,11.05,11.01,11.02,480800.0,9.1234,9.1234,9.0904,9.0986,480800.0
2010-12-15 09:50:00,11.02,11.05,11.02,11.05,199600.0,9.0986,9.1234,9.0986,9.1234,199600.0
2010-12-15 10:00:00,11.05,11.05,11.0,11.0,536400.0,9.1234,9.1234,9.0821,9.0821,536400.0
2010-12-15 10:10:00,11.0,11.04,10.99,11.04,300000.0,9.0821,9.1151,9.0739,9.1151,300000.0
2010-12-15 10:20:00,11.03,11.05,11.0,11.01,271600.0,9.1069,9.1234,9.0821,9.0904,271600.0
2010-12-15 10:30:00,11.01,11.05,11.0,11.05,540800.0,9.0904,9.1234,9.0821,9.1234,540800.0
2010-12-15 10:40:00,11.05,11.09,11.05,11.08,512000.0,9.1234,9.1564,9.1234,9.1482,512000.0
2010-12-15 10:50:00,11.08,11.08,11.05,11.06,230400.0,9.1482,9.1482,9.1234,9.1317,230400.0
2010-12-15 11:00:00,11.06,11.06,11.04,11.05,245200.0,9.1317,9.1317,9.1151,9.1234,245200.0
2010-12-15 11:10:00,11.05,11.05,11.04,11.05,296400.0,9.1234,9.1234,9.1151,9.1234,296400.0
2010-12-15 11:20:00,11.05,11.05,11.03,11.03,375200.0,9.1234,9.1234,9.1069,9.1069,375200.0
2010-12-15 11:30:00,11.03,11.03,11.01,11.01,268800.0,9.1069,9.1069,9.0904,9.0904,268800.0
2010-12-15 11:40:00,11.01,11.02,10.99,10.99,337600.0,9.0904,9.0986,9.0739,9.0739,337600.0
2010-12-15 11:50:00,10.99,11.02,10.99,11.02,344400.0,9.0739,9.0986,9.0739,9.0986,344400.0
2010-12-15 12:00:00,11.02,11.03,11.02,11.02,143200.0,9.0986,9.1069,9.0986,9.0986,143200.0
2010-12-15 12:10:00,11.02,11.03,11.0,11.01,206400.0,9.0986,9.1069,9.0821,9.0904,206400.0
2010-12-15 12:20:00,11.01,11.02,11.0,11.01,287200.0,9.0904,9.0986,9.0821,9.0904,287200.0
2010-12-15 12:30:00,11.01,11.03,11.01,11.02,127600.0,9.0904,9.1069,9.0904,9.0986,127600.0
2010-12-15 12:40:00,11.02,11.04,11.02,11.02,321600.0,9.0986,9.1151,9.0986,9.0986,321600.0
2010-12-15 12:50:00,11.02,11.03,11.01,11.01,295200.0,9.0986,9.1069,9.0904,9.0904,295200.0
2010-12-15 13:00:00,11.01,11.02,10.99,10.99,257200.0,9.0904,9.0986,9.0739,9.0739,257200.0
2010-12-15 13:10:00,10.99,11.02,10.99,11.02,277600.0,9.0739,9.0986,9.0739,9.0986,277600.0
2010-12-15 13:20:00,11.02,11.03,11.01,11.03,260800.0,9.0986,9.1069,9.0904,9.1069,260800.0
2010-12-15 13:30:00,11.03,11.03,11.01,11.02,192400.0,9.1069,9.1069,9.0904,9.0986,192400.0
2010-12-15 13:40:00,11.02,11.02,11.01,11.01,172000.0,9.0986,9.0986,9.0904,9.0904,172000.0
2010-12-15 13:50:00,11.01,11.02,11.01,11.02,106000.0,9.0904,9.0986,9.0904,9.0986,106000.0
2010-12-15 14:00:00,11.02,11.02,11.01,11.02,133200.0,9.0986,9.0986,9.0904,9.0986,133200.0
2010-12-15 14:10:00,11.02,11.02,11.0,11.01,203600.0,9.0986,9.0986,9.0821,9.0904,203600.0
2010-12-15 14:20:00,11.0,11.01,10.99,11.0,184400.0,9.0821,9.0904,9.0739,9.0821,184400.0
2010-12-15 14:30:00,11.0,11.0,10.97,10.97,364800.0,9.0821,9.0821,9.0573,9.0573,364800.0
2010-12-15 14:40:00,10.97,10.99,10.97,10.97,226000.0,9.0573,9.0739,9.0573,9.0573,226000.0
2010-12-15 14:50:00,10.97,10.99,10.97,10.99,240000.0,9.0573,9.0739,9.0573,9.0739,240000.0
2010-12-15 15:00:00,10.99,11.0,10.99,10.99,218800.0,9.0739,9.0821,9.0739,9.0739,218800.0
2010-12-15 15:10:00,10.99,11.0,10.99,11.0,322000.0,9.0739,9.0821,9.0739,9.0821,322000.0
2010-12-15 15:20:00,11.0,11.01,10.99,10.99,637200.0,9.0821,9.0904,9.0739,9.0739,637200.0
2010-12-15 15:30:00,11.0,11.01,10.99,11.0,601600.0,9.0821,9.0904,9.0739,9.0821,601600.0
2010-12-15 15:40:00,11.01,11.01,10.98,10.99,768800.0,9.0904,9.0904,9.0656,9.0739,768800.0
2010-12-15 15:50:00,10.99,11.0,10.97,10.97,1114400.0,9.0739,9.0821,9.0573,9.0573,1114400.0
2010-12-16 09:30:00,10.97,10.99,10.96,10.97,479200.0,9.0573,9.0739,9.0491,9.0573,479200.0
2010-12-16 09:40:00,10.97,10.97,10.94,10.94,414800.0,9.0573,9.0573,9.0326,9.0326,414800.0
2010-12-16 09:50:00,10.94,10.95,10.9,10.9,512800.0,9.0326,9.0408,8.9996,8.9996,512800.0
2010-12-16 10:00:00,10.9,10.92,10.9,10.9,731200.0,8.9996,9.0161,8.9996,8.9996,731200.0
2010-12-16 10:10:00,10.9,10.92,10.87,10.92,984800.0,8.9996,9.0161,8.9748,9.0161,984800.0
2010-12-16 10:20:00,10.91,10.95,10.9,10.94,419200.0,9.0078,9.0408,8.9996,9.0326,419200.0
2010-12-16 10:30:00,10.94,10.97,10.94,10.95,430400.0,9.0326,9.0573,9.0326,9.0408,430400.0
2010-12-16 10:40:00,10.95,10.96,10.94,10.95,382800.0,9.0408,9.0491,9.0326,9.0408,382800.0
2010-12-16 10:50:00,10.96,10.97,10.95,10.97,345200.0,9.0491,9.0573,9.0408,9.0573,345200.0
2010-12-16 11:00:00,10.97,10.97,10.95,10.96,349600.0,9.0573,9.0573,9.0408,9.0491,349600.0
2010-12-16 11:10:00,10.96,10.99,10.96,10.97,654000.0,9.0491,9.0739,9.0491,9.0573,654000.0
2010-12-16 11:20:00,10.97,11.01,10.97,10.99,266000.0,9.0573,9.0904,9.0573,9.0739,266000.0
2010-12-16 11:30:00,10.99,10.99,10.97,10.97,298400.0,9.0739,9.0739,9.0573,9.0573,298400.0
2010-12-16 11:40:00,10.97,10.99,10.96,10.97,558000.0,9.0573,9.0739,9.0491,9.0573,558000.0
2010-12-16 11:50:00,10.97,10.98,10.97,10.97,228400.0,9.0573,9.0656,9.0573,9.0573,228400.0
2010-12-16 12:00:00,10.97,10.98,10.96,10.96,312400.0,9.0573,9.0656,9.0491,9.0491,312400.0
2010-12-16 12:10:00,10.96,10.96,10.94,10.94,414400.0,9.0491,9.0491,9.0326,9.0326,414400.0
2010-12-16 12:20:00,10.94,10.94,10.92,10.92,339200.0,9.0326,9.0326,9.0161,9.0161,339200.0
2010-12-16 12:30:00,10.92,10.92,10.91,10.92,578000.0,9.0161,9.0161,9.0078,9.0161,578000.0
2010-12-16 12:40:00,10.92,10.94,10.92,10.94,212800.0,9.0161,9.0326,9.0161,9.0326,212800.0
2010-12-16 12:50:00,10.94,10.97,10.94,10.95,238000.0,9.0326,9.0573,9.0326,9.0408,238000.0
2010-12-16 13:00:00,10.95,10.96,10.91,10.91,269200.0,9.0408,9.0491,9.0078,9.0078,269200.0
2010-12-16 13:10:00,10.92,10.93,10.91,10.92,412800.0,9.0161,9.0243,9.0078,9.0161,412800.0
2010-12-16 13:20:00,10.92,10.92,10.9,10.91,281200.0,9.0161,9.0161,8.9996,9.0078,281200.0
2010-12-16 13:30:00,10.91,10.93,10.91,10.91,268800.0,9.0078,9.0243,9.0078,9.0078,268800.0
2010-12-16 13:40:00,10.91,10.94,10.9,10.94,344800.0,9.0078,9.0326,8.9996,9.0326,344800.0
2010-12-16 13:50:00,10.93,10.94,10.92,10.94,226800.0,9.0243,9.0326,9.0161,9.0326,226800.0
2010-12-16 14:00:00,10.94,10.95,10.93,10.94,290800.0,9.0326,9.0408,9.0243,9.0326,290800.0
2010-12-16 14:10:00,10.93,10.93,10.91,10.93,578800.0,9.0243,9.0243,9.0078,9.0243,578800.0
2010-12-16 14:20:00,10.93,10.95,10.93,10.94,132800.0,9.0243,9.0408,9.0243,9.0326,132800.0
2010-12-16 14:30:00,10.94,10.94,10.93,10.94,319600.0,9.0326,9.0326,9.0243,9.0326,319600.0
2010-12-16 14:40:00,10.94,10.95,10.92,10.93,388400.0,9.0326,9.0408,9.0161,9.0243,388400.0
2010-12-16 14:50:00,10.93,10.94,10.92,10.93,196400.0,9.0243,9.0326,9.0161,9.0243,196400.0
2010-12-16 15:00:00,10.93,10.94,10.93,10.94,430000.0,9.0243,9.0326,9.0243,9.0326,430000.0
2010-12-16 15:10:00,10.94,10.94,10.92,10.92,685600.0,9.0326,9.0326,9.0161,9.0161,685600.0
2010-12-16 15:20:00,10.92,10.95,10.92,10.94,805200.0,9.0161,9.0408,9.0161,9.0326,805200.0
2010-12-16 15:30:00,10.94,10.96,10.93,10.95,805200.0,9.0326,9.0491,9.0243,9.0408,805200.0
2010-12-16 15:40:00,10.95,10.95,10.94,10.94,604000.0,9.0408,9.0408,9.0326,9.0326,604000.0
2010-12-16 15:50:00,10.94,10.96,10.94,10.96,1326800.0,9.0326,9.0491,9.0326,9.0491,1326800.0
2010-12-17 09:30:00,10.92,10.94,10.89,10.9,2392800.0,9.0161,9.0326,8.9913,8.9996,2392800.0
2010-12-17 09:40:00,10.9,10.92,10.88,10.88,358800.0,8.9996,9.0161,8.983,8.983,358800.0
2010-12-17 09:50:00,10.88,10.89,10.86,10.89,360800.0,8.983,8.9913,8.9665,8.9913,360800.0
2010-12-17 10:00:00,10.89,10.89,10.86,10.88,270000.0,8.9913,8.9913,8.9665,8.983,270000.0
2010-12-17 10:10:00,10.88,10.88,10.86,10.88,295200.0,8.983,8.983,8.9665,8.983,295200.0
2010-12-17 10:20:00,10.88,10.88,10.87,10.88,280800.0,8.983,8.983,8.9748,8.983,280800.0
2010-12-17 10:30:00,10.87,10.88,10.87,10.87,398000.0,8.9748,8.983,8.9748,8.9748,398000.0
2010-12-17 10:40:00,10.87,10.87,10.84,10.85,858400.0,8.9748,8.9748,8.95,8.9583,858400.0
2010-12-17 10:50:00,10.85,10.86,10.83,10.85,324000.0,8.9583,8.9665,8.9418,8.9583,324000.0
2010-12-17 11:00:00,10.85,10.86,10.85,10.86,340000.0,8.9583,8.9665,8.9583,8.9665,340000.0
2010-12-17 11:10:00,10.86,10.88,10.85,10.86,437600.0,8.9665,8.983,8.9583,8.9665,437600.0
2010-12-17 11:20:00,10.86,10.89,10.86,10.88,268000.0,8.9665,8.9913,8.9665,8.983,268000.0
2010-12-17 11:30:00,10.88,10.89,10.88,10.88,253200.0,8.983,8.9913,8.983,8.983,253200.0
2010-12-17 11:40:00,10.88,10.89,10.88,10.88,322800.0,8.983,8.9913,8.983,8.983,322800.0
2010-12-17 11:50:00,10.88,10.9,10.88,10.9,182800.0,8.983,8.9996,8.983,8.9996,182800.0
2010-12-17 12:00:00,10.9,10.9,10.88,10.88,326000.0,8.9996,8.9996,8.983,8.983,326000.0
2010-12-17 12:10:00,10.88,10.9,10.88,10.88,232400.0,8.983,8.9996,8.983,8.983,232400.0
2010-12-17 12:20:00,10.88,10.88,10.88,10.88,298400.0,8.983,8.983,8.983,8.983,298400.0
2010-12-17 12:30:00,10.88,10.89,10.88,10.88,114800.0,8.983,8.9913,8.983,8.983,114800.0
2010-12-17 12:40:00,10.88,10.89,10.88,10.88,320800.0,8.983,8.9913,8.983,8.983,320800.0
2010-12-17 12:50:00,10.88,10.88,10.87,10.88,236400.0,8.983,8.983,8.9748,8.983,236400.0
2010-12-17 13:00:00,10.88,10.88,10.87,10.88,357200.0,8.983,8.983,8.9748,8.983,357200.0
2010-12-17 13:10:00,10.88,10.89,10.88,10.88,166000.0,8.983,8.9913,8.983,8.983,166000.0
2010-12-17 13:20:00,10.88,10.88,10.88,10.88,220000.0,8.983,8.983,8.983,8.983,220000.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.88,268400.0,8.983,8.9913,8.983,8.983,268400.0
2010-12-17 13:40:00,10.88,10.89,10.88,10.88,330800.0,8.983,8.9913,8.983,8.983,330800.0
2010-12-17 13:50:00,10.88,10.89,10.88,10.89,494400.0,8.983,8.9913,8.983,8.9913,494400.0
2010-12-17 14:00:00,10.89,10.91,10.89,10.91,338000.0,8.9913,9.0078,8.9913,9.0078,338000.0
2010-12-17 14:10:00,10.9,10.91,10.88,10.89,418000.0,8.9996,9.0078,8.983,8.9913,418000.0
2010-12-17 14:20:00,10.89,10.91,10.88,10.9,869600.0,8.9913,9.0078,8.983,8.9996,869600.0
2010-12-17 14:30:00,10.9,10.91,10.88,10.9,418000.0,8.9996,9.0078,8.983,8.9996,418000.0
2010-12-17 14:40:00,10.9,10.91,10.9,10.91,767600.0,8.9996,9.0078,8.9996,9.0078,767600.0
2010-12-17 14:50:00,10.9,10.93,10.9,10.92,682800.0,8.9996,9.0243,8.9996,9.0161,682800.0
2010-12-17 15:00:00,10.92,10.93,10.89,10.89,808000.0,9.0161,9.0243,8.9913,8.9913,808000.0
2010-12-17 15:10:00,10.89,10.89,10.86,10.86,236000.0,8.9913,8.9913,8.9665,8.9665,236000.0
2010-12-17 15:20:00,10.86,10.88,10.86,10.87,376800.0,8.9665,8.983,8.9665,8.9748,376800.0
2010-12-17 15:30:00,10.87,10.88,10.86,10.87,532000.0,8.9748,8.983,8.9665,8.9748,532000.0
2010-12-17 15:40:00,10.87,10.87,10.84,10.86,952800.0,8.9748,8.9748,8.95,8.9665,952800.0
2010-12-17 15:50:00,10.86,10.87,10.85,10.86,1225600.0,8.9665,8.9748,8.9583,8.9665,1225600.0
2010-12-20 09:30:00,10.86,10.9,10.84,10.85,361600.0,8.9665,8.9996,8.95,8.9583,361600.0
2010-12-20 09:40:00,10.84,10.86,10.8,10.84,547600.0,8.95,8.9665,8.917,8.95,547600.0
2010-12-20 09:50:00,10.84,10.88,10.84,10.87,337200.0,8.95,8.983,8.95,8.9748,337200.0
2010-12-20 10:00:00,10.87,10.91,10.87,10.91,380800.0,8.9748,9.0078,8.9748,9.0078,380800.0
2010-12-20 10:10:00,10.91,10.91,10.88,10.9,330400.0,9.0078,9.0078,8.983,8.9996,330400.0
2010-12-20 10:20:00,10.9,10.9,10.88,10.9,313600.0,8.9996,8.9996,8.983,8.9996,313600.0
2010-12-20 10:30:00,10.9,10.91,10.88,10.89,287600.0,8.9996,9.0078,8.983,8.9913,287600.0
2010-12-20 10:40:00,10.89,10.92,10.89,10.92,169600.0,8.9913,9.0161,8.9913,9.0161,169600.0
2010-12-20 10:50:00,10.92,10.94,10.92,10.92,262000.0,9.0161,9.0326,9.0161,9.0161,262000.0
2010-12-20 11:00:00,10.92,10.92,10.88,10.9,284400.0,9.0161,9.0161,8.983,8.9996,284400.0
2010-12-20 11:10:00,10.89,10.9,10.88,10.88,179200.0,8.9913,8.9996,8.983,8.983,179200.0
2010-12-20 11:20:00,10.88,10.91,10.88,10.91,281200.0,8.983,9.0078,8.983,9.0078,281200.0
2010-12-20 11:30:00,10.91,10.91,10.86,10.87,239600.0,9.0078,9.0078,8.9665,8.9748,239600.0
2010-12-20 11:40:00,10.87,10.89,10.86,10.89,152800.0,8.9748,8.9913,8.9665,8.9913,152800.0
2010-12-20 11:50:00,10.89,10.9,10.89,10.9,181600.0,8.9913,8.9996,8.9913,8.9996,181600.0
2010-12-20 12:00:00,10.9,10.9,10.9,10.9,255200.0,8.9996,8.9996,8.9996,8.9996,255200.0
2010-12-20 12:10:00,10.9,10.93,10.9,10.93,177200.0,8.9996,9.0243,8.9996,9.0243,177200.0
2010-12-20 12:20:00,10.93,10.93,10.91,10.92,191600.0,9.0243,9.0243,9.0078,9.0161,191600.0
2010-12-20 12:30:00,10.92,10.93,10.92,10.93,196400.0,9.0161,9.0243,9.0161,9.0243,196400.0
2010-12-20 12:40:00,10.93,10.94,10.92,10.92,223600.0,9.0243,9.0326,9.0161,9.0161,223600.0
2010-12-20 12:50:00,10.92,10.95,10.92,10.94,128800.0,9.0161,9.0408,9.0161,9.0326,128800.0
2010-12-20 13:00:00,10.94,10.94,10.93,10.93,113200.0,9.0326,9.0326,9.0243,9.0243,113200.0
2010-12-20 13:10:00,10.93,10.95,10.93,10.95,248000.0,9.0243,9.0408,9.0243,9.0408,248000.0
2010-12-20 13:20:00,10.95,10.96,10.95,10.95,183200.0,9.0408,9.0491,9.0408,9.0408,183200.0
2010-12-20 13:30:00,10.95,10.96,10.95,10.96,240400.0,9.0408,9.0491,9.0408,9.0491,240400.0
2010-12-20 13:40:00,10.96,10.96,10.94,10.95,245600.0,9.0491,9.0491,9.0326,9.0408,245600.0
2010-12-20 13:50:00,10.95,10.95,10.94,10.95,139600.0,9.0408,9.0408,9.0326,9.0408,139600.0
2010-12-20 14:00:00,10.95,10.97,10.95,10.97,546800.0,9.0408,9.0573,9.0408,9.0573,546800.0
2010-12-20 14:10:00,10.96,10.98,10.96,10.98,216000.0,9.0491,9.0656,9.0491,9.0656,216000.0
2010-12-20 14:20:00,10.98,10.99,10.95,10.95,324000.0,9.0656,9.0739,9.0408,9.0408,324000.0
2010-12-20 14:30:00,10.95,10.96,10.95,10.95,200000.0,9.0408,9.0491,9.0408,9.0408,200000.0
2010-12-20 14:40:00,10.95,10.96,10.95,10.95,231600.0,9.0408,9.0491,9.0408,9.0408,231600.0
2010-12-20 14:50:00,10.95,10.96,10.95,10.96,203200.0,9.0408,9.0491,9.0408,9.0491,203200.0
2010-12-20 15:00:00,10.96,10.97,10.96,10.97,323600.0,9.0491,9.0573,9.0491,9.0573,323600.0
2010-12-20 15:10:00,10.97,10.98,10.96,10.97,370800.0,9.0573,9.0656,9.0491,9.0573,370800.0
2010-12-20 15:20:00,10.98,10.99,10.97,10.98,742400.0,9.0656,9.0739,9.0573,9.0656,742400.0
2010-12-20 15:30:00,10.98,10.99,10.98,10.99,1071200.0,9.0656,9.0739,9.0656,9.0739,1071200.0
2010-12-20 15:40:00,10.98,10.99,10.97,10.98,1008000.0,9.0656,9.0739,9.0573,9.0656,1008000.0
2010-12-20 15:50:00,10.98,11.0,10.97,10.97,1686800.0,9.0656,9.0821,9.0573,9.0573,1686800.0
2010-12-21 09:30:00,11.0,11.01,10.95,11.0,449600.0,9.0821,9.0904,9.0408,9.0821,449600.0
2010-12-21 09:40:00,11.0,11.05,10.99,11.04,488400.0,9.0821,9.1234,9.0739,9.1151,488400.0
2010-12-21 09:50:00,11.04,11.05,11.01,11.02,487200.0,9.1151,9.1234,9.0904,9.0986,487200.0
2010-12-21 10:00:00,11.02,11.06,11.02,11.06,626800.0,9.0986,9.1317,9.0986,9.1317,626800.0
2010-12-21 10:10:00,11.06,11.06,11.03,11.04,336400.0,9.1317,9.1317,9.1069,9.1151,336400.0
2010-12-21 10:20:00,11.04,11.05,11.03,11.03,304400.0,9.1151,9.1234,9.1069,9.1069,304400.0
2010-12-21 10:30:00,11.03,11.03,11.01,11.01,239600.0,9.1069,9.1069,9.0904,9.0904,239600.0
2010-12-21 10:40:00,11.01,11.01,10.99,11.0,182400.0,9.0904,9.0904,9.0739,9.0821,182400.0
2010-12-21 10:50:00,11.0,11.02,11.0,11.01,184800.0,9.0821,9.0986,9.0821,9.0904,184800.0
2010-12-21 11:00:00,11.01,11.02,10.99,11.01,1128800.0,9.0904,9.0986,9.0739,9.0904,1128800.0
2010-12-21 11:10:00,11.01,11.01,10.99,11.0,169200.0,9.0904,9.0904,9.0739,9.0821,169200.0
2010-12-21 11:20:00,11.0,11.01,11.0,11.0,158400.0,9.0821,9.0904,9.0821,9.0821,158400.0
2010-12-21 11:30:00,11.0,11.04,11.0,11.03,386800.0,9.0821,9.1151,9.0821,9.1069,386800.0
2010-12-21 11:40:00,11.04,11.05,11.03,11.03,755600.0,9.1151,9.1234,9.1069,9.1069,755600.0
2010-12-21 11:50:00,11.03,11.05,11.02,11.05,458000.0,9.1069,9.1234,9.0986,9.1234,458000.0
2010-12-21 12:00:00,11.05,11.06,11.04,11.05,829200.0,9.1234,9.1317,9.1151,9.1234,829200.0
2010-12-21 12:10:00,11.05,11.06,11.03,11.04,313600.0,9.1234,9.1317,9.1069,9.1151,313600.0
2010-12-21 12:20:00,11.04,11.04,11.01,11.03,1013600.0,9.1151,9.1151,9.0904,9.1069,1013600.0
2010-12-21 12:30:00,11.03,11.03,11.02,11.02,369600.0,9.1069,9.1069,9.0986,9.0986,369600.0
2010-12-21 12:40:00,11.02,11.03,11.02,11.02,252400.0,9.0986,9.1069,9.0986,9.0986,252400.0
2010-12-21 12:50:00,11.02,11.03,11.02,11.03,134400.0,9.0986,9.1069,9.0986,9.1069,134400.0
2010-12-21 13:00:00,11.03,11.05,11.03,11.05,135200.0,9.1069,9.1234,9.1069,9.1234,135200.0
2010-12-21 13:10:00,11.05,11.06,11.05,11.05,158800.0,9.1234,9.1317,9.1234,9.1234,158800.0
2010-12-21 13:20:00,11.05,11.06,11.04,11.05,202800.0,9.1234,9.1317,9.1151,9.1234,202800.0
2010-12-21 13:30:00,11.05,11.06,11.04,11.05,214800.0,9.1234,9.1317,9.1151,9.1234,214800.0
2010-12-21 13:40:00,11.05,11.06,11.04,11.05,409200.0,9.1234,9.1317,9.1151,9.1234,409200.0
2010-12-21 13:50:00,11.05,11.06,11.05,11.06,138000.0,9.1234,9.1317,9.1234,9.1317,138000.0
2010-12-21 14:00:00,11.06,11.08,11.06,11.08,233200.0,9.1317,9.1482,9.1317,9.1482,233200.0
2010-12-21 14:10:00,11.08,11.09,11.08,11.08,420800.0,9.1482,9.1564,9.1482,9.1482,420800.0
2010-12-21 14:20:00,11.08,11.08,11.07,11.08,341200.0,9.1482,9.1482,9.1399,9.1482,341200.0
2010-12-21 14:30:00,11.07,11.08,11.07,11.07,200400.0,9.1399,9.1482,9.1399,9.1399,200400.0
2010-12-21 14:40:00,11.07,11.07,11.05,11.05,311600.0,9.1399,9.1399,9.1234,9.1234,311600.0
2010-12-21 14:50:00,11.05,11.07,11.04,11.06,485600.0,9.1234,9.1399,9.1151,9.1317,485600.0
2010-12-21 15:00:00,11.06,11.06,11.05,11.05,845200.0,9.1317,9.1317,9.1234,9.1234,845200.0
2010-12-21 15:10:00,11.05,11.06,11.04,11.05,1183200.0,9.1234,9.1317,9.1151,9.1234,1183200.0
2010-12-21 15:20:00,11.05,11.05,11.04,11.04,471600.0,9.1234,9.1234,9.1151,9.1151,471600.0
2010-12-21 15:30:00,11.04,11.05,11.04,11.05,822800.0,9.1151,9.1234,9.1151,9.1234,822800.0
2010-12-21 15:40:00,11.04,11.06,11.04,11.05,1046800.0,9.1151,9.1317,9.1151,9.1234,1046800.0
2010-12-21 15:50:00,11.05,11.06,11.05,11.06,1248000.0,9.1234,9.1317,9.1234,9.1317,1248000.0
2010-12-22 09:30:00,11.05,11.05,11.03,11.05,621200.0,9.1234,9.1234,9.1069,9.1234,621200.0
2010-12-22 09:40:00,11.05,11.06,11.03,11.06,1119600.0,9.1234,9.1317,9.1069,9.1317,1119600.0
2010-12-22 09:50:00,11.06,11.07,11.05,11.07,632400.0,9.1317,9.1399,9.1234,9.1399,632400.0
2010-12-22 10:00:00,11.07,11.07,11.04,11.05,353200.0,9.1399,9.1399,9.1151,9.1234,353200.0
2010-12-22 10:10:00,11.05,11.06,11.05,11.05,350000.0,9.1234,9.1317,9.1234,9.1234,350000.0
2010-12-22 10:20:00,11.05,11.06,11.05,11.05,209600.0,9.1234,9.1317,9.1234,9.1234,209600.0
2010-12-22 10:30:00,11.05,11.06,11.04,11.06,452400.0,9.1234,9.1317,9.1151,9.1317,452400.0
2010-12-22 10:40:00,11.06,11.06,11.05,11.06,344000.0,9.1317,9.1317,9.1234,9.1317,344000.0
2010-12-22 10:50:00,11.06,11.06,11.06,11.06,262800.0,9.1317,9.1317,9.1317,9.1317,262800.0
2010-12-22 11:00:00,11.06,11.08,11.06,11.08,352000.0,9.1317,9.1482,9.1317,9.1482,352000.0
2010-12-22 11:10:00,11.07,11.08,11.07,11.08,317600.0,9.1399,9.1482,9.1399,9.1482,317600.0
2010-12-22 11:20:00,11.07,11.08,11.07,11.08,306800.0,9.1399,9.1482,9.1399,9.1482,306800.0
2010-12-22 11:30:00,11.08,11.13,11.08,11.13,469200.0,9.1482,9.1895,9.1482,9.1895,469200.0
2010-12-22 11:40:00,11.13,11.13,11.1,11.12,342800.0,9.1895,9.1895,9.1647,9.1812,342800.0
2010-12-22 11:50:00,11.12,11.13,11.12,11.13,99600.0,9.1812,9.1895,9.1812,9.1895,99600.0
2010-12-22 12:00:00,11.13,11.13,11.12,11.12,149200.0,9.1895,9.1895,9.1812,9.1812,149200.0
2010-12-22 12:10:00,11.12,11.12,11.11,11.12,244400.0,9.1812,9.1812,9.1729,9.1812,244400.0
2010-12-22 12:20:00,11.12,11.14,11.12,11.14,534000.0,9.1812,9.1977,9.1812,9.1977,534000.0
2010-12-22 12:30:00,11.13,11.14,11.12,11.13,143600.0,9.1895,9.1977,9.1812,9.1895,143600.0
2010-12-22 12:40:00,11.13,11.13,11.11,11.12,154000.0,9.1895,9.1895,9.1729,9.1812,154000.0
2010-12-22 12:50:00,11.11,11.12,11.11,11.11,129600.0,9.1729,9.1812,9.1729,9.1729,129600.0
2010-12-22 13:00:00,11.11,11.11,11.1,11.1,122800.0,9.1729,9.1729,9.1647,9.1647,122800.0
2010-12-22 13:10:00,11.1,11.13,11.1,11.12,621200.0,9.1647,9.1895,9.1647,9.1812,621200.0
2010-12-22 13:20:00,11.12,11.12,11.1,11.1,197600.0,9.1812,9.1812,9.1647,9.1647,197600.0
2010-12-22 13:30:00,11.1,11.11,11.1,11.1,207200.0,9.1647,9.1729,9.1647,9.1647,207200.0
2010-12-22 13:40:00,11.1,11.1,11.09,11.1,207200.0,9.1647,9.1647,9.1564,9.1647,207200.0
2010-12-22 13:50:00,11.1,11.1,11.08,11.1,140800.0,9.1647,9.1647,9.1482,9.1647,140800.0
2010-12-22 14:00:00,11.09,11.11,11.09,11.11,120400.0,9.1564,9.1729,9.1564,9.1729,120400.0
2010-12-22 14:10:00,11.11,11.11,11.09,11.09,87600.0,9.1729,9.1729,9.1564,9.1564,87600.0
2010-12-22 14:20:00,11.09,11.1,11.09,11.1,136800.0,9.1564,9.1647,9.1564,9.1647,136800.0
2010-12-22 14:30:00,11.1,11.12,11.1,11.11,514800.0,9.1647,9.1812,9.1647,9.1729,514800.0
2010-12-22 14:40:00,11.11,11.12,11.1,11.11,242800.0,9.1729,9.1812,9.1647,9.1729,242800.0
2010-12-22 14:50:00,11.11,11.12,11.11,11.12,223600.0,9.1729,9.1812,9.1729,9.1812,223600.0
2010-12-22 15:00:00,11.12,11.12,11.11,11.12,125600.0,9.1812,9.1812,9.1729,9.1812,125600.0
2010-12-22 15:10:00,11.11,11.12,11.09,11.09,451600.0,9.1729,9.1812,9.1564,9.1564,451600.0
2010-12-22 15:20:00,11.09,11.12,11.09,11.09,590800.0,9.1564,9.1812,9.1564,9.1564,590800.0
2010-12-22 15:30:00,11.09,11.09,11.07,11.07,738800.0,9.1564,9.1564,9.1399,9.1399,738800.0
2010-12-22 15:40:00,11.07,11.09,11.07,11.08,492400.0,9.1399,9.1564,9.1399,9.1482,492400.0
2010-12-22 15:50:00,11.08,11.09,11.08,11.08,685600.0,9.1482,9.1564,9.1482,9.1482,685600.0
2010-12-23 09:30:00,11.05,11.08,11.05,11.06,483600.0,9.1234,9.1482,9.1234,9.1317,483600.0
2010-12-23 09:40:00,11.06,11.08,11.05,11.06,350000.0,9.1317,9.1482,9.1234,9.1317,350000.0
2010-12-23 09:50:00,11.06,11.08,11.05,11.06,331200.0,9.1317,9.1482,9.1234,9.1317,331200.0
2010-12-23 10:00:00,11.05,11.08,11.05,11.07,356000.0,9.1234,9.1482,9.1234,9.1399,356000.0
2010-12-23 10:10:00,11.07,11.09,11.06,11.06,382800.0,9.1399,9.1564,9.1317,9.1317,382800.0
2010-12-23 10:20:00,11.06,11.08,11.04,11.08,474000.0,9.1317,9.1482,9.1151,9.1482,474000.0
2010-12-23 10:30:00,11.08,11.08,11.07,11.07,215600.0,9.1482,9.1482,9.1399,9.1399,215600.0
2010-12-23 10:40:00,11.07,11.08,11.06,11.07,177200.0,9.1399,9.1482,9.1317,9.1399,177200.0
2010-12-23 10:50:00,11.07,11.09,11.07,11.08,179200.0,9.1399,9.1564,9.1399,9.1482,179200.0
2010-12-23 11:00:00,11.08,11.08,11.07,11.08,172000.0,9.1482,9.1482,9.1399,9.1482,172000.0
2010-12-23 11:10:00,11.08,11.08,11.06,11.08,208800.0,9.1482,9.1482,9.1317,9.1482,208800.0
2010-12-23 11:20:00,11.08,11.08,11.07,11.07,183200.0,9.1482,9.1482,9.1399,9.1399,183200.0
2010-12-23 11:30:00,11.07,11.08,11.06,11.06,144000.0,9.1399,9.1482,9.1317,9.1317,144000.0
2010-12-23 11:40:00,11.06,11.08,11.05,11.07,395200.0,9.1317,9.1482,9.1234,9.1399,395200.0
2010-12-23 11:50:00,11.07,11.08,11.07,11.07,127600.0,9.1399,9.1482,9.1399,9.1399,127600.0
2010-12-23 12:00:00,11.07,11.08,11.07,11.07,103600.0,9.1399,9.1482,9.1399,9.1399,103600.0
2010-12-23 12:10:00,11.07,11.09,11.07,11.08,345200.0,9.1399,9.1564,9.1399,9.1482,345200.0
2010-12-23 12:20:00,11.08,11.11,11.08,11.1,383600.0,9.1482,9.1729,9.1482,9.1647,383600.0
2010-12-23 12:30:00,11.1,11.12,11.1,11.12,105200.0,9.1647,9.1812,9.1647,9.1812,105200.0
2010-12-23 12:40:00,11.12,11.13,11.11,11.11,123200.0,9.1812,9.1895,9.1729,9.1729,123200.0
2010-12-23 12:50:00,11.11,11.15,11.11,11.13,156400.0,9.1729,9.206,9.1729,9.1895,156400.0
2010-12-23 13:00:00,11.13,11.13,11.12,11.13,151600.0,9.1895,9.1895,9.1812,9.1895,151600.0
2010-12-23 13:10:00,11.13,11.15,11.13,11.14,114400.0,9.1895,9.206,9.1895,9.1977,114400.0
2010-12-23 13:20:00,11.13,11.14,11.12,11.12,170800.0,9.1895,9.1977,9.1812,9.1812,170800.0
2010-12-23 13:30:00,11.12,11.14,11.11,11.14,130000.0,9.1812,9.1977,9.1729,9.1977,130000.0
2010-12-23 13:40:00,11.14,11.14,11.13,11.14,86400.0,9.1977,9.1977,9.1895,9.1977,86400.0
2010-12-23 13:50:00,11.14,11.14,11.12,11.13,107600.0,9.1977,9.1977,9.1812,9.1895,107600.0
2010-12-23 14:00:00,11.13,11.15,11.13,11.14,176800.0,9.1895,9.206,9.1895,9.1977,176800.0
2010-12-23 14:10:00,11.14,11.14,11.13,11.13,137600.0,9.1977,9.1977,9.1895,9.1895,137600.0
2010-12-23 14:20:00,11.13,11.13,11.11,11.11,174400.0,9.1895,9.1895,9.1729,9.1729,174400.0
2010-12-23 14:30:00,11.11,11.12,11.11,11.11,116800.0,9.1729,9.1812,9.1729,9.1729,116800.0
2010-12-23 14:40:00,11.11,11.12,11.1,11.1,150000.0,9.1729,9.1812,9.1647,9.1647,150000.0
2010-12-23 14:50:00,11.1,11.12,11.1,11.12,81200.0,9.1647,9.1812,9.1647,9.1812,81200.0
2010-12-23 15:00:00,11.12,11.12,11.11,11.12,165600.0,9.1812,9.1812,9.1729,9.1812,165600.0
2010-12-23 15:10:00,11.12,11.13,11.11,11.13,272800.0,9.1812,9.1895,9.1729,9.1895,272800.0
2010-12-23 15:20:00,11.13,11.13,11.12,11.13,220000.0,9.1895,9.1895,9.1812,9.1895,220000.0
2010-12-23 15:30:00,11.13,11.13,11.12,11.13,329600.0,9.1895,9.1895,9.1812,9.1895,329600.0
2010-12-23 15:40:00,11.13,11.13,11.11,11.12,440400.0,9.1895,9.1895,9.1729,9.1812,440400.0
2010-12-23 15:50:00,11.11,11.13,11.11,11.13,480400.0,9.1729,9.1895,9.1729,9.1895,480400.0
2010-12-27 09:30:00,11.07,11.1,11.02,11.1,348800.0,9.1399,9.1647,9.0986,9.1647,348800.0
2010-12-27 09:40:00,11.09,11.09,11.03,11.06,210400.0,9.1564,9.1564,9.1069,9.1317,210400.0
2010-12-27 09:50:00,11.06,11.07,11.04,11.06,152000.0,9.1317,9.1399,9.1151,9.1317,152000.0
2010-12-27 10:00:00,11.06,11.06,11.03,11.03,163200.0,9.1317,9.1317,9.1069,9.1069,163200.0
2010-12-27 10:10:00,11.04,11.07,11.03,11.07,185200.0,9.1151,9.1399,9.1069,9.1399,185200.0
2010-12-27 10:20:00,11.07,11.08,11.06,11.06,119600.0,9.1399,9.1482,9.1317,9.1317,119600.0
2010-12-27 10:30:00,11.06,11.06,11.05,11.06,124000.0,9.1317,9.1317,9.1234,9.1317,124000.0
2010-12-27 10:40:00,11.06,11.06,11.04,11.04,139600.0,9.1317,9.1317,9.1151,9.1151,139600.0
2010-12-27 10:50:00,11.05,11.07,11.04,11.06,107200.0,9.1234,9.1399,9.1151,9.1317,107200.0
2010-12-27 11:00:00,11.07,11.08,11.04,11.05,114800.0,9.1399,9.1482,9.1151,9.1234,114800.0
2010-12-27 11:10:00,11.05,11.05,11.04,11.05,133600.0,9.1234,9.1234,9.1151,9.1234,133600.0
2010-12-27 11:20:00,11.05,11.07,11.05,11.06,87200.0,9.1234,9.1399,9.1234,9.1317,87200.0
2010-12-27 11:30:00,11.06,11.06,11.04,11.05,160000.0,9.1317,9.1317,9.1151,9.1234,160000.0
2010-12-27 11:40:00,11.05,11.07,11.05,11.05,74800.0,9.1234,9.1399,9.1234,9.1234,74800.0
2010-12-27 11:50:00,11.05,11.07,11.05,11.06,115600.0,9.1234,9.1399,9.1234,9.1317,115600.0
2010-12-27 12:00:00,11.06,11.08,11.05,11.06,786000.0,9.1317,9.1482,9.1234,9.1317,786000.0
2010-12-27 12:10:00,11.06,11.1,11.06,11.09,347200.0,9.1317,9.1647,9.1317,9.1564,347200.0
2010-12-27 12:20:00,11.09,11.1,11.07,11.09,108000.0,9.1564,9.1647,9.1399,9.1564,108000.0
2010-12-27 12:30:00,11.09,11.12,11.09,11.11,119200.0,9.1564,9.1812,9.1564,9.1729,119200.0
2010-12-27 12:40:00,11.11,11.11,11.1,11.1,53600.0,9.1729,9.1729,9.1647,9.1647,53600.0
2010-12-27 12:50:00,11.11,11.11,11.1,11.11,78000.0,9.1729,9.1729,9.1647,9.1729,78000.0
2010-12-27 13:00:00,11.1,11.13,11.1,11.11,158400.0,9.1647,9.1895,9.1647,9.1729,158400.0
2010-12-27 13:10:00,11.11,11.12,11.11,11.11,158800.0,9.1729,9.1812,9.1729,9.1729,158800.0
2010-12-27 13:20:00,11.11,11.13,11.11,11.11,110800.0,9.1729,9.1895,9.1729,9.1729,110800.0
2010-12-27 13:30:00,11.11,11.12,11.11,11.11,65200.0,9.1729,9.1812,9.1729,9.1729,65200.0
2010-12-27 13:40:00,11.11,11.12,11.11,11.11,54800.0,9.1729,9.1812,9.1729,9.1729,54800.0
2010-12-27 13:50:00,11.11,11.13,11.11,11.13,53600.0,9.1729,9.1895,9.1729,9.1895,53600.0
2010-12-27 14:00:00,11.13,11.13,11.1,11.11,122800.0,9.1895,9.1895,9.1647,9.1729,122800.0
2010-12-27 14:10:00,11.11,11.11,11.08,11.1,134800.0,9.1729,9.1729,9.1482,9.1647,134800.0
2010-12-27 14:20:00,11.1,11.1,11.1,11.1,56400.0,9.1647,9.1647,9.1647,9.1647,56400.0
2010-12-27 14:30:00,11.1,11.11,11.09,11.1,121600.0,9.1647,9.1729,9.1564,9.1647,121600.0
2010-12-27 14:40:00,11.11,11.11,11.09,11.1,82400.0,9.1729,9.1729,9.1564,9.1647,82400.0
2010-12-27 14:50:00,11.1,11.11,11.09,11.1,173600.0,9.1647,9.1729,9.1564,9.1647,173600.0
2010-12-27 15:00:00,11.1,11.1,11.09,11.09,177200.0,9.1647,9.1647,9.1564,9.1564,177200.0
2010-12-27 15:10:00,11.09,11.1,11.09,11.09,204000.0,9.1564,9.1647,9.1564,9.1564,204000.0
2010-12-27 15:20:00,11.09,11.1,11.08,11.09,126000.0,9.1564,9.1647,9.1482,9.1564,126000.0
2010-12-27 15:30:00,11.09,11.1,11.08,11.09,193600.0,9.1564,9.1647,9.1482,9.1564,193600.0
2010-12-27 15:40:00,11.09,11.1,11.08,11.09,227200.0,9.1564,9.1647,9.1482,9.1564,227200.0
2010-12-27 15:50:00,11.09,11.09,11.08,11.08,355600.0,9.1564,9.1564,9.1482,9.1482,355600.0
2010-12-28 09:30:00,11.08,11.15,11.08,11.11,254000.0,9.1482,9.206,9.1482,9.1729,254000.0
2010-12-28 09:40:00,11.11,11.13,11.09,11.09,192800.0,9.1729,9.1895,9.1564,9.1564,192800.0
2010-12-28 09:50:00,11.09,11.12,11.08,11.12,116400.0,9.1564,9.1812,9.1482,9.1812,116400.0
2010-12-28 10:00:00,11.12,11.12,11.09,11.1,206800.0,9.1812,9.1812,9.1564,9.1647,206800.0
2010-12-28 10:10:00,11.1,11.1,11.06,11.08,205200.0,9.1647,9.1647,9.1317,9.1482,205200.0
2010-12-28 10:20:00,11.07,11.09,11.06,11.09,104400.0,9.1399,9.1564,9.1317,9.1564,104400.0
2010-12-28 10:30:00,11.09,11.09,11.07,11.09,80800.0,9.1564,9.1564,9.1399,9.1564,80800.0
2010-12-28 10:40:00,11.09,11.09,11.07,11.07,100800.0,9.1564,9.1564,9.1399,9.1399,100800.0
2010-12-28 10:50:00,11.07,11.07,11.04,11.05,156400.0,9.1399,9.1399,9.1151,9.1234,156400.0
2010-12-28 11:00:00,11.06,11.09,11.06,11.09,78400.0,9.1317,9.1564,9.1317,9.1564,78400.0
2010-12-28 11:10:00,11.09,11.09,11.07,11.08,68000.0,9.1564,9.1564,9.1399,9.1482,68000.0
2010-12-28 11:20:00,11.08,11.08,11.07,11.07,93600.0,9.1482,9.1482,9.1399,9.1399,93600.0
2010-12-28 11:30:00,11.07,11.09,11.07,11.08,62800.0,9.1399,9.1564,9.1399,9.1482,62800.0
2010-12-28 11:40:00,11.08,11.09,11.08,11.09,60000.0,9.1482,9.1564,9.1482,9.1564,60000.0
2010-12-28 11:50:00,11.09,11.1,11.09,11.09,81200.0,9.1564,9.1647,9.1564,9.1564,81200.0
2010-12-28 12:00:00,11.09,11.1,11.09,11.1,42400.0,9.1564,9.1647,9.1564,9.1647,42400.0
2010-12-28 12:10:00,11.1,11.1,11.1,11.1,44800.0,9.1647,9.1647,9.1647,9.1647,44800.0
2010-12-28 12:20:00,11.1,11.1,11.08,11.09,59200.0,9.1647,9.1647,9.1482,9.1564,59200.0
2010-12-28 12:30:00,11.09,11.1,11.09,11.09,72400.0,9.1564,9.1647,9.1564,9.1564,72400.0
2010-12-28 12:40:00,11.09,11.1,11.09,11.09,72800.0,9.1564,9.1647,9.1564,9.1564,72800.0
2010-12-28 12:50:00,11.09,11.1,11.08,11.09,423200.0,9.1564,9.1647,9.1482,9.1564,423200.0
2010-12-28 13:00:00,11.09,11.11,11.08,11.1,208400.0,9.1564,9.1729,9.1482,9.1647,208400.0
2010-12-28 13:10:00,11.1,11.11,11.09,11.1,214800.0,9.1647,9.1729,9.1564,9.1647,214800.0
2010-12-28 13:20:00,11.1,11.11,11.09,11.1,239200.0,9.1647,9.1729,9.1564,9.1647,239200.0
2010-12-28 13:30:00,11.1,11.11,11.09,11.11,192400.0,9.1647,9.1729,9.1564,9.1729,192400.0
2010-12-28 13:40:00,11.11,11.11,11.1,11.1,81600.0,9.1729,9.1729,9.1647,9.1647,81600.0
2010-12-28 13:50:00,11.1,11.1,11.09,11.1,66000.0,9.1647,9.1647,9.1564,9.1647,66000.0
2010-12-28 14:00:00,11.1,11.11,11.1,11.1,78800.0,9.1647,9.1729,9.1647,9.1647,78800.0
2010-12-28 14:10:00,11.1,11.11,11.1,11.1,44800.0,9.1647,9.1729,9.1647,9.1647,44800.0
2010-12-28 14:20:00,11.11,11.11,11.11,11.11,41600.0,9.1729,9.1729,9.1729,9.1729,41600.0
2010-12-28 14:30:00,11.11,11.11,11.1,11.1,87200.0,9.1729,9.1729,9.1647,9.1647,87200.0
2010-12-28 14:40:00,11.1,11.11,11.1,11.11,75200.0,9.1647,9.1729,9.1647,9.1729,75200.0
2010-12-28 14:50:00,11.11,11.11,11.11,11.11,79200.0,9.1729,9.1729,9.1729,9.1729,79200.0
2010-12-28 15:00:00,11.11,11.11,11.1,11.11,153200.0,9.1729,9.1729,9.1647,9.1729,153200.0
2010-12-28 15:10:00,11.11,11.11,11.11,11.11,51200.0,9.1729,9.1729,9.1729,9.1729,51200.0
2010-12-28 15:20:00,11.11,11.12,11.1,11.12,166400.0,9.1729,9.1812,9.1647,9.1812,166400.0
2010-12-28 15:30:00,11.12,11.12,11.11,11.11,183200.0,9.1812,9.1812,9.1729,9.1729,183200.0
2010-12-28 15:40:00,11.11,11.11,11.09,11.09,172400.0,9.1729,9.1729,9.1564,9.1564,172400.0
2010-12-28 15:50:00,11.09,11.11,11.09,11.1,356000.0,9.1564,9.1729,9.1564,9.1647,356000.0
2010-12-29 09:30:00,11.1,11.13,11.09,11.13,204400.0,9.1647,9.1895,9.1564,9.1895,204400.0
2010-12-29 09:40:00,11.13,11.15,11.1,11.15,115600.0,9.1895,9.206,9.1647,9.206,115600.0
2010-12-29 09:50:00,11.15,11.16,11.14,11.16,112000.0,9.206,9.2142,9.1977,9.2142,112000.0
2010-12-29 10:00:00,11.16,11.19,11.15,11.17,230000.0,9.2142,9.239,9.206,9.2225,230000.0
2010-12-29 10:10:00,11.18,11.18,11.17,11.17,75200.0,9.2307,9.2307,9.2225,9.2225,75200.0
2010-12-29 10:20:00,11.17,11.19,11.16,11.19,147200.0,9.2225,9.239,9.2142,9.239,147200.0
2010-12-29 10:30:00,11.19,11.2,11.18,11.18,141200.0,9.239,9.2472,9.2307,9.2307,141200.0
2010-12-29 10:40:00,11.18,11.18,11.15,11.16,132400.0,9.2307,9.2307,9.206,9.2142,132400.0
2010-12-29 10:50:00,11.16,11.16,11.13,11.14,106400.0,9.2142,9.2142,9.1895,9.1977,106400.0
2010-12-29 11:00:00,11.14,11.15,11.14,11.15,55200.0,9.1977,9.206,9.1977,9.206,55200.0
2010-12-29 11:10:00,11.15,11.16,11.15,11.15,138400.0,9.206,9.2142,9.206,9.206,138400.0
2010-12-29 11:20:00,11.15,11.15,11.15,11.15,65600.0,9.206,9.206,9.206,9.206,65600.0
2010-12-29 11:30:00,11.15,11.16,11.15,11.16,77600.0,9.206,9.2142,9.206,9.2142,77600.0
2010-12-29 11:40:00,11.16,11.16,11.16,11.16,43200.0,9.2142,9.2142,9.2142,9.2142,43200.0
2010-12-29 11:50:00,11.16,11.17,11.16,11.17,100400.0,9.2142,9.2225,9.2142,9.2225,100400.0
2010-12-29 12:00:00,11.17,11.17,11.16,11.17,76800.0,9.2225,9.2225,9.2142,9.2225,76800.0
2010-12-29 12:10:00,11.17,11.17,11.16,11.16,60000.0,9.2225,9.2225,9.2142,9.2142,60000.0
2010-12-29 12:20:00,11.17,11.17,11.16,11.16,37200.0,9.2225,9.2225,9.2142,9.2142,37200.0
2010-12-29 12:30:00,11.16,11.17,11.16,11.17,108000.0,9.2142,9.2225,9.2142,9.2225,108000.0
2010-12-29 12:40:00,11.16,11.17,11.16,11.17,32000.0,9.2142,9.2225,9.2142,9.2225,32000.0
2010-12-29 12:50:00,11.16,11.17,11.15,11.15,52800.0,9.2142,9.2225,9.206,9.206,52800.0
2010-12-29 13:00:00,11.15,11.15,11.14,11.15,84800.0,9.206,9.206,9.1977,9.206,84800.0
2010-12-29 13:10:00,11.15,11.16,11.15,11.16,43600.0,9.206,9.2142,9.206,9.2142,43600.0
2010-12-29 13:20:00,11.16,11.17,11.16,11.16,31200.0,9.2142,9.2225,9.2142,9.2142,31200.0
2010-12-29 13:30:00,11.16,11.17,11.16,11.17,47600.0,9.2142,9.2225,9.2142,9.2225,47600.0
2010-12-29 13:40:00,11.17,11.17,11.17,11.17,29600.0,9.2225,9.2225,9.2225,9.2225,29600.0
2010-12-29 13:50:00,11.17,11.17,11.17,11.17,24400.0,9.2225,9.2225,9.2225,9.2225,24400.0
2010-12-29 14:00:00,11.17,11.17,11.17,11.17,49600.0,9.2225,9.2225,9.2225,9.2225,49600.0
2010-12-29 14:10:00,11.17,11.17,11.17,11.17,42000.0,9.2225,9.2225,9.2225,9.2225,42000.0
2010-12-29 14:20:00,11.17,11.19,11.17,11.19,93600.0,9.2225,9.239,9.2225,9.239,93600.0
2010-12-29 14:30:00,11.19,11.19,11.18,11.18,204800.0,9.239,9.239,9.2307,9.2307,204800.0
2010-12-29 14:40:00,11.18,11.19,11.17,11.18,88400.0,9.2307,9.239,9.2225,9.2307,88400.0
2010-12-29 14:50:00,11.17,11.17,11.16,11.16,156400.0,9.2225,9.2225,9.2142,9.2142,156400.0
2010-12-29 15:00:00,11.17,11.18,11.17,11.18,171200.0,9.2225,9.2307,9.2225,9.2307,171200.0
2010-12-29 15:10:00,11.18,11.18,11.17,11.17,62800.0,9.2307,9.2307,9.2225,9.2225,62800.0
2010-12-29 15:20:00,11.17,11.18,11.17,11.18,106800.0,9.2225,9.2307,9.2225,9.2307,106800.0
2010-12-29 15:30:00,11.18,11.18,11.18,11.18,156800.0,9.2307,9.2307,9.2307,9.2307,156800.0
2010-12-29 15:40:00,11.18,11.19,11.16,11.16,452000.0,9.2307,9.239,9.2142,9.2142,452000.0
2010-12-29 15:50:00,11.16,11.17,11.16,11.16,434400.0,9.2142,9.2225,9.2142,9.2142,434400.0
2010-12-30 09:30:00,11.17,11.17,11.14,11.15,119600.0,9.2225,9.2225,9.1977,9.206,119600.0
2010-12-30 09:40:00,11.15,11.19,11.13,11.17,122000.0,9.206,9.239,9.1895,9.2225,122000.0
2010-12-30 09:50:00,11.17,11.19,11.14,11.14,180800.0,9.2225,9.239,9.1977,9.1977,180800.0
2010-12-30 10:00:00,11.14,11.15,11.14,11.15,102000.0,9.1977,9.206,9.1977,9.206,102000.0
2010-12-30 10:10:00,11.15,11.15,11.12,11.12,115200.0,9.206,9.206,9.1812,9.1812,115200.0
2010-12-30 10:20:00,11.12,11.14,11.12,11.14,92400.0,9.1812,9.1977,9.1812,9.1977,92400.0
2010-12-30 10:30:00,11.13,11.14,11.13,11.14,58000.0,9.1895,9.1977,9.1895,9.1977,58000.0
2010-12-30 10:40:00,11.14,11.15,11.13,11.15,98800.0,9.1977,9.206,9.1895,9.206,98800.0
2010-12-30 10:50:00,11.15,11.16,11.15,11.15,58800.0,9.206,9.2142,9.206,9.206,58800.0
2010-12-30 11:00:00,11.15,11.15,11.15,11.15,55200.0,9.206,9.206,9.206,9.206,55200.0
2010-12-30 11:10:00,11.15,11.15,11.13,11.15,64000.0,9.206,9.206,9.1895,9.206,64000.0
2010-12-30 11:20:00,11.15,11.19,11.15,11.18,184800.0,9.206,9.239,9.206,9.2307,184800.0
2010-12-30 11:30:00,11.17,11.18,11.17,11.18,68000.0,9.2225,9.2307,9.2225,9.2307,68000.0
2010-12-30 11:40:00,11.18,11.18,11.16,11.17,51600.0,9.2307,9.2307,9.2142,9.2225,51600.0
2010-12-30 11:50:00,11.17,11.18,11.17,11.18,109600.0,9.2225,9.2307,9.2225,9.2307,109600.0
2010-12-30 12:00:00,11.18,11.19,11.18,11.18,89600.0,9.2307,9.239,9.2307,9.2307,89600.0
2010-12-30 12:10:00,11.18,11.19,11.18,11.18,83600.0,9.2307,9.239,9.2307,9.2307,83600.0
2010-12-30 12:20:00,11.19,11.19,11.18,11.19,60400.0,9.239,9.239,9.2307,9.239,60400.0
2010-12-30 12:30:00,11.18,11.19,11.18,11.18,108000.0,9.2307,9.239,9.2307,9.2307,108000.0
2010-12-30 12:40:00,11.18,11.19,11.17,11.17,108400.0,9.2307,9.239,9.2225,9.2225,108400.0
2010-12-30 12:50:00,11.17,11.17,11.16,11.17,132800.0,9.2225,9.2225,9.2142,9.2225,132800.0
2010-12-30 13:00:00,11.17,11.17,11.16,11.16,42000.0,9.2225,9.2225,9.2142,9.2142,42000.0
2010-12-30 13:10:00,11.16,11.17,11.16,11.17,126000.0,9.2142,9.2225,9.2142,9.2225,126000.0
2010-12-30 13:20:00,11.17,11.18,11.17,11.17,60800.0,9.2225,9.2307,9.2225,9.2225,60800.0
2010-12-30 13:30:00,11.17,11.19,11.17,11.19,46000.0,9.2225,9.239,9.2225,9.239,46000.0
2010-12-30 13:40:00,11.19,11.19,11.18,11.19,31200.0,9.239,9.239,9.2307,9.239,31200.0
2010-12-30 13:50:00,11.19,11.19,11.18,11.18,52400.0,9.239,9.239,9.2307,9.2307,52400.0
2010-12-30 14:00:00,11.18,11.18,11.17,11.18,83200.0,9.2307,9.2307,9.2225,9.2307,83200.0
2010-12-30 14:10:00,11.18,11.19,11.18,11.18,63200.0,9.2307,9.239,9.2307,9.2307,63200.0
2010-12-30 14:20:00,11.18,11.19,11.18,11.19,81600.0,9.2307,9.239,9.2307,9.239,81600.0
2010-12-30 14:30:00,11.19,11.2,11.19,11.19,94800.0,9.239,9.2472,9.239,9.239,94800.0
2010-12-30 14:40:00,11.19,11.19,11.19,11.19,40000.0,9.239,9.239,9.239,9.239,40000.0
2010-12-30 14:50:00,11.19,11.2,11.19,11.19,46800.0,9.239,9.2472,9.239,9.239,46800.0
2010-12-30 15:00:00,11.19,11.2,11.19,11.2,105200.0,9.239,9.2472,9.239,9.2472,105200.0
2010-12-30 15:10:00,11.2,11.2,11.2,11.2,70800.0,9.2472,9.2472,9.2472,9.2472,70800.0
2010-12-30 15:20:00,11.2,11.2,11.2,11.2,350000.0,9.2472,9.2472,9.2472,9.2472,350000.0
2010-12-30 15:30:00,11.2,11.2,11.2,11.2,198000.0,9.2472,9.2472,9.2472,9.2472,198000.0
2010-12-30 15:40:00,11.2,11.2,11.18,11.18,333200.0,9.2472,9.2472,9.2307,9.2307,333200.0
2010-12-30 15:50:00,11.19,11.19,11.18,11.19,298800.0,9.239,9.239,9.2307,9.239,298800.0
2010-12-31 09:30:00,11.19,11.19,11.15,11.17,140800.0,9.239,9.239,9.206,9.2225,140800.0
2010-12-31 09:40:00,11.17,11.17,11.13,11.14,128400.0,9.2225,9.2225,9.1895,9.1977,128400.0
2010-12-31 09:50:00,11.14,11.14,11.12,11.13,71200.0,9.1977,9.1977,9.1812,9.1895,71200.0
2010-12-31 10:00:00,11.13,11.13,11.12,11.13,99200.0,9.1895,9.1895,9.1812,9.1895,99200.0
2010-12-31 10:10:00,11.12,11.14,11.12,11.14,46000.0,9.1812,9.1977,9.1812,9.1977,46000.0
2010-12-31 10:20:00,11.14,11.14,11.13,11.13,76000.0,9.1977,9.1977,9.1895,9.1895,76000.0
2010-12-31 10:30:00,11.13,11.14,11.13,11.13,72800.0,9.1895,9.1977,9.1895,9.1895,72800.0
2010-12-31 10:40:00,11.13,11.14,11.13,11.14,74800.0,9.1895,9.1977,9.1895,9.1977,74800.0
2010-12-31 10:50:00,11.13,11.14,11.13,11.14,69200.0,9.1895,9.1977,9.1895,9.1977,69200.0
2010-12-31 11:00:00,11.14,11.14,11.13,11.13,71200.0,9.1977,9.1977,9.1895,9.1895,71200.0
2010-12-31 11:10:00,11.13,11.13,11.13,11.13,58000.0,9.1895,9.1895,9.1895,9.1895,58000.0
2010-12-31 11:20:00,11.13,11.14,11.13,11.14,57600.0,9.1895,9.1977,9.1895,9.1977,57600.0
2010-12-31 11:30:00,11.14,11.14,11.13,11.13,58400.0,9.1977,9.1977,9.1895,9.1895,58400.0
2010-12-31 11:40:00,11.13,11.13,11.13,11.13,30800.0,9.1895,9.1895,9.1895,9.1895,30800.0
2010-12-31 11:50:00,11.13,11.14,11.13,11.13,57200.0,9.1895,9.1977,9.1895,9.1895,57200.0
2010-12-31 12:00:00,11.13,11.15,11.13,11.15,98400.0,9.1895,9.206,9.1895,9.206,98400.0
2010-12-31 12:10:00,11.15,11.15,11.15,11.15,132800.0,9.206,9.206,9.206,9.206,132800.0
2010-12-31 12:20:00,11.15,11.15,11.14,11.15,51600.0,9.206,9.206,9.1977,9.206,51600.0
2010-12-31 12:30:00,11.15,11.15,11.14,11.14,48800.0,9.206,9.206,9.1977,9.1977,48800.0
2010-12-31 12:40:00,11.15,11.15,11.13,11.14,160400.0,9.206,9.206,9.1895,9.1977,160400.0
2010-12-31 12:50:00,11.13,11.14,11.13,11.14,96400.0,9.1895,9.1977,9.1895,9.1977,96400.0
2010-12-31 13:00:00,11.14,11.15,11.14,11.15,40000.0,9.1977,9.206,9.1977,9.206,40000.0
2010-12-31 13:10:00,11.15,11.16,11.15,11.15,54400.0,9.206,9.2142,9.206,9.206,54400.0
2010-12-31 13:20:00,11.16,11.16,11.15,11.16,32800.0,9.2142,9.2142,9.206,9.2142,32800.0
2010-12-31 13:30:00,11.16,11.17,11.16,11.17,46800.0,9.2142,9.2225,9.2142,9.2225,46800.0
2010-12-31 13:40:00,11.17,11.17,11.15,11.15,56800.0,9.2225,9.2225,9.206,9.206,56800.0
2010-12-31 13:50:00,11.15,11.15,11.14,11.14,32000.0,9.206,9.206,9.1977,9.1977,32000.0
2010-12-31 14:00:00,11.14,11.14,11.13,11.13,41200.0,9.1977,9.1977,9.1895,9.1895,41200.0
2010-12-31 14:10:00,11.13,11.13,11.11,11.12,61600.0,9.1895,9.1895,9.1729,9.1812,61600.0
2010-12-31 14:20:00,11.12,11.13,11.12,11.12,81200.0,9.1812,9.1895,9.1812,9.1812,81200.0
2010-12-31 14:30:00,11.12,11.12,11.11,11.11,87600.0,9.1812,9.1812,9.1729,9.1729,87600.0
2010-12-31 14:40:00,11.11,11.12,11.11,11.12,66800.0,9.1729,9.1812,9.1729,9.1812,66800.0
2010-12-31 14:50:00,11.11,11.12,11.11,11.11,80400.0,9.1729,9.1812,9.1729,9.1729,80400.0
2010-12-31 15:00:00,11.11,11.12,11.11,11.11,75200.0,9.1729,9.1812,9.1729,9.1729,75200.0
2010-12-31 15:10:00,11.11,11.11,11.11,11.11,98000.0,9.1729,9.1729,9.1729,9.1729,98000.0
2010-12-31 15:20:00,11.11,11.11,11.11,11.11,118000.0,9.1729,9.1729,9.1729,9.1729,118000.0
2010-12-31 15:30:00,11.11,11.11,11.11,11.11,179600.0,9.1729,9.1729,9.1729,9.1729,179600.0
2010-12-31 15:40:00,11.11,11.12,11.09,11.09,595200.0,9.1729,9.1812,9.1564,9.1564,595200.0
2010-12-31 15:50:00,11.09,11.1,11.09,11.1,766400.0,9.1564,9.1647,9.1564,9.1647,766400.0
2011-01-03 09:30:00,11.14,11.16,10.94,10.94,1208000.0,9.1977,9.2142,9.0326,9.0326,1208000.0
2011-01-03 09:40:00,10.94,10.98,10.9,10.97,1477600.0,9.0326,9.0656,8.9996,9.0573,1477600.0
2011-01-03 09:50:00,10.97,10.97,10.96,10.97,648800.0,9.0573,9.0573,9.0491,9.0573,648800.0
2011-01-03 10:00:00,10.97,10.97,10.96,10.96,401200.0,9.0573,9.0573,9.0491,9.0491,401200.0
2011-01-03 10:10:00,10.96,10.99,10.94,10.99,385600.0,9.0491,9.0739,9.0326,9.0739,385600.0
2011-01-03 10:20:00,10.99,11.0,10.98,10.99,397200.0,9.0739,9.0821,9.0656,9.0739,397200.0
2011-01-03 10:30:00,10.99,10.99,10.95,10.96,256400.0,9.0739,9.0739,9.0408,9.0491,256400.0
2011-01-03 10:40:00,10.96,11.0,10.95,11.0,491200.0,9.0491,9.0821,9.0408,9.0821,491200.0
2011-01-03 10:50:00,11.0,11.0,10.97,10.98,344400.0,9.0821,9.0821,9.0573,9.0656,344400.0
2011-01-03 11:00:00,10.98,10.99,10.97,10.97,299600.0,9.0656,9.0739,9.0573,9.0573,299600.0
2011-01-03 11:10:00,10.97,10.98,10.96,10.98,183600.0,9.0573,9.0656,9.0491,9.0656,183600.0
2011-01-03 11:20:00,10.98,11.0,10.98,10.99,260400.0,9.0656,9.0821,9.0656,9.0739,260400.0
2011-01-03 11:30:00,10.99,10.99,10.97,10.98,514800.0,9.0739,9.0739,9.0573,9.0656,514800.0
2011-01-03 11:40:00,10.98,10.98,10.96,10.96,167600.0,9.0656,9.0656,9.0491,9.0491,167600.0
2011-01-03 11:50:00,10.96,10.96,10.94,10.96,220000.0,9.0491,9.0491,9.0326,9.0491,220000.0
2011-01-03 12:00:00,10.96,10.98,10.95,10.97,236800.0,9.0491,9.0656,9.0408,9.0573,236800.0
2011-01-03 12:10:00,10.97,10.97,10.96,10.97,158400.0,9.0573,9.0573,9.0491,9.0573,158400.0
2011-01-03 12:20:00,10.97,10.99,10.97,10.99,205600.0,9.0573,9.0739,9.0573,9.0739,205600.0
2011-01-03 12:30:00,10.99,11.0,10.99,11.0,227600.0,9.0739,9.0821,9.0739,9.0821,227600.0
2011-01-03 12:40:00,11.0,11.0,10.98,10.99,276800.0,9.0821,9.0821,9.0656,9.0739,276800.0
2011-01-03 12:50:00,10.99,11.0,10.99,10.99,193600.0,9.0739,9.0821,9.0739,9.0739,193600.0
2011-01-03 13:00:00,10.99,10.99,10.99,10.99,250800.0,9.0739,9.0739,9.0739,9.0739,250800.0
2011-01-03 13:10:00,10.99,10.99,10.98,10.98,149600.0,9.0739,9.0739,9.0656,9.0656,149600.0
2011-01-03 13:20:00,10.98,10.99,10.98,10.99,133600.0,9.0656,9.0739,9.0656,9.0739,133600.0
2011-01-03 13:30:00,10.99,11.0,10.99,10.99,143600.0,9.0739,9.0821,9.0739,9.0739,143600.0
2011-01-03 13:40:00,10.99,10.99,10.99,10.99,139200.0,9.0739,9.0739,9.0739,9.0739,139200.0
2011-01-03 13:50:00,10.99,10.99,10.97,10.97,170400.0,9.0739,9.0739,9.0573,9.0573,170400.0
2011-01-03 14:00:00,10.97,10.98,10.96,10.98,162400.0,9.0573,9.0656,9.0491,9.0656,162400.0
2011-01-03 14:10:00,10.98,10.98,10.97,10.98,227600.0,9.0656,9.0656,9.0573,9.0656,227600.0
2011-01-03 14:20:00,10.98,10.98,10.97,10.97,171200.0,9.0656,9.0656,9.0573,9.0573,171200.0
2011-01-03 14:30:00,10.97,10.99,10.97,10.98,328400.0,9.0573,9.0739,9.0573,9.0656,328400.0
2011-01-03 14:40:00,10.99,10.99,10.97,10.98,550400.0,9.0739,9.0739,9.0573,9.0656,550400.0
2011-01-03 14:50:00,10.97,10.98,10.97,10.97,139200.0,9.0573,9.0656,9.0573,9.0573,139200.0
2011-01-03 15:00:00,10.97,10.97,10.96,10.97,247200.0,9.0573,9.0573,9.0491,9.0573,247200.0
2011-01-03 15:10:00,10.97,10.98,10.97,10.97,435200.0,9.0573,9.0656,9.0573,9.0573,435200.0
2011-01-03 15:20:00,10.97,10.97,10.95,10.95,520400.0,9.0573,9.0573,9.0408,9.0408,520400.0
2011-01-03 15:30:00,10.95,10.95,10.94,10.94,654800.0,9.0408,9.0408,9.0326,9.0326,654800.0
2011-01-03 15:40:00,10.94,10.96,10.94,10.96,712000.0,9.0326,9.0491,9.0326,9.0491,712000.0
2011-01-03 15:50:00,10.96,10.96,10.94,10.95,2207600.0,9.0491,9.0491,9.0326,9.0408,2207600.0
2011-01-04 09:30:00,10.96,10.98,10.95,10.96,625600.0,9.0491,9.0656,9.0408,9.0491,625600.0
2011-01-04 09:40:00,10.96,10.98,10.96,10.98,533200.0,9.0491,9.0656,9.0491,9.0656,533200.0
2011-01-04 09:50:00,10.98,10.99,10.95,10.96,480800.0,9.0656,9.0739,9.0408,9.0491,480800.0
2011-01-04 10:00:00,10.96,10.97,10.95,10.95,258800.0,9.0491,9.0573,9.0408,9.0408,258800.0
2011-01-04 10:10:00,10.95,10.96,10.95,10.96,396000.0,9.0408,9.0491,9.0408,9.0491,396000.0
2011-01-04 10:20:00,10.97,10.98,10.96,10.97,644400.0,9.0573,9.0656,9.0491,9.0573,644400.0
2011-01-04 10:30:00,10.97,10.98,10.96,10.96,224000.0,9.0573,9.0656,9.0491,9.0491,224000.0
2011-01-04 10:40:00,10.96,10.96,10.95,10.95,423200.0,9.0491,9.0491,9.0408,9.0408,423200.0
2011-01-04 10:50:00,10.95,10.96,10.94,10.95,316000.0,9.0408,9.0491,9.0326,9.0408,316000.0
2011-01-04 11:00:00,10.95,10.96,10.93,10.93,303600.0,9.0408,9.0491,9.0243,9.0243,303600.0
2011-01-04 11:10:00,10.93,10.95,10.92,10.94,181200.0,9.0243,9.0408,9.0161,9.0326,181200.0
2011-01-04 11:20:00,10.94,10.94,10.92,10.93,178800.0,9.0326,9.0326,9.0161,9.0243,178800.0
2011-01-04 11:30:00,10.93,10.94,10.91,10.94,162400.0,9.0243,9.0326,9.0078,9.0326,162400.0
2011-01-04 11:40:00,10.94,10.94,10.93,10.93,172400.0,9.0326,9.0326,9.0243,9.0243,172400.0
2011-01-04 11:50:00,10.93,10.94,10.93,10.93,176800.0,9.0243,9.0326,9.0243,9.0243,176800.0
2011-01-04 12:00:00,10.93,10.94,10.93,10.94,414000.0,9.0243,9.0326,9.0243,9.0326,414000.0
2011-01-04 12:10:00,10.94,10.95,10.94,10.94,264000.0,9.0326,9.0408,9.0326,9.0326,264000.0
2011-01-04 12:20:00,10.95,10.95,10.93,10.93,379600.0,9.0408,9.0408,9.0243,9.0243,379600.0
2011-01-04 12:30:00,10.93,10.94,10.93,10.94,436400.0,9.0243,9.0326,9.0243,9.0326,436400.0
2011-01-04 12:40:00,10.94,10.94,10.93,10.94,413600.0,9.0326,9.0326,9.0243,9.0326,413600.0
2011-01-04 12:50:00,10.94,10.94,10.92,10.93,375600.0,9.0326,9.0326,9.0161,9.0243,375600.0
2011-01-04 13:00:00,10.92,10.93,10.9,10.91,342800.0,9.0161,9.0243,8.9996,9.0078,342800.0
2011-01-04 13:10:00,10.91,10.92,10.9,10.91,445600.0,9.0078,9.0161,8.9996,9.0078,445600.0
2011-01-04 13:20:00,10.91,10.92,10.9,10.92,248800.0,9.0078,9.0161,8.9996,9.0161,248800.0
2011-01-04 13:30:00,10.92,10.92,10.91,10.91,325200.0,9.0161,9.0161,9.0078,9.0078,325200.0
2011-01-04 13:40:00,10.91,10.92,10.9,10.91,377600.0,9.0078,9.0161,8.9996,9.0078,377600.0
2011-01-04 13:50:00,10.9,10.91,10.89,10.9,194800.0,8.9996,9.0078,8.9913,8.9996,194800.0
2011-01-04 14:00:00,10.9,10.92,10.9,10.92,340400.0,8.9996,9.0161,8.9996,9.0161,340400.0
2011-01-04 14:10:00,10.92,10.93,10.91,10.93,341200.0,9.0161,9.0243,9.0078,9.0243,341200.0
2011-01-04 14:20:00,10.93,10.93,10.92,10.93,276800.0,9.0243,9.0243,9.0161,9.0243,276800.0
2011-01-04 14:30:00,10.93,10.93,10.92,10.93,367600.0,9.0243,9.0243,9.0161,9.0243,367600.0
2011-01-04 14:40:00,10.93,10.93,10.92,10.92,460800.0,9.0243,9.0243,9.0161,9.0161,460800.0
2011-01-04 14:50:00,10.92,10.92,10.9,10.9,237200.0,9.0161,9.0161,8.9996,8.9996,237200.0
2011-01-04 15:00:00,10.9,10.91,10.9,10.9,367200.0,8.9996,9.0078,8.9996,8.9996,367200.0
2011-01-04 15:10:00,10.9,10.92,10.9,10.92,436800.0,8.9996,9.0161,8.9996,9.0161,436800.0
2011-01-04 15:20:00,10.92,10.94,10.92,10.93,1032000.0,9.0161,9.0326,9.0161,9.0243,1032000.0
2011-01-04 15:30:00,10.93,10.93,10.9,10.9,1486800.0,9.0243,9.0243,8.9996,8.9996,1486800.0
2011-01-04 15:40:00,10.9,10.9,10.89,10.9,1452000.0,8.9996,8.9996,8.9913,8.9996,1452000.0
2011-01-04 15:50:00,10.9,10.9,10.88,10.9,2167600.0,8.9996,8.9996,8.983,8.9996,2167600.0
2011-01-05 09:30:00,10.84,10.87,10.77,10.77,1200000.0,8.95,8.9748,8.8922,8.8922,1200000.0
2011-01-05 09:40:00,10.78,10.78,10.68,10.7,880400.0,8.9005,8.9005,8.8179,8.8344,880400.0
2011-01-05 09:50:00,10.7,10.74,10.7,10.71,485200.0,8.8344,8.8675,8.8344,8.8427,485200.0
2011-01-05 10:00:00,10.71,10.72,10.69,10.7,880400.0,8.8427,8.8509,8.8262,8.8344,880400.0
2011-01-05 10:10:00,10.7,10.71,10.7,10.71,911200.0,8.8344,8.8427,8.8344,8.8427,911200.0
2011-01-05 10:20:00,10.71,10.76,10.71,10.75,756400.0,8.8427,8.884,8.8427,8.8757,756400.0
2011-01-05 10:30:00,10.75,10.8,10.75,10.8,744400.0,8.8757,8.917,8.8757,8.917,744400.0
2011-01-05 10:40:00,10.8,10.81,10.79,10.81,720800.0,8.917,8.9252,8.9087,8.9252,720800.0
2011-01-05 10:50:00,10.81,10.81,10.78,10.79,425600.0,8.9252,8.9252,8.9005,8.9087,425600.0
2011-01-05 11:00:00,10.79,10.8,10.79,10.79,234800.0,8.9087,8.917,8.9087,8.9087,234800.0
2011-01-05 11:10:00,10.79,10.79,10.75,10.75,371200.0,8.9087,8.9087,8.8757,8.8757,371200.0
2011-01-05 11:20:00,10.75,10.8,10.75,10.8,395200.0,8.8757,8.917,8.8757,8.917,395200.0
2011-01-05 11:30:00,10.8,10.82,10.8,10.81,222800.0,8.917,8.9335,8.917,8.9252,222800.0
2011-01-05 11:40:00,10.81,10.81,10.79,10.79,352000.0,8.9252,8.9252,8.9087,8.9087,352000.0
2011-01-05 11:50:00,10.79,10.79,10.74,10.75,565200.0,8.9087,8.9087,8.8675,8.8757,565200.0
2011-01-05 12:00:00,10.75,10.77,10.74,10.76,879600.0,8.8757,8.8922,8.8675,8.884,879600.0
2011-01-05 12:10:00,10.76,10.77,10.72,10.73,561600.0,8.884,8.8922,8.8509,8.8592,561600.0
2011-01-05 12:20:00,10.74,10.75,10.73,10.74,240400.0,8.8675,8.8757,8.8592,8.8675,240400.0
2011-01-05 12:30:00,10.74,10.74,10.72,10.72,536800.0,8.8675,8.8675,8.8509,8.8509,536800.0
2011-01-05 12:40:00,10.72,10.72,10.7,10.7,678800.0,8.8509,8.8509,8.8344,8.8344,678800.0
2011-01-05 12:50:00,10.7,10.7,10.67,10.68,436400.0,8.8344,8.8344,8.8097,8.8179,436400.0
2011-01-05 13:00:00,10.68,10.7,10.68,10.69,440000.0,8.8179,8.8344,8.8179,8.8262,440000.0
2011-01-05 13:10:00,10.69,10.69,10.67,10.68,404800.0,8.8262,8.8262,8.8097,8.8179,404800.0
2011-01-05 13:20:00,10.67,10.69,10.67,10.69,231200.0,8.8097,8.8262,8.8097,8.8262,231200.0
2011-01-05 13:30:00,10.69,10.7,10.69,10.69,334400.0,8.8262,8.8344,8.8262,8.8262,334400.0
2011-01-05 13:40:00,10.69,10.69,10.66,10.66,453200.0,8.8262,8.8262,8.8014,8.8014,453200.0
2011-01-05 13:50:00,10.66,10.67,10.64,10.64,542400.0,8.8014,8.8097,8.7849,8.7849,542400.0
2011-01-05 14:00:00,10.65,10.65,10.64,10.65,654400.0,8.7931,8.7931,8.7849,8.7931,654400.0
2011-01-05 14:10:00,10.65,10.69,10.65,10.69,422000.0,8.7931,8.8262,8.7931,8.8262,422000.0
2011-01-05 14:20:00,10.69,10.69,10.67,10.68,716000.0,8.8262,8.8262,8.8097,8.8179,716000.0
2011-01-05 14:30:00,10.68,10.68,10.66,10.68,628800.0,8.8179,8.8179,8.8014,8.8179,628800.0
2011-01-05 14:40:00,10.68,10.71,10.68,10.7,556400.0,8.8179,8.8427,8.8179,8.8344,556400.0
2011-01-05 14:50:00,10.71,10.72,10.7,10.72,295600.0,8.8427,8.8509,8.8344,8.8509,295600.0
2011-01-05 15:00:00,10.72,10.74,10.71,10.74,850800.0,8.8509,8.8675,8.8427,8.8675,850800.0
2011-01-05 15:10:00,10.74,10.76,10.74,10.74,792800.0,8.8675,8.884,8.8675,8.8675,792800.0
2011-01-05 15:20:00,10.74,10.76,10.74,10.74,710000.0,8.8675,8.884,8.8675,8.8675,710000.0
2011-01-05 15:30:00,10.74,10.77,10.74,10.76,1115600.0,8.8675,8.8922,8.8675,8.884,1115600.0
2011-01-05 15:40:00,10.76,10.76,10.74,10.75,968400.0,8.884,8.884,8.8675,8.8757,968400.0
2011-01-05 15:50:00,10.75,10.76,10.74,10.75,1608800.0,8.8757,8.884,8.8675,8.8757,1608800.0
2011-01-06 09:30:00,11.02,11.29,10.96,11.25,5507200.0,9.0986,9.3216,9.0491,9.2885,5507200.0
2011-01-06 09:40:00,11.25,11.39,11.23,11.32,2858800.0,9.2885,9.4041,9.272,9.3463,2858800.0
2011-01-06 09:50:00,11.32,11.37,11.31,11.33,1450400.0,9.3463,9.3876,9.3381,9.3546,1450400.0
2011-01-06 10:00:00,11.34,11.38,11.32,11.38,1431200.0,9.3628,9.3959,9.3463,9.3959,1431200.0
2011-01-06 10:10:00,11.37,11.42,11.36,11.37,1138000.0,9.3876,9.4289,9.3794,9.3876,1138000.0
2011-01-06 10:20:00,11.37,11.38,11.33,11.34,1266000.0,9.3876,9.3959,9.3546,9.3628,1266000.0
2011-01-06 10:30:00,11.34,11.36,11.33,11.35,906000.0,9.3628,9.3794,9.3546,9.3711,906000.0
2011-01-06 10:40:00,11.35,11.38,11.33,11.35,1134400.0,9.3711,9.3959,9.3546,9.3711,1134400.0
2011-01-06 10:50:00,11.35,11.35,11.3,11.31,1050800.0,9.3711,9.3711,9.3298,9.3381,1050800.0
2011-01-06 11:00:00,11.31,11.35,11.3,11.3,647600.0,9.3381,9.3711,9.3298,9.3298,647600.0
2011-01-06 11:10:00,11.3,11.31,11.27,11.3,729600.0,9.3298,9.3381,9.305,9.3298,729600.0
2011-01-06 11:20:00,11.31,11.31,11.29,11.31,309200.0,9.3381,9.3381,9.3216,9.3381,309200.0
2011-01-06 11:30:00,11.31,11.31,11.3,11.3,521600.0,9.3381,9.3381,9.3298,9.3298,521600.0
2011-01-06 11:40:00,11.3,11.31,11.3,11.31,573600.0,9.3298,9.3381,9.3298,9.3381,573600.0
2011-01-06 11:50:00,11.31,11.33,11.31,11.32,310800.0,9.3381,9.3546,9.3381,9.3463,310800.0
2011-01-06 12:00:00,11.32,11.32,11.29,11.31,481200.0,9.3463,9.3463,9.3216,9.3381,481200.0
2011-01-06 12:10:00,11.31,11.32,11.3,11.31,212400.0,9.3381,9.3463,9.3298,9.3381,212400.0
2011-01-06 12:20:00,11.31,11.34,11.31,11.32,244400.0,9.3381,9.3628,9.3381,9.3463,244400.0
2011-01-06 12:30:00,11.31,11.32,11.3,11.3,242400.0,9.3381,9.3463,9.3298,9.3298,242400.0
2011-01-06 12:40:00,11.3,11.31,11.28,11.3,209600.0,9.3298,9.3381,9.3133,9.3298,209600.0
2011-01-06 12:50:00,11.3,11.33,11.3,11.32,300800.0,9.3298,9.3546,9.3298,9.3463,300800.0
2011-01-06 13:00:00,11.32,11.36,11.32,11.35,309200.0,9.3463,9.3794,9.3463,9.3711,309200.0
2011-01-06 13:10:00,11.35,11.37,11.35,11.35,364000.0,9.3711,9.3876,9.3711,9.3711,364000.0
2011-01-06 13:20:00,11.35,11.38,11.35,11.35,379200.0,9.3711,9.3959,9.3711,9.3711,379200.0
2011-01-06 13:30:00,11.35,11.36,11.34,11.35,711200.0,9.3711,9.3794,9.3628,9.3711,711200.0
2011-01-06 13:40:00,11.35,11.36,11.32,11.33,432000.0,9.3711,9.3794,9.3463,9.3546,432000.0
2011-01-06 13:50:00,11.33,11.41,11.33,11.41,701600.0,9.3546,9.4206,9.3546,9.4206,701600.0
2011-01-06 14:00:00,11.41,11.41,11.35,11.35,523600.0,9.4206,9.4206,9.3711,9.3711,523600.0
2011-01-06 14:10:00,11.35,11.39,11.35,11.38,617200.0,9.3711,9.4041,9.3711,9.3959,617200.0
2011-01-06 14:20:00,11.38,11.4,11.38,11.4,563600.0,9.3959,9.4124,9.3959,9.4124,563600.0
2011-01-06 14:30:00,11.4,11.43,11.37,11.37,592800.0,9.4124,9.4371,9.3876,9.3876,592800.0
2011-01-06 14:40:00,11.37,11.38,11.36,11.37,760000.0,9.3876,9.3959,9.3794,9.3876,760000.0
2011-01-06 14:50:00,11.37,11.37,11.33,11.34,366000.0,9.3876,9.3876,9.3546,9.3628,366000.0
2011-01-06 15:00:00,11.34,11.36,11.33,11.33,574800.0,9.3628,9.3794,9.3546,9.3546,574800.0
2011-01-06 15:10:00,11.33,11.33,11.31,11.31,722400.0,9.3546,9.3546,9.3381,9.3381,722400.0
2011-01-06 15:20:00,11.31,11.34,11.31,11.34,608000.0,9.3381,9.3628,9.3381,9.3628,608000.0
2011-01-06 15:30:00,11.34,11.37,11.33,11.37,798400.0,9.3628,9.3876,9.3546,9.3876,798400.0
2011-01-06 15:40:00,11.37,11.38,11.35,11.36,1636000.0,9.3876,9.3959,9.3711,9.3794,1636000.0
2011-01-06 15:50:00,11.36,11.38,11.36,11.38,2046000.0,9.3794,9.3959,9.3794,9.3959,2046000.0
2011-01-07 09:30:00,11.45,11.49,11.37,11.46,880800.0,9.4537,9.4867,9.3876,9.4619,880800.0
2011-01-07 09:40:00,11.46,11.47,11.4,11.4,735200.0,9.4619,9.4702,9.4124,9.4124,735200.0
2011-01-07 09:50:00,11.4,11.4,11.36,11.4,1165200.0,9.4124,9.4124,9.3794,9.4124,1165200.0
2011-01-07 10:00:00,11.4,11.41,11.38,11.39,854000.0,9.4124,9.4206,9.3959,9.4041,854000.0
2011-01-07 10:10:00,11.39,11.42,11.39,11.42,955200.0,9.4041,9.4289,9.4041,9.4289,955200.0
2011-01-07 10:20:00,11.42,11.46,11.41,11.46,580400.0,9.4289,9.4619,9.4206,9.4619,580400.0
2011-01-07 10:30:00,11.46,11.47,11.44,11.45,553200.0,9.4619,9.4702,9.4454,9.4537,553200.0
2011-01-07 10:40:00,11.45,11.45,11.4,11.4,602400.0,9.4537,9.4537,9.4124,9.4124,602400.0
2011-01-07 10:50:00,11.4,11.4,11.37,11.39,418400.0,9.4124,9.4124,9.3876,9.4041,418400.0
2011-01-07 11:00:00,11.39,11.41,11.38,11.38,589600.0,9.4041,9.4206,9.3959,9.3959,589600.0
2011-01-07 11:10:00,11.38,11.41,11.38,11.41,324800.0,9.3959,9.4206,9.3959,9.4206,324800.0
2011-01-07 11:20:00,11.41,11.41,11.39,11.4,262400.0,9.4206,9.4206,9.4041,9.4124,262400.0
2011-01-07 11:30:00,11.4,11.41,11.39,11.4,796000.0,9.4124,9.4206,9.4041,9.4124,796000.0
2011-01-07 11:40:00,11.4,11.42,11.4,11.4,439200.0,9.4124,9.4289,9.4124,9.4124,439200.0
2011-01-07 11:50:00,11.4,11.42,11.38,11.42,436400.0,9.4124,9.4289,9.3959,9.4289,436400.0
2011-01-07 12:00:00,11.41,11.41,11.39,11.4,211600.0,9.4206,9.4206,9.4041,9.4124,211600.0
2011-01-07 12:10:00,11.4,11.4,11.39,11.39,359600.0,9.4124,9.4124,9.4041,9.4041,359600.0
2011-01-07 12:20:00,11.39,11.41,11.38,11.39,254400.0,9.4041,9.4206,9.3959,9.4041,254400.0
2011-01-07 12:30:00,11.39,11.4,11.35,11.35,472000.0,9.4041,9.4124,9.3711,9.3711,472000.0
2011-01-07 12:40:00,11.35,11.36,11.34,11.35,296000.0,9.3711,9.3794,9.3628,9.3711,296000.0
2011-01-07 12:50:00,11.35,11.38,11.34,11.37,360800.0,9.3711,9.3959,9.3628,9.3876,360800.0
2011-01-07 13:00:00,11.38,11.38,11.37,11.38,248800.0,9.3959,9.3959,9.3876,9.3959,248800.0
2011-01-07 13:10:00,11.38,11.39,11.36,11.38,189200.0,9.3959,9.4041,9.3794,9.3959,189200.0
2011-01-07 13:20:00,11.38,11.4,11.38,11.39,143600.0,9.3959,9.4124,9.3959,9.4041,143600.0
2011-01-07 13:30:00,11.39,11.39,11.37,11.39,131600.0,9.4041,9.4041,9.3876,9.4041,131600.0
2011-01-07 13:40:00,11.39,11.39,11.37,11.38,136800.0,9.4041,9.4041,9.3876,9.3959,136800.0
2011-01-07 13:50:00,11.38,11.38,11.37,11.38,215200.0,9.3959,9.3959,9.3876,9.3959,215200.0
2011-01-07 14:00:00,11.38,11.38,11.37,11.38,271600.0,9.3959,9.3959,9.3876,9.3959,271600.0
2011-01-07 14:10:00,11.38,11.39,11.37,11.39,239200.0,9.3959,9.4041,9.3876,9.4041,239200.0
2011-01-07 14:20:00,11.39,11.42,11.39,11.4,177200.0,9.4041,9.4289,9.4041,9.4124,177200.0
2011-01-07 14:30:00,11.4,11.4,11.39,11.4,156000.0,9.4124,9.4124,9.4041,9.4124,156000.0
2011-01-07 14:40:00,11.4,11.4,11.37,11.38,394000.0,9.4124,9.4124,9.3876,9.3959,394000.0
2011-01-07 14:50:00,11.38,11.38,11.36,11.37,369600.0,9.3959,9.3959,9.3794,9.3876,369600.0
2011-01-07 15:00:00,11.37,11.37,11.35,11.35,468400.0,9.3876,9.3876,9.3711,9.3711,468400.0
2011-01-07 15:10:00,11.35,11.36,11.33,11.36,610800.0,9.3711,9.3794,9.3546,9.3794,610800.0
2011-01-07 15:20:00,11.36,11.38,11.35,11.38,595200.0,9.3794,9.3959,9.3711,9.3959,595200.0
2011-01-07 15:30:00,11.37,11.41,11.37,11.41,1387600.0,9.3876,9.4206,9.3876,9.4206,1387600.0
2011-01-07 15:40:00,11.41,11.42,11.4,11.41,1100400.0,9.4206,9.4289,9.4124,9.4206,1100400.0
2011-01-07 15:50:00,11.41,11.42,11.4,11.41,1054800.0,9.4206,9.4289,9.4124,9.4206,1054800.0
2011-01-10 09:30:00,11.36,11.4,11.34,11.39,542000.0,9.3794,9.4124,9.3628,9.4041,542000.0
2011-01-10 09:40:00,11.39,11.41,11.38,11.41,748400.0,9.4041,9.4206,9.3959,9.4206,748400.0
2011-01-10 09:50:00,11.41,11.45,11.4,11.44,939600.0,9.4206,9.4537,9.4124,9.4454,939600.0
2011-01-10 10:00:00,11.44,11.45,11.43,11.43,392800.0,9.4454,9.4537,9.4371,9.4371,392800.0
2011-01-10 10:10:00,11.43,11.45,11.42,11.44,488800.0,9.4371,9.4537,9.4289,9.4454,488800.0
2011-01-10 10:20:00,11.44,11.46,11.44,11.45,469600.0,9.4454,9.4619,9.4454,9.4537,469600.0
2011-01-10 10:30:00,11.45,11.47,11.45,11.46,452000.0,9.4537,9.4702,9.4537,9.4619,452000.0
2011-01-10 10:40:00,11.46,11.46,11.43,11.43,177200.0,9.4619,9.4619,9.4371,9.4371,177200.0
2011-01-10 10:50:00,11.43,11.44,11.41,11.44,279200.0,9.4371,9.4454,9.4206,9.4454,279200.0
2011-01-10 11:00:00,11.44,11.45,11.42,11.45,306000.0,9.4454,9.4537,9.4289,9.4537,306000.0
2011-01-10 11:10:00,11.45,11.47,11.43,11.44,289200.0,9.4537,9.4702,9.4371,9.4454,289200.0
2011-01-10 11:20:00,11.44,11.45,11.42,11.43,236000.0,9.4454,9.4537,9.4289,9.4371,236000.0
2011-01-10 11:30:00,11.43,11.44,11.42,11.44,245200.0,9.4371,9.4454,9.4289,9.4454,245200.0
2011-01-10 11:40:00,11.44,11.46,11.44,11.45,250400.0,9.4454,9.4619,9.4454,9.4537,250400.0
2011-01-10 11:50:00,11.46,11.46,11.44,11.44,181200.0,9.4619,9.4619,9.4454,9.4454,181200.0
2011-01-10 12:00:00,11.44,11.45,11.42,11.42,169600.0,9.4454,9.4537,9.4289,9.4289,169600.0
2011-01-10 12:10:00,11.42,11.44,11.42,11.43,244800.0,9.4289,9.4454,9.4289,9.4371,244800.0
2011-01-10 12:20:00,11.43,11.44,11.42,11.42,158800.0,9.4371,9.4454,9.4289,9.4289,158800.0
2011-01-10 12:30:00,11.42,11.42,11.41,11.42,219600.0,9.4289,9.4289,9.4206,9.4289,219600.0
2011-01-10 12:40:00,11.42,11.42,11.39,11.4,123200.0,9.4289,9.4289,9.4041,9.4124,123200.0
2011-01-10 12:50:00,11.4,11.42,11.39,11.42,109600.0,9.4124,9.4289,9.4041,9.4289,109600.0
2011-01-10 13:00:00,11.42,11.42,11.4,11.41,115200.0,9.4289,9.4289,9.4124,9.4206,115200.0
2011-01-10 13:10:00,11.41,11.42,11.4,11.41,103600.0,9.4206,9.4289,9.4124,9.4206,103600.0
2011-01-10 13:20:00,11.41,11.41,11.39,11.4,216000.0,9.4206,9.4206,9.4041,9.4124,216000.0
2011-01-10 13:30:00,11.4,11.4,11.39,11.4,90400.0,9.4124,9.4124,9.4041,9.4124,90400.0
2011-01-10 13:40:00,11.4,11.4,11.39,11.4,114800.0,9.4124,9.4124,9.4041,9.4124,114800.0
2011-01-10 13:50:00,11.4,11.4,11.4,11.4,72400.0,9.4124,9.4124,9.4124,9.4124,72400.0
2011-01-10 14:00:00,11.4,11.41,11.4,11.4,193600.0,9.4124,9.4206,9.4124,9.4124,193600.0
2011-01-10 14:10:00,11.4,11.4,11.4,11.4,146400.0,9.4124,9.4124,9.4124,9.4124,146400.0
2011-01-10 14:20:00,11.4,11.4,11.39,11.39,145200.0,9.4124,9.4124,9.4041,9.4041,145200.0
2011-01-10 14:30:00,11.4,11.4,11.39,11.4,146000.0,9.4124,9.4124,9.4041,9.4124,146000.0
2011-01-10 14:40:00,11.4,11.4,11.38,11.38,150800.0,9.4124,9.4124,9.3959,9.3959,150800.0
2011-01-10 14:50:00,11.38,11.39,11.38,11.39,156800.0,9.3959,9.4041,9.3959,9.4041,156800.0
2011-01-10 15:00:00,11.39,11.39,11.38,11.39,285200.0,9.4041,9.4041,9.3959,9.4041,285200.0
2011-01-10 15:10:00,11.39,11.4,11.38,11.39,199600.0,9.4041,9.4124,9.3959,9.4041,199600.0
2011-01-10 15:20:00,11.39,11.4,11.38,11.4,480000.0,9.4041,9.4124,9.3959,9.4124,480000.0
2011-01-10 15:30:00,11.4,11.41,11.39,11.4,795600.0,9.4124,9.4206,9.4041,9.4124,795600.0
2011-01-10 15:40:00,11.4,11.41,11.39,11.4,643600.0,9.4124,9.4206,9.4041,9.4124,643600.0
2011-01-10 15:50:00,11.4,11.41,11.39,11.4,1033200.0,9.4124,9.4206,9.4041,9.4124,1033200.0
2011-01-11 09:30:00,11.47,11.54,11.43,11.47,829200.0,9.4702,9.528,9.4371,9.4702,829200.0
2011-01-11 09:40:00,11.47,11.49,11.42,11.43,517600.0,9.4702,9.4867,9.4289,9.4371,517600.0
2011-01-11 09:50:00,11.43,11.46,11.42,11.43,234800.0,9.4371,9.4619,9.4289,9.4371,234800.0
2011-01-11 10:00:00,11.42,11.44,11.4,11.4,355200.0,9.4289,9.4454,9.4124,9.4124,355200.0
2011-01-11 10:10:00,11.4,11.43,11.4,11.43,221200.0,9.4124,9.4371,9.4124,9.4371,221200.0
2011-01-11 10:20:00,11.43,11.44,11.42,11.42,162800.0,9.4371,9.4454,9.4289,9.4289,162800.0
2011-01-11 10:30:00,11.42,11.43,11.41,11.42,181600.0,9.4289,9.4371,9.4206,9.4289,181600.0
2011-01-11 10:40:00,11.42,11.44,11.42,11.43,151200.0,9.4289,9.4454,9.4289,9.4371,151200.0
2011-01-11 10:50:00,11.43,11.44,11.42,11.43,148000.0,9.4371,9.4454,9.4289,9.4371,148000.0
2011-01-11 11:00:00,11.44,11.45,11.42,11.44,309200.0,9.4454,9.4537,9.4289,9.4454,309200.0
2011-01-11 11:10:00,11.44,11.45,11.44,11.44,162400.0,9.4454,9.4537,9.4454,9.4454,162400.0
2011-01-11 11:20:00,11.44,11.44,11.42,11.42,142000.0,9.4454,9.4454,9.4289,9.4289,142000.0
2011-01-11 11:30:00,11.42,11.43,11.42,11.42,212000.0,9.4289,9.4371,9.4289,9.4289,212000.0
2011-01-11 11:40:00,11.42,11.43,11.41,11.41,125200.0,9.4289,9.4371,9.4206,9.4206,125200.0
2011-01-11 11:50:00,11.41,11.42,11.4,11.4,253600.0,9.4206,9.4289,9.4124,9.4124,253600.0
2011-01-11 12:00:00,11.4,11.41,11.4,11.41,209200.0,9.4124,9.4206,9.4124,9.4206,209200.0
2011-01-11 12:10:00,11.41,11.41,11.4,11.41,132000.0,9.4206,9.4206,9.4124,9.4206,132000.0
2011-01-11 12:20:00,11.41,11.42,11.41,11.41,86400.0,9.4206,9.4289,9.4206,9.4206,86400.0
2011-01-11 12:30:00,11.41,11.42,11.41,11.42,230000.0,9.4206,9.4289,9.4206,9.4289,230000.0
2011-01-11 12:40:00,11.42,11.43,11.42,11.43,85600.0,9.4289,9.4371,9.4289,9.4371,85600.0
2011-01-11 12:50:00,11.43,11.44,11.43,11.44,135200.0,9.4371,9.4454,9.4371,9.4454,135200.0
2011-01-11 13:00:00,11.44,11.44,11.42,11.43,195200.0,9.4454,9.4454,9.4289,9.4371,195200.0
2011-01-11 13:10:00,11.43,11.43,11.4,11.42,288400.0,9.4371,9.4371,9.4124,9.4289,288400.0
2011-01-11 13:20:00,11.42,11.43,11.41,11.42,135600.0,9.4289,9.4371,9.4206,9.4289,135600.0
2011-01-11 13:30:00,11.42,11.44,11.42,11.43,156400.0,9.4289,9.4454,9.4289,9.4371,156400.0
2011-01-11 13:40:00,11.43,11.44,11.42,11.42,131200.0,9.4371,9.4454,9.4289,9.4289,131200.0
2011-01-11 13:50:00,11.42,11.42,11.41,11.42,291200.0,9.4289,9.4289,9.4206,9.4289,291200.0
2011-01-11 14:00:00,11.42,11.43,11.41,11.42,383600.0,9.4289,9.4371,9.4206,9.4289,383600.0
2011-01-11 14:10:00,11.42,11.43,11.42,11.43,178400.0,9.4289,9.4371,9.4289,9.4371,178400.0
2011-01-11 14:20:00,11.43,11.44,11.42,11.42,238000.0,9.4371,9.4454,9.4289,9.4289,238000.0
2011-01-11 14:30:00,11.42,11.44,11.42,11.43,250000.0,9.4289,9.4454,9.4289,9.4371,250000.0
2011-01-11 14:40:00,11.43,11.43,11.43,11.43,138800.0,9.4371,9.4371,9.4371,9.4371,138800.0
2011-01-11 14:50:00,11.43,11.43,11.41,11.41,288400.0,9.4371,9.4371,9.4206,9.4206,288400.0
2011-01-11 15:00:00,11.41,11.42,11.41,11.41,137600.0,9.4206,9.4289,9.4206,9.4206,137600.0
2011-01-11 15:10:00,11.41,11.42,11.4,11.42,197200.0,9.4206,9.4289,9.4124,9.4289,197200.0
2011-01-11 15:20:00,11.42,11.42,11.42,11.42,224000.0,9.4289,9.4289,9.4289,9.4289,224000.0
2011-01-11 15:30:00,11.42,11.42,11.42,11.42,261600.0,9.4289,9.4289,9.4289,9.4289,261600.0
2011-01-11 15:40:00,11.42,11.43,11.42,11.43,447600.0,9.4289,9.4371,9.4289,9.4371,447600.0
2011-01-11 15:50:00,11.43,11.43,11.41,11.41,658000.0,9.4371,9.4371,9.4206,9.4206,658000.0
2011-01-12 09:30:00,11.45,11.47,11.41,11.47,418000.0,9.4537,9.4702,9.4206,9.4702,418000.0
2011-01-12 09:40:00,11.47,11.5,11.46,11.49,374800.0,9.4702,9.4949,9.4619,9.4867,374800.0
2011-01-12 09:50:00,11.49,11.5,11.49,11.49,236000.0,9.4867,9.4949,9.4867,9.4867,236000.0
2011-01-12 10:00:00,11.5,11.5,11.49,11.49,270000.0,9.4949,9.4949,9.4867,9.4867,270000.0
2011-01-12 10:10:00,11.49,11.52,11.49,11.51,272400.0,9.4867,9.5115,9.4867,9.5032,272400.0
2011-01-12 10:20:00,11.51,11.53,11.5,11.51,180400.0,9.5032,9.5197,9.4949,9.5032,180400.0
2011-01-12 10:30:00,11.51,11.51,11.47,11.47,323600.0,9.5032,9.5032,9.4702,9.4702,323600.0
2011-01-12 10:40:00,11.47,11.49,11.47,11.47,132400.0,9.4702,9.4867,9.4702,9.4702,132400.0
2011-01-12 10:50:00,11.47,11.49,11.47,11.48,193600.0,9.4702,9.4867,9.4702,9.4784,193600.0
2011-01-12 11:00:00,11.48,11.5,11.48,11.5,186000.0,9.4784,9.4949,9.4784,9.4949,186000.0
2011-01-12 11:10:00,11.5,11.5,11.49,11.5,183600.0,9.4949,9.4949,9.4867,9.4949,183600.0
2011-01-12 11:20:00,11.5,11.5,11.49,11.49,127200.0,9.4949,9.4949,9.4867,9.4867,127200.0
2011-01-12 11:30:00,11.49,11.49,11.47,11.48,288400.0,9.4867,9.4867,9.4702,9.4784,288400.0
2011-01-12 11:40:00,11.48,11.5,11.48,11.5,97200.0,9.4784,9.4949,9.4784,9.4949,97200.0
2011-01-12 11:50:00,11.49,11.52,11.49,11.52,191600.0,9.4867,9.5115,9.4867,9.5115,191600.0
2011-01-12 12:00:00,11.52,11.53,11.52,11.52,147600.0,9.5115,9.5197,9.5115,9.5115,147600.0
2011-01-12 12:10:00,11.52,11.52,11.5,11.5,95200.0,9.5115,9.5115,9.4949,9.4949,95200.0
2011-01-12 12:20:00,11.51,11.51,11.5,11.51,78800.0,9.5032,9.5032,9.4949,9.5032,78800.0
2011-01-12 12:30:00,11.51,11.51,11.49,11.5,140800.0,9.5032,9.5032,9.4867,9.4949,140800.0
2011-01-12 12:40:00,11.5,11.52,11.5,11.51,208000.0,9.4949,9.5115,9.4949,9.5032,208000.0
2011-01-12 12:50:00,11.51,11.51,11.5,11.5,104400.0,9.5032,9.5032,9.4949,9.4949,104400.0
2011-01-12 13:00:00,11.5,11.5,11.48,11.48,89200.0,9.4949,9.4949,9.4784,9.4784,89200.0
2011-01-12 13:10:00,11.48,11.49,11.48,11.48,72000.0,9.4784,9.4867,9.4784,9.4784,72000.0
2011-01-12 13:20:00,11.48,11.48,11.47,11.47,115600.0,9.4784,9.4784,9.4702,9.4702,115600.0
2011-01-12 13:30:00,11.47,11.47,11.46,11.47,191200.0,9.4702,9.4702,9.4619,9.4702,191200.0
2011-01-12 13:40:00,11.47,11.47,11.47,11.47,354400.0,9.4702,9.4702,9.4702,9.4702,354400.0
2011-01-12 13:50:00,11.47,11.47,11.46,11.46,154400.0,9.4702,9.4702,9.4619,9.4619,154400.0
2011-01-12 14:00:00,11.46,11.46,11.44,11.45,268400.0,9.4619,9.4619,9.4454,9.4537,268400.0
2011-01-12 14:10:00,11.45,11.46,11.44,11.45,273200.0,9.4537,9.4619,9.4454,9.4537,273200.0
2011-01-12 14:20:00,11.45,11.46,11.45,11.45,165200.0,9.4537,9.4619,9.4537,9.4537,165200.0
2011-01-12 14:30:00,11.45,11.46,11.45,11.45,98800.0,9.4537,9.4619,9.4537,9.4537,98800.0
2011-01-12 14:40:00,11.45,11.45,11.45,11.45,156000.0,9.4537,9.4537,9.4537,9.4537,156000.0
2011-01-12 14:50:00,11.45,11.45,11.45,11.45,103200.0,9.4537,9.4537,9.4537,9.4537,103200.0
2011-01-12 15:00:00,11.45,11.46,11.44,11.45,246000.0,9.4537,9.4619,9.4454,9.4537,246000.0
2011-01-12 15:10:00,11.45,11.46,11.45,11.45,204800.0,9.4537,9.4619,9.4537,9.4537,204800.0
2011-01-12 15:20:00,11.45,11.46,11.44,11.45,438000.0,9.4537,9.4619,9.4454,9.4537,438000.0
2011-01-12 15:30:00,11.45,11.45,11.44,11.44,325600.0,9.4537,9.4537,9.4454,9.4454,325600.0
2011-01-12 15:40:00,11.44,11.46,11.44,11.46,512000.0,9.4454,9.4619,9.4454,9.4619,512000.0
2011-01-12 15:50:00,11.46,11.48,11.46,11.47,663200.0,9.4619,9.4784,9.4619,9.4702,663200.0
2011-01-13 09:30:00,11.45,11.5,11.43,11.49,269200.0,9.4537,9.4949,9.4371,9.4867,269200.0
2011-01-13 09:40:00,11.49,11.52,11.47,11.49,244400.0,9.4867,9.5115,9.4702,9.4867,244400.0
2011-01-13 09:50:00,11.49,11.52,11.48,11.5,261200.0,9.4867,9.5115,9.4784,9.4949,261200.0
2011-01-13 10:00:00,11.5,11.5,11.47,11.47,228000.0,9.4949,9.4949,9.4702,9.4702,228000.0
2011-01-13 10:10:00,11.47,11.48,11.46,11.48,182800.0,9.4702,9.4784,9.4619,9.4784,182800.0
2011-01-13 10:20:00,11.48,11.49,11.47,11.47,167600.0,9.4784,9.4867,9.4702,9.4702,167600.0
2011-01-13 10:30:00,11.47,11.47,11.46,11.47,115600.0,9.4702,9.4702,9.4619,9.4702,115600.0
2011-01-13 10:40:00,11.47,11.47,11.45,11.45,393600.0,9.4702,9.4702,9.4537,9.4537,393600.0
2011-01-13 10:50:00,11.45,11.45,11.45,11.45,152400.0,9.4537,9.4537,9.4537,9.4537,152400.0
2011-01-13 11:00:00,11.45,11.45,11.44,11.44,192800.0,9.4537,9.4537,9.4454,9.4454,192800.0
2011-01-13 11:10:00,11.44,11.45,11.44,11.44,163600.0,9.4454,9.4537,9.4454,9.4454,163600.0
2011-01-13 11:20:00,11.44,11.46,11.44,11.44,175600.0,9.4454,9.4619,9.4454,9.4454,175600.0
2011-01-13 11:30:00,11.44,11.45,11.43,11.43,168800.0,9.4454,9.4537,9.4371,9.4371,168800.0
2011-01-13 11:40:00,11.43,11.43,11.42,11.42,99200.0,9.4371,9.4371,9.4289,9.4289,99200.0
2011-01-13 11:50:00,11.42,11.45,11.42,11.45,221200.0,9.4289,9.4537,9.4289,9.4537,221200.0
2011-01-13 12:00:00,11.45,11.46,11.44,11.46,112800.0,9.4537,9.4619,9.4454,9.4619,112800.0
2011-01-13 12:10:00,11.46,11.47,11.45,11.46,166400.0,9.4619,9.4702,9.4537,9.4619,166400.0
2011-01-13 12:20:00,11.46,11.46,11.45,11.45,76400.0,9.4619,9.4619,9.4537,9.4537,76400.0
2011-01-13 12:30:00,11.45,11.45,11.43,11.44,128800.0,9.4537,9.4537,9.4371,9.4454,128800.0
2011-01-13 12:40:00,11.44,11.45,11.43,11.43,99600.0,9.4454,9.4537,9.4371,9.4371,99600.0
2011-01-13 12:50:00,11.43,11.44,11.43,11.43,68400.0,9.4371,9.4454,9.4371,9.4371,68400.0
2011-01-13 13:00:00,11.43,11.43,11.42,11.42,156800.0,9.4371,9.4371,9.4289,9.4289,156800.0
2011-01-13 13:10:00,11.42,11.44,11.42,11.43,65200.0,9.4289,9.4454,9.4289,9.4371,65200.0
2011-01-13 13:20:00,11.43,11.44,11.43,11.44,155600.0,9.4371,9.4454,9.4371,9.4454,155600.0
2011-01-13 13:30:00,11.44,11.44,11.43,11.43,136400.0,9.4454,9.4454,9.4371,9.4371,136400.0
2011-01-13 13:40:00,11.43,11.43,11.42,11.42,92800.0,9.4371,9.4371,9.4289,9.4289,92800.0
2011-01-13 13:50:00,11.42,11.43,11.41,11.42,114000.0,9.4289,9.4371,9.4206,9.4289,114000.0
2011-01-13 14:00:00,11.42,11.42,11.41,11.42,104400.0,9.4289,9.4289,9.4206,9.4289,104400.0
2011-01-13 14:10:00,11.42,11.42,11.41,11.41,198400.0,9.4289,9.4289,9.4206,9.4206,198400.0
2011-01-13 14:20:00,11.41,11.42,11.41,11.41,165600.0,9.4206,9.4289,9.4206,9.4206,165600.0
2011-01-13 14:30:00,11.41,11.42,11.41,11.42,187200.0,9.4206,9.4289,9.4206,9.4289,187200.0
2011-01-13 14:40:00,11.42,11.42,11.41,11.41,176000.0,9.4289,9.4289,9.4206,9.4206,176000.0
2011-01-13 14:50:00,11.41,11.42,11.4,11.41,277600.0,9.4206,9.4289,9.4124,9.4206,277600.0
2011-01-13 15:00:00,11.41,11.42,11.41,11.41,214000.0,9.4206,9.4289,9.4206,9.4206,214000.0
2011-01-13 15:10:00,11.41,11.41,11.38,11.38,512400.0,9.4206,9.4206,9.3959,9.3959,512400.0
2011-01-13 15:20:00,11.38,11.38,11.36,11.38,644000.0,9.3959,9.3959,9.3794,9.3959,644000.0
2011-01-13 15:30:00,11.38,11.38,11.37,11.38,476800.0,9.3959,9.3959,9.3876,9.3959,476800.0
2011-01-13 15:40:00,11.38,11.38,11.37,11.38,815200.0,9.3959,9.3959,9.3876,9.3959,815200.0
2011-01-13 15:50:00,11.38,11.4,11.37,11.38,836800.0,9.3959,9.4124,9.3876,9.3959,836800.0
2011-01-14 09:30:00,11.37,11.41,11.31,11.36,338400.0,9.3876,9.4206,9.3381,9.3794,338400.0
2011-01-14 09:40:00,11.36,11.4,11.35,11.4,231600.0,9.3794,9.4124,9.3711,9.4124,231600.0
2011-01-14 09:50:00,11.4,11.44,11.38,11.4,318000.0,9.4124,9.4454,9.3959,9.4124,318000.0
2011-01-14 10:00:00,11.4,11.44,11.38,11.44,234000.0,9.4124,9.4454,9.3959,9.4454,234000.0
2011-01-14 10:10:00,11.44,11.47,11.44,11.44,249200.0,9.4454,9.4702,9.4454,9.4454,249200.0
2011-01-14 10:20:00,11.44,11.45,11.4,11.4,281600.0,9.4454,9.4537,9.4124,9.4124,281600.0
2011-01-14 10:30:00,11.4,11.42,11.4,11.41,192800.0,9.4124,9.4289,9.4124,9.4206,192800.0
2011-01-14 10:40:00,11.41,11.45,11.41,11.43,152400.0,9.4206,9.4537,9.4206,9.4371,152400.0
2011-01-14 10:50:00,11.43,11.44,11.4,11.4,176000.0,9.4371,9.4454,9.4124,9.4124,176000.0
2011-01-14 11:00:00,11.4,11.41,11.39,11.4,205600.0,9.4124,9.4206,9.4041,9.4124,205600.0
2011-01-14 11:10:00,11.4,11.42,11.4,11.4,122800.0,9.4124,9.4289,9.4124,9.4124,122800.0
2011-01-14 11:20:00,11.4,11.42,11.4,11.42,70400.0,9.4124,9.4289,9.4124,9.4289,70400.0
2011-01-14 11:30:00,11.42,11.46,11.42,11.46,364000.0,9.4289,9.4619,9.4289,9.4619,364000.0
2011-01-14 11:40:00,11.46,11.48,11.46,11.48,136800.0,9.4619,9.4784,9.4619,9.4784,136800.0
2011-01-14 11:50:00,11.48,11.49,11.46,11.47,211200.0,9.4784,9.4867,9.4619,9.4702,211200.0
2011-01-14 12:00:00,11.46,11.47,11.45,11.46,137200.0,9.4619,9.4702,9.4537,9.4619,137200.0
2011-01-14 12:10:00,11.46,11.48,11.46,11.47,149200.0,9.4619,9.4784,9.4619,9.4702,149200.0
2011-01-14 12:20:00,11.47,11.49,11.47,11.48,205200.0,9.4702,9.4867,9.4702,9.4784,205200.0
2011-01-14 12:30:00,11.48,11.49,11.47,11.49,94800.0,9.4784,9.4867,9.4702,9.4867,94800.0
2011-01-14 12:40:00,11.49,11.5,11.49,11.5,308800.0,9.4867,9.4949,9.4867,9.4949,308800.0
2011-01-14 12:50:00,11.49,11.5,11.48,11.48,158000.0,9.4867,9.4949,9.4784,9.4784,158000.0
2011-01-14 13:00:00,11.48,11.49,11.48,11.49,79600.0,9.4784,9.4867,9.4784,9.4867,79600.0
2011-01-14 13:10:00,11.49,11.49,11.48,11.49,79200.0,9.4867,9.4867,9.4784,9.4867,79200.0
2011-01-14 13:20:00,11.49,11.5,11.49,11.49,100400.0,9.4867,9.4949,9.4867,9.4867,100400.0
2011-01-14 13:30:00,11.49,11.5,11.49,11.49,81200.0,9.4867,9.4949,9.4867,9.4867,81200.0
2011-01-14 13:40:00,11.49,11.5,11.49,11.49,92800.0,9.4867,9.4949,9.4867,9.4867,92800.0
2011-01-14 13:50:00,11.49,11.5,11.48,11.48,152400.0,9.4867,9.4949,9.4784,9.4784,152400.0
2011-01-14 14:00:00,11.48,11.5,11.48,11.49,148000.0,9.4784,9.4949,9.4784,9.4867,148000.0
2011-01-14 14:10:00,11.49,11.5,11.49,11.49,101200.0,9.4867,9.4949,9.4867,9.4867,101200.0
2011-01-14 14:20:00,11.49,11.49,11.48,11.49,86000.0,9.4867,9.4867,9.4784,9.4867,86000.0
2011-01-14 14:30:00,11.49,11.5,11.47,11.48,182400.0,9.4867,9.4949,9.4702,9.4784,182400.0
2011-01-14 14:40:00,11.48,11.49,11.48,11.49,72800.0,9.4784,9.4867,9.4784,9.4867,72800.0
2011-01-14 14:50:00,11.49,11.49,11.48,11.49,122400.0,9.4867,9.4867,9.4784,9.4867,122400.0
2011-01-14 15:00:00,11.49,11.49,11.48,11.49,138000.0,9.4867,9.4867,9.4784,9.4867,138000.0
2011-01-14 15:10:00,11.49,11.5,11.49,11.5,336000.0,9.4867,9.4949,9.4867,9.4949,336000.0
2011-01-14 15:20:00,11.5,11.52,11.5,11.51,347600.0,9.4949,9.5115,9.4949,9.5032,347600.0
2011-01-14 15:30:00,11.51,11.52,11.5,11.5,390000.0,9.5032,9.5115,9.4949,9.4949,390000.0
2011-01-14 15:40:00,11.5,11.5,11.48,11.49,435600.0,9.4949,9.4949,9.4784,9.4867,435600.0
2011-01-14 15:50:00,11.49,11.5,11.48,11.5,815200.0,9.4867,9.4949,9.4784,9.4949,815200.0
2011-01-18 09:30:00,11.45,11.54,11.45,11.51,261200.0,9.4537,9.528,9.4537,9.5032,261200.0
2011-01-18 09:40:00,11.51,11.52,11.5,11.5,110400.0,9.5032,9.5115,9.4949,9.4949,110400.0
2011-01-18 09:50:00,11.5,11.51,11.47,11.47,249200.0,9.4949,9.5032,9.4702,9.4702,249200.0
2011-01-18 10:00:00,11.47,11.49,11.45,11.48,269200.0,9.4702,9.4867,9.4537,9.4784,269200.0
2011-01-18 10:10:00,11.48,11.52,11.47,11.52,384000.0,9.4784,9.5115,9.4702,9.5115,384000.0
2011-01-18 10:20:00,11.53,11.54,11.5,11.5,156000.0,9.5197,9.528,9.4949,9.4949,156000.0
2011-01-18 10:30:00,11.5,11.51,11.49,11.5,230400.0,9.4949,9.5032,9.4867,9.4949,230400.0
2011-01-18 10:40:00,11.5,11.51,11.49,11.5,320400.0,9.4949,9.5032,9.4867,9.4949,320400.0
2011-01-18 10:50:00,11.5,11.5,11.48,11.49,125200.0,9.4949,9.4949,9.4784,9.4867,125200.0
2011-01-18 11:00:00,11.49,11.53,11.49,11.51,189200.0,9.4867,9.5197,9.4867,9.5032,189200.0
2011-01-18 11:10:00,11.51,11.53,11.5,11.53,186400.0,9.5032,9.5197,9.4949,9.5197,186400.0
2011-01-18 11:20:00,11.53,11.55,11.53,11.54,135200.0,9.5197,9.5362,9.5197,9.528,135200.0
2011-01-18 11:30:00,11.54,11.55,11.53,11.54,112800.0,9.528,9.5362,9.5197,9.528,112800.0
2011-01-18 11:40:00,11.55,11.55,11.53,11.53,122400.0,9.5362,9.5362,9.5197,9.5197,122400.0
2011-01-18 11:50:00,11.53,11.53,11.5,11.51,244800.0,9.5197,9.5197,9.4949,9.5032,244800.0
2011-01-18 12:00:00,11.51,11.51,11.5,11.5,101600.0,9.5032,9.5032,9.4949,9.4949,101600.0
2011-01-18 12:10:00,11.51,11.52,11.5,11.5,82400.0,9.5032,9.5115,9.4949,9.4949,82400.0
2011-01-18 12:20:00,11.5,11.51,11.5,11.5,145200.0,9.4949,9.5032,9.4949,9.4949,145200.0
2011-01-18 12:30:00,11.5,11.51,11.5,11.51,53200.0,9.4949,9.5032,9.4949,9.5032,53200.0
2011-01-18 12:40:00,11.51,11.51,11.5,11.51,95200.0,9.5032,9.5032,9.4949,9.5032,95200.0
2011-01-18 12:50:00,11.51,11.53,11.5,11.52,195600.0,9.5032,9.5197,9.4949,9.5115,195600.0
2011-01-18 13:00:00,11.52,11.53,11.51,11.51,66800.0,9.5115,9.5197,9.5032,9.5032,66800.0
2011-01-18 13:10:00,11.51,11.52,11.51,11.51,52800.0,9.5032,9.5115,9.5032,9.5032,52800.0
2011-01-18 13:20:00,11.52,11.52,11.51,11.52,81200.0,9.5115,9.5115,9.5032,9.5115,81200.0
2011-01-18 13:30:00,11.52,11.53,11.52,11.52,102000.0,9.5115,9.5197,9.5115,9.5115,102000.0
2011-01-18 13:40:00,11.53,11.53,11.52,11.53,93200.0,9.5197,9.5197,9.5115,9.5197,93200.0
2011-01-18 13:50:00,11.52,11.54,11.52,11.54,121600.0,9.5115,9.528,9.5115,9.528,121600.0
2011-01-18 14:00:00,11.53,11.55,11.53,11.55,124000.0,9.5197,9.5362,9.5197,9.5362,124000.0
2011-01-18 14:10:00,11.54,11.54,11.53,11.53,119200.0,9.528,9.528,9.5197,9.5197,119200.0
2011-01-18 14:20:00,11.53,11.55,11.53,11.55,168800.0,9.5197,9.5362,9.5197,9.5362,168800.0
2011-01-18 14:30:00,11.55,11.55,11.53,11.54,152800.0,9.5362,9.5362,9.5197,9.528,152800.0
2011-01-18 14:40:00,11.54,11.55,11.54,11.55,177600.0,9.528,9.5362,9.528,9.5362,177600.0
2011-01-18 14:50:00,11.55,11.56,11.54,11.54,210000.0,9.5362,9.5445,9.528,9.528,210000.0
2011-01-18 15:00:00,11.54,11.55,11.53,11.53,253600.0,9.528,9.5362,9.5197,9.5197,253600.0
2011-01-18 15:10:00,11.53,11.53,11.53,11.53,263600.0,9.5197,9.5197,9.5197,9.5197,263600.0
2011-01-18 15:20:00,11.53,11.55,11.53,11.55,300000.0,9.5197,9.5362,9.5197,9.5362,300000.0
2011-01-18 15:30:00,11.55,11.55,11.54,11.55,302000.0,9.5362,9.5362,9.528,9.5362,302000.0
2011-01-18 15:40:00,11.55,11.55,11.54,11.55,672000.0,9.5362,9.5362,9.528,9.5362,672000.0
2011-01-18 15:50:00,11.55,11.55,11.54,11.54,560000.0,9.5362,9.5362,9.528,9.528,560000.0
2011-01-19 09:30:00,11.55,11.63,11.55,11.6,388800.0,9.5362,9.6023,9.5362,9.5775,388800.0
2011-01-19 09:40:00,11.6,11.6,11.54,11.55,293200.0,9.5775,9.5775,9.528,9.5362,293200.0
2011-01-19 09:50:00,11.56,11.61,11.55,11.6,486400.0,9.5445,9.5858,9.5362,9.5775,486400.0
2011-01-19 10:00:00,11.59,11.61,11.58,11.61,430000.0,9.5693,9.5858,9.561,9.5858,430000.0
2011-01-19 10:10:00,11.61,11.64,11.6,11.63,372000.0,9.5858,9.6105,9.5775,9.6023,372000.0
2011-01-19 10:20:00,11.63,11.65,11.61,11.62,394000.0,9.6023,9.6188,9.5858,9.594,394000.0
2011-01-19 10:30:00,11.62,11.64,11.62,11.63,272400.0,9.594,9.6105,9.594,9.6023,272400.0
2011-01-19 10:40:00,11.63,11.63,11.61,11.62,322800.0,9.6023,9.6023,9.5858,9.594,322800.0
2011-01-19 10:50:00,11.62,11.62,11.59,11.61,193200.0,9.594,9.594,9.5693,9.5858,193200.0
2011-01-19 11:00:00,11.61,11.63,11.61,11.61,297600.0,9.5858,9.6023,9.5858,9.5858,297600.0
2011-01-19 11:10:00,11.62,11.62,11.6,11.61,349600.0,9.594,9.594,9.5775,9.5858,349600.0
2011-01-19 11:20:00,11.61,11.63,11.61,11.63,238400.0,9.5858,9.6023,9.5858,9.6023,238400.0
2011-01-19 11:30:00,11.63,11.63,11.62,11.63,158400.0,9.6023,9.6023,9.594,9.6023,158400.0
2011-01-19 11:40:00,11.63,11.63,11.63,11.63,157200.0,9.6023,9.6023,9.6023,9.6023,157200.0
2011-01-19 11:50:00,11.63,11.65,11.63,11.65,222400.0,9.6023,9.6188,9.6023,9.6188,222400.0
2011-01-19 12:00:00,11.65,11.65,11.64,11.64,122400.0,9.6188,9.6188,9.6105,9.6105,122400.0
2011-01-19 12:10:00,11.64,11.65,11.63,11.63,231200.0,9.6105,9.6188,9.6023,9.6023,231200.0
2011-01-19 12:20:00,11.63,11.64,11.63,11.64,236000.0,9.6023,9.6105,9.6023,9.6105,236000.0
2011-01-19 12:30:00,11.64,11.66,11.63,11.66,527200.0,9.6105,9.627,9.6023,9.627,527200.0
2011-01-19 12:40:00,11.65,11.66,11.63,11.64,468400.0,9.6188,9.627,9.6023,9.6105,468400.0
2011-01-19 12:50:00,11.64,11.65,11.64,11.64,253600.0,9.6105,9.6188,9.6105,9.6105,253600.0
2011-01-19 13:00:00,11.64,11.65,11.64,11.64,196400.0,9.6105,9.6188,9.6105,9.6105,196400.0
2011-01-19 13:10:00,11.64,11.65,11.64,11.65,112400.0,9.6105,9.6188,9.6105,9.6188,112400.0
2011-01-19 13:20:00,11.65,11.67,11.65,11.66,235200.0,9.6188,9.6353,9.6188,9.627,235200.0
2011-01-19 13:30:00,11.66,11.68,11.66,11.67,120800.0,9.627,9.6436,9.627,9.6353,120800.0
2011-01-19 13:40:00,11.67,11.68,11.67,11.68,196000.0,9.6353,9.6436,9.6353,9.6436,196000.0
2011-01-19 13:50:00,11.68,11.71,11.68,11.71,558800.0,9.6436,9.6683,9.6436,9.6683,558800.0
2011-01-19 14:00:00,11.71,11.72,11.7,11.72,701600.0,9.6683,9.6766,9.6601,9.6766,701600.0
2011-01-19 14:10:00,11.72,11.73,11.71,11.72,804800.0,9.6766,9.6848,9.6683,9.6766,804800.0
2011-01-19 14:20:00,11.72,11.74,11.72,11.72,446800.0,9.6766,9.6931,9.6766,9.6766,446800.0
2011-01-19 14:30:00,11.72,11.72,11.7,11.71,760000.0,9.6766,9.6766,9.6601,9.6683,760000.0
2011-01-19 14:40:00,11.71,11.72,11.7,11.7,561200.0,9.6683,9.6766,9.6601,9.6601,561200.0
2011-01-19 14:50:00,11.7,11.72,11.69,11.72,892400.0,9.6601,9.6766,9.6518,9.6766,892400.0
2011-01-19 15:00:00,11.72,11.72,11.7,11.7,524800.0,9.6766,9.6766,9.6601,9.6601,524800.0
2011-01-19 15:10:00,11.7,11.72,11.7,11.72,567200.0,9.6601,9.6766,9.6601,9.6766,567200.0
2011-01-19 15:20:00,11.72,11.74,11.72,11.74,616400.0,9.6766,9.6931,9.6766,9.6931,616400.0
2011-01-19 15:30:00,11.74,11.74,11.72,11.73,810000.0,9.6931,9.6931,9.6766,9.6848,810000.0
2011-01-19 15:40:00,11.73,11.73,11.69,11.69,835600.0,9.6848,9.6848,9.6518,9.6518,835600.0
2011-01-19 15:50:00,11.69,11.7,11.68,11.69,1266000.0,9.6518,9.6601,9.6436,9.6518,1266000.0
2011-01-20 09:30:00,11.65,11.71,11.63,11.66,795200.0,9.6188,9.6683,9.6023,9.627,795200.0
2011-01-20 09:40:00,11.66,11.75,11.63,11.75,882400.0,9.627,9.7014,9.6023,9.7014,882400.0
2011-01-20 09:50:00,11.75,11.77,11.71,11.72,783200.0,9.7014,9.7179,9.6683,9.6766,783200.0
2011-01-20 10:00:00,11.72,11.8,11.7,11.77,716400.0,9.6766,9.7426,9.6601,9.7179,716400.0
2011-01-20 10:10:00,11.77,11.77,11.72,11.73,295600.0,9.7179,9.7179,9.6766,9.6848,295600.0
2011-01-20 10:20:00,11.73,11.75,11.72,11.74,294400.0,9.6848,9.7014,9.6766,9.6931,294400.0
2011-01-20 10:30:00,11.74,11.8,11.72,11.79,406400.0,9.6931,9.7426,9.6766,9.7344,406400.0
2011-01-20 10:40:00,11.79,11.79,11.76,11.77,366000.0,9.7344,9.7344,9.7096,9.7179,366000.0
2011-01-20 10:50:00,11.77,11.77,11.73,11.74,344400.0,9.7179,9.7179,9.6848,9.6931,344400.0
2011-01-20 11:00:00,11.74,11.75,11.7,11.71,234800.0,9.6931,9.7014,9.6601,9.6683,234800.0
2011-01-20 11:10:00,11.71,11.72,11.7,11.71,422800.0,9.6683,9.6766,9.6601,9.6683,422800.0
2011-01-20 11:20:00,11.71,11.72,11.68,11.68,200800.0,9.6683,9.6766,9.6436,9.6436,200800.0
2011-01-20 11:30:00,11.68,11.69,11.65,11.65,352400.0,9.6436,9.6518,9.6188,9.6188,352400.0
2011-01-20 11:40:00,11.65,11.66,11.61,11.65,315200.0,9.6188,9.627,9.5858,9.6188,315200.0
2011-01-20 11:50:00,11.65,11.69,11.65,11.69,247200.0,9.6188,9.6518,9.6188,9.6518,247200.0
2011-01-20 12:00:00,11.69,11.69,11.67,11.69,223600.0,9.6518,9.6518,9.6353,9.6518,223600.0
2011-01-20 12:10:00,11.68,11.71,11.68,11.7,295600.0,9.6436,9.6683,9.6436,9.6601,295600.0
2011-01-20 12:20:00,11.7,11.71,11.68,11.68,160800.0,9.6601,9.6683,9.6436,9.6436,160800.0
2011-01-20 12:30:00,11.68,11.7,11.68,11.7,162000.0,9.6436,9.6601,9.6436,9.6601,162000.0
2011-01-20 12:40:00,11.7,11.7,11.68,11.7,99600.0,9.6601,9.6601,9.6436,9.6601,99600.0
2011-01-20 12:50:00,11.7,11.72,11.69,11.72,261200.0,9.6601,9.6766,9.6518,9.6766,261200.0
2011-01-20 13:00:00,11.72,11.74,11.71,11.74,164400.0,9.6766,9.6931,9.6683,9.6931,164400.0
2011-01-20 13:10:00,11.74,11.74,11.72,11.73,116400.0,9.6931,9.6931,9.6766,9.6848,116400.0
2011-01-20 13:20:00,11.73,11.74,11.72,11.74,206000.0,9.6848,9.6931,9.6766,9.6931,206000.0
2011-01-20 13:30:00,11.73,11.74,11.72,11.73,104800.0,9.6848,9.6931,9.6766,9.6848,104800.0
2011-01-20 13:40:00,11.73,11.74,11.72,11.73,122000.0,9.6848,9.6931,9.6766,9.6848,122000.0
2011-01-20 13:50:00,11.73,11.74,11.72,11.73,204000.0,9.6848,9.6931,9.6766,9.6848,204000.0
2011-01-20 14:00:00,11.73,11.75,11.72,11.74,184000.0,9.6848,9.7014,9.6766,9.6931,184000.0
2011-01-20 14:10:00,11.74,11.78,11.74,11.77,554800.0,9.6931,9.7261,9.6931,9.7179,554800.0
2011-01-20 14:20:00,11.77,11.78,11.75,11.78,270000.0,9.7179,9.7261,9.7014,9.7261,270000.0
2011-01-20 14:30:00,11.78,11.79,11.78,11.79,250800.0,9.7261,9.7344,9.7261,9.7344,250800.0
2011-01-20 14:40:00,11.79,11.81,11.79,11.8,360000.0,9.7344,9.7509,9.7344,9.7426,360000.0
2011-01-20 14:50:00,11.8,11.81,11.79,11.8,248800.0,9.7426,9.7509,9.7344,9.7426,248800.0
2011-01-20 15:00:00,11.8,11.81,11.79,11.8,410400.0,9.7426,9.7509,9.7344,9.7426,410400.0
2011-01-20 15:10:00,11.8,11.8,11.79,11.8,447600.0,9.7426,9.7426,9.7344,9.7426,447600.0
2011-01-20 15:20:00,11.8,11.8,11.79,11.79,381600.0,9.7426,9.7426,9.7344,9.7344,381600.0
2011-01-20 15:30:00,11.79,11.79,11.78,11.79,490800.0,9.7344,9.7344,9.7261,9.7344,490800.0
2011-01-20 15:40:00,11.79,11.79,11.76,11.76,762800.0,9.7344,9.7344,9.7096,9.7096,762800.0
2011-01-20 15:50:00,11.76,11.78,11.75,11.76,1526800.0,9.7096,9.7261,9.7014,9.7096,1526800.0
2011-01-21 09:30:00,11.79,11.82,11.76,11.77,1344800.0,9.7344,9.7591,9.7096,9.7179,1344800.0
2011-01-21 09:40:00,11.77,11.81,11.74,11.78,331200.0,9.7179,9.7509,9.6931,9.7261,331200.0
2011-01-21 09:50:00,11.78,11.84,11.77,11.84,376000.0,9.7261,9.7757,9.7179,9.7757,376000.0
2011-01-21 10:00:00,11.84,11.85,11.79,11.8,380400.0,9.7757,9.7839,9.7344,9.7426,380400.0
2011-01-21 10:10:00,11.8,11.84,11.8,11.81,318000.0,9.7426,9.7757,9.7426,9.7509,318000.0
2011-01-21 10:20:00,11.81,11.81,11.76,11.81,308800.0,9.7509,9.7509,9.7096,9.7509,308800.0
2011-01-21 10:30:00,11.81,11.81,11.76,11.79,279200.0,9.7509,9.7509,9.7096,9.7344,279200.0
2011-01-21 10:40:00,11.8,11.82,11.78,11.81,300400.0,9.7426,9.7591,9.7261,9.7509,300400.0
2011-01-21 10:50:00,11.81,11.85,11.81,11.81,383200.0,9.7509,9.7839,9.7509,9.7509,383200.0
2011-01-21 11:00:00,11.81,11.82,11.78,11.79,194400.0,9.7509,9.7591,9.7261,9.7344,194400.0
2011-01-21 11:10:00,11.79,11.8,11.77,11.78,292000.0,9.7344,9.7426,9.7179,9.7261,292000.0
2011-01-21 11:20:00,11.78,11.81,11.78,11.81,281200.0,9.7261,9.7509,9.7261,9.7509,281200.0
2011-01-21 11:30:00,11.82,11.82,11.8,11.8,176800.0,9.7591,9.7591,9.7426,9.7426,176800.0
2011-01-21 11:40:00,11.8,11.81,11.79,11.8,238800.0,9.7426,9.7509,9.7344,9.7426,238800.0
2011-01-21 11:50:00,11.8,11.81,11.78,11.81,122800.0,9.7426,9.7509,9.7261,9.7509,122800.0
2011-01-21 12:00:00,11.81,11.81,11.79,11.79,168400.0,9.7509,9.7509,9.7344,9.7344,168400.0
2011-01-21 12:10:00,11.8,11.8,11.77,11.78,135200.0,9.7426,9.7426,9.7179,9.7261,135200.0
2011-01-21 12:20:00,11.78,11.79,11.78,11.79,113200.0,9.7261,9.7344,9.7261,9.7344,113200.0
2011-01-21 12:30:00,11.78,11.79,11.77,11.77,143200.0,9.7261,9.7344,9.7179,9.7179,143200.0
2011-01-21 12:40:00,11.77,11.77,11.76,11.76,132000.0,9.7179,9.7179,9.7096,9.7096,132000.0
2011-01-21 12:50:00,11.76,11.78,11.76,11.77,143600.0,9.7096,9.7261,9.7096,9.7179,143600.0
2011-01-21 13:00:00,11.77,11.78,11.76,11.76,110800.0,9.7179,9.7261,9.7096,9.7096,110800.0
2011-01-21 13:10:00,11.76,11.81,11.76,11.81,170800.0,9.7096,9.7509,9.7096,9.7509,170800.0
2011-01-21 13:20:00,11.81,11.81,11.79,11.79,107600.0,9.7509,9.7509,9.7344,9.7344,107600.0
2011-01-21 13:30:00,11.79,11.82,11.79,11.82,178400.0,9.7344,9.7591,9.7344,9.7591,178400.0
2011-01-21 13:40:00,11.81,11.81,11.78,11.79,104800.0,9.7509,9.7509,9.7261,9.7344,104800.0
2011-01-21 13:50:00,11.79,11.81,11.79,11.81,132800.0,9.7344,9.7509,9.7344,9.7509,132800.0
2011-01-21 14:00:00,11.81,11.81,11.79,11.79,98800.0,9.7509,9.7509,9.7344,9.7344,98800.0
2011-01-21 14:10:00,11.8,11.8,11.8,11.8,208000.0,9.7426,9.7426,9.7426,9.7426,208000.0
2011-01-21 14:20:00,11.8,11.81,11.8,11.81,125200.0,9.7426,9.7509,9.7426,9.7509,125200.0
2011-01-21 14:30:00,11.8,11.83,11.8,11.82,336800.0,9.7426,9.7674,9.7426,9.7591,336800.0
2011-01-21 14:40:00,11.82,11.83,11.82,11.83,141200.0,9.7591,9.7674,9.7591,9.7674,141200.0
2011-01-21 14:50:00,11.83,11.84,11.82,11.82,212400.0,9.7674,9.7757,9.7591,9.7591,212400.0
2011-01-21 15:00:00,11.82,11.83,11.81,11.81,209200.0,9.7591,9.7674,9.7509,9.7509,209200.0
2011-01-21 15:10:00,11.81,11.83,11.81,11.82,171600.0,9.7509,9.7674,9.7509,9.7591,171600.0
2011-01-21 15:20:00,11.82,11.83,11.81,11.81,314000.0,9.7591,9.7674,9.7509,9.7509,314000.0
2011-01-21 15:30:00,11.81,11.82,11.81,11.82,327600.0,9.7509,9.7591,9.7509,9.7591,327600.0
2011-01-21 15:40:00,11.81,11.82,11.81,11.81,337200.0,9.7509,9.7591,9.7509,9.7509,337200.0
2011-01-21 15:50:00,11.81,11.82,11.79,11.8,703600.0,9.7509,9.7591,9.7344,9.7426,703600.0
2011-01-24 09:30:00,11.62,11.79,11.62,11.79,1643200.0,9.594,9.7344,9.594,9.7344,1643200.0
2011-01-24 09:40:00,11.79,11.83,11.78,11.81,606000.0,9.7344,9.7674,9.7261,9.7509,606000.0
2011-01-24 09:50:00,11.81,11.81,11.78,11.8,245600.0,9.7509,9.7509,9.7261,9.7426,245600.0
2011-01-24 10:00:00,11.8,11.83,11.8,11.81,216000.0,9.7426,9.7674,9.7426,9.7509,216000.0
2011-01-24 10:10:00,11.81,11.83,11.8,11.82,216400.0,9.7509,9.7674,9.7426,9.7591,216400.0
2011-01-24 10:20:00,11.82,11.85,11.81,11.85,238800.0,9.7591,9.7839,9.7509,9.7839,238800.0
2011-01-24 10:30:00,11.85,11.86,11.83,11.84,316000.0,9.7839,9.7922,9.7674,9.7757,316000.0
2011-01-24 10:40:00,11.84,11.84,11.81,11.84,333200.0,9.7757,9.7757,9.7509,9.7757,333200.0
2011-01-24 10:50:00,11.84,11.84,11.81,11.82,196800.0,9.7757,9.7757,9.7509,9.7591,196800.0
2011-01-24 11:00:00,11.82,11.86,11.82,11.85,238800.0,9.7591,9.7922,9.7591,9.7839,238800.0
2011-01-24 11:10:00,11.85,11.86,11.84,11.86,238400.0,9.7839,9.7922,9.7757,9.7922,238400.0
2011-01-24 11:20:00,11.86,11.88,11.86,11.88,422000.0,9.7922,9.8087,9.7922,9.8087,422000.0
2011-01-24 11:30:00,11.88,11.9,11.87,11.9,366000.0,9.8087,9.8252,9.8004,9.8252,366000.0
2011-01-24 11:40:00,11.9,11.92,11.9,11.92,466000.0,9.8252,9.8417,9.8252,9.8417,466000.0
2011-01-24 11:50:00,11.92,11.94,11.92,11.92,243200.0,9.8417,9.8582,9.8417,9.8417,243200.0
2011-01-24 12:00:00,11.92,11.92,11.91,11.91,260000.0,9.8417,9.8417,9.8335,9.8335,260000.0
2011-01-24 12:10:00,11.91,11.92,11.91,11.91,252800.0,9.8335,9.8417,9.8335,9.8335,252800.0
2011-01-24 12:20:00,11.91,11.93,11.91,11.91,277600.0,9.8335,9.85,9.8335,9.8335,277600.0
2011-01-24 12:30:00,11.92,11.93,11.91,11.93,113600.0,9.8417,9.85,9.8335,9.85,113600.0
2011-01-24 12:40:00,11.92,11.93,11.92,11.93,176000.0,9.8417,9.85,9.8417,9.85,176000.0
2011-01-24 12:50:00,11.93,11.94,11.92,11.94,262800.0,9.85,9.8582,9.8417,9.8582,262800.0
2011-01-24 13:00:00,11.94,11.95,11.94,11.95,206400.0,9.8582,9.8665,9.8582,9.8665,206400.0
2011-01-24 13:10:00,11.95,11.96,11.94,11.94,209600.0,9.8665,9.8747,9.8582,9.8582,209600.0
2011-01-24 13:20:00,11.94,11.96,11.94,11.95,144000.0,9.8582,9.8747,9.8582,9.8665,144000.0
2011-01-24 13:30:00,11.95,11.96,11.93,11.93,250400.0,9.8665,9.8747,9.85,9.85,250400.0
2011-01-24 13:40:00,11.93,11.95,11.92,11.95,235600.0,9.85,9.8665,9.8417,9.8665,235600.0
2011-01-24 13:50:00,11.95,11.95,11.94,11.94,188000.0,9.8665,9.8665,9.8582,9.8582,188000.0
2011-01-24 14:00:00,11.94,11.94,11.91,11.92,214400.0,9.8582,9.8582,9.8335,9.8417,214400.0
2011-01-24 14:10:00,11.92,11.94,11.92,11.94,216800.0,9.8417,9.8582,9.8417,9.8582,216800.0
2011-01-24 14:20:00,11.93,11.94,11.92,11.93,252400.0,9.85,9.8582,9.8417,9.85,252400.0
2011-01-24 14:30:00,11.93,11.96,11.93,11.96,268000.0,9.85,9.8747,9.85,9.8747,268000.0
2011-01-24 14:40:00,11.96,11.96,11.96,11.96,220000.0,9.8747,9.8747,9.8747,9.8747,220000.0
2011-01-24 14:50:00,11.96,11.96,11.94,11.94,256000.0,9.8747,9.8747,9.8582,9.8582,256000.0
2011-01-24 15:00:00,11.94,11.95,11.94,11.94,202800.0,9.8582,9.8665,9.8582,9.8582,202800.0
2011-01-24 15:10:00,11.94,11.94,11.92,11.92,430400.0,9.8582,9.8582,9.8417,9.8417,430400.0
2011-01-24 15:20:00,11.92,11.92,11.9,11.9,430800.0,9.8417,9.8417,9.8252,9.8252,430800.0
2011-01-24 15:30:00,11.9,11.9,11.89,11.9,346000.0,9.8252,9.8252,9.8169,9.8252,346000.0
2011-01-24 15:40:00,11.9,11.9,11.9,11.9,511200.0,9.8252,9.8252,9.8252,9.8252,511200.0
2011-01-24 15:50:00,11.9,11.9,11.88,11.88,1152000.0,9.8252,9.8252,9.8087,9.8087,1152000.0
2011-01-25 09:30:00,11.9,11.94,11.85,11.93,340400.0,9.8252,9.8582,9.7839,9.85,340400.0
2011-01-25 09:40:00,11.93,11.95,11.92,11.94,346000.0,9.85,9.8665,9.8417,9.8582,346000.0
2011-01-25 09:50:00,11.94,11.95,11.92,11.94,341600.0,9.8582,9.8665,9.8417,9.8582,341600.0
2011-01-25 10:00:00,11.95,11.98,11.94,11.97,634400.0,9.8665,9.8913,9.8582,9.883,634400.0
2011-01-25 10:10:00,11.97,11.98,11.96,11.97,460800.0,9.883,9.8913,9.8747,9.883,460800.0
2011-01-25 10:20:00,11.97,12.03,11.97,12.0,1525600.0,9.883,9.9325,9.883,9.9078,1525600.0
2011-01-25 10:30:00,12.0,12.03,11.98,12.03,632000.0,9.9078,9.9325,9.8913,9.9325,632000.0
2011-01-25 10:40:00,12.03,12.05,12.03,12.04,485200.0,9.9325,9.949,9.9325,9.9408,485200.0
2011-01-25 10:50:00,12.04,12.05,12.02,12.03,536400.0,9.9408,9.949,9.9243,9.9325,536400.0
2011-01-25 11:00:00,12.03,12.03,11.99,12.0,993600.0,9.9325,9.9325,9.8995,9.9078,993600.0
2011-01-25 11:10:00,12.01,12.01,11.97,11.98,491200.0,9.916,9.916,9.883,9.8913,491200.0
2011-01-25 11:20:00,11.98,11.98,11.94,11.97,326000.0,9.8913,9.8913,9.8582,9.883,326000.0
2011-01-25 11:30:00,11.97,11.98,11.96,11.97,352000.0,9.883,9.8913,9.8747,9.883,352000.0
2011-01-25 11:40:00,11.97,11.98,11.96,11.97,294800.0,9.883,9.8913,9.8747,9.883,294800.0
2011-01-25 11:50:00,11.97,11.97,11.96,11.97,316000.0,9.883,9.883,9.8747,9.883,316000.0
2011-01-25 12:00:00,11.97,11.97,11.96,11.97,422000.0,9.883,9.883,9.8747,9.883,422000.0
2011-01-25 12:10:00,11.97,11.97,11.97,11.97,232800.0,9.883,9.883,9.883,9.883,232800.0
2011-01-25 12:20:00,11.97,12.0,11.97,12.0,452400.0,9.883,9.9078,9.883,9.9078,452400.0
2011-01-25 12:30:00,12.0,12.01,11.99,12.01,453200.0,9.9078,9.916,9.8995,9.916,453200.0
2011-01-25 12:40:00,12.01,12.03,11.99,12.0,125200.0,9.916,9.9325,9.8995,9.9078,125200.0
2011-01-25 12:50:00,12.0,12.02,12.0,12.02,230000.0,9.9078,9.9243,9.9078,9.9243,230000.0
2011-01-25 13:00:00,12.01,12.02,12.01,12.02,139200.0,9.916,9.9243,9.916,9.9243,139200.0
2011-01-25 13:10:00,12.02,12.02,12.01,12.01,418000.0,9.9243,9.9243,9.916,9.916,418000.0
2011-01-25 13:20:00,12.01,12.02,12.0,12.01,226800.0,9.916,9.9243,9.9078,9.916,226800.0
2011-01-25 13:30:00,12.01,12.01,12.0,12.01,212800.0,9.916,9.916,9.9078,9.916,212800.0
2011-01-25 13:40:00,12.02,12.02,11.99,12.0,574000.0,9.9243,9.9243,9.8995,9.9078,574000.0
2011-01-25 13:50:00,12.0,12.01,12.0,12.01,222400.0,9.9078,9.916,9.9078,9.916,222400.0
2011-01-25 14:00:00,12.01,12.02,12.01,12.01,322800.0,9.916,9.9243,9.916,9.916,322800.0
2011-01-25 14:10:00,12.01,12.02,12.01,12.01,358400.0,9.916,9.9243,9.916,9.916,358400.0
2011-01-25 14:20:00,12.01,12.02,11.99,12.02,243600.0,9.916,9.9243,9.8995,9.9243,243600.0
2011-01-25 14:30:00,12.02,12.03,12.01,12.03,260800.0,9.9243,9.9325,9.916,9.9325,260800.0
2011-01-25 14:40:00,12.03,12.03,12.01,12.02,409600.0,9.9325,9.9325,9.916,9.9243,409600.0
2011-01-25 14:50:00,12.02,12.03,12.0,12.02,443200.0,9.9243,9.9325,9.9078,9.9243,443200.0
2011-01-25 15:00:00,12.02,12.04,12.02,12.03,387600.0,9.9243,9.9408,9.9243,9.9325,387600.0
2011-01-25 15:10:00,12.04,12.05,12.03,12.04,462400.0,9.9408,9.949,9.9325,9.9408,462400.0
2011-01-25 15:20:00,12.04,12.08,12.04,12.06,797200.0,9.9408,9.9738,9.9408,9.9573,797200.0
2011-01-25 15:30:00,12.06,12.07,12.04,12.06,1047200.0,9.9573,9.9656,9.9408,9.9573,1047200.0
2011-01-25 15:40:00,12.06,12.12,12.06,12.11,1192800.0,9.9573,10.0068,9.9573,9.9986,1192800.0
2011-01-25 15:50:00,12.11,12.15,12.1,12.14,1861600.0,9.9986,10.0316,9.9903,10.0234,1861600.0
2011-01-26 09:30:00,12.12,12.15,12.06,12.06,591600.0,10.0068,10.0316,9.9573,9.9573,591600.0
2011-01-26 09:40:00,12.06,12.11,12.04,12.1,229200.0,9.9573,9.9986,9.9408,9.9903,229200.0
2011-01-26 09:50:00,12.1,12.1,12.05,12.08,370800.0,9.9903,9.9903,9.949,9.9738,370800.0
2011-01-26 10:00:00,12.08,12.15,12.08,12.13,456800.0,9.9738,10.0316,9.9738,10.0151,456800.0
2011-01-26 10:10:00,12.13,12.19,12.13,12.15,443600.0,10.0151,10.0646,10.0151,10.0316,443600.0
2011-01-26 10:20:00,12.15,12.15,12.1,12.1,448400.0,10.0316,10.0316,9.9903,9.9903,448400.0
2011-01-26 10:30:00,12.1,12.1,12.08,12.08,264400.0,9.9903,9.9903,9.9738,9.9738,264400.0
2011-01-26 10:40:00,12.08,12.12,12.08,12.12,257200.0,9.9738,10.0068,9.9738,10.0068,257200.0
2011-01-26 10:50:00,12.12,12.12,12.1,12.12,132400.0,10.0068,10.0068,9.9903,10.0068,132400.0
2011-01-26 11:00:00,12.12,12.12,12.09,12.11,182800.0,10.0068,10.0068,9.9821,9.9986,182800.0
2011-01-26 11:10:00,12.11,12.13,12.1,12.1,139200.0,9.9986,10.0151,9.9903,9.9903,139200.0
2011-01-26 11:20:00,12.1,12.11,12.07,12.08,201200.0,9.9903,9.9986,9.9656,9.9738,201200.0
2011-01-26 11:30:00,12.08,12.08,12.08,12.08,155200.0,9.9738,9.9738,9.9738,9.9738,155200.0
2011-01-26 11:40:00,12.08,12.09,12.08,12.08,112000.0,9.9738,9.9821,9.9738,9.9738,112000.0
2011-01-26 11:50:00,12.08,12.1,12.08,12.1,170000.0,9.9738,9.9903,9.9738,9.9903,170000.0
2011-01-26 12:00:00,12.1,12.1,12.08,12.09,95200.0,9.9903,9.9903,9.9738,9.9821,95200.0
2011-01-26 12:10:00,12.09,12.1,12.08,12.1,129600.0,9.9821,9.9903,9.9738,9.9903,129600.0
2011-01-26 12:20:00,12.1,12.1,12.09,12.09,118400.0,9.9903,9.9903,9.9821,9.9821,118400.0
2011-01-26 12:30:00,12.09,12.11,12.09,12.11,118400.0,9.9821,9.9986,9.9821,9.9986,118400.0
2011-01-26 12:40:00,12.11,12.12,12.1,12.12,375200.0,9.9986,10.0068,9.9903,10.0068,375200.0
2011-01-26 12:50:00,12.12,12.12,12.1,12.12,218800.0,10.0068,10.0068,9.9903,10.0068,218800.0
2011-01-26 13:00:00,12.12,12.13,12.11,12.12,130400.0,10.0068,10.0151,9.9986,10.0068,130400.0
2011-01-26 13:10:00,12.12,12.12,12.11,12.12,122800.0,10.0068,10.0068,9.9986,10.0068,122800.0
2011-01-26 13:20:00,12.12,12.12,12.11,12.12,122800.0,10.0068,10.0068,9.9986,10.0068,122800.0
2011-01-26 13:30:00,12.11,12.12,12.1,12.11,189600.0,9.9986,10.0068,9.9903,9.9986,189600.0
2011-01-26 13:40:00,12.11,12.12,12.11,12.12,191200.0,9.9986,10.0068,9.9986,10.0068,191200.0
2011-01-26 13:50:00,12.12,12.13,12.11,12.12,163200.0,10.0068,10.0151,9.9986,10.0068,163200.0
2011-01-26 14:00:00,12.12,12.13,12.12,12.13,164000.0,10.0068,10.0151,10.0068,10.0151,164000.0
2011-01-26 14:10:00,12.13,12.16,12.12,12.16,256400.0,10.0151,10.0399,10.0068,10.0399,256400.0
2011-01-26 14:20:00,12.15,12.16,12.13,12.13,491600.0,10.0316,10.0399,10.0151,10.0151,491600.0
2011-01-26 14:30:00,12.13,12.15,12.13,12.15,314800.0,10.0151,10.0316,10.0151,10.0316,314800.0
2011-01-26 14:40:00,12.15,12.16,12.13,12.14,191600.0,10.0316,10.0399,10.0151,10.0234,191600.0
2011-01-26 14:50:00,12.14,12.15,12.13,12.15,136400.0,10.0234,10.0316,10.0151,10.0316,136400.0
2011-01-26 15:00:00,12.14,12.15,12.13,12.13,226400.0,10.0234,10.0316,10.0151,10.0151,226400.0
2011-01-26 15:10:00,12.13,12.15,12.13,12.13,410400.0,10.0151,10.0316,10.0151,10.0151,410400.0
2011-01-26 15:20:00,12.13,12.15,12.13,12.14,215200.0,10.0151,10.0316,10.0151,10.0234,215200.0
2011-01-26 15:30:00,12.15,12.15,12.14,12.15,372400.0,10.0316,10.0316,10.0234,10.0316,372400.0
2011-01-26 15:40:00,12.15,12.15,12.14,12.15,334000.0,10.0316,10.0316,10.0234,10.0316,334000.0
2011-01-26 15:50:00,12.15,12.15,12.14,12.15,1189200.0,10.0316,10.0316,10.0234,10.0316,1189200.0
2011-01-27 09:30:00,12.15,12.17,12.06,12.13,538000.0,10.0316,10.0481,9.9573,10.0151,538000.0
2011-01-27 09:40:00,12.13,12.18,12.13,12.15,303600.0,10.0151,10.0564,10.0151,10.0316,303600.0
2011-01-27 09:50:00,12.15,12.16,12.14,12.14,228000.0,10.0316,10.0399,10.0234,10.0234,228000.0
2011-01-27 10:00:00,12.14,12.15,12.11,12.13,505200.0,10.0234,10.0316,9.9986,10.0151,505200.0
2011-01-27 10:10:00,12.13,12.14,12.13,12.14,234000.0,10.0151,10.0234,10.0151,10.0234,234000.0
2011-01-27 10:20:00,12.14,12.15,12.13,12.15,280400.0,10.0234,10.0316,10.0151,10.0316,280400.0
2011-01-27 10:30:00,12.15,12.15,12.13,12.13,322800.0,10.0316,10.0316,10.0151,10.0151,322800.0
2011-01-27 10:40:00,12.13,12.14,12.12,12.13,277200.0,10.0151,10.0234,10.0068,10.0151,277200.0
2011-01-27 10:50:00,12.12,12.15,12.12,12.14,469200.0,10.0068,10.0316,10.0068,10.0234,469200.0
2011-01-27 11:00:00,12.14,12.15,12.12,12.13,1454400.0,10.0234,10.0316,10.0068,10.0151,1454400.0
2011-01-27 11:10:00,12.13,12.15,12.13,12.15,316400.0,10.0151,10.0316,10.0151,10.0316,316400.0
2011-01-27 11:20:00,12.15,12.17,12.15,12.16,418000.0,10.0316,10.0481,10.0316,10.0399,418000.0
2011-01-27 11:30:00,12.16,12.16,12.12,12.14,320000.0,10.0399,10.0399,10.0068,10.0234,320000.0
2011-01-27 11:40:00,12.14,12.15,12.13,12.15,249200.0,10.0234,10.0316,10.0151,10.0316,249200.0
2011-01-27 11:50:00,12.15,12.17,12.15,12.16,379200.0,10.0316,10.0481,10.0316,10.0399,379200.0
2011-01-27 12:00:00,12.15,12.16,12.15,12.15,150800.0,10.0316,10.0399,10.0316,10.0316,150800.0
2011-01-27 12:10:00,12.15,12.17,12.15,12.16,254800.0,10.0316,10.0481,10.0316,10.0399,254800.0
2011-01-27 12:20:00,12.16,12.16,12.15,12.15,169200.0,10.0399,10.0399,10.0316,10.0316,169200.0
2011-01-27 12:30:00,12.15,12.16,12.15,12.15,164800.0,10.0316,10.0399,10.0316,10.0316,164800.0
2011-01-27 12:40:00,12.15,12.17,12.15,12.17,228400.0,10.0316,10.0481,10.0316,10.0481,228400.0
2011-01-27 12:50:00,12.17,12.17,12.15,12.16,212800.0,10.0481,10.0481,10.0316,10.0399,212800.0
2011-01-27 13:00:00,12.16,12.16,12.15,12.15,154800.0,10.0399,10.0399,10.0316,10.0316,154800.0
2011-01-27 13:10:00,12.15,12.17,12.15,12.17,276800.0,10.0316,10.0481,10.0316,10.0481,276800.0
2011-01-27 13:20:00,12.17,12.17,12.15,12.15,287600.0,10.0481,10.0481,10.0316,10.0316,287600.0
2011-01-27 13:30:00,12.15,12.16,12.15,12.15,188000.0,10.0316,10.0399,10.0316,10.0316,188000.0
2011-01-27 13:40:00,12.16,12.17,12.15,12.15,267200.0,10.0399,10.0481,10.0316,10.0316,267200.0
2011-01-27 13:50:00,12.15,12.15,12.15,12.15,188000.0,10.0316,10.0316,10.0316,10.0316,188000.0
2011-01-27 14:00:00,12.15,12.15,12.15,12.15,169600.0,10.0316,10.0316,10.0316,10.0316,169600.0
2011-01-27 14:10:00,12.15,12.15,12.15,12.15,148800.0,10.0316,10.0316,10.0316,10.0316,148800.0
2011-01-27 14:20:00,12.15,12.16,12.15,12.15,367600.0,10.0316,10.0399,10.0316,10.0316,367600.0
2011-01-27 14:30:00,12.15,12.16,12.15,12.15,298800.0,10.0316,10.0399,10.0316,10.0316,298800.0
2011-01-27 14:40:00,12.15,12.17,12.15,12.16,358400.0,10.0316,10.0481,10.0316,10.0399,358400.0
2011-01-27 14:50:00,12.16,12.17,12.15,12.16,362000.0,10.0399,10.0481,10.0316,10.0399,362000.0
2011-01-27 15:00:00,12.17,12.17,12.15,12.15,244400.0,10.0481,10.0481,10.0316,10.0316,244400.0
2011-01-27 15:10:00,12.15,12.16,12.15,12.15,395200.0,10.0316,10.0399,10.0316,10.0316,395200.0
2011-01-27 15:20:00,12.15,12.16,12.15,12.15,402000.0,10.0316,10.0399,10.0316,10.0316,402000.0
2011-01-27 15:30:00,12.15,12.15,12.15,12.15,455600.0,10.0316,10.0316,10.0316,10.0316,455600.0
2011-01-27 15:40:00,12.15,12.16,12.15,12.15,658400.0,10.0316,10.0399,10.0316,10.0316,658400.0
2011-01-27 15:50:00,12.15,12.16,12.15,12.15,1237200.0,10.0316,10.0399,10.0316,10.0316,1237200.0
2011-01-28 09:30:00,12.14,12.19,12.14,12.17,287600.0,10.0234,10.0646,10.0234,10.0481,287600.0
2011-01-28 09:40:00,12.18,12.19,12.16,12.17,674800.0,10.0564,10.0646,10.0399,10.0481,674800.0
2011-01-28 09:50:00,12.16,12.18,12.15,12.16,302400.0,10.0399,10.0564,10.0316,10.0399,302400.0
2011-01-28 10:00:00,12.17,12.17,12.11,12.12,336400.0,10.0481,10.0481,9.9986,10.0068,336400.0
2011-01-28 10:10:00,12.13,12.13,12.11,12.12,170000.0,10.0151,10.0151,9.9986,10.0068,170000.0
2011-01-28 10:20:00,12.12,12.12,12.1,12.1,520000.0,10.0068,10.0068,9.9903,9.9903,520000.0
2011-01-28 10:30:00,12.1,12.11,12.09,12.09,368800.0,9.9903,9.9986,9.9821,9.9821,368800.0
2011-01-28 10:40:00,12.09,12.1,12.09,12.1,435200.0,9.9821,9.9903,9.9821,9.9903,435200.0
2011-01-28 10:50:00,12.1,12.1,12.06,12.08,552400.0,9.9903,9.9903,9.9573,9.9738,552400.0
2011-01-28 11:00:00,12.08,12.1,12.07,12.09,344400.0,9.9738,9.9903,9.9656,9.9821,344400.0
2011-01-28 11:10:00,12.09,12.1,12.08,12.1,278400.0,9.9821,9.9903,9.9738,9.9903,278400.0
2011-01-28 11:20:00,12.1,12.11,12.06,12.06,292000.0,9.9903,9.9986,9.9573,9.9573,292000.0
2011-01-28 11:30:00,12.06,12.06,12.03,12.03,217200.0,9.9573,9.9573,9.9325,9.9325,217200.0
2011-01-28 11:40:00,12.03,12.05,12.01,12.03,211200.0,9.9325,9.949,9.916,9.9325,211200.0
2011-01-28 11:50:00,12.03,12.03,11.99,12.0,222000.0,9.9325,9.9325,9.8995,9.9078,222000.0
2011-01-28 12:00:00,12.0,12.01,11.96,11.99,338800.0,9.9078,9.916,9.8747,9.8995,338800.0
2011-01-28 12:10:00,12.0,12.0,11.97,11.99,91600.0,9.9078,9.9078,9.883,9.8995,91600.0
2011-01-28 12:20:00,11.99,12.01,11.98,11.98,166400.0,9.8995,9.916,9.8913,9.8913,166400.0
2011-01-28 12:30:00,11.97,12.0,11.97,11.98,160000.0,9.883,9.9078,9.883,9.8913,160000.0
2011-01-28 12:40:00,11.98,12.02,11.98,12.01,335600.0,9.8913,9.9243,9.8913,9.916,335600.0
2011-01-28 12:50:00,12.02,12.02,11.99,12.0,223200.0,9.9243,9.9243,9.8995,9.9078,223200.0
2011-01-28 13:00:00,12.0,12.0,11.98,11.98,179200.0,9.9078,9.9078,9.8913,9.8913,179200.0
2011-01-28 13:10:00,11.98,11.99,11.97,11.99,227200.0,9.8913,9.8995,9.883,9.8995,227200.0
2011-01-28 13:20:00,11.98,11.99,11.97,11.98,190000.0,9.8913,9.8995,9.883,9.8913,190000.0
2011-01-28 13:30:00,11.99,11.99,11.96,11.97,150000.0,9.8995,9.8995,9.8747,9.883,150000.0
2011-01-28 13:40:00,11.97,11.97,11.94,11.95,206400.0,9.883,9.883,9.8582,9.8665,206400.0
2011-01-28 13:50:00,11.95,11.96,11.95,11.96,149200.0,9.8665,9.8747,9.8665,9.8747,149200.0
2011-01-28 14:00:00,11.96,11.97,11.95,11.96,155200.0,9.8747,9.883,9.8665,9.8747,155200.0
2011-01-28 14:10:00,11.96,11.96,11.94,11.95,146400.0,9.8747,9.8747,9.8582,9.8665,146400.0
2011-01-28 14:20:00,11.95,11.96,11.94,11.94,150000.0,9.8665,9.8747,9.8582,9.8582,150000.0
2011-01-28 14:30:00,11.94,11.96,11.94,11.95,128800.0,9.8582,9.8747,9.8582,9.8665,128800.0
2011-01-28 14:40:00,11.95,11.96,11.93,11.94,226800.0,9.8665,9.8747,9.85,9.8582,226800.0
2011-01-28 14:50:00,11.94,11.95,11.93,11.95,370000.0,9.8582,9.8665,9.85,9.8665,370000.0
2011-01-28 15:00:00,11.95,11.96,11.94,11.96,334800.0,9.8665,9.8747,9.8582,9.8747,334800.0
2011-01-28 15:10:00,11.96,11.97,11.95,11.96,430800.0,9.8747,9.883,9.8665,9.8747,430800.0
2011-01-28 15:20:00,11.96,11.96,11.92,11.92,468000.0,9.8747,9.8747,9.8417,9.8417,468000.0
2011-01-28 15:30:00,11.92,11.93,11.92,11.92,245200.0,9.8417,9.85,9.8417,9.8417,245200.0
2011-01-28 15:40:00,11.92,11.93,11.9,11.91,532000.0,9.8417,9.85,9.8252,9.8335,532000.0
2011-01-28 15:50:00,11.91,11.93,11.9,11.93,1242400.0,9.8335,9.85,9.8252,9.85,1242400.0
2011-01-31 09:30:00,11.89,11.92,11.82,11.83,579600.0,9.8169,9.8417,9.7591,9.7674,579600.0
2011-01-31 09:40:00,11.83,11.9,11.83,11.88,606000.0,9.7674,9.8252,9.7674,9.8087,606000.0
2011-01-31 09:50:00,11.88,11.88,11.8,11.81,612800.0,9.8087,9.8087,9.7426,9.7509,612800.0
2011-01-31 10:00:00,11.8,11.86,11.78,11.85,385200.0,9.7426,9.7922,9.7261,9.7839,385200.0
2011-01-31 10:10:00,11.84,11.86,11.83,11.84,210800.0,9.7757,9.7922,9.7674,9.7757,210800.0
2011-01-31 10:20:00,11.84,11.88,11.84,11.87,342000.0,9.7757,9.8087,9.7757,9.8004,342000.0
2011-01-31 10:30:00,11.87,11.9,11.87,11.88,256800.0,9.8004,9.8252,9.8004,9.8087,256800.0
2011-01-31 10:40:00,11.88,11.88,11.85,11.87,416800.0,9.8087,9.8087,9.7839,9.8004,416800.0
2011-01-31 10:50:00,11.87,11.87,11.84,11.85,362000.0,9.8004,9.8004,9.7757,9.7839,362000.0
2011-01-31 11:00:00,11.85,11.88,11.85,11.86,410400.0,9.7839,9.8087,9.7839,9.7922,410400.0
2011-01-31 11:10:00,11.86,11.87,11.84,11.84,303200.0,9.7922,9.8004,9.7757,9.7757,303200.0
2011-01-31 11:20:00,11.84,11.85,11.81,11.82,238000.0,9.7757,9.7839,9.7509,9.7591,238000.0
2011-01-31 11:30:00,11.82,11.85,11.81,11.83,181200.0,9.7591,9.7839,9.7509,9.7674,181200.0
2011-01-31 11:40:00,11.83,11.85,11.83,11.85,114000.0,9.7674,9.7839,9.7674,9.7839,114000.0
2011-01-31 11:50:00,11.85,11.85,11.84,11.85,118800.0,9.7839,9.7839,9.7757,9.7839,118800.0
2011-01-31 12:00:00,11.85,11.87,11.84,11.85,306000.0,9.7839,9.8004,9.7757,9.7839,306000.0
2011-01-31 12:10:00,11.86,11.88,11.85,11.88,189600.0,9.7922,9.8087,9.7839,9.8087,189600.0
2011-01-31 12:20:00,11.88,11.9,11.88,11.9,248000.0,9.8087,9.8252,9.8087,9.8252,248000.0
2011-01-31 12:30:00,11.9,11.91,11.89,11.9,268800.0,9.8252,9.8335,9.8169,9.8252,268800.0
2011-01-31 12:40:00,11.9,11.9,11.88,11.88,202000.0,9.8252,9.8252,9.8087,9.8087,202000.0
2011-01-31 12:50:00,11.88,11.88,11.86,11.87,262400.0,9.8087,9.8087,9.7922,9.8004,262400.0
2011-01-31 13:00:00,11.87,11.88,11.86,11.87,186000.0,9.8004,9.8087,9.7922,9.8004,186000.0
2011-01-31 13:10:00,11.87,11.89,11.87,11.88,144000.0,9.8004,9.8169,9.8004,9.8087,144000.0
2011-01-31 13:20:00,11.88,11.9,11.87,11.9,115200.0,9.8087,9.8252,9.8004,9.8252,115200.0
2011-01-31 13:30:00,11.9,11.9,11.86,11.87,277600.0,9.8252,9.8252,9.7922,9.8004,277600.0
2011-01-31 13:40:00,11.87,11.87,11.85,11.86,196000.0,9.8004,9.8004,9.7839,9.7922,196000.0
2011-01-31 13:50:00,11.86,11.88,11.86,11.87,104000.0,9.7922,9.8087,9.7922,9.8004,104000.0
2011-01-31 14:00:00,11.87,11.89,11.87,11.88,161200.0,9.8004,9.8169,9.8004,9.8087,161200.0
2011-01-31 14:10:00,11.88,11.88,11.87,11.88,154800.0,9.8087,9.8087,9.8004,9.8087,154800.0
2011-01-31 14:20:00,11.88,11.88,11.85,11.85,224400.0,9.8087,9.8087,9.7839,9.7839,224400.0
2011-01-31 14:30:00,11.85,11.85,11.82,11.84,189600.0,9.7839,9.7839,9.7591,9.7757,189600.0
2011-01-31 14:40:00,11.84,11.84,11.81,11.82,219200.0,9.7757,9.7757,9.7509,9.7591,219200.0
2011-01-31 14:50:00,11.82,11.86,11.81,11.85,218000.0,9.7591,9.7922,9.7509,9.7839,218000.0
2011-01-31 15:00:00,11.85,11.87,11.84,11.84,206800.0,9.7839,9.8004,9.7757,9.7757,206800.0
2011-01-31 15:10:00,11.85,11.86,11.84,11.85,230000.0,9.7839,9.7922,9.7757,9.7839,230000.0
2011-01-31 15:20:00,11.85,11.85,11.82,11.82,338000.0,9.7839,9.7839,9.7591,9.7591,338000.0
2011-01-31 15:30:00,11.83,11.83,11.81,11.82,549200.0,9.7674,9.7674,9.7509,9.7591,549200.0
2011-01-31 15:40:00,11.82,11.85,11.81,11.85,1159200.0,9.7591,9.7839,9.7509,9.7839,1159200.0
2011-01-31 15:50:00,11.85,11.86,11.84,11.86,999600.0,9.7839,9.7922,9.7757,9.7922,999600.0
2011-02-01 09:30:00,11.89,11.97,11.88,11.95,348400.0,9.8169,9.883,9.8087,9.8665,348400.0
2011-02-01 09:40:00,11.94,11.95,11.87,11.87,407200.0,9.8582,9.8665,9.8004,9.8004,407200.0
2011-02-01 09:50:00,11.87,11.93,11.83,11.92,1250400.0,9.8004,9.85,9.7674,9.8417,1250400.0
2011-02-01 10:00:00,11.92,11.95,11.89,11.89,472800.0,9.8417,9.8665,9.8169,9.8169,472800.0
2011-02-01 10:10:00,11.89,11.91,11.88,11.91,438000.0,9.8169,9.8335,9.8087,9.8335,438000.0
2011-02-01 10:20:00,11.91,11.98,11.91,11.96,588800.0,9.8335,9.8913,9.8335,9.8747,588800.0
2011-02-01 10:30:00,11.96,11.96,11.92,11.94,294000.0,9.8747,9.8747,9.8417,9.8582,294000.0
2011-02-01 10:40:00,11.94,11.95,11.93,11.94,284400.0,9.8582,9.8665,9.85,9.8582,284400.0
2011-02-01 10:50:00,11.94,11.95,11.92,11.94,720800.0,9.8582,9.8665,9.8417,9.8582,720800.0
2011-02-01 11:00:00,11.94,11.95,11.93,11.94,174400.0,9.8582,9.8665,9.85,9.8582,174400.0
2011-02-01 11:10:00,11.94,11.96,11.93,11.95,107200.0,9.8582,9.8747,9.85,9.8665,107200.0
2011-02-01 11:20:00,11.95,11.97,11.95,11.96,150400.0,9.8665,9.883,9.8665,9.8747,150400.0
2011-02-01 11:30:00,11.96,11.99,11.96,11.99,202400.0,9.8747,9.8995,9.8747,9.8995,202400.0
2011-02-01 11:40:00,11.99,12.01,11.98,12.0,260400.0,9.8995,9.916,9.8913,9.9078,260400.0
2011-02-01 11:50:00,12.0,12.04,12.0,12.02,353200.0,9.9078,9.9408,9.9078,9.9243,353200.0
2011-02-01 12:00:00,12.02,12.02,11.99,12.0,157200.0,9.9243,9.9243,9.8995,9.9078,157200.0
2011-02-01 12:10:00,12.01,12.03,11.99,12.02,285600.0,9.916,9.9325,9.8995,9.9243,285600.0
2011-02-01 12:20:00,12.02,12.03,12.0,12.01,252400.0,9.9243,9.9325,9.9078,9.916,252400.0
2011-02-01 12:30:00,12.01,12.03,12.01,12.03,288000.0,9.916,9.9325,9.916,9.9325,288000.0
2011-02-01 12:40:00,12.03,12.04,12.02,12.03,165600.0,9.9325,9.9408,9.9243,9.9325,165600.0
2011-02-01 12:50:00,12.02,12.05,12.02,12.04,326400.0,9.9243,9.949,9.9243,9.9408,326400.0
2011-02-01 13:00:00,12.04,12.06,12.04,12.06,157600.0,9.9408,9.9573,9.9408,9.9573,157600.0
2011-02-01 13:10:00,12.06,12.06,12.03,12.04,165200.0,9.9573,9.9573,9.9325,9.9408,165200.0
2011-02-01 13:20:00,12.04,12.04,12.03,12.03,286000.0,9.9408,9.9408,9.9325,9.9325,286000.0
2011-02-01 13:30:00,12.03,12.04,12.01,12.02,298800.0,9.9325,9.9408,9.916,9.9243,298800.0
2011-02-01 13:40:00,12.02,12.03,12.01,12.02,430400.0,9.9243,9.9325,9.916,9.9243,430400.0
2011-02-01 13:50:00,12.02,12.03,12.01,12.01,152000.0,9.9243,9.9325,9.916,9.916,152000.0
2011-02-01 14:00:00,12.01,12.02,12.0,12.0,207600.0,9.916,9.9243,9.9078,9.9078,207600.0
2011-02-01 14:10:00,12.0,12.01,11.99,11.99,196000.0,9.9078,9.916,9.8995,9.8995,196000.0
2011-02-01 14:20:00,11.99,11.99,11.98,11.98,132800.0,9.8995,9.8995,9.8913,9.8913,132800.0
2011-02-01 14:30:00,11.99,11.99,11.96,11.97,295200.0,9.8995,9.8995,9.8747,9.883,295200.0
2011-02-01 14:40:00,11.97,12.0,11.97,11.97,276000.0,9.883,9.9078,9.883,9.883,276000.0
2011-02-01 14:50:00,11.97,11.98,11.96,11.97,287200.0,9.883,9.8913,9.8747,9.883,287200.0
2011-02-01 15:00:00,11.97,11.98,11.95,11.96,337200.0,9.883,9.8913,9.8665,9.8747,337200.0
2011-02-01 15:10:00,11.96,11.97,11.95,11.95,665600.0,9.8747,9.883,9.8665,9.8665,665600.0
2011-02-01 15:20:00,11.95,11.98,11.95,11.97,438400.0,9.8665,9.8913,9.8665,9.883,438400.0
2011-02-01 15:30:00,11.97,11.99,11.97,11.99,478400.0,9.883,9.8995,9.883,9.8995,478400.0
2011-02-01 15:40:00,11.99,12.0,11.99,12.0,652400.0,9.8995,9.9078,9.8995,9.9078,652400.0
2011-02-01 15:50:00,12.0,12.0,11.98,11.98,1330000.0,9.9078,9.9078,9.8913,9.8913,1330000.0
2011-02-02 09:30:00,11.92,11.97,11.87,11.92,746800.0,9.8417,9.883,9.8004,9.8417,746800.0
2011-02-02 09:40:00,11.92,11.94,11.9,11.92,404400.0,9.8417,9.8582,9.8252,9.8417,404400.0
2011-02-02 09:50:00,11.92,11.92,11.88,11.89,284000.0,9.8417,9.8417,9.8087,9.8169,284000.0
2011-02-02 10:00:00,11.88,11.89,11.84,11.84,295600.0,9.8087,9.8169,9.7757,9.7757,295600.0
2011-02-02 10:10:00,11.84,11.87,11.83,11.86,350400.0,9.7757,9.8004,9.7674,9.7922,350400.0
2011-02-02 10:20:00,11.87,11.87,11.83,11.85,236800.0,9.8004,9.8004,9.7674,9.7839,236800.0
2011-02-02 10:30:00,11.85,11.87,11.84,11.84,214800.0,9.7839,9.8004,9.7757,9.7757,214800.0
2011-02-02 10:40:00,11.84,11.85,11.82,11.84,383600.0,9.7757,9.7839,9.7591,9.7757,383600.0
2011-02-02 10:50:00,11.84,11.84,11.8,11.8,372800.0,9.7757,9.7757,9.7426,9.7426,372800.0
2011-02-02 11:00:00,11.81,11.81,11.76,11.77,364000.0,9.7509,9.7509,9.7096,9.7179,364000.0
2011-02-02 11:10:00,11.77,11.8,11.74,11.8,410800.0,9.7179,9.7426,9.6931,9.7426,410800.0
2011-02-02 11:20:00,11.8,11.83,11.79,11.81,277200.0,9.7426,9.7674,9.7344,9.7509,277200.0
2011-02-02 11:30:00,11.81,11.81,11.79,11.79,211600.0,9.7509,9.7509,9.7344,9.7344,211600.0
2011-02-02 11:40:00,11.79,11.8,11.78,11.79,161600.0,9.7344,9.7426,9.7261,9.7344,161600.0
2011-02-02 11:50:00,11.79,11.8,11.78,11.8,131600.0,9.7344,9.7426,9.7261,9.7426,131600.0
2011-02-02 12:00:00,11.8,11.81,11.78,11.79,118800.0,9.7426,9.7509,9.7261,9.7344,118800.0
2011-02-02 12:10:00,11.79,11.8,11.78,11.79,171200.0,9.7344,9.7426,9.7261,9.7344,171200.0
2011-02-02 12:20:00,11.79,11.8,11.77,11.77,111200.0,9.7344,9.7426,9.7179,9.7179,111200.0
2011-02-02 12:30:00,11.77,11.78,11.76,11.78,140000.0,9.7179,9.7261,9.7096,9.7261,140000.0
2011-02-02 12:40:00,11.78,11.78,11.77,11.77,150800.0,9.7261,9.7261,9.7179,9.7179,150800.0
2011-02-02 12:50:00,11.77,11.78,11.76,11.77,279600.0,9.7179,9.7261,9.7096,9.7179,279600.0
2011-02-02 13:00:00,11.77,11.78,11.76,11.76,180400.0,9.7179,9.7261,9.7096,9.7096,180400.0
2011-02-02 13:10:00,11.76,11.78,11.76,11.78,137600.0,9.7096,9.7261,9.7096,9.7261,137600.0
2011-02-02 13:20:00,11.78,11.8,11.78,11.79,383600.0,9.7261,9.7426,9.7261,9.7344,383600.0
2011-02-02 13:30:00,11.79,11.79,11.77,11.78,286400.0,9.7344,9.7344,9.7179,9.7261,286400.0
2011-02-02 13:40:00,11.78,11.79,11.78,11.78,68800.0,9.7261,9.7344,9.7261,9.7261,68800.0
2011-02-02 13:50:00,11.78,11.79,11.78,11.78,124000.0,9.7261,9.7344,9.7261,9.7261,124000.0
2011-02-02 14:00:00,11.78,11.79,11.78,11.78,129200.0,9.7261,9.7344,9.7261,9.7261,129200.0
2011-02-02 14:10:00,11.78,11.79,11.78,11.78,168800.0,9.7261,9.7344,9.7261,9.7261,168800.0
2011-02-02 14:20:00,11.78,11.79,11.78,11.79,168000.0,9.7261,9.7344,9.7261,9.7344,168000.0
2011-02-02 14:30:00,11.78,11.79,11.78,11.79,113600.0,9.7261,9.7344,9.7261,9.7344,113600.0
2011-02-02 14:40:00,11.79,11.8,11.78,11.79,384400.0,9.7344,9.7426,9.7261,9.7344,384400.0
2011-02-02 14:50:00,11.79,11.8,11.78,11.78,321600.0,9.7344,9.7426,9.7261,9.7261,321600.0
2011-02-02 15:00:00,11.78,11.79,11.78,11.78,706800.0,9.7261,9.7344,9.7261,9.7261,706800.0
2011-02-02 15:10:00,11.78,11.78,11.77,11.77,411200.0,9.7261,9.7261,9.7179,9.7179,411200.0
2011-02-02 15:20:00,11.78,11.79,11.76,11.76,486800.0,9.7261,9.7344,9.7096,9.7096,486800.0
2011-02-02 15:30:00,11.76,11.76,11.74,11.74,580000.0,9.7096,9.7096,9.6931,9.6931,580000.0
2011-02-02 15:40:00,11.74,11.78,11.74,11.78,638000.0,9.6931,9.7261,9.6931,9.7261,638000.0
2011-02-02 15:50:00,11.78,11.79,11.76,11.78,2422400.0,9.7261,9.7344,9.7096,9.7261,2422400.0
2011-02-03 09:30:00,12.06,12.22,11.99,12.22,1406800.0,9.9573,10.0894,9.8995,10.0894,1406800.0
2011-02-03 09:40:00,12.21,12.24,12.1,12.17,876400.0,10.0812,10.1059,9.9903,10.0481,876400.0
2011-02-03 09:50:00,12.17,12.24,12.17,12.24,391600.0,10.0481,10.1059,10.0481,10.1059,391600.0
2011-02-03 10:00:00,12.23,12.25,12.22,12.24,992000.0,10.0977,10.1142,10.0894,10.1059,992000.0
2011-02-03 10:10:00,12.24,12.24,12.19,12.22,704800.0,10.1059,10.1059,10.0646,10.0894,704800.0
2011-02-03 10:20:00,12.22,12.26,12.2,12.23,1316000.0,10.0894,10.1224,10.0729,10.0977,1316000.0
2011-02-03 10:30:00,12.23,12.31,12.22,12.31,886800.0,10.0977,10.1637,10.0894,10.1637,886800.0
2011-02-03 10:40:00,12.31,12.35,12.31,12.34,1000800.0,10.1637,10.1967,10.1637,10.1885,1000800.0
2011-02-03 10:50:00,12.34,12.36,12.32,12.36,620800.0,10.1885,10.205,10.172,10.205,620800.0
2011-02-03 11:00:00,12.36,12.37,12.33,12.37,576400.0,10.205,10.2133,10.1802,10.2133,576400.0
2011-02-03 11:10:00,12.37,12.38,12.35,12.37,720400.0,10.2133,10.2215,10.1967,10.2133,720400.0
2011-02-03 11:20:00,12.37,12.41,12.37,12.4,741600.0,10.2133,10.2463,10.2133,10.238,741600.0
2011-02-03 11:30:00,12.4,12.45,12.39,12.45,651200.0,10.238,10.2793,10.2298,10.2793,651200.0
2011-02-03 11:40:00,12.45,12.46,12.39,12.4,730400.0,10.2793,10.2876,10.2298,10.238,730400.0
2011-02-03 11:50:00,12.4,12.43,12.4,12.42,244800.0,10.238,10.2628,10.238,10.2545,244800.0
2011-02-03 12:00:00,12.42,12.44,12.42,12.42,366000.0,10.2545,10.2711,10.2545,10.2545,366000.0
2011-02-03 12:10:00,12.42,12.43,12.42,12.42,202400.0,10.2545,10.2628,10.2545,10.2545,202400.0
2011-02-03 12:20:00,12.42,12.44,12.42,12.43,197600.0,10.2545,10.2711,10.2545,10.2628,197600.0
2011-02-03 12:30:00,12.43,12.44,12.4,12.4,168400.0,10.2628,10.2711,10.238,10.238,168400.0
2011-02-03 12:40:00,12.4,12.4,12.37,12.38,270000.0,10.238,10.238,10.2133,10.2215,270000.0
2011-02-03 12:50:00,12.38,12.4,12.38,12.4,179200.0,10.2215,10.238,10.2215,10.238,179200.0
2011-02-03 13:00:00,12.4,12.41,12.37,12.38,160000.0,10.238,10.2463,10.2133,10.2215,160000.0
2011-02-03 13:10:00,12.38,12.39,12.38,12.38,82800.0,10.2215,10.2298,10.2215,10.2215,82800.0
2011-02-03 13:20:00,12.38,12.4,12.38,12.4,98400.0,10.2215,10.238,10.2215,10.238,98400.0
2011-02-03 13:30:00,12.4,12.4,12.39,12.39,98000.0,10.238,10.238,10.2298,10.2298,98000.0
2011-02-03 13:40:00,12.39,12.4,12.39,12.4,109600.0,10.2298,10.238,10.2298,10.238,109600.0
2011-02-03 13:50:00,12.4,12.4,12.39,12.4,150000.0,10.238,10.238,10.2298,10.238,150000.0
2011-02-03 14:00:00,12.4,12.43,12.4,12.42,382000.0,10.238,10.2628,10.238,10.2545,382000.0
2011-02-03 14:10:00,12.42,12.42,12.41,12.42,192400.0,10.2545,10.2545,10.2463,10.2545,192400.0
2011-02-03 14:20:00,12.42,12.45,12.41,12.45,487600.0,10.2545,10.2793,10.2463,10.2793,487600.0
2011-02-03 14:30:00,12.44,12.45,12.41,12.41,251200.0,10.2711,10.2793,10.2463,10.2463,251200.0
2011-02-03 14:40:00,12.41,12.41,12.38,12.39,312800.0,10.2463,10.2463,10.2215,10.2298,312800.0
2011-02-03 14:50:00,12.38,12.42,12.38,12.41,256400.0,10.2215,10.2545,10.2215,10.2463,256400.0
2011-02-03 15:00:00,12.41,12.46,12.41,12.45,421600.0,10.2463,10.2876,10.2463,10.2793,421600.0
2011-02-03 15:10:00,12.45,12.46,12.44,12.45,317600.0,10.2793,10.2876,10.2711,10.2793,317600.0
2011-02-03 15:20:00,12.45,12.45,12.41,12.42,231600.0,10.2793,10.2793,10.2463,10.2545,231600.0
2011-02-03 15:30:00,12.42,12.43,12.41,12.43,377200.0,10.2545,10.2628,10.2463,10.2628,377200.0
2011-02-03 15:40:00,12.43,12.43,12.39,12.41,553600.0,10.2628,10.2628,10.2298,10.2463,553600.0
2011-02-03 15:50:00,12.41,12.43,12.37,12.38,1578400.0,10.2463,10.2628,10.2133,10.2215,1578400.0
2011-02-04 09:30:00,12.36,12.38,12.35,12.36,422800.0,10.205,10.2215,10.1967,10.205,422800.0
2011-02-04 09:40:00,12.36,12.38,12.35,12.36,278400.0,10.205,10.2215,10.1967,10.205,278400.0
2011-02-04 09:50:00,12.35,12.4,12.35,12.39,444000.0,10.1967,10.238,10.1967,10.2298,444000.0
2011-02-04 10:00:00,12.38,12.44,12.38,12.42,524400.0,10.2215,10.2711,10.2215,10.2545,524400.0
2011-02-04 10:10:00,12.42,12.42,12.37,12.38,406800.0,10.2545,10.2545,10.2133,10.2215,406800.0
2011-02-04 10:20:00,12.38,12.43,12.38,12.43,194800.0,10.2215,10.2628,10.2215,10.2628,194800.0
2011-02-04 10:30:00,12.43,12.44,12.4,12.42,285600.0,10.2628,10.2711,10.238,10.2545,285600.0
2011-02-04 10:40:00,12.42,12.43,12.42,12.43,321600.0,10.2545,10.2628,10.2545,10.2628,321600.0
2011-02-04 10:50:00,12.42,12.43,12.39,12.4,232400.0,10.2545,10.2628,10.2298,10.238,232400.0
2011-02-04 11:00:00,12.4,12.41,12.39,12.41,234800.0,10.238,10.2463,10.2298,10.2463,234800.0
2011-02-04 11:10:00,12.41,12.42,12.4,12.42,166400.0,10.2463,10.2545,10.238,10.2545,166400.0
2011-02-04 11:20:00,12.42,12.43,12.42,12.43,179600.0,10.2545,10.2628,10.2545,10.2628,179600.0
2011-02-04 11:30:00,12.43,12.43,12.42,12.43,222800.0,10.2628,10.2628,10.2545,10.2628,222800.0
2011-02-04 11:40:00,12.43,12.44,12.43,12.43,132800.0,10.2628,10.2711,10.2628,10.2628,132800.0
2011-02-04 11:50:00,12.43,12.44,12.4,12.4,168800.0,10.2628,10.2711,10.238,10.238,168800.0
2011-02-04 12:00:00,12.41,12.43,12.4,12.42,154000.0,10.2463,10.2628,10.238,10.2545,154000.0
2011-02-04 12:10:00,12.42,12.42,12.4,12.4,217600.0,10.2545,10.2545,10.238,10.238,217600.0
2011-02-04 12:20:00,12.4,12.4,12.4,12.4,72800.0,10.238,10.238,10.238,10.238,72800.0
2011-02-04 12:30:00,12.4,12.42,12.4,12.42,118000.0,10.238,10.2545,10.238,10.2545,118000.0
2011-02-04 12:40:00,12.42,12.42,12.41,12.41,78800.0,10.2545,10.2545,10.2463,10.2463,78800.0
2011-02-04 12:50:00,12.42,12.42,12.41,12.42,110800.0,10.2545,10.2545,10.2463,10.2545,110800.0
2011-02-04 13:00:00,12.42,12.43,12.41,12.43,170400.0,10.2545,10.2628,10.2463,10.2628,170400.0
2011-02-04 13:10:00,12.43,12.43,12.4,12.42,216000.0,10.2628,10.2628,10.238,10.2545,216000.0
2011-02-04 13:20:00,12.42,12.42,12.41,12.41,406800.0,10.2545,10.2545,10.2463,10.2463,406800.0
2011-02-04 13:30:00,12.42,12.43,12.41,12.43,186000.0,10.2545,10.2628,10.2463,10.2628,186000.0
2011-02-04 13:40:00,12.43,12.44,12.43,12.44,85600.0,10.2628,10.2711,10.2628,10.2711,85600.0
2011-02-04 13:50:00,12.43,12.46,12.43,12.45,200800.0,10.2628,10.2876,10.2628,10.2793,200800.0
2011-02-04 14:00:00,12.45,12.45,12.43,12.44,123200.0,10.2793,10.2793,10.2628,10.2711,123200.0
2011-02-04 14:10:00,12.43,12.44,12.41,12.42,151200.0,10.2628,10.2711,10.2463,10.2545,151200.0
2011-02-04 14:20:00,12.42,12.42,12.39,12.4,244400.0,10.2545,10.2545,10.2298,10.238,244400.0
2011-02-04 14:30:00,12.4,12.4,12.39,12.4,115200.0,10.238,10.238,10.2298,10.238,115200.0
2011-02-04 14:40:00,12.4,12.4,12.38,12.39,157600.0,10.238,10.238,10.2215,10.2298,157600.0
2011-02-04 14:50:00,12.39,12.4,12.38,12.39,230400.0,10.2298,10.238,10.2215,10.2298,230400.0
2011-02-04 15:00:00,12.39,12.41,12.38,12.38,262400.0,10.2298,10.2463,10.2215,10.2215,262400.0
2011-02-04 15:10:00,12.38,12.4,12.38,12.4,160000.0,10.2215,10.238,10.2215,10.238,160000.0
2011-02-04 15:20:00,12.4,12.43,12.4,12.43,363600.0,10.238,10.2628,10.238,10.2628,363600.0
2011-02-04 15:30:00,12.42,12.45,12.42,12.43,622800.0,10.2545,10.2793,10.2545,10.2628,622800.0
2011-02-04 15:40:00,12.43,12.43,12.41,12.43,773200.0,10.2628,10.2628,10.2463,10.2628,773200.0
2011-02-04 15:50:00,12.43,12.43,12.41,12.42,1424000.0,10.2628,10.2628,10.2463,10.2545,1424000.0
2011-02-07 09:30:00,12.38,12.44,12.37,12.4,431200.0,10.2215,10.2711,10.2133,10.238,431200.0
2011-02-07 09:40:00,12.4,12.41,12.39,12.41,529600.0,10.238,10.2463,10.2298,10.2463,529600.0
2011-02-07 09:50:00,12.41,12.43,12.4,12.42,373200.0,10.2463,10.2628,10.238,10.2545,373200.0
2011-02-07 10:00:00,12.42,12.44,12.4,12.44,503200.0,10.2545,10.2711,10.238,10.2711,503200.0
2011-02-07 10:10:00,12.44,12.46,12.43,12.44,332000.0,10.2711,10.2876,10.2628,10.2711,332000.0
2011-02-07 10:20:00,12.44,12.48,12.44,12.46,332400.0,10.2711,10.3041,10.2711,10.2876,332400.0
2011-02-07 10:30:00,12.46,12.49,12.46,12.49,255200.0,10.2876,10.3123,10.2876,10.3123,255200.0
2011-02-07 10:40:00,12.48,12.49,12.47,12.47,263200.0,10.3041,10.3123,10.2958,10.2958,263200.0
2011-02-07 10:50:00,12.47,12.48,12.46,12.46,281600.0,10.2958,10.3041,10.2876,10.2876,281600.0
2011-02-07 11:00:00,12.46,12.47,12.46,12.47,333600.0,10.2876,10.2958,10.2876,10.2958,333600.0
2011-02-07 11:10:00,12.47,12.48,12.47,12.48,262400.0,10.2958,10.3041,10.2958,10.3041,262400.0
2011-02-07 11:20:00,12.48,12.49,12.48,12.49,306000.0,10.3041,10.3123,10.3041,10.3123,306000.0
2011-02-07 11:30:00,12.49,12.52,12.49,12.51,1043600.0,10.3123,10.3371,10.3123,10.3288,1043600.0
2011-02-07 11:40:00,12.51,12.52,12.49,12.51,260800.0,10.3288,10.3371,10.3123,10.3288,260800.0
2011-02-07 11:50:00,12.51,12.51,12.5,12.51,236000.0,10.3288,10.3288,10.3206,10.3288,236000.0
2011-02-07 12:00:00,12.51,12.51,12.49,12.5,316800.0,10.3288,10.3288,10.3123,10.3206,316800.0
2011-02-07 12:10:00,12.5,12.5,12.49,12.49,268400.0,10.3206,10.3206,10.3123,10.3123,268400.0
2011-02-07 12:20:00,12.49,12.49,12.48,12.49,274000.0,10.3123,10.3123,10.3041,10.3123,274000.0
2011-02-07 12:30:00,12.48,12.49,12.48,12.48,87200.0,10.3041,10.3123,10.3041,10.3041,87200.0
2011-02-07 12:40:00,12.48,12.5,12.48,12.5,257600.0,10.3041,10.3206,10.3041,10.3206,257600.0
2011-02-07 12:50:00,12.5,12.5,12.49,12.49,161200.0,10.3206,10.3206,10.3123,10.3123,161200.0
2011-02-07 13:00:00,12.49,12.5,12.49,12.5,139600.0,10.3123,10.3206,10.3123,10.3206,139600.0
2011-02-07 13:10:00,12.5,12.5,12.5,12.5,151200.0,10.3206,10.3206,10.3206,10.3206,151200.0
2011-02-07 13:20:00,12.5,12.51,12.5,12.51,162400.0,10.3206,10.3288,10.3206,10.3288,162400.0
2011-02-07 13:30:00,12.51,12.51,12.49,12.49,88800.0,10.3288,10.3288,10.3123,10.3123,88800.0
2011-02-07 13:40:00,12.5,12.5,12.49,12.49,101200.0,10.3206,10.3206,10.3123,10.3123,101200.0
2011-02-07 13:50:00,12.49,12.51,12.49,12.5,175200.0,10.3123,10.3288,10.3123,10.3206,175200.0
2011-02-07 14:00:00,12.5,12.51,12.5,12.5,164400.0,10.3206,10.3288,10.3206,10.3206,164400.0
2011-02-07 14:10:00,12.51,12.51,12.49,12.5,149200.0,10.3288,10.3288,10.3123,10.3206,149200.0
2011-02-07 14:20:00,12.5,12.5,12.47,12.48,301200.0,10.3206,10.3206,10.2958,10.3041,301200.0
2011-02-07 14:30:00,12.48,12.48,12.46,12.46,316400.0,10.3041,10.3041,10.2876,10.2876,316400.0
2011-02-07 14:40:00,12.46,12.47,12.45,12.45,272400.0,10.2876,10.2958,10.2793,10.2793,272400.0
2011-02-07 14:50:00,12.45,12.46,12.43,12.44,275600.0,10.2793,10.2876,10.2628,10.2711,275600.0
2011-02-07 15:00:00,12.44,12.44,12.43,12.43,180400.0,10.2711,10.2711,10.2628,10.2628,180400.0
2011-02-07 15:10:00,12.43,12.44,12.41,12.41,235200.0,10.2628,10.2711,10.2463,10.2463,235200.0
2011-02-07 15:20:00,12.41,12.41,12.4,12.4,387200.0,10.2463,10.2463,10.238,10.238,387200.0
2011-02-07 15:30:00,12.41,12.42,12.4,12.4,351600.0,10.2463,10.2545,10.238,10.238,351600.0
2011-02-07 15:40:00,12.4,12.44,12.4,12.44,392400.0,10.238,10.2711,10.238,10.2711,392400.0
2011-02-07 15:50:00,12.44,12.45,12.43,12.45,720800.0,10.2711,10.2793,10.2628,10.2793,720800.0
2011-02-08 09:30:00,12.41,12.48,12.36,12.43,332400.0,10.2771,10.3351,10.2357,10.2937,332400.0
2011-02-08 09:40:00,12.43,12.45,12.4,12.44,150400.0,10.2937,10.3102,10.2688,10.302,150400.0
2011-02-08 09:50:00,12.44,12.44,12.42,12.42,133600.0,10.302,10.302,10.2854,10.2854,133600.0
2011-02-08 10:00:00,12.42,12.43,12.42,12.43,218400.0,10.2854,10.2937,10.2854,10.2937,218400.0
2011-02-08 10:10:00,12.43,12.47,12.43,12.46,186000.0,10.2937,10.3268,10.2937,10.3185,186000.0
2011-02-08 10:20:00,12.47,12.47,12.46,12.47,179200.0,10.3268,10.3268,10.3185,10.3268,179200.0
2011-02-08 10:30:00,12.47,12.47,12.43,12.44,200800.0,10.3268,10.3268,10.2937,10.302,200800.0
2011-02-08 10:40:00,12.44,12.45,12.43,12.44,139200.0,10.302,10.3102,10.2937,10.302,139200.0
2011-02-08 10:50:00,12.44,12.44,12.42,12.42,179600.0,10.302,10.302,10.2854,10.2854,179600.0
2011-02-08 11:00:00,12.43,12.43,12.42,12.42,174000.0,10.2937,10.2937,10.2854,10.2854,174000.0
2011-02-08 11:10:00,12.42,12.42,12.41,12.41,220000.0,10.2854,10.2854,10.2771,10.2771,220000.0
2011-02-08 11:20:00,12.41,12.42,12.41,12.41,362400.0,10.2771,10.2854,10.2771,10.2771,362400.0
2011-02-08 11:30:00,12.41,12.43,12.41,12.43,84000.0,10.2771,10.2937,10.2771,10.2937,84000.0
2011-02-08 11:40:00,12.43,12.43,12.42,12.43,86800.0,10.2937,10.2937,10.2854,10.2937,86800.0
2011-02-08 11:50:00,12.43,12.43,12.43,12.43,86400.0,10.2937,10.2937,10.2937,10.2937,86400.0
2011-02-08 12:00:00,12.43,12.43,12.41,12.41,91600.0,10.2937,10.2937,10.2771,10.2771,91600.0
2011-02-08 12:10:00,12.41,12.41,12.4,12.4,54400.0,10.2771,10.2771,10.2688,10.2688,54400.0
2011-02-08 12:20:00,12.41,12.41,12.4,12.4,110400.0,10.2771,10.2771,10.2688,10.2688,110400.0
2011-02-08 12:30:00,12.41,12.43,12.41,12.42,75200.0,10.2771,10.2937,10.2771,10.2854,75200.0
2011-02-08 12:40:00,12.42,12.42,12.41,12.42,66000.0,10.2854,10.2854,10.2771,10.2854,66000.0
2011-02-08 12:50:00,12.42,12.42,12.4,12.4,93200.0,10.2854,10.2854,10.2688,10.2688,93200.0
2011-02-08 13:00:00,12.4,12.42,12.4,12.41,90800.0,10.2688,10.2854,10.2688,10.2771,90800.0
2011-02-08 13:10:00,12.41,12.41,12.4,12.4,123600.0,10.2771,10.2771,10.2688,10.2688,123600.0
2011-02-08 13:20:00,12.4,12.41,12.4,12.4,50800.0,10.2688,10.2771,10.2688,10.2688,50800.0
2011-02-08 13:30:00,12.4,12.42,12.4,12.42,146000.0,10.2688,10.2854,10.2688,10.2854,146000.0
2011-02-08 13:40:00,12.42,12.43,12.42,12.43,48800.0,10.2854,10.2937,10.2854,10.2937,48800.0
2011-02-08 13:50:00,12.43,12.43,12.42,12.42,145600.0,10.2937,10.2937,10.2854,10.2854,145600.0
2011-02-08 14:00:00,12.42,12.44,12.42,12.43,78800.0,10.2854,10.302,10.2854,10.2937,78800.0
2011-02-08 14:10:00,12.44,12.44,12.43,12.43,110800.0,10.302,10.302,10.2937,10.2937,110800.0
2011-02-08 14:20:00,12.43,12.44,12.43,12.44,122000.0,10.2937,10.302,10.2937,10.302,122000.0
2011-02-08 14:30:00,12.44,12.44,12.43,12.44,134800.0,10.302,10.302,10.2937,10.302,134800.0
2011-02-08 14:40:00,12.44,12.45,12.43,12.44,169200.0,10.302,10.3102,10.2937,10.302,169200.0
2011-02-08 14:50:00,12.44,12.46,12.43,12.43,232400.0,10.302,10.3185,10.2937,10.2937,232400.0
2011-02-08 15:00:00,12.43,12.45,12.43,12.45,234800.0,10.2937,10.3102,10.2937,10.3102,234800.0
2011-02-08 15:10:00,12.45,12.45,12.43,12.43,190000.0,10.3102,10.3102,10.2937,10.2937,190000.0
2011-02-08 15:20:00,12.43,12.44,12.42,12.43,387600.0,10.2937,10.302,10.2854,10.2937,387600.0
2011-02-08 15:30:00,12.43,12.45,12.43,12.43,303200.0,10.2937,10.3102,10.2937,10.2937,303200.0
2011-02-08 15:40:00,12.43,12.45,12.43,12.45,294800.0,10.2937,10.3102,10.2937,10.3102,294800.0
2011-02-08 15:50:00,12.45,12.46,12.44,12.46,785200.0,10.3102,10.3185,10.302,10.3185,785200.0
2011-02-09 09:30:00,12.42,12.49,12.4,12.49,248400.0,10.2854,10.3434,10.2688,10.3434,248400.0
2011-02-09 09:40:00,12.49,12.5,12.47,12.47,163600.0,10.3434,10.3517,10.3268,10.3268,163600.0
2011-02-09 09:50:00,12.47,12.48,12.46,12.47,179600.0,10.3268,10.3351,10.3185,10.3268,179600.0
2011-02-09 10:00:00,12.47,12.49,12.47,12.48,336800.0,10.3268,10.3434,10.3268,10.3351,336800.0
2011-02-09 10:10:00,12.48,12.48,12.43,12.43,158400.0,10.3351,10.3351,10.2937,10.2937,158400.0
2011-02-09 10:20:00,12.43,12.47,12.43,12.46,133600.0,10.2937,10.3268,10.2937,10.3185,133600.0
2011-02-09 10:30:00,12.46,12.46,12.43,12.44,146400.0,10.3185,10.3185,10.2937,10.302,146400.0
2011-02-09 10:40:00,12.44,12.45,12.43,12.43,164000.0,10.302,10.3102,10.2937,10.2937,164000.0
2011-02-09 10:50:00,12.43,12.45,12.43,12.43,130400.0,10.2937,10.3102,10.2937,10.2937,130400.0
2011-02-09 11:00:00,12.43,12.44,12.43,12.44,96800.0,10.2937,10.302,10.2937,10.302,96800.0
2011-02-09 11:10:00,12.44,12.44,12.4,12.41,409600.0,10.302,10.302,10.2688,10.2771,409600.0
2011-02-09 11:20:00,12.41,12.43,12.4,12.41,170800.0,10.2771,10.2937,10.2688,10.2771,170800.0
2011-02-09 11:30:00,12.41,12.43,12.4,12.41,250800.0,10.2771,10.2937,10.2688,10.2771,250800.0
2011-02-09 11:40:00,12.4,12.41,12.4,12.4,226000.0,10.2688,10.2771,10.2688,10.2688,226000.0
2011-02-09 11:50:00,12.41,12.41,12.38,12.38,137600.0,10.2771,10.2771,10.2523,10.2523,137600.0
2011-02-09 12:00:00,12.38,12.38,12.35,12.37,416000.0,10.2523,10.2523,10.2274,10.244,416000.0
2011-02-09 12:10:00,12.37,12.37,12.35,12.35,192000.0,10.244,10.244,10.2274,10.2274,192000.0
2011-02-09 12:20:00,12.36,12.36,12.33,12.35,336800.0,10.2357,10.2357,10.2109,10.2274,336800.0
2011-02-09 12:30:00,12.35,12.36,12.34,12.34,251600.0,10.2274,10.2357,10.2191,10.2191,251600.0
2011-02-09 12:40:00,12.34,12.35,12.34,12.35,202400.0,10.2191,10.2274,10.2191,10.2274,202400.0
2011-02-09 12:50:00,12.35,12.35,12.32,12.32,238800.0,10.2274,10.2274,10.2026,10.2026,238800.0
2011-02-09 13:00:00,12.32,12.34,12.32,12.34,270400.0,10.2026,10.2191,10.2026,10.2191,270400.0
2011-02-09 13:10:00,12.34,12.35,12.34,12.35,202800.0,10.2191,10.2274,10.2191,10.2274,202800.0
2011-02-09 13:20:00,12.35,12.38,12.35,12.38,183200.0,10.2274,10.2523,10.2274,10.2523,183200.0
2011-02-09 13:30:00,12.38,12.38,12.37,12.37,109200.0,10.2523,10.2523,10.244,10.244,109200.0
2011-02-09 13:40:00,12.37,12.38,12.36,12.36,152400.0,10.244,10.2523,10.2357,10.2357,152400.0
2011-02-09 13:50:00,12.36,12.36,12.36,12.36,173600.0,10.2357,10.2357,10.2357,10.2357,173600.0
2011-02-09 14:00:00,12.36,12.36,12.34,12.35,314000.0,10.2357,10.2357,10.2191,10.2274,314000.0
2011-02-09 14:10:00,12.35,12.35,12.33,12.34,208000.0,10.2274,10.2274,10.2109,10.2191,208000.0
2011-02-09 14:20:00,12.34,12.34,12.31,12.32,222000.0,10.2191,10.2191,10.1943,10.2026,222000.0
2011-02-09 14:30:00,12.32,12.33,12.29,12.29,187600.0,10.2026,10.2109,10.1777,10.1777,187600.0
2011-02-09 14:40:00,12.29,12.32,12.29,12.31,349600.0,10.1777,10.2026,10.1777,10.1943,349600.0
2011-02-09 14:50:00,12.31,12.33,12.3,12.32,247200.0,10.1943,10.2109,10.186,10.2026,247200.0
2011-02-09 15:00:00,12.32,12.34,12.32,12.33,258400.0,10.2026,10.2191,10.2026,10.2109,258400.0
2011-02-09 15:10:00,12.34,12.34,12.32,12.32,350800.0,10.2191,10.2191,10.2026,10.2026,350800.0
2011-02-09 15:20:00,12.32,12.32,12.32,12.32,179600.0,10.2026,10.2026,10.2026,10.2026,179600.0
2011-02-09 15:30:00,12.32,12.33,12.31,12.32,457600.0,10.2026,10.2109,10.1943,10.2026,457600.0
2011-02-09 15:40:00,12.31,12.33,12.31,12.31,415600.0,10.1943,10.2109,10.1943,10.1943,415600.0
2011-02-09 15:50:00,12.31,12.34,12.3,12.34,937200.0,10.1943,10.2191,10.186,10.2191,937200.0
2011-02-10 09:30:00,12.31,12.37,12.3,12.36,192800.0,10.1943,10.244,10.186,10.2357,192800.0
2011-02-10 09:40:00,12.36,12.39,12.35,12.36,307600.0,10.2357,10.2606,10.2274,10.2357,307600.0
2011-02-10 09:50:00,12.36,12.38,12.36,12.37,216400.0,10.2357,10.2523,10.2357,10.244,216400.0
2011-02-10 10:00:00,12.37,12.42,12.37,12.41,234800.0,10.244,10.2854,10.244,10.2771,234800.0
2011-02-10 10:10:00,12.41,12.44,12.4,12.44,179200.0,10.2771,10.302,10.2688,10.302,179200.0
2011-02-10 10:20:00,12.43,12.44,12.42,12.44,110000.0,10.2937,10.302,10.2854,10.302,110000.0
2011-02-10 10:30:00,12.44,12.45,12.42,12.42,187200.0,10.302,10.3102,10.2854,10.2854,187200.0
2011-02-10 10:40:00,12.42,12.44,12.42,12.42,83200.0,10.2854,10.302,10.2854,10.2854,83200.0
2011-02-10 10:50:00,12.43,12.43,12.4,12.4,122400.0,10.2937,10.2937,10.2688,10.2688,122400.0
2011-02-10 11:00:00,12.4,12.43,12.4,12.41,101200.0,10.2688,10.2937,10.2688,10.2771,101200.0
2011-02-10 11:10:00,12.41,12.44,12.41,12.42,88400.0,10.2771,10.302,10.2771,10.2854,88400.0
2011-02-10 11:20:00,12.42,12.45,12.42,12.45,116800.0,10.2854,10.3102,10.2854,10.3102,116800.0
2011-02-10 11:30:00,12.45,12.45,12.44,12.45,134000.0,10.3102,10.3102,10.302,10.3102,134000.0
2011-02-10 11:40:00,12.45,12.46,12.45,12.46,146800.0,10.3102,10.3185,10.3102,10.3185,146800.0
2011-02-10 11:50:00,12.46,12.47,12.45,12.47,89600.0,10.3185,10.3268,10.3102,10.3268,89600.0
2011-02-10 12:00:00,12.47,12.47,12.44,12.44,64000.0,10.3268,10.3268,10.302,10.302,64000.0
2011-02-10 12:10:00,12.44,12.44,12.43,12.43,83600.0,10.302,10.302,10.2937,10.2937,83600.0
2011-02-10 12:20:00,12.44,12.46,12.43,12.46,150000.0,10.302,10.3185,10.2937,10.3185,150000.0
2011-02-10 12:30:00,12.46,12.47,12.45,12.45,105200.0,10.3185,10.3268,10.3102,10.3102,105200.0
2011-02-10 12:40:00,12.45,12.46,12.45,12.46,124800.0,10.3102,10.3185,10.3102,10.3185,124800.0
2011-02-10 12:50:00,12.46,12.47,12.44,12.44,95600.0,10.3185,10.3268,10.302,10.302,95600.0
2011-02-10 13:00:00,12.45,12.47,12.45,12.47,149600.0,10.3102,10.3268,10.3102,10.3268,149600.0
2011-02-10 13:10:00,12.47,12.47,12.46,12.47,111200.0,10.3268,10.3268,10.3185,10.3268,111200.0
2011-02-10 13:20:00,12.47,12.47,12.45,12.46,74400.0,10.3268,10.3268,10.3102,10.3185,74400.0
2011-02-10 13:30:00,12.45,12.47,12.45,12.45,73600.0,10.3102,10.3268,10.3102,10.3102,73600.0
2011-02-10 13:40:00,12.45,12.47,12.45,12.46,115200.0,10.3102,10.3268,10.3102,10.3185,115200.0
2011-02-10 13:50:00,12.46,12.47,12.45,12.45,115200.0,10.3185,10.3268,10.3102,10.3102,115200.0
2011-02-10 14:00:00,12.46,12.49,12.45,12.49,175600.0,10.3185,10.3434,10.3102,10.3434,175600.0
2011-02-10 14:10:00,12.49,12.49,12.48,12.49,145600.0,10.3434,10.3434,10.3351,10.3434,145600.0
2011-02-10 14:20:00,12.48,12.5,12.48,12.49,336400.0,10.3351,10.3517,10.3351,10.3434,336400.0
2011-02-10 14:30:00,12.49,12.51,12.49,12.51,394800.0,10.3434,10.3599,10.3434,10.3599,394800.0
2011-02-10 14:40:00,12.51,12.51,12.49,12.5,115600.0,10.3599,10.3599,10.3434,10.3517,115600.0
2011-02-10 14:50:00,12.5,12.5,12.47,12.47,136800.0,10.3517,10.3517,10.3268,10.3268,136800.0
2011-02-10 15:00:00,12.47,12.48,12.46,12.46,107600.0,10.3268,10.3351,10.3185,10.3185,107600.0
2011-02-10 15:10:00,12.46,12.48,12.45,12.48,105200.0,10.3185,10.3351,10.3102,10.3351,105200.0
2011-02-10 15:20:00,12.47,12.48,12.47,12.48,135200.0,10.3268,10.3351,10.3268,10.3351,135200.0
2011-02-10 15:30:00,12.48,12.49,12.46,12.47,462400.0,10.3351,10.3434,10.3185,10.3268,462400.0
2011-02-10 15:40:00,12.47,12.5,12.46,12.49,481600.0,10.3268,10.3517,10.3185,10.3434,481600.0
2011-02-10 15:50:00,12.49,12.5,12.44,12.49,1716000.0,10.3434,10.3517,10.302,10.3434,1716000.0
2011-02-11 09:30:00,12.44,12.49,12.4,12.47,242800.0,10.302,10.3434,10.2688,10.3268,242800.0
2011-02-11 09:40:00,12.47,12.49,12.47,12.48,193200.0,10.3268,10.3434,10.3268,10.3351,193200.0
2011-02-11 09:50:00,12.48,12.5,12.48,12.5,246000.0,10.3351,10.3517,10.3351,10.3517,246000.0
2011-02-11 10:00:00,12.49,12.52,12.49,12.52,392000.0,10.3434,10.3682,10.3434,10.3682,392000.0
2011-02-11 10:10:00,12.52,12.52,12.49,12.49,185200.0,10.3682,10.3682,10.3434,10.3434,185200.0
2011-02-11 10:20:00,12.5,12.5,12.48,12.48,195200.0,10.3517,10.3517,10.3351,10.3351,195200.0
2011-02-11 10:30:00,12.48,12.51,12.47,12.51,156800.0,10.3351,10.3599,10.3268,10.3599,156800.0
2011-02-11 10:40:00,12.51,12.52,12.5,12.52,131200.0,10.3599,10.3682,10.3517,10.3682,131200.0
2011-02-11 10:50:00,12.52,12.55,12.52,12.55,312800.0,10.3682,10.3931,10.3682,10.3931,312800.0
2011-02-11 11:00:00,12.55,12.56,12.54,12.56,449200.0,10.3931,10.4013,10.3848,10.4013,449200.0
2011-02-11 11:10:00,12.56,12.57,12.56,12.56,437600.0,10.4013,10.4096,10.4013,10.4013,437600.0
2011-02-11 11:20:00,12.56,12.57,12.55,12.56,123200.0,10.4013,10.4096,10.3931,10.4013,123200.0
2011-02-11 11:30:00,12.56,12.56,12.55,12.55,334000.0,10.4013,10.4013,10.3931,10.3931,334000.0
2011-02-11 11:40:00,12.55,12.55,12.53,12.54,193200.0,10.3931,10.3931,10.3765,10.3848,193200.0
2011-02-11 11:50:00,12.54,12.55,12.53,12.54,101200.0,10.3848,10.3931,10.3765,10.3848,101200.0
2011-02-11 12:00:00,12.53,12.55,12.53,12.55,119200.0,10.3765,10.3931,10.3765,10.3931,119200.0
2011-02-11 12:10:00,12.55,12.55,12.53,12.55,225600.0,10.3931,10.3931,10.3765,10.3931,225600.0
2011-02-11 12:20:00,12.55,12.55,12.53,12.54,95600.0,10.3931,10.3931,10.3765,10.3848,95600.0
2011-02-11 12:30:00,12.53,12.55,12.53,12.54,121600.0,10.3765,10.3931,10.3765,10.3848,121600.0
2011-02-11 12:40:00,12.54,12.56,12.53,12.56,529200.0,10.3848,10.4013,10.3765,10.4013,529200.0
2011-02-11 12:50:00,12.56,12.6,12.56,12.59,210400.0,10.4013,10.4345,10.4013,10.4262,210400.0
2011-02-11 13:00:00,12.6,12.62,12.59,12.61,219600.0,10.4345,10.451,10.4262,10.4427,219600.0
2011-02-11 13:10:00,12.61,12.65,12.61,12.63,488400.0,10.4427,10.4759,10.4427,10.4593,488400.0
2011-02-11 13:20:00,12.63,12.64,12.63,12.63,177600.0,10.4593,10.4676,10.4593,10.4593,177600.0
2011-02-11 13:30:00,12.63,12.64,12.63,12.63,175200.0,10.4593,10.4676,10.4593,10.4593,175200.0
2011-02-11 13:40:00,12.63,12.64,12.63,12.63,167600.0,10.4593,10.4676,10.4593,10.4593,167600.0
2011-02-11 13:50:00,12.63,12.66,12.63,12.65,264400.0,10.4593,10.4842,10.4593,10.4759,264400.0
2011-02-11 14:00:00,12.65,12.7,12.65,12.69,558000.0,10.4759,10.5173,10.4759,10.509,558000.0
2011-02-11 14:10:00,12.7,12.71,12.69,12.71,388400.0,10.5173,10.5256,10.509,10.5256,388400.0
2011-02-11 14:20:00,12.71,12.73,12.71,12.72,449600.0,10.5256,10.5421,10.5256,10.5338,449600.0
2011-02-11 14:30:00,12.72,12.74,12.72,12.74,389600.0,10.5338,10.5504,10.5338,10.5504,389600.0
2011-02-11 14:40:00,12.74,12.75,12.73,12.74,658400.0,10.5504,10.5587,10.5421,10.5504,658400.0
2011-02-11 14:50:00,12.74,12.74,12.74,12.74,228800.0,10.5504,10.5504,10.5504,10.5504,228800.0
2011-02-11 15:00:00,12.74,12.74,12.72,12.72,230000.0,10.5504,10.5504,10.5338,10.5338,230000.0
2011-02-11 15:10:00,12.72,12.73,12.71,12.72,254400.0,10.5338,10.5421,10.5256,10.5338,254400.0
2011-02-11 15:20:00,12.72,12.73,12.71,12.71,475600.0,10.5338,10.5421,10.5256,10.5256,475600.0
2011-02-11 15:30:00,12.71,12.71,12.69,12.7,278800.0,10.5256,10.5256,10.509,10.5173,278800.0
2011-02-11 15:40:00,12.7,12.7,12.67,12.69,732000.0,10.5173,10.5173,10.4924,10.509,732000.0
2011-02-11 15:50:00,12.69,12.7,12.68,12.7,1210000.0,10.509,10.5173,10.5007,10.5173,1210000.0
2011-02-14 09:30:00,12.53,12.59,12.51,12.54,759200.0,10.3765,10.4262,10.3599,10.3848,759200.0
2011-02-14 09:40:00,12.55,12.55,12.5,12.52,383200.0,10.3931,10.3931,10.3517,10.3682,383200.0
2011-02-14 09:50:00,12.52,12.53,12.47,12.47,318800.0,10.3682,10.3765,10.3268,10.3268,318800.0
2011-02-14 10:00:00,12.48,12.5,12.47,12.5,303600.0,10.3351,10.3517,10.3268,10.3517,303600.0
2011-02-14 10:10:00,12.5,12.51,12.46,12.48,266000.0,10.3517,10.3599,10.3185,10.3351,266000.0
2011-02-14 10:20:00,12.48,12.49,12.45,12.45,268400.0,10.3351,10.3434,10.3102,10.3102,268400.0
2011-02-14 10:30:00,12.45,12.45,12.44,12.44,189200.0,10.3102,10.3102,10.302,10.302,189200.0
2011-02-14 10:40:00,12.44,12.44,12.4,12.41,200800.0,10.302,10.302,10.2688,10.2771,200800.0
2011-02-14 10:50:00,12.41,12.42,12.39,12.4,308000.0,10.2771,10.2854,10.2606,10.2688,308000.0
2011-02-14 11:00:00,12.4,12.41,12.39,12.39,258800.0,10.2688,10.2771,10.2606,10.2606,258800.0
2011-02-14 11:10:00,12.39,12.42,12.38,12.4,221600.0,10.2606,10.2854,10.2523,10.2688,221600.0
2011-02-14 11:20:00,12.4,12.41,12.37,12.38,199600.0,10.2688,10.2771,10.244,10.2523,199600.0
2011-02-14 11:30:00,12.38,12.41,12.38,12.4,164400.0,10.2523,10.2771,10.2523,10.2688,164400.0
2011-02-14 11:40:00,12.4,12.41,12.39,12.4,123600.0,10.2688,10.2771,10.2606,10.2688,123600.0
2011-02-14 11:50:00,12.4,12.4,12.39,12.4,134400.0,10.2688,10.2688,10.2606,10.2688,134400.0
2011-02-14 12:00:00,12.4,12.4,12.39,12.4,160000.0,10.2688,10.2688,10.2606,10.2688,160000.0
2011-02-14 12:10:00,12.4,12.42,12.4,12.41,191600.0,10.2688,10.2854,10.2688,10.2771,191600.0
2011-02-14 12:20:00,12.41,12.41,12.4,12.4,162000.0,10.2771,10.2771,10.2688,10.2688,162000.0
2011-02-14 12:30:00,12.4,12.42,12.4,12.41,218400.0,10.2688,10.2854,10.2688,10.2771,218400.0
2011-02-14 12:40:00,12.41,12.42,12.41,12.41,174400.0,10.2771,10.2854,10.2771,10.2771,174400.0
2011-02-14 12:50:00,12.42,12.43,12.41,12.42,144400.0,10.2854,10.2937,10.2771,10.2854,144400.0
2011-02-14 13:00:00,12.42,12.44,12.42,12.43,199600.0,10.2854,10.302,10.2854,10.2937,199600.0
2011-02-14 13:10:00,12.43,12.45,12.43,12.43,111600.0,10.2937,10.3102,10.2937,10.2937,111600.0
2011-02-14 13:20:00,12.44,12.44,12.42,12.42,98000.0,10.302,10.302,10.2854,10.2854,98000.0
2011-02-14 13:30:00,12.42,12.43,12.42,12.42,114000.0,10.2854,10.2937,10.2854,10.2854,114000.0
2011-02-14 13:40:00,12.42,12.42,12.4,12.41,104000.0,10.2854,10.2854,10.2688,10.2771,104000.0
2011-02-14 13:50:00,12.41,12.42,12.41,12.42,91200.0,10.2771,10.2854,10.2771,10.2854,91200.0
2011-02-14 14:00:00,12.42,12.43,12.41,12.43,142000.0,10.2854,10.2937,10.2771,10.2937,142000.0
2011-02-14 14:10:00,12.43,12.44,12.43,12.43,130000.0,10.2937,10.302,10.2937,10.2937,130000.0
2011-02-14 14:20:00,12.43,12.43,12.4,12.41,142400.0,10.2937,10.2937,10.2688,10.2771,142400.0
2011-02-14 14:30:00,12.41,12.42,12.4,12.4,118000.0,10.2771,10.2854,10.2688,10.2688,118000.0
2011-02-14 14:40:00,12.4,12.42,12.4,12.41,176000.0,10.2688,10.2854,10.2688,10.2771,176000.0
2011-02-14 14:50:00,12.42,12.42,12.4,12.4,179600.0,10.2854,10.2854,10.2688,10.2688,179600.0
2011-02-14 15:00:00,12.4,12.4,12.39,12.39,228000.0,10.2688,10.2688,10.2606,10.2606,228000.0
2011-02-14 15:10:00,12.39,12.4,12.38,12.39,178400.0,10.2606,10.2688,10.2523,10.2606,178400.0
2011-02-14 15:20:00,12.39,12.39,12.38,12.38,186800.0,10.2606,10.2606,10.2523,10.2523,186800.0
2011-02-14 15:30:00,12.38,12.4,12.37,12.38,384800.0,10.2523,10.2688,10.244,10.2523,384800.0
2011-02-14 15:40:00,12.38,12.4,12.38,12.4,428800.0,10.2523,10.2688,10.2523,10.2688,428800.0
2011-02-14 15:50:00,12.4,12.41,12.39,12.39,965600.0,10.2688,10.2771,10.2606,10.2606,965600.0
2011-02-15 09:30:00,12.38,12.44,12.38,12.41,323600.0,10.2523,10.302,10.2523,10.2771,323600.0
2011-02-15 09:40:00,12.41,12.45,12.41,12.45,376800.0,10.2771,10.3102,10.2771,10.3102,376800.0
2011-02-15 09:50:00,12.45,12.49,12.45,12.45,252400.0,10.3102,10.3434,10.3102,10.3102,252400.0
2011-02-15 10:00:00,12.45,12.47,12.39,12.4,488800.0,10.3102,10.3268,10.2606,10.2688,488800.0
2011-02-15 10:10:00,12.4,12.4,12.37,12.38,370400.0,10.2688,10.2688,10.244,10.2523,370400.0
2011-02-15 10:20:00,12.38,12.39,12.34,12.36,159600.0,10.2523,10.2606,10.2191,10.2357,159600.0
2011-02-15 10:30:00,12.36,12.39,12.35,12.39,170400.0,10.2357,10.2606,10.2274,10.2606,170400.0
2011-02-15 10:40:00,12.39,12.4,12.39,12.4,139600.0,10.2606,10.2688,10.2606,10.2688,139600.0
2011-02-15 10:50:00,12.4,12.4,12.37,12.37,195600.0,10.2688,10.2688,10.244,10.244,195600.0
2011-02-15 11:00:00,12.37,12.4,12.37,12.38,196000.0,10.244,10.2688,10.244,10.2523,196000.0
2011-02-15 11:10:00,12.38,12.39,12.36,12.37,124000.0,10.2523,10.2606,10.2357,10.244,124000.0
2011-02-15 11:20:00,12.37,12.38,12.36,12.36,170000.0,10.244,10.2523,10.2357,10.2357,170000.0
2011-02-15 11:30:00,12.37,12.37,12.35,12.35,172000.0,10.244,10.244,10.2274,10.2274,172000.0
2011-02-15 11:40:00,12.35,12.35,12.32,12.33,166000.0,10.2274,10.2274,10.2026,10.2109,166000.0
2011-02-15 11:50:00,12.33,12.34,12.32,12.32,145600.0,10.2109,10.2191,10.2026,10.2026,145600.0
2011-02-15 12:00:00,12.32,12.33,12.31,12.32,172000.0,10.2026,10.2109,10.1943,10.2026,172000.0
2011-02-15 12:10:00,12.33,12.33,12.32,12.33,150000.0,10.2109,10.2109,10.2026,10.2109,150000.0
2011-02-15 12:20:00,12.33,12.35,12.33,12.34,179600.0,10.2109,10.2274,10.2109,10.2191,179600.0
2011-02-15 12:30:00,12.35,12.36,12.34,12.36,123600.0,10.2274,10.2357,10.2191,10.2357,123600.0
2011-02-15 12:40:00,12.36,12.36,12.34,12.35,118400.0,10.2357,10.2357,10.2191,10.2274,118400.0
2011-02-15 12:50:00,12.35,12.36,12.34,12.35,151200.0,10.2274,10.2357,10.2191,10.2274,151200.0
2011-02-15 13:00:00,12.35,12.35,12.33,12.33,77200.0,10.2274,10.2274,10.2109,10.2109,77200.0
2011-02-15 13:10:00,12.33,12.36,12.33,12.33,106000.0,10.2109,10.2357,10.2109,10.2109,106000.0
2011-02-15 13:20:00,12.33,12.33,12.31,12.32,130800.0,10.2109,10.2109,10.1943,10.2026,130800.0
2011-02-15 13:30:00,12.32,12.32,12.31,12.31,135200.0,10.2026,10.2026,10.1943,10.1943,135200.0
2011-02-15 13:40:00,12.31,12.32,12.31,12.32,173600.0,10.1943,10.2026,10.1943,10.2026,173600.0
2011-02-15 13:50:00,12.32,12.34,12.31,12.34,129600.0,10.2026,10.2191,10.1943,10.2191,129600.0
2011-02-15 14:00:00,12.34,12.34,12.31,12.32,160000.0,10.2191,10.2191,10.1943,10.2026,160000.0
2011-02-15 14:10:00,12.32,12.32,12.31,12.32,116000.0,10.2026,10.2026,10.1943,10.2026,116000.0
2011-02-15 14:20:00,12.32,12.33,12.29,12.31,184000.0,10.2026,10.2109,10.1777,10.1943,184000.0
2011-02-15 14:30:00,12.31,12.33,12.31,12.32,117200.0,10.1943,10.2109,10.1943,10.2026,117200.0
2011-02-15 14:40:00,12.31,12.33,12.31,12.33,134000.0,10.1943,10.2109,10.1943,10.2109,134000.0
2011-02-15 14:50:00,12.33,12.33,12.32,12.33,337200.0,10.2109,10.2109,10.2026,10.2109,337200.0
2011-02-15 15:00:00,12.33,12.34,12.33,12.34,271600.0,10.2109,10.2191,10.2109,10.2191,271600.0
2011-02-15 15:10:00,12.34,12.34,12.33,12.33,225600.0,10.2191,10.2191,10.2109,10.2109,225600.0
2011-02-15 15:20:00,12.33,12.33,12.31,12.33,240000.0,10.2109,10.2109,10.1943,10.2109,240000.0
2011-02-15 15:30:00,12.33,12.34,12.32,12.33,302400.0,10.2109,10.2191,10.2026,10.2109,302400.0
2011-02-15 15:40:00,12.33,12.33,12.31,12.31,450400.0,10.2109,10.2109,10.1943,10.1943,450400.0
2011-02-15 15:50:00,12.31,12.33,12.31,12.33,692400.0,10.1943,10.2109,10.1943,10.2109,692400.0
2011-02-16 09:30:00,12.4,12.46,12.38,12.45,387600.0,10.2688,10.3185,10.2523,10.3102,387600.0
2011-02-16 09:40:00,12.45,12.5,12.45,12.47,395200.0,10.3102,10.3517,10.3102,10.3268,395200.0
2011-02-16 09:50:00,12.47,12.47,12.43,12.44,164400.0,10.3268,10.3268,10.2937,10.302,164400.0
2011-02-16 10:00:00,12.44,12.44,12.36,12.37,173200.0,10.302,10.302,10.2357,10.244,173200.0
2011-02-16 10:10:00,12.37,12.43,12.37,12.42,193600.0,10.244,10.2937,10.244,10.2854,193600.0
2011-02-16 10:20:00,12.42,12.46,12.41,12.44,210400.0,10.2854,10.3185,10.2771,10.302,210400.0
2011-02-16 10:30:00,12.44,12.44,12.4,12.4,258400.0,10.302,10.302,10.2688,10.2688,258400.0
2011-02-16 10:40:00,12.4,12.42,12.38,12.42,569200.0,10.2688,10.2854,10.2523,10.2854,569200.0
2011-02-16 10:50:00,12.41,12.45,12.41,12.44,187200.0,10.2771,10.3102,10.2771,10.302,187200.0
2011-02-16 11:00:00,12.44,12.45,12.4,12.4,191200.0,10.302,10.3102,10.2688,10.2688,191200.0
2011-02-16 11:10:00,12.4,12.41,12.4,12.4,118400.0,10.2688,10.2771,10.2688,10.2688,118400.0
2011-02-16 11:20:00,12.4,12.4,12.39,12.4,353600.0,10.2688,10.2688,10.2606,10.2688,353600.0
2011-02-16 11:30:00,12.4,12.4,12.36,12.37,123600.0,10.2688,10.2688,10.2357,10.244,123600.0
2011-02-16 11:40:00,12.37,12.4,12.36,12.4,137200.0,10.244,10.2688,10.2357,10.2688,137200.0
2011-02-16 11:50:00,12.4,12.42,12.4,12.4,148000.0,10.2688,10.2854,10.2688,10.2688,148000.0
2011-02-16 12:00:00,12.41,12.41,12.35,12.36,107600.0,10.2771,10.2771,10.2274,10.2357,107600.0
2011-02-16 12:10:00,12.36,12.37,12.36,12.37,135600.0,10.2357,10.244,10.2357,10.244,135600.0
2011-02-16 12:20:00,12.37,12.4,12.37,12.38,171200.0,10.244,10.2688,10.244,10.2523,171200.0
2011-02-16 12:30:00,12.38,12.4,12.38,12.4,58400.0,10.2523,10.2688,10.2523,10.2688,58400.0
2011-02-16 12:40:00,12.4,12.41,12.39,12.4,62400.0,10.2688,10.2771,10.2606,10.2688,62400.0
2011-02-16 12:50:00,12.4,12.4,12.38,12.4,88800.0,10.2688,10.2688,10.2523,10.2688,88800.0
2011-02-16 13:00:00,12.4,12.4,12.38,12.4,164000.0,10.2688,10.2688,10.2523,10.2688,164000.0
2011-02-16 13:10:00,12.4,12.4,12.38,12.38,60000.0,10.2688,10.2688,10.2523,10.2523,60000.0
2011-02-16 13:20:00,12.38,12.4,12.37,12.37,122000.0,10.2523,10.2688,10.244,10.244,122000.0
2011-02-16 13:30:00,12.37,12.38,12.36,12.36,148800.0,10.244,10.2523,10.2357,10.2357,148800.0
2011-02-16 13:40:00,12.36,12.36,12.35,12.36,94400.0,10.2357,10.2357,10.2274,10.2357,94400.0
2011-02-16 13:50:00,12.35,12.38,12.35,12.38,164800.0,10.2274,10.2523,10.2274,10.2523,164800.0
2011-02-16 14:00:00,12.38,12.41,12.38,12.4,658800.0,10.2523,10.2771,10.2523,10.2688,658800.0
2011-02-16 14:10:00,12.4,12.4,12.38,12.39,285200.0,10.2688,10.2688,10.2523,10.2606,285200.0
2011-02-16 14:20:00,12.39,12.39,12.37,12.37,220000.0,10.2606,10.2606,10.244,10.244,220000.0
2011-02-16 14:30:00,12.36,12.38,12.36,12.37,367600.0,10.2357,10.2523,10.2357,10.244,367600.0
2011-02-16 14:40:00,12.37,12.39,12.37,12.37,133200.0,10.244,10.2606,10.244,10.244,133200.0
2011-02-16 14:50:00,12.37,12.38,12.37,12.38,141600.0,10.244,10.2523,10.244,10.2523,141600.0
2011-02-16 15:00:00,12.38,12.4,12.37,12.38,565600.0,10.2523,10.2688,10.244,10.2523,565600.0
2011-02-16 15:10:00,12.38,12.38,12.36,12.37,202400.0,10.2523,10.2523,10.2357,10.244,202400.0
2011-02-16 15:20:00,12.37,12.38,12.36,12.37,142800.0,10.244,10.2523,10.2357,10.244,142800.0
2011-02-16 15:30:00,12.37,12.38,12.37,12.37,200000.0,10.244,10.2523,10.244,10.244,200000.0
2011-02-16 15:40:00,12.37,12.38,12.37,12.37,388400.0,10.244,10.2523,10.244,10.244,388400.0
2011-02-16 15:50:00,12.38,12.38,12.34,12.35,1128000.0,10.2523,10.2523,10.2191,10.2274,1128000.0
2011-02-17 09:30:00,12.34,12.35,12.28,12.31,198400.0,10.2191,10.2274,10.1695,10.1943,198400.0
2011-02-17 09:40:00,12.31,12.37,12.3,12.34,256400.0,10.1943,10.244,10.186,10.2191,256400.0
2011-02-17 09:50:00,12.34,12.38,12.32,12.36,361200.0,10.2191,10.2523,10.2026,10.2357,361200.0
2011-02-17 10:00:00,12.36,12.38,12.34,12.36,331200.0,10.2357,10.2523,10.2191,10.2357,331200.0
2011-02-17 10:10:00,12.36,12.38,12.34,12.34,327200.0,10.2357,10.2523,10.2191,10.2191,327200.0
2011-02-17 10:20:00,12.34,12.36,12.34,12.35,160400.0,10.2191,10.2357,10.2191,10.2274,160400.0
2011-02-17 10:30:00,12.35,12.37,12.34,12.34,168000.0,10.2274,10.244,10.2191,10.2191,168000.0
2011-02-17 10:40:00,12.35,12.35,12.33,12.35,114400.0,10.2274,10.2274,10.2109,10.2274,114400.0
2011-02-17 10:50:00,12.35,12.36,12.34,12.36,165600.0,10.2274,10.2357,10.2191,10.2357,165600.0
2011-02-17 11:00:00,12.36,12.36,12.34,12.35,120400.0,10.2357,10.2357,10.2191,10.2274,120400.0
2011-02-17 11:10:00,12.35,12.37,12.34,12.36,142800.0,10.2274,10.244,10.2191,10.2357,142800.0
2011-02-17 11:20:00,12.36,12.37,12.35,12.36,240000.0,10.2357,10.244,10.2274,10.2357,240000.0
2011-02-17 11:30:00,12.36,12.37,12.36,12.36,225600.0,10.2357,10.244,10.2357,10.2357,225600.0
2011-02-17 11:40:00,12.36,12.36,12.32,12.33,194400.0,10.2357,10.2357,10.2026,10.2109,194400.0
2011-02-17 11:50:00,12.33,12.33,12.31,12.31,167600.0,10.2109,10.2109,10.1943,10.1943,167600.0
2011-02-17 12:00:00,12.31,12.31,12.3,12.3,222800.0,10.1943,10.1943,10.186,10.186,222800.0
2011-02-17 12:10:00,12.31,12.31,12.3,12.31,149200.0,10.1943,10.1943,10.186,10.1943,149200.0
2011-02-17 12:20:00,12.31,12.32,12.31,12.32,246000.0,10.1943,10.2026,10.1943,10.2026,246000.0
2011-02-17 12:30:00,12.32,12.36,12.32,12.35,136800.0,10.2026,10.2357,10.2026,10.2274,136800.0
2011-02-17 12:40:00,12.35,12.35,12.34,12.35,159600.0,10.2274,10.2274,10.2191,10.2274,159600.0
2011-02-17 12:50:00,12.35,12.35,12.33,12.33,128000.0,10.2274,10.2274,10.2109,10.2109,128000.0
2011-02-17 13:00:00,12.33,12.34,12.32,12.34,212000.0,10.2109,10.2191,10.2026,10.2191,212000.0
2011-02-17 13:10:00,12.34,12.34,12.33,12.34,123200.0,10.2191,10.2191,10.2109,10.2191,123200.0
2011-02-17 13:20:00,12.34,12.35,12.34,12.35,114800.0,10.2191,10.2274,10.2191,10.2274,114800.0
2011-02-17 13:30:00,12.35,12.35,12.34,12.34,156400.0,10.2274,10.2274,10.2191,10.2191,156400.0
2011-02-17 13:40:00,12.34,12.34,12.31,12.31,219200.0,10.2191,10.2191,10.1943,10.1943,219200.0
2011-02-17 13:50:00,12.31,12.31,12.31,12.31,158400.0,10.1943,10.1943,10.1943,10.1943,158400.0
2011-02-17 14:00:00,12.31,12.32,12.3,12.3,208000.0,10.1943,10.2026,10.186,10.186,208000.0
2011-02-17 14:10:00,12.3,12.31,12.29,12.31,320400.0,10.186,10.1943,10.1777,10.1943,320400.0
2011-02-17 14:20:00,12.31,12.31,12.3,12.3,214800.0,10.1943,10.1943,10.186,10.186,214800.0
2011-02-17 14:30:00,12.3,12.3,12.29,12.29,270800.0,10.186,10.186,10.1777,10.1777,270800.0
2011-02-17 14:40:00,12.3,12.31,12.29,12.3,240800.0,10.186,10.1943,10.1777,10.186,240800.0
2011-02-17 14:50:00,12.3,12.31,12.29,12.31,232800.0,10.186,10.1943,10.1777,10.1943,232800.0
2011-02-17 15:00:00,12.31,12.33,12.31,12.32,377200.0,10.1943,10.2109,10.1943,10.2026,377200.0
2011-02-17 15:10:00,12.32,12.32,12.31,12.31,343200.0,10.2026,10.2026,10.1943,10.1943,343200.0
2011-02-17 15:20:00,12.32,12.32,12.3,12.3,387200.0,10.2026,10.2026,10.186,10.186,387200.0
2011-02-17 15:30:00,12.3,12.31,12.29,12.29,503200.0,10.186,10.1943,10.1777,10.1777,503200.0
2011-02-17 15:40:00,12.29,12.3,12.28,12.29,647200.0,10.1777,10.186,10.1695,10.1777,647200.0
2011-02-17 15:50:00,12.29,12.31,12.28,12.3,941200.0,10.1777,10.1943,10.1695,10.186,941200.0
2011-02-18 09:30:00,12.33,12.4,12.33,12.4,1559200.0,10.2109,10.2688,10.2109,10.2688,1559200.0
2011-02-18 09:40:00,12.4,12.41,12.36,12.38,276000.0,10.2688,10.2771,10.2357,10.2523,276000.0
2011-02-18 09:50:00,12.38,12.41,12.38,12.39,307200.0,10.2523,10.2771,10.2523,10.2606,307200.0
2011-02-18 10:00:00,12.39,12.43,12.39,12.41,230800.0,10.2606,10.2937,10.2606,10.2771,230800.0
2011-02-18 10:10:00,12.41,12.42,12.4,12.4,130400.0,10.2771,10.2854,10.2688,10.2688,130400.0
2011-02-18 10:20:00,12.4,12.45,12.4,12.44,151600.0,10.2688,10.3102,10.2688,10.302,151600.0
2011-02-18 10:30:00,12.44,12.45,12.42,12.44,180400.0,10.302,10.3102,10.2854,10.302,180400.0
2011-02-18 10:40:00,12.44,12.47,12.43,12.46,296800.0,10.302,10.3268,10.2937,10.3185,296800.0
2011-02-18 10:50:00,12.46,12.47,12.45,12.45,124800.0,10.3185,10.3268,10.3102,10.3102,124800.0
2011-02-18 11:00:00,12.45,12.48,12.45,12.48,224000.0,10.3102,10.3351,10.3102,10.3351,224000.0
2011-02-18 11:10:00,12.49,12.49,12.46,12.47,110400.0,10.3434,10.3434,10.3185,10.3268,110400.0
2011-02-18 11:20:00,12.47,12.47,12.45,12.45,170400.0,10.3268,10.3268,10.3102,10.3102,170400.0
2011-02-18 11:30:00,12.45,12.47,12.44,12.47,174800.0,10.3102,10.3268,10.302,10.3268,174800.0
2011-02-18 11:40:00,12.47,12.47,12.44,12.46,133200.0,10.3268,10.3268,10.302,10.3185,133200.0
2011-02-18 11:50:00,12.46,12.49,12.46,12.49,104400.0,10.3185,10.3434,10.3185,10.3434,104400.0
2011-02-18 12:00:00,12.49,12.5,12.49,12.49,166000.0,10.3434,10.3517,10.3434,10.3434,166000.0
2011-02-18 12:10:00,12.49,12.51,12.49,12.51,146400.0,10.3434,10.3599,10.3434,10.3599,146400.0
2011-02-18 12:20:00,12.51,12.51,12.49,12.51,77600.0,10.3599,10.3599,10.3434,10.3599,77600.0
2011-02-18 12:30:00,12.51,12.52,12.5,12.51,177600.0,10.3599,10.3682,10.3517,10.3599,177600.0
2011-02-18 12:40:00,12.51,12.51,12.47,12.47,170400.0,10.3599,10.3599,10.3268,10.3268,170400.0
2011-02-18 12:50:00,12.47,12.5,12.47,12.49,58800.0,10.3268,10.3517,10.3268,10.3434,58800.0
2011-02-18 13:00:00,12.49,12.49,12.47,12.48,65200.0,10.3434,10.3434,10.3268,10.3351,65200.0
2011-02-18 13:10:00,12.48,12.48,12.47,12.48,98400.0,10.3351,10.3351,10.3268,10.3351,98400.0
2011-02-18 13:20:00,12.47,12.49,12.47,12.48,50000.0,10.3268,10.3434,10.3268,10.3351,50000.0
2011-02-18 13:30:00,12.48,12.48,12.46,12.47,87600.0,10.3351,10.3351,10.3185,10.3268,87600.0
2011-02-18 13:40:00,12.47,12.49,12.47,12.47,113200.0,10.3268,10.3434,10.3268,10.3268,113200.0
2011-02-18 13:50:00,12.47,12.48,12.46,12.47,84000.0,10.3268,10.3351,10.3185,10.3268,84000.0
2011-02-18 14:00:00,12.47,12.49,12.46,12.48,84000.0,10.3268,10.3434,10.3185,10.3351,84000.0
2011-02-18 14:10:00,12.48,12.48,12.46,12.47,93600.0,10.3351,10.3351,10.3185,10.3268,93600.0
2011-02-18 14:20:00,12.46,12.48,12.46,12.47,158800.0,10.3185,10.3351,10.3185,10.3268,158800.0
2011-02-18 14:30:00,12.47,12.48,12.47,12.47,138400.0,10.3268,10.3351,10.3268,10.3268,138400.0
2011-02-18 14:40:00,12.47,12.49,12.47,12.49,113200.0,10.3268,10.3434,10.3268,10.3434,113200.0
2011-02-18 14:50:00,12.49,12.5,12.48,12.49,157200.0,10.3434,10.3517,10.3351,10.3434,157200.0
2011-02-18 15:00:00,12.49,12.49,12.48,12.48,110000.0,10.3434,10.3434,10.3351,10.3351,110000.0
2011-02-18 15:10:00,12.49,12.49,12.48,12.49,171200.0,10.3434,10.3434,10.3351,10.3434,171200.0
2011-02-18 15:20:00,12.49,12.5,12.49,12.49,155600.0,10.3434,10.3517,10.3434,10.3434,155600.0
2011-02-18 15:30:00,12.49,12.5,12.48,12.49,256800.0,10.3434,10.3517,10.3351,10.3434,256800.0
2011-02-18 15:40:00,12.49,12.51,12.49,12.51,476400.0,10.3434,10.3599,10.3434,10.3599,476400.0
2011-02-18 15:50:00,12.51,12.53,12.5,12.52,873600.0,10.3599,10.3765,10.3517,10.3682,873600.0
2011-02-22 09:30:00,12.4,12.49,12.4,12.49,483600.0,10.2688,10.3434,10.2688,10.3434,483600.0
2011-02-22 09:40:00,12.49,12.53,12.45,12.52,344400.0,10.3434,10.3765,10.3102,10.3682,344400.0
2011-02-22 09:50:00,12.52,12.54,12.48,12.5,260800.0,10.3682,10.3848,10.3351,10.3517,260800.0
2011-02-22 10:00:00,12.5,12.52,12.48,12.48,182400.0,10.3517,10.3682,10.3351,10.3351,182400.0
2011-02-22 10:10:00,12.49,12.5,12.47,12.49,278000.0,10.3434,10.3517,10.3268,10.3434,278000.0
2011-02-22 10:20:00,12.49,12.49,12.45,12.45,227200.0,10.3434,10.3434,10.3102,10.3102,227200.0
2011-02-22 10:30:00,12.45,12.49,12.44,12.47,171200.0,10.3102,10.3434,10.302,10.3268,171200.0
2011-02-22 10:40:00,12.47,12.51,12.46,12.51,336000.0,10.3268,10.3599,10.3185,10.3599,336000.0
2011-02-22 10:50:00,12.51,12.56,12.51,12.54,197600.0,10.3599,10.4013,10.3599,10.3848,197600.0
2011-02-22 11:00:00,12.53,12.54,12.52,12.52,186400.0,10.3765,10.3848,10.3682,10.3682,186400.0
2011-02-22 11:10:00,12.52,12.53,12.51,12.51,166800.0,10.3682,10.3765,10.3599,10.3599,166800.0
2011-02-22 11:20:00,12.51,12.52,12.49,12.51,264400.0,10.3599,10.3682,10.3434,10.3599,264400.0
2011-02-22 11:30:00,12.51,12.51,12.47,12.47,129600.0,10.3599,10.3599,10.3268,10.3268,129600.0
2011-02-22 11:40:00,12.47,12.48,12.45,12.46,98400.0,10.3268,10.3351,10.3102,10.3185,98400.0
2011-02-22 11:50:00,12.46,12.47,12.44,12.45,131600.0,10.3185,10.3268,10.302,10.3102,131600.0
2011-02-22 12:00:00,12.46,12.46,12.43,12.44,88000.0,10.3185,10.3185,10.2937,10.302,88000.0
2011-02-22 12:10:00,12.44,12.45,12.42,12.45,89200.0,10.302,10.3102,10.2854,10.3102,89200.0
2011-02-22 12:20:00,12.45,12.45,12.43,12.45,83600.0,10.3102,10.3102,10.2937,10.3102,83600.0
2011-02-22 12:30:00,12.45,12.45,12.43,12.44,85600.0,10.3102,10.3102,10.2937,10.302,85600.0
2011-02-22 12:40:00,12.43,12.44,12.41,12.41,138800.0,10.2937,10.302,10.2771,10.2771,138800.0
2011-02-22 12:50:00,12.41,12.41,12.38,12.4,108800.0,10.2771,10.2771,10.2523,10.2688,108800.0
2011-02-22 13:00:00,12.4,12.42,12.38,12.4,115200.0,10.2688,10.2854,10.2523,10.2688,115200.0
2011-02-22 13:10:00,12.4,12.41,12.38,12.4,124800.0,10.2688,10.2771,10.2523,10.2688,124800.0
2011-02-22 13:20:00,12.4,12.4,12.37,12.38,209600.0,10.2688,10.2688,10.244,10.2523,209600.0
2011-02-22 13:30:00,12.38,12.4,12.37,12.38,134400.0,10.2523,10.2688,10.244,10.2523,134400.0
2011-02-22 13:40:00,12.38,12.39,12.36,12.37,285600.0,10.2523,10.2606,10.2357,10.244,285600.0
2011-02-22 13:50:00,12.37,12.39,12.37,12.38,149200.0,10.244,10.2606,10.244,10.2523,149200.0
2011-02-22 14:00:00,12.38,12.39,12.37,12.38,412800.0,10.2523,10.2606,10.244,10.2523,412800.0
2011-02-22 14:10:00,12.38,12.39,12.37,12.38,135200.0,10.2523,10.2606,10.244,10.2523,135200.0
2011-02-22 14:20:00,12.38,12.4,12.37,12.4,202400.0,10.2523,10.2688,10.244,10.2688,202400.0
2011-02-22 14:30:00,12.39,12.41,12.38,12.38,274800.0,10.2606,10.2771,10.2523,10.2523,274800.0
2011-02-22 14:40:00,12.38,12.4,12.36,12.39,342800.0,10.2523,10.2688,10.2357,10.2606,342800.0
2011-02-22 14:50:00,12.39,12.41,12.38,12.38,247200.0,10.2606,10.2771,10.2523,10.2523,247200.0
2011-02-22 15:00:00,12.38,12.39,12.36,12.38,560400.0,10.2523,10.2606,10.2357,10.2523,560400.0
2011-02-22 15:10:00,12.38,12.38,12.34,12.35,342400.0,10.2523,10.2523,10.2191,10.2274,342400.0
2011-02-22 15:20:00,12.35,12.37,12.34,12.36,379200.0,10.2274,10.244,10.2191,10.2357,379200.0
2011-02-22 15:30:00,12.36,12.4,12.36,12.38,527200.0,10.2357,10.2688,10.2357,10.2523,527200.0
2011-02-22 15:40:00,12.38,12.41,12.37,12.4,800400.0,10.2523,10.2771,10.244,10.2688,800400.0
2011-02-22 15:50:00,12.4,12.43,12.39,12.43,1200800.0,10.2688,10.2937,10.2606,10.2937,1200800.0
2011-02-23 09:30:00,12.05,12.49,12.05,12.38,1395600.0,9.979,10.3434,9.979,10.2523,1395600.0
2011-02-23 09:40:00,12.38,12.42,12.29,12.32,751600.0,10.2523,10.2854,10.1777,10.2026,751600.0
2011-02-23 09:50:00,12.31,12.34,12.27,12.27,527200.0,10.1943,10.2191,10.1612,10.1612,527200.0
2011-02-23 10:00:00,12.28,12.3,12.19,12.22,444800.0,10.1695,10.186,10.0949,10.1198,444800.0
2011-02-23 10:10:00,12.21,12.26,12.18,12.19,798400.0,10.1115,10.1529,10.0866,10.0949,798400.0
2011-02-23 10:20:00,12.2,12.29,12.19,12.28,538000.0,10.1032,10.1777,10.0949,10.1695,538000.0
2011-02-23 10:30:00,12.28,12.3,12.24,12.27,452800.0,10.1695,10.186,10.1363,10.1612,452800.0
2011-02-23 10:40:00,12.27,12.27,12.23,12.24,258000.0,10.1612,10.1612,10.1281,10.1363,258000.0
2011-02-23 10:50:00,12.24,12.29,12.24,12.26,336000.0,10.1363,10.1777,10.1363,10.1529,336000.0
2011-02-23 11:00:00,12.26,12.27,12.24,12.26,395200.0,10.1529,10.1612,10.1363,10.1529,395200.0
2011-02-23 11:10:00,12.26,12.27,12.2,12.2,413600.0,10.1529,10.1612,10.1032,10.1032,413600.0
2011-02-23 11:20:00,12.2,12.23,12.17,12.17,287200.0,10.1032,10.1281,10.0784,10.0784,287200.0
2011-02-23 11:30:00,12.17,12.19,12.06,12.12,923600.0,10.0784,10.0949,9.9873,10.037,923600.0
2011-02-23 11:40:00,12.11,12.13,12.07,12.08,354000.0,10.0287,10.0452,9.9956,10.0038,354000.0
2011-02-23 11:50:00,12.08,12.11,12.06,12.07,379200.0,10.0038,10.0287,9.9873,9.9956,379200.0
2011-02-23 12:00:00,12.07,12.08,12.05,12.06,758400.0,9.9956,10.0038,9.979,9.9873,758400.0
2011-02-23 12:10:00,12.06,12.1,12.03,12.04,595200.0,9.9873,10.0204,9.9624,9.9707,595200.0
2011-02-23 12:20:00,12.05,12.1,12.04,12.1,315200.0,9.979,10.0204,9.9707,10.0204,315200.0
2011-02-23 12:30:00,12.1,12.15,12.1,12.1,262400.0,10.0204,10.0618,10.0204,10.0204,262400.0
2011-02-23 12:40:00,12.1,12.11,12.06,12.06,398000.0,10.0204,10.0287,9.9873,9.9873,398000.0
2011-02-23 12:50:00,12.06,12.07,12.04,12.05,353200.0,9.9873,9.9956,9.9707,9.979,353200.0
2011-02-23 13:00:00,12.05,12.06,12.01,12.02,355200.0,9.979,9.9873,9.9459,9.9541,355200.0
2011-02-23 13:10:00,12.01,12.02,11.97,11.99,515600.0,9.9459,9.9541,9.9127,9.9293,515600.0
2011-02-23 13:20:00,11.99,12.03,11.99,11.99,548000.0,9.9293,9.9624,9.9293,9.9293,548000.0
2011-02-23 13:30:00,11.99,12.01,11.97,12.0,298000.0,9.9293,9.9459,9.9127,9.9376,298000.0
2011-02-23 13:40:00,12.0,12.01,11.96,11.99,395200.0,9.9376,9.9459,9.9045,9.9293,395200.0
2011-02-23 13:50:00,11.99,12.03,11.99,12.01,448400.0,9.9293,9.9624,9.9293,9.9459,448400.0
2011-02-23 14:00:00,12.01,12.04,11.99,12.0,458000.0,9.9459,9.9707,9.9293,9.9376,458000.0
2011-02-23 14:10:00,11.99,12.03,11.98,12.03,654000.0,9.9293,9.9624,9.921,9.9624,654000.0
2011-02-23 14:20:00,12.04,12.04,12.01,12.02,396400.0,9.9707,9.9707,9.9459,9.9541,396400.0
2011-02-23 14:30:00,12.02,12.07,12.01,12.05,537200.0,9.9541,9.9956,9.9459,9.979,537200.0
2011-02-23 14:40:00,12.05,12.11,12.04,12.09,729200.0,9.979,10.0287,9.9707,10.0121,729200.0
2011-02-23 14:50:00,12.09,12.13,12.08,12.13,588000.0,10.0121,10.0452,10.0038,10.0452,588000.0
2011-02-23 15:00:00,12.13,12.14,12.12,12.13,604400.0,10.0452,10.0535,10.037,10.0452,604400.0
2011-02-23 15:10:00,12.13,12.19,12.13,12.18,764800.0,10.0452,10.0949,10.0452,10.0866,764800.0
2011-02-23 15:20:00,12.18,12.21,12.18,12.2,696000.0,10.0866,10.1115,10.0866,10.1032,696000.0
2011-02-23 15:30:00,12.2,12.21,12.17,12.2,832800.0,10.1032,10.1115,10.0784,10.1032,832800.0
2011-02-23 15:40:00,12.2,12.23,12.2,12.21,1335600.0,10.1032,10.1281,10.1032,10.1115,1335600.0
2011-02-23 15:50:00,12.21,12.22,12.17,12.2,1173600.0,10.1115,10.1198,10.0784,10.1032,1173600.0
2011-02-24 09:30:00,12.22,12.5,12.22,12.49,997200.0,10.1198,10.3517,10.1198,10.3434,997200.0
2011-02-24 09:40:00,12.49,12.49,12.36,12.39,1507200.0,10.3434,10.3434,10.2357,10.2606,1507200.0
2011-02-24 09:50:00,12.39,12.39,12.34,12.38,374000.0,10.2606,10.2606,10.2191,10.2523,374000.0
2011-02-24 10:00:00,12.38,12.4,12.34,12.38,742400.0,10.2523,10.2688,10.2191,10.2523,742400.0
2011-02-24 10:10:00,12.37,12.38,12.35,12.37,696400.0,10.244,10.2523,10.2274,10.244,696400.0
2011-02-24 10:20:00,12.37,12.38,12.34,12.35,639600.0,10.244,10.2523,10.2191,10.2274,639600.0
2011-02-24 10:30:00,12.35,12.36,12.31,12.32,474000.0,10.2274,10.2357,10.1943,10.2026,474000.0
2011-02-24 10:40:00,12.32,12.35,12.31,12.35,394800.0,10.2026,10.2274,10.1943,10.2274,394800.0
2011-02-24 10:50:00,12.35,12.38,12.35,12.36,485600.0,10.2274,10.2523,10.2274,10.2357,485600.0
2011-02-24 11:00:00,12.36,12.37,12.33,12.36,401600.0,10.2357,10.244,10.2109,10.2357,401600.0
2011-02-24 11:10:00,12.36,12.38,12.34,12.38,415200.0,10.2357,10.2523,10.2191,10.2523,415200.0
2011-02-24 11:20:00,12.38,12.42,12.38,12.41,286800.0,10.2523,10.2854,10.2523,10.2771,286800.0
2011-02-24 11:30:00,12.41,12.44,12.4,12.43,641200.0,10.2771,10.302,10.2688,10.2937,641200.0
2011-02-24 11:40:00,12.43,12.44,12.37,12.38,353200.0,10.2937,10.302,10.244,10.2523,353200.0
2011-02-24 11:50:00,12.38,12.41,12.38,12.38,333600.0,10.2523,10.2771,10.2523,10.2523,333600.0
2011-02-24 12:00:00,12.38,12.38,12.34,12.35,656400.0,10.2523,10.2523,10.2191,10.2274,656400.0
2011-02-24 12:10:00,12.35,12.36,12.34,12.36,292400.0,10.2274,10.2357,10.2191,10.2357,292400.0
2011-02-24 12:20:00,12.36,12.37,12.35,12.36,191200.0,10.2357,10.244,10.2274,10.2357,191200.0
2011-02-24 12:30:00,12.36,12.38,12.35,12.38,196400.0,10.2357,10.2523,10.2274,10.2523,196400.0
2011-02-24 12:40:00,12.38,12.39,12.35,12.38,278400.0,10.2523,10.2606,10.2274,10.2523,278400.0
2011-02-24 12:50:00,12.39,12.44,12.38,12.43,207600.0,10.2606,10.302,10.2523,10.2937,207600.0
2011-02-24 13:00:00,12.43,12.44,12.42,12.42,174800.0,10.2937,10.302,10.2854,10.2854,174800.0
2011-02-24 13:10:00,12.42,12.47,12.42,12.47,297200.0,10.2854,10.3268,10.2854,10.3268,297200.0
2011-02-24 13:20:00,12.47,12.47,12.41,12.41,288000.0,10.3268,10.3268,10.2771,10.2771,288000.0
2011-02-24 13:30:00,12.41,12.46,12.41,12.42,251200.0,10.2771,10.3185,10.2771,10.2854,251200.0
2011-02-24 13:40:00,12.42,12.43,12.39,12.4,226400.0,10.2854,10.2937,10.2606,10.2688,226400.0
2011-02-24 13:50:00,12.4,12.41,12.38,12.41,299200.0,10.2688,10.2771,10.2523,10.2771,299200.0
2011-02-24 14:00:00,12.41,12.44,12.4,12.42,220400.0,10.2771,10.302,10.2688,10.2854,220400.0
2011-02-24 14:10:00,12.43,12.49,12.42,12.48,417200.0,10.2937,10.3434,10.2854,10.3351,417200.0
2011-02-24 14:20:00,12.47,12.5,12.47,12.48,462400.0,10.3268,10.3517,10.3268,10.3351,462400.0
2011-02-24 14:30:00,12.48,12.53,12.48,12.52,821600.0,10.3351,10.3765,10.3351,10.3682,821600.0
2011-02-24 14:40:00,12.53,12.54,12.51,12.52,460800.0,10.3765,10.3848,10.3599,10.3682,460800.0
2011-02-24 14:50:00,12.52,12.52,12.5,12.51,547200.0,10.3682,10.3682,10.3517,10.3599,547200.0
2011-02-24 15:00:00,12.51,12.53,12.5,12.53,548800.0,10.3599,10.3765,10.3517,10.3765,548800.0
2011-02-24 15:10:00,12.53,12.58,12.52,12.57,591200.0,10.3765,10.4179,10.3682,10.4096,591200.0
2011-02-24 15:20:00,12.56,12.6,12.56,12.6,728800.0,10.4013,10.4345,10.4013,10.4345,728800.0
2011-02-24 15:30:00,12.6,12.62,12.59,12.61,708000.0,10.4345,10.451,10.4262,10.4427,708000.0
2011-02-24 15:40:00,12.6,12.6,12.56,12.56,1320000.0,10.4345,10.4345,10.4013,10.4013,1320000.0
2011-02-24 15:50:00,12.56,12.58,12.55,12.56,1473600.0,10.4013,10.4179,10.3931,10.4013,1473600.0
2011-02-25 09:30:00,12.56,12.72,12.52,12.68,766000.0,10.4013,10.5338,10.3682,10.5007,766000.0
2011-02-25 09:40:00,12.68,12.7,12.54,12.54,454800.0,10.5007,10.5173,10.3848,10.3848,454800.0
2011-02-25 09:50:00,12.54,12.59,12.51,12.58,438800.0,10.3848,10.4262,10.3599,10.4179,438800.0
2011-02-25 10:00:00,12.59,12.62,12.56,12.58,334400.0,10.4262,10.451,10.4013,10.4179,334400.0
2011-02-25 10:10:00,12.58,12.58,12.52,12.54,348400.0,10.4179,10.4179,10.3682,10.3848,348400.0
2011-02-25 10:20:00,12.54,12.56,12.53,12.54,317200.0,10.3848,10.4013,10.3765,10.3848,317200.0
2011-02-25 10:30:00,12.55,12.56,12.5,12.55,336400.0,10.3931,10.4013,10.3517,10.3931,336400.0
2011-02-25 10:40:00,12.55,12.59,12.55,12.58,198400.0,10.3931,10.4262,10.3931,10.4179,198400.0
2011-02-25 10:50:00,12.58,12.6,12.57,12.57,245600.0,10.4179,10.4345,10.4096,10.4096,245600.0
2011-02-25 11:00:00,12.56,12.56,12.52,12.53,795200.0,10.4013,10.4013,10.3682,10.3765,795200.0
2011-02-25 11:10:00,12.53,12.54,12.51,12.52,159200.0,10.3765,10.3848,10.3599,10.3682,159200.0
2011-02-25 11:20:00,12.52,12.53,12.49,12.49,292400.0,10.3682,10.3765,10.3434,10.3434,292400.0
2011-02-25 11:30:00,12.49,12.5,12.48,12.5,188000.0,10.3434,10.3517,10.3351,10.3517,188000.0
2011-02-25 11:40:00,12.49,12.49,12.46,12.46,319600.0,10.3434,10.3434,10.3185,10.3185,319600.0
2011-02-25 11:50:00,12.47,12.49,12.46,12.49,127600.0,10.3268,10.3434,10.3185,10.3434,127600.0
2011-02-25 12:00:00,12.49,12.53,12.48,12.53,138000.0,10.3434,10.3765,10.3351,10.3765,138000.0
2011-02-25 12:10:00,12.53,12.55,12.52,12.54,100400.0,10.3765,10.3931,10.3682,10.3848,100400.0
2011-02-25 12:20:00,12.54,12.58,12.54,12.57,143600.0,10.3848,10.4179,10.3848,10.4096,143600.0
2011-02-25 12:30:00,12.57,12.58,12.56,12.58,128400.0,10.4096,10.4179,10.4013,10.4179,128400.0
2011-02-25 12:40:00,12.58,12.59,12.58,12.59,108800.0,10.4179,10.4262,10.4179,10.4262,108800.0
2011-02-25 12:50:00,12.59,12.6,12.57,12.59,112800.0,10.4262,10.4345,10.4096,10.4262,112800.0
2011-02-25 13:00:00,12.59,12.61,12.58,12.61,128400.0,10.4262,10.4427,10.4179,10.4427,128400.0
2011-02-25 13:10:00,12.61,12.64,12.6,12.64,156800.0,10.4427,10.4676,10.4345,10.4676,156800.0
2011-02-25 13:20:00,12.63,12.64,12.62,12.64,294000.0,10.4593,10.4676,10.451,10.4676,294000.0
2011-02-25 13:30:00,12.64,12.65,12.64,12.64,214400.0,10.4676,10.4759,10.4676,10.4676,214400.0
2011-02-25 13:40:00,12.64,12.65,12.62,12.63,195600.0,10.4676,10.4759,10.451,10.4593,195600.0
2011-02-25 13:50:00,12.63,12.65,12.61,12.62,285200.0,10.4593,10.4759,10.4427,10.451,285200.0
2011-02-25 14:00:00,12.62,12.62,12.59,12.61,237600.0,10.451,10.451,10.4262,10.4427,237600.0
2011-02-25 14:10:00,12.61,12.62,12.6,12.61,200400.0,10.4427,10.451,10.4345,10.4427,200400.0
2011-02-25 14:20:00,12.61,12.62,12.58,12.58,192000.0,10.4427,10.451,10.4179,10.4179,192000.0
2011-02-25 14:30:00,12.58,12.59,12.57,12.57,265600.0,10.4179,10.4262,10.4096,10.4096,265600.0
2011-02-25 14:40:00,12.57,12.6,12.57,12.57,283200.0,10.4096,10.4345,10.4096,10.4096,283200.0
2011-02-25 14:50:00,12.58,12.6,12.57,12.6,253200.0,10.4179,10.4345,10.4096,10.4345,253200.0
2011-02-25 15:00:00,12.6,12.62,12.58,12.61,260800.0,10.4345,10.451,10.4179,10.4427,260800.0
2011-02-25 15:10:00,12.61,12.62,12.58,12.59,185200.0,10.4427,10.451,10.4179,10.4262,185200.0
2011-02-25 15:20:00,12.59,12.59,12.57,12.57,352000.0,10.4262,10.4262,10.4096,10.4096,352000.0
2011-02-25 15:30:00,12.57,12.58,12.55,12.57,504000.0,10.4096,10.4179,10.3931,10.4096,504000.0
2011-02-25 15:40:00,12.57,12.6,12.56,12.59,542400.0,10.4096,10.4345,10.4013,10.4262,542400.0
2011-02-25 15:50:00,12.59,12.61,12.58,12.59,848400.0,10.4262,10.4427,10.4179,10.4262,848400.0
2011-02-28 09:30:00,12.55,12.58,12.49,12.55,559200.0,10.3931,10.4179,10.3434,10.3931,559200.0
2011-02-28 09:40:00,12.54,12.55,12.49,12.52,452400.0,10.3848,10.3931,10.3434,10.3682,452400.0
2011-02-28 09:50:00,12.51,12.53,12.49,12.52,328000.0,10.3599,10.3765,10.3434,10.3682,328000.0
2011-02-28 10:00:00,12.51,12.53,12.51,12.51,392800.0,10.3599,10.3765,10.3599,10.3599,392800.0
2011-02-28 10:10:00,12.51,12.51,12.47,12.48,286400.0,10.3599,10.3599,10.3268,10.3351,286400.0
2011-02-28 10:20:00,12.49,12.5,12.47,12.47,248800.0,10.3434,10.3517,10.3268,10.3268,248800.0
2011-02-28 10:30:00,12.48,12.49,12.47,12.49,257600.0,10.3351,10.3434,10.3268,10.3434,257600.0
2011-02-28 10:40:00,12.49,12.51,12.49,12.5,238000.0,10.3434,10.3599,10.3434,10.3517,238000.0
2011-02-28 10:50:00,12.5,12.51,12.49,12.5,234400.0,10.3517,10.3599,10.3434,10.3517,234400.0
2011-02-28 11:00:00,12.5,12.52,12.5,12.51,337200.0,10.3517,10.3682,10.3517,10.3599,337200.0
2011-02-28 11:10:00,12.51,12.51,12.49,12.49,291200.0,10.3599,10.3599,10.3434,10.3434,291200.0
2011-02-28 11:20:00,12.49,12.51,12.49,12.49,300400.0,10.3434,10.3599,10.3434,10.3434,300400.0
2011-02-28 11:30:00,12.49,12.5,12.47,12.48,375600.0,10.3434,10.3517,10.3268,10.3351,375600.0
2011-02-28 11:40:00,12.48,12.49,12.47,12.48,219600.0,10.3351,10.3434,10.3268,10.3351,219600.0
2011-02-28 11:50:00,12.48,12.49,12.47,12.48,142400.0,10.3351,10.3434,10.3268,10.3351,142400.0
2011-02-28 12:00:00,12.48,12.49,12.47,12.49,207200.0,10.3351,10.3434,10.3268,10.3434,207200.0
2011-02-28 12:10:00,12.49,12.49,12.46,12.48,185200.0,10.3434,10.3434,10.3185,10.3351,185200.0
2011-02-28 12:20:00,12.47,12.49,12.47,12.47,139600.0,10.3268,10.3434,10.3268,10.3268,139600.0
2011-02-28 12:30:00,12.47,12.48,12.47,12.47,201600.0,10.3268,10.3351,10.3268,10.3268,201600.0
2011-02-28 12:40:00,12.47,12.47,12.45,12.45,195600.0,10.3268,10.3268,10.3102,10.3102,195600.0
2011-02-28 12:50:00,12.45,12.46,12.45,12.46,295200.0,10.3102,10.3185,10.3102,10.3185,295200.0
2011-02-28 13:00:00,12.46,12.46,12.45,12.46,296400.0,10.3185,10.3185,10.3102,10.3185,296400.0
2011-02-28 13:10:00,12.46,12.47,12.45,12.47,362000.0,10.3185,10.3268,10.3102,10.3268,362000.0
2011-02-28 13:20:00,12.46,12.46,12.45,12.45,194400.0,10.3185,10.3185,10.3102,10.3102,194400.0
2011-02-28 13:30:00,12.45,12.48,12.45,12.47,239600.0,10.3102,10.3351,10.3102,10.3268,239600.0
2011-02-28 13:40:00,12.47,12.49,12.45,12.46,226400.0,10.3268,10.3434,10.3102,10.3185,226400.0
2011-02-28 13:50:00,12.46,12.46,12.45,12.45,221200.0,10.3185,10.3185,10.3102,10.3102,221200.0
2011-02-28 14:00:00,12.45,12.45,12.44,12.44,200400.0,10.3102,10.3102,10.302,10.302,200400.0
2011-02-28 14:10:00,12.44,12.46,12.44,12.45,202800.0,10.302,10.3185,10.302,10.3102,202800.0
2011-02-28 14:20:00,12.45,12.46,12.45,12.45,181200.0,10.3102,10.3185,10.3102,10.3102,181200.0
2011-02-28 14:30:00,12.45,12.47,12.45,12.45,218000.0,10.3102,10.3268,10.3102,10.3102,218000.0
2011-02-28 14:40:00,12.45,12.45,12.44,12.44,258400.0,10.3102,10.3102,10.302,10.302,258400.0
2011-02-28 14:50:00,12.44,12.46,12.44,12.46,244000.0,10.302,10.3185,10.302,10.3185,244000.0
2011-02-28 15:00:00,12.46,12.47,12.44,12.44,318400.0,10.3185,10.3268,10.302,10.302,318400.0
2011-02-28 15:10:00,12.44,12.45,12.44,12.45,296800.0,10.302,10.3102,10.302,10.3102,296800.0
2011-02-28 15:20:00,12.45,12.46,12.44,12.46,342000.0,10.3102,10.3185,10.302,10.3185,342000.0
2011-02-28 15:30:00,12.46,12.49,12.46,12.48,442800.0,10.3185,10.3434,10.3185,10.3351,442800.0
2011-02-28 15:40:00,12.48,12.48,12.45,12.45,833600.0,10.3351,10.3351,10.3102,10.3102,833600.0
2011-02-28 15:50:00,12.45,12.47,12.45,12.47,1190800.0,10.3102,10.3268,10.3102,10.3268,1190800.0
2011-03-01 09:30:00,12.62,12.63,12.53,12.59,754800.0,10.451,10.4593,10.3765,10.4262,754800.0
2011-03-01 09:40:00,12.59,12.59,12.47,12.56,520800.0,10.4262,10.4262,10.3268,10.4013,520800.0
2011-03-01 09:50:00,12.55,12.56,12.51,12.55,318000.0,10.3931,10.4013,10.3599,10.3931,318000.0
2011-03-01 10:00:00,12.54,12.55,12.5,12.53,395200.0,10.3848,10.3931,10.3517,10.3765,395200.0
2011-03-01 10:10:00,12.53,12.56,12.5,12.52,312800.0,10.3765,10.4013,10.3517,10.3682,312800.0
2011-03-01 10:20:00,12.52,12.54,12.5,12.5,330000.0,10.3682,10.3848,10.3517,10.3517,330000.0
2011-03-01 10:30:00,12.5,12.52,12.48,12.52,260400.0,10.3517,10.3682,10.3351,10.3682,260400.0
2011-03-01 10:40:00,12.52,12.52,12.48,12.52,490800.0,10.3682,10.3682,10.3351,10.3682,490800.0
2011-03-01 10:50:00,12.52,12.54,12.5,12.53,509600.0,10.3682,10.3848,10.3517,10.3765,509600.0
2011-03-01 11:00:00,12.53,12.55,12.52,12.53,334000.0,10.3765,10.3931,10.3682,10.3765,334000.0
2011-03-01 11:10:00,12.54,12.57,12.53,12.54,257200.0,10.3848,10.4096,10.3765,10.3848,257200.0
2011-03-01 11:20:00,12.54,12.55,12.52,12.52,253200.0,10.3848,10.3931,10.3682,10.3682,253200.0
2011-03-01 11:30:00,12.52,12.54,12.49,12.51,220400.0,10.3682,10.3848,10.3434,10.3599,220400.0
2011-03-01 11:40:00,12.52,12.54,12.5,12.51,212800.0,10.3682,10.3848,10.3517,10.3599,212800.0
2011-03-01 11:50:00,12.5,12.51,12.46,12.47,249200.0,10.3517,10.3599,10.3185,10.3268,249200.0
2011-03-01 12:00:00,12.46,12.48,12.45,12.47,198000.0,10.3185,10.3351,10.3102,10.3268,198000.0
2011-03-01 12:10:00,12.48,12.5,12.47,12.49,320800.0,10.3351,10.3517,10.3268,10.3434,320800.0
2011-03-01 12:20:00,12.49,12.5,12.46,12.47,252000.0,10.3434,10.3517,10.3185,10.3268,252000.0
2011-03-01 12:30:00,12.47,12.49,12.46,12.47,146400.0,10.3268,10.3434,10.3185,10.3268,146400.0
2011-03-01 12:40:00,12.48,12.5,12.47,12.49,205600.0,10.3351,10.3517,10.3268,10.3434,205600.0
2011-03-01 12:50:00,12.49,12.51,12.48,12.49,243600.0,10.3434,10.3599,10.3351,10.3434,243600.0
2011-03-01 13:00:00,12.49,12.51,12.47,12.5,376000.0,10.3434,10.3599,10.3268,10.3517,376000.0
2011-03-01 13:10:00,12.5,12.52,12.49,12.5,206800.0,10.3517,10.3682,10.3434,10.3517,206800.0
2011-03-01 13:20:00,12.5,12.51,12.45,12.45,442000.0,10.3517,10.3599,10.3102,10.3102,442000.0
2011-03-01 13:30:00,12.45,12.48,12.45,12.46,236400.0,10.3102,10.3351,10.3102,10.3185,236400.0
2011-03-01 13:40:00,12.46,12.46,12.44,12.45,262400.0,10.3185,10.3185,10.302,10.3102,262400.0
2011-03-01 13:50:00,12.44,12.46,12.44,12.45,226000.0,10.302,10.3185,10.302,10.3102,226000.0
2011-03-01 14:00:00,12.45,12.45,12.44,12.45,490800.0,10.3102,10.3102,10.302,10.3102,490800.0
2011-03-01 14:10:00,12.45,12.46,12.44,12.46,316400.0,10.3102,10.3185,10.302,10.3185,316400.0
2011-03-01 14:20:00,12.46,12.46,12.44,12.44,460800.0,10.3185,10.3185,10.302,10.302,460800.0
2011-03-01 14:30:00,12.44,12.45,12.43,12.44,382800.0,10.302,10.3102,10.2937,10.302,382800.0
2011-03-01 14:40:00,12.44,12.44,12.42,12.43,298400.0,10.302,10.302,10.2854,10.2937,298400.0
2011-03-01 14:50:00,12.42,12.44,12.4,12.4,473600.0,10.2854,10.302,10.2688,10.2688,473600.0
2011-03-01 15:00:00,12.4,12.41,12.37,12.38,684800.0,10.2688,10.2771,10.244,10.2523,684800.0
2011-03-01 15:10:00,12.38,12.44,12.38,12.44,356800.0,10.2523,10.302,10.2523,10.302,356800.0
2011-03-01 15:20:00,12.44,12.46,12.41,12.41,371600.0,10.302,10.3185,10.2771,10.2771,371600.0
2011-03-01 15:30:00,12.41,12.44,12.41,12.44,730000.0,10.2771,10.302,10.2771,10.302,730000.0
2011-03-01 15:40:00,12.44,12.45,12.42,12.43,629600.0,10.302,10.3102,10.2854,10.2937,629600.0
2011-03-01 15:50:00,12.42,12.43,12.4,12.41,1033600.0,10.2854,10.2937,10.2688,10.2771,1033600.0
2011-03-02 09:30:00,12.37,12.45,12.36,12.39,318400.0,10.244,10.3102,10.2357,10.2606,318400.0
2011-03-02 09:40:00,12.39,12.44,12.38,12.44,284400.0,10.2606,10.302,10.2523,10.302,284400.0
2011-03-02 09:50:00,12.44,12.5,12.43,12.48,294800.0,10.302,10.3517,10.2937,10.3351,294800.0
2011-03-02 10:00:00,12.48,12.48,12.45,12.46,243600.0,10.3351,10.3351,10.3102,10.3185,243600.0
2011-03-02 10:10:00,12.46,12.49,12.46,12.47,228800.0,10.3185,10.3434,10.3185,10.3268,228800.0
2011-03-02 10:20:00,12.47,12.49,12.46,12.48,186000.0,10.3268,10.3434,10.3185,10.3351,186000.0
2011-03-02 10:30:00,12.48,12.5,12.47,12.5,144400.0,10.3351,10.3517,10.3268,10.3517,144400.0
2011-03-02 10:40:00,12.5,12.53,12.49,12.5,578800.0,10.3517,10.3765,10.3434,10.3517,578800.0
2011-03-02 10:50:00,12.5,12.52,12.49,12.49,285600.0,10.3517,10.3682,10.3434,10.3434,285600.0
2011-03-02 11:00:00,12.49,12.53,12.49,12.52,744800.0,10.3434,10.3765,10.3434,10.3682,744800.0
2011-03-02 11:10:00,12.51,12.51,12.47,12.49,156000.0,10.3599,10.3599,10.3268,10.3434,156000.0
2011-03-02 11:20:00,12.49,12.51,12.47,12.47,208800.0,10.3434,10.3599,10.3268,10.3268,208800.0
2011-03-02 11:30:00,12.47,12.49,12.45,12.47,403200.0,10.3268,10.3434,10.3102,10.3268,403200.0
2011-03-02 11:40:00,12.47,12.49,12.45,12.46,315600.0,10.3268,10.3434,10.3102,10.3185,315600.0
2011-03-02 11:50:00,12.46,12.49,12.46,12.47,163600.0,10.3185,10.3434,10.3185,10.3268,163600.0
2011-03-02 12:00:00,12.47,12.49,12.46,12.47,165200.0,10.3268,10.3434,10.3185,10.3268,165200.0
2011-03-02 12:10:00,12.47,12.49,12.46,12.47,263600.0,10.3268,10.3434,10.3185,10.3268,263600.0
2011-03-02 12:20:00,12.47,12.51,12.47,12.5,146400.0,10.3268,10.3599,10.3268,10.3517,146400.0
2011-03-02 12:30:00,12.49,12.54,12.49,12.53,123600.0,10.3434,10.3848,10.3434,10.3765,123600.0
2011-03-02 12:40:00,12.53,12.55,12.53,12.55,92800.0,10.3765,10.3931,10.3765,10.3931,92800.0
2011-03-02 12:50:00,12.55,12.58,12.54,12.56,391600.0,10.3931,10.4179,10.3848,10.4013,391600.0
2011-03-02 13:00:00,12.56,12.57,12.54,12.54,184400.0,10.4013,10.4096,10.3848,10.3848,184400.0
2011-03-02 13:10:00,12.54,12.55,12.53,12.54,146800.0,10.3848,10.3931,10.3765,10.3848,146800.0
2011-03-02 13:20:00,12.54,12.56,12.53,12.54,124400.0,10.3848,10.4013,10.3765,10.3848,124400.0
2011-03-02 13:30:00,12.53,12.54,12.51,12.52,116000.0,10.3765,10.3848,10.3599,10.3682,116000.0
2011-03-02 13:40:00,12.52,12.52,12.49,12.51,170800.0,10.3682,10.3682,10.3434,10.3599,170800.0
2011-03-02 13:50:00,12.51,12.52,12.49,12.51,156800.0,10.3599,10.3682,10.3434,10.3599,156800.0
2011-03-02 14:00:00,12.5,12.53,12.49,12.51,210800.0,10.3517,10.3765,10.3434,10.3599,210800.0
2011-03-02 14:10:00,12.51,12.55,12.51,12.52,152400.0,10.3599,10.3931,10.3599,10.3682,152400.0
2011-03-02 14:20:00,12.52,12.54,12.51,12.52,124400.0,10.3682,10.3848,10.3599,10.3682,124400.0
2011-03-02 14:30:00,12.52,12.56,12.52,12.55,161200.0,10.3682,10.4013,10.3682,10.3931,161200.0
2011-03-02 14:40:00,12.55,12.58,12.55,12.56,150000.0,10.3931,10.4179,10.3931,10.4013,150000.0
2011-03-02 14:50:00,12.56,12.57,12.55,12.56,175600.0,10.4013,10.4096,10.3931,10.4013,175600.0
2011-03-02 15:00:00,12.56,12.6,12.56,12.6,240000.0,10.4013,10.4345,10.4013,10.4345,240000.0
2011-03-02 15:10:00,12.6,12.61,12.59,12.6,570800.0,10.4345,10.4427,10.4262,10.4345,570800.0
2011-03-02 15:20:00,12.6,12.61,12.6,12.6,215600.0,10.4345,10.4427,10.4345,10.4345,215600.0
2011-03-02 15:30:00,12.6,12.61,12.6,12.61,629600.0,10.4345,10.4427,10.4345,10.4427,629600.0
2011-03-02 15:40:00,12.61,12.62,12.6,12.61,983600.0,10.4427,10.451,10.4345,10.4427,983600.0
2011-03-02 15:50:00,12.61,12.63,12.6,12.62,1170800.0,10.4427,10.4593,10.4345,10.451,1170800.0
2011-03-03 09:30:00,12.63,12.68,12.58,12.63,1072400.0,10.4593,10.5007,10.4179,10.4593,1072400.0
2011-03-03 09:40:00,12.62,12.67,12.62,12.63,1165600.0,10.451,10.4924,10.451,10.4593,1165600.0
2011-03-03 09:50:00,12.63,12.7,12.63,12.65,627600.0,10.4593,10.5173,10.4593,10.4759,627600.0
2011-03-03 10:00:00,12.65,12.68,12.63,12.65,430800.0,10.4759,10.5007,10.4593,10.4759,430800.0
2011-03-03 10:10:00,12.65,12.66,12.62,12.64,874000.0,10.4759,10.4842,10.451,10.4676,874000.0
2011-03-03 10:20:00,12.64,12.7,12.63,12.68,991600.0,10.4676,10.5173,10.4593,10.5007,991600.0
2011-03-03 10:30:00,12.68,12.71,12.65,12.65,522800.0,10.5007,10.5256,10.4759,10.4759,522800.0
2011-03-03 10:40:00,12.65,12.72,12.65,12.72,756400.0,10.4759,10.5338,10.4759,10.5338,756400.0
2011-03-03 10:50:00,12.72,12.73,12.69,12.7,456400.0,10.5338,10.5421,10.509,10.5173,456400.0
2011-03-03 11:00:00,12.7,12.73,12.7,12.71,513600.0,10.5173,10.5421,10.5173,10.5256,513600.0
2011-03-03 11:10:00,12.71,12.72,12.7,12.72,390000.0,10.5256,10.5338,10.5173,10.5338,390000.0
2011-03-03 11:20:00,12.72,12.73,12.71,12.72,486000.0,10.5338,10.5421,10.5256,10.5338,486000.0
2011-03-03 11:30:00,12.73,12.73,12.72,12.72,204800.0,10.5421,10.5421,10.5338,10.5338,204800.0
2011-03-03 11:40:00,12.72,12.74,12.72,12.72,224400.0,10.5338,10.5504,10.5338,10.5338,224400.0
2011-03-03 11:50:00,12.72,12.74,12.72,12.72,365600.0,10.5338,10.5504,10.5338,10.5338,365600.0
2011-03-03 12:00:00,12.72,12.72,12.71,12.72,174800.0,10.5338,10.5338,10.5256,10.5338,174800.0
2011-03-03 12:10:00,12.72,12.72,12.71,12.72,384400.0,10.5338,10.5338,10.5256,10.5338,384400.0
2011-03-03 12:20:00,12.72,12.75,12.72,12.74,368800.0,10.5338,10.5587,10.5338,10.5504,368800.0
2011-03-03 12:30:00,12.74,12.74,12.73,12.74,106800.0,10.5504,10.5504,10.5421,10.5504,106800.0
2011-03-03 12:40:00,12.74,12.75,12.74,12.74,218400.0,10.5504,10.5587,10.5504,10.5504,218400.0
2011-03-03 12:50:00,12.74,12.75,12.72,12.72,218800.0,10.5504,10.5587,10.5338,10.5338,218800.0
2011-03-03 13:00:00,12.73,12.73,12.72,12.72,132400.0,10.5421,10.5421,10.5338,10.5338,132400.0
2011-03-03 13:10:00,12.72,12.74,12.72,12.74,208400.0,10.5338,10.5504,10.5338,10.5504,208400.0
2011-03-03 13:20:00,12.74,12.74,12.72,12.73,545200.0,10.5504,10.5504,10.5338,10.5421,545200.0
2011-03-03 13:30:00,12.74,12.74,12.72,12.74,313200.0,10.5504,10.5504,10.5338,10.5504,313200.0
2011-03-03 13:40:00,12.74,12.76,12.72,12.72,1375200.0,10.5504,10.567,10.5338,10.5338,1375200.0
2011-03-03 13:50:00,12.72,12.74,12.72,12.73,225200.0,10.5338,10.5504,10.5338,10.5421,225200.0
2011-03-03 14:00:00,12.73,12.74,12.72,12.73,140000.0,10.5421,10.5504,10.5338,10.5421,140000.0
2011-03-03 14:10:00,12.73,12.77,12.73,12.76,740000.0,10.5421,10.5752,10.5421,10.567,740000.0
2011-03-03 14:20:00,12.76,12.76,12.74,12.75,314400.0,10.567,10.567,10.5504,10.5587,314400.0
2011-03-03 14:30:00,12.75,12.76,12.74,12.75,333200.0,10.5587,10.567,10.5504,10.5587,333200.0
2011-03-03 14:40:00,12.75,12.76,12.74,12.75,590800.0,10.5587,10.567,10.5504,10.5587,590800.0
2011-03-03 14:50:00,12.75,12.78,12.74,12.77,747600.0,10.5587,10.5835,10.5504,10.5752,747600.0
2011-03-03 15:00:00,12.77,12.78,12.76,12.76,614800.0,10.5752,10.5835,10.567,10.567,614800.0
2011-03-03 15:10:00,12.76,12.76,12.74,12.75,1019200.0,10.567,10.567,10.5504,10.5587,1019200.0
2011-03-03 15:20:00,12.75,12.76,12.74,12.74,301600.0,10.5587,10.567,10.5504,10.5504,301600.0
2011-03-03 15:30:00,12.75,12.75,12.74,12.74,485200.0,10.5587,10.5587,10.5504,10.5504,485200.0
2011-03-03 15:40:00,12.74,12.75,12.74,12.74,710800.0,10.5504,10.5587,10.5504,10.5504,710800.0
2011-03-03 15:50:00,12.74,12.75,12.74,12.74,1501200.0,10.5504,10.5587,10.5504,10.5504,1501200.0
2011-03-04 09:30:00,12.7,12.72,12.65,12.68,398800.0,10.5173,10.5338,10.4759,10.5007,398800.0
2011-03-04 09:40:00,12.68,12.7,12.66,12.69,237200.0,10.5007,10.5173,10.4842,10.509,237200.0
2011-03-04 09:50:00,12.69,12.7,12.68,12.69,232400.0,10.509,10.5173,10.5007,10.509,232400.0
2011-03-04 10:00:00,12.69,12.7,12.65,12.67,374800.0,10.509,10.5173,10.4759,10.4924,374800.0
2011-03-04 10:10:00,12.67,12.7,12.65,12.68,393600.0,10.4924,10.5173,10.4759,10.5007,393600.0
2011-03-04 10:20:00,12.68,12.7,12.67,12.69,301600.0,10.5007,10.5173,10.4924,10.509,301600.0
2011-03-04 10:30:00,12.69,12.74,12.68,12.73,317200.0,10.509,10.5504,10.5007,10.5421,317200.0
2011-03-04 10:40:00,12.74,12.74,12.71,12.73,310000.0,10.5504,10.5504,10.5256,10.5421,310000.0
2011-03-04 10:50:00,12.73,12.76,12.73,12.76,345600.0,10.5421,10.567,10.5421,10.567,345600.0
2011-03-04 11:00:00,12.75,12.78,12.74,12.75,318400.0,10.5587,10.5835,10.5504,10.5587,318400.0
2011-03-04 11:10:00,12.75,12.75,12.72,12.75,386800.0,10.5587,10.5587,10.5338,10.5587,386800.0
2011-03-04 11:20:00,12.75,12.76,12.72,12.74,238800.0,10.5587,10.567,10.5338,10.5504,238800.0
2011-03-04 11:30:00,12.74,12.77,12.73,12.76,288000.0,10.5504,10.5752,10.5421,10.567,288000.0
2011-03-04 11:40:00,12.76,12.76,12.73,12.73,247600.0,10.567,10.567,10.5421,10.5421,247600.0
2011-03-04 11:50:00,12.73,12.74,12.68,12.68,336400.0,10.5421,10.5504,10.5007,10.5007,336400.0
2011-03-04 12:00:00,12.69,12.7,12.67,12.68,380400.0,10.509,10.5173,10.4924,10.5007,380400.0
2011-03-04 12:10:00,12.68,12.69,12.62,12.62,359600.0,10.5007,10.509,10.451,10.451,359600.0
2011-03-04 12:20:00,12.62,12.63,12.59,12.6,218800.0,10.451,10.4593,10.4262,10.4345,218800.0
2011-03-04 12:30:00,12.6,12.68,12.58,12.59,262800.0,10.4345,10.5007,10.4179,10.4262,262800.0
2011-03-04 12:40:00,12.59,12.61,12.56,12.6,448000.0,10.4262,10.4427,10.4013,10.4345,448000.0
2011-03-04 12:50:00,12.6,12.6,12.58,12.59,122000.0,10.4345,10.4345,10.4179,10.4262,122000.0
2011-03-04 13:00:00,12.59,12.6,12.58,12.59,106000.0,10.4262,10.4345,10.4179,10.4262,106000.0
2011-03-04 13:10:00,12.59,12.59,12.55,12.56,127200.0,10.4262,10.4262,10.3931,10.4013,127200.0
2011-03-04 13:20:00,12.56,12.59,12.56,12.59,169200.0,10.4013,10.4262,10.4013,10.4262,169200.0
2011-03-04 13:30:00,12.59,12.59,12.58,12.59,222800.0,10.4262,10.4262,10.4179,10.4262,222800.0
2011-03-04 13:40:00,12.59,12.59,12.56,12.56,205200.0,10.4262,10.4262,10.4013,10.4013,205200.0
2011-03-04 13:50:00,12.56,12.58,12.55,12.56,143200.0,10.4013,10.4179,10.3931,10.4013,143200.0
2011-03-04 14:00:00,12.56,12.59,12.54,12.54,240800.0,10.4013,10.4262,10.3848,10.3848,240800.0
2011-03-04 14:10:00,12.54,12.56,12.54,12.56,138000.0,10.3848,10.4013,10.3848,10.4013,138000.0
2011-03-04 14:20:00,12.56,12.59,12.56,12.58,309200.0,10.4013,10.4262,10.4013,10.4179,309200.0
2011-03-04 14:30:00,12.59,12.6,12.58,12.6,245600.0,10.4262,10.4345,10.4179,10.4345,245600.0
2011-03-04 14:40:00,12.6,12.62,12.6,12.6,150800.0,10.4345,10.451,10.4345,10.4345,150800.0
2011-03-04 14:50:00,12.6,12.62,12.6,12.62,111600.0,10.4345,10.451,10.4345,10.451,111600.0
2011-03-04 15:00:00,12.62,12.63,12.61,12.62,172400.0,10.451,10.4593,10.4427,10.451,172400.0
2011-03-04 15:10:00,12.62,12.62,12.59,12.6,170800.0,10.451,10.451,10.4262,10.4345,170800.0
2011-03-04 15:20:00,12.6,12.6,12.56,12.57,183200.0,10.4345,10.4345,10.4013,10.4096,183200.0
2011-03-04 15:30:00,12.58,12.59,12.56,12.59,191200.0,10.4179,10.4262,10.4013,10.4262,191200.0
2011-03-04 15:40:00,12.59,12.63,12.59,12.62,369200.0,10.4262,10.4593,10.4262,10.451,369200.0
2011-03-04 15:50:00,12.62,12.65,12.62,12.64,619200.0,10.451,10.4759,10.451,10.4676,619200.0
2011-03-07 09:30:00,12.66,12.67,12.63,12.65,348400.0,10.4842,10.4924,10.4593,10.4759,348400.0
2011-03-07 09:40:00,12.64,12.66,12.63,12.64,269600.0,10.4676,10.4842,10.4593,10.4676,269600.0
2011-03-07 09:50:00,12.64,12.65,12.55,12.56,415200.0,10.4676,10.4759,10.3931,10.4013,415200.0
2011-03-07 10:00:00,12.57,12.57,12.49,12.51,380400.0,10.4096,10.4096,10.3434,10.3599,380400.0
2011-03-07 10:10:00,12.51,12.54,12.5,12.53,438800.0,10.3599,10.3848,10.3517,10.3765,438800.0
2011-03-07 10:20:00,12.53,12.54,12.52,12.52,262800.0,10.3765,10.3848,10.3682,10.3682,262800.0
2011-03-07 10:30:00,12.52,12.52,12.46,12.47,373200.0,10.3682,10.3682,10.3185,10.3268,373200.0
2011-03-07 10:40:00,12.47,12.47,12.41,12.41,400800.0,10.3268,10.3268,10.2771,10.2771,400800.0
2011-03-07 10:50:00,12.42,12.44,12.41,12.44,216400.0,10.2854,10.302,10.2771,10.302,216400.0
2011-03-07 11:00:00,12.44,12.44,12.42,12.44,375600.0,10.302,10.302,10.2854,10.302,375600.0
2011-03-07 11:10:00,12.44,12.44,12.4,12.44,227200.0,10.302,10.302,10.2688,10.302,227200.0
2011-03-07 11:20:00,12.44,12.44,12.4,12.4,306800.0,10.302,10.302,10.2688,10.2688,306800.0
2011-03-07 11:30:00,12.4,12.45,12.4,12.45,232400.0,10.2688,10.3102,10.2688,10.3102,232400.0
2011-03-07 11:40:00,12.45,12.45,12.41,12.41,287600.0,10.3102,10.3102,10.2771,10.2771,287600.0
2011-03-07 11:50:00,12.42,12.42,12.4,12.42,323200.0,10.2854,10.2854,10.2688,10.2854,323200.0
2011-03-07 12:00:00,12.41,12.42,12.4,12.42,194400.0,10.2771,10.2854,10.2688,10.2854,194400.0
2011-03-07 12:10:00,12.42,12.43,12.41,12.41,214400.0,10.2854,10.2937,10.2771,10.2771,214400.0
2011-03-07 12:20:00,12.41,12.42,12.39,12.4,137200.0,10.2771,10.2854,10.2606,10.2688,137200.0
2011-03-07 12:30:00,12.4,12.42,12.39,12.4,145600.0,10.2688,10.2854,10.2606,10.2688,145600.0
2011-03-07 12:40:00,12.4,12.4,12.38,12.38,196000.0,10.2688,10.2688,10.2523,10.2523,196000.0
2011-03-07 12:50:00,12.38,12.39,12.37,12.38,358000.0,10.2523,10.2606,10.244,10.2523,358000.0
2011-03-07 13:00:00,12.38,12.38,12.36,12.38,488400.0,10.2523,10.2523,10.2357,10.2523,488400.0
2011-03-07 13:10:00,12.38,12.38,12.36,12.38,312800.0,10.2523,10.2523,10.2357,10.2523,312800.0
2011-03-07 13:20:00,12.38,12.4,12.37,12.38,265200.0,10.2523,10.2688,10.244,10.2523,265200.0
2011-03-07 13:30:00,12.38,12.39,12.37,12.38,166000.0,10.2523,10.2606,10.244,10.2523,166000.0
2011-03-07 13:40:00,12.38,12.39,12.37,12.38,328800.0,10.2523,10.2606,10.244,10.2523,328800.0
2011-03-07 13:50:00,12.38,12.39,12.37,12.38,200800.0,10.2523,10.2606,10.244,10.2523,200800.0
2011-03-07 14:00:00,12.38,12.4,12.38,12.39,347600.0,10.2523,10.2688,10.2523,10.2606,347600.0
2011-03-07 14:10:00,12.39,12.39,12.37,12.38,532800.0,10.2606,10.2606,10.244,10.2523,532800.0
2011-03-07 14:20:00,12.39,12.39,12.37,12.37,471600.0,10.2606,10.2606,10.244,10.244,471600.0
2011-03-07 14:30:00,12.37,12.38,12.37,12.38,272400.0,10.244,10.2523,10.244,10.2523,272400.0
2011-03-07 14:40:00,12.37,12.38,12.37,12.38,256000.0,10.244,10.2523,10.244,10.2523,256000.0
2011-03-07 14:50:00,12.38,12.38,12.37,12.38,347600.0,10.2523,10.2523,10.244,10.2523,347600.0
2011-03-07 15:00:00,12.38,12.38,12.37,12.38,395200.0,10.2523,10.2523,10.244,10.2523,395200.0
2011-03-07 15:10:00,12.38,12.38,12.37,12.37,330400.0,10.2523,10.2523,10.244,10.244,330400.0
2011-03-07 15:20:00,12.38,12.38,12.36,12.37,459200.0,10.2523,10.2523,10.2357,10.244,459200.0
2011-03-07 15:30:00,12.37,12.38,12.36,12.37,572400.0,10.244,10.2523,10.2357,10.244,572400.0
2011-03-07 15:40:00,12.37,12.37,12.35,12.36,783600.0,10.244,10.244,10.2274,10.2357,783600.0
2011-03-07 15:50:00,12.36,12.36,12.33,12.34,1336000.0,10.2357,10.2357,10.2109,10.2191,1336000.0
2011-03-08 09:30:00,12.37,12.4,12.28,12.31,470800.0,10.244,10.2688,10.1695,10.1943,470800.0
2011-03-08 09:40:00,12.31,12.36,12.29,12.35,659200.0,10.1943,10.2357,10.1777,10.2274,659200.0
2011-03-08 09:50:00,12.35,12.45,12.35,12.42,502400.0,10.2274,10.3102,10.2274,10.2854,502400.0
2011-03-08 10:00:00,12.43,12.47,12.42,12.43,639600.0,10.2937,10.3268,10.2854,10.2937,639600.0
2011-03-08 10:10:00,12.43,12.45,12.4,12.41,537600.0,10.2937,10.3102,10.2688,10.2771,537600.0
2011-03-08 10:20:00,12.41,12.42,12.38,12.38,383200.0,10.2771,10.2854,10.2523,10.2523,383200.0
2011-03-08 10:30:00,12.38,12.38,12.36,12.36,430400.0,10.2523,10.2523,10.2357,10.2357,430400.0
2011-03-08 10:40:00,12.36,12.37,12.31,12.34,327200.0,10.2357,10.244,10.1943,10.2191,327200.0
2011-03-08 10:50:00,12.34,12.35,12.31,12.31,616000.0,10.2191,10.2274,10.1943,10.1943,616000.0
2011-03-08 11:00:00,12.31,12.35,12.31,12.34,274000.0,10.1943,10.2274,10.1943,10.2191,274000.0
2011-03-08 11:10:00,12.34,12.35,12.31,12.34,670400.0,10.2191,10.2274,10.1943,10.2191,670400.0
2011-03-08 11:20:00,12.34,12.38,12.33,12.35,401200.0,10.2191,10.2523,10.2109,10.2274,401200.0
2011-03-08 11:30:00,12.35,12.36,12.31,12.31,455600.0,10.2274,10.2357,10.1943,10.1943,455600.0
2011-03-08 11:40:00,12.31,12.31,12.29,12.31,908800.0,10.1943,10.1943,10.1777,10.1943,908800.0
2011-03-08 11:50:00,12.31,12.36,12.31,12.36,264000.0,10.1943,10.2357,10.1943,10.2357,264000.0
2011-03-08 12:00:00,12.36,12.38,12.36,12.37,236400.0,10.2357,10.2523,10.2357,10.244,236400.0
2011-03-08 12:10:00,12.37,12.39,12.37,12.38,407200.0,10.244,10.2606,10.244,10.2523,407200.0
2011-03-08 12:20:00,12.38,12.38,12.36,12.37,320400.0,10.2523,10.2523,10.2357,10.244,320400.0
2011-03-08 12:30:00,12.38,12.41,12.37,12.41,367200.0,10.2523,10.2771,10.244,10.2771,367200.0
2011-03-08 12:40:00,12.41,12.42,12.4,12.4,275200.0,10.2771,10.2854,10.2688,10.2688,275200.0
2011-03-08 12:50:00,12.4,12.41,12.4,12.41,157600.0,10.2688,10.2771,10.2688,10.2771,157600.0
2011-03-08 13:00:00,12.41,12.41,12.4,12.4,152400.0,10.2771,10.2771,10.2688,10.2688,152400.0
2011-03-08 13:10:00,12.41,12.41,12.38,12.38,277600.0,10.2771,10.2771,10.2523,10.2523,277600.0
2011-03-08 13:20:00,12.38,12.39,12.38,12.38,97200.0,10.2523,10.2606,10.2523,10.2523,97200.0
2011-03-08 13:30:00,12.38,12.38,12.38,12.38,196000.0,10.2523,10.2523,10.2523,10.2523,196000.0
2011-03-08 13:40:00,12.38,12.38,12.37,12.37,254000.0,10.2523,10.2523,10.244,10.244,254000.0
2011-03-08 13:50:00,12.37,12.37,12.36,12.37,181600.0,10.244,10.244,10.2357,10.244,181600.0
2011-03-08 14:00:00,12.37,12.38,12.34,12.34,184400.0,10.244,10.2523,10.2191,10.2191,184400.0
2011-03-08 14:10:00,12.34,12.36,12.34,12.36,161600.0,10.2191,10.2357,10.2191,10.2357,161600.0
2011-03-08 14:20:00,12.36,12.37,12.35,12.36,230800.0,10.2357,10.244,10.2274,10.2357,230800.0
2011-03-08 14:30:00,12.36,12.36,12.34,12.35,215600.0,10.2357,10.2357,10.2191,10.2274,215600.0
2011-03-08 14:40:00,12.35,12.37,12.35,12.37,238800.0,10.2274,10.244,10.2274,10.244,238800.0
2011-03-08 14:50:00,12.37,12.38,12.36,12.36,258800.0,10.244,10.2523,10.2357,10.2357,258800.0
2011-03-08 15:00:00,12.36,12.37,12.34,12.35,284400.0,10.2357,10.244,10.2191,10.2274,284400.0
2011-03-08 15:10:00,12.35,12.38,12.34,12.37,222000.0,10.2274,10.2523,10.2191,10.244,222000.0
2011-03-08 15:20:00,12.37,12.38,12.37,12.38,214000.0,10.244,10.2523,10.244,10.2523,214000.0
2011-03-08 15:30:00,12.38,12.38,12.37,12.38,256800.0,10.2523,10.2523,10.244,10.2523,256800.0
2011-03-08 15:40:00,12.38,12.38,12.37,12.38,632400.0,10.2523,10.2523,10.244,10.2523,632400.0
2011-03-08 15:50:00,12.38,12.38,12.37,12.37,839200.0,10.2523,10.2523,10.244,10.244,839200.0
2011-03-09 09:30:00,12.38,12.41,12.36,12.36,238400.0,10.2523,10.2771,10.2357,10.2357,238400.0
2011-03-09 09:40:00,12.36,12.4,12.34,12.4,316800.0,10.2357,10.2688,10.2191,10.2688,316800.0
2011-03-09 09:50:00,12.4,12.4,12.38,12.4,238000.0,10.2688,10.2688,10.2523,10.2688,238000.0
2011-03-09 10:00:00,12.4,12.4,12.37,12.39,225200.0,10.2688,10.2688,10.244,10.2606,225200.0
2011-03-09 10:10:00,12.4,12.41,12.38,12.41,106800.0,10.2688,10.2771,10.2523,10.2771,106800.0
2011-03-09 10:20:00,12.41,12.43,12.39,12.41,186400.0,10.2771,10.2937,10.2606,10.2771,186400.0
2011-03-09 10:30:00,12.41,12.42,12.38,12.4,119600.0,10.2771,10.2854,10.2523,10.2688,119600.0
2011-03-09 10:40:00,12.4,12.4,12.37,12.39,294400.0,10.2688,10.2688,10.244,10.2606,294400.0
2011-03-09 10:50:00,12.39,12.39,12.36,12.37,376400.0,10.2606,10.2606,10.2357,10.244,376400.0
2011-03-09 11:00:00,12.37,12.37,12.34,12.37,212400.0,10.244,10.244,10.2191,10.244,212400.0
2011-03-09 11:10:00,12.37,12.4,12.36,12.4,100400.0,10.244,10.2688,10.2357,10.2688,100400.0
2011-03-09 11:20:00,12.4,12.41,12.39,12.4,294800.0,10.2688,10.2771,10.2606,10.2688,294800.0
2011-03-09 11:30:00,12.4,12.42,12.38,12.4,115200.0,10.2688,10.2854,10.2523,10.2688,115200.0
2011-03-09 11:40:00,12.4,12.42,12.4,12.41,180400.0,10.2688,10.2854,10.2688,10.2771,180400.0
2011-03-09 11:50:00,12.41,12.43,12.41,12.42,145600.0,10.2771,10.2937,10.2771,10.2854,145600.0
2011-03-09 12:00:00,12.43,12.44,12.41,12.41,413600.0,10.2937,10.302,10.2771,10.2771,413600.0
2011-03-09 12:10:00,12.41,12.41,12.38,12.4,97600.0,10.2771,10.2771,10.2523,10.2688,97600.0
2011-03-09 12:20:00,12.4,12.41,12.37,12.38,110800.0,10.2688,10.2771,10.244,10.2523,110800.0
2011-03-09 12:30:00,12.37,12.4,12.37,12.4,63600.0,10.244,10.2688,10.244,10.2688,63600.0
2011-03-09 12:40:00,12.39,12.4,12.38,12.39,105600.0,10.2606,10.2688,10.2523,10.2606,105600.0
2011-03-09 12:50:00,12.4,12.41,12.4,12.4,103600.0,10.2688,10.2771,10.2688,10.2688,103600.0
2011-03-09 13:00:00,12.4,12.4,12.38,12.39,152800.0,10.2688,10.2688,10.2523,10.2606,152800.0
2011-03-09 13:10:00,12.39,12.42,12.39,12.42,94000.0,10.2606,10.2854,10.2606,10.2854,94000.0
2011-03-09 13:20:00,12.42,12.42,12.4,12.41,157200.0,10.2854,10.2854,10.2688,10.2771,157200.0
2011-03-09 13:30:00,12.41,12.41,12.4,12.4,78800.0,10.2771,10.2771,10.2688,10.2688,78800.0
2011-03-09 13:40:00,12.4,12.41,12.39,12.41,71200.0,10.2688,10.2771,10.2606,10.2771,71200.0
2011-03-09 13:50:00,12.41,12.42,12.4,12.41,160800.0,10.2771,10.2854,10.2688,10.2771,160800.0
2011-03-09 14:00:00,12.41,12.44,12.41,12.44,138000.0,10.2771,10.302,10.2771,10.302,138000.0
2011-03-09 14:10:00,12.44,12.46,12.43,12.45,193600.0,10.302,10.3185,10.2937,10.3102,193600.0
2011-03-09 14:20:00,12.45,12.45,12.44,12.44,101200.0,10.3102,10.3102,10.302,10.302,101200.0
2011-03-09 14:30:00,12.44,12.44,12.42,12.43,104000.0,10.302,10.302,10.2854,10.2937,104000.0
2011-03-09 14:40:00,12.43,12.44,12.42,12.44,310800.0,10.2937,10.302,10.2854,10.302,310800.0
2011-03-09 14:50:00,12.44,12.45,12.44,12.45,273200.0,10.302,10.3102,10.302,10.3102,273200.0
2011-03-09 15:00:00,12.44,12.45,12.43,12.44,151600.0,10.302,10.3102,10.2937,10.302,151600.0
2011-03-09 15:10:00,12.44,12.44,12.41,12.41,124000.0,10.302,10.302,10.2771,10.2771,124000.0
2011-03-09 15:20:00,12.41,12.43,12.4,12.4,161600.0,10.2771,10.2937,10.2688,10.2688,161600.0
2011-03-09 15:30:00,12.4,12.41,12.39,12.4,211200.0,10.2688,10.2771,10.2606,10.2688,211200.0
2011-03-09 15:40:00,12.4,12.42,12.38,12.4,462400.0,10.2688,10.2854,10.2523,10.2688,462400.0
2011-03-09 15:50:00,12.41,12.42,12.4,12.4,502000.0,10.2771,10.2854,10.2688,10.2688,502000.0
2011-03-10 09:30:00,12.33,12.38,12.29,12.34,286800.0,10.2109,10.2523,10.1777,10.2191,286800.0
2011-03-10 09:40:00,12.35,12.35,12.3,12.35,204800.0,10.2274,10.2274,10.186,10.2274,204800.0
2011-03-10 09:50:00,12.35,12.36,12.32,12.34,193200.0,10.2274,10.2357,10.2026,10.2191,193200.0
2011-03-10 10:00:00,12.34,12.36,12.31,12.33,275200.0,10.2191,10.2357,10.1943,10.2109,275200.0
2011-03-10 10:10:00,12.33,12.38,12.33,12.38,222800.0,10.2109,10.2523,10.2109,10.2523,222800.0
2011-03-10 10:20:00,12.38,12.4,12.37,12.39,210000.0,10.2523,10.2688,10.244,10.2606,210000.0
2011-03-10 10:30:00,12.38,12.38,12.33,12.33,175200.0,10.2523,10.2523,10.2109,10.2109,175200.0
2011-03-10 10:40:00,12.34,12.38,12.34,12.37,108000.0,10.2191,10.2523,10.2191,10.244,108000.0
2011-03-10 10:50:00,12.38,12.4,12.38,12.38,120400.0,10.2523,10.2688,10.2523,10.2523,120400.0
2011-03-10 11:00:00,12.38,12.4,12.38,12.38,120800.0,10.2523,10.2688,10.2523,10.2523,120800.0
2011-03-10 11:10:00,12.38,12.41,12.37,12.41,160400.0,10.2523,10.2771,10.244,10.2771,160400.0
2011-03-10 11:20:00,12.4,12.44,12.4,12.42,203200.0,10.2688,10.302,10.2688,10.2854,203200.0
2011-03-10 11:30:00,12.42,12.45,12.41,12.45,138000.0,10.2854,10.3102,10.2771,10.3102,138000.0
2011-03-10 11:40:00,12.45,12.46,12.41,12.43,202400.0,10.3102,10.3185,10.2771,10.2937,202400.0
2011-03-10 11:50:00,12.43,12.45,12.42,12.44,167600.0,10.2937,10.3102,10.2854,10.302,167600.0
2011-03-10 12:00:00,12.44,12.45,12.4,12.4,142000.0,10.302,10.3102,10.2688,10.2688,142000.0
2011-03-10 12:10:00,12.4,12.41,12.39,12.39,200000.0,10.2688,10.2771,10.2606,10.2606,200000.0
2011-03-10 12:20:00,12.39,12.4,12.38,12.38,108000.0,10.2606,10.2688,10.2523,10.2523,108000.0
2011-03-10 12:30:00,12.38,12.4,12.38,12.4,134000.0,10.2523,10.2688,10.2523,10.2688,134000.0
2011-03-10 12:40:00,12.4,12.41,12.39,12.4,167600.0,10.2688,10.2771,10.2606,10.2688,167600.0
2011-03-10 12:50:00,12.4,12.44,12.4,12.44,108800.0,10.2688,10.302,10.2688,10.302,108800.0
2011-03-10 13:00:00,12.44,12.45,12.43,12.44,110400.0,10.302,10.3102,10.2937,10.302,110400.0
2011-03-10 13:10:00,12.44,12.47,12.43,12.46,178400.0,10.302,10.3268,10.2937,10.3185,178400.0
2011-03-10 13:20:00,12.47,12.47,12.42,12.42,158800.0,10.3268,10.3268,10.2854,10.2854,158800.0
2011-03-10 13:30:00,12.42,12.42,12.38,12.38,343600.0,10.2854,10.2854,10.2523,10.2523,343600.0
2011-03-10 13:40:00,12.38,12.4,12.36,12.37,167600.0,10.2523,10.2688,10.2357,10.244,167600.0
2011-03-10 13:50:00,12.37,12.4,12.37,12.38,98000.0,10.244,10.2688,10.244,10.2523,98000.0
2011-03-10 14:00:00,12.38,12.4,12.37,12.4,85200.0,10.2523,10.2688,10.244,10.2688,85200.0
2011-03-10 14:10:00,12.4,12.4,12.38,12.39,123200.0,10.2688,10.2688,10.2523,10.2606,123200.0
2011-03-10 14:20:00,12.39,12.41,12.39,12.39,149600.0,10.2606,10.2771,10.2606,10.2606,149600.0
2011-03-10 14:30:00,12.39,12.41,12.38,12.4,103200.0,10.2606,10.2771,10.2523,10.2688,103200.0
2011-03-10 14:40:00,12.4,12.41,12.39,12.4,93600.0,10.2688,10.2771,10.2606,10.2688,93600.0
2011-03-10 14:50:00,12.4,12.41,12.38,12.4,78000.0,10.2688,10.2771,10.2523,10.2688,78000.0
2011-03-10 15:00:00,12.4,12.4,12.38,12.39,129200.0,10.2688,10.2688,10.2523,10.2606,129200.0
2011-03-10 15:10:00,12.39,12.39,12.35,12.35,146800.0,10.2606,10.2606,10.2274,10.2274,146800.0
2011-03-10 15:20:00,12.35,12.37,12.35,12.35,106000.0,10.2274,10.244,10.2274,10.2274,106000.0
2011-03-10 15:30:00,12.35,12.38,12.35,12.38,258400.0,10.2274,10.2523,10.2274,10.2523,258400.0
2011-03-10 15:40:00,12.38,12.4,12.38,12.38,401600.0,10.2523,10.2688,10.2523,10.2523,401600.0
2011-03-10 15:50:00,12.37,12.38,12.36,12.37,881600.0,10.244,10.2523,10.2357,10.244,881600.0
2011-03-11 09:30:00,12.35,12.5,12.34,12.47,379200.0,10.2274,10.3517,10.2191,10.3268,379200.0
2011-03-11 09:40:00,12.47,12.47,12.38,12.38,168800.0,10.3268,10.3268,10.2523,10.2523,168800.0
2011-03-11 09:50:00,12.38,12.4,12.28,12.34,214000.0,10.2523,10.2688,10.1695,10.2191,214000.0
2011-03-11 10:00:00,12.34,12.35,12.31,12.35,172800.0,10.2191,10.2274,10.1943,10.2274,172800.0
2011-03-11 10:10:00,12.35,12.41,12.34,12.4,225200.0,10.2274,10.2771,10.2191,10.2688,225200.0
2011-03-11 10:20:00,12.4,12.44,12.38,12.41,230000.0,10.2688,10.302,10.2523,10.2771,230000.0
2011-03-11 10:30:00,12.4,12.41,12.36,12.4,251600.0,10.2688,10.2771,10.2357,10.2688,251600.0
2011-03-11 10:40:00,12.4,12.4,12.36,12.38,82400.0,10.2688,10.2688,10.2357,10.2523,82400.0
2011-03-11 10:50:00,12.38,12.39,12.37,12.39,126800.0,10.2523,10.2606,10.244,10.2606,126800.0
2011-03-11 11:00:00,12.39,12.39,12.35,12.35,115200.0,10.2606,10.2606,10.2274,10.2274,115200.0
2011-03-11 11:10:00,12.35,12.35,12.33,12.33,75600.0,10.2274,10.2274,10.2109,10.2109,75600.0
2011-03-11 11:20:00,12.33,12.36,12.33,12.35,112400.0,10.2109,10.2357,10.2109,10.2274,112400.0
2011-03-11 11:30:00,12.36,12.38,12.35,12.38,93200.0,10.2357,10.2523,10.2274,10.2523,93200.0
2011-03-11 11:40:00,12.38,12.42,12.37,12.42,182800.0,10.2523,10.2854,10.244,10.2854,182800.0
2011-03-11 11:50:00,12.42,12.43,12.4,12.4,152400.0,10.2854,10.2937,10.2688,10.2688,152400.0
2011-03-11 12:00:00,12.41,12.43,12.4,12.43,84000.0,10.2771,10.2937,10.2688,10.2937,84000.0
2011-03-11 12:10:00,12.43,12.45,12.42,12.45,164000.0,10.2937,10.3102,10.2854,10.3102,164000.0
2011-03-11 12:20:00,12.45,12.45,12.43,12.43,94800.0,10.3102,10.3102,10.2937,10.2937,94800.0
2011-03-11 12:30:00,12.43,12.44,12.42,12.42,27200.0,10.2937,10.302,10.2854,10.2854,27200.0
2011-03-11 12:40:00,12.41,12.42,12.4,12.41,50400.0,10.2771,10.2854,10.2688,10.2771,50400.0
2011-03-11 12:50:00,12.41,12.43,12.41,12.43,58000.0,10.2771,10.2937,10.2771,10.2937,58000.0
2011-03-11 13:00:00,12.43,12.43,12.42,12.42,46800.0,10.2937,10.2937,10.2854,10.2854,46800.0
2011-03-11 13:10:00,12.42,12.42,12.4,12.41,75200.0,10.2854,10.2854,10.2688,10.2771,75200.0
2011-03-11 13:20:00,12.41,12.41,12.4,12.4,45200.0,10.2771,10.2771,10.2688,10.2688,45200.0
2011-03-11 13:30:00,12.4,12.41,12.4,12.4,40000.0,10.2688,10.2771,10.2688,10.2688,40000.0
2011-03-11 13:40:00,12.4,12.41,12.4,12.41,24000.0,10.2688,10.2771,10.2688,10.2771,24000.0
2011-03-11 13:50:00,12.41,12.41,12.39,12.39,120800.0,10.2771,10.2771,10.2606,10.2606,120800.0
2011-03-11 14:00:00,12.4,12.41,12.39,12.41,126000.0,10.2688,10.2771,10.2606,10.2771,126000.0
2011-03-11 14:10:00,12.41,12.43,12.4,12.43,70400.0,10.2771,10.2937,10.2688,10.2937,70400.0
2011-03-11 14:20:00,12.43,12.44,12.43,12.43,56800.0,10.2937,10.302,10.2937,10.2937,56800.0
2011-03-11 14:30:00,12.43,12.43,12.42,12.43,143600.0,10.2937,10.2937,10.2854,10.2937,143600.0
2011-03-11 14:40:00,12.43,12.44,12.43,12.44,67200.0,10.2937,10.302,10.2937,10.302,67200.0
2011-03-11 14:50:00,12.44,12.44,12.44,12.44,63200.0,10.302,10.302,10.302,10.302,63200.0
2011-03-11 15:00:00,12.44,12.47,12.44,12.46,109200.0,10.302,10.3268,10.302,10.3185,109200.0
2011-03-11 15:10:00,12.46,12.46,12.44,12.46,143600.0,10.3185,10.3185,10.302,10.3185,143600.0
2011-03-11 15:20:00,12.46,12.48,12.46,12.48,162400.0,10.3185,10.3351,10.3185,10.3351,162400.0
2011-03-11 15:30:00,12.48,12.49,12.45,12.47,247200.0,10.3351,10.3434,10.3102,10.3268,247200.0
2011-03-11 15:40:00,12.47,12.49,12.47,12.48,530400.0,10.3268,10.3434,10.3268,10.3351,530400.0
2011-03-11 15:50:00,12.48,12.48,12.44,12.45,678800.0,10.3351,10.3351,10.302,10.3102,678800.0
2011-03-14 09:30:00,12.41,12.48,12.4,12.47,330800.0,10.2771,10.3351,10.2688,10.3268,330800.0
2011-03-14 09:40:00,12.47,12.47,12.42,12.47,307200.0,10.3268,10.3268,10.2854,10.3268,307200.0
2011-03-14 09:50:00,12.46,12.47,12.43,12.44,314800.0,10.3185,10.3268,10.2937,10.302,314800.0
2011-03-14 10:00:00,12.45,12.47,12.43,12.43,252800.0,10.3102,10.3268,10.2937,10.2937,252800.0
2011-03-14 10:10:00,12.43,12.43,12.4,12.4,190000.0,10.2937,10.2937,10.2688,10.2688,190000.0
2011-03-14 10:20:00,12.4,12.42,12.39,12.4,306800.0,10.2688,10.2854,10.2606,10.2688,306800.0
2011-03-14 10:30:00,12.4,12.4,12.34,12.35,330000.0,10.2688,10.2688,10.2191,10.2274,330000.0
2011-03-14 10:40:00,12.36,12.39,12.36,12.39,231600.0,10.2357,10.2606,10.2357,10.2606,231600.0
2011-03-14 10:50:00,12.4,12.4,12.39,12.39,335200.0,10.2688,10.2688,10.2606,10.2606,335200.0
2011-03-14 11:00:00,12.38,12.41,12.38,12.4,242000.0,10.2523,10.2771,10.2523,10.2688,242000.0
2011-03-14 11:10:00,12.4,12.4,12.34,12.35,154800.0,10.2688,10.2688,10.2191,10.2274,154800.0
2011-03-14 11:20:00,12.35,12.37,12.35,12.36,172800.0,10.2274,10.244,10.2274,10.2357,172800.0
2011-03-14 11:30:00,12.35,12.36,12.35,12.36,170400.0,10.2274,10.2357,10.2274,10.2357,170400.0
2011-03-14 11:40:00,12.36,12.37,12.35,12.36,130000.0,10.2357,10.244,10.2274,10.2357,130000.0
2011-03-14 11:50:00,12.36,12.37,12.36,12.36,302400.0,10.2357,10.244,10.2357,10.2357,302400.0
2011-03-14 12:00:00,12.36,12.36,12.33,12.33,92800.0,10.2357,10.2357,10.2109,10.2109,92800.0
2011-03-14 12:10:00,12.33,12.33,12.33,12.33,163200.0,10.2109,10.2109,10.2109,10.2109,163200.0
2011-03-14 12:20:00,12.33,12.33,12.28,12.28,568400.0,10.2109,10.2109,10.1695,10.1695,568400.0
2011-03-14 12:30:00,12.28,12.3,12.28,12.29,215600.0,10.1695,10.186,10.1695,10.1777,215600.0
2011-03-14 12:40:00,12.28,12.31,12.28,12.31,405600.0,10.1695,10.1943,10.1695,10.1943,405600.0
2011-03-14 12:50:00,12.31,12.34,12.31,12.34,271200.0,10.1943,10.2191,10.1943,10.2191,271200.0
2011-03-14 13:00:00,12.34,12.37,12.34,12.36,87200.0,10.2191,10.244,10.2191,10.2357,87200.0
2011-03-14 13:10:00,12.37,12.38,12.36,12.37,137200.0,10.244,10.2523,10.2357,10.244,137200.0
2011-03-14 13:20:00,12.37,12.37,12.35,12.35,118800.0,10.244,10.244,10.2274,10.2274,118800.0
2011-03-14 13:30:00,12.35,12.36,12.33,12.33,141600.0,10.2274,10.2357,10.2109,10.2109,141600.0
2011-03-14 13:40:00,12.33,12.35,12.33,12.34,126000.0,10.2109,10.2274,10.2109,10.2191,126000.0
2011-03-14 13:50:00,12.34,12.34,12.33,12.33,96400.0,10.2191,10.2191,10.2109,10.2109,96400.0
2011-03-14 14:00:00,12.33,12.36,12.33,12.36,102000.0,10.2109,10.2357,10.2109,10.2357,102000.0
2011-03-14 14:10:00,12.36,12.37,12.36,12.36,152000.0,10.2357,10.244,10.2357,10.2357,152000.0
2011-03-14 14:20:00,12.36,12.37,12.35,12.36,146800.0,10.2357,10.244,10.2274,10.2357,146800.0
2011-03-14 14:30:00,12.36,12.36,12.34,12.34,144800.0,10.2357,10.2357,10.2191,10.2191,144800.0
2011-03-14 14:40:00,12.34,12.35,12.34,12.35,99200.0,10.2191,10.2274,10.2191,10.2274,99200.0
2011-03-14 14:50:00,12.35,12.36,12.34,12.36,243600.0,10.2274,10.2357,10.2191,10.2357,243600.0
2011-03-14 15:00:00,12.36,12.36,12.34,12.34,202800.0,10.2357,10.2357,10.2191,10.2191,202800.0
2011-03-14 15:10:00,12.34,12.36,12.34,12.34,243200.0,10.2191,10.2357,10.2191,10.2191,243200.0
2011-03-14 15:20:00,12.34,12.35,12.32,12.33,204800.0,10.2191,10.2274,10.2026,10.2109,204800.0
2011-03-14 15:30:00,12.33,12.35,12.33,12.34,216000.0,10.2109,10.2274,10.2109,10.2191,216000.0
2011-03-14 15:40:00,12.34,12.37,12.34,12.35,540000.0,10.2191,10.244,10.2191,10.2274,540000.0
2011-03-14 15:50:00,12.35,12.36,12.34,12.34,902400.0,10.2274,10.2357,10.2191,10.2191,902400.0
2011-03-15 09:30:00,12.13,12.24,12.12,12.22,675200.0,10.0452,10.1363,10.037,10.1198,675200.0
2011-03-15 09:40:00,12.22,12.28,12.21,12.23,422000.0,10.1198,10.1695,10.1115,10.1281,422000.0
2011-03-15 09:50:00,12.23,12.26,12.21,12.22,390800.0,10.1281,10.1529,10.1115,10.1198,390800.0
2011-03-15 10:00:00,12.22,12.24,12.19,12.2,740400.0,10.1198,10.1363,10.0949,10.1032,740400.0
2011-03-15 10:10:00,12.2,12.24,12.19,12.21,628000.0,10.1032,10.1363,10.0949,10.1115,628000.0
2011-03-15 10:20:00,12.21,12.23,12.2,12.23,414800.0,10.1115,10.1281,10.1032,10.1281,414800.0
2011-03-15 10:30:00,12.23,12.26,12.22,12.26,357600.0,10.1281,10.1529,10.1198,10.1529,357600.0
2011-03-15 10:40:00,12.26,12.29,12.25,12.28,562400.0,10.1529,10.1777,10.1446,10.1695,562400.0
2011-03-15 10:50:00,12.28,12.3,12.26,12.27,401600.0,10.1695,10.186,10.1529,10.1612,401600.0
2011-03-15 11:00:00,12.27,12.27,12.23,12.25,281600.0,10.1612,10.1612,10.1281,10.1446,281600.0
2011-03-15 11:10:00,12.25,12.26,12.24,12.26,268000.0,10.1446,10.1529,10.1363,10.1529,268000.0
2011-03-15 11:20:00,12.27,12.3,12.27,12.29,343600.0,10.1612,10.186,10.1612,10.1777,343600.0
2011-03-15 11:30:00,12.29,12.3,12.27,12.3,378800.0,10.1777,10.186,10.1612,10.186,378800.0
2011-03-15 11:40:00,12.3,12.32,12.3,12.3,317600.0,10.186,10.2026,10.186,10.186,317600.0
2011-03-15 11:50:00,12.3,12.32,12.27,12.31,265200.0,10.186,10.2026,10.1612,10.1943,265200.0
2011-03-15 12:00:00,12.31,12.31,12.28,12.29,181200.0,10.1943,10.1943,10.1695,10.1777,181200.0
2011-03-15 12:10:00,12.29,12.29,12.27,12.27,123600.0,10.1777,10.1777,10.1612,10.1612,123600.0
2011-03-15 12:20:00,12.27,12.29,12.27,12.29,146400.0,10.1612,10.1777,10.1612,10.1777,146400.0
2011-03-15 12:30:00,12.29,12.29,12.26,12.26,180400.0,10.1777,10.1777,10.1529,10.1529,180400.0
2011-03-15 12:40:00,12.27,12.27,12.22,12.24,186400.0,10.1612,10.1612,10.1198,10.1363,186400.0
2011-03-15 12:50:00,12.24,12.26,12.24,12.26,105200.0,10.1363,10.1529,10.1363,10.1529,105200.0
2011-03-15 13:00:00,12.26,12.26,12.24,12.26,169200.0,10.1529,10.1529,10.1363,10.1529,169200.0
2011-03-15 13:10:00,12.26,12.26,12.22,12.23,113600.0,10.1529,10.1529,10.1198,10.1281,113600.0
2011-03-15 13:20:00,12.23,12.26,12.23,12.25,152400.0,10.1281,10.1529,10.1281,10.1446,152400.0
2011-03-15 13:30:00,12.25,12.28,12.25,12.25,337200.0,10.1446,10.1695,10.1446,10.1446,337200.0
2011-03-15 13:40:00,12.25,12.27,12.25,12.27,274000.0,10.1446,10.1612,10.1446,10.1612,274000.0
2011-03-15 13:50:00,12.26,12.28,12.24,12.25,504800.0,10.1529,10.1695,10.1363,10.1446,504800.0
2011-03-15 14:00:00,12.25,12.26,12.25,12.25,152000.0,10.1446,10.1529,10.1446,10.1446,152000.0
2011-03-15 14:10:00,12.25,12.25,12.2,12.21,504800.0,10.1446,10.1446,10.1032,10.1115,504800.0
2011-03-15 14:20:00,12.21,12.28,12.21,12.27,261200.0,10.1115,10.1695,10.1115,10.1612,261200.0
2011-03-15 14:30:00,12.27,12.27,12.25,12.26,193200.0,10.1612,10.1612,10.1446,10.1529,193200.0
2011-03-15 14:40:00,12.26,12.29,12.26,12.28,183600.0,10.1529,10.1777,10.1529,10.1695,183600.0
2011-03-15 14:50:00,12.28,12.29,12.26,12.26,230000.0,10.1695,10.1777,10.1529,10.1529,230000.0
2011-03-15 15:00:00,12.26,12.29,12.26,12.29,242000.0,10.1529,10.1777,10.1529,10.1777,242000.0
2011-03-15 15:10:00,12.29,12.31,12.28,12.3,366400.0,10.1777,10.1943,10.1695,10.186,366400.0
2011-03-15 15:20:00,12.3,12.33,12.3,12.32,238000.0,10.186,10.2109,10.186,10.2026,238000.0
2011-03-15 15:30:00,12.32,12.33,12.3,12.33,358400.0,10.2026,10.2109,10.186,10.2109,358400.0
2011-03-15 15:40:00,12.33,12.35,12.31,12.32,937600.0,10.2109,10.2274,10.1943,10.2026,937600.0
2011-03-15 15:50:00,12.31,12.32,12.26,12.27,946000.0,10.1943,10.2026,10.1529,10.1612,946000.0
2011-03-16 09:30:00,12.22,12.26,12.18,12.26,252000.0,10.1198,10.1529,10.0866,10.1529,252000.0
2011-03-16 09:40:00,12.26,12.32,12.24,12.27,453200.0,10.1529,10.2026,10.1363,10.1612,453200.0
2011-03-16 09:50:00,12.27,12.3,12.27,12.27,255600.0,10.1612,10.186,10.1612,10.1612,255600.0
2011-03-16 10:00:00,12.27,12.29,12.27,12.28,294400.0,10.1612,10.1777,10.1612,10.1695,294400.0
2011-03-16 10:10:00,12.28,12.3,12.27,12.29,322000.0,10.1695,10.186,10.1612,10.1777,322000.0
2011-03-16 10:20:00,12.29,12.29,12.27,12.29,204800.0,10.1777,10.1777,10.1612,10.1777,204800.0
2011-03-16 10:30:00,12.29,12.31,12.27,12.28,247200.0,10.1777,10.1943,10.1612,10.1695,247200.0
2011-03-16 10:40:00,12.27,12.29,12.25,12.27,266000.0,10.1612,10.1777,10.1446,10.1612,266000.0
2011-03-16 10:50:00,12.27,12.28,12.25,12.25,356400.0,10.1612,10.1695,10.1446,10.1446,356400.0
2011-03-16 11:00:00,12.25,12.25,12.19,12.24,1022400.0,10.1446,10.1446,10.0949,10.1363,1022400.0
2011-03-16 11:10:00,12.25,12.28,12.22,12.26,346000.0,10.1446,10.1695,10.1198,10.1529,346000.0
2011-03-16 11:20:00,12.26,12.26,12.24,12.26,196000.0,10.1529,10.1529,10.1363,10.1529,196000.0
2011-03-16 11:30:00,12.26,12.29,12.25,12.26,126800.0,10.1529,10.1777,10.1446,10.1529,126800.0
2011-03-16 11:40:00,12.26,12.27,12.24,12.26,696400.0,10.1529,10.1612,10.1363,10.1529,696400.0
2011-03-16 11:50:00,12.26,12.28,12.25,12.28,642000.0,10.1529,10.1695,10.1446,10.1695,642000.0
2011-03-16 12:00:00,12.28,12.28,12.23,12.25,709200.0,10.1695,10.1695,10.1281,10.1446,709200.0
2011-03-16 12:10:00,12.25,12.26,12.22,12.24,371600.0,10.1446,10.1529,10.1198,10.1363,371600.0
2011-03-16 12:20:00,12.24,12.26,12.23,12.26,238800.0,10.1363,10.1529,10.1281,10.1529,238800.0
2011-03-16 12:30:00,12.26,12.27,12.25,12.25,281600.0,10.1529,10.1612,10.1446,10.1446,281600.0
2011-03-16 12:40:00,12.25,12.27,12.24,12.27,274400.0,10.1446,10.1612,10.1363,10.1612,274400.0
2011-03-16 12:50:00,12.26,12.27,12.24,12.25,116400.0,10.1529,10.1612,10.1363,10.1446,116400.0
2011-03-16 13:00:00,12.25,12.26,12.24,12.24,174800.0,10.1446,10.1529,10.1363,10.1363,174800.0
2011-03-16 13:10:00,12.24,12.24,12.21,12.22,152400.0,10.1363,10.1363,10.1115,10.1198,152400.0
2011-03-16 13:20:00,12.22,12.23,12.2,12.22,212800.0,10.1198,10.1281,10.1032,10.1198,212800.0
2011-03-16 13:30:00,12.22,12.22,12.2,12.2,186800.0,10.1198,10.1198,10.1032,10.1032,186800.0
2011-03-16 13:40:00,12.2,12.21,12.18,12.2,176400.0,10.1032,10.1115,10.0866,10.1032,176400.0
2011-03-16 13:50:00,12.2,12.2,12.18,12.18,132000.0,10.1032,10.1032,10.0866,10.0866,132000.0
2011-03-16 14:00:00,12.18,12.18,12.15,12.15,239600.0,10.0866,10.0866,10.0618,10.0618,239600.0
2011-03-16 14:10:00,12.15,12.15,12.08,12.08,412800.0,10.0618,10.0618,10.0038,10.0038,412800.0
2011-03-16 14:20:00,12.08,12.13,12.08,12.13,284400.0,10.0038,10.0452,10.0038,10.0452,284400.0
2011-03-16 14:30:00,12.12,12.16,12.11,12.15,188000.0,10.037,10.0701,10.0287,10.0618,188000.0
2011-03-16 14:40:00,12.15,12.19,12.15,12.18,304000.0,10.0618,10.0949,10.0618,10.0866,304000.0
2011-03-16 14:50:00,12.18,12.2,12.17,12.18,166400.0,10.0866,10.1032,10.0784,10.0866,166400.0
2011-03-16 15:00:00,12.18,12.21,12.17,12.19,210800.0,10.0866,10.1115,10.0784,10.0949,210800.0
2011-03-16 15:10:00,12.19,12.21,12.18,12.19,214000.0,10.0949,10.1115,10.0866,10.0949,214000.0
2011-03-16 15:20:00,12.19,12.21,12.15,12.17,277200.0,10.0949,10.1115,10.0618,10.0784,277200.0
2011-03-16 15:30:00,12.17,12.19,12.15,12.19,325200.0,10.0784,10.0949,10.0618,10.0949,325200.0
2011-03-16 15:40:00,12.19,12.21,12.18,12.19,509200.0,10.0949,10.1115,10.0866,10.0949,509200.0
2011-03-16 15:50:00,12.19,12.19,12.14,12.15,1176000.0,10.0949,10.0949,10.0535,10.0618,1176000.0
2011-03-17 09:30:00,12.29,12.34,12.22,12.26,450400.0,10.1777,10.2191,10.1198,10.1529,450400.0
2011-03-17 09:40:00,12.26,12.26,12.2,12.22,240400.0,10.1529,10.1529,10.1032,10.1198,240400.0
2011-03-17 09:50:00,12.23,12.27,12.22,12.26,204400.0,10.1281,10.1612,10.1198,10.1529,204400.0
2011-03-17 10:00:00,12.26,12.3,12.24,12.28,240400.0,10.1529,10.186,10.1363,10.1695,240400.0
2011-03-17 10:10:00,12.28,12.31,12.24,12.3,227600.0,10.1695,10.1943,10.1363,10.186,227600.0
2011-03-17 10:20:00,12.3,12.33,12.29,12.33,157600.0,10.186,10.2109,10.1777,10.2109,157600.0
2011-03-17 10:30:00,12.33,12.33,12.27,12.27,152000.0,10.2109,10.2109,10.1612,10.1612,152000.0
2011-03-17 10:40:00,12.27,12.28,12.25,12.25,136800.0,10.1612,10.1695,10.1446,10.1446,136800.0
2011-03-17 10:50:00,12.25,12.26,12.24,12.25,112800.0,10.1446,10.1529,10.1363,10.1446,112800.0
2011-03-17 11:00:00,12.25,12.26,12.24,12.24,106400.0,10.1446,10.1529,10.1363,10.1363,106400.0
2011-03-17 11:10:00,12.24,12.24,12.21,12.22,128400.0,10.1363,10.1363,10.1115,10.1198,128400.0
2011-03-17 11:20:00,12.22,12.23,12.2,12.21,124000.0,10.1198,10.1281,10.1032,10.1115,124000.0
2011-03-17 11:30:00,12.2,12.24,12.2,12.24,142400.0,10.1032,10.1363,10.1032,10.1363,142400.0
2011-03-17 11:40:00,12.24,12.24,12.21,12.22,150000.0,10.1363,10.1363,10.1115,10.1198,150000.0
2011-03-17 11:50:00,12.22,12.24,12.21,12.23,123600.0,10.1198,10.1363,10.1115,10.1281,123600.0
2011-03-17 12:00:00,12.23,12.24,12.22,12.24,65600.0,10.1281,10.1363,10.1198,10.1363,65600.0
2011-03-17 12:10:00,12.24,12.26,12.23,12.24,75600.0,10.1363,10.1529,10.1281,10.1363,75600.0
2011-03-17 12:20:00,12.24,12.24,12.23,12.23,85600.0,10.1363,10.1363,10.1281,10.1281,85600.0
2011-03-17 12:30:00,12.23,12.26,12.23,12.26,94000.0,10.1281,10.1529,10.1281,10.1529,94000.0
2011-03-17 12:40:00,12.26,12.26,12.24,12.24,62400.0,10.1529,10.1529,10.1363,10.1363,62400.0
2011-03-17 12:50:00,12.24,12.26,12.24,12.25,70800.0,10.1363,10.1529,10.1363,10.1446,70800.0
2011-03-17 13:00:00,12.25,12.26,12.24,12.26,65600.0,10.1446,10.1529,10.1363,10.1529,65600.0
2011-03-17 13:10:00,12.26,12.26,12.24,12.24,94000.0,10.1529,10.1529,10.1363,10.1363,94000.0
2011-03-17 13:20:00,12.25,12.25,12.21,12.21,144000.0,10.1446,10.1446,10.1115,10.1115,144000.0
2011-03-17 13:30:00,12.21,12.22,12.2,12.21,140800.0,10.1115,10.1198,10.1032,10.1115,140800.0
2011-03-17 13:40:00,12.21,12.22,12.18,12.19,160400.0,10.1115,10.1198,10.0866,10.0949,160400.0
2011-03-17 13:50:00,12.19,12.2,12.16,12.2,282800.0,10.0949,10.1032,10.0701,10.1032,282800.0
2011-03-17 14:00:00,12.2,12.21,12.18,12.2,137200.0,10.1032,10.1115,10.0866,10.1032,137200.0
2011-03-17 14:10:00,12.19,12.19,12.16,12.17,248000.0,10.0949,10.0949,10.0701,10.0784,248000.0
2011-03-17 14:20:00,12.17,12.18,12.16,12.18,198000.0,10.0784,10.0866,10.0701,10.0866,198000.0
2011-03-17 14:30:00,12.18,12.2,12.17,12.18,156800.0,10.0866,10.1032,10.0784,10.0866,156800.0
2011-03-17 14:40:00,12.18,12.19,12.17,12.18,154800.0,10.0866,10.0949,10.0784,10.0866,154800.0
2011-03-17 14:50:00,12.18,12.21,12.17,12.18,247200.0,10.0866,10.1115,10.0784,10.0866,247200.0
2011-03-17 15:00:00,12.18,12.19,12.18,12.18,222000.0,10.0866,10.0949,10.0866,10.0866,222000.0
2011-03-17 15:10:00,12.18,12.18,12.17,12.17,164000.0,10.0866,10.0866,10.0784,10.0784,164000.0
2011-03-17 15:20:00,12.17,12.17,12.15,12.15,246800.0,10.0784,10.0784,10.0618,10.0618,246800.0
2011-03-17 15:30:00,12.15,12.17,12.14,12.16,320000.0,10.0618,10.0784,10.0535,10.0701,320000.0
2011-03-17 15:40:00,12.17,12.19,12.15,12.18,437600.0,10.0784,10.0949,10.0618,10.0866,437600.0
2011-03-17 15:50:00,12.18,12.18,12.16,12.16,643600.0,10.0866,10.0866,10.0701,10.0701,643600.0
2011-03-18 09:30:00,12.29,12.29,12.17,12.22,1584000.0,10.1777,10.1777,10.0784,10.1198,1584000.0
2011-03-18 09:40:00,12.22,12.24,12.18,12.18,283600.0,10.1198,10.1363,10.0866,10.0866,283600.0
2011-03-18 09:50:00,12.18,12.18,12.12,12.15,408000.0,10.0866,10.0866,10.037,10.0618,408000.0
2011-03-18 10:00:00,12.15,12.16,12.11,12.12,221200.0,10.0618,10.0701,10.0287,10.037,221200.0
2011-03-18 10:10:00,12.11,12.13,12.09,12.12,345600.0,10.0287,10.0452,10.0121,10.037,345600.0
2011-03-18 10:20:00,12.11,12.12,12.1,12.11,418800.0,10.0287,10.037,10.0204,10.0287,418800.0
2011-03-18 10:30:00,12.11,12.12,12.09,12.11,661600.0,10.0287,10.037,10.0121,10.0287,661600.0
2011-03-18 10:40:00,12.11,12.17,12.11,12.17,267600.0,10.0287,10.0784,10.0287,10.0784,267600.0
2011-03-18 10:50:00,12.17,12.17,12.13,12.15,112800.0,10.0784,10.0784,10.0452,10.0618,112800.0
2011-03-18 11:00:00,12.14,12.17,12.14,12.15,136800.0,10.0535,10.0784,10.0535,10.0618,136800.0
2011-03-18 11:10:00,12.15,12.18,12.15,12.16,198400.0,10.0618,10.0866,10.0618,10.0701,198400.0
2011-03-18 11:20:00,12.16,12.17,12.13,12.13,208800.0,10.0701,10.0784,10.0452,10.0452,208800.0
2011-03-18 11:30:00,12.13,12.15,12.13,12.15,93200.0,10.0452,10.0618,10.0452,10.0618,93200.0
2011-03-18 11:40:00,12.15,12.15,12.11,12.13,136800.0,10.0618,10.0618,10.0287,10.0452,136800.0
2011-03-18 11:50:00,12.13,12.15,12.13,12.14,107600.0,10.0452,10.0618,10.0452,10.0535,107600.0
2011-03-18 12:00:00,12.14,12.16,12.14,12.16,82400.0,10.0535,10.0701,10.0535,10.0701,82400.0
2011-03-18 12:10:00,12.16,12.16,12.13,12.14,76000.0,10.0701,10.0701,10.0452,10.0535,76000.0
2011-03-18 12:20:00,12.14,12.17,12.13,12.17,96800.0,10.0535,10.0784,10.0452,10.0784,96800.0
2011-03-18 12:30:00,12.17,12.17,12.14,12.15,117600.0,10.0784,10.0784,10.0535,10.0618,117600.0
2011-03-18 12:40:00,12.15,12.15,12.13,12.15,71600.0,10.0618,10.0618,10.0452,10.0618,71600.0
2011-03-18 12:50:00,12.15,12.15,12.13,12.13,93600.0,10.0618,10.0618,10.0452,10.0452,93600.0
2011-03-18 13:00:00,12.13,12.15,12.13,12.15,62400.0,10.0452,10.0618,10.0452,10.0618,62400.0
2011-03-18 13:10:00,12.15,12.16,12.15,12.16,50400.0,10.0618,10.0701,10.0618,10.0701,50400.0
2011-03-18 13:20:00,12.16,12.16,12.14,12.15,140800.0,10.0701,10.0701,10.0535,10.0618,140800.0
2011-03-18 13:30:00,12.15,12.16,12.14,12.16,80800.0,10.0618,10.0701,10.0535,10.0701,80800.0
2011-03-18 13:40:00,12.16,12.17,12.15,12.15,76400.0,10.0701,10.0784,10.0618,10.0618,76400.0
2011-03-18 13:50:00,12.15,12.17,12.13,12.13,152800.0,10.0618,10.0784,10.0452,10.0452,152800.0
2011-03-18 14:00:00,12.14,12.15,12.13,12.14,100000.0,10.0535,10.0618,10.0452,10.0535,100000.0
2011-03-18 14:10:00,12.13,12.14,12.1,12.1,135600.0,10.0452,10.0535,10.0204,10.0204,135600.0
2011-03-18 14:20:00,12.1,12.13,12.1,12.13,114800.0,10.0204,10.0452,10.0204,10.0452,114800.0
2011-03-18 14:30:00,12.13,12.14,12.12,12.13,117200.0,10.0452,10.0535,10.037,10.0452,117200.0
2011-03-18 14:40:00,12.13,12.13,12.1,12.11,178400.0,10.0452,10.0452,10.0204,10.0287,178400.0
2011-03-18 14:50:00,12.11,12.11,12.06,12.08,346800.0,10.0287,10.0287,9.9873,10.0038,346800.0
2011-03-18 15:00:00,12.08,12.1,12.07,12.1,224000.0,10.0038,10.0204,9.9956,10.0204,224000.0
2011-03-18 15:10:00,12.1,12.11,12.08,12.11,247200.0,10.0204,10.0287,10.0038,10.0287,247200.0
2011-03-18 15:20:00,12.11,12.12,12.1,12.1,342000.0,10.0287,10.037,10.0204,10.0204,342000.0
2011-03-18 15:30:00,12.1,12.13,12.1,12.12,306000.0,10.0204,10.0452,10.0204,10.037,306000.0
2011-03-18 15:40:00,12.12,12.15,12.11,12.15,928400.0,10.037,10.0618,10.0287,10.0618,928400.0
2011-03-18 15:50:00,12.15,12.18,12.15,12.16,1517600.0,10.0618,10.0866,10.0618,10.0701,1517600.0
2011-03-21 09:30:00,12.26,12.28,12.2,12.2,338000.0,10.1529,10.1695,10.1032,10.1032,338000.0
2011-03-21 09:40:00,12.21,12.21,12.15,12.18,286800.0,10.1115,10.1115,10.0618,10.0866,286800.0
2011-03-21 09:50:00,12.18,12.19,12.15,12.18,233200.0,10.0866,10.0949,10.0618,10.0866,233200.0
2011-03-21 10:00:00,12.18,12.24,12.15,12.22,266000.0,10.0866,10.1363,10.0618,10.1198,266000.0
2011-03-21 10:10:00,12.22,12.24,12.22,12.24,179600.0,10.1198,10.1363,10.1198,10.1363,179600.0
2011-03-21 10:20:00,12.24,12.26,12.23,12.26,142000.0,10.1363,10.1529,10.1281,10.1529,142000.0
2011-03-21 10:30:00,12.26,12.29,12.25,12.28,201200.0,10.1529,10.1777,10.1446,10.1695,201200.0
2011-03-21 10:40:00,12.28,12.29,12.27,12.28,262400.0,10.1695,10.1777,10.1612,10.1695,262400.0
2011-03-21 10:50:00,12.28,12.3,12.28,12.28,176800.0,10.1695,10.186,10.1695,10.1695,176800.0
2011-03-21 11:00:00,12.28,12.31,12.27,12.3,388400.0,10.1695,10.1943,10.1612,10.186,388400.0
2011-03-21 11:10:00,12.3,12.31,12.28,12.28,91600.0,10.186,10.1943,10.1695,10.1695,91600.0
2011-03-21 11:20:00,12.28,12.28,12.26,12.27,62800.0,10.1695,10.1695,10.1529,10.1612,62800.0
2011-03-21 11:30:00,12.27,12.27,12.26,12.26,102800.0,10.1612,10.1612,10.1529,10.1529,102800.0
2011-03-21 11:40:00,12.26,12.28,12.25,12.28,109600.0,10.1529,10.1695,10.1446,10.1695,109600.0
2011-03-21 11:50:00,12.28,12.28,12.27,12.28,89600.0,10.1695,10.1695,10.1612,10.1695,89600.0
2011-03-21 12:00:00,12.28,12.29,12.27,12.29,77600.0,10.1695,10.1777,10.1612,10.1777,77600.0
2011-03-21 12:10:00,12.29,12.29,12.27,12.28,108000.0,10.1777,10.1777,10.1612,10.1695,108000.0
2011-03-21 12:20:00,12.28,12.29,12.28,12.28,189200.0,10.1695,10.1777,10.1695,10.1695,189200.0
2011-03-21 12:30:00,12.29,12.32,12.29,12.31,204000.0,10.1777,10.2026,10.1777,10.1943,204000.0
2011-03-21 12:40:00,12.31,12.31,12.3,12.31,180800.0,10.1943,10.1943,10.186,10.1943,180800.0
2011-03-21 12:50:00,12.31,12.33,12.31,12.31,152000.0,10.1943,10.2109,10.1943,10.1943,152000.0
2011-03-21 13:00:00,12.31,12.33,12.31,12.32,164800.0,10.1943,10.2109,10.1943,10.2026,164800.0
2011-03-21 13:10:00,12.31,12.32,12.3,12.3,114000.0,10.1943,10.2026,10.186,10.186,114000.0
2011-03-21 13:20:00,12.31,12.31,12.3,12.31,194400.0,10.1943,10.1943,10.186,10.1943,194400.0
2011-03-21 13:30:00,12.31,12.31,12.3,12.31,108400.0,10.1943,10.1943,10.186,10.1943,108400.0
2011-03-21 13:40:00,12.31,12.32,12.3,12.31,108000.0,10.1943,10.2026,10.186,10.1943,108000.0
2011-03-21 13:50:00,12.31,12.33,12.31,12.32,80400.0,10.1943,10.2109,10.1943,10.2026,80400.0
2011-03-21 14:00:00,12.32,12.33,12.31,12.31,203600.0,10.2026,10.2109,10.1943,10.1943,203600.0
2011-03-21 14:10:00,12.32,12.33,12.31,12.33,233200.0,10.2026,10.2109,10.1943,10.2109,233200.0
2011-03-21 14:20:00,12.33,12.33,12.32,12.32,158000.0,10.2109,10.2109,10.2026,10.2026,158000.0
2011-03-21 14:30:00,12.32,12.33,12.32,12.33,208800.0,10.2026,10.2109,10.2026,10.2109,208800.0
2011-03-21 14:40:00,12.33,12.33,12.31,12.32,168000.0,10.2109,10.2109,10.1943,10.2026,168000.0
2011-03-21 14:50:00,12.32,12.32,12.31,12.31,347200.0,10.2026,10.2026,10.1943,10.1943,347200.0
2011-03-21 15:00:00,12.31,12.33,12.31,12.33,235200.0,10.1943,10.2109,10.1943,10.2109,235200.0
2011-03-21 15:10:00,12.33,12.33,12.31,12.32,161200.0,10.2109,10.2109,10.1943,10.2026,161200.0
2011-03-21 15:20:00,12.31,12.31,12.3,12.31,178400.0,10.1943,10.1943,10.186,10.1943,178400.0
2011-03-21 15:30:00,12.31,12.31,12.3,12.31,234400.0,10.1943,10.1943,10.186,10.1943,234400.0
2011-03-21 15:40:00,12.31,12.33,12.31,12.32,471200.0,10.1943,10.2109,10.1943,10.2026,471200.0
2011-03-21 15:50:00,12.32,12.32,12.31,12.31,938400.0,10.2026,10.2026,10.1943,10.1943,938400.0
2011-03-22 09:30:00,12.34,12.37,12.29,12.37,510800.0,10.2191,10.244,10.1777,10.244,510800.0
2011-03-22 09:40:00,12.37,12.37,12.31,12.32,392000.0,10.244,10.244,10.1943,10.2026,392000.0
2011-03-22 09:50:00,12.32,12.34,12.32,12.33,216400.0,10.2026,10.2191,10.2026,10.2109,216400.0
2011-03-22 10:00:00,12.33,12.39,12.33,12.39,289200.0,10.2109,10.2606,10.2109,10.2606,289200.0
2011-03-22 10:10:00,12.39,12.39,12.33,12.36,284000.0,10.2606,10.2606,10.2109,10.2357,284000.0
2011-03-22 10:20:00,12.36,12.37,12.35,12.36,128000.0,10.2357,10.244,10.2274,10.2357,128000.0
2011-03-22 10:30:00,12.36,12.37,12.34,12.36,183600.0,10.2357,10.244,10.2191,10.2357,183600.0
2011-03-22 10:40:00,12.36,12.36,12.32,12.34,237600.0,10.2357,10.2357,10.2026,10.2191,237600.0
2011-03-22 10:50:00,12.34,12.34,12.32,12.32,223600.0,10.2191,10.2191,10.2026,10.2026,223600.0
2011-03-22 11:00:00,12.31,12.33,12.3,12.3,172400.0,10.1943,10.2109,10.186,10.186,172400.0
2011-03-22 11:10:00,12.31,12.32,12.3,12.32,293600.0,10.1943,10.2026,10.186,10.2026,293600.0
2011-03-22 11:20:00,12.32,12.35,12.31,12.35,452000.0,10.2026,10.2274,10.1943,10.2274,452000.0
2011-03-22 11:30:00,12.34,12.34,12.31,12.31,112400.0,10.2191,10.2191,10.1943,10.1943,112400.0
2011-03-22 11:40:00,12.31,12.32,12.31,12.31,99600.0,10.1943,10.2026,10.1943,10.1943,99600.0
2011-03-22 11:50:00,12.31,12.33,12.31,12.32,146000.0,10.1943,10.2109,10.1943,10.2026,146000.0
2011-03-22 12:00:00,12.32,12.32,12.3,12.31,158000.0,10.2026,10.2026,10.186,10.1943,158000.0
2011-03-22 12:10:00,12.31,12.32,12.31,12.31,186000.0,10.1943,10.2026,10.1943,10.1943,186000.0
2011-03-22 12:20:00,12.31,12.32,12.3,12.3,236400.0,10.1943,10.2026,10.186,10.186,236400.0
2011-03-22 12:30:00,12.3,12.31,12.3,12.31,144000.0,10.186,10.1943,10.186,10.1943,144000.0
2011-03-22 12:40:00,12.31,12.32,12.31,12.32,65600.0,10.1943,10.2026,10.1943,10.2026,65600.0
2011-03-22 12:50:00,12.32,12.32,12.31,12.32,186000.0,10.2026,10.2026,10.1943,10.2026,186000.0
2011-03-22 13:00:00,12.32,12.32,12.31,12.31,95600.0,10.2026,10.2026,10.1943,10.1943,95600.0
2011-03-22 13:10:00,12.31,12.31,12.31,12.31,91600.0,10.1943,10.1943,10.1943,10.1943,91600.0
2011-03-22 13:20:00,12.31,12.31,12.31,12.31,199200.0,10.1943,10.1943,10.1943,10.1943,199200.0
2011-03-22 13:30:00,12.31,12.32,12.3,12.31,101600.0,10.1943,10.2026,10.186,10.1943,101600.0
2011-03-22 13:40:00,12.3,12.31,12.3,12.31,61200.0,10.186,10.1943,10.186,10.1943,61200.0
2011-03-22 13:50:00,12.31,12.32,12.31,12.31,116800.0,10.1943,10.2026,10.1943,10.1943,116800.0
2011-03-22 14:00:00,12.31,12.31,12.29,12.29,196400.0,10.1943,10.1943,10.1777,10.1777,196400.0
2011-03-22 14:10:00,12.29,12.3,12.27,12.27,152000.0,10.1777,10.186,10.1612,10.1612,152000.0
2011-03-22 14:20:00,12.27,12.27,12.26,12.26,222800.0,10.1612,10.1612,10.1529,10.1529,222800.0
2011-03-22 14:30:00,12.26,12.28,12.26,12.28,97200.0,10.1529,10.1695,10.1529,10.1695,97200.0
2011-03-22 14:40:00,12.28,12.29,12.27,12.28,376800.0,10.1695,10.1777,10.1612,10.1695,376800.0
2011-03-22 14:50:00,12.28,12.28,12.26,12.26,247600.0,10.1695,10.1695,10.1529,10.1529,247600.0
2011-03-22 15:00:00,12.26,12.27,12.25,12.26,158800.0,10.1529,10.1612,10.1446,10.1529,158800.0
2011-03-22 15:10:00,12.26,12.27,12.24,12.25,196800.0,10.1529,10.1612,10.1363,10.1446,196800.0
2011-03-22 15:20:00,12.25,12.25,12.24,12.24,253200.0,10.1446,10.1446,10.1363,10.1363,253200.0
2011-03-22 15:30:00,12.24,12.26,12.24,12.24,292400.0,10.1363,10.1529,10.1363,10.1363,292400.0
2011-03-22 15:40:00,12.25,12.25,12.24,12.24,442400.0,10.1446,10.1446,10.1363,10.1363,442400.0
2011-03-22 15:50:00,12.24,12.24,12.21,12.21,860800.0,10.1363,10.1363,10.1115,10.1115,860800.0
2011-03-23 09:30:00,12.2,12.21,12.14,12.2,272400.0,10.1032,10.1115,10.0535,10.1032,272400.0
2011-03-23 09:40:00,12.2,12.22,12.18,12.21,292400.0,10.1032,10.1198,10.0866,10.1115,292400.0
2011-03-23 09:50:00,12.21,12.25,12.2,12.22,156000.0,10.1115,10.1446,10.1032,10.1198,156000.0
2011-03-23 10:00:00,12.22,12.22,12.15,12.18,376400.0,10.1198,10.1198,10.0618,10.0866,376400.0
2011-03-23 10:10:00,12.18,12.19,12.15,12.19,165600.0,10.0866,10.0949,10.0618,10.0949,165600.0
2011-03-23 10:20:00,12.18,12.2,12.18,12.2,86400.0,10.0866,10.1032,10.0866,10.1032,86400.0
2011-03-23 10:30:00,12.2,12.2,12.17,12.2,117600.0,10.1032,10.1032,10.0784,10.1032,117600.0
2011-03-23 10:40:00,12.19,12.21,12.17,12.18,184800.0,10.0949,10.1115,10.0784,10.0866,184800.0
2011-03-23 10:50:00,12.18,12.18,12.16,12.17,185600.0,10.0866,10.0866,10.0701,10.0784,185600.0
2011-03-23 11:00:00,12.17,12.2,12.17,12.2,101600.0,10.0784,10.1032,10.0784,10.1032,101600.0
2011-03-23 11:10:00,12.2,12.22,12.2,12.2,180800.0,10.1032,10.1198,10.1032,10.1032,180800.0
2011-03-23 11:20:00,12.2,12.22,12.19,12.21,186400.0,10.1032,10.1198,10.0949,10.1115,186400.0
2011-03-23 11:30:00,12.22,12.25,12.22,12.23,180400.0,10.1198,10.1446,10.1198,10.1281,180400.0
2011-03-23 11:40:00,12.23,12.27,12.23,12.26,182000.0,10.1281,10.1612,10.1281,10.1529,182000.0
2011-03-23 11:50:00,12.26,12.26,12.24,12.25,140800.0,10.1529,10.1529,10.1363,10.1446,140800.0
2011-03-23 12:00:00,12.25,12.28,12.25,12.27,165200.0,10.1446,10.1695,10.1446,10.1612,165200.0
2011-03-23 12:10:00,12.27,12.27,12.26,12.27,64400.0,10.1612,10.1612,10.1529,10.1612,64400.0
2011-03-23 12:20:00,12.27,12.34,12.27,12.31,344000.0,10.1612,10.2191,10.1612,10.1943,344000.0
2011-03-23 12:30:00,12.31,12.32,12.28,12.29,204800.0,10.1943,10.2026,10.1695,10.1777,204800.0
2011-03-23 12:40:00,12.29,12.31,12.29,12.31,97600.0,10.1777,10.1943,10.1777,10.1943,97600.0
2011-03-23 12:50:00,12.31,12.32,12.3,12.31,137200.0,10.1943,10.2026,10.186,10.1943,137200.0
2011-03-23 13:00:00,12.31,12.32,12.31,12.31,93600.0,10.1943,10.2026,10.1943,10.1943,93600.0
2011-03-23 13:10:00,12.31,12.33,12.31,12.31,76000.0,10.1943,10.2109,10.1943,10.1943,76000.0
2011-03-23 13:20:00,12.31,12.32,12.3,12.32,71200.0,10.1943,10.2026,10.186,10.2026,71200.0
2011-03-23 13:30:00,12.32,12.34,12.31,12.34,147200.0,10.2026,10.2191,10.1943,10.2191,147200.0
2011-03-23 13:40:00,12.34,12.35,12.34,12.35,115600.0,10.2191,10.2274,10.2191,10.2274,115600.0
2011-03-23 13:50:00,12.35,12.37,12.35,12.37,122800.0,10.2274,10.244,10.2274,10.244,122800.0
2011-03-23 14:00:00,12.37,12.38,12.36,12.38,160800.0,10.244,10.2523,10.2357,10.2523,160800.0
2011-03-23 14:10:00,12.38,12.38,12.37,12.38,131200.0,10.2523,10.2523,10.244,10.2523,131200.0
2011-03-23 14:20:00,12.38,12.4,12.37,12.4,201200.0,10.2523,10.2688,10.244,10.2688,201200.0
2011-03-23 14:30:00,12.4,12.4,12.38,12.38,80800.0,10.2688,10.2688,10.2523,10.2523,80800.0
2011-03-23 14:40:00,12.38,12.39,12.38,12.39,166800.0,10.2523,10.2606,10.2523,10.2606,166800.0
2011-03-23 14:50:00,12.39,12.4,12.38,12.39,346400.0,10.2606,10.2688,10.2523,10.2606,346400.0
2011-03-23 15:00:00,12.39,12.39,12.38,12.38,257200.0,10.2606,10.2606,10.2523,10.2523,257200.0
2011-03-23 15:10:00,12.38,12.4,12.38,12.39,233600.0,10.2523,10.2688,10.2523,10.2606,233600.0
2011-03-23 15:20:00,12.39,12.42,12.38,12.4,361600.0,10.2606,10.2854,10.2523,10.2688,361600.0
2011-03-23 15:30:00,12.4,12.4,12.38,12.39,416400.0,10.2688,10.2688,10.2523,10.2606,416400.0
2011-03-23 15:40:00,12.39,12.4,12.39,12.39,648400.0,10.2606,10.2688,10.2606,10.2606,648400.0
2011-03-23 15:50:00,12.39,12.4,12.39,12.39,806800.0,10.2606,10.2688,10.2606,10.2606,806800.0
2011-03-24 09:30:00,12.42,12.49,12.42,12.48,356400.0,10.2854,10.3434,10.2854,10.3351,356400.0
2011-03-24 09:40:00,12.48,12.5,12.47,12.47,387600.0,10.3351,10.3517,10.3268,10.3268,387600.0
2011-03-24 09:50:00,12.47,12.49,12.46,12.47,320800.0,10.3268,10.3434,10.3185,10.3268,320800.0
2011-03-24 10:00:00,12.46,12.49,12.46,12.47,350000.0,10.3185,10.3434,10.3185,10.3268,350000.0
2011-03-24 10:10:00,12.47,12.49,12.45,12.48,225600.0,10.3268,10.3434,10.3102,10.3351,225600.0
2011-03-24 10:20:00,12.48,12.49,12.46,12.47,263600.0,10.3351,10.3434,10.3185,10.3268,263600.0
2011-03-24 10:30:00,12.46,12.49,12.46,12.47,196400.0,10.3185,10.3434,10.3185,10.3268,196400.0
2011-03-24 10:40:00,12.47,12.47,12.43,12.44,257600.0,10.3268,10.3268,10.2937,10.302,257600.0
2011-03-24 10:50:00,12.44,12.47,12.43,12.47,232000.0,10.302,10.3268,10.2937,10.3268,232000.0
2011-03-24 11:00:00,12.47,12.49,12.46,12.47,163200.0,10.3268,10.3434,10.3185,10.3268,163200.0
2011-03-24 11:10:00,12.47,12.49,12.47,12.49,231600.0,10.3268,10.3434,10.3268,10.3434,231600.0
2011-03-24 11:20:00,12.49,12.5,12.48,12.49,232400.0,10.3434,10.3517,10.3351,10.3434,232400.0
2011-03-24 11:30:00,12.49,12.49,12.47,12.49,144000.0,10.3434,10.3434,10.3268,10.3434,144000.0
2011-03-24 11:40:00,12.49,12.5,12.48,12.49,241600.0,10.3434,10.3517,10.3351,10.3434,241600.0
2011-03-24 11:50:00,12.5,12.53,12.49,12.53,398400.0,10.3517,10.3765,10.3434,10.3765,398400.0
2011-03-24 12:00:00,12.53,12.57,12.53,12.56,289200.0,10.3765,10.4096,10.3765,10.4013,289200.0
2011-03-24 12:10:00,12.56,12.6,12.56,12.59,179200.0,10.4013,10.4345,10.4013,10.4262,179200.0
2011-03-24 12:20:00,12.59,12.6,12.57,12.59,236000.0,10.4262,10.4345,10.4096,10.4262,236000.0
2011-03-24 12:30:00,12.59,12.59,12.56,12.59,181600.0,10.4262,10.4262,10.4013,10.4262,181600.0
2011-03-24 12:40:00,12.59,12.59,12.57,12.57,255600.0,10.4262,10.4262,10.4096,10.4096,255600.0
2011-03-24 12:50:00,12.57,12.57,12.54,12.57,134000.0,10.4096,10.4096,10.3848,10.4096,134000.0
2011-03-24 13:00:00,12.57,12.59,12.56,12.58,145200.0,10.4096,10.4262,10.4013,10.4179,145200.0
2011-03-24 13:10:00,12.58,12.6,12.57,12.6,140000.0,10.4179,10.4345,10.4096,10.4345,140000.0
2011-03-24 13:20:00,12.6,12.6,12.59,12.6,126400.0,10.4345,10.4345,10.4262,10.4345,126400.0
2011-03-24 13:30:00,12.6,12.6,12.57,12.57,193200.0,10.4345,10.4345,10.4096,10.4096,193200.0
2011-03-24 13:40:00,12.57,12.6,12.57,12.59,409200.0,10.4096,10.4345,10.4096,10.4262,409200.0
2011-03-24 13:50:00,12.59,12.61,12.58,12.6,268400.0,10.4262,10.4427,10.4179,10.4345,268400.0
2011-03-24 14:00:00,12.6,12.61,12.6,12.61,148400.0,10.4345,10.4427,10.4345,10.4427,148400.0
2011-03-24 14:10:00,12.61,12.61,12.6,12.6,166800.0,10.4427,10.4427,10.4345,10.4345,166800.0
2011-03-24 14:20:00,12.6,12.61,12.59,12.6,88000.0,10.4345,10.4427,10.4262,10.4345,88000.0
2011-03-24 14:30:00,12.6,12.61,12.59,12.6,196800.0,10.4345,10.4427,10.4262,10.4345,196800.0
2011-03-24 14:40:00,12.6,12.61,12.6,12.61,150000.0,10.4345,10.4427,10.4345,10.4427,150000.0
2011-03-24 14:50:00,12.61,12.61,12.61,12.61,147600.0,10.4427,10.4427,10.4427,10.4427,147600.0
2011-03-24 15:00:00,12.61,12.62,12.6,12.61,132800.0,10.4427,10.451,10.4345,10.4427,132800.0
2011-03-24 15:10:00,12.61,12.62,12.61,12.62,170800.0,10.4427,10.451,10.4427,10.451,170800.0
2011-03-24 15:20:00,12.62,12.63,12.61,12.62,207200.0,10.451,10.4593,10.4427,10.451,207200.0
2011-03-24 15:30:00,12.62,12.62,12.6,12.61,176400.0,10.451,10.451,10.4345,10.4427,176400.0
2011-03-24 15:40:00,12.61,12.61,12.59,12.59,370800.0,10.4427,10.4427,10.4262,10.4262,370800.0
2011-03-24 15:50:00,12.59,12.59,12.57,12.58,721600.0,10.4262,10.4262,10.4096,10.4179,721600.0
2011-03-25 09:30:00,12.57,12.59,12.53,12.54,396000.0,10.4096,10.4262,10.3765,10.3848,396000.0
2011-03-25 09:40:00,12.54,12.57,12.54,12.57,254400.0,10.3848,10.4096,10.3848,10.4096,254400.0
2011-03-25 09:50:00,12.57,12.58,12.56,12.57,132800.0,10.4096,10.4179,10.4013,10.4096,132800.0
2011-03-25 10:00:00,12.58,12.59,12.57,12.58,164800.0,10.4179,10.4262,10.4096,10.4179,164800.0
2011-03-25 10:10:00,12.58,12.58,12.56,12.57,101600.0,10.4179,10.4179,10.4013,10.4096,101600.0
2011-03-25 10:20:00,12.57,12.59,12.57,12.59,133200.0,10.4096,10.4262,10.4096,10.4262,133200.0
2011-03-25 10:30:00,12.58,12.61,12.58,12.61,182400.0,10.4179,10.4427,10.4179,10.4427,182400.0
2011-03-25 10:40:00,12.61,12.61,12.6,12.61,112400.0,10.4427,10.4427,10.4345,10.4427,112400.0
2011-03-25 10:50:00,12.61,12.62,12.6,12.62,252800.0,10.4427,10.451,10.4345,10.451,252800.0
2011-03-25 11:00:00,12.62,12.63,12.62,12.63,147200.0,10.451,10.4593,10.451,10.4593,147200.0
2011-03-25 11:10:00,12.63,12.63,12.62,12.63,108400.0,10.4593,10.4593,10.451,10.4593,108400.0
2011-03-25 11:20:00,12.63,12.63,12.61,12.62,103200.0,10.4593,10.4593,10.4427,10.451,103200.0
2011-03-25 11:30:00,12.63,12.63,12.62,12.62,101200.0,10.4593,10.4593,10.451,10.451,101200.0
2011-03-25 11:40:00,12.62,12.63,12.61,12.62,90000.0,10.451,10.4593,10.4427,10.451,90000.0
2011-03-25 11:50:00,12.62,12.63,12.62,12.63,87200.0,10.451,10.4593,10.451,10.4593,87200.0
2011-03-25 12:00:00,12.63,12.65,12.63,12.65,137600.0,10.4593,10.4759,10.4593,10.4759,137600.0
2011-03-25 12:10:00,12.65,12.65,12.65,12.65,83200.0,10.4759,10.4759,10.4759,10.4759,83200.0
2011-03-25 12:20:00,12.65,12.65,12.64,12.64,119600.0,10.4759,10.4759,10.4676,10.4676,119600.0
2011-03-25 12:30:00,12.64,12.64,12.63,12.63,96000.0,10.4676,10.4676,10.4593,10.4593,96000.0
2011-03-25 12:40:00,12.63,12.64,12.63,12.64,88000.0,10.4593,10.4676,10.4593,10.4676,88000.0
2011-03-25 12:50:00,12.64,12.64,12.63,12.63,62800.0,10.4676,10.4676,10.4593,10.4593,62800.0
2011-03-25 13:00:00,12.63,12.63,12.62,12.62,121200.0,10.4593,10.4593,10.451,10.451,121200.0
2011-03-25 13:10:00,12.62,12.62,12.6,12.62,130400.0,10.451,10.451,10.4345,10.451,130400.0
2011-03-25 13:20:00,12.62,12.62,12.61,12.61,96400.0,10.451,10.451,10.4427,10.4427,96400.0
2011-03-25 13:30:00,12.61,12.61,12.59,12.61,106000.0,10.4427,10.4427,10.4262,10.4427,106000.0
2011-03-25 13:40:00,12.61,12.62,12.61,12.62,160000.0,10.4427,10.451,10.4427,10.451,160000.0
2011-03-25 13:50:00,12.62,12.62,12.57,12.58,113200.0,10.451,10.451,10.4096,10.4179,113200.0
2011-03-25 14:00:00,12.58,12.58,12.56,12.56,202000.0,10.4179,10.4179,10.4013,10.4013,202000.0
2011-03-25 14:10:00,12.56,12.58,12.56,12.56,107200.0,10.4013,10.4179,10.4013,10.4013,107200.0
2011-03-25 14:20:00,12.56,12.56,12.55,12.56,86000.0,10.4013,10.4013,10.3931,10.4013,86000.0
2011-03-25 14:30:00,12.56,12.56,12.54,12.56,118400.0,10.4013,10.4013,10.3848,10.4013,118400.0
2011-03-25 14:40:00,12.56,12.56,12.55,12.55,156800.0,10.4013,10.4013,10.3931,10.3931,156800.0
2011-03-25 14:50:00,12.55,12.55,12.54,12.55,188800.0,10.3931,10.3931,10.3848,10.3931,188800.0
2011-03-25 15:00:00,12.55,12.55,12.54,12.54,140800.0,10.3931,10.3931,10.3848,10.3848,140800.0
2011-03-25 15:10:00,12.54,12.56,12.54,12.55,179600.0,10.3848,10.4013,10.3848,10.3931,179600.0
2011-03-25 15:20:00,12.55,12.56,12.55,12.56,159600.0,10.3931,10.4013,10.3931,10.4013,159600.0
2011-03-25 15:30:00,12.55,12.57,12.55,12.57,332000.0,10.3931,10.4096,10.3931,10.4096,332000.0
2011-03-25 15:40:00,12.57,12.58,12.55,12.56,333200.0,10.4096,10.4179,10.3931,10.4013,333200.0
2011-03-25 15:50:00,12.56,12.56,12.54,12.54,612000.0,10.4013,10.4013,10.3848,10.3848,612000.0
2011-03-28 09:30:00,12.53,12.56,12.51,12.54,449200.0,10.3765,10.4013,10.3599,10.3848,449200.0
2011-03-28 09:40:00,12.54,12.54,12.5,12.53,173600.0,10.3848,10.3848,10.3517,10.3765,173600.0
2011-03-28 09:50:00,12.53,12.55,12.51,12.53,197600.0,10.3765,10.3931,10.3599,10.3765,197600.0
2011-03-28 10:00:00,12.53,12.53,12.51,12.51,238400.0,10.3765,10.3765,10.3599,10.3599,238400.0
2011-03-28 10:10:00,12.51,12.52,12.49,12.51,312000.0,10.3599,10.3682,10.3434,10.3599,312000.0
2011-03-28 10:20:00,12.5,12.53,12.49,12.51,250000.0,10.3517,10.3765,10.3434,10.3599,250000.0
2011-03-28 10:30:00,12.51,12.51,12.48,12.49,142400.0,10.3599,10.3599,10.3351,10.3434,142400.0
2011-03-28 10:40:00,12.49,12.5,12.47,12.47,166400.0,10.3434,10.3517,10.3268,10.3268,166400.0
2011-03-28 10:50:00,12.47,12.48,12.45,12.47,153600.0,10.3268,10.3351,10.3102,10.3268,153600.0
2011-03-28 11:00:00,12.47,12.47,12.41,12.41,268800.0,10.3268,10.3268,10.2771,10.2771,268800.0
2011-03-28 11:10:00,12.41,12.41,12.38,12.39,250800.0,10.2771,10.2771,10.2523,10.2606,250800.0
2011-03-28 11:20:00,12.39,12.43,12.39,12.43,90400.0,10.2606,10.2937,10.2606,10.2937,90400.0
2011-03-28 11:30:00,12.43,12.43,12.38,12.38,224800.0,10.2937,10.2937,10.2523,10.2523,224800.0
2011-03-28 11:40:00,12.38,12.39,12.36,12.39,170000.0,10.2523,10.2606,10.2357,10.2606,170000.0
2011-03-28 11:50:00,12.38,12.41,12.38,12.4,111200.0,10.2523,10.2771,10.2523,10.2688,111200.0
2011-03-28 12:00:00,12.4,12.4,12.36,12.37,237200.0,10.2688,10.2688,10.2357,10.244,237200.0
2011-03-28 12:10:00,12.37,12.39,12.37,12.38,287600.0,10.244,10.2606,10.244,10.2523,287600.0
2011-03-28 12:20:00,12.38,12.38,12.35,12.36,110800.0,10.2523,10.2523,10.2274,10.2357,110800.0
2011-03-28 12:30:00,12.36,12.37,12.36,12.37,108400.0,10.2357,10.244,10.2357,10.244,108400.0
2011-03-28 12:40:00,12.37,12.39,12.37,12.38,175200.0,10.244,10.2606,10.244,10.2523,175200.0
2011-03-28 12:50:00,12.38,12.38,12.37,12.37,74400.0,10.2523,10.2523,10.244,10.244,74400.0
2011-03-28 13:00:00,12.37,12.39,12.37,12.39,123200.0,10.244,10.2606,10.244,10.2606,123200.0
2011-03-28 13:10:00,12.39,12.39,12.38,12.38,97600.0,10.2606,10.2606,10.2523,10.2523,97600.0
2011-03-28 13:20:00,12.39,12.39,12.33,12.33,277600.0,10.2606,10.2606,10.2109,10.2109,277600.0
2011-03-28 13:30:00,12.33,12.35,12.31,12.34,169200.0,10.2109,10.2274,10.1943,10.2191,169200.0
2011-03-28 13:40:00,12.34,12.35,12.33,12.33,69200.0,10.2191,10.2274,10.2109,10.2109,69200.0
2011-03-28 13:50:00,12.33,12.33,12.32,12.33,141200.0,10.2109,10.2109,10.2026,10.2109,141200.0
2011-03-28 14:00:00,12.33,12.34,12.32,12.33,111200.0,10.2109,10.2191,10.2026,10.2109,111200.0
2011-03-28 14:10:00,12.33,12.34,12.32,12.33,102000.0,10.2109,10.2191,10.2026,10.2109,102000.0
2011-03-28 14:20:00,12.33,12.35,12.33,12.34,88400.0,10.2109,10.2274,10.2109,10.2191,88400.0
2011-03-28 14:30:00,12.34,12.36,12.34,12.36,188800.0,10.2191,10.2357,10.2191,10.2357,188800.0
2011-03-28 14:40:00,12.36,12.38,12.36,12.37,279200.0,10.2357,10.2523,10.2357,10.244,279200.0
2011-03-28 14:50:00,12.37,12.38,12.36,12.36,141200.0,10.244,10.2523,10.2357,10.2357,141200.0
2011-03-28 15:00:00,12.37,12.38,12.35,12.36,308800.0,10.244,10.2523,10.2274,10.2357,308800.0
2011-03-28 15:10:00,12.36,12.37,12.35,12.36,185200.0,10.2357,10.244,10.2274,10.2357,185200.0
2011-03-28 15:20:00,12.36,12.38,12.36,12.36,376800.0,10.2357,10.2523,10.2357,10.2357,376800.0
2011-03-28 15:30:00,12.36,12.36,12.34,12.35,500000.0,10.2357,10.2357,10.2191,10.2274,500000.0
2011-03-28 15:40:00,12.35,12.35,12.31,12.32,763200.0,10.2274,10.2274,10.1943,10.2026,763200.0
2011-03-28 15:50:00,12.32,12.33,12.3,12.31,1287600.0,10.2026,10.2109,10.186,10.1943,1287600.0
2011-03-29 09:30:00,12.29,12.32,12.25,12.27,508000.0,10.1777,10.2026,10.1446,10.1612,508000.0
2011-03-29 09:40:00,12.27,12.28,12.24,12.28,262000.0,10.1612,10.1695,10.1363,10.1695,262000.0
2011-03-29 09:50:00,12.28,12.32,12.28,12.31,187600.0,10.1695,10.2026,10.1695,10.1943,187600.0
2011-03-29 10:00:00,12.3,12.33,12.3,12.31,202800.0,10.186,10.2109,10.186,10.1943,202800.0
2011-03-29 10:10:00,12.31,12.32,12.3,12.31,173200.0,10.1943,10.2026,10.186,10.1943,173200.0
2011-03-29 10:20:00,12.31,12.32,12.29,12.31,202400.0,10.1943,10.2026,10.1777,10.1943,202400.0
2011-03-29 10:30:00,12.31,12.31,12.3,12.31,201600.0,10.1943,10.1943,10.186,10.1943,201600.0
2011-03-29 10:40:00,12.3,12.32,12.3,12.31,121200.0,10.186,10.2026,10.186,10.1943,121200.0
2011-03-29 10:50:00,12.31,12.31,12.29,12.3,106400.0,10.1943,10.1943,10.1777,10.186,106400.0
2011-03-29 11:00:00,12.3,12.32,12.3,12.32,80800.0,10.186,10.2026,10.186,10.2026,80800.0
2011-03-29 11:10:00,12.32,12.34,12.32,12.33,145200.0,10.2026,10.2191,10.2026,10.2109,145200.0
2011-03-29 11:20:00,12.33,12.35,12.32,12.35,124800.0,10.2109,10.2274,10.2026,10.2274,124800.0
2011-03-29 11:30:00,12.35,12.36,12.34,12.34,130400.0,10.2274,10.2357,10.2191,10.2191,130400.0
2011-03-29 11:40:00,12.34,12.35,12.34,12.34,184400.0,10.2191,10.2274,10.2191,10.2191,184400.0
2011-03-29 11:50:00,12.34,12.34,12.33,12.34,71200.0,10.2191,10.2191,10.2109,10.2191,71200.0
2011-03-29 12:00:00,12.34,12.35,12.34,12.35,81200.0,10.2191,10.2274,10.2191,10.2274,81200.0
2011-03-29 12:10:00,12.35,12.35,12.34,12.35,70800.0,10.2274,10.2274,10.2191,10.2274,70800.0
2011-03-29 12:20:00,12.35,12.35,12.33,12.33,146000.0,10.2274,10.2274,10.2109,10.2109,146000.0
2011-03-29 12:30:00,12.33,12.33,12.32,12.33,75200.0,10.2109,10.2109,10.2026,10.2109,75200.0
2011-03-29 12:40:00,12.33,12.33,12.33,12.33,43600.0,10.2109,10.2109,10.2109,10.2109,43600.0
2011-03-29 12:50:00,12.33,12.34,12.32,12.32,130400.0,10.2109,10.2191,10.2026,10.2026,130400.0
2011-03-29 13:00:00,12.32,12.32,12.31,12.31,193600.0,10.2026,10.2026,10.1943,10.1943,193600.0
2011-03-29 13:10:00,12.31,12.34,12.31,12.34,68800.0,10.1943,10.2191,10.1943,10.2191,68800.0
2011-03-29 13:20:00,12.34,12.35,12.33,12.35,88000.0,10.2191,10.2274,10.2109,10.2274,88000.0
2011-03-29 13:30:00,12.35,12.36,12.35,12.35,72800.0,10.2274,10.2357,10.2274,10.2274,72800.0
2011-03-29 13:40:00,12.35,12.37,12.35,12.37,114800.0,10.2274,10.244,10.2274,10.244,114800.0
2011-03-29 13:50:00,12.37,12.37,12.36,12.36,91200.0,10.244,10.244,10.2357,10.2357,91200.0
2011-03-29 14:00:00,12.36,12.39,12.36,12.38,222800.0,10.2357,10.2606,10.2357,10.2523,222800.0
2011-03-29 14:10:00,12.38,12.38,12.36,12.37,261200.0,10.2523,10.2523,10.2357,10.244,261200.0
2011-03-29 14:20:00,12.37,12.37,12.35,12.35,145200.0,10.244,10.244,10.2274,10.2274,145200.0
2011-03-29 14:30:00,12.36,12.37,12.36,12.36,169600.0,10.2357,10.244,10.2357,10.2357,169600.0
2011-03-29 14:40:00,12.37,12.38,12.36,12.38,137600.0,10.244,10.2523,10.2357,10.2523,137600.0
2011-03-29 14:50:00,12.38,12.38,12.36,12.37,208400.0,10.2523,10.2523,10.2357,10.244,208400.0
2011-03-29 15:00:00,12.37,12.38,12.36,12.36,136000.0,10.244,10.2523,10.2357,10.2357,136000.0
2011-03-29 15:10:00,12.36,12.36,12.35,12.35,238800.0,10.2357,10.2357,10.2274,10.2274,238800.0
2011-03-29 15:20:00,12.36,12.36,12.35,12.36,110400.0,10.2357,10.2357,10.2274,10.2357,110400.0
2011-03-29 15:30:00,12.36,12.37,12.35,12.37,321200.0,10.2357,10.244,10.2274,10.244,321200.0
2011-03-29 15:40:00,12.37,12.37,12.36,12.37,438800.0,10.244,10.244,10.2357,10.244,438800.0
2011-03-29 15:50:00,12.37,12.38,12.36,12.37,652800.0,10.244,10.2523,10.2357,10.244,652800.0
2011-03-30 09:30:00,12.42,12.43,12.39,12.41,227200.0,10.2854,10.2937,10.2606,10.2771,227200.0
2011-03-30 09:40:00,12.42,12.43,12.38,12.4,175600.0,10.2854,10.2937,10.2523,10.2688,175600.0
2011-03-30 09:50:00,12.4,12.41,12.38,12.4,295600.0,10.2688,10.2771,10.2523,10.2688,295600.0
2011-03-30 10:00:00,12.4,12.43,12.4,12.41,188400.0,10.2688,10.2937,10.2688,10.2771,188400.0
2011-03-30 10:10:00,12.41,12.41,12.37,12.37,279600.0,10.2771,10.2771,10.244,10.244,279600.0
2011-03-30 10:20:00,12.37,12.42,12.37,12.41,129600.0,10.244,10.2854,10.244,10.2771,129600.0
2011-03-30 10:30:00,12.41,12.47,12.41,12.46,441600.0,10.2771,10.3268,10.2771,10.3185,441600.0
2011-03-30 10:40:00,12.47,12.5,12.47,12.48,333600.0,10.3268,10.3517,10.3268,10.3351,333600.0
2011-03-30 10:50:00,12.48,12.49,12.47,12.47,288400.0,10.3351,10.3434,10.3268,10.3268,288400.0
2011-03-30 11:00:00,12.47,12.47,12.42,12.44,208400.0,10.3268,10.3268,10.2854,10.302,208400.0
2011-03-30 11:10:00,12.44,12.45,12.43,12.45,100800.0,10.302,10.3102,10.2937,10.3102,100800.0
2011-03-30 11:20:00,12.45,12.46,12.43,12.44,118000.0,10.3102,10.3185,10.2937,10.302,118000.0
2011-03-30 11:30:00,12.44,12.46,12.43,12.45,101200.0,10.302,10.3185,10.2937,10.3102,101200.0
2011-03-30 11:40:00,12.45,12.47,12.45,12.47,111200.0,10.3102,10.3268,10.3102,10.3268,111200.0
2011-03-30 11:50:00,12.47,12.48,12.46,12.47,102000.0,10.3268,10.3351,10.3185,10.3268,102000.0
2011-03-30 12:00:00,12.47,12.47,12.47,12.47,96000.0,10.3268,10.3268,10.3268,10.3268,96000.0
2011-03-30 12:10:00,12.47,12.5,12.47,12.5,234400.0,10.3268,10.3517,10.3268,10.3517,234400.0
2011-03-30 12:20:00,12.5,12.53,12.5,12.52,208800.0,10.3517,10.3765,10.3517,10.3682,208800.0
2011-03-30 12:30:00,12.52,12.53,12.51,12.51,292000.0,10.3682,10.3765,10.3599,10.3599,292000.0
2011-03-30 12:40:00,12.51,12.51,12.49,12.51,142800.0,10.3599,10.3599,10.3434,10.3599,142800.0
2011-03-30 12:50:00,12.5,12.51,12.5,12.51,162800.0,10.3517,10.3599,10.3517,10.3599,162800.0
2011-03-30 13:00:00,12.51,12.55,12.51,12.55,228400.0,10.3599,10.3931,10.3599,10.3931,228400.0
2011-03-30 13:10:00,12.54,12.55,12.54,12.55,91600.0,10.3848,10.3931,10.3848,10.3931,91600.0
2011-03-30 13:20:00,12.55,12.56,12.55,12.55,73200.0,10.3931,10.4013,10.3931,10.3931,73200.0
2011-03-30 13:30:00,12.55,12.56,12.54,12.55,125200.0,10.3931,10.4013,10.3848,10.3931,125200.0
2011-03-30 13:40:00,12.55,12.56,12.55,12.56,124000.0,10.3931,10.4013,10.3931,10.4013,124000.0
2011-03-30 13:50:00,12.56,12.56,12.52,12.52,154400.0,10.4013,10.4013,10.3682,10.3682,154400.0
2011-03-30 14:00:00,12.52,12.53,12.51,12.52,216000.0,10.3682,10.3765,10.3599,10.3682,216000.0
2011-03-30 14:10:00,12.52,12.52,12.51,12.52,109200.0,10.3682,10.3682,10.3599,10.3682,109200.0
2011-03-30 14:20:00,12.52,12.54,12.51,12.54,118400.0,10.3682,10.3848,10.3599,10.3848,118400.0
2011-03-30 14:30:00,12.54,12.54,12.54,12.54,128400.0,10.3848,10.3848,10.3848,10.3848,128400.0
2011-03-30 14:40:00,12.54,12.55,12.54,12.54,160800.0,10.3848,10.3931,10.3848,10.3848,160800.0
2011-03-30 14:50:00,12.54,12.54,12.52,12.53,150800.0,10.3848,10.3848,10.3682,10.3765,150800.0
2011-03-30 15:00:00,12.53,12.53,12.52,12.53,237600.0,10.3765,10.3765,10.3682,10.3765,237600.0
2011-03-30 15:10:00,12.53,12.55,12.53,12.55,178400.0,10.3765,10.3931,10.3765,10.3931,178400.0
2011-03-30 15:20:00,12.55,12.55,12.53,12.54,208800.0,10.3931,10.3931,10.3765,10.3848,208800.0
2011-03-30 15:30:00,12.54,12.57,12.54,12.56,245600.0,10.3848,10.4096,10.3848,10.4013,245600.0
2011-03-30 15:40:00,12.56,12.56,12.51,12.51,810400.0,10.4013,10.4013,10.3599,10.3599,810400.0
2011-03-30 15:50:00,12.51,12.53,12.51,12.53,803600.0,10.3599,10.3765,10.3599,10.3765,803600.0
2011-03-31 09:30:00,12.49,12.56,12.47,12.47,258800.0,10.3434,10.4013,10.3268,10.3268,258800.0
2011-03-31 09:40:00,12.48,12.48,12.38,12.39,261200.0,10.3351,10.3351,10.2523,10.2606,261200.0
2011-03-31 09:50:00,12.4,12.4,12.33,12.35,420800.0,10.2688,10.2688,10.2109,10.2274,420800.0
2011-03-31 10:00:00,12.36,12.4,12.32,12.34,383600.0,10.2357,10.2688,10.2026,10.2191,383600.0
2011-03-31 10:10:00,12.34,12.36,12.33,12.34,116000.0,10.2191,10.2357,10.2109,10.2191,116000.0
2011-03-31 10:20:00,12.34,12.38,12.34,12.37,161200.0,10.2191,10.2523,10.2191,10.244,161200.0
2011-03-31 10:30:00,12.37,12.41,12.36,12.39,232400.0,10.244,10.2771,10.2357,10.2606,232400.0
2011-03-31 10:40:00,12.39,12.39,12.34,12.35,316800.0,10.2606,10.2606,10.2191,10.2274,316800.0
2011-03-31 10:50:00,12.35,12.35,12.31,12.34,139600.0,10.2274,10.2274,10.1943,10.2191,139600.0
2011-03-31 11:00:00,12.34,12.35,12.32,12.33,177200.0,10.2191,10.2274,10.2026,10.2109,177200.0
2011-03-31 11:10:00,12.33,12.35,12.33,12.35,125200.0,10.2109,10.2274,10.2109,10.2274,125200.0
2011-03-31 11:20:00,12.35,12.35,12.32,12.33,102800.0,10.2274,10.2274,10.2026,10.2109,102800.0
2011-03-31 11:30:00,12.33,12.35,12.31,12.34,136400.0,10.2109,10.2274,10.1943,10.2191,136400.0
2011-03-31 11:40:00,12.34,12.36,12.34,12.35,107200.0,10.2191,10.2357,10.2191,10.2274,107200.0
2011-03-31 11:50:00,12.35,12.37,12.35,12.36,48800.0,10.2274,10.244,10.2274,10.2357,48800.0
2011-03-31 12:00:00,12.36,12.39,12.36,12.38,116000.0,10.2357,10.2606,10.2357,10.2523,116000.0
2011-03-31 12:10:00,12.38,12.38,12.37,12.37,62400.0,10.2523,10.2523,10.244,10.244,62400.0
2011-03-31 12:20:00,12.37,12.37,12.37,12.37,81600.0,10.244,10.244,10.244,10.244,81600.0
2011-03-31 12:30:00,12.37,12.38,12.36,12.36,115200.0,10.244,10.2523,10.2357,10.2357,115200.0
2011-03-31 12:40:00,12.36,12.36,12.34,12.34,186800.0,10.2357,10.2357,10.2191,10.2191,186800.0
2011-03-31 12:50:00,12.34,12.35,12.34,12.34,79600.0,10.2191,10.2274,10.2191,10.2191,79600.0
2011-03-31 13:00:00,12.34,12.35,12.34,12.35,46400.0,10.2191,10.2274,10.2191,10.2274,46400.0
2011-03-31 13:10:00,12.35,12.35,12.35,12.35,54400.0,10.2274,10.2274,10.2274,10.2274,54400.0
2011-03-31 13:20:00,12.35,12.35,12.34,12.35,88800.0,10.2274,10.2274,10.2191,10.2274,88800.0
2011-03-31 13:30:00,12.35,12.35,12.34,12.34,113200.0,10.2274,10.2274,10.2191,10.2191,113200.0
2011-03-31 13:40:00,12.34,12.35,12.34,12.34,87200.0,10.2191,10.2274,10.2191,10.2191,87200.0
2011-03-31 13:50:00,12.34,12.35,12.33,12.34,189200.0,10.2191,10.2274,10.2109,10.2191,189200.0
2011-03-31 14:00:00,12.34,12.35,12.31,12.32,152800.0,10.2191,10.2274,10.1943,10.2026,152800.0
2011-03-31 14:10:00,12.32,12.35,12.32,12.34,168400.0,10.2026,10.2274,10.2026,10.2191,168400.0
2011-03-31 14:20:00,12.34,12.37,12.34,12.36,131200.0,10.2191,10.244,10.2191,10.2357,131200.0
2011-03-31 14:30:00,12.36,12.37,12.35,12.37,239600.0,10.2357,10.244,10.2274,10.244,239600.0
2011-03-31 14:40:00,12.37,12.38,12.37,12.38,135200.0,10.244,10.2523,10.244,10.2523,135200.0
2011-03-31 14:50:00,12.37,12.38,12.37,12.37,136800.0,10.244,10.2523,10.244,10.244,136800.0
2011-03-31 15:00:00,12.37,12.39,12.37,12.39,191600.0,10.244,10.2606,10.244,10.2606,191600.0
2011-03-31 15:10:00,12.39,12.39,12.37,12.38,346800.0,10.2606,10.2606,10.244,10.2523,346800.0
2011-03-31 15:20:00,12.38,12.38,12.36,12.38,285200.0,10.2523,10.2523,10.2357,10.2523,285200.0
2011-03-31 15:30:00,12.38,12.41,12.38,12.41,742800.0,10.2523,10.2771,10.2523,10.2771,742800.0
2011-03-31 15:40:00,12.41,12.41,12.37,12.38,1178000.0,10.2771,10.2771,10.244,10.2523,1178000.0
2011-03-31 15:50:00,12.38,12.45,12.38,12.43,3012400.0,10.2523,10.3102,10.2523,10.2937,3012400.0
2011-04-01 09:30:00,12.48,12.49,12.45,12.46,369200.0,10.3351,10.3434,10.3102,10.3185,369200.0
2011-04-01 09:40:00,12.46,12.46,12.4,12.4,161200.0,10.3185,10.3185,10.2688,10.2688,161200.0
2011-04-01 09:50:00,12.4,12.42,12.37,12.42,251200.0,10.2688,10.2854,10.244,10.2854,251200.0
2011-04-01 10:00:00,12.42,12.47,12.41,12.47,174400.0,10.2854,10.3268,10.2771,10.3268,174400.0
2011-04-01 10:10:00,12.47,12.47,12.44,12.45,356400.0,10.3268,10.3268,10.302,10.3102,356400.0
2011-04-01 10:20:00,12.45,12.47,12.45,12.47,253200.0,10.3102,10.3268,10.3102,10.3268,253200.0
2011-04-01 10:30:00,12.47,12.49,12.47,12.48,198400.0,10.3268,10.3434,10.3268,10.3351,198400.0
2011-04-01 10:40:00,12.48,12.51,12.47,12.49,202800.0,10.3351,10.3599,10.3268,10.3434,202800.0
2011-04-01 10:50:00,12.49,12.5,12.48,12.49,160400.0,10.3434,10.3517,10.3351,10.3434,160400.0
2011-04-01 11:00:00,12.49,12.5,12.47,12.48,171600.0,10.3434,10.3517,10.3268,10.3351,171600.0
2011-04-01 11:10:00,12.48,12.49,12.46,12.46,176000.0,10.3351,10.3434,10.3185,10.3185,176000.0
2011-04-01 11:20:00,12.46,12.47,12.46,12.46,308000.0,10.3185,10.3268,10.3185,10.3185,308000.0
2011-04-01 11:30:00,12.46,12.47,12.46,12.46,176800.0,10.3185,10.3268,10.3185,10.3185,176800.0
2011-04-01 11:40:00,12.46,12.47,12.46,12.47,142400.0,10.3185,10.3268,10.3185,10.3268,142400.0
2011-04-01 11:50:00,12.47,12.51,12.47,12.51,103200.0,10.3268,10.3599,10.3268,10.3599,103200.0
2011-04-01 12:00:00,12.51,12.51,12.48,12.49,267200.0,10.3599,10.3599,10.3351,10.3434,267200.0
2011-04-01 12:10:00,12.49,12.5,12.49,12.5,53600.0,10.3434,10.3517,10.3434,10.3517,53600.0
2011-04-01 12:20:00,12.5,12.5,12.49,12.5,62400.0,10.3517,10.3517,10.3434,10.3517,62400.0
2011-04-01 12:30:00,12.5,12.5,12.48,12.48,94400.0,10.3517,10.3517,10.3351,10.3351,94400.0
2011-04-01 12:40:00,12.49,12.49,12.46,12.47,104400.0,10.3434,10.3434,10.3185,10.3268,104400.0
2011-04-01 12:50:00,12.47,12.48,12.46,12.46,71600.0,10.3268,10.3351,10.3185,10.3185,71600.0
2011-04-01 13:00:00,12.46,12.47,12.45,12.46,81200.0,10.3185,10.3268,10.3102,10.3185,81200.0
2011-04-01 13:10:00,12.46,12.47,12.45,12.46,62400.0,10.3185,10.3268,10.3102,10.3185,62400.0
2011-04-01 13:20:00,12.46,12.46,12.45,12.46,59600.0,10.3185,10.3185,10.3102,10.3185,59600.0
2011-04-01 13:30:00,12.46,12.46,12.45,12.45,118800.0,10.3185,10.3185,10.3102,10.3102,118800.0
2011-04-01 13:40:00,12.45,12.46,12.45,12.45,121200.0,10.3102,10.3185,10.3102,10.3102,121200.0
2011-04-01 13:50:00,12.46,12.46,12.44,12.45,113600.0,10.3185,10.3185,10.302,10.3102,113600.0
2011-04-01 14:00:00,12.45,12.45,12.44,12.44,147200.0,10.3102,10.3102,10.302,10.302,147200.0
2011-04-01 14:10:00,12.45,12.45,12.44,12.44,70000.0,10.3102,10.3102,10.302,10.302,70000.0
2011-04-01 14:20:00,12.44,12.44,12.41,12.42,318400.0,10.302,10.302,10.2771,10.2854,318400.0
2011-04-01 14:30:00,12.42,12.42,12.41,12.41,232000.0,10.2854,10.2854,10.2771,10.2771,232000.0
2011-04-01 14:40:00,12.41,12.41,12.37,12.38,182400.0,10.2771,10.2771,10.244,10.2523,182400.0
2011-04-01 14:50:00,12.38,12.4,12.38,12.4,217200.0,10.2523,10.2688,10.2523,10.2688,217200.0
2011-04-01 15:00:00,12.4,12.4,12.38,12.38,199200.0,10.2688,10.2688,10.2523,10.2523,199200.0
2011-04-01 15:10:00,12.38,12.38,12.35,12.35,340800.0,10.2523,10.2523,10.2274,10.2274,340800.0
2011-04-01 15:20:00,12.35,12.37,12.35,12.37,477600.0,10.2274,10.244,10.2274,10.244,477600.0
2011-04-01 15:30:00,12.37,12.38,12.37,12.37,308400.0,10.244,10.2523,10.244,10.244,308400.0
2011-04-01 15:40:00,12.38,12.4,12.37,12.38,1072800.0,10.2523,10.2688,10.244,10.2523,1072800.0
2011-04-01 15:50:00,12.38,12.38,12.37,12.38,786000.0,10.2523,10.2523,10.244,10.2523,786000.0
2011-04-04 09:30:00,12.4,12.46,12.4,12.43,331200.0,10.2688,10.3185,10.2688,10.2937,331200.0
2011-04-04 09:40:00,12.43,12.44,12.36,12.39,236800.0,10.2937,10.302,10.2357,10.2606,236800.0
2011-04-04 09:50:00,12.39,12.39,12.33,12.34,223600.0,10.2606,10.2606,10.2109,10.2191,223600.0
2011-04-04 10:00:00,12.34,12.35,12.33,12.34,147200.0,10.2191,10.2274,10.2109,10.2191,147200.0
2011-04-04 10:10:00,12.34,12.36,12.33,12.36,142400.0,10.2191,10.2357,10.2109,10.2357,142400.0
2011-04-04 10:20:00,12.36,12.37,12.35,12.35,149600.0,10.2357,10.244,10.2274,10.2274,149600.0
2011-04-04 10:30:00,12.35,12.37,12.35,12.36,86000.0,10.2274,10.244,10.2274,10.2357,86000.0
2011-04-04 10:40:00,12.36,12.37,12.36,12.37,241600.0,10.2357,10.244,10.2357,10.244,241600.0
2011-04-04 10:50:00,12.37,12.38,12.35,12.35,155200.0,10.244,10.2523,10.2274,10.2274,155200.0
2011-04-04 11:00:00,12.35,12.37,12.34,12.35,172000.0,10.2274,10.244,10.2191,10.2274,172000.0
2011-04-04 11:10:00,12.35,12.38,12.35,12.37,91600.0,10.2274,10.2523,10.2274,10.244,91600.0
2011-04-04 11:20:00,12.38,12.39,12.38,12.39,74400.0,10.2523,10.2606,10.2523,10.2606,74400.0
2011-04-04 11:30:00,12.38,12.39,12.38,12.39,78800.0,10.2523,10.2606,10.2523,10.2606,78800.0
2011-04-04 11:40:00,12.39,12.4,12.38,12.4,66400.0,10.2606,10.2688,10.2523,10.2688,66400.0
2011-04-04 11:50:00,12.4,12.4,12.38,12.38,76800.0,10.2688,10.2688,10.2523,10.2523,76800.0
2011-04-04 12:00:00,12.38,12.39,12.38,12.38,60400.0,10.2523,10.2606,10.2523,10.2523,60400.0
2011-04-04 12:10:00,12.39,12.39,12.38,12.39,50800.0,10.2606,10.2606,10.2523,10.2606,50800.0
2011-04-04 12:20:00,12.39,12.39,12.39,12.39,27600.0,10.2606,10.2606,10.2606,10.2606,27600.0
2011-04-04 12:30:00,12.39,12.4,12.38,12.39,90800.0,10.2606,10.2688,10.2523,10.2606,90800.0
2011-04-04 12:40:00,12.39,12.39,12.38,12.38,81200.0,10.2606,10.2606,10.2523,10.2523,81200.0
2011-04-04 12:50:00,12.38,12.4,12.38,12.4,111200.0,10.2523,10.2688,10.2523,10.2688,111200.0
2011-04-04 13:00:00,12.4,12.41,12.4,12.41,65600.0,10.2688,10.2771,10.2688,10.2771,65600.0
2011-04-04 13:10:00,12.41,12.41,12.39,12.41,91200.0,10.2771,10.2771,10.2606,10.2771,91200.0
2011-04-04 13:20:00,12.41,12.41,12.39,12.39,81200.0,10.2771,10.2771,10.2606,10.2606,81200.0
2011-04-04 13:30:00,12.39,12.39,12.38,12.38,140400.0,10.2606,10.2606,10.2523,10.2523,140400.0
2011-04-04 13:40:00,12.38,12.41,12.38,12.4,205200.0,10.2523,10.2771,10.2523,10.2688,205200.0
2011-04-04 13:50:00,12.4,12.4,12.37,12.38,106000.0,10.2688,10.2688,10.244,10.2523,106000.0
2011-04-04 14:00:00,12.38,12.4,12.38,12.38,130800.0,10.2523,10.2688,10.2523,10.2523,130800.0
2011-04-04 14:10:00,12.38,12.4,12.38,12.39,147600.0,10.2523,10.2688,10.2523,10.2606,147600.0
2011-04-04 14:20:00,12.39,12.4,12.38,12.39,180400.0,10.2606,10.2688,10.2523,10.2606,180400.0
2011-04-04 14:30:00,12.38,12.4,12.38,12.4,110400.0,10.2523,10.2688,10.2523,10.2688,110400.0
2011-04-04 14:40:00,12.4,12.4,12.39,12.4,141200.0,10.2688,10.2688,10.2606,10.2688,141200.0
2011-04-04 14:50:00,12.4,12.4,12.39,12.4,141600.0,10.2688,10.2688,10.2606,10.2688,141600.0
2011-04-04 15:00:00,12.4,12.4,12.37,12.38,234800.0,10.2688,10.2688,10.244,10.2523,234800.0
2011-04-04 15:10:00,12.38,12.39,12.37,12.38,234000.0,10.2523,10.2606,10.244,10.2523,234000.0
2011-04-04 15:20:00,12.38,12.41,12.37,12.4,349600.0,10.2523,10.2771,10.244,10.2688,349600.0
2011-04-04 15:30:00,12.4,12.4,12.38,12.39,329600.0,10.2688,10.2688,10.2523,10.2606,329600.0
2011-04-04 15:40:00,12.39,12.41,12.39,12.4,419600.0,10.2606,10.2771,10.2606,10.2688,419600.0
2011-04-04 15:50:00,12.4,12.41,12.39,12.4,642800.0,10.2688,10.2771,10.2606,10.2688,642800.0
2011-04-05 09:30:00,12.4,12.44,12.38,12.42,236400.0,10.2688,10.302,10.2523,10.2854,236400.0
2011-04-05 09:40:00,12.42,12.51,12.42,12.51,526000.0,10.2854,10.3599,10.2854,10.3599,526000.0
2011-04-05 09:50:00,12.5,12.52,12.49,12.52,433600.0,10.3517,10.3682,10.3434,10.3682,433600.0
2011-04-05 10:00:00,12.52,12.61,12.49,12.61,424000.0,10.3682,10.4427,10.3434,10.4427,424000.0
2011-04-05 10:10:00,12.61,12.67,12.6,12.66,536800.0,10.4427,10.4924,10.4345,10.4842,536800.0
2011-04-05 10:20:00,12.66,12.72,12.66,12.71,459200.0,10.4842,10.5338,10.4842,10.5256,459200.0
2011-04-05 10:30:00,12.71,12.73,12.68,12.72,689200.0,10.5256,10.5421,10.5007,10.5338,689200.0
2011-04-05 10:40:00,12.72,12.74,12.71,12.72,294000.0,10.5338,10.5504,10.5256,10.5338,294000.0
2011-04-05 10:50:00,12.72,12.73,12.69,12.71,912400.0,10.5338,10.5421,10.509,10.5256,912400.0
2011-04-05 11:00:00,12.71,12.72,12.69,12.7,679600.0,10.5256,10.5338,10.509,10.5173,679600.0
2011-04-05 11:10:00,12.7,12.71,12.69,12.71,606000.0,10.5173,10.5256,10.509,10.5256,606000.0
2011-04-05 11:20:00,12.71,12.71,12.66,12.68,730000.0,10.5256,10.5256,10.4842,10.5007,730000.0
2011-04-05 11:30:00,12.68,12.68,12.67,12.68,243600.0,10.5007,10.5007,10.4924,10.5007,243600.0
2011-04-05 11:40:00,12.68,12.7,12.65,12.69,708400.0,10.5007,10.5173,10.4759,10.509,708400.0
2011-04-05 11:50:00,12.69,12.69,12.68,12.68,373600.0,10.509,10.509,10.5007,10.5007,373600.0
2011-04-05 12:00:00,12.68,12.69,12.67,12.69,301200.0,10.5007,10.509,10.4924,10.509,301200.0
2011-04-05 12:10:00,12.69,12.71,12.67,12.7,176800.0,10.509,10.5256,10.4924,10.5173,176800.0
2011-04-05 12:20:00,12.7,12.71,12.7,12.71,94400.0,10.5173,10.5256,10.5173,10.5256,94400.0
2011-04-05 12:30:00,12.71,12.71,12.69,12.69,202800.0,10.5256,10.5256,10.509,10.509,202800.0
2011-04-05 12:40:00,12.69,12.73,12.69,12.72,430400.0,10.509,10.5421,10.509,10.5338,430400.0
2011-04-05 12:50:00,12.72,12.73,12.7,12.71,343600.0,10.5338,10.5421,10.5173,10.5256,343600.0
2011-04-05 13:00:00,12.71,12.71,12.69,12.7,311600.0,10.5256,10.5256,10.509,10.5173,311600.0
2011-04-05 13:10:00,12.7,12.71,12.69,12.71,763600.0,10.5173,10.5256,10.509,10.5256,763600.0
2011-04-05 13:20:00,12.71,12.74,12.71,12.74,240400.0,10.5256,10.5504,10.5256,10.5504,240400.0
2011-04-05 13:30:00,12.74,12.75,12.74,12.75,146000.0,10.5504,10.5587,10.5504,10.5587,146000.0
2011-04-05 13:40:00,12.75,12.75,12.72,12.73,342400.0,10.5587,10.5587,10.5338,10.5421,342400.0
2011-04-05 13:50:00,12.73,12.74,12.73,12.74,268000.0,10.5421,10.5504,10.5421,10.5504,268000.0
2011-04-05 14:00:00,12.74,12.75,12.72,12.73,308800.0,10.5504,10.5587,10.5338,10.5421,308800.0
2011-04-05 14:10:00,12.73,12.74,12.71,12.72,567200.0,10.5421,10.5504,10.5256,10.5338,567200.0
2011-04-05 14:20:00,12.72,12.74,12.72,12.74,164400.0,10.5338,10.5504,10.5338,10.5504,164400.0
2011-04-05 14:30:00,12.74,12.75,12.73,12.74,198400.0,10.5504,10.5587,10.5421,10.5504,198400.0
2011-04-05 14:40:00,12.74,12.74,12.72,12.74,340000.0,10.5504,10.5504,10.5338,10.5504,340000.0
2011-04-05 14:50:00,12.74,12.74,12.73,12.74,247600.0,10.5504,10.5504,10.5421,10.5504,247600.0
2011-04-05 15:00:00,12.74,12.75,12.73,12.74,390800.0,10.5504,10.5587,10.5421,10.5504,390800.0
2011-04-05 15:10:00,12.74,12.74,12.72,12.74,283600.0,10.5504,10.5504,10.5338,10.5504,283600.0
2011-04-05 15:20:00,12.74,12.75,12.74,12.74,352400.0,10.5504,10.5587,10.5504,10.5504,352400.0
2011-04-05 15:30:00,12.74,12.74,12.72,12.74,644000.0,10.5504,10.5504,10.5338,10.5504,644000.0
2011-04-05 15:40:00,12.74,12.75,12.74,12.74,792800.0,10.5504,10.5587,10.5504,10.5504,792800.0
2011-04-05 15:50:00,12.74,12.75,12.72,12.74,1434800.0,10.5504,10.5587,10.5338,10.5504,1434800.0
2011-04-06 09:30:00,12.75,12.85,12.74,12.82,775600.0,10.5587,10.6415,10.5504,10.6167,775600.0
2011-04-06 09:40:00,12.82,12.83,12.77,12.8,348800.0,10.6167,10.6249,10.5752,10.6001,348800.0
2011-04-06 09:50:00,12.8,12.81,12.77,12.79,222400.0,10.6001,10.6084,10.5752,10.5918,222400.0
2011-04-06 10:00:00,12.79,12.8,12.77,12.77,451600.0,10.5918,10.6001,10.5752,10.5752,451600.0
2011-04-06 10:10:00,12.77,12.78,12.74,12.78,756800.0,10.5752,10.5835,10.5504,10.5835,756800.0
2011-04-06 10:20:00,12.78,12.79,12.75,12.76,415200.0,10.5835,10.5918,10.5587,10.567,415200.0
2011-04-06 10:30:00,12.76,12.79,12.76,12.77,523200.0,10.567,10.5918,10.567,10.5752,523200.0
2011-04-06 10:40:00,12.77,12.78,12.76,12.77,350000.0,10.5752,10.5835,10.567,10.5752,350000.0
2011-04-06 10:50:00,12.77,12.8,12.77,12.8,182800.0,10.5752,10.6001,10.5752,10.6001,182800.0
2011-04-06 11:00:00,12.8,12.8,12.72,12.72,447600.0,10.6001,10.6001,10.5338,10.5338,447600.0
2011-04-06 11:10:00,12.72,12.74,12.7,12.73,300000.0,10.5338,10.5504,10.5173,10.5421,300000.0
2011-04-06 11:20:00,12.74,12.75,12.73,12.74,178400.0,10.5504,10.5587,10.5421,10.5504,178400.0
2011-04-06 11:30:00,12.74,12.74,12.72,12.74,1056400.0,10.5504,10.5504,10.5338,10.5504,1056400.0
2011-04-06 11:40:00,12.74,12.78,12.74,12.78,394400.0,10.5504,10.5835,10.5504,10.5835,394400.0
2011-04-06 11:50:00,12.78,12.79,12.77,12.77,420800.0,10.5835,10.5918,10.5752,10.5752,420800.0
2011-04-06 12:00:00,12.77,12.79,12.77,12.78,393600.0,10.5752,10.5918,10.5752,10.5835,393600.0
2011-04-06 12:10:00,12.78,12.78,12.77,12.78,209200.0,10.5835,10.5835,10.5752,10.5835,209200.0
2011-04-06 12:20:00,12.78,12.78,12.77,12.77,399200.0,10.5835,10.5835,10.5752,10.5752,399200.0
2011-04-06 12:30:00,12.77,12.78,12.77,12.77,276800.0,10.5752,10.5835,10.5752,10.5752,276800.0
2011-04-06 12:40:00,12.78,12.78,12.76,12.77,147200.0,10.5835,10.5835,10.567,10.5752,147200.0
2011-04-06 12:50:00,12.77,12.78,12.77,12.78,202000.0,10.5752,10.5835,10.5752,10.5835,202000.0
2011-04-06 13:00:00,12.77,12.78,12.77,12.78,190400.0,10.5752,10.5835,10.5752,10.5835,190400.0
2011-04-06 13:10:00,12.78,12.8,12.78,12.79,200400.0,10.5835,10.6001,10.5835,10.5918,200400.0
2011-04-06 13:20:00,12.79,12.8,12.78,12.8,201200.0,10.5918,10.6001,10.5835,10.6001,201200.0
2011-04-06 13:30:00,12.8,12.82,12.79,12.81,218400.0,10.6001,10.6167,10.5918,10.6084,218400.0
2011-04-06 13:40:00,12.81,12.81,12.8,12.8,173200.0,10.6084,10.6084,10.6001,10.6001,173200.0
2011-04-06 13:50:00,12.8,12.83,12.8,12.83,97200.0,10.6001,10.6249,10.6001,10.6249,97200.0
2011-04-06 14:00:00,12.83,12.83,12.81,12.83,156000.0,10.6249,10.6249,10.6084,10.6249,156000.0
2011-04-06 14:10:00,12.82,12.85,12.81,12.84,294000.0,10.6167,10.6415,10.6084,10.6332,294000.0
2011-04-06 14:20:00,12.84,12.85,12.84,12.85,175200.0,10.6332,10.6415,10.6332,10.6415,175200.0
2011-04-06 14:30:00,12.85,12.88,12.84,12.88,321600.0,10.6415,10.6663,10.6332,10.6663,321600.0
2011-04-06 14:40:00,12.88,12.88,12.87,12.88,277600.0,10.6663,10.6663,10.6581,10.6663,277600.0
2011-04-06 14:50:00,12.88,12.9,12.88,12.88,295200.0,10.6663,10.6829,10.6663,10.6663,295200.0
2011-04-06 15:00:00,12.88,12.88,12.87,12.87,260400.0,10.6663,10.6663,10.6581,10.6581,260400.0
2011-04-06 15:10:00,12.87,12.9,12.87,12.9,270400.0,10.6581,10.6829,10.6581,10.6829,270400.0
2011-04-06 15:20:00,12.9,12.9,12.88,12.88,417600.0,10.6829,10.6829,10.6663,10.6663,417600.0
2011-04-06 15:30:00,12.88,12.88,12.87,12.87,555600.0,10.6663,10.6663,10.6581,10.6581,555600.0
2011-04-06 15:40:00,12.88,12.9,12.87,12.9,624400.0,10.6663,10.6829,10.6581,10.6829,624400.0
2011-04-06 15:50:00,12.9,12.9,12.87,12.9,1440400.0,10.6829,10.6829,10.6581,10.6829,1440400.0
2011-04-07 09:30:00,12.8,12.99,12.75,12.88,1376000.0,10.6001,10.7574,10.5587,10.6663,1376000.0
2011-04-07 09:40:00,12.88,12.9,12.78,12.79,1130400.0,10.6663,10.6829,10.5835,10.5918,1130400.0
2011-04-07 09:50:00,12.8,12.8,12.74,12.74,552800.0,10.6001,10.6001,10.5504,10.5504,552800.0
2011-04-07 10:00:00,12.74,12.78,12.74,12.77,881600.0,10.5504,10.5835,10.5504,10.5752,881600.0
2011-04-07 10:10:00,12.77,12.78,12.77,12.77,234800.0,10.5752,10.5835,10.5752,10.5752,234800.0
2011-04-07 10:20:00,12.77,12.78,12.73,12.74,182400.0,10.5752,10.5835,10.5421,10.5504,182400.0
2011-04-07 10:30:00,12.74,12.74,12.67,12.68,375600.0,10.5504,10.5504,10.4924,10.5007,375600.0
2011-04-07 10:40:00,12.68,12.72,12.62,12.72,577600.0,10.5007,10.5338,10.451,10.5338,577600.0
2011-04-07 10:50:00,12.72,12.74,12.7,12.71,193600.0,10.5338,10.5504,10.5173,10.5256,193600.0
2011-04-07 11:00:00,12.71,12.76,12.7,12.74,191200.0,10.5256,10.567,10.5173,10.5504,191200.0
2011-04-07 11:10:00,12.74,12.76,12.71,12.72,148800.0,10.5504,10.567,10.5256,10.5338,148800.0
2011-04-07 11:20:00,12.72,12.74,12.71,12.72,116000.0,10.5338,10.5504,10.5256,10.5338,116000.0
2011-04-07 11:30:00,12.73,12.73,12.69,12.71,170000.0,10.5421,10.5421,10.509,10.5256,170000.0
2011-04-07 11:40:00,12.71,12.73,12.7,12.73,89200.0,10.5256,10.5421,10.5173,10.5421,89200.0
2011-04-07 11:50:00,12.73,12.79,12.73,12.79,155200.0,10.5421,10.5918,10.5421,10.5918,155200.0
2011-04-07 12:00:00,12.79,12.79,12.77,12.79,150800.0,10.5918,10.5918,10.5752,10.5918,150800.0
2011-04-07 12:10:00,12.79,12.79,12.78,12.78,130400.0,10.5918,10.5918,10.5835,10.5835,130400.0
2011-04-07 12:20:00,12.78,12.79,12.77,12.79,74800.0,10.5835,10.5918,10.5752,10.5918,74800.0
2011-04-07 12:30:00,12.78,12.8,12.76,12.8,265600.0,10.5835,10.6001,10.567,10.6001,265600.0
2011-04-07 12:40:00,12.8,12.82,12.79,12.79,109600.0,10.6001,10.6167,10.5918,10.5918,109600.0
2011-04-07 12:50:00,12.79,12.8,12.78,12.8,98800.0,10.5918,10.6001,10.5835,10.6001,98800.0
2011-04-07 13:00:00,12.8,12.81,12.79,12.79,75200.0,10.6001,10.6084,10.5918,10.5918,75200.0
2011-04-07 13:10:00,12.79,12.79,12.76,12.76,100000.0,10.5918,10.5918,10.567,10.567,100000.0
2011-04-07 13:20:00,12.76,12.78,12.75,12.76,104400.0,10.567,10.5835,10.5587,10.567,104400.0
2011-04-07 13:30:00,12.75,12.76,12.72,12.73,122800.0,10.5587,10.567,10.5338,10.5421,122800.0
2011-04-07 13:40:00,12.73,12.74,12.7,12.72,345200.0,10.5421,10.5504,10.5173,10.5338,345200.0
2011-04-07 13:50:00,12.72,12.74,12.72,12.72,100800.0,10.5338,10.5504,10.5338,10.5338,100800.0
2011-04-07 14:00:00,12.72,12.75,12.72,12.74,154800.0,10.5338,10.5587,10.5338,10.5504,154800.0
2011-04-07 14:10:00,12.74,12.75,12.73,12.74,161600.0,10.5504,10.5587,10.5421,10.5504,161600.0
2011-04-07 14:20:00,12.74,12.75,12.73,12.74,294800.0,10.5504,10.5587,10.5421,10.5504,294800.0
2011-04-07 14:30:00,12.74,12.74,12.73,12.74,148800.0,10.5504,10.5504,10.5421,10.5504,148800.0
2011-04-07 14:40:00,12.74,12.75,12.73,12.74,179200.0,10.5504,10.5587,10.5421,10.5504,179200.0
2011-04-07 14:50:00,12.74,12.75,12.74,12.74,119200.0,10.5504,10.5587,10.5504,10.5504,119200.0
2011-04-07 15:00:00,12.74,12.74,12.72,12.73,146800.0,10.5504,10.5504,10.5338,10.5421,146800.0
2011-04-07 15:10:00,12.73,12.76,12.73,12.76,111600.0,10.5421,10.567,10.5421,10.567,111600.0
2011-04-07 15:20:00,12.76,12.79,12.75,12.78,491200.0,10.567,10.5918,10.5587,10.5835,491200.0
2011-04-07 15:30:00,12.78,12.79,12.77,12.78,450000.0,10.5835,10.5918,10.5752,10.5835,450000.0
2011-04-07 15:40:00,12.78,12.79,12.76,12.77,718400.0,10.5835,10.5918,10.567,10.5752,718400.0
2011-04-07 15:50:00,12.77,12.78,12.76,12.78,817200.0,10.5752,10.5835,10.567,10.5835,817200.0
2011-04-08 09:30:00,12.87,12.87,12.69,12.69,329600.0,10.6581,10.6581,10.509,10.509,329600.0
2011-04-08 09:40:00,12.69,12.73,12.68,12.69,276000.0,10.509,10.5421,10.5007,10.509,276000.0
2011-04-08 09:50:00,12.69,12.74,12.67,12.73,285200.0,10.509,10.5504,10.4924,10.5421,285200.0
2011-04-08 10:00:00,12.73,12.76,12.68,12.68,258800.0,10.5421,10.567,10.5007,10.5007,258800.0
2011-04-08 10:10:00,12.68,12.71,12.66,12.66,246400.0,10.5007,10.5256,10.4842,10.4842,246400.0
2011-04-08 10:20:00,12.67,12.67,12.65,12.66,199600.0,10.4924,10.4924,10.4759,10.4842,199600.0
2011-04-08 10:30:00,12.66,12.67,12.65,12.65,262000.0,10.4842,10.4924,10.4759,10.4759,262000.0
2011-04-08 10:40:00,12.65,12.67,12.65,12.66,139600.0,10.4759,10.4924,10.4759,10.4842,139600.0
2011-04-08 10:50:00,12.66,12.67,12.62,12.62,178800.0,10.4842,10.4924,10.451,10.451,178800.0
2011-04-08 11:00:00,12.62,12.65,12.62,12.63,338400.0,10.451,10.4759,10.451,10.4593,338400.0
2011-04-08 11:10:00,12.63,12.64,12.62,12.64,245600.0,10.4593,10.4676,10.451,10.4676,245600.0
2011-04-08 11:20:00,12.64,12.67,12.64,12.66,134400.0,10.4676,10.4924,10.4676,10.4842,134400.0
2011-04-08 11:30:00,12.67,12.7,12.67,12.68,172800.0,10.4924,10.5173,10.4924,10.5007,172800.0
2011-04-08 11:40:00,12.69,12.7,12.68,12.7,102000.0,10.509,10.5173,10.5007,10.5173,102000.0
2011-04-08 11:50:00,12.7,12.71,12.7,12.71,166000.0,10.5173,10.5256,10.5173,10.5256,166000.0
2011-04-08 12:00:00,12.7,12.72,12.7,12.71,158400.0,10.5173,10.5338,10.5173,10.5256,158400.0
2011-04-08 12:10:00,12.71,12.72,12.71,12.72,77200.0,10.5256,10.5338,10.5256,10.5338,77200.0
2011-04-08 12:20:00,12.72,12.72,12.7,12.71,124400.0,10.5338,10.5338,10.5173,10.5256,124400.0
2011-04-08 12:30:00,12.71,12.72,12.71,12.71,101200.0,10.5256,10.5338,10.5256,10.5256,101200.0
2011-04-08 12:40:00,12.71,12.71,12.7,12.71,126400.0,10.5256,10.5256,10.5173,10.5256,126400.0
2011-04-08 12:50:00,12.71,12.71,12.68,12.68,340400.0,10.5256,10.5256,10.5007,10.5007,340400.0
2011-04-08 13:00:00,12.68,12.69,12.68,12.69,86000.0,10.5007,10.509,10.5007,10.509,86000.0
2011-04-08 13:10:00,12.68,12.7,12.68,12.69,209600.0,10.5007,10.5173,10.5007,10.509,209600.0
2011-04-08 13:20:00,12.69,12.7,12.69,12.69,208400.0,10.509,10.5173,10.509,10.509,208400.0
2011-04-08 13:30:00,12.69,12.7,12.69,12.7,157600.0,10.509,10.5173,10.509,10.5173,157600.0
2011-04-08 13:40:00,12.7,12.7,12.68,12.7,257200.0,10.5173,10.5173,10.5007,10.5173,257200.0
2011-04-08 13:50:00,12.7,12.71,12.7,12.71,148400.0,10.5173,10.5256,10.5173,10.5256,148400.0
2011-04-08 14:00:00,12.7,12.71,12.7,12.7,160000.0,10.5173,10.5256,10.5173,10.5173,160000.0
2011-04-08 14:10:00,12.7,12.71,12.69,12.7,163600.0,10.5173,10.5256,10.509,10.5173,163600.0
2011-04-08 14:20:00,12.69,12.7,12.67,12.69,309600.0,10.509,10.5173,10.4924,10.509,309600.0
2011-04-08 14:30:00,12.69,12.69,12.66,12.66,331200.0,10.509,10.509,10.4842,10.4842,331200.0
2011-04-08 14:40:00,12.66,12.67,12.63,12.64,269600.0,10.4842,10.4924,10.4593,10.4676,269600.0
2011-04-08 14:50:00,12.64,12.66,12.62,12.63,317600.0,10.4676,10.4842,10.451,10.4593,317600.0
2011-04-08 15:00:00,12.62,12.64,12.61,12.64,199200.0,10.451,10.4676,10.4427,10.4676,199200.0
2011-04-08 15:10:00,12.64,12.64,12.63,12.64,217200.0,10.4676,10.4676,10.4593,10.4676,217200.0
2011-04-08 15:20:00,12.64,12.65,12.62,12.64,160400.0,10.4676,10.4759,10.451,10.4676,160400.0
2011-04-08 15:30:00,12.64,12.67,12.64,12.66,302000.0,10.4676,10.4924,10.4676,10.4842,302000.0
2011-04-08 15:40:00,12.66,12.68,12.65,12.68,562000.0,10.4842,10.5007,10.4759,10.5007,562000.0
2011-04-08 15:50:00,12.68,12.69,12.68,12.68,679600.0,10.5007,10.509,10.5007,10.5007,679600.0
2011-04-11 09:30:00,12.66,12.75,12.65,12.72,526000.0,10.4842,10.5587,10.4759,10.5338,526000.0
2011-04-11 09:40:00,12.73,12.77,12.71,12.77,648800.0,10.5421,10.5752,10.5256,10.5752,648800.0
2011-04-11 09:50:00,12.77,12.8,12.75,12.75,220800.0,10.5752,10.6001,10.5587,10.5587,220800.0
2011-04-11 10:00:00,12.75,12.77,12.74,12.74,177200.0,10.5587,10.5752,10.5504,10.5504,177200.0
2011-04-11 10:10:00,12.73,12.74,12.72,12.72,222400.0,10.5421,10.5504,10.5338,10.5338,222400.0
2011-04-11 10:20:00,12.72,12.74,12.72,12.74,122000.0,10.5338,10.5504,10.5338,10.5504,122000.0
2011-04-11 10:30:00,12.74,12.78,12.74,12.78,188400.0,10.5504,10.5835,10.5504,10.5835,188400.0
2011-04-11 10:40:00,12.79,12.8,12.77,12.8,132400.0,10.5918,10.6001,10.5752,10.6001,132400.0
2011-04-11 10:50:00,12.8,12.8,12.77,12.78,101200.0,10.6001,10.6001,10.5752,10.5835,101200.0
2011-04-11 11:00:00,12.78,12.79,12.77,12.79,74800.0,10.5835,10.5918,10.5752,10.5918,74800.0
2011-04-11 11:10:00,12.79,12.81,12.78,12.8,116000.0,10.5918,10.6084,10.5835,10.6001,116000.0
2011-04-11 11:20:00,12.8,12.8,12.78,12.79,120000.0,10.6001,10.6001,10.5835,10.5918,120000.0
2011-04-11 11:30:00,12.79,12.8,12.78,12.79,151200.0,10.5918,10.6001,10.5835,10.5918,151200.0
2011-04-11 11:40:00,12.79,12.81,12.79,12.79,124000.0,10.5918,10.6084,10.5918,10.5918,124000.0
2011-04-11 11:50:00,12.79,12.8,12.76,12.76,93600.0,10.5918,10.6001,10.567,10.567,93600.0
2011-04-11 12:00:00,12.76,12.77,12.74,12.74,162400.0,10.567,10.5752,10.5504,10.5504,162400.0
2011-04-11 12:10:00,12.75,12.76,12.75,12.76,103200.0,10.5587,10.567,10.5587,10.567,103200.0
2011-04-11 12:20:00,12.76,12.78,12.76,12.78,92400.0,10.567,10.5835,10.567,10.5835,92400.0
2011-04-11 12:30:00,12.78,12.78,12.76,12.77,95600.0,10.5835,10.5835,10.567,10.5752,95600.0
2011-04-11 12:40:00,12.77,12.77,12.74,12.76,52800.0,10.5752,10.5752,10.5504,10.567,52800.0
2011-04-11 12:50:00,12.76,12.76,12.74,12.74,70800.0,10.567,10.567,10.5504,10.5504,70800.0
2011-04-11 13:00:00,12.75,12.76,12.74,12.76,52400.0,10.5587,10.567,10.5504,10.567,52400.0
2011-04-11 13:10:00,12.77,12.77,12.75,12.76,76800.0,10.5752,10.5752,10.5587,10.567,76800.0
2011-04-11 13:20:00,12.76,12.79,12.76,12.79,202000.0,10.567,10.5918,10.567,10.5918,202000.0
2011-04-11 13:30:00,12.78,12.79,12.76,12.77,72800.0,10.5835,10.5918,10.567,10.5752,72800.0
2011-04-11 13:40:00,12.76,12.78,12.74,12.74,212000.0,10.567,10.5835,10.5504,10.5504,212000.0
2011-04-11 13:50:00,12.74,12.78,12.74,12.78,124000.0,10.5504,10.5835,10.5504,10.5835,124000.0
2011-04-11 14:00:00,12.78,12.79,12.76,12.79,87600.0,10.5835,10.5918,10.567,10.5918,87600.0
2011-04-11 14:10:00,12.78,12.79,12.77,12.79,88000.0,10.5835,10.5918,10.5752,10.5918,88000.0
2011-04-11 14:20:00,12.79,12.79,12.78,12.79,99200.0,10.5918,10.5918,10.5835,10.5918,99200.0
2011-04-11 14:30:00,12.79,12.8,12.77,12.77,104000.0,10.5918,10.6001,10.5752,10.5752,104000.0
2011-04-11 14:40:00,12.77,12.77,12.75,12.76,122400.0,10.5752,10.5752,10.5587,10.567,122400.0
2011-04-11 14:50:00,12.76,12.77,12.74,12.75,154000.0,10.567,10.5752,10.5504,10.5587,154000.0
2011-04-11 15:00:00,12.75,12.76,12.73,12.75,204000.0,10.5587,10.567,10.5421,10.5587,204000.0
2011-04-11 15:10:00,12.75,12.76,12.74,12.76,150000.0,10.5587,10.567,10.5504,10.567,150000.0
2011-04-11 15:20:00,12.76,12.77,12.75,12.76,199200.0,10.567,10.5752,10.5587,10.567,199200.0
2011-04-11 15:30:00,12.76,12.77,12.75,12.76,160800.0,10.567,10.5752,10.5587,10.567,160800.0
2011-04-11 15:40:00,12.76,12.77,12.74,12.77,266400.0,10.567,10.5752,10.5504,10.5752,266400.0
2011-04-11 15:50:00,12.77,12.78,12.77,12.78,509600.0,10.5752,10.5835,10.5752,10.5835,509600.0
2011-04-12 09:30:00,12.67,12.89,12.67,12.86,446400.0,10.4924,10.6746,10.4924,10.6498,446400.0
2011-04-12 09:40:00,12.86,12.89,12.8,12.81,301200.0,10.6498,10.6746,10.6001,10.6084,301200.0
2011-04-12 09:50:00,12.81,12.82,12.73,12.76,252800.0,10.6084,10.6167,10.5421,10.567,252800.0
2011-04-12 10:00:00,12.76,12.79,12.73,12.77,315600.0,10.567,10.5918,10.5421,10.5752,315600.0
2011-04-12 10:10:00,12.76,12.77,12.75,12.75,162000.0,10.567,10.5752,10.5587,10.5587,162000.0
2011-04-12 10:20:00,12.75,12.83,12.74,12.83,149600.0,10.5587,10.6249,10.5504,10.6249,149600.0
2011-04-12 10:30:00,12.83,12.84,12.77,12.79,127200.0,10.6249,10.6332,10.5752,10.5918,127200.0
2011-04-12 10:40:00,12.79,12.8,12.75,12.76,235600.0,10.5918,10.6001,10.5587,10.567,235600.0
2011-04-12 10:50:00,12.77,12.78,12.74,12.75,184800.0,10.5752,10.5835,10.5504,10.5587,184800.0
2011-04-12 11:00:00,12.75,12.79,12.74,12.76,176400.0,10.5587,10.5918,10.5504,10.567,176400.0
2011-04-12 11:10:00,12.77,12.81,12.76,12.79,163600.0,10.5752,10.6084,10.567,10.5918,163600.0
2011-04-12 11:20:00,12.79,12.8,12.78,12.79,114400.0,10.5918,10.6001,10.5835,10.5918,114400.0
2011-04-12 11:30:00,12.79,12.79,12.77,12.78,164400.0,10.5918,10.5918,10.5752,10.5835,164400.0
2011-04-12 11:40:00,12.78,12.8,12.78,12.78,106400.0,10.5835,10.6001,10.5835,10.5835,106400.0
2011-04-12 11:50:00,12.78,12.79,12.76,12.77,131600.0,10.5835,10.5918,10.567,10.5752,131600.0
2011-04-12 12:00:00,12.77,12.79,12.76,12.78,557200.0,10.5752,10.5918,10.567,10.5835,557200.0
2011-04-12 12:10:00,12.78,12.8,12.78,12.8,99200.0,10.5835,10.6001,10.5835,10.6001,99200.0
2011-04-12 12:20:00,12.8,12.81,12.8,12.8,68400.0,10.6001,10.6084,10.6001,10.6001,68400.0
2011-04-12 12:30:00,12.8,12.8,12.78,12.79,155600.0,10.6001,10.6001,10.5835,10.5918,155600.0
2011-04-12 12:40:00,12.79,12.81,12.79,12.81,92800.0,10.5918,10.6084,10.5918,10.6084,92800.0
2011-04-12 12:50:00,12.81,12.81,12.79,12.8,88000.0,10.6084,10.6084,10.5918,10.6001,88000.0
2011-04-12 13:00:00,12.8,12.81,12.79,12.8,132000.0,10.6001,10.6084,10.5918,10.6001,132000.0
2011-04-12 13:10:00,12.79,12.8,12.76,12.76,188800.0,10.5918,10.6001,10.567,10.567,188800.0
2011-04-12 13:20:00,12.76,12.79,12.76,12.79,82800.0,10.567,10.5918,10.567,10.5918,82800.0
2011-04-12 13:30:00,12.79,12.8,12.78,12.78,89600.0,10.5918,10.6001,10.5835,10.5835,89600.0
2011-04-12 13:40:00,12.78,12.79,12.77,12.78,182000.0,10.5835,10.5918,10.5752,10.5835,182000.0
2011-04-12 13:50:00,12.78,12.79,12.78,12.78,62800.0,10.5835,10.5918,10.5835,10.5835,62800.0
2011-04-12 14:00:00,12.78,12.81,12.78,12.8,122000.0,10.5835,10.6084,10.5835,10.6001,122000.0
2011-04-12 14:10:00,12.8,12.81,12.8,12.8,75600.0,10.6001,10.6084,10.6001,10.6001,75600.0
2011-04-12 14:20:00,12.8,12.81,12.8,12.81,105200.0,10.6001,10.6084,10.6001,10.6084,105200.0
2011-04-12 14:30:00,12.81,12.81,12.79,12.79,96800.0,10.6084,10.6084,10.5918,10.5918,96800.0
2011-04-12 14:40:00,12.79,12.8,12.78,12.79,94000.0,10.5918,10.6001,10.5835,10.5918,94000.0
2011-04-12 14:50:00,12.79,12.8,12.78,12.79,122000.0,10.5918,10.6001,10.5835,10.5918,122000.0
2011-04-12 15:00:00,12.8,12.8,12.78,12.78,103200.0,10.6001,10.6001,10.5835,10.5835,103200.0
2011-04-12 15:10:00,12.78,12.79,12.78,12.78,192400.0,10.5835,10.5918,10.5835,10.5835,192400.0
2011-04-12 15:20:00,12.78,12.78,12.75,12.76,322000.0,10.5835,10.5835,10.5587,10.567,322000.0
2011-04-12 15:30:00,12.76,12.77,12.75,12.76,289200.0,10.567,10.5752,10.5587,10.567,289200.0
2011-04-12 15:40:00,12.76,12.77,12.74,12.75,332800.0,10.567,10.5752,10.5504,10.5587,332800.0
2011-04-12 15:50:00,12.75,12.78,12.75,12.77,605200.0,10.5587,10.5835,10.5587,10.5752,605200.0
2011-04-13 09:30:00,12.78,12.87,12.78,12.87,284000.0,10.5835,10.6581,10.5835,10.6581,284000.0
2011-04-13 09:40:00,12.87,12.88,12.77,12.78,179200.0,10.6581,10.6663,10.5752,10.5835,179200.0
2011-04-13 09:50:00,12.78,12.79,12.75,12.76,102800.0,10.5835,10.5918,10.5587,10.567,102800.0
2011-04-13 10:00:00,12.76,12.76,12.7,12.71,151600.0,10.567,10.567,10.5173,10.5256,151600.0
2011-04-13 10:10:00,12.71,12.75,12.71,12.74,202000.0,10.5256,10.5587,10.5256,10.5504,202000.0
2011-04-13 10:20:00,12.74,12.79,12.73,12.79,95600.0,10.5504,10.5918,10.5421,10.5918,95600.0
2011-04-13 10:30:00,12.78,12.79,12.76,12.77,106000.0,10.5835,10.5918,10.567,10.5752,106000.0
2011-04-13 10:40:00,12.77,12.79,12.76,12.77,110400.0,10.5752,10.5918,10.567,10.5752,110400.0
2011-04-13 10:50:00,12.77,12.78,12.77,12.78,96000.0,10.5752,10.5835,10.5752,10.5835,96000.0
2011-04-13 11:00:00,12.78,12.78,12.74,12.74,114400.0,10.5835,10.5835,10.5504,10.5504,114400.0
2011-04-13 11:10:00,12.74,12.76,12.7,12.71,180800.0,10.5504,10.567,10.5173,10.5256,180800.0
2011-04-13 11:20:00,12.71,12.72,12.7,12.71,71200.0,10.5256,10.5338,10.5173,10.5256,71200.0
2011-04-13 11:30:00,12.71,12.74,12.7,12.71,84800.0,10.5256,10.5504,10.5173,10.5256,84800.0
2011-04-13 11:40:00,12.7,12.73,12.7,12.73,145600.0,10.5173,10.5421,10.5173,10.5421,145600.0
2011-04-13 11:50:00,12.73,12.75,12.69,12.7,64400.0,10.5421,10.5587,10.509,10.5173,64400.0
2011-04-13 12:00:00,12.69,12.71,12.68,12.7,119600.0,10.509,10.5256,10.5007,10.5173,119600.0
2011-04-13 12:10:00,12.7,12.71,12.7,12.71,78000.0,10.5173,10.5256,10.5173,10.5256,78000.0
2011-04-13 12:20:00,12.71,12.71,12.69,12.69,63600.0,10.5256,10.5256,10.509,10.509,63600.0
2011-04-13 12:30:00,12.69,12.69,12.66,12.67,144800.0,10.509,10.509,10.4842,10.4924,144800.0
2011-04-13 12:40:00,12.67,12.7,12.66,12.69,134400.0,10.4924,10.5173,10.4842,10.509,134400.0
2011-04-13 12:50:00,12.69,12.71,12.69,12.7,76400.0,10.509,10.5256,10.509,10.5173,76400.0
2011-04-13 13:00:00,12.7,12.73,12.69,12.71,76400.0,10.5173,10.5421,10.509,10.5256,76400.0
2011-04-13 13:10:00,12.72,12.73,12.71,12.72,65600.0,10.5338,10.5421,10.5256,10.5338,65600.0
2011-04-13 13:20:00,12.72,12.72,12.7,12.71,59600.0,10.5338,10.5338,10.5173,10.5256,59600.0
2011-04-13 13:30:00,12.71,12.71,12.69,12.7,84000.0,10.5256,10.5256,10.509,10.5173,84000.0
2011-04-13 13:40:00,12.7,12.71,12.69,12.69,82000.0,10.5173,10.5256,10.509,10.509,82000.0
2011-04-13 13:50:00,12.69,12.71,12.69,12.7,196800.0,10.509,10.5256,10.509,10.5173,196800.0
2011-04-13 14:00:00,12.7,12.73,12.7,12.73,120400.0,10.5173,10.5421,10.5173,10.5421,120400.0
2011-04-13 14:10:00,12.73,12.73,12.71,12.71,123200.0,10.5421,10.5421,10.5256,10.5256,123200.0
2011-04-13 14:20:00,12.71,12.75,12.71,12.74,113600.0,10.5256,10.5587,10.5256,10.5504,113600.0
2011-04-13 14:30:00,12.74,12.75,12.74,12.74,55600.0,10.5504,10.5587,10.5504,10.5504,55600.0
2011-04-13 14:40:00,12.74,12.77,12.74,12.75,134000.0,10.5504,10.5752,10.5504,10.5587,134000.0
2011-04-13 14:50:00,12.75,12.77,12.75,12.77,115200.0,10.5587,10.5752,10.5587,10.5752,115200.0
2011-04-13 15:00:00,12.77,12.8,12.77,12.8,155200.0,10.5752,10.6001,10.5752,10.6001,155200.0
2011-04-13 15:10:00,12.8,12.84,12.8,12.84,293200.0,10.6001,10.6332,10.6001,10.6332,293200.0
2011-04-13 15:20:00,12.84,12.84,12.8,12.8,86800.0,10.6332,10.6332,10.6001,10.6001,86800.0
2011-04-13 15:30:00,12.8,12.81,12.79,12.81,165200.0,10.6001,10.6084,10.5918,10.6084,165200.0
2011-04-13 15:40:00,12.81,12.81,12.79,12.81,635200.0,10.6084,10.6084,10.5918,10.6084,635200.0
2011-04-13 15:50:00,12.81,12.82,12.8,12.81,612800.0,10.6084,10.6167,10.6001,10.6084,612800.0
2011-04-14 09:30:00,12.74,12.76,12.7,12.72,288000.0,10.5504,10.567,10.5173,10.5338,288000.0
2011-04-14 09:40:00,12.71,12.72,12.66,12.66,161600.0,10.5256,10.5338,10.4842,10.4842,161600.0
2011-04-14 09:50:00,12.66,12.68,12.63,12.65,289600.0,10.4842,10.5007,10.4593,10.4759,289600.0
2011-04-14 10:00:00,12.65,12.65,12.63,12.64,412000.0,10.4759,10.4759,10.4593,10.4676,412000.0
2011-04-14 10:10:00,12.64,12.65,12.62,12.62,375600.0,10.4676,10.4759,10.451,10.451,375600.0
2011-04-14 10:20:00,12.62,12.67,12.62,12.67,319200.0,10.451,10.4924,10.451,10.4924,319200.0
2011-04-14 10:30:00,12.67,12.69,12.67,12.68,154000.0,10.4924,10.509,10.4924,10.5007,154000.0
2011-04-14 10:40:00,12.68,12.68,12.65,12.66,117200.0,10.5007,10.5007,10.4759,10.4842,117200.0
2011-04-14 10:50:00,12.66,12.69,12.65,12.67,124800.0,10.4842,10.509,10.4759,10.4924,124800.0
2011-04-14 11:00:00,12.67,12.71,12.67,12.71,108800.0,10.4924,10.5256,10.4924,10.5256,108800.0
2011-04-14 11:10:00,12.71,12.71,12.69,12.71,137600.0,10.5256,10.5256,10.509,10.5256,137600.0
2011-04-14 11:20:00,12.72,12.72,12.7,12.7,166800.0,10.5338,10.5338,10.5173,10.5173,166800.0
2011-04-14 11:30:00,12.7,12.72,12.7,12.72,105200.0,10.5173,10.5338,10.5173,10.5338,105200.0
2011-04-14 11:40:00,12.72,12.72,12.7,12.72,92000.0,10.5338,10.5338,10.5173,10.5338,92000.0
2011-04-14 11:50:00,12.72,12.75,12.72,12.75,75600.0,10.5338,10.5587,10.5338,10.5587,75600.0
2011-04-14 12:00:00,12.75,12.77,12.75,12.76,84000.0,10.5587,10.5752,10.5587,10.567,84000.0
2011-04-14 12:10:00,12.76,12.78,12.76,12.76,109200.0,10.567,10.5835,10.567,10.567,109200.0
2011-04-14 12:20:00,12.76,12.76,12.74,12.75,44400.0,10.567,10.567,10.5504,10.5587,44400.0
2011-04-14 12:30:00,12.75,12.76,12.74,12.74,58400.0,10.5587,10.567,10.5504,10.5504,58400.0
2011-04-14 12:40:00,12.74,12.76,12.73,12.74,145200.0,10.5504,10.567,10.5421,10.5504,145200.0
2011-04-14 12:50:00,12.74,12.76,12.74,12.76,28800.0,10.5504,10.567,10.5504,10.567,28800.0
2011-04-14 13:00:00,12.76,12.77,12.76,12.76,92000.0,10.567,10.5752,10.567,10.567,92000.0
2011-04-14 13:10:00,12.76,12.77,12.75,12.76,93600.0,10.567,10.5752,10.5587,10.567,93600.0
2011-04-14 13:20:00,12.76,12.76,12.74,12.76,75600.0,10.567,10.567,10.5504,10.567,75600.0
2011-04-14 13:30:00,12.76,12.76,12.75,12.76,64800.0,10.567,10.567,10.5587,10.567,64800.0
2011-04-14 13:40:00,12.76,12.76,12.74,12.74,48000.0,10.567,10.567,10.5504,10.5504,48000.0
2011-04-14 13:50:00,12.74,12.74,12.71,12.72,93600.0,10.5504,10.5504,10.5256,10.5338,93600.0
2011-04-14 14:00:00,12.72,12.74,12.72,12.74,90800.0,10.5338,10.5504,10.5338,10.5504,90800.0
2011-04-14 14:10:00,12.74,12.74,12.73,12.74,67600.0,10.5504,10.5504,10.5421,10.5504,67600.0
2011-04-14 14:20:00,12.74,12.76,12.74,12.74,80400.0,10.5504,10.567,10.5504,10.5504,80400.0
2011-04-14 14:30:00,12.74,12.75,12.74,12.75,96400.0,10.5504,10.5587,10.5504,10.5587,96400.0
2011-04-14 14:40:00,12.75,12.75,12.73,12.74,73600.0,10.5587,10.5587,10.5421,10.5504,73600.0
2011-04-14 14:50:00,12.74,12.76,12.74,12.74,82400.0,10.5504,10.567,10.5504,10.5504,82400.0
2011-04-14 15:00:00,12.74,12.77,12.74,12.77,107600.0,10.5504,10.5752,10.5504,10.5752,107600.0
2011-04-14 15:10:00,12.76,12.78,12.76,12.78,168400.0,10.567,10.5835,10.567,10.5835,168400.0
2011-04-14 15:20:00,12.78,12.79,12.77,12.78,178400.0,10.5835,10.5918,10.5752,10.5835,178400.0
2011-04-14 15:30:00,12.78,12.78,12.76,12.78,186800.0,10.5835,10.5835,10.567,10.5835,186800.0
2011-04-14 15:40:00,12.78,12.78,12.76,12.77,193200.0,10.5835,10.5835,10.567,10.5752,193200.0
2011-04-14 15:50:00,12.77,12.79,12.77,12.78,810000.0,10.5752,10.5918,10.5752,10.5835,810000.0
2011-04-15 09:30:00,12.75,12.77,12.72,12.73,1410800.0,10.5587,10.5752,10.5338,10.5421,1410800.0
2011-04-15 09:40:00,12.73,12.75,12.7,12.7,282000.0,10.5421,10.5587,10.5173,10.5173,282000.0
2011-04-15 09:50:00,12.7,12.74,12.69,12.72,429200.0,10.5173,10.5504,10.509,10.5338,429200.0
2011-04-15 10:00:00,12.72,12.75,12.72,12.73,394400.0,10.5338,10.5587,10.5338,10.5421,394400.0
2011-04-15 10:10:00,12.73,12.74,12.72,12.72,227200.0,10.5421,10.5504,10.5338,10.5338,227200.0
2011-04-15 10:20:00,12.72,12.73,12.71,12.72,166800.0,10.5338,10.5421,10.5256,10.5338,166800.0
2011-04-15 10:30:00,12.72,12.74,12.71,12.73,270400.0,10.5338,10.5504,10.5256,10.5421,270400.0
2011-04-15 10:40:00,12.73,12.76,12.73,12.76,395200.0,10.5421,10.567,10.5421,10.567,395200.0
2011-04-15 10:50:00,12.76,12.78,12.75,12.77,236000.0,10.567,10.5835,10.5587,10.5752,236000.0
2011-04-15 11:00:00,12.77,12.79,12.77,12.78,342000.0,10.5752,10.5918,10.5752,10.5835,342000.0
2011-04-15 11:10:00,12.77,12.78,12.77,12.77,79200.0,10.5752,10.5835,10.5752,10.5752,79200.0
2011-04-15 11:20:00,12.77,12.8,12.77,12.79,127600.0,10.5752,10.6001,10.5752,10.5918,127600.0
2011-04-15 11:30:00,12.79,12.8,12.79,12.8,74800.0,10.5918,10.6001,10.5918,10.6001,74800.0
2011-04-15 11:40:00,12.8,12.81,12.8,12.81,90400.0,10.6001,10.6084,10.6001,10.6084,90400.0
2011-04-15 11:50:00,12.81,12.82,12.81,12.81,103600.0,10.6084,10.6167,10.6084,10.6084,103600.0
2011-04-15 12:00:00,12.81,12.84,12.81,12.84,90000.0,10.6084,10.6332,10.6084,10.6332,90000.0
2011-04-15 12:10:00,12.84,12.87,12.84,12.86,127200.0,10.6332,10.6581,10.6332,10.6498,127200.0
2011-04-15 12:20:00,12.86,12.86,12.85,12.86,109200.0,10.6498,10.6498,10.6415,10.6498,109200.0
2011-04-15 12:30:00,12.86,12.86,12.85,12.86,102000.0,10.6498,10.6498,10.6415,10.6498,102000.0
2011-04-15 12:40:00,12.86,12.87,12.85,12.87,84000.0,10.6498,10.6581,10.6415,10.6581,84000.0
2011-04-15 12:50:00,12.87,12.88,12.87,12.87,94000.0,10.6581,10.6663,10.6581,10.6581,94000.0
2011-04-15 13:00:00,12.87,12.87,12.85,12.86,230400.0,10.6581,10.6581,10.6415,10.6498,230400.0
2011-04-15 13:10:00,12.86,12.88,12.86,12.87,95600.0,10.6498,10.6663,10.6498,10.6581,95600.0
2011-04-15 13:20:00,12.87,12.87,12.86,12.86,67200.0,10.6581,10.6581,10.6498,10.6498,67200.0
2011-04-15 13:30:00,12.86,12.87,12.85,12.87,124800.0,10.6498,10.6581,10.6415,10.6581,124800.0
2011-04-15 13:40:00,12.87,12.88,12.87,12.88,266000.0,10.6581,10.6663,10.6581,10.6663,266000.0
2011-04-15 13:50:00,12.88,12.89,12.88,12.89,149600.0,10.6663,10.6746,10.6663,10.6746,149600.0
2011-04-15 14:00:00,12.89,12.9,12.89,12.89,151200.0,10.6746,10.6829,10.6746,10.6746,151200.0
2011-04-15 14:10:00,12.9,12.9,12.87,12.88,132000.0,10.6829,10.6829,10.6581,10.6663,132000.0
2011-04-15 14:20:00,12.88,12.88,12.86,12.87,90400.0,10.6663,10.6663,10.6498,10.6581,90400.0
2011-04-15 14:30:00,12.87,12.88,12.87,12.87,99200.0,10.6581,10.6663,10.6581,10.6581,99200.0
2011-04-15 14:40:00,12.87,12.87,12.86,12.86,108000.0,10.6581,10.6581,10.6498,10.6498,108000.0
2011-04-15 14:50:00,12.86,12.86,12.85,12.86,136400.0,10.6498,10.6498,10.6415,10.6498,136400.0
2011-04-15 15:00:00,12.86,12.86,12.86,12.86,90400.0,10.6498,10.6498,10.6498,10.6498,90400.0
2011-04-15 15:10:00,12.86,12.86,12.84,12.86,286800.0,10.6498,10.6498,10.6332,10.6498,286800.0
2011-04-15 15:20:00,12.86,12.86,12.84,12.85,342000.0,10.6498,10.6498,10.6332,10.6415,342000.0
2011-04-15 15:30:00,12.85,12.85,12.82,12.83,455600.0,10.6415,10.6415,10.6167,10.6249,455600.0
2011-04-15 15:40:00,12.83,12.85,12.82,12.83,464400.0,10.6249,10.6415,10.6167,10.6249,464400.0
2011-04-15 15:50:00,12.83,12.86,12.83,12.86,720000.0,10.6249,10.6498,10.6249,10.6498,720000.0
2011-04-18 09:30:00,12.74,12.82,12.73,12.76,387200.0,10.5504,10.6167,10.5421,10.567,387200.0
2011-04-18 09:40:00,12.76,12.81,12.75,12.76,243600.0,10.567,10.6084,10.5587,10.567,243600.0
2011-04-18 09:50:00,12.76,12.77,12.72,12.73,282400.0,10.567,10.5752,10.5338,10.5421,282400.0
2011-04-18 10:00:00,12.72,12.73,12.67,12.71,416800.0,10.5338,10.5421,10.4924,10.5256,416800.0
2011-04-18 10:10:00,12.71,12.74,12.71,12.74,157600.0,10.5256,10.5504,10.5256,10.5504,157600.0
2011-04-18 10:20:00,12.74,12.77,12.74,12.76,225600.0,10.5504,10.5752,10.5504,10.567,225600.0
2011-04-18 10:30:00,12.77,12.83,12.77,12.79,204400.0,10.5752,10.6249,10.5752,10.5918,204400.0
2011-04-18 10:40:00,12.78,12.79,12.76,12.77,138400.0,10.5835,10.5918,10.567,10.5752,138400.0
2011-04-18 10:50:00,12.77,12.8,12.77,12.79,226000.0,10.5752,10.6001,10.5752,10.5918,226000.0
2011-04-18 11:00:00,12.78,12.81,12.77,12.79,293200.0,10.5835,10.6084,10.5752,10.5918,293200.0
2011-04-18 11:10:00,12.79,12.8,12.77,12.78,207200.0,10.5918,10.6001,10.5752,10.5835,207200.0
2011-04-18 11:20:00,12.78,12.8,12.76,12.79,434000.0,10.5835,10.6001,10.567,10.5918,434000.0
2011-04-18 11:30:00,12.79,12.83,12.78,12.81,378400.0,10.5918,10.6249,10.5835,10.6084,378400.0
2011-04-18 11:40:00,12.81,12.84,12.81,12.83,195600.0,10.6084,10.6332,10.6084,10.6249,195600.0
2011-04-18 11:50:00,12.83,12.84,12.83,12.83,155200.0,10.6249,10.6332,10.6249,10.6249,155200.0
2011-04-18 12:00:00,12.83,12.84,12.82,12.84,158400.0,10.6249,10.6332,10.6167,10.6332,158400.0
2011-04-18 12:10:00,12.83,12.84,12.82,12.83,114000.0,10.6249,10.6332,10.6167,10.6249,114000.0
2011-04-18 12:20:00,12.83,12.85,12.82,12.84,264400.0,10.6249,10.6415,10.6167,10.6332,264400.0
2011-04-18 12:30:00,12.84,12.86,12.84,12.86,262000.0,10.6332,10.6498,10.6332,10.6498,262000.0
2011-04-18 12:40:00,12.86,12.86,12.84,12.85,388800.0,10.6498,10.6498,10.6332,10.6415,388800.0
2011-04-18 12:50:00,12.85,12.86,12.85,12.86,160000.0,10.6415,10.6498,10.6415,10.6498,160000.0
2011-04-18 13:00:00,12.86,12.86,12.84,12.84,198000.0,10.6498,10.6498,10.6332,10.6332,198000.0
2011-04-18 13:10:00,12.84,12.86,12.84,12.86,196400.0,10.6332,10.6498,10.6332,10.6498,196400.0
2011-04-18 13:20:00,12.86,12.87,12.85,12.85,103600.0,10.6498,10.6581,10.6415,10.6415,103600.0
2011-04-18 13:30:00,12.85,12.86,12.85,12.85,188800.0,10.6415,10.6498,10.6415,10.6415,188800.0
2011-04-18 13:40:00,12.85,12.89,12.85,12.89,139200.0,10.6415,10.6746,10.6415,10.6746,139200.0
2011-04-18 13:50:00,12.89,12.89,12.87,12.89,214800.0,10.6746,10.6746,10.6581,10.6746,214800.0
2011-04-18 14:00:00,12.88,12.89,12.87,12.88,277600.0,10.6663,10.6746,10.6581,10.6663,277600.0
2011-04-18 14:10:00,12.88,12.9,12.87,12.9,194800.0,10.6663,10.6829,10.6581,10.6829,194800.0
2011-04-18 14:20:00,12.9,12.91,12.9,12.91,151200.0,10.6829,10.6912,10.6829,10.6912,151200.0
2011-04-18 14:30:00,12.91,12.91,12.9,12.91,170400.0,10.6912,10.6912,10.6829,10.6912,170400.0
2011-04-18 14:40:00,12.91,12.95,12.91,12.95,452800.0,10.6912,10.7243,10.6912,10.7243,452800.0
2011-04-18 14:50:00,12.95,12.95,12.93,12.94,222000.0,10.7243,10.7243,10.7077,10.716,222000.0
2011-04-18 15:00:00,12.94,12.94,12.9,12.9,294400.0,10.716,10.716,10.6829,10.6829,294400.0
2011-04-18 15:10:00,12.9,12.94,12.9,12.94,247600.0,10.6829,10.716,10.6829,10.716,247600.0
2011-04-18 15:20:00,12.94,12.95,12.91,12.92,242400.0,10.716,10.7243,10.6912,10.6995,242400.0
2011-04-18 15:30:00,12.92,12.94,12.9,12.9,378400.0,10.6995,10.716,10.6829,10.6829,378400.0
2011-04-18 15:40:00,12.9,12.91,12.88,12.9,522400.0,10.6829,10.6912,10.6663,10.6829,522400.0
2011-04-18 15:50:00,12.91,12.94,12.9,12.93,717200.0,10.6912,10.716,10.6829,10.7077,717200.0
2011-04-19 09:30:00,12.93,12.96,12.9,12.95,311200.0,10.7077,10.7326,10.6829,10.7243,311200.0
2011-04-19 09:40:00,12.96,12.97,12.94,12.94,390800.0,10.7326,10.7409,10.716,10.716,390800.0
2011-04-19 09:50:00,12.94,12.97,12.93,12.96,288400.0,10.716,10.7409,10.7077,10.7326,288400.0
2011-04-19 10:00:00,12.96,12.98,12.94,12.97,274000.0,10.7326,10.7492,10.716,10.7409,274000.0
2011-04-19 10:10:00,12.97,12.98,12.95,12.97,178400.0,10.7409,10.7492,10.7243,10.7409,178400.0
2011-04-19 10:20:00,12.97,12.98,12.96,12.97,160400.0,10.7409,10.7492,10.7326,10.7409,160400.0
2011-04-19 10:30:00,12.97,12.97,12.92,12.92,219200.0,10.7409,10.7409,10.6995,10.6995,219200.0
2011-04-19 10:40:00,12.92,12.93,12.89,12.9,203600.0,10.6995,10.7077,10.6746,10.6829,203600.0
2011-04-19 10:50:00,12.9,12.91,12.87,12.88,164000.0,10.6829,10.6912,10.6581,10.6663,164000.0
2011-04-19 11:00:00,12.87,12.88,12.84,12.87,851200.0,10.6581,10.6663,10.6332,10.6581,851200.0
2011-04-19 11:10:00,12.87,12.88,12.86,12.87,396800.0,10.6581,10.6663,10.6498,10.6581,396800.0
2011-04-19 11:20:00,12.86,12.87,12.84,12.85,487600.0,10.6498,10.6581,10.6332,10.6415,487600.0
2011-04-19 11:30:00,12.85,12.88,12.85,12.88,176400.0,10.6415,10.6663,10.6415,10.6663,176400.0
2011-04-19 11:40:00,12.88,12.88,12.87,12.87,54000.0,10.6663,10.6663,10.6581,10.6581,54000.0
2011-04-19 11:50:00,12.87,12.89,12.86,12.88,117200.0,10.6581,10.6746,10.6498,10.6663,117200.0
2011-04-19 12:00:00,12.88,12.89,12.87,12.88,94800.0,10.6663,10.6746,10.6581,10.6663,94800.0
2011-04-19 12:10:00,12.88,12.88,12.87,12.88,92800.0,10.6663,10.6663,10.6581,10.6663,92800.0
2011-04-19 12:20:00,12.88,12.9,12.88,12.9,83600.0,10.6663,10.6829,10.6663,10.6829,83600.0
2011-04-19 12:30:00,12.9,12.91,12.89,12.91,86400.0,10.6829,10.6912,10.6746,10.6912,86400.0
2011-04-19 12:40:00,12.91,12.91,12.88,12.88,164400.0,10.6912,10.6912,10.6663,10.6663,164400.0
2011-04-19 12:50:00,12.88,12.9,12.88,12.88,61200.0,10.6663,10.6829,10.6663,10.6663,61200.0
2011-04-19 13:00:00,12.88,12.9,12.88,12.9,90800.0,10.6663,10.6829,10.6663,10.6829,90800.0
2011-04-19 13:10:00,12.9,12.92,12.89,12.92,112800.0,10.6829,10.6995,10.6746,10.6995,112800.0
2011-04-19 13:20:00,12.91,12.93,12.91,12.92,93600.0,10.6912,10.7077,10.6912,10.6995,93600.0
2011-04-19 13:30:00,12.92,12.92,12.9,12.92,145200.0,10.6995,10.6995,10.6829,10.6995,145200.0
2011-04-19 13:40:00,12.92,12.93,12.91,12.92,146800.0,10.6995,10.7077,10.6912,10.6995,146800.0
2011-04-19 13:50:00,12.92,12.93,12.91,12.92,80000.0,10.6995,10.7077,10.6912,10.6995,80000.0
2011-04-19 14:00:00,12.92,12.93,12.92,12.93,124400.0,10.6995,10.7077,10.6995,10.7077,124400.0
2011-04-19 14:10:00,12.92,12.94,12.92,12.93,70400.0,10.6995,10.716,10.6995,10.7077,70400.0
2011-04-19 14:20:00,12.93,12.93,12.92,12.92,57200.0,10.7077,10.7077,10.6995,10.6995,57200.0
2011-04-19 14:30:00,12.92,12.92,12.91,12.92,95600.0,10.6995,10.6995,10.6912,10.6995,95600.0
2011-04-19 14:40:00,12.92,12.94,12.92,12.92,148000.0,10.6995,10.716,10.6995,10.6995,148000.0
2011-04-19 14:50:00,12.92,12.93,12.91,12.92,74400.0,10.6995,10.7077,10.6912,10.6995,74400.0
2011-04-19 15:00:00,12.92,12.95,12.92,12.94,394000.0,10.6995,10.7243,10.6995,10.716,394000.0
2011-04-19 15:10:00,12.94,12.95,12.94,12.95,390800.0,10.716,10.7243,10.716,10.7243,390800.0
2011-04-19 15:20:00,12.95,12.95,12.94,12.94,278800.0,10.7243,10.7243,10.716,10.716,278800.0
2011-04-19 15:30:00,12.94,12.94,12.93,12.93,279200.0,10.716,10.716,10.7077,10.7077,279200.0
2011-04-19 15:40:00,12.93,12.94,12.92,12.94,345200.0,10.7077,10.716,10.6995,10.716,345200.0
2011-04-19 15:50:00,12.94,12.95,12.94,12.94,460000.0,10.716,10.7243,10.716,10.716,460000.0
2011-04-20 09:30:00,12.98,13.15,12.94,13.15,1608400.0,10.7492,10.8899,10.716,10.8899,1608400.0
2011-04-20 09:40:00,13.14,13.15,13.08,13.13,252800.0,10.8817,10.8899,10.832,10.8734,252800.0
2011-04-20 09:50:00,13.13,13.14,13.12,13.13,252000.0,10.8734,10.8817,10.8651,10.8734,252000.0
2011-04-20 10:00:00,13.13,13.14,13.1,13.11,455600.0,10.8734,10.8817,10.8485,10.8568,455600.0
2011-04-20 10:10:00,13.11,13.13,13.1,13.1,258400.0,10.8568,10.8734,10.8485,10.8485,258400.0
2011-04-20 10:20:00,13.1,13.11,13.09,13.1,148000.0,10.8485,10.8568,10.8402,10.8485,148000.0
2011-04-20 10:30:00,13.1,13.1,13.06,13.06,295600.0,10.8485,10.8485,10.8154,10.8154,295600.0
2011-04-20 10:40:00,13.06,13.07,13.04,13.05,325600.0,10.8154,10.8237,10.7988,10.8071,325600.0
2011-04-20 10:50:00,13.05,13.06,13.04,13.06,198400.0,10.8071,10.8154,10.7988,10.8154,198400.0
2011-04-20 11:00:00,13.06,13.06,13.04,13.05,229200.0,10.8154,10.8154,10.7988,10.8071,229200.0
2011-04-20 11:10:00,13.05,13.08,13.05,13.07,162400.0,10.8071,10.832,10.8071,10.8237,162400.0
2011-04-20 11:20:00,13.07,13.11,13.07,13.11,138000.0,10.8237,10.8568,10.8237,10.8568,138000.0
2011-04-20 11:30:00,13.11,13.12,13.09,13.1,182000.0,10.8568,10.8651,10.8402,10.8485,182000.0
2011-04-20 11:40:00,13.1,13.11,13.1,13.1,94800.0,10.8485,10.8568,10.8485,10.8485,94800.0
2011-04-20 11:50:00,13.1,13.11,13.1,13.11,112400.0,10.8485,10.8568,10.8485,10.8568,112400.0
2011-04-20 12:00:00,13.1,13.1,13.08,13.09,163200.0,10.8485,10.8485,10.832,10.8402,163200.0
2011-04-20 12:10:00,13.09,13.11,13.07,13.1,381200.0,10.8402,10.8568,10.8237,10.8485,381200.0
2011-04-20 12:20:00,13.1,13.11,13.09,13.09,112800.0,10.8485,10.8568,10.8402,10.8402,112800.0
2011-04-20 12:30:00,13.09,13.09,13.06,13.07,104800.0,10.8402,10.8402,10.8154,10.8237,104800.0
2011-04-20 12:40:00,13.07,13.08,13.06,13.06,105200.0,10.8237,10.832,10.8154,10.8154,105200.0
2011-04-20 12:50:00,13.06,13.06,13.04,13.05,123600.0,10.8154,10.8154,10.7988,10.8071,123600.0
2011-04-20 13:00:00,13.04,13.06,13.04,13.06,90000.0,10.7988,10.8154,10.7988,10.8154,90000.0
2011-04-20 13:10:00,13.06,13.07,13.06,13.06,99600.0,10.8154,10.8237,10.8154,10.8154,99600.0
2011-04-20 13:20:00,13.06,13.07,13.06,13.07,89600.0,10.8154,10.8237,10.8154,10.8237,89600.0
2011-04-20 13:30:00,13.06,13.06,13.05,13.05,85200.0,10.8154,10.8154,10.8071,10.8071,85200.0
2011-04-20 13:40:00,13.06,13.06,13.05,13.06,100800.0,10.8154,10.8154,10.8071,10.8154,100800.0
2011-04-20 13:50:00,13.06,13.07,13.06,13.07,116000.0,10.8154,10.8237,10.8154,10.8237,116000.0
2011-04-20 14:00:00,13.07,13.07,13.05,13.06,87200.0,10.8237,10.8237,10.8071,10.8154,87200.0
2011-04-20 14:10:00,13.05,13.07,13.05,13.06,76000.0,10.8071,10.8237,10.8071,10.8154,76000.0
2011-04-20 14:20:00,13.06,13.07,13.06,13.07,118400.0,10.8154,10.8237,10.8154,10.8237,118400.0
2011-04-20 14:30:00,13.07,13.08,13.07,13.08,72000.0,10.8237,10.832,10.8237,10.832,72000.0
2011-04-20 14:40:00,13.08,13.09,13.07,13.09,142400.0,10.832,10.8402,10.8237,10.8402,142400.0
2011-04-20 14:50:00,13.09,13.09,13.08,13.08,132800.0,10.8402,10.8402,10.832,10.832,132800.0
2011-04-20 15:00:00,13.08,13.09,13.07,13.08,163600.0,10.832,10.8402,10.8237,10.832,163600.0
2011-04-20 15:10:00,13.08,13.09,13.07,13.07,229600.0,10.832,10.8402,10.8237,10.8237,229600.0
2011-04-20 15:20:00,13.07,13.1,13.07,13.1,228800.0,10.8237,10.8485,10.8237,10.8485,228800.0
2011-04-20 15:30:00,13.1,13.1,13.09,13.1,262000.0,10.8485,10.8485,10.8402,10.8485,262000.0
2011-04-20 15:40:00,13.1,13.11,13.07,13.08,434000.0,10.8485,10.8568,10.8237,10.832,434000.0
2011-04-20 15:50:00,13.08,13.09,13.07,13.09,541200.0,10.832,10.8402,10.8237,10.8402,541200.0
2011-04-21 09:30:00,13.13,13.13,13.04,13.07,245200.0,10.8734,10.8734,10.7988,10.8237,245200.0
2011-04-21 09:40:00,13.07,13.08,13.05,13.05,213600.0,10.8237,10.832,10.8071,10.8071,213600.0
2011-04-21 09:50:00,13.05,13.1,13.05,13.09,301200.0,10.8071,10.8485,10.8071,10.8402,301200.0
2011-04-21 10:00:00,13.09,13.11,13.07,13.1,195600.0,10.8402,10.8568,10.8237,10.8485,195600.0
2011-04-21 10:10:00,13.1,13.11,13.09,13.1,192000.0,10.8485,10.8568,10.8402,10.8485,192000.0
2011-04-21 10:20:00,13.1,13.12,13.1,13.11,86000.0,10.8485,10.8651,10.8485,10.8568,86000.0
2011-04-21 10:30:00,13.11,13.13,13.11,13.12,100800.0,10.8568,10.8734,10.8568,10.8651,100800.0
2011-04-21 10:40:00,13.12,13.14,13.12,13.13,100400.0,10.8651,10.8817,10.8651,10.8734,100400.0
2011-04-21 10:50:00,13.13,13.15,13.13,13.15,160400.0,10.8734,10.8899,10.8734,10.8899,160400.0
2011-04-21 11:00:00,13.15,13.15,13.14,13.14,73600.0,10.8899,10.8899,10.8817,10.8817,73600.0
2011-04-21 11:10:00,13.14,13.14,13.12,13.12,105600.0,10.8817,10.8817,10.8651,10.8651,105600.0
2011-04-21 11:20:00,13.12,13.13,13.12,13.13,85600.0,10.8651,10.8734,10.8651,10.8734,85600.0
2011-04-21 11:30:00,13.13,13.14,13.12,13.14,201200.0,10.8734,10.8817,10.8651,10.8817,201200.0
2011-04-21 11:40:00,13.14,13.15,13.13,13.15,65200.0,10.8817,10.8899,10.8734,10.8899,65200.0
2011-04-21 11:50:00,13.15,13.16,13.14,13.16,70800.0,10.8899,10.8982,10.8817,10.8982,70800.0
2011-04-21 12:00:00,13.15,13.16,13.14,13.15,51600.0,10.8899,10.8982,10.8817,10.8899,51600.0
2011-04-21 12:10:00,13.15,13.15,13.15,13.15,74000.0,10.8899,10.8899,10.8899,10.8899,74000.0
2011-04-21 12:20:00,13.15,13.16,13.15,13.16,79200.0,10.8899,10.8982,10.8899,10.8982,79200.0
2011-04-21 12:30:00,13.16,13.16,13.15,13.15,62400.0,10.8982,10.8982,10.8899,10.8899,62400.0
2011-04-21 12:40:00,13.15,13.16,13.15,13.16,106400.0,10.8899,10.8982,10.8899,10.8982,106400.0
2011-04-21 12:50:00,13.16,13.16,13.15,13.15,34000.0,10.8982,10.8982,10.8899,10.8899,34000.0
2011-04-21 13:00:00,13.15,13.16,13.15,13.15,52800.0,10.8899,10.8982,10.8899,10.8899,52800.0
2011-04-21 13:10:00,13.15,13.15,13.15,13.15,37200.0,10.8899,10.8899,10.8899,10.8899,37200.0
2011-04-21 13:20:00,13.15,13.15,13.15,13.15,27600.0,10.8899,10.8899,10.8899,10.8899,27600.0
2011-04-21 13:30:00,13.15,13.15,13.13,13.14,49600.0,10.8899,10.8899,10.8734,10.8817,49600.0
2011-04-21 13:40:00,13.14,13.14,13.13,13.13,94000.0,10.8817,10.8817,10.8734,10.8734,94000.0
2011-04-21 13:50:00,13.14,13.14,13.13,13.13,54000.0,10.8817,10.8817,10.8734,10.8734,54000.0
2011-04-21 14:00:00,13.13,13.13,13.13,13.13,102800.0,10.8734,10.8734,10.8734,10.8734,102800.0
2011-04-21 14:10:00,13.14,13.14,13.13,13.14,73600.0,10.8817,10.8817,10.8734,10.8817,73600.0
2011-04-21 14:20:00,13.13,13.14,13.13,13.13,60800.0,10.8734,10.8817,10.8734,10.8734,60800.0
2011-04-21 14:30:00,13.13,13.13,13.13,13.13,55200.0,10.8734,10.8734,10.8734,10.8734,55200.0
2011-04-21 14:40:00,13.13,13.14,13.13,13.13,72400.0,10.8734,10.8817,10.8734,10.8734,72400.0
2011-04-21 14:50:00,13.13,13.13,13.12,13.12,80800.0,10.8734,10.8734,10.8651,10.8651,80800.0
2011-04-21 15:00:00,13.12,13.13,13.12,13.12,74800.0,10.8651,10.8734,10.8651,10.8651,74800.0
2011-04-21 15:10:00,13.12,13.13,13.11,13.12,137200.0,10.8651,10.8734,10.8568,10.8651,137200.0
2011-04-21 15:20:00,13.12,13.13,13.11,13.11,69600.0,10.8651,10.8734,10.8568,10.8568,69600.0
2011-04-21 15:30:00,13.11,13.12,13.11,13.12,159200.0,10.8568,10.8651,10.8568,10.8651,159200.0
2011-04-21 15:40:00,13.12,13.13,13.12,13.13,394800.0,10.8651,10.8734,10.8651,10.8734,394800.0
2011-04-21 15:50:00,13.13,13.14,13.13,13.13,425600.0,10.8734,10.8817,10.8734,10.8734,425600.0
2011-04-25 09:30:00,13.11,13.11,13.08,13.09,227200.0,10.8568,10.8568,10.832,10.8402,227200.0
2011-04-25 09:40:00,13.09,13.11,13.07,13.1,199600.0,10.8402,10.8568,10.8237,10.8485,199600.0
2011-04-25 09:50:00,13.1,13.11,13.09,13.11,97200.0,10.8485,10.8568,10.8402,10.8568,97200.0
2011-04-25 10:00:00,13.11,13.11,13.08,13.11,89600.0,10.8568,10.8568,10.832,10.8568,89600.0
2011-04-25 10:10:00,13.11,13.12,13.11,13.12,125600.0,10.8568,10.8651,10.8568,10.8651,125600.0
2011-04-25 10:20:00,13.12,13.12,13.08,13.1,122000.0,10.8651,10.8651,10.832,10.8485,122000.0
2011-04-25 10:30:00,13.1,13.12,13.08,13.1,172800.0,10.8485,10.8651,10.832,10.8485,172800.0
2011-04-25 10:40:00,13.1,13.1,13.06,13.08,126800.0,10.8485,10.8485,10.8154,10.832,126800.0
2011-04-25 10:50:00,13.08,13.1,13.06,13.1,244800.0,10.832,10.8485,10.8154,10.8485,244800.0
2011-04-25 11:00:00,13.1,13.1,13.05,13.05,123200.0,10.8485,10.8485,10.8071,10.8071,123200.0
2011-04-25 11:10:00,13.05,13.08,13.05,13.08,97200.0,10.8071,10.832,10.8071,10.832,97200.0
2011-04-25 11:20:00,13.08,13.1,13.08,13.1,56400.0,10.832,10.8485,10.832,10.8485,56400.0
2011-04-25 11:30:00,13.1,13.11,13.09,13.09,71600.0,10.8485,10.8568,10.8402,10.8402,71600.0
2011-04-25 11:40:00,13.09,13.09,13.08,13.09,77200.0,10.8402,10.8402,10.832,10.8402,77200.0
2011-04-25 11:50:00,13.09,13.13,13.09,13.13,209600.0,10.8402,10.8734,10.8402,10.8734,209600.0
2011-04-25 12:00:00,13.13,13.15,13.12,13.15,70000.0,10.8734,10.8899,10.8651,10.8899,70000.0
2011-04-25 12:10:00,13.15,13.15,13.14,13.15,64800.0,10.8899,10.8899,10.8817,10.8899,64800.0
2011-04-25 12:20:00,13.15,13.15,13.14,13.15,46400.0,10.8899,10.8899,10.8817,10.8899,46400.0
2011-04-25 12:30:00,13.15,13.15,13.14,13.15,58400.0,10.8899,10.8899,10.8817,10.8899,58400.0
2011-04-25 12:40:00,13.15,13.17,13.15,13.16,80800.0,10.8899,10.9065,10.8899,10.8982,80800.0
2011-04-25 12:50:00,13.16,13.17,13.16,13.17,99200.0,10.8982,10.9065,10.8982,10.9065,99200.0
2011-04-25 13:00:00,13.17,13.17,13.15,13.15,44000.0,10.9065,10.9065,10.8899,10.8899,44000.0
2011-04-25 13:10:00,13.15,13.15,13.14,13.15,102400.0,10.8899,10.8899,10.8817,10.8899,102400.0
2011-04-25 13:20:00,13.15,13.15,13.13,13.15,63200.0,10.8899,10.8899,10.8734,10.8899,63200.0
2011-04-25 13:30:00,13.15,13.17,13.15,13.17,177600.0,10.8899,10.9065,10.8899,10.9065,177600.0
2011-04-25 13:40:00,13.17,13.17,13.16,13.16,66800.0,10.9065,10.9065,10.8982,10.8982,66800.0
2011-04-25 13:50:00,13.16,13.17,13.15,13.16,128400.0,10.8982,10.9065,10.8899,10.8982,128400.0
2011-04-25 14:00:00,13.16,13.17,13.16,13.17,257600.0,10.8982,10.9065,10.8982,10.9065,257600.0
2011-04-25 14:10:00,13.17,13.17,13.16,13.16,68800.0,10.9065,10.9065,10.8982,10.8982,68800.0
2011-04-25 14:20:00,13.16,13.17,13.15,13.15,46000.0,10.8982,10.9065,10.8899,10.8899,46000.0
2011-04-25 14:30:00,13.15,13.15,13.14,13.14,78800.0,10.8899,10.8899,10.8817,10.8817,78800.0
2011-04-25 14:40:00,13.14,13.15,13.13,13.14,134000.0,10.8817,10.8899,10.8734,10.8817,134000.0
2011-04-25 14:50:00,13.14,13.14,13.13,13.13,99600.0,10.8817,10.8817,10.8734,10.8734,99600.0
2011-04-25 15:00:00,13.13,13.13,13.12,13.12,145200.0,10.8734,10.8734,10.8651,10.8651,145200.0
2011-04-25 15:10:00,13.12,13.14,13.11,13.14,201200.0,10.8651,10.8817,10.8568,10.8817,201200.0
2011-04-25 15:20:00,13.14,13.17,13.14,13.17,127600.0,10.8817,10.9065,10.8817,10.9065,127600.0
2011-04-25 15:30:00,13.16,13.17,13.15,13.15,166800.0,10.8982,10.9065,10.8899,10.8899,166800.0
2011-04-25 15:40:00,13.15,13.16,13.14,13.15,158400.0,10.8899,10.8982,10.8817,10.8899,158400.0
2011-04-25 15:50:00,13.15,13.16,13.14,13.16,430000.0,10.8899,10.8982,10.8817,10.8982,430000.0
2011-04-26 09:30:00,13.21,13.26,13.19,13.23,447200.0,10.9396,10.981,10.9231,10.9562,447200.0
2011-04-26 09:40:00,13.22,13.28,13.21,13.26,238800.0,10.9479,10.9976,10.9396,10.981,238800.0
2011-04-26 09:50:00,13.26,13.29,13.24,13.24,234800.0,10.981,11.0059,10.9645,10.9645,234800.0
2011-04-26 10:00:00,13.24,13.27,13.24,13.24,216800.0,10.9645,10.9893,10.9645,10.9645,216800.0
2011-04-26 10:10:00,13.24,13.28,13.24,13.28,135200.0,10.9645,10.9976,10.9645,10.9976,135200.0
2011-04-26 10:20:00,13.28,13.31,13.28,13.3,214800.0,10.9976,11.0224,10.9976,11.0142,214800.0
2011-04-26 10:30:00,13.3,13.33,13.3,13.31,216000.0,11.0142,11.039,11.0142,11.0224,216000.0
2011-04-26 10:40:00,13.31,13.33,13.3,13.32,338800.0,11.0224,11.039,11.0142,11.0307,338800.0
2011-04-26 10:50:00,13.32,13.34,13.3,13.34,168400.0,11.0307,11.0473,11.0142,11.0473,168400.0
2011-04-26 11:00:00,13.33,13.33,13.31,13.31,200000.0,11.039,11.039,11.0224,11.0224,200000.0
2011-04-26 11:10:00,13.31,13.32,13.3,13.3,90800.0,11.0224,11.0307,11.0142,11.0142,90800.0
2011-04-26 11:20:00,13.3,13.31,13.3,13.31,203200.0,11.0142,11.0224,11.0142,11.0224,203200.0
2011-04-26 11:30:00,13.31,13.34,13.31,13.33,140000.0,11.0224,11.0473,11.0224,11.039,140000.0
2011-04-26 11:40:00,13.33,13.36,13.33,13.35,81200.0,11.039,11.0638,11.039,11.0556,81200.0
2011-04-26 11:50:00,13.36,13.37,13.35,13.36,96800.0,11.0638,11.0721,11.0556,11.0638,96800.0
2011-04-26 12:00:00,13.36,13.39,13.36,13.38,171600.0,11.0638,11.0887,11.0638,11.0804,171600.0
2011-04-26 12:10:00,13.38,13.4,13.37,13.38,162000.0,11.0804,11.097,11.0721,11.0804,162000.0
2011-04-26 12:20:00,13.38,13.38,13.37,13.38,127200.0,11.0804,11.0804,11.0721,11.0804,127200.0
2011-04-26 12:30:00,13.38,13.39,13.37,13.38,190000.0,11.0804,11.0887,11.0721,11.0804,190000.0
2011-04-26 12:40:00,13.38,13.39,13.37,13.37,77600.0,11.0804,11.0887,11.0721,11.0721,77600.0
2011-04-26 12:50:00,13.37,13.37,13.37,13.37,85200.0,11.0721,11.0721,11.0721,11.0721,85200.0
2011-04-26 13:00:00,13.37,13.37,13.35,13.35,104000.0,11.0721,11.0721,11.0556,11.0556,104000.0
2011-04-26 13:10:00,13.35,13.36,13.34,13.34,82400.0,11.0556,11.0638,11.0473,11.0473,82400.0
2011-04-26 13:20:00,13.34,13.34,13.31,13.31,119200.0,11.0473,11.0473,11.0224,11.0224,119200.0
2011-04-26 13:30:00,13.31,13.31,13.29,13.29,120800.0,11.0224,11.0224,11.0059,11.0059,120800.0
2011-04-26 13:40:00,13.29,13.31,13.29,13.31,87200.0,11.0059,11.0224,11.0059,11.0224,87200.0
2011-04-26 13:50:00,13.32,13.33,13.31,13.32,77200.0,11.0307,11.039,11.0224,11.0307,77200.0
2011-04-26 14:00:00,13.32,13.34,13.31,13.34,87200.0,11.0307,11.0473,11.0224,11.0473,87200.0
2011-04-26 14:10:00,13.34,13.35,13.32,13.33,239600.0,11.0473,11.0556,11.0307,11.039,239600.0
2011-04-26 14:20:00,13.33,13.33,13.33,13.33,89600.0,11.039,11.039,11.039,11.039,89600.0
2011-04-26 14:30:00,13.33,13.34,13.32,13.33,90400.0,11.039,11.0473,11.0307,11.039,90400.0
2011-04-26 14:40:00,13.33,13.35,13.33,13.33,130400.0,11.039,11.0556,11.039,11.039,130400.0
2011-04-26 14:50:00,13.33,13.34,13.33,13.34,111600.0,11.039,11.0473,11.039,11.0473,111600.0
2011-04-26 15:00:00,13.34,13.34,13.32,13.33,241200.0,11.0473,11.0473,11.0307,11.039,241200.0
2011-04-26 15:10:00,13.33,13.33,13.3,13.3,239600.0,11.039,11.039,11.0142,11.0142,239600.0
2011-04-26 15:20:00,13.3,13.31,13.29,13.29,245600.0,11.0142,11.0224,11.0059,11.0059,245600.0
2011-04-26 15:30:00,13.29,13.29,13.28,13.29,307200.0,11.0059,11.0059,10.9976,11.0059,307200.0
2011-04-26 15:40:00,13.29,13.31,13.29,13.3,547600.0,11.0059,11.0224,11.0059,11.0142,547600.0
2011-04-26 15:50:00,13.3,13.3,13.29,13.29,718000.0,11.0142,11.0142,11.0059,11.0059,718000.0
2011-04-27 09:30:00,13.28,13.32,13.27,13.32,257600.0,10.9976,11.0307,10.9893,11.0307,257600.0
2011-04-27 09:40:00,13.32,13.34,13.3,13.31,466000.0,11.0307,11.0473,11.0142,11.0224,466000.0
2011-04-27 09:50:00,13.31,13.31,13.3,13.31,249200.0,11.0224,11.0224,11.0142,11.0224,249200.0
2011-04-27 10:00:00,13.31,13.33,13.3,13.31,447600.0,11.0224,11.039,11.0142,11.0224,447600.0
2011-04-27 10:10:00,13.31,13.31,13.29,13.31,335600.0,11.0224,11.0224,11.0059,11.0224,335600.0
2011-04-27 10:20:00,13.31,13.31,13.29,13.3,189200.0,11.0224,11.0224,11.0059,11.0142,189200.0
2011-04-27 10:30:00,13.3,13.31,13.3,13.31,216400.0,11.0142,11.0224,11.0142,11.0224,216400.0
2011-04-27 10:40:00,13.31,13.31,13.3,13.31,274000.0,11.0224,11.0224,11.0142,11.0224,274000.0
2011-04-27 10:50:00,13.31,13.31,13.28,13.3,158400.0,11.0224,11.0224,10.9976,11.0142,158400.0
2011-04-27 11:00:00,13.3,13.3,13.29,13.29,190800.0,11.0142,11.0142,11.0059,11.0059,190800.0
2011-04-27 11:10:00,13.29,13.29,13.26,13.26,145600.0,11.0059,11.0059,10.981,10.981,145600.0
2011-04-27 11:20:00,13.26,13.27,13.26,13.26,108400.0,10.981,10.9893,10.981,10.981,108400.0
2011-04-27 11:30:00,13.26,13.27,13.26,13.26,130400.0,10.981,10.9893,10.981,10.981,130400.0
2011-04-27 11:40:00,13.26,13.28,13.25,13.28,66000.0,10.981,10.9976,10.9728,10.9976,66000.0
2011-04-27 11:50:00,13.28,13.28,13.25,13.25,125600.0,10.9976,10.9976,10.9728,10.9728,125600.0
2011-04-27 12:00:00,13.26,13.26,13.24,13.24,129200.0,10.981,10.981,10.9645,10.9645,129200.0
2011-04-27 12:10:00,13.24,13.24,13.22,13.24,108400.0,10.9645,10.9645,10.9479,10.9645,108400.0
2011-04-27 12:20:00,13.24,13.24,13.22,13.22,73200.0,10.9645,10.9645,10.9479,10.9479,73200.0
2011-04-27 12:30:00,13.23,13.29,13.22,13.28,191200.0,10.9562,11.0059,10.9479,10.9976,191200.0
2011-04-27 12:40:00,13.28,13.3,13.27,13.3,127600.0,10.9976,11.0142,10.9893,11.0142,127600.0
2011-04-27 12:50:00,13.29,13.3,13.29,13.29,108000.0,11.0059,11.0142,11.0059,11.0059,108000.0
2011-04-27 13:00:00,13.29,13.3,13.28,13.28,156400.0,11.0059,11.0142,10.9976,10.9976,156400.0
2011-04-27 13:10:00,13.28,13.28,13.26,13.26,79600.0,10.9976,10.9976,10.981,10.981,79600.0
2011-04-27 13:20:00,13.27,13.27,13.25,13.25,106800.0,10.9893,10.9893,10.9728,10.9728,106800.0
2011-04-27 13:30:00,13.25,13.25,13.24,13.25,105200.0,10.9728,10.9728,10.9645,10.9728,105200.0
2011-04-27 13:40:00,13.25,13.26,13.24,13.26,83600.0,10.9728,10.981,10.9645,10.981,83600.0
2011-04-27 13:50:00,13.26,13.26,13.24,13.25,120000.0,10.981,10.981,10.9645,10.9728,120000.0
2011-04-27 14:00:00,13.25,13.26,13.23,13.23,178800.0,10.9728,10.981,10.9562,10.9562,178800.0
2011-04-27 14:10:00,13.24,13.24,13.22,13.24,154800.0,10.9645,10.9645,10.9479,10.9645,154800.0
2011-04-27 14:20:00,13.24,13.24,13.22,13.22,104400.0,10.9645,10.9645,10.9479,10.9479,104400.0
2011-04-27 14:30:00,13.22,13.24,13.22,13.23,249600.0,10.9479,10.9645,10.9479,10.9562,249600.0
2011-04-27 14:40:00,13.24,13.24,13.23,13.23,110000.0,10.9645,10.9645,10.9562,10.9562,110000.0
2011-04-27 14:50:00,13.23,13.26,13.22,13.26,144400.0,10.9562,10.981,10.9479,10.981,144400.0
2011-04-27 15:00:00,13.26,13.28,13.25,13.27,320800.0,10.981,10.9976,10.9728,10.9893,320800.0
2011-04-27 15:10:00,13.27,13.28,13.26,13.28,188400.0,10.9893,10.9976,10.981,10.9976,188400.0
2011-04-27 15:20:00,13.28,13.3,13.28,13.3,188400.0,10.9976,11.0142,10.9976,11.0142,188400.0
2011-04-27 15:30:00,13.3,13.34,13.3,13.34,330000.0,11.0142,11.0473,11.0142,11.0473,330000.0
2011-04-27 15:40:00,13.34,13.36,13.34,13.35,472000.0,11.0473,11.0638,11.0473,11.0556,472000.0
2011-04-27 15:50:00,13.35,13.37,13.32,13.33,888000.0,11.0556,11.0721,11.0307,11.039,888000.0
2011-04-28 09:30:00,13.28,13.29,13.22,13.24,325600.0,10.9976,11.0059,10.9479,10.9645,325600.0
2011-04-28 09:40:00,13.24,13.26,13.22,13.26,296800.0,10.9645,10.981,10.9479,10.981,296800.0
2011-04-28 09:50:00,13.26,13.3,13.26,13.3,181600.0,10.981,11.0142,10.981,11.0142,181600.0
2011-04-28 10:00:00,13.3,13.32,13.29,13.3,715600.0,11.0142,11.0307,11.0059,11.0142,715600.0
2011-04-28 10:10:00,13.3,13.31,13.3,13.31,210800.0,11.0142,11.0224,11.0142,11.0224,210800.0
2011-04-28 10:20:00,13.31,13.32,13.3,13.31,328000.0,11.0224,11.0307,11.0142,11.0224,328000.0
2011-04-28 10:30:00,13.31,13.32,13.31,13.31,195200.0,11.0224,11.0307,11.0224,11.0224,195200.0
2011-04-28 10:40:00,13.31,13.34,13.31,13.33,100400.0,11.0224,11.0473,11.0224,11.039,100400.0
2011-04-28 10:50:00,13.34,13.38,13.33,13.37,105600.0,11.0473,11.0804,11.039,11.0721,105600.0
2011-04-28 11:00:00,13.38,13.4,13.37,13.39,210000.0,11.0804,11.097,11.0721,11.0887,210000.0
2011-04-28 11:10:00,13.39,13.4,13.38,13.39,93200.0,11.0887,11.097,11.0804,11.0887,93200.0
2011-04-28 11:20:00,13.39,13.4,13.39,13.39,128000.0,11.0887,11.097,11.0887,11.0887,128000.0
2011-04-28 11:30:00,13.4,13.4,13.37,13.37,71600.0,11.097,11.097,11.0721,11.0721,71600.0
2011-04-28 11:40:00,13.37,13.38,13.36,13.36,147600.0,11.0721,11.0804,11.0638,11.0638,147600.0
2011-04-28 11:50:00,13.36,13.37,13.36,13.37,85600.0,11.0638,11.0721,11.0638,11.0721,85600.0
2011-04-28 12:00:00,13.37,13.37,13.35,13.36,119600.0,11.0721,11.0721,11.0556,11.0638,119600.0
2011-04-28 12:10:00,13.36,13.36,13.35,13.36,104000.0,11.0638,11.0638,11.0556,11.0638,104000.0
2011-04-28 12:20:00,13.36,13.38,13.36,13.37,97600.0,11.0638,11.0804,11.0638,11.0721,97600.0
2011-04-28 12:30:00,13.37,13.38,13.36,13.38,87200.0,11.0721,11.0804,11.0638,11.0804,87200.0
2011-04-28 12:40:00,13.38,13.39,13.38,13.38,75200.0,11.0804,11.0887,11.0804,11.0804,75200.0
2011-04-28 12:50:00,13.38,13.39,13.37,13.38,147600.0,11.0804,11.0887,11.0721,11.0804,147600.0
2011-04-28 13:00:00,13.38,13.38,13.37,13.37,95200.0,11.0804,11.0804,11.0721,11.0721,95200.0
2011-04-28 13:10:00,13.37,13.37,13.35,13.35,84800.0,11.0721,11.0721,11.0556,11.0556,84800.0
2011-04-28 13:20:00,13.35,13.36,13.34,13.35,133200.0,11.0556,11.0638,11.0473,11.0556,133200.0
2011-04-28 13:30:00,13.36,13.38,13.35,13.37,225600.0,11.0638,11.0804,11.0556,11.0721,225600.0
2011-04-28 13:40:00,13.37,13.38,13.36,13.38,212800.0,11.0721,11.0804,11.0638,11.0804,212800.0
2011-04-28 13:50:00,13.38,13.4,13.38,13.39,179200.0,11.0804,11.097,11.0804,11.0887,179200.0
2011-04-28 14:00:00,13.39,13.41,13.39,13.41,184000.0,11.0887,11.1053,11.0887,11.1053,184000.0
2011-04-28 14:10:00,13.4,13.41,13.4,13.41,140800.0,11.097,11.1053,11.097,11.1053,140800.0
2011-04-28 14:20:00,13.41,13.41,13.39,13.39,84000.0,11.1053,11.1053,11.0887,11.0887,84000.0
2011-04-28 14:30:00,13.4,13.4,13.4,13.4,72800.0,11.097,11.097,11.097,11.097,72800.0
2011-04-28 14:40:00,13.4,13.41,13.38,13.38,103600.0,11.097,11.1053,11.0804,11.0804,103600.0
2011-04-28 14:50:00,13.38,13.41,13.38,13.41,140400.0,11.0804,11.1053,11.0804,11.1053,140400.0
2011-04-28 15:00:00,13.41,13.42,13.4,13.41,81200.0,11.1053,11.1135,11.097,11.1053,81200.0
2011-04-28 15:10:00,13.41,13.43,13.41,13.42,138000.0,11.1053,11.1218,11.1053,11.1135,138000.0
2011-04-28 15:20:00,13.42,13.43,13.41,13.41,312000.0,11.1135,11.1218,11.1053,11.1053,312000.0
2011-04-28 15:30:00,13.41,13.43,13.4,13.41,296800.0,11.1053,11.1218,11.097,11.1053,296800.0
2011-04-28 15:40:00,13.41,13.43,13.41,13.43,440800.0,11.1053,11.1218,11.1053,11.1218,440800.0
2011-04-28 15:50:00,13.43,13.44,13.42,13.42,620400.0,11.1218,11.1301,11.1135,11.1135,620400.0
2011-04-29 09:30:00,13.42,13.46,13.42,13.43,334800.0,11.1135,11.1467,11.1135,11.1218,334800.0
2011-04-29 09:40:00,13.43,13.44,13.4,13.43,414400.0,11.1218,11.1301,11.097,11.1218,414400.0
2011-04-29 09:50:00,13.43,13.45,13.38,13.4,288000.0,11.1218,11.1384,11.0804,11.097,288000.0
2011-04-29 10:00:00,13.4,13.43,13.4,13.42,1033200.0,11.097,11.1218,11.097,11.1135,1033200.0
2011-04-29 10:10:00,13.42,13.44,13.42,13.43,208400.0,11.1135,11.1301,11.1135,11.1218,208400.0
2011-04-29 10:20:00,13.43,13.47,13.43,13.47,209600.0,11.1218,11.1549,11.1218,11.1549,209600.0
2011-04-29 10:30:00,13.46,13.46,13.43,13.44,197600.0,11.1467,11.1467,11.1218,11.1301,197600.0
2011-04-29 10:40:00,13.44,13.44,13.42,13.44,493200.0,11.1301,11.1301,11.1135,11.1301,493200.0
2011-04-29 10:50:00,13.44,13.44,13.44,13.44,112800.0,11.1301,11.1301,11.1301,11.1301,112800.0
2011-04-29 11:00:00,13.44,13.44,13.41,13.43,202800.0,11.1301,11.1301,11.1053,11.1218,202800.0
2011-04-29 11:10:00,13.43,13.43,13.4,13.4,137200.0,11.1218,11.1218,11.097,11.097,137200.0
2011-04-29 11:20:00,13.4,13.42,13.4,13.41,173600.0,11.097,11.1135,11.097,11.1053,173600.0
2011-04-29 11:30:00,13.41,13.41,13.4,13.4,101200.0,11.1053,11.1053,11.097,11.097,101200.0
2011-04-29 11:40:00,13.4,13.44,13.4,13.43,168000.0,11.097,11.1301,11.097,11.1218,168000.0
2011-04-29 11:50:00,13.43,13.47,13.43,13.43,132000.0,11.1218,11.1549,11.1218,11.1218,132000.0
2011-04-29 12:00:00,13.43,13.46,13.42,13.46,115200.0,11.1218,11.1467,11.1135,11.1467,115200.0
2011-04-29 12:10:00,13.47,13.49,13.47,13.49,90400.0,11.1549,11.1715,11.1549,11.1715,90400.0
2011-04-29 12:20:00,13.49,13.49,13.48,13.49,53200.0,11.1715,11.1715,11.1632,11.1715,53200.0
2011-04-29 12:30:00,13.49,13.5,13.47,13.47,78400.0,11.1715,11.1798,11.1549,11.1549,78400.0
2011-04-29 12:40:00,13.47,13.47,13.45,13.45,486400.0,11.1549,11.1549,11.1384,11.1384,486400.0
2011-04-29 12:50:00,13.45,13.46,13.45,13.46,484400.0,11.1384,11.1467,11.1384,11.1467,484400.0
2011-04-29 13:00:00,13.46,13.46,13.46,13.46,72400.0,11.1467,11.1467,11.1467,11.1467,72400.0
2011-04-29 13:10:00,13.46,13.46,13.46,13.46,105200.0,11.1467,11.1467,11.1467,11.1467,105200.0
2011-04-29 13:20:00,13.46,13.46,13.46,13.46,54000.0,11.1467,11.1467,11.1467,11.1467,54000.0
2011-04-29 13:30:00,13.46,13.46,13.45,13.46,174000.0,11.1467,11.1467,11.1384,11.1467,174000.0
2011-04-29 13:40:00,13.46,13.46,13.45,13.46,221200.0,11.1467,11.1467,11.1384,11.1467,221200.0
2011-04-29 13:50:00,13.46,13.47,13.46,13.46,122800.0,11.1467,11.1549,11.1467,11.1467,122800.0
2011-04-29 14:00:00,13.46,13.47,13.46,13.47,92000.0,11.1467,11.1549,11.1467,11.1549,92000.0
2011-04-29 14:10:00,13.47,13.47,13.46,13.46,240000.0,11.1549,11.1549,11.1467,11.1467,240000.0
2011-04-29 14:20:00,13.46,13.46,13.45,13.45,138800.0,11.1467,11.1467,11.1384,11.1384,138800.0
2011-04-29 14:30:00,13.45,13.46,13.45,13.46,140400.0,11.1384,11.1467,11.1384,11.1467,140400.0
2011-04-29 14:40:00,13.46,13.47,13.45,13.45,185600.0,11.1467,11.1549,11.1384,11.1384,185600.0
2011-04-29 14:50:00,13.45,13.45,13.43,13.43,188000.0,11.1384,11.1384,11.1218,11.1218,188000.0
2011-04-29 15:00:00,13.43,13.43,13.4,13.41,327200.0,11.1218,11.1218,11.097,11.1053,327200.0
2011-04-29 15:10:00,13.41,13.41,13.39,13.4,604400.0,11.1053,11.1053,11.0887,11.097,604400.0
2011-04-29 15:20:00,13.4,13.41,13.39,13.4,249600.0,11.097,11.1053,11.0887,11.097,249600.0
2011-04-29 15:30:00,13.4,13.41,13.4,13.4,198000.0,11.097,11.1053,11.097,11.097,198000.0
2011-04-29 15:40:00,13.4,13.41,13.4,13.41,576800.0,11.097,11.1053,11.097,11.1053,576800.0
2011-04-29 15:50:00,13.41,13.42,13.4,13.4,898400.0,11.1053,11.1135,11.097,11.097,898400.0
2011-05-02 09:30:00,13.43,13.47,13.39,13.4,265200.0,11.1218,11.1549,11.0887,11.097,265200.0
2011-05-02 09:40:00,13.4,13.41,13.36,13.36,143200.0,11.097,11.1053,11.0638,11.0638,143200.0
2011-05-02 09:50:00,13.36,13.36,13.32,13.35,186800.0,11.0638,11.0638,11.0307,11.0556,186800.0
2011-05-02 10:00:00,13.35,13.36,13.31,13.31,148400.0,11.0556,11.0638,11.0224,11.0224,148400.0
2011-05-02 10:10:00,13.31,13.31,13.29,13.3,337200.0,11.0224,11.0224,11.0059,11.0142,337200.0
2011-05-02 10:20:00,13.31,13.31,13.29,13.31,265600.0,11.0224,11.0224,11.0059,11.0224,265600.0
2011-05-02 10:30:00,13.31,13.36,13.3,13.35,202800.0,11.0224,11.0638,11.0142,11.0556,202800.0
2011-05-02 10:40:00,13.35,13.36,13.34,13.36,182400.0,11.0556,11.0638,11.0473,11.0638,182400.0
2011-05-02 10:50:00,13.36,13.36,13.33,13.35,94800.0,11.0638,11.0638,11.039,11.0556,94800.0
2011-05-02 11:00:00,13.35,13.35,13.34,13.34,76800.0,11.0556,11.0556,11.0473,11.0473,76800.0
2011-05-02 11:10:00,13.34,13.35,13.32,13.35,164400.0,11.0473,11.0556,11.0307,11.0556,164400.0
2011-05-02 11:20:00,13.35,13.35,13.32,13.32,174400.0,11.0556,11.0556,11.0307,11.0307,174400.0
2011-05-02 11:30:00,13.32,13.33,13.3,13.32,187600.0,11.0307,11.039,11.0142,11.0307,187600.0
2011-05-02 11:40:00,13.31,13.34,13.31,13.32,255200.0,11.0224,11.0473,11.0224,11.0307,255200.0
2011-05-02 11:50:00,13.32,13.33,13.32,13.32,176000.0,11.0307,11.039,11.0307,11.0307,176000.0
2011-05-02 12:00:00,13.32,13.33,13.32,13.33,99200.0,11.0307,11.039,11.0307,11.039,99200.0
2011-05-02 12:10:00,13.33,13.33,13.3,13.3,96000.0,11.039,11.039,11.0142,11.0142,96000.0
2011-05-02 12:20:00,13.31,13.31,13.27,13.27,185600.0,11.0224,11.0224,10.9893,10.9893,185600.0
2011-05-02 12:30:00,13.27,13.27,13.25,13.27,150000.0,10.9893,10.9893,10.9728,10.9893,150000.0
2011-05-02 12:40:00,13.27,13.27,13.26,13.27,125600.0,10.9893,10.9893,10.981,10.9893,125600.0
2011-05-02 12:50:00,13.27,13.28,13.27,13.28,140400.0,10.9893,10.9976,10.9893,10.9976,140400.0
2011-05-02 13:00:00,13.28,13.3,13.28,13.3,115200.0,10.9976,11.0142,10.9976,11.0142,115200.0
2011-05-02 13:10:00,13.3,13.32,13.29,13.32,77600.0,11.0142,11.0307,11.0059,11.0307,77600.0
2011-05-02 13:20:00,13.31,13.35,13.31,13.34,110800.0,11.0224,11.0556,11.0224,11.0473,110800.0
2011-05-02 13:30:00,13.34,13.35,13.33,13.35,92800.0,11.0473,11.0556,11.039,11.0556,92800.0
2011-05-02 13:40:00,13.35,13.35,13.35,13.35,54800.0,11.0556,11.0556,11.0556,11.0556,54800.0
2011-05-02 13:50:00,13.35,13.36,13.35,13.35,77200.0,11.0556,11.0638,11.0556,11.0556,77200.0
2011-05-02 14:00:00,13.35,13.37,13.35,13.37,103600.0,11.0556,11.0721,11.0556,11.0721,103600.0
2011-05-02 14:10:00,13.37,13.38,13.37,13.38,126800.0,11.0721,11.0804,11.0721,11.0804,126800.0
2011-05-02 14:20:00,13.38,13.38,13.36,13.37,163200.0,11.0804,11.0804,11.0638,11.0721,163200.0
2011-05-02 14:30:00,13.37,13.37,13.36,13.37,68000.0,11.0721,11.0721,11.0638,11.0721,68000.0
2011-05-02 14:40:00,13.37,13.37,13.36,13.36,108000.0,11.0721,11.0721,11.0638,11.0638,108000.0
2011-05-02 14:50:00,13.36,13.37,13.34,13.35,97600.0,11.0638,11.0721,11.0473,11.0556,97600.0
2011-05-02 15:00:00,13.35,13.36,13.35,13.36,117600.0,11.0556,11.0638,11.0556,11.0638,117600.0
2011-05-02 15:10:00,13.36,13.36,13.35,13.35,178000.0,11.0638,11.0638,11.0556,11.0556,178000.0
2011-05-02 15:20:00,13.35,13.37,13.34,13.34,378400.0,11.0556,11.0721,11.0473,11.0473,378400.0
2011-05-02 15:30:00,13.34,13.34,13.31,13.33,254800.0,11.0473,11.0473,11.0224,11.039,254800.0
2011-05-02 15:40:00,13.33,13.34,13.31,13.33,466000.0,11.039,11.0473,11.0224,11.039,466000.0
2011-05-02 15:50:00,13.33,13.34,13.31,13.33,650000.0,11.039,11.0473,11.0224,11.039,650000.0
2011-05-03 09:30:00,13.31,13.38,13.28,13.38,202800.0,11.0224,11.0804,10.9976,11.0804,202800.0
2011-05-03 09:40:00,13.38,13.41,13.37,13.4,120000.0,11.0804,11.1053,11.0721,11.097,120000.0
2011-05-03 09:50:00,13.4,13.47,13.4,13.44,164000.0,11.097,11.1549,11.097,11.1301,164000.0
2011-05-03 10:00:00,13.45,13.46,13.43,13.43,345200.0,11.1384,11.1467,11.1218,11.1218,345200.0
2011-05-03 10:10:00,13.43,13.43,13.39,13.41,126400.0,11.1218,11.1218,11.0887,11.1053,126400.0
2011-05-03 10:20:00,13.41,13.42,13.36,13.36,257600.0,11.1053,11.1135,11.0638,11.0638,257600.0
2011-05-03 10:30:00,13.36,13.37,13.32,13.34,212800.0,11.0638,11.0721,11.0307,11.0473,212800.0
2011-05-03 10:40:00,13.34,13.37,13.33,13.37,85200.0,11.0473,11.0721,11.039,11.0721,85200.0
2011-05-03 10:50:00,13.37,13.37,13.32,13.34,100400.0,11.0721,11.0721,11.0307,11.0473,100400.0
2011-05-03 11:00:00,13.34,13.37,13.33,13.33,166800.0,11.0473,11.0721,11.039,11.039,166800.0
2011-05-03 11:10:00,13.33,13.33,13.31,13.33,141600.0,11.039,11.039,11.0224,11.039,141600.0
2011-05-03 11:20:00,13.33,13.34,13.33,13.34,147200.0,11.039,11.0473,11.039,11.0473,147200.0
2011-05-03 11:30:00,13.34,13.35,13.33,13.33,103200.0,11.0473,11.0556,11.039,11.039,103200.0
2011-05-03 11:40:00,13.33,13.35,13.33,13.35,66000.0,11.039,11.0556,11.039,11.0556,66000.0
2011-05-03 11:50:00,13.34,13.36,13.34,13.35,77600.0,11.0473,11.0638,11.0473,11.0556,77600.0
2011-05-03 12:00:00,13.35,13.36,13.35,13.36,64000.0,11.0556,11.0638,11.0556,11.0638,64000.0
2011-05-03 12:10:00,13.36,13.37,13.36,13.36,118000.0,11.0638,11.0721,11.0638,11.0638,118000.0
2011-05-03 12:20:00,13.36,13.36,13.35,13.36,68000.0,11.0638,11.0638,11.0556,11.0638,68000.0
2011-05-03 12:30:00,13.36,13.37,13.35,13.36,176400.0,11.0638,11.0721,11.0556,11.0638,176400.0
2011-05-03 12:40:00,13.35,13.38,13.35,13.38,486800.0,11.0556,11.0804,11.0556,11.0804,486800.0
2011-05-03 12:50:00,13.38,13.39,13.37,13.38,166000.0,11.0804,11.0887,11.0721,11.0804,166000.0
2011-05-03 13:00:00,13.38,13.38,13.37,13.38,186000.0,11.0804,11.0804,11.0721,11.0804,186000.0
2011-05-03 13:10:00,13.38,13.4,13.38,13.4,196400.0,11.0804,11.097,11.0804,11.097,196400.0
2011-05-03 13:20:00,13.4,13.4,13.38,13.38,153200.0,11.097,11.097,11.0804,11.0804,153200.0
2011-05-03 13:30:00,13.38,13.4,13.37,13.4,186800.0,11.0804,11.097,11.0721,11.097,186800.0
2011-05-03 13:40:00,13.4,13.4,13.37,13.38,214400.0,11.097,11.097,11.0721,11.0804,214400.0
2011-05-03 13:50:00,13.38,13.39,13.38,13.39,256800.0,11.0804,11.0887,11.0804,11.0887,256800.0
2011-05-03 14:00:00,13.39,13.4,13.37,13.38,273200.0,11.0887,11.097,11.0721,11.0804,273200.0
2011-05-03 14:10:00,13.38,13.39,13.36,13.38,214000.0,11.0804,11.0887,11.0638,11.0804,214000.0
2011-05-03 14:20:00,13.38,13.39,13.36,13.38,232000.0,11.0804,11.0887,11.0638,11.0804,232000.0
2011-05-03 14:30:00,13.38,13.39,13.38,13.38,199600.0,11.0804,11.0887,11.0804,11.0804,199600.0
2011-05-03 14:40:00,13.38,13.4,13.38,13.4,194000.0,11.0804,11.097,11.0804,11.097,194000.0
2011-05-03 14:50:00,13.4,13.4,13.37,13.38,270800.0,11.097,11.097,11.0721,11.0804,270800.0
2011-05-03 15:00:00,13.38,13.38,13.37,13.37,355600.0,11.0804,11.0804,11.0721,11.0721,355600.0
2011-05-03 15:10:00,13.38,13.38,13.34,13.35,587200.0,11.0804,11.0804,11.0473,11.0556,587200.0
2011-05-03 15:20:00,13.34,13.35,13.34,13.34,572000.0,11.0473,11.0556,11.0473,11.0473,572000.0
2011-05-03 15:30:00,13.34,13.34,13.33,13.34,403200.0,11.0473,11.0473,11.039,11.0473,403200.0
2011-05-03 15:40:00,13.34,13.35,13.31,13.31,1014000.0,11.0473,11.0556,11.0224,11.0224,1014000.0
2011-05-03 15:50:00,13.31,13.33,13.29,13.3,2416000.0,11.0224,11.039,11.0059,11.0142,2416000.0
2011-05-04 09:30:00,13.31,13.41,13.31,13.4,382800.0,11.0224,11.1053,11.0224,11.097,382800.0
2011-05-04 09:40:00,13.4,13.47,13.38,13.45,350400.0,11.097,11.1549,11.0804,11.1384,350400.0
2011-05-04 09:50:00,13.45,13.45,13.38,13.4,228000.0,11.1384,11.1384,11.0804,11.097,228000.0
2011-05-04 10:00:00,13.4,13.43,13.35,13.37,282400.0,11.097,11.1218,11.0556,11.0721,282400.0
2011-05-04 10:10:00,13.37,13.4,13.37,13.38,317200.0,11.0721,11.097,11.0721,11.0804,317200.0
2011-05-04 10:20:00,13.38,13.38,13.32,13.32,326400.0,11.0804,11.0804,11.0307,11.0307,326400.0
2011-05-04 10:30:00,13.33,13.35,13.3,13.31,189600.0,11.039,11.0556,11.0142,11.0224,189600.0
2011-05-04 10:40:00,13.31,13.32,13.29,13.29,252400.0,11.0224,11.0307,11.0059,11.0059,252400.0
2011-05-04 10:50:00,13.29,13.33,13.29,13.33,248400.0,11.0059,11.039,11.0059,11.039,248400.0
2011-05-04 11:00:00,13.33,13.33,13.3,13.31,195200.0,11.039,11.039,11.0142,11.0224,195200.0
2011-05-04 11:10:00,13.31,13.32,13.25,13.26,246800.0,11.0224,11.0307,10.9728,10.981,246800.0
2011-05-04 11:20:00,13.26,13.3,13.26,13.3,136000.0,10.981,11.0142,10.981,11.0142,136000.0
2011-05-04 11:30:00,13.29,13.3,13.27,13.27,190400.0,11.0059,11.0142,10.9893,10.9893,190400.0
2011-05-04 11:40:00,13.27,13.28,13.26,13.27,212000.0,10.9893,10.9976,10.981,10.9893,212000.0
2011-05-04 11:50:00,13.27,13.28,13.27,13.28,193200.0,10.9893,10.9976,10.9893,10.9976,193200.0
2011-05-04 12:00:00,13.28,13.3,13.28,13.3,168400.0,10.9976,11.0142,10.9976,11.0142,168400.0
2011-05-04 12:10:00,13.29,13.3,13.27,13.28,236800.0,11.0059,11.0142,10.9893,10.9976,236800.0
2011-05-04 12:20:00,13.28,13.29,13.26,13.28,259200.0,10.9976,11.0059,10.981,10.9976,259200.0
2011-05-04 12:30:00,13.28,13.3,13.27,13.27,184000.0,10.9976,11.0142,10.9893,10.9893,184000.0
2011-05-04 12:40:00,13.27,13.29,13.27,13.28,166000.0,10.9893,11.0059,10.9893,10.9976,166000.0
2011-05-04 12:50:00,13.28,13.29,13.27,13.28,154400.0,10.9976,11.0059,10.9893,10.9976,154400.0
2011-05-04 13:00:00,13.27,13.31,13.27,13.31,269200.0,10.9893,11.0224,10.9893,11.0224,269200.0
2011-05-04 13:10:00,13.31,13.33,13.31,13.33,226000.0,11.0224,11.039,11.0224,11.039,226000.0
2011-05-04 13:20:00,13.33,13.33,13.29,13.3,140000.0,11.039,11.039,11.0059,11.0142,140000.0
2011-05-04 13:30:00,13.3,13.31,13.29,13.3,181200.0,11.0142,11.0224,11.0059,11.0142,181200.0
2011-05-04 13:40:00,13.3,13.31,13.29,13.3,248000.0,11.0142,11.0224,11.0059,11.0142,248000.0
2011-05-04 13:50:00,13.3,13.31,13.29,13.31,276800.0,11.0142,11.0224,11.0059,11.0224,276800.0
2011-05-04 14:00:00,13.31,13.31,13.29,13.31,322800.0,11.0224,11.0224,11.0059,11.0224,322800.0
2011-05-04 14:10:00,13.31,13.32,13.31,13.32,410800.0,11.0224,11.0307,11.0224,11.0307,410800.0
2011-05-04 14:20:00,13.32,13.33,13.31,13.31,231600.0,11.0307,11.039,11.0224,11.0224,231600.0
2011-05-04 14:30:00,13.31,13.33,13.31,13.33,455200.0,11.0224,11.039,11.0224,11.039,455200.0
2011-05-04 14:40:00,13.33,13.34,13.32,13.33,566400.0,11.039,11.0473,11.0307,11.039,566400.0
2011-05-04 14:50:00,13.33,13.38,13.33,13.35,210800.0,11.039,11.0804,11.039,11.0556,210800.0
2011-05-04 15:00:00,13.35,13.35,13.32,13.32,221600.0,11.0556,11.0556,11.0307,11.0307,221600.0
2011-05-04 15:10:00,13.32,13.34,13.32,13.34,245600.0,11.0307,11.0473,11.0307,11.0473,245600.0
2011-05-04 15:20:00,13.34,13.36,13.33,13.36,335200.0,11.0473,11.0638,11.039,11.0638,335200.0
2011-05-04 15:30:00,13.36,13.36,13.32,13.33,342800.0,11.0638,11.0638,11.0307,11.039,342800.0
2011-05-04 15:40:00,13.34,13.34,13.31,13.33,576400.0,11.0473,11.0473,11.0224,11.039,576400.0
2011-05-04 15:50:00,13.33,13.34,13.31,13.31,664000.0,11.039,11.0473,11.0224,11.0224,664000.0
2011-05-05 09:30:00,13.07,13.28,13.06,13.25,1378000.0,10.8237,10.9976,10.8154,10.9728,1378000.0
2011-05-05 09:40:00,13.25,13.3,13.24,13.28,1513200.0,10.9728,11.0142,10.9645,10.9976,1513200.0
2011-05-05 09:50:00,13.28,13.28,13.2,13.22,1091200.0,10.9976,10.9976,10.9313,10.9479,1091200.0
2011-05-05 10:00:00,13.22,13.25,13.22,13.24,898800.0,10.9479,10.9728,10.9479,10.9645,898800.0
2011-05-05 10:10:00,13.24,13.25,13.19,13.21,812800.0,10.9645,10.9728,10.9231,10.9396,812800.0
2011-05-05 10:20:00,13.21,13.22,13.09,13.1,740400.0,10.9396,10.9479,10.8402,10.8485,740400.0
2011-05-05 10:30:00,13.1,13.11,13.09,13.11,594400.0,10.8485,10.8568,10.8402,10.8568,594400.0
2011-05-05 10:40:00,13.1,13.17,13.1,13.16,649200.0,10.8485,10.9065,10.8485,10.8982,649200.0
2011-05-05 10:50:00,13.17,13.18,13.13,13.17,254800.0,10.9065,10.9148,10.8734,10.9065,254800.0
2011-05-05 11:00:00,13.17,13.19,13.15,13.15,401600.0,10.9065,10.9231,10.8899,10.8899,401600.0
2011-05-05 11:10:00,13.15,13.17,13.12,13.13,332000.0,10.8899,10.9065,10.8651,10.8734,332000.0
2011-05-05 11:20:00,13.13,13.18,13.13,13.18,194000.0,10.8734,10.9148,10.8734,10.9148,194000.0
2011-05-05 11:30:00,13.18,13.23,13.18,13.23,320400.0,10.9148,10.9562,10.9148,10.9562,320400.0
2011-05-05 11:40:00,13.23,13.28,13.22,13.26,467600.0,10.9562,10.9976,10.9479,10.981,467600.0
2011-05-05 11:50:00,13.26,13.29,13.26,13.27,228800.0,10.981,11.0059,10.981,10.9893,228800.0
2011-05-05 12:00:00,13.27,13.3,13.27,13.3,235600.0,10.9893,11.0142,10.9893,11.0142,235600.0
2011-05-05 12:10:00,13.3,13.32,13.3,13.31,212400.0,11.0142,11.0307,11.0142,11.0224,212400.0
2011-05-05 12:20:00,13.31,13.36,13.31,13.36,237600.0,11.0224,11.0638,11.0224,11.0638,237600.0
2011-05-05 12:30:00,13.35,13.35,13.33,13.35,203600.0,11.0556,11.0556,11.039,11.0556,203600.0
2011-05-05 12:40:00,13.35,13.38,13.35,13.36,256400.0,11.0556,11.0804,11.0556,11.0638,256400.0
2011-05-05 12:50:00,13.36,13.37,13.35,13.37,386400.0,11.0638,11.0721,11.0556,11.0721,386400.0
2011-05-05 13:00:00,13.37,13.4,13.37,13.4,259200.0,11.0721,11.097,11.0721,11.097,259200.0
2011-05-05 13:10:00,13.4,13.4,13.38,13.39,141600.0,11.097,11.097,11.0804,11.0887,141600.0
2011-05-05 13:20:00,13.39,13.42,13.38,13.42,240800.0,11.0887,11.1135,11.0804,11.1135,240800.0
2011-05-05 13:30:00,13.42,13.42,13.4,13.4,277200.0,11.1135,11.1135,11.097,11.097,277200.0
2011-05-05 13:40:00,13.4,13.4,13.38,13.38,554800.0,11.097,11.097,11.0804,11.0804,554800.0
2011-05-05 13:50:00,13.38,13.39,13.35,13.38,534400.0,11.0804,11.0887,11.0556,11.0804,534400.0
2011-05-05 14:00:00,13.38,13.38,13.35,13.35,256400.0,11.0804,11.0804,11.0556,11.0556,256400.0
2011-05-05 14:10:00,13.35,13.36,13.35,13.36,317600.0,11.0556,11.0638,11.0556,11.0638,317600.0
2011-05-05 14:20:00,13.36,13.38,13.36,13.38,147200.0,11.0638,11.0804,11.0638,11.0804,147200.0
2011-05-05 14:30:00,13.38,13.38,13.37,13.38,578400.0,11.0804,11.0804,11.0721,11.0804,578400.0
2011-05-05 14:40:00,13.38,13.38,13.36,13.37,340800.0,11.0804,11.0804,11.0638,11.0721,340800.0
2011-05-05 14:50:00,13.37,13.38,13.36,13.37,446800.0,11.0721,11.0804,11.0638,11.0721,446800.0
2011-05-05 15:00:00,13.37,13.37,13.34,13.34,330000.0,11.0721,11.0721,11.0473,11.0473,330000.0
2011-05-05 15:10:00,13.34,13.34,13.3,13.31,666000.0,11.0473,11.0473,11.0142,11.0224,666000.0
2011-05-05 15:20:00,13.31,13.32,13.27,13.27,873600.0,11.0224,11.0307,10.9893,10.9893,873600.0
2011-05-05 15:30:00,13.27,13.36,13.26,13.35,944400.0,10.9893,11.0638,10.981,11.0556,944400.0
2011-05-05 15:40:00,13.35,13.37,13.33,13.36,1086400.0,11.0556,11.0721,11.039,11.0638,1086400.0
2011-05-05 15:50:00,13.36,13.36,13.32,13.33,1015200.0,11.0638,11.0638,11.0307,11.039,1015200.0
2011-05-06 09:30:00,13.41,13.46,13.39,13.44,606000.0,11.1053,11.1467,11.0887,11.1301,606000.0
2011-05-06 09:40:00,13.43,13.43,13.38,13.4,256000.0,11.1218,11.1218,11.0804,11.097,256000.0
2011-05-06 09:50:00,13.4,13.42,13.38,13.4,243200.0,11.097,11.1135,11.0804,11.097,243200.0
2011-05-06 10:00:00,13.4,13.41,13.34,13.34,324800.0,11.097,11.1053,11.0473,11.0473,324800.0
2011-05-06 10:10:00,13.34,13.36,13.32,13.32,170800.0,11.0473,11.0638,11.0307,11.0307,170800.0
2011-05-06 10:20:00,13.32,13.33,13.29,13.31,236000.0,11.0307,11.039,11.0059,11.0224,236000.0
2011-05-06 10:30:00,13.31,13.32,13.29,13.31,176000.0,11.0224,11.0307,11.0059,11.0224,176000.0
2011-05-06 10:40:00,13.31,13.34,13.3,13.33,316800.0,11.0224,11.0473,11.0142,11.039,316800.0
2011-05-06 10:50:00,13.33,13.33,13.3,13.3,379600.0,11.039,11.039,11.0142,11.0142,379600.0
2011-05-06 11:00:00,13.3,13.32,13.3,13.32,172800.0,11.0142,11.0307,11.0142,11.0307,172800.0
2011-05-06 11:10:00,13.32,13.39,13.32,13.38,256800.0,11.0307,11.0887,11.0307,11.0804,256800.0
2011-05-06 11:20:00,13.38,13.41,13.36,13.36,240400.0,11.0804,11.1053,11.0638,11.0638,240400.0
2011-05-06 11:30:00,13.36,13.36,13.33,13.36,318400.0,11.0638,11.0638,11.039,11.0638,318400.0
2011-05-06 11:40:00,13.36,13.37,13.35,13.36,166800.0,11.0638,11.0721,11.0556,11.0638,166800.0
2011-05-06 11:50:00,13.36,13.36,13.33,13.35,233200.0,11.0638,11.0638,11.039,11.0556,233200.0
2011-05-06 12:00:00,13.35,13.35,13.31,13.32,513600.0,11.0556,11.0556,11.0224,11.0307,513600.0
2011-05-06 12:10:00,13.32,13.34,13.31,13.33,232800.0,11.0307,11.0473,11.0224,11.039,232800.0
2011-05-06 12:20:00,13.32,13.34,13.32,13.32,208400.0,11.0307,11.0473,11.0307,11.0307,208400.0
2011-05-06 12:30:00,13.32,13.33,13.31,13.32,226400.0,11.0307,11.039,11.0224,11.0307,226400.0
2011-05-06 12:40:00,13.31,13.32,13.26,13.28,325200.0,11.0224,11.0307,10.981,10.9976,325200.0
2011-05-06 12:50:00,13.27,13.28,13.26,13.27,186400.0,10.9893,10.9976,10.981,10.9893,186400.0
2011-05-06 13:00:00,13.27,13.31,13.27,13.31,82800.0,10.9893,11.0224,10.9893,11.0224,82800.0
2011-05-06 13:10:00,13.31,13.31,13.25,13.27,255600.0,11.0224,11.0224,10.9728,10.9893,255600.0
2011-05-06 13:20:00,13.27,13.28,13.24,13.24,339200.0,10.9893,10.9976,10.9645,10.9645,339200.0
2011-05-06 13:30:00,13.24,13.25,13.22,13.22,205200.0,10.9645,10.9728,10.9479,10.9479,205200.0
2011-05-06 13:40:00,13.22,13.24,13.18,13.18,432000.0,10.9479,10.9645,10.9148,10.9148,432000.0
2011-05-06 13:50:00,13.18,13.19,13.17,13.17,485200.0,10.9148,10.9231,10.9065,10.9065,485200.0
2011-05-06 14:00:00,13.17,13.2,13.17,13.18,372000.0,10.9065,10.9313,10.9065,10.9148,372000.0
2011-05-06 14:10:00,13.18,13.21,13.18,13.2,228800.0,10.9148,10.9396,10.9148,10.9313,228800.0
2011-05-06 14:20:00,13.2,13.21,13.17,13.18,204800.0,10.9313,10.9396,10.9065,10.9148,204800.0
2011-05-06 14:30:00,13.18,13.2,13.17,13.18,353600.0,10.9148,10.9313,10.9065,10.9148,353600.0
2011-05-06 14:40:00,13.18,13.2,13.18,13.2,139200.0,10.9148,10.9313,10.9148,10.9313,139200.0
2011-05-06 14:50:00,13.2,13.21,13.19,13.2,216400.0,10.9313,10.9396,10.9231,10.9313,216400.0
2011-05-06 15:00:00,13.19,13.21,13.19,13.2,270400.0,10.9231,10.9396,10.9231,10.9313,270400.0
2011-05-06 15:10:00,13.2,13.22,13.2,13.21,262800.0,10.9313,10.9479,10.9313,10.9396,262800.0
2011-05-06 15:20:00,13.21,13.21,13.16,13.17,414400.0,10.9396,10.9396,10.8982,10.9065,414400.0
2011-05-06 15:30:00,13.17,13.19,13.16,13.17,545200.0,10.9065,10.9231,10.8982,10.9065,545200.0
2011-05-06 15:40:00,13.17,13.21,13.16,13.21,495600.0,10.9065,10.9396,10.8982,10.9396,495600.0
2011-05-06 15:50:00,13.21,13.21,13.17,13.18,887600.0,10.9396,10.9396,10.9065,10.9148,887600.0
2011-05-09 09:30:00,13.18,13.26,13.15,13.22,175200.0,10.9148,10.981,10.8899,10.9479,175200.0
2011-05-09 09:40:00,13.22,13.23,13.18,13.22,268800.0,10.9479,10.9562,10.9148,10.9479,268800.0
2011-05-09 09:50:00,13.22,13.27,13.21,13.23,166400.0,10.9479,10.9893,10.9396,10.9562,166400.0
2011-05-09 10:00:00,13.23,13.27,13.22,13.27,188400.0,10.9562,10.9893,10.9479,10.9893,188400.0
2011-05-09 10:10:00,13.28,13.3,13.26,13.26,245200.0,10.9976,11.0142,10.981,10.981,245200.0
2011-05-09 10:20:00,13.26,13.28,13.24,13.27,140400.0,10.981,10.9976,10.9645,10.9893,140400.0
2011-05-09 10:30:00,13.27,13.28,13.22,13.22,186800.0,10.9893,10.9976,10.9479,10.9479,186800.0
2011-05-09 10:40:00,13.22,13.24,13.19,13.23,184000.0,10.9479,10.9645,10.9231,10.9562,184000.0
2011-05-09 10:50:00,13.23,13.25,13.21,13.21,138400.0,10.9562,10.9728,10.9396,10.9396,138400.0
2011-05-09 11:00:00,13.21,13.24,13.21,13.23,166400.0,10.9396,10.9645,10.9396,10.9562,166400.0
2011-05-09 11:10:00,13.24,13.25,13.22,13.24,143600.0,10.9645,10.9728,10.9479,10.9645,143600.0
2011-05-09 11:20:00,13.24,13.24,13.21,13.22,131600.0,10.9645,10.9645,10.9396,10.9479,131600.0
2011-05-09 11:30:00,13.22,13.24,13.22,13.23,84800.0,10.9479,10.9645,10.9479,10.9562,84800.0
2011-05-09 11:40:00,13.23,13.23,13.21,13.23,110400.0,10.9562,10.9562,10.9396,10.9562,110400.0
2011-05-09 11:50:00,13.23,13.25,13.22,13.25,123200.0,10.9562,10.9728,10.9479,10.9728,123200.0
2011-05-09 12:00:00,13.25,13.3,13.24,13.3,162400.0,10.9728,11.0142,10.9645,11.0142,162400.0
2011-05-09 12:10:00,13.3,13.35,13.3,13.34,224000.0,11.0142,11.0556,11.0142,11.0473,224000.0
2011-05-09 12:20:00,13.34,13.35,13.32,13.32,123600.0,11.0473,11.0556,11.0307,11.0307,123600.0
2011-05-09 12:30:00,13.33,13.34,13.31,13.33,106000.0,11.039,11.0473,11.0224,11.039,106000.0
2011-05-09 12:40:00,13.33,13.34,13.31,13.33,90000.0,11.039,11.0473,11.0224,11.039,90000.0
2011-05-09 12:50:00,13.33,13.34,13.31,13.33,118400.0,11.039,11.0473,11.0224,11.039,118400.0
2011-05-09 13:00:00,13.32,13.34,13.3,13.31,126000.0,11.0307,11.0473,11.0142,11.0224,126000.0
2011-05-09 13:10:00,13.31,13.32,13.3,13.31,172000.0,11.0224,11.0307,11.0142,11.0224,172000.0
2011-05-09 13:20:00,13.31,13.31,13.3,13.31,82400.0,11.0224,11.0224,11.0142,11.0224,82400.0
2011-05-09 13:30:00,13.31,13.33,13.3,13.32,184000.0,11.0224,11.039,11.0142,11.0307,184000.0
2011-05-09 13:40:00,13.33,13.35,13.33,13.35,166000.0,11.039,11.0556,11.039,11.0556,166000.0
2011-05-09 13:50:00,13.35,13.36,13.34,13.35,133600.0,11.0556,11.0638,11.0473,11.0556,133600.0
2011-05-09 14:00:00,13.35,13.35,13.33,13.35,180800.0,11.0556,11.0556,11.039,11.0556,180800.0
2011-05-09 14:10:00,13.35,13.36,13.32,13.33,141600.0,11.0556,11.0638,11.0307,11.039,141600.0
2011-05-09 14:20:00,13.33,13.33,13.32,13.33,115200.0,11.039,11.039,11.0307,11.039,115200.0
2011-05-09 14:30:00,13.33,13.36,13.33,13.36,184000.0,11.039,11.0638,11.039,11.0638,184000.0
2011-05-09 14:40:00,13.36,13.36,13.34,13.34,227200.0,11.0638,11.0638,11.0473,11.0473,227200.0
2011-05-09 14:50:00,13.34,13.35,13.32,13.33,232000.0,11.0473,11.0556,11.0307,11.039,232000.0
2011-05-09 15:00:00,13.33,13.35,13.33,13.34,161600.0,11.039,11.0556,11.039,11.0473,161600.0
2011-05-09 15:10:00,13.34,13.35,13.33,13.35,136000.0,11.0473,11.0556,11.039,11.0556,136000.0
2011-05-09 15:20:00,13.35,13.36,13.34,13.34,342400.0,11.0556,11.0638,11.0473,11.0473,342400.0
2011-05-09 15:30:00,13.34,13.35,13.33,13.34,249200.0,11.0473,11.0556,11.039,11.0473,249200.0
2011-05-09 15:40:00,13.34,13.35,13.31,13.31,440400.0,11.0473,11.0556,11.0224,11.0224,440400.0
2011-05-09 15:50:00,13.31,13.31,13.27,13.28,1354000.0,11.0224,11.0224,10.9893,10.9976,1354000.0
2011-05-10 09:30:00,13.24,13.32,13.24,13.32,246000.0,11.0034,11.0699,11.0034,11.0699,246000.0
2011-05-10 09:40:00,13.32,13.32,13.24,13.27,494800.0,11.0699,11.0699,11.0034,11.0283,494800.0
2011-05-10 09:50:00,13.27,13.32,13.27,13.31,171200.0,11.0283,11.0699,11.0283,11.0616,171200.0
2011-05-10 10:00:00,13.31,13.31,13.29,13.31,345200.0,11.0616,11.0616,11.0449,11.0616,345200.0
2011-05-10 10:10:00,13.31,13.31,13.28,13.3,494800.0,11.0616,11.0616,11.0366,11.0533,494800.0
2011-05-10 10:20:00,13.3,13.3,13.29,13.29,236800.0,11.0533,11.0533,11.0449,11.0449,236800.0
2011-05-10 10:30:00,13.29,13.3,13.29,13.3,338400.0,11.0449,11.0533,11.0449,11.0533,338400.0
2011-05-10 10:40:00,13.3,13.3,13.29,13.29,167600.0,11.0533,11.0533,11.0449,11.0449,167600.0
2011-05-10 10:50:00,13.29,13.3,13.29,13.29,155600.0,11.0449,11.0533,11.0449,11.0449,155600.0
2011-05-10 11:00:00,13.3,13.3,13.29,13.29,286000.0,11.0533,11.0533,11.0449,11.0449,286000.0
2011-05-10 11:10:00,13.29,13.29,13.28,13.28,101600.0,11.0449,11.0449,11.0366,11.0366,101600.0
2011-05-10 11:20:00,13.28,13.29,13.27,13.28,151200.0,11.0366,11.0449,11.0283,11.0366,151200.0
2011-05-10 11:30:00,13.28,13.29,13.28,13.28,137600.0,11.0366,11.0449,11.0366,11.0366,137600.0
2011-05-10 11:40:00,13.28,13.28,13.28,13.28,126400.0,11.0366,11.0366,11.0366,11.0366,126400.0
2011-05-10 11:50:00,13.28,13.28,13.26,13.28,418000.0,11.0366,11.0366,11.02,11.0366,418000.0
2011-05-10 12:00:00,13.28,13.28,13.27,13.28,140400.0,11.0366,11.0366,11.0283,11.0366,140400.0
2011-05-10 12:10:00,13.28,13.3,13.27,13.3,134000.0,11.0366,11.0533,11.0283,11.0533,134000.0
2011-05-10 12:20:00,13.3,13.3,13.28,13.28,130800.0,11.0533,11.0533,11.0366,11.0366,130800.0
2011-05-10 12:30:00,13.28,13.3,13.28,13.3,213600.0,11.0366,11.0533,11.0366,11.0533,213600.0
2011-05-10 12:40:00,13.3,13.32,13.3,13.31,147200.0,11.0533,11.0699,11.0533,11.0616,147200.0
2011-05-10 12:50:00,13.31,13.32,13.31,13.32,91200.0,11.0616,11.0699,11.0616,11.0699,91200.0
2011-05-10 13:00:00,13.32,13.33,13.31,13.32,83600.0,11.0699,11.0782,11.0616,11.0699,83600.0
2011-05-10 13:10:00,13.32,13.34,13.32,13.34,129600.0,11.0699,11.0865,11.0699,11.0865,129600.0
2011-05-10 13:20:00,13.34,13.34,13.33,13.34,86000.0,11.0865,11.0865,11.0782,11.0865,86000.0
2011-05-10 13:30:00,13.34,13.35,13.34,13.35,113200.0,11.0865,11.0948,11.0865,11.0948,113200.0
2011-05-10 13:40:00,13.35,13.36,13.35,13.35,78800.0,11.0948,11.1031,11.0948,11.0948,78800.0
2011-05-10 13:50:00,13.35,13.36,13.35,13.36,167200.0,11.0948,11.1031,11.0948,11.1031,167200.0
2011-05-10 14:00:00,13.36,13.36,13.35,13.35,113600.0,11.1031,11.1031,11.0948,11.0948,113600.0
2011-05-10 14:10:00,13.35,13.37,13.35,13.36,182400.0,11.0948,11.1114,11.0948,11.1031,182400.0
2011-05-10 14:20:00,13.36,13.37,13.36,13.36,138000.0,11.1031,11.1114,11.1031,11.1031,138000.0
2011-05-10 14:30:00,13.36,13.38,13.36,13.38,166400.0,11.1031,11.1197,11.1031,11.1197,166400.0
2011-05-10 14:40:00,13.38,13.4,13.38,13.39,161200.0,11.1197,11.1364,11.1197,11.128,161200.0
2011-05-10 14:50:00,13.39,13.39,13.38,13.39,200800.0,11.128,11.128,11.1197,11.128,200800.0
2011-05-10 15:00:00,13.39,13.42,13.39,13.41,338800.0,11.128,11.153,11.128,11.1447,338800.0
2011-05-10 15:10:00,13.41,13.44,13.4,13.44,306400.0,11.1447,11.1696,11.1364,11.1696,306400.0
2011-05-10 15:20:00,13.44,13.44,13.42,13.44,267600.0,11.1696,11.1696,11.153,11.1696,267600.0
2011-05-10 15:30:00,13.44,13.44,13.4,13.42,539200.0,11.1696,11.1696,11.1364,11.153,539200.0
2011-05-10 15:40:00,13.42,13.43,13.4,13.41,307200.0,11.153,11.1613,11.1364,11.1447,307200.0
2011-05-10 15:50:00,13.41,13.42,13.38,13.38,1398000.0,11.1447,11.153,11.1197,11.1197,1398000.0
2011-05-11 09:30:00,13.37,13.44,13.34,13.41,299200.0,11.1114,11.1696,11.0865,11.1447,299200.0
2011-05-11 09:40:00,13.42,13.43,13.38,13.42,215200.0,11.153,11.1613,11.1197,11.153,215200.0
2011-05-11 09:50:00,13.42,13.47,13.42,13.42,332400.0,11.153,11.1945,11.153,11.153,332400.0
2011-05-11 10:00:00,13.42,13.42,13.34,13.36,336000.0,11.153,11.153,11.0865,11.1031,336000.0
2011-05-11 10:10:00,13.36,13.39,13.35,13.39,177200.0,11.1031,11.128,11.0948,11.128,177200.0
2011-05-11 10:20:00,13.4,13.4,13.37,13.39,111600.0,11.1364,11.1364,11.1114,11.128,111600.0
2011-05-11 10:30:00,13.39,13.4,13.36,13.36,160000.0,11.128,11.1364,11.1031,11.1031,160000.0
2011-05-11 10:40:00,13.36,13.4,13.36,13.39,132400.0,11.1031,11.1364,11.1031,11.128,132400.0
2011-05-11 10:50:00,13.39,13.39,13.37,13.38,129200.0,11.128,11.128,11.1114,11.1197,129200.0
2011-05-11 11:00:00,13.39,13.43,13.38,13.42,112800.0,11.128,11.1613,11.1197,11.153,112800.0
2011-05-11 11:10:00,13.42,13.43,13.41,13.43,177200.0,11.153,11.1613,11.1447,11.1613,177200.0
2011-05-11 11:20:00,13.43,13.43,13.4,13.42,97600.0,11.1613,11.1613,11.1364,11.153,97600.0
2011-05-11 11:30:00,13.41,13.43,13.4,13.41,104000.0,11.1447,11.1613,11.1364,11.1447,104000.0
2011-05-11 11:40:00,13.41,13.42,13.4,13.4,113200.0,11.1447,11.153,11.1364,11.1364,113200.0
2011-05-11 11:50:00,13.41,13.42,13.38,13.38,168400.0,11.1447,11.153,11.1197,11.1197,168400.0
2011-05-11 12:00:00,13.38,13.38,13.33,13.33,194000.0,11.1197,11.1197,11.0782,11.0782,194000.0
2011-05-11 12:10:00,13.33,13.33,13.26,13.29,351200.0,11.0782,11.0782,11.02,11.0449,351200.0
2011-05-11 12:20:00,13.29,13.31,13.28,13.3,138400.0,11.0449,11.0616,11.0366,11.0533,138400.0
2011-05-11 12:30:00,13.3,13.33,13.29,13.33,119200.0,11.0533,11.0782,11.0449,11.0782,119200.0
2011-05-11 12:40:00,13.33,13.35,13.31,13.31,130800.0,11.0782,11.0948,11.0616,11.0616,130800.0
2011-05-11 12:50:00,13.31,13.33,13.3,13.33,352800.0,11.0616,11.0782,11.0533,11.0782,352800.0
2011-05-11 13:00:00,13.33,13.34,13.32,13.32,122800.0,11.0782,11.0865,11.0699,11.0699,122800.0
2011-05-11 13:10:00,13.32,13.33,13.31,13.31,110000.0,11.0699,11.0782,11.0616,11.0616,110000.0
2011-05-11 13:20:00,13.32,13.33,13.31,13.31,108000.0,11.0699,11.0782,11.0616,11.0616,108000.0
2011-05-11 13:30:00,13.31,13.32,13.29,13.31,170000.0,11.0616,11.0699,11.0449,11.0616,170000.0
2011-05-11 13:40:00,13.31,13.33,13.3,13.32,148400.0,11.0616,11.0782,11.0533,11.0699,148400.0
2011-05-11 13:50:00,13.32,13.33,13.31,13.33,92000.0,11.0699,11.0782,11.0616,11.0782,92000.0
2011-05-11 14:00:00,13.33,13.34,13.32,13.32,124000.0,11.0782,11.0865,11.0699,11.0699,124000.0
2011-05-11 14:10:00,13.32,13.34,13.31,13.33,122400.0,11.0699,11.0865,11.0616,11.0782,122400.0
2011-05-11 14:20:00,13.33,13.33,13.3,13.31,145200.0,11.0782,11.0782,11.0533,11.0616,145200.0
2011-05-11 14:30:00,13.31,13.34,13.31,13.34,117600.0,11.0616,11.0865,11.0616,11.0865,117600.0
2011-05-11 14:40:00,13.34,13.35,13.33,13.34,136400.0,11.0865,11.0948,11.0782,11.0865,136400.0
2011-05-11 14:50:00,13.34,13.35,13.33,13.34,166800.0,11.0865,11.0948,11.0782,11.0865,166800.0
2011-05-11 15:00:00,13.33,13.35,13.33,13.35,139200.0,11.0782,11.0948,11.0782,11.0948,139200.0
2011-05-11 15:10:00,13.34,13.36,13.34,13.36,186000.0,11.0865,11.1031,11.0865,11.1031,186000.0
2011-05-11 15:20:00,13.36,13.38,13.36,13.37,153200.0,11.1031,11.1197,11.1031,11.1114,153200.0
2011-05-11 15:30:00,13.37,13.37,13.34,13.34,339200.0,11.1114,11.1114,11.0865,11.0865,339200.0
2011-05-11 15:40:00,13.33,13.35,13.32,13.34,455200.0,11.0782,11.0948,11.0699,11.0865,455200.0
2011-05-11 15:50:00,13.34,13.37,13.33,13.35,575600.0,11.0865,11.1114,11.0782,11.0948,575600.0
2011-05-12 09:30:00,13.47,13.47,13.32,13.4,772800.0,11.1945,11.1945,11.0699,11.1364,772800.0
2011-05-12 09:40:00,13.4,13.47,13.38,13.46,620000.0,11.1364,11.1945,11.1197,11.1862,620000.0
2011-05-12 09:50:00,13.46,13.5,13.44,13.5,342800.0,11.1862,11.2195,11.1696,11.2195,342800.0
2011-05-12 10:00:00,13.5,13.54,13.41,13.53,946800.0,11.2195,11.2527,11.1447,11.2444,946800.0
2011-05-12 10:10:00,13.53,13.54,13.49,13.5,335600.0,11.2444,11.2527,11.2112,11.2195,335600.0
2011-05-12 10:20:00,13.51,13.55,13.5,13.53,242800.0,11.2278,11.261,11.2195,11.2444,242800.0
2011-05-12 10:30:00,13.52,13.53,13.48,13.51,382800.0,11.2361,11.2444,11.2028,11.2278,382800.0
2011-05-12 10:40:00,13.51,13.52,13.49,13.52,186400.0,11.2278,11.2361,11.2112,11.2361,186400.0
2011-05-12 10:50:00,13.52,13.52,13.46,13.48,254800.0,11.2361,11.2361,11.1862,11.2028,254800.0
2011-05-12 11:00:00,13.48,13.48,13.44,13.48,299600.0,11.2028,11.2028,11.1696,11.2028,299600.0
2011-05-12 11:10:00,13.48,13.5,13.47,13.49,276800.0,11.2028,11.2195,11.1945,11.2112,276800.0
2011-05-12 11:20:00,13.49,13.52,13.47,13.5,278400.0,11.2112,11.2361,11.1945,11.2195,278400.0
2011-05-12 11:30:00,13.5,13.52,13.5,13.52,249600.0,11.2195,11.2361,11.2195,11.2361,249600.0
2011-05-12 11:40:00,13.52,13.53,13.49,13.51,214000.0,11.2361,11.2444,11.2112,11.2278,214000.0
2011-05-12 11:50:00,13.5,13.51,13.49,13.51,126000.0,11.2195,11.2278,11.2112,11.2278,126000.0
2011-05-12 12:00:00,13.51,13.53,13.51,13.53,138400.0,11.2278,11.2444,11.2278,11.2444,138400.0
2011-05-12 12:10:00,13.53,13.54,13.52,13.53,204000.0,11.2444,11.2527,11.2361,11.2444,204000.0
2011-05-12 12:20:00,13.53,13.53,13.51,13.52,129600.0,11.2444,11.2444,11.2278,11.2361,129600.0
2011-05-12 12:30:00,13.52,13.52,13.51,13.51,158800.0,11.2361,11.2361,11.2278,11.2278,158800.0
2011-05-12 12:40:00,13.51,13.54,13.51,13.54,170000.0,11.2278,11.2527,11.2278,11.2527,170000.0
2011-05-12 12:50:00,13.54,13.55,13.53,13.54,233600.0,11.2527,11.261,11.2444,11.2527,233600.0
2011-05-12 13:00:00,13.55,13.6,13.54,13.6,520000.0,11.261,11.3026,11.2527,11.3026,520000.0
2011-05-12 13:10:00,13.6,13.62,13.59,13.6,423200.0,11.3026,11.3192,11.2943,11.3026,423200.0
2011-05-12 13:20:00,13.6,13.63,13.6,13.61,280800.0,11.3026,11.3275,11.3026,11.3109,280800.0
2011-05-12 13:30:00,13.61,13.63,13.61,13.63,167200.0,11.3109,11.3275,11.3109,11.3275,167200.0
2011-05-12 13:40:00,13.63,13.63,13.61,13.62,166800.0,11.3275,11.3275,11.3109,11.3192,166800.0
2011-05-12 13:50:00,13.62,13.66,13.62,13.65,327600.0,11.3192,11.3524,11.3192,11.3441,327600.0
2011-05-12 14:00:00,13.65,13.66,13.64,13.65,295600.0,11.3441,11.3524,11.3358,11.3441,295600.0
2011-05-12 14:10:00,13.65,13.65,13.63,13.64,168400.0,11.3441,11.3441,11.3275,11.3358,168400.0
2011-05-12 14:20:00,13.64,13.65,13.62,13.64,198800.0,11.3358,11.3441,11.3192,11.3358,198800.0
2011-05-12 14:30:00,13.63,13.64,13.62,13.63,138400.0,11.3275,11.3358,11.3192,11.3275,138400.0
2011-05-12 14:40:00,13.63,13.65,13.63,13.64,166800.0,11.3275,11.3441,11.3275,11.3358,166800.0
2011-05-12 14:50:00,13.64,13.65,13.63,13.63,371200.0,11.3358,11.3441,11.3275,11.3275,371200.0
2011-05-12 15:00:00,13.63,13.63,13.61,13.62,261600.0,11.3275,11.3275,11.3109,11.3192,261600.0
2011-05-12 15:10:00,13.63,13.64,13.62,13.64,216000.0,11.3275,11.3358,11.3192,11.3358,216000.0
2011-05-12 15:20:00,13.64,13.66,13.63,13.65,282400.0,11.3358,11.3524,11.3275,11.3441,282400.0
2011-05-12 15:30:00,13.65,13.68,13.65,13.68,506800.0,11.3441,11.3691,11.3441,11.3691,506800.0
2011-05-12 15:40:00,13.68,13.68,13.65,13.67,624400.0,11.3691,11.3691,11.3441,11.3607,624400.0
2011-05-12 15:50:00,13.67,13.68,13.66,13.67,887200.0,11.3607,11.3691,11.3524,11.3607,887200.0
2011-05-13 09:30:00,13.7,13.74,13.66,13.66,476800.0,11.3857,11.4189,11.3524,11.3524,476800.0
2011-05-13 09:40:00,13.67,13.7,13.66,13.68,292000.0,11.3607,11.3857,11.3524,11.3691,292000.0
2011-05-13 09:50:00,13.69,13.69,13.63,13.67,348000.0,11.3774,11.3774,11.3275,11.3607,348000.0
2011-05-13 10:00:00,13.67,13.69,13.63,13.65,433600.0,11.3607,11.3774,11.3275,11.3441,433600.0
2011-05-13 10:10:00,13.65,13.68,13.64,13.67,226800.0,11.3441,11.3691,11.3358,11.3607,226800.0
2011-05-13 10:20:00,13.68,13.68,13.65,13.66,248000.0,11.3691,11.3691,11.3441,11.3524,248000.0
2011-05-13 10:30:00,13.66,13.68,13.66,13.68,223200.0,11.3524,11.3691,11.3524,11.3691,223200.0
2011-05-13 10:40:00,13.68,13.71,13.68,13.69,199200.0,11.3691,11.394,11.3691,11.3774,199200.0
2011-05-13 10:50:00,13.69,13.69,13.65,13.66,164400.0,11.3774,11.3774,11.3441,11.3524,164400.0
2011-05-13 11:00:00,13.66,13.66,13.61,13.62,184400.0,11.3524,11.3524,11.3109,11.3192,184400.0
2011-05-13 11:10:00,13.62,13.65,13.61,13.63,173200.0,11.3192,11.3441,11.3109,11.3275,173200.0
2011-05-13 11:20:00,13.63,13.63,13.61,13.63,181600.0,11.3275,11.3275,11.3109,11.3275,181600.0
2011-05-13 11:30:00,13.63,13.64,13.63,13.63,134000.0,11.3275,11.3358,11.3275,11.3275,134000.0
2011-05-13 11:40:00,13.63,13.66,13.63,13.65,184000.0,11.3275,11.3524,11.3275,11.3441,184000.0
2011-05-13 11:50:00,13.66,13.66,13.64,13.64,180800.0,11.3524,11.3524,11.3358,11.3358,180800.0
2011-05-13 12:00:00,13.64,13.64,13.6,13.61,193600.0,11.3358,11.3358,11.3026,11.3109,193600.0
2011-05-13 12:10:00,13.6,13.62,13.58,13.6,245600.0,11.3026,11.3192,11.286,11.3026,245600.0
2011-05-13 12:20:00,13.6,13.6,13.58,13.6,192400.0,11.3026,11.3026,11.286,11.3026,192400.0
2011-05-13 12:30:00,13.6,13.62,13.59,13.61,122800.0,11.3026,11.3192,11.2943,11.3109,122800.0
2011-05-13 12:40:00,13.61,13.61,13.59,13.6,84000.0,11.3109,11.3109,11.2943,11.3026,84000.0
2011-05-13 12:50:00,13.6,13.6,13.57,13.58,120000.0,11.3026,11.3026,11.2776,11.286,120000.0
2011-05-13 13:00:00,13.58,13.6,13.58,13.58,86400.0,11.286,11.3026,11.286,11.286,86400.0
2011-05-13 13:10:00,13.58,13.6,13.58,13.59,170800.0,11.286,11.3026,11.286,11.2943,170800.0
2011-05-13 13:20:00,13.6,13.61,13.58,13.58,66800.0,11.3026,11.3109,11.286,11.286,66800.0
2011-05-13 13:30:00,13.58,13.59,13.58,13.58,133600.0,11.286,11.2943,11.286,11.286,133600.0
2011-05-13 13:40:00,13.58,13.6,13.58,13.6,64800.0,11.286,11.3026,11.286,11.3026,64800.0
2011-05-13 13:50:00,13.6,13.6,13.58,13.59,70400.0,11.3026,11.3026,11.286,11.2943,70400.0
2011-05-13 14:00:00,13.59,13.59,13.57,13.58,148400.0,11.2943,11.2943,11.2776,11.286,148400.0
2011-05-13 14:10:00,13.58,13.6,13.58,13.6,156000.0,11.286,11.3026,11.286,11.3026,156000.0
2011-05-13 14:20:00,13.6,13.62,13.6,13.62,139600.0,11.3026,11.3192,11.3026,11.3192,139600.0
2011-05-13 14:30:00,13.62,13.63,13.61,13.63,123200.0,11.3192,11.3275,11.3109,11.3275,123200.0
2011-05-13 14:40:00,13.63,13.64,13.61,13.63,144400.0,11.3275,11.3358,11.3109,11.3275,144400.0
2011-05-13 14:50:00,13.63,13.65,13.63,13.65,251600.0,11.3275,11.3441,11.3275,11.3441,251600.0
2011-05-13 15:00:00,13.65,13.66,13.64,13.65,313200.0,11.3441,11.3524,11.3358,11.3441,313200.0
2011-05-13 15:10:00,13.65,13.66,13.63,13.63,144000.0,11.3441,11.3524,11.3275,11.3275,144000.0
2011-05-13 15:20:00,13.63,13.64,13.63,13.63,307200.0,11.3275,11.3358,11.3275,11.3275,307200.0
2011-05-13 15:30:00,13.63,13.66,13.63,13.64,341200.0,11.3275,11.3524,11.3275,11.3358,341200.0
2011-05-13 15:40:00,13.64,13.65,13.63,13.65,590400.0,11.3358,11.3441,11.3275,11.3441,590400.0
2011-05-13 15:50:00,13.65,13.65,13.63,13.65,784400.0,11.3441,11.3441,11.3275,11.3441,784400.0
2011-05-16 09:30:00,13.63,13.67,13.58,13.67,254400.0,11.3275,11.3607,11.286,11.3607,254400.0
2011-05-16 09:40:00,13.66,13.66,13.61,13.62,328400.0,11.3524,11.3524,11.3109,11.3192,328400.0
2011-05-16 09:50:00,13.62,13.63,13.61,13.62,411600.0,11.3192,11.3275,11.3109,11.3192,411600.0
2011-05-16 10:00:00,13.63,13.65,13.62,13.64,365200.0,11.3275,11.3441,11.3192,11.3358,365200.0
2011-05-16 10:10:00,13.64,13.66,13.63,13.66,252000.0,11.3358,11.3524,11.3275,11.3524,252000.0
2011-05-16 10:20:00,13.66,13.68,13.66,13.66,191600.0,11.3524,11.3691,11.3524,11.3524,191600.0
2011-05-16 10:30:00,13.66,13.67,13.64,13.67,202400.0,11.3524,11.3607,11.3358,11.3607,202400.0
2011-05-16 10:40:00,13.67,13.68,13.65,13.67,294800.0,11.3607,11.3691,11.3441,11.3607,294800.0
2011-05-16 10:50:00,13.67,13.67,13.61,13.63,520400.0,11.3607,11.3607,11.3109,11.3275,520400.0
2011-05-16 11:00:00,13.63,13.65,13.63,13.63,248000.0,11.3275,11.3441,11.3275,11.3275,248000.0
2011-05-16 11:10:00,13.63,13.66,13.62,13.65,282800.0,11.3275,11.3524,11.3192,11.3441,282800.0
2011-05-16 11:20:00,13.65,13.67,13.65,13.67,135600.0,11.3441,11.3607,11.3441,11.3607,135600.0
2011-05-16 11:30:00,13.67,13.68,13.65,13.68,260000.0,11.3607,11.3691,11.3441,11.3691,260000.0
2011-05-16 11:40:00,13.68,13.69,13.65,13.68,231600.0,11.3691,11.3774,11.3441,11.3691,231600.0
2011-05-16 11:50:00,13.68,13.7,13.67,13.67,544400.0,11.3691,11.3857,11.3607,11.3607,544400.0
2011-05-16 12:00:00,13.67,13.68,12.56,13.66,324800.0,11.3607,11.3691,10.4383,11.3524,324800.0
2011-05-16 12:10:00,13.66,13.67,13.65,13.66,133200.0,11.3524,11.3607,11.3441,11.3524,133200.0
2011-05-16 12:20:00,13.66,13.66,13.64,13.65,213200.0,11.3524,11.3524,11.3358,11.3441,213200.0
2011-05-16 12:30:00,13.65,13.66,13.65,13.65,293600.0,11.3441,11.3524,11.3441,11.3441,293600.0
2011-05-16 12:40:00,13.65,13.65,13.63,13.64,298800.0,11.3441,11.3441,11.3275,11.3358,298800.0
2011-05-16 12:50:00,13.64,13.65,13.6,13.63,416400.0,11.3358,11.3441,11.3026,11.3275,416400.0
2011-05-16 13:00:00,13.63,13.65,13.61,13.64,270000.0,11.3275,11.3441,11.3109,11.3358,270000.0
2011-05-16 13:10:00,13.64,13.65,13.61,13.62,143600.0,11.3358,11.3441,11.3109,11.3192,143600.0
2011-05-16 13:20:00,13.61,13.62,13.58,13.61,175600.0,11.3109,11.3192,11.286,11.3109,175600.0
2011-05-16 13:30:00,13.6,13.62,13.6,13.62,110800.0,11.3026,11.3192,11.3026,11.3192,110800.0
2011-05-16 13:40:00,13.62,13.63,13.61,13.62,164400.0,11.3192,11.3275,11.3109,11.3192,164400.0
2011-05-16 13:50:00,13.62,13.64,13.62,13.62,124800.0,11.3192,11.3358,11.3192,11.3192,124800.0
2011-05-16 14:00:00,13.62,13.65,13.61,13.64,79600.0,11.3192,11.3441,11.3109,11.3358,79600.0
2011-05-16 14:10:00,13.64,13.65,13.63,13.64,99600.0,11.3358,11.3441,11.3275,11.3358,99600.0
2011-05-16 14:20:00,13.64,13.65,13.62,13.62,89600.0,11.3358,11.3441,11.3192,11.3192,89600.0
2011-05-16 14:30:00,13.62,13.63,13.61,13.61,148400.0,11.3192,11.3275,11.3109,11.3109,148400.0
2011-05-16 14:40:00,13.61,13.62,13.6,13.6,213200.0,11.3109,11.3192,11.3026,11.3026,213200.0
2011-05-16 14:50:00,13.6,13.62,13.6,13.61,163200.0,11.3026,11.3192,11.3026,11.3109,163200.0
2011-05-16 15:00:00,13.61,13.63,13.6,13.62,208400.0,11.3109,11.3275,11.3026,11.3192,208400.0
2011-05-16 15:10:00,13.62,13.62,13.58,13.58,240000.0,11.3192,11.3192,11.286,11.286,240000.0
2011-05-16 15:20:00,13.58,13.58,13.55,13.55,302400.0,11.286,11.286,11.261,11.261,302400.0
2011-05-16 15:30:00,13.55,13.59,13.55,13.56,346800.0,11.261,11.2943,11.261,11.2693,346800.0
2011-05-16 15:40:00,13.56,13.58,13.55,13.58,644800.0,11.2693,11.286,11.261,11.286,644800.0
2011-05-16 15:50:00,13.57,13.61,13.56,13.57,1208800.0,11.2776,11.3109,11.2693,11.2776,1208800.0
2011-05-17 09:30:00,13.22,13.28,13.13,13.19,1823200.0,10.9868,11.0366,10.912,10.9618,1823200.0
2011-05-17 09:40:00,13.18,13.18,13.08,13.09,1261200.0,10.9535,10.9535,10.8704,10.8787,1261200.0
2011-05-17 09:50:00,13.09,13.11,13.06,13.07,1594000.0,10.8787,10.8953,10.8538,10.8621,1594000.0
2011-05-17 10:00:00,13.07,13.24,13.04,13.17,1691200.0,10.8621,11.0034,10.8372,10.9452,1691200.0
2011-05-17 10:10:00,13.17,13.31,13.15,13.27,1357200.0,10.9452,11.0616,10.9286,11.0283,1357200.0
2011-05-17 10:20:00,13.27,13.31,13.24,13.26,708000.0,11.0283,11.0616,11.0034,11.02,708000.0
2011-05-17 10:30:00,13.25,13.31,13.22,13.24,919200.0,11.0117,11.0616,10.9868,11.0034,919200.0
2011-05-17 10:40:00,13.24,13.27,13.17,13.17,513600.0,11.0034,11.0283,10.9452,10.9452,513600.0
2011-05-17 10:50:00,13.17,13.19,13.1,13.13,600800.0,10.9452,10.9618,10.887,10.912,600800.0
2011-05-17 11:00:00,13.13,13.17,13.1,13.15,496000.0,10.912,10.9452,10.887,10.9286,496000.0
2011-05-17 11:10:00,13.14,13.2,13.13,13.17,540000.0,10.9203,10.9701,10.912,10.9452,540000.0
2011-05-17 11:20:00,13.17,13.21,13.16,13.19,566400.0,10.9452,10.9785,10.9369,10.9618,566400.0
2011-05-17 11:30:00,13.19,13.19,13.12,13.12,585600.0,10.9618,10.9618,10.9037,10.9037,585600.0
2011-05-17 11:40:00,13.12,13.17,13.08,13.15,396000.0,10.9037,10.9452,10.8704,10.9286,396000.0
2011-05-17 11:50:00,13.15,13.15,13.1,13.1,294000.0,10.9286,10.9286,10.887,10.887,294000.0
2011-05-17 12:00:00,13.1,13.11,13.06,13.07,349200.0,10.887,10.8953,10.8538,10.8621,349200.0
2011-05-17 12:10:00,13.07,13.08,13.04,13.04,374400.0,10.8621,10.8704,10.8372,10.8372,374400.0
2011-05-17 12:20:00,13.05,13.12,13.04,13.1,271600.0,10.8455,10.9037,10.8372,10.887,271600.0
2011-05-17 12:30:00,13.1,13.16,13.1,13.15,280800.0,10.887,10.9369,10.887,10.9286,280800.0
2011-05-17 12:40:00,13.15,13.16,13.12,13.13,189600.0,10.9286,10.9369,10.9037,10.912,189600.0
2011-05-17 12:50:00,13.13,13.15,13.11,13.14,200800.0,10.912,10.9286,10.8953,10.9203,200800.0
2011-05-17 13:00:00,13.14,13.15,13.13,13.14,222000.0,10.9203,10.9286,10.912,10.9203,222000.0
2011-05-17 13:10:00,13.14,13.15,13.13,13.14,197200.0,10.9203,10.9286,10.912,10.9203,197200.0
2011-05-17 13:20:00,13.15,13.15,13.13,13.15,180000.0,10.9286,10.9286,10.912,10.9286,180000.0
2011-05-17 13:30:00,13.15,13.16,13.12,13.13,293200.0,10.9286,10.9369,10.9037,10.912,293200.0
2011-05-17 13:40:00,13.13,13.13,13.05,13.06,470000.0,10.912,10.912,10.8455,10.8538,470000.0
2011-05-17 13:50:00,13.05,13.06,12.94,12.97,1050800.0,10.8455,10.8538,10.7541,10.779,1050800.0
2011-05-17 14:00:00,12.97,12.98,12.92,12.92,1343200.0,10.779,10.7873,10.7374,10.7374,1343200.0
2011-05-17 14:10:00,12.93,12.95,12.9,12.95,1148800.0,10.7458,10.7624,10.7208,10.7624,1148800.0
2011-05-17 14:20:00,12.95,12.97,12.94,12.94,562000.0,10.7624,10.779,10.7541,10.7541,562000.0
2011-05-17 14:30:00,12.94,12.99,12.94,12.98,731600.0,10.7541,10.7956,10.7541,10.7873,731600.0
2011-05-17 14:40:00,12.98,13.03,12.97,13.02,657600.0,10.7873,10.8289,10.779,10.8206,657600.0
2011-05-17 14:50:00,13.02,13.07,13.01,13.07,606400.0,10.8206,10.8621,10.8122,10.8621,606400.0
2011-05-17 15:00:00,13.06,13.07,12.98,13.0,590400.0,10.8538,10.8621,10.7873,10.8039,590400.0
2011-05-17 15:10:00,13.01,13.03,12.97,13.0,531200.0,10.8122,10.8289,10.779,10.8039,531200.0
2011-05-17 15:20:00,13.0,13.01,12.96,12.96,513600.0,10.8039,10.8122,10.7707,10.7707,513600.0
2011-05-17 15:30:00,12.96,12.99,12.96,12.96,1088400.0,10.7707,10.7956,10.7707,10.7707,1088400.0
2011-05-17 15:40:00,12.96,13.0,12.92,13.0,1712400.0,10.7707,10.8039,10.7374,10.8039,1712400.0
2011-05-17 15:50:00,13.0,13.05,12.99,13.02,2753200.0,10.8039,10.8455,10.7956,10.8206,2753200.0
2011-05-18 09:30:00,13.05,13.19,13.05,13.16,596400.0,10.8455,10.9618,10.8455,10.9369,596400.0
2011-05-18 09:40:00,13.16,13.18,13.09,13.15,464800.0,10.9369,10.9535,10.8787,10.9286,464800.0
2011-05-18 09:50:00,13.15,13.24,13.13,13.24,620000.0,10.9286,11.0034,10.912,11.0034,620000.0
2011-05-18 10:00:00,13.24,13.3,13.21,13.3,645200.0,11.0034,11.0533,10.9785,11.0533,645200.0
2011-05-18 10:10:00,13.3,13.31,13.24,13.28,689200.0,11.0533,11.0616,11.0034,11.0366,689200.0
2011-05-18 10:20:00,13.28,13.3,13.25,13.3,385200.0,11.0366,11.0533,11.0117,11.0533,385200.0
2011-05-18 10:30:00,13.3,13.3,13.26,13.27,284400.0,11.0533,11.0533,11.02,11.0283,284400.0
2011-05-18 10:40:00,13.27,13.27,13.23,13.25,463200.0,11.0283,11.0283,10.9951,11.0117,463200.0
2011-05-18 10:50:00,13.25,13.26,13.23,13.25,453200.0,11.0117,11.02,10.9951,11.0117,453200.0
2011-05-18 11:00:00,13.25,13.25,13.19,13.19,429600.0,11.0117,11.0117,10.9618,10.9618,429600.0
2011-05-18 11:10:00,13.19,13.19,13.17,13.18,354000.0,10.9618,10.9618,10.9452,10.9535,354000.0
2011-05-18 11:20:00,13.18,13.19,13.13,13.17,280000.0,10.9535,10.9618,10.912,10.9452,280000.0
2011-05-18 11:30:00,13.17,13.19,13.17,13.18,174400.0,10.9452,10.9618,10.9452,10.9535,174400.0
2011-05-18 11:40:00,13.19,13.19,13.17,13.18,106400.0,10.9618,10.9618,10.9452,10.9535,106400.0
2011-05-18 11:50:00,13.18,13.19,13.15,13.18,127600.0,10.9535,10.9618,10.9286,10.9535,127600.0
2011-05-18 12:00:00,13.18,13.19,13.14,13.15,201200.0,10.9535,10.9618,10.9203,10.9286,201200.0
2011-05-18 12:10:00,13.15,13.19,13.15,13.19,206400.0,10.9286,10.9618,10.9286,10.9618,206400.0
2011-05-18 12:20:00,13.19,13.19,13.17,13.18,158800.0,10.9618,10.9618,10.9452,10.9535,158800.0
2011-05-18 12:30:00,13.17,13.21,13.17,13.18,259200.0,10.9452,10.9785,10.9452,10.9535,259200.0
2011-05-18 12:40:00,13.18,13.19,13.17,13.19,190800.0,10.9535,10.9618,10.9452,10.9618,190800.0
2011-05-18 12:50:00,13.19,13.19,13.17,13.17,237200.0,10.9618,10.9618,10.9452,10.9452,237200.0
2011-05-18 13:00:00,13.17,13.19,13.16,13.18,241600.0,10.9452,10.9618,10.9369,10.9535,241600.0
2011-05-18 13:10:00,13.18,13.19,13.17,13.18,228000.0,10.9535,10.9618,10.9452,10.9535,228000.0
2011-05-18 13:20:00,13.18,13.18,13.13,13.13,338800.0,10.9535,10.9535,10.912,10.912,338800.0
2011-05-18 13:30:00,13.13,13.15,13.13,13.14,196400.0,10.912,10.9286,10.912,10.9203,196400.0
2011-05-18 13:40:00,13.14,13.14,13.12,13.13,146800.0,10.9203,10.9203,10.9037,10.912,146800.0
2011-05-18 13:50:00,13.13,13.17,13.13,13.17,160400.0,10.912,10.9452,10.912,10.9452,160400.0
2011-05-18 14:00:00,13.17,13.19,13.15,13.19,302800.0,10.9452,10.9618,10.9286,10.9618,302800.0
2011-05-18 14:10:00,13.19,13.19,13.17,13.17,242000.0,10.9618,10.9618,10.9452,10.9452,242000.0
2011-05-18 14:20:00,13.17,13.17,13.15,13.16,212400.0,10.9452,10.9452,10.9286,10.9369,212400.0
2011-05-18 14:30:00,13.16,13.17,13.14,13.15,182000.0,10.9369,10.9452,10.9203,10.9286,182000.0
2011-05-18 14:40:00,13.15,13.16,13.11,13.12,363200.0,10.9286,10.9369,10.8953,10.9037,363200.0
2011-05-18 14:50:00,13.12,13.13,13.1,13.11,352800.0,10.9037,10.912,10.887,10.8953,352800.0
2011-05-18 15:00:00,13.11,13.15,13.11,13.15,360000.0,10.8953,10.9286,10.8953,10.9286,360000.0
2011-05-18 15:10:00,13.15,13.18,13.13,13.17,471200.0,10.9286,10.9535,10.912,10.9452,471200.0
2011-05-18 15:20:00,13.18,13.21,13.18,13.21,600800.0,10.9535,10.9785,10.9535,10.9785,600800.0
2011-05-18 15:30:00,13.21,13.21,13.18,13.19,433600.0,10.9785,10.9785,10.9535,10.9618,433600.0
2011-05-18 15:40:00,13.19,13.19,13.16,13.16,592000.0,10.9618,10.9618,10.9369,10.9369,592000.0
2011-05-18 15:50:00,13.16,13.17,13.15,13.17,957200.0,10.9369,10.9452,10.9286,10.9452,957200.0
2011-05-19 09:30:00,13.18,13.18,13.06,13.06,299200.0,10.9535,10.9535,10.8538,10.8538,299200.0
2011-05-19 09:40:00,13.06,13.13,13.03,13.12,502800.0,10.8538,10.912,10.8289,10.9037,502800.0
2011-05-19 09:50:00,13.12,13.13,13.09,13.13,447200.0,10.9037,10.912,10.8787,10.912,447200.0
2011-05-19 10:00:00,13.13,13.13,13.08,13.09,354400.0,10.912,10.912,10.8704,10.8787,354400.0
2011-05-19 10:10:00,13.09,13.1,13.05,13.05,329200.0,10.8787,10.887,10.8455,10.8455,329200.0
2011-05-19 10:20:00,13.05,13.06,13.04,13.05,386400.0,10.8455,10.8538,10.8372,10.8455,386400.0
2011-05-19 10:30:00,13.05,13.08,13.04,13.08,240800.0,10.8455,10.8704,10.8372,10.8704,240800.0
2011-05-19 10:40:00,13.07,13.08,13.04,13.05,257200.0,10.8621,10.8704,10.8372,10.8455,257200.0
2011-05-19 10:50:00,13.05,13.05,13.01,13.01,296400.0,10.8455,10.8455,10.8122,10.8122,296400.0
2011-05-19 11:00:00,13.02,13.02,12.98,12.98,262000.0,10.8206,10.8206,10.7873,10.7873,262000.0
2011-05-19 11:10:00,12.98,12.99,12.96,12.97,332400.0,10.7873,10.7956,10.7707,10.779,332400.0
2011-05-19 11:20:00,12.97,13.03,12.97,13.03,383200.0,10.779,10.8289,10.779,10.8289,383200.0
2011-05-19 11:30:00,13.03,13.04,13.0,13.01,178400.0,10.8289,10.8372,10.8039,10.8122,178400.0
2011-05-19 11:40:00,13.01,13.04,13.01,13.04,232800.0,10.8122,10.8372,10.8122,10.8372,232800.0
2011-05-19 11:50:00,13.04,13.05,13.03,13.05,172400.0,10.8372,10.8455,10.8289,10.8455,172400.0
2011-05-19 12:00:00,13.05,13.07,13.05,13.06,235200.0,10.8455,10.8621,10.8455,10.8538,235200.0
2011-05-19 12:10:00,13.06,13.08,13.06,13.07,160000.0,10.8538,10.8704,10.8538,10.8621,160000.0
2011-05-19 12:20:00,13.07,13.09,13.05,13.08,331600.0,10.8621,10.8787,10.8455,10.8704,331600.0
2011-05-19 12:30:00,13.08,13.09,13.06,13.08,279600.0,10.8704,10.8787,10.8538,10.8704,279600.0
2011-05-19 12:40:00,13.08,13.08,13.05,13.06,176000.0,10.8704,10.8704,10.8455,10.8538,176000.0
2011-05-19 12:50:00,13.06,13.07,13.03,13.04,568800.0,10.8538,10.8621,10.8289,10.8372,568800.0
2011-05-19 13:00:00,13.04,13.05,13.03,13.05,227200.0,10.8372,10.8455,10.8289,10.8455,227200.0
2011-05-19 13:10:00,13.05,13.06,13.04,13.06,172800.0,10.8455,10.8538,10.8372,10.8538,172800.0
2011-05-19 13:20:00,13.06,13.07,13.06,13.06,132800.0,10.8538,10.8621,10.8538,10.8538,132800.0
2011-05-19 13:30:00,13.06,13.07,13.06,13.06,133200.0,10.8538,10.8621,10.8538,10.8538,133200.0
2011-05-19 13:40:00,13.06,13.07,13.06,13.06,162800.0,10.8538,10.8621,10.8538,10.8538,162800.0
2011-05-19 13:50:00,13.06,13.07,13.05,13.06,296800.0,10.8538,10.8621,10.8455,10.8538,296800.0
2011-05-19 14:00:00,13.06,13.08,13.06,13.06,178800.0,10.8538,10.8704,10.8538,10.8538,178800.0
2011-05-19 14:10:00,13.06,13.07,13.04,13.05,314000.0,10.8538,10.8621,10.8372,10.8455,314000.0
2011-05-19 14:20:00,13.05,13.06,13.04,13.04,179600.0,10.8455,10.8538,10.8372,10.8372,179600.0
2011-05-19 14:30:00,13.04,13.06,13.04,13.06,139200.0,10.8372,10.8538,10.8372,10.8538,139200.0
2011-05-19 14:40:00,13.06,13.06,13.04,13.06,229600.0,10.8538,10.8538,10.8372,10.8538,229600.0
2011-05-19 14:50:00,13.06,13.07,13.06,13.06,178000.0,10.8538,10.8621,10.8538,10.8538,178000.0
2011-05-19 15:00:00,13.06,13.07,13.05,13.06,194000.0,10.8538,10.8621,10.8455,10.8538,194000.0
2011-05-19 15:10:00,13.06,13.06,13.05,13.06,255600.0,10.8538,10.8538,10.8455,10.8538,255600.0
2011-05-19 15:20:00,13.06,13.06,13.05,13.06,248400.0,10.8538,10.8538,10.8455,10.8538,248400.0
2011-05-19 15:30:00,13.06,13.06,13.04,13.05,350400.0,10.8538,10.8538,10.8372,10.8455,350400.0
2011-05-19 15:40:00,13.05,13.06,13.04,13.06,627200.0,10.8455,10.8538,10.8372,10.8538,627200.0
2011-05-19 15:50:00,13.06,13.06,13.03,13.04,1346800.0,10.8538,10.8538,10.8289,10.8372,1346800.0
2011-05-20 09:30:00,12.97,13.04,12.93,12.96,878400.0,10.779,10.8372,10.7458,10.7707,878400.0
2011-05-20 09:40:00,12.96,12.97,12.93,12.94,344800.0,10.7707,10.779,10.7458,10.7541,344800.0
2011-05-20 09:50:00,12.94,12.94,12.84,12.88,450000.0,10.7541,10.7541,10.671,10.7042,450000.0
2011-05-20 10:00:00,12.88,12.88,12.86,12.87,484400.0,10.7042,10.7042,10.6876,10.6959,484400.0
2011-05-20 10:10:00,12.87,12.9,12.87,12.89,399200.0,10.6959,10.7208,10.6959,10.7125,399200.0
2011-05-20 10:20:00,12.89,12.95,12.89,12.94,343200.0,10.7125,10.7624,10.7125,10.7541,343200.0
2011-05-20 10:30:00,12.94,12.95,12.91,12.92,274000.0,10.7541,10.7624,10.7291,10.7374,274000.0
2011-05-20 10:40:00,12.92,12.93,12.88,12.88,463200.0,10.7374,10.7458,10.7042,10.7042,463200.0
2011-05-20 10:50:00,12.88,12.9,12.88,12.89,244800.0,10.7042,10.7208,10.7042,10.7125,244800.0
2011-05-20 11:00:00,12.89,12.93,12.89,12.93,416000.0,10.7125,10.7458,10.7125,10.7458,416000.0
2011-05-20 11:10:00,12.93,12.97,12.92,12.92,332000.0,10.7458,10.779,10.7374,10.7374,332000.0
2011-05-20 11:20:00,12.92,12.97,12.92,12.97,277200.0,10.7374,10.779,10.7374,10.779,277200.0
2011-05-20 11:30:00,12.97,13.0,12.96,13.0,323600.0,10.779,10.8039,10.7707,10.8039,323600.0
2011-05-20 11:40:00,13.0,13.0,12.96,12.98,149200.0,10.8039,10.8039,10.7707,10.7873,149200.0
2011-05-20 11:50:00,12.98,12.99,12.97,12.98,136800.0,10.7873,10.7956,10.779,10.7873,136800.0
2011-05-20 12:00:00,12.98,13.01,12.98,12.99,191600.0,10.7873,10.8122,10.7873,10.7956,191600.0
2011-05-20 12:10:00,12.99,13.03,12.99,13.02,133200.0,10.7956,10.8289,10.7956,10.8206,133200.0
2011-05-20 12:20:00,13.03,13.07,13.03,13.05,359200.0,10.8289,10.8621,10.8289,10.8455,359200.0
2011-05-20 12:30:00,13.05,13.09,13.05,13.08,226000.0,10.8455,10.8787,10.8455,10.8704,226000.0
2011-05-20 12:40:00,13.08,13.1,13.08,13.1,265200.0,10.8704,10.887,10.8704,10.887,265200.0
2011-05-20 12:50:00,13.1,13.11,13.08,13.1,213600.0,10.887,10.8953,10.8704,10.887,213600.0
2011-05-20 13:00:00,13.09,13.12,13.09,13.11,193200.0,10.8787,10.9037,10.8787,10.8953,193200.0
2011-05-20 13:10:00,13.11,13.13,13.09,13.13,195200.0,10.8953,10.912,10.8787,10.912,195200.0
2011-05-20 13:20:00,13.13,13.14,13.12,13.13,243600.0,10.912,10.9203,10.9037,10.912,243600.0
2011-05-20 13:30:00,13.13,13.17,13.13,13.16,303600.0,10.912,10.9452,10.912,10.9369,303600.0
2011-05-20 13:40:00,13.16,13.16,13.13,13.13,195600.0,10.9369,10.9369,10.912,10.912,195600.0
2011-05-20 13:50:00,13.13,13.13,13.11,13.13,189200.0,10.912,10.912,10.8953,10.912,189200.0
2011-05-20 14:00:00,13.13,13.14,13.13,13.13,234800.0,10.912,10.9203,10.912,10.912,234800.0
2011-05-20 14:10:00,13.13,13.13,13.12,13.13,219600.0,10.912,10.912,10.9037,10.912,219600.0
2011-05-20 14:20:00,13.13,13.15,13.13,13.15,317600.0,10.912,10.9286,10.912,10.9286,317600.0
2011-05-20 14:30:00,13.15,13.15,13.14,13.14,280000.0,10.9286,10.9286,10.9203,10.9203,280000.0
2011-05-20 14:40:00,13.14,13.18,13.14,13.17,271600.0,10.9203,10.9535,10.9203,10.9452,271600.0
2011-05-20 14:50:00,13.17,13.17,13.15,13.16,381600.0,10.9452,10.9452,10.9286,10.9369,381600.0
2011-05-20 15:00:00,13.16,13.17,13.15,13.17,458400.0,10.9369,10.9452,10.9286,10.9452,458400.0
2011-05-20 15:10:00,13.17,13.18,13.16,13.17,329600.0,10.9452,10.9535,10.9369,10.9452,329600.0
2011-05-20 15:20:00,13.17,13.18,13.17,13.17,315200.0,10.9452,10.9535,10.9452,10.9452,315200.0
2011-05-20 15:30:00,13.17,13.19,13.16,13.19,598400.0,10.9452,10.9618,10.9369,10.9618,598400.0
2011-05-20 15:40:00,13.19,13.19,13.17,13.18,1062800.0,10.9618,10.9618,10.9452,10.9535,1062800.0
2011-05-20 15:50:00,13.18,13.18,13.14,13.15,1102000.0,10.9535,10.9535,10.9203,10.9286,1102000.0
2011-05-23 09:30:00,13.05,13.21,13.04,13.2,475600.0,10.8455,10.9785,10.8372,10.9701,475600.0
2011-05-23 09:40:00,13.2,13.23,13.13,13.17,300000.0,10.9701,10.9951,10.912,10.9452,300000.0
2011-05-23 09:50:00,13.17,13.19,13.16,13.17,186800.0,10.9452,10.9618,10.9369,10.9452,186800.0
2011-05-23 10:00:00,13.17,13.18,13.15,13.18,290800.0,10.9452,10.9535,10.9286,10.9535,290800.0
2011-05-23 10:10:00,13.18,13.19,13.17,13.18,320000.0,10.9535,10.9618,10.9452,10.9535,320000.0
2011-05-23 10:20:00,13.18,13.2,13.17,13.19,381200.0,10.9535,10.9701,10.9452,10.9618,381200.0
2011-05-23 10:30:00,13.18,13.22,13.18,13.21,268400.0,10.9535,10.9868,10.9535,10.9785,268400.0
2011-05-23 10:40:00,13.21,13.21,13.17,13.19,274400.0,10.9785,10.9785,10.9452,10.9618,274400.0
2011-05-23 10:50:00,13.19,13.22,13.17,13.19,311600.0,10.9618,10.9868,10.9452,10.9618,311600.0
2011-05-23 11:00:00,13.19,13.22,13.17,13.18,254800.0,10.9618,10.9868,10.9452,10.9535,254800.0
2011-05-23 11:10:00,13.18,13.2,13.16,13.18,252400.0,10.9535,10.9701,10.9369,10.9535,252400.0
2011-05-23 11:20:00,13.18,13.18,13.15,13.18,206800.0,10.9535,10.9535,10.9286,10.9535,206800.0
2011-05-23 11:30:00,13.18,13.18,13.13,13.15,207600.0,10.9535,10.9535,10.912,10.9286,207600.0
2011-05-23 11:40:00,13.15,13.15,13.13,13.14,154000.0,10.9286,10.9286,10.912,10.9203,154000.0
2011-05-23 11:50:00,13.13,13.17,13.13,13.16,276000.0,10.912,10.9452,10.912,10.9369,276000.0
2011-05-23 12:00:00,13.16,13.19,13.15,13.19,164000.0,10.9369,10.9618,10.9286,10.9618,164000.0
2011-05-23 12:10:00,13.19,13.21,13.17,13.2,329200.0,10.9618,10.9785,10.9452,10.9701,329200.0
2011-05-23 12:20:00,13.2,13.2,13.17,13.19,218000.0,10.9701,10.9701,10.9452,10.9618,218000.0
2011-05-23 12:30:00,13.19,13.19,13.17,13.18,280000.0,10.9618,10.9618,10.9452,10.9535,280000.0
2011-05-23 12:40:00,13.18,13.19,13.17,13.19,216000.0,10.9535,10.9618,10.9452,10.9618,216000.0
2011-05-23 12:50:00,13.19,13.2,13.18,13.2,194000.0,10.9618,10.9701,10.9535,10.9701,194000.0
2011-05-23 13:00:00,13.19,13.19,13.15,13.17,129200.0,10.9618,10.9618,10.9286,10.9452,129200.0
2011-05-23 13:10:00,13.17,13.18,13.15,13.16,100000.0,10.9452,10.9535,10.9286,10.9369,100000.0
2011-05-23 13:20:00,13.16,13.18,13.15,13.16,110800.0,10.9369,10.9535,10.9286,10.9369,110800.0
2011-05-23 13:30:00,13.16,13.18,13.15,13.17,140000.0,10.9369,10.9535,10.9286,10.9452,140000.0
2011-05-23 13:40:00,13.17,13.18,13.17,13.18,116800.0,10.9452,10.9535,10.9452,10.9535,116800.0
2011-05-23 13:50:00,13.18,13.21,13.17,13.21,233200.0,10.9535,10.9785,10.9452,10.9785,233200.0
2011-05-23 14:00:00,13.21,13.25,13.2,13.24,518400.0,10.9785,11.0117,10.9701,11.0034,518400.0
2011-05-23 14:10:00,13.24,13.28,13.24,13.28,772000.0,11.0034,11.0366,11.0034,11.0366,772000.0
2011-05-23 14:20:00,13.28,13.31,13.27,13.3,482400.0,11.0366,11.0616,11.0283,11.0533,482400.0
2011-05-23 14:30:00,13.3,13.32,13.29,13.31,520800.0,11.0533,11.0699,11.0449,11.0616,520800.0
2011-05-23 14:40:00,13.31,13.32,13.29,13.29,324800.0,11.0616,11.0699,11.0449,11.0449,324800.0
2011-05-23 14:50:00,13.29,13.3,13.26,13.26,263200.0,11.0449,11.0533,11.02,11.02,263200.0
2011-05-23 15:00:00,13.26,13.27,13.24,13.24,213600.0,11.02,11.0283,11.0034,11.0034,213600.0
2011-05-23 15:10:00,13.24,13.28,13.24,13.27,528400.0,11.0034,11.0366,11.0034,11.0283,528400.0
2011-05-23 15:20:00,13.27,13.28,13.24,13.24,373200.0,11.0283,11.0366,11.0034,11.0034,373200.0
2011-05-23 15:30:00,13.25,13.26,13.22,13.22,656400.0,11.0117,11.02,10.9868,10.9868,656400.0
2011-05-23 15:40:00,13.22,13.22,13.19,13.2,492000.0,10.9868,10.9868,10.9618,10.9701,492000.0
2011-05-23 15:50:00,13.2,13.2,13.19,13.2,783600.0,10.9701,10.9701,10.9618,10.9701,783600.0
2011-05-24 09:30:00,13.23,13.27,13.21,13.26,394400.0,10.9951,11.0283,10.9785,11.02,394400.0
2011-05-24 09:40:00,13.26,13.39,13.24,13.39,768800.0,11.02,11.128,11.0034,11.128,768800.0
2011-05-24 09:50:00,13.39,13.46,13.38,13.46,772800.0,11.128,11.1862,11.1197,11.1862,772800.0
2011-05-24 10:00:00,13.46,13.5,13.43,13.48,990800.0,11.1862,11.2195,11.1613,11.2028,990800.0
2011-05-24 10:10:00,13.48,13.51,13.44,13.44,530000.0,11.2028,11.2278,11.1696,11.1696,530000.0
2011-05-24 10:20:00,13.44,13.45,13.38,13.38,290800.0,11.1696,11.1779,11.1197,11.1197,290800.0
2011-05-24 10:30:00,13.39,13.4,13.36,13.36,331200.0,11.128,11.1364,11.1031,11.1031,331200.0
2011-05-24 10:40:00,13.36,13.37,13.32,13.35,286000.0,11.1031,11.1114,11.0699,11.0948,286000.0
2011-05-24 10:50:00,13.36,13.37,13.32,13.35,280000.0,11.1031,11.1114,11.0699,11.0948,280000.0
2011-05-24 11:00:00,13.35,13.35,13.31,13.34,203200.0,11.0948,11.0948,11.0616,11.0865,203200.0
2011-05-24 11:10:00,13.34,13.35,13.31,13.32,243600.0,11.0865,11.0948,11.0616,11.0699,243600.0
2011-05-24 11:20:00,13.32,13.33,13.3,13.31,163600.0,11.0699,11.0782,11.0533,11.0616,163600.0
2011-05-24 11:30:00,13.31,13.33,13.31,13.33,134800.0,11.0616,11.0782,11.0616,11.0782,134800.0
2011-05-24 11:40:00,13.33,13.34,13.3,13.31,218400.0,11.0782,11.0865,11.0533,11.0616,218400.0
2011-05-24 11:50:00,13.3,13.32,13.3,13.31,104800.0,11.0533,11.0699,11.0533,11.0616,104800.0
2011-05-24 12:00:00,13.31,13.31,13.29,13.31,113200.0,11.0616,11.0616,11.0449,11.0616,113200.0
2011-05-24 12:10:00,13.31,13.32,13.29,13.3,138400.0,11.0616,11.0699,11.0449,11.0533,138400.0
2011-05-24 12:20:00,13.3,13.3,13.27,13.29,160400.0,11.0533,11.0533,11.0283,11.0449,160400.0
2011-05-24 12:30:00,13.29,13.29,13.26,13.29,120800.0,11.0449,11.0449,11.02,11.0449,120800.0
2011-05-24 12:40:00,13.29,13.3,13.28,13.28,124400.0,11.0449,11.0533,11.0366,11.0366,124400.0
2011-05-24 12:50:00,13.28,13.31,13.27,13.28,152000.0,11.0366,11.0616,11.0283,11.0366,152000.0
2011-05-24 13:00:00,13.27,13.3,13.27,13.29,148400.0,11.0283,11.0533,11.0283,11.0449,148400.0
2011-05-24 13:10:00,13.29,13.29,13.25,13.26,115200.0,11.0449,11.0449,11.0117,11.02,115200.0
2011-05-24 13:20:00,13.26,13.27,13.25,13.27,119200.0,11.02,11.0283,11.0117,11.0283,119200.0
2011-05-24 13:30:00,13.27,13.27,13.25,13.26,154400.0,11.0283,11.0283,11.0117,11.02,154400.0
2011-05-24 13:40:00,13.26,13.29,13.26,13.28,410000.0,11.02,11.0449,11.02,11.0366,410000.0
2011-05-24 13:50:00,13.28,13.3,13.28,13.28,173600.0,11.0366,11.0533,11.0366,11.0366,173600.0
2011-05-24 14:00:00,13.29,13.29,13.28,13.29,127200.0,11.0449,11.0449,11.0366,11.0449,127200.0
2011-05-24 14:10:00,13.29,13.3,13.28,13.3,173600.0,11.0449,11.0533,11.0366,11.0533,173600.0
2011-05-24 14:20:00,13.3,13.32,13.3,13.32,198400.0,11.0533,11.0699,11.0533,11.0699,198400.0
2011-05-24 14:30:00,13.32,13.32,13.3,13.3,97600.0,11.0699,11.0699,11.0533,11.0533,97600.0
2011-05-24 14:40:00,13.3,13.31,13.29,13.29,270800.0,11.0533,11.0616,11.0449,11.0449,270800.0
2011-05-24 14:50:00,13.29,13.3,13.28,13.3,128800.0,11.0449,11.0533,11.0366,11.0533,128800.0
2011-05-24 15:00:00,13.3,13.31,13.3,13.31,268400.0,11.0533,11.0616,11.0533,11.0616,268400.0
2011-05-24 15:10:00,13.31,13.31,13.29,13.29,210800.0,11.0616,11.0616,11.0449,11.0449,210800.0
2011-05-24 15:20:00,13.29,13.3,13.29,13.29,170400.0,11.0449,11.0533,11.0449,11.0449,170400.0
2011-05-24 15:30:00,13.29,13.29,13.26,13.26,341200.0,11.0449,11.0449,11.02,11.02,341200.0
2011-05-24 15:40:00,13.26,13.26,13.23,13.24,529600.0,11.02,11.02,10.9951,11.0034,529600.0
2011-05-24 15:50:00,13.24,13.24,13.22,13.24,654800.0,11.0034,11.0034,10.9868,11.0034,654800.0
2011-05-25 09:30:00,13.18,13.18,13.08,13.13,346400.0,10.9535,10.9535,10.8704,10.912,346400.0
2011-05-25 09:40:00,13.13,13.17,13.11,13.16,302000.0,10.912,10.9452,10.8953,10.9369,302000.0
2011-05-25 09:50:00,13.16,13.18,13.14,13.18,350000.0,10.9369,10.9535,10.9203,10.9535,350000.0
2011-05-25 10:00:00,13.17,13.2,13.15,13.17,380800.0,10.9452,10.9701,10.9286,10.9452,380800.0
2011-05-25 10:10:00,13.17,13.2,13.16,13.18,453200.0,10.9452,10.9701,10.9369,10.9535,453200.0
2011-05-25 10:20:00,13.18,13.22,13.18,13.21,286000.0,10.9535,10.9868,10.9535,10.9785,286000.0
2011-05-25 10:30:00,13.21,13.24,13.19,13.23,234800.0,10.9785,11.0034,10.9618,10.9951,234800.0
2011-05-25 10:40:00,13.23,13.24,13.22,13.23,334800.0,10.9951,11.0034,10.9868,10.9951,334800.0
2011-05-25 10:50:00,13.23,13.25,13.22,13.22,310400.0,10.9951,11.0117,10.9868,10.9868,310400.0
2011-05-25 11:00:00,13.22,13.24,13.22,13.22,173600.0,10.9868,11.0034,10.9868,10.9868,173600.0
2011-05-25 11:10:00,13.22,13.25,13.22,13.25,198400.0,10.9868,11.0117,10.9868,11.0117,198400.0
2011-05-25 11:20:00,13.25,13.26,13.23,13.24,246800.0,11.0117,11.02,10.9951,11.0034,246800.0
2011-05-25 11:30:00,13.24,13.25,13.22,13.24,273600.0,11.0034,11.0117,10.9868,11.0034,273600.0
2011-05-25 11:40:00,13.24,13.25,13.23,13.23,230800.0,11.0034,11.0117,10.9951,10.9951,230800.0
2011-05-25 11:50:00,13.23,13.24,13.22,13.22,109200.0,10.9951,11.0034,10.9868,10.9868,109200.0
2011-05-25 12:00:00,13.22,13.25,13.22,13.23,193200.0,10.9868,11.0117,10.9868,10.9951,193200.0
2011-05-25 12:10:00,13.23,13.23,13.19,13.19,189200.0,10.9951,10.9951,10.9618,10.9618,189200.0
2011-05-25 12:20:00,13.19,13.2,13.19,13.2,150000.0,10.9618,10.9701,10.9618,10.9701,150000.0
2011-05-25 12:30:00,13.19,13.2,13.18,13.19,161600.0,10.9618,10.9701,10.9535,10.9618,161600.0
2011-05-25 12:40:00,13.19,13.19,13.17,13.18,129600.0,10.9618,10.9618,10.9452,10.9535,129600.0
2011-05-25 12:50:00,13.18,13.19,13.17,13.19,142800.0,10.9535,10.9618,10.9452,10.9618,142800.0
2011-05-25 13:00:00,13.19,13.19,13.18,13.19,177200.0,10.9618,10.9618,10.9535,10.9618,177200.0
2011-05-25 13:10:00,13.19,13.19,13.17,13.17,118800.0,10.9618,10.9618,10.9452,10.9452,118800.0
2011-05-25 13:20:00,13.17,13.18,13.16,13.16,134400.0,10.9452,10.9535,10.9369,10.9369,134400.0
2011-05-25 13:30:00,13.16,13.18,13.16,13.17,137200.0,10.9369,10.9535,10.9369,10.9452,137200.0
2011-05-25 13:40:00,13.17,13.17,13.15,13.15,198000.0,10.9452,10.9452,10.9286,10.9286,198000.0
2011-05-25 13:50:00,13.15,13.15,13.14,13.14,226000.0,10.9286,10.9286,10.9203,10.9203,226000.0
2011-05-25 14:00:00,13.14,13.15,13.13,13.13,340000.0,10.9203,10.9286,10.912,10.912,340000.0
2011-05-25 14:10:00,13.14,13.14,13.11,13.12,263200.0,10.9203,10.9203,10.8953,10.9037,263200.0
2011-05-25 14:20:00,13.12,13.14,13.09,13.13,1330800.0,10.9037,10.9203,10.8787,10.912,1330800.0
2011-05-25 14:30:00,13.14,13.16,13.13,13.16,181600.0,10.9203,10.9369,10.912,10.9369,181600.0
2011-05-25 14:40:00,13.16,13.17,13.15,13.15,297200.0,10.9369,10.9452,10.9286,10.9286,297200.0
2011-05-25 14:50:00,13.15,13.18,13.15,13.18,219200.0,10.9286,10.9535,10.9286,10.9535,219200.0
2011-05-25 15:00:00,13.18,13.24,13.17,13.23,488000.0,10.9535,11.0034,10.9452,10.9951,488000.0
2011-05-25 15:10:00,13.23,13.24,13.21,13.21,306000.0,10.9951,11.0034,10.9785,10.9785,306000.0
2011-05-25 15:20:00,13.2,13.2,13.19,13.19,361600.0,10.9701,10.9701,10.9618,10.9618,361600.0
2011-05-25 15:30:00,13.19,13.2,13.18,13.2,447600.0,10.9618,10.9701,10.9535,10.9701,447600.0
2011-05-25 15:40:00,13.2,13.2,13.17,13.18,549600.0,10.9701,10.9701,10.9452,10.9535,549600.0
2011-05-25 15:50:00,13.18,13.18,13.15,13.16,741600.0,10.9535,10.9535,10.9286,10.9369,741600.0
2011-05-26 09:30:00,13.14,13.21,13.11,13.21,430000.0,10.9203,10.9785,10.8953,10.9785,430000.0
2011-05-26 09:40:00,13.21,13.22,13.17,13.17,286000.0,10.9785,10.9868,10.9452,10.9452,286000.0
2011-05-26 09:50:00,13.17,13.21,13.16,13.18,502000.0,10.9452,10.9785,10.9369,10.9535,502000.0
2011-05-26 10:00:00,13.18,13.21,13.18,13.2,345600.0,10.9535,10.9785,10.9535,10.9701,345600.0
2011-05-26 10:10:00,13.2,13.24,13.19,13.24,660800.0,10.9701,11.0034,10.9618,11.0034,660800.0
2011-05-26 10:20:00,13.23,13.25,13.22,13.23,264000.0,10.9951,11.0117,10.9868,10.9951,264000.0
2011-05-26 10:30:00,13.23,13.24,13.22,13.24,173600.0,10.9951,11.0034,10.9868,11.0034,173600.0
2011-05-26 10:40:00,13.23,13.27,13.23,13.26,406000.0,10.9951,11.0283,10.9951,11.02,406000.0
2011-05-26 10:50:00,13.27,13.28,13.24,13.25,491600.0,11.0283,11.0366,11.0034,11.0117,491600.0
2011-05-26 11:00:00,13.25,13.27,13.23,13.25,508400.0,11.0117,11.0283,10.9951,11.0117,508400.0
2011-05-26 11:10:00,13.25,13.26,13.24,13.25,173600.0,11.0117,11.02,11.0034,11.0117,173600.0
2011-05-26 11:20:00,13.26,13.27,13.24,13.27,179600.0,11.02,11.0283,11.0034,11.0283,179600.0
2011-05-26 11:30:00,13.27,13.31,13.27,13.27,524400.0,11.0283,11.0616,11.0283,11.0283,524400.0
2011-05-26 11:40:00,13.27,13.31,13.27,13.3,194400.0,11.0283,11.0616,11.0283,11.0533,194400.0
2011-05-26 11:50:00,13.3,13.32,13.29,13.31,232800.0,11.0533,11.0699,11.0449,11.0616,232800.0
2011-05-26 12:00:00,13.31,13.31,13.28,13.3,129200.0,11.0616,11.0616,11.0366,11.0533,129200.0
2011-05-26 12:10:00,13.29,13.31,13.29,13.31,162400.0,11.0449,11.0616,11.0449,11.0616,162400.0
2011-05-26 12:20:00,13.31,13.31,13.3,13.31,186400.0,11.0616,11.0616,11.0533,11.0616,186400.0
2011-05-26 12:30:00,13.31,13.32,13.31,13.32,246000.0,11.0616,11.0699,11.0616,11.0699,246000.0
2011-05-26 12:40:00,13.32,13.36,13.32,13.35,343200.0,11.0699,11.1031,11.0699,11.0948,343200.0
2011-05-26 12:50:00,13.35,13.36,13.34,13.34,239200.0,11.0948,11.1031,11.0865,11.0865,239200.0
2011-05-26 13:00:00,13.35,13.36,13.34,13.34,156800.0,11.0948,11.1031,11.0865,11.0865,156800.0
2011-05-26 13:10:00,13.34,13.36,13.33,13.36,156400.0,11.0865,11.1031,11.0782,11.1031,156400.0
2011-05-26 13:20:00,13.35,13.37,13.34,13.36,222800.0,11.0948,11.1114,11.0865,11.1031,222800.0
2011-05-26 13:30:00,13.36,13.36,13.35,13.35,178000.0,11.1031,11.1031,11.0948,11.0948,178000.0
2011-05-26 13:40:00,13.35,13.35,13.34,13.34,111600.0,11.0948,11.0948,11.0865,11.0865,111600.0
2011-05-26 13:50:00,13.34,13.35,13.33,13.33,161600.0,11.0865,11.0948,11.0782,11.0782,161600.0
2011-05-26 14:00:00,13.33,13.35,13.33,13.33,158000.0,11.0782,11.0948,11.0782,11.0782,158000.0
2011-05-26 14:10:00,13.33,13.36,13.33,13.36,196800.0,11.0782,11.1031,11.0782,11.1031,196800.0
2011-05-26 14:20:00,13.36,13.38,13.35,13.38,204800.0,11.1031,11.1197,11.0948,11.1197,204800.0
2011-05-26 14:30:00,13.37,13.38,13.36,13.37,165200.0,11.1114,11.1197,11.1031,11.1114,165200.0
2011-05-26 14:40:00,13.37,13.4,13.37,13.4,266400.0,11.1114,11.1364,11.1114,11.1364,266400.0
2011-05-26 14:50:00,13.4,13.43,13.4,13.42,299200.0,11.1364,11.1613,11.1364,11.153,299200.0
2011-05-26 15:00:00,13.42,13.43,13.41,13.42,599200.0,11.153,11.1613,11.1447,11.153,599200.0
2011-05-26 15:10:00,13.42,13.43,13.4,13.43,511200.0,11.153,11.1613,11.1364,11.1613,511200.0
2011-05-26 15:20:00,13.43,13.46,13.43,13.46,485600.0,11.1613,11.1862,11.1613,11.1862,485600.0
2011-05-26 15:30:00,13.45,13.47,13.45,13.47,629200.0,11.1779,11.1945,11.1779,11.1945,629200.0
2011-05-26 15:40:00,13.47,13.47,13.42,13.42,689200.0,11.1945,11.1945,11.153,11.153,689200.0
2011-05-26 15:50:00,13.42,13.43,13.41,13.43,1141600.0,11.153,11.1613,11.1447,11.1613,1141600.0
2011-05-27 09:30:00,13.42,13.48,13.39,13.45,362400.0,11.153,11.2028,11.128,11.1779,362400.0
2011-05-27 09:40:00,13.46,13.49,13.43,13.45,204000.0,11.1862,11.2112,11.1613,11.1779,204000.0
2011-05-27 09:50:00,13.46,13.49,13.43,13.47,322000.0,11.1862,11.2112,11.1613,11.1945,322000.0
2011-05-27 10:00:00,13.47,13.48,13.39,13.43,472800.0,11.1945,11.2028,11.128,11.1613,472800.0
2011-05-27 10:10:00,13.43,13.44,13.4,13.44,249600.0,11.1613,11.1696,11.1364,11.1696,249600.0
2011-05-27 10:20:00,13.44,13.46,13.41,13.46,271200.0,11.1696,11.1862,11.1447,11.1862,271200.0
2011-05-27 10:30:00,13.46,13.47,13.45,13.46,380800.0,11.1862,11.1945,11.1779,11.1862,380800.0
2011-05-27 10:40:00,13.46,13.47,13.45,13.46,189200.0,11.1862,11.1945,11.1779,11.1862,189200.0
2011-05-27 10:50:00,13.46,13.47,13.46,13.46,333600.0,11.1862,11.1945,11.1862,11.1862,333600.0
2011-05-27 11:00:00,13.46,13.48,13.46,13.48,154000.0,11.1862,11.2028,11.1862,11.2028,154000.0
2011-05-27 11:10:00,13.48,13.48,13.46,13.47,154400.0,11.2028,11.2028,11.1862,11.1945,154400.0
2011-05-27 11:20:00,13.47,13.47,13.45,13.46,207200.0,11.1945,11.1945,11.1779,11.1862,207200.0
2011-05-27 11:30:00,13.46,13.46,13.44,13.46,136800.0,11.1862,11.1862,11.1696,11.1862,136800.0
2011-05-27 11:40:00,13.46,13.46,13.44,13.44,113200.0,11.1862,11.1862,11.1696,11.1696,113200.0
2011-05-27 11:50:00,13.43,13.45,13.43,13.44,128800.0,11.1613,11.1779,11.1613,11.1696,128800.0
2011-05-27 12:00:00,13.44,13.44,13.39,13.41,127200.0,11.1696,11.1696,11.128,11.1447,127200.0
2011-05-27 12:10:00,13.41,13.43,13.41,13.41,194400.0,11.1447,11.1613,11.1447,11.1447,194400.0
2011-05-27 12:20:00,13.41,13.43,13.41,13.43,90800.0,11.1447,11.1613,11.1447,11.1613,90800.0
2011-05-27 12:30:00,13.43,13.43,13.42,13.43,100400.0,11.1613,11.1613,11.153,11.1613,100400.0
2011-05-27 12:40:00,13.43,13.44,13.43,13.43,72400.0,11.1613,11.1696,11.1613,11.1613,72400.0
2011-05-27 12:50:00,13.44,13.44,13.42,13.42,96400.0,11.1696,11.1696,11.153,11.153,96400.0
2011-05-27 13:00:00,13.42,13.43,13.42,13.43,84400.0,11.153,11.1613,11.153,11.1613,84400.0
2011-05-27 13:10:00,13.43,13.43,13.41,13.41,121200.0,11.1613,11.1613,11.1447,11.1447,121200.0
2011-05-27 13:20:00,13.42,13.42,13.41,13.42,114800.0,11.153,11.153,11.1447,11.153,114800.0
2011-05-27 13:30:00,13.42,13.43,13.41,13.42,80400.0,11.153,11.1613,11.1447,11.153,80400.0
2011-05-27 13:40:00,13.42,13.43,13.41,13.41,99200.0,11.153,11.1613,11.1447,11.1447,99200.0
2011-05-27 13:50:00,13.41,13.41,13.4,13.4,80400.0,11.1447,11.1447,11.1364,11.1364,80400.0
2011-05-27 14:00:00,13.4,13.42,13.4,13.41,96000.0,11.1364,11.153,11.1364,11.1447,96000.0
2011-05-27 14:10:00,13.41,13.41,13.4,13.4,160800.0,11.1447,11.1447,11.1364,11.1364,160800.0
2011-05-27 14:20:00,13.4,13.41,13.39,13.4,180400.0,11.1364,11.1447,11.128,11.1364,180400.0
2011-05-27 14:30:00,13.4,13.4,13.39,13.4,117600.0,11.1364,11.1364,11.128,11.1364,117600.0
2011-05-27 14:40:00,13.4,13.4,13.37,13.38,120000.0,11.1364,11.1364,11.1114,11.1197,120000.0
2011-05-27 14:50:00,13.38,13.38,13.37,13.37,104800.0,11.1197,11.1197,11.1114,11.1114,104800.0
2011-05-27 15:00:00,13.37,13.37,13.36,13.36,134800.0,11.1114,11.1114,11.1031,11.1031,134800.0
2011-05-27 15:10:00,13.36,13.38,13.36,13.38,166400.0,11.1031,11.1197,11.1031,11.1197,166400.0
2011-05-27 15:20:00,13.38,13.38,13.37,13.38,152800.0,11.1197,11.1197,11.1114,11.1197,152800.0
2011-05-27 15:30:00,13.38,13.38,13.36,13.36,435600.0,11.1197,11.1197,11.1031,11.1031,435600.0
2011-05-27 15:40:00,13.36,13.37,13.35,13.36,536000.0,11.1031,11.1114,11.0948,11.1031,536000.0
2011-05-27 15:50:00,13.36,13.37,13.35,13.37,756400.0,11.1031,11.1114,11.0948,11.1114,756400.0
2011-05-31 09:30:00,13.4,13.44,13.33,13.36,1033600.0,11.1364,11.1696,11.0782,11.1031,1033600.0
2011-05-31 09:40:00,13.36,13.37,13.32,13.34,294400.0,11.1031,11.1114,11.0699,11.0865,294400.0
2011-05-31 09:50:00,13.34,13.36,13.33,13.33,308800.0,11.0865,11.1031,11.0782,11.0782,308800.0
2011-05-31 10:00:00,13.32,13.33,13.24,13.27,567200.0,11.0699,11.0782,11.0034,11.0283,567200.0
2011-05-31 10:10:00,13.27,13.28,13.21,13.22,460000.0,11.0283,11.0366,10.9785,10.9868,460000.0
2011-05-31 10:20:00,13.22,13.23,13.2,13.22,402000.0,10.9868,10.9951,10.9701,10.9868,402000.0
2011-05-31 10:30:00,13.22,13.23,13.2,13.21,509600.0,10.9868,10.9951,10.9701,10.9785,509600.0
2011-05-31 10:40:00,13.21,13.22,13.2,13.21,647200.0,10.9785,10.9868,10.9701,10.9785,647200.0
2011-05-31 10:50:00,13.21,13.21,13.16,13.18,499200.0,10.9785,10.9785,10.9369,10.9535,499200.0
2011-05-31 11:00:00,13.18,13.18,13.15,13.15,404800.0,10.9535,10.9535,10.9286,10.9286,404800.0
2011-05-31 11:10:00,13.15,13.19,13.15,13.18,347600.0,10.9286,10.9618,10.9286,10.9535,347600.0
2011-05-31 11:20:00,13.18,13.19,13.15,13.17,284800.0,10.9535,10.9618,10.9286,10.9452,284800.0
2011-05-31 11:30:00,13.17,13.18,13.13,13.14,233600.0,10.9452,10.9535,10.912,10.9203,233600.0
2011-05-31 11:40:00,13.14,13.15,13.12,13.12,374000.0,10.9203,10.9286,10.9037,10.9037,374000.0
2011-05-31 11:50:00,13.12,13.13,13.12,13.13,293200.0,10.9037,10.912,10.9037,10.912,293200.0
2011-05-31 12:00:00,13.13,13.15,13.12,13.15,237200.0,10.912,10.9286,10.9037,10.9286,237200.0
2011-05-31 12:10:00,13.15,13.15,13.12,13.13,230800.0,10.9286,10.9286,10.9037,10.912,230800.0
2011-05-31 12:20:00,13.13,13.14,13.13,13.13,138000.0,10.912,10.9203,10.912,10.912,138000.0
2011-05-31 12:30:00,13.13,13.13,13.12,13.12,224000.0,10.912,10.912,10.9037,10.9037,224000.0
2011-05-31 12:40:00,13.13,13.15,13.12,13.13,255200.0,10.912,10.9286,10.9037,10.912,255200.0
2011-05-31 12:50:00,13.13,13.16,13.12,13.14,562400.0,10.912,10.9369,10.9037,10.9203,562400.0
2011-05-31 13:00:00,13.15,13.19,13.14,13.19,281600.0,10.9286,10.9618,10.9203,10.9618,281600.0
2011-05-31 13:10:00,13.19,13.22,13.19,13.22,523200.0,10.9618,10.9868,10.9618,10.9868,523200.0
2011-05-31 13:20:00,13.21,13.23,13.2,13.22,392800.0,10.9785,10.9951,10.9701,10.9868,392800.0
2011-05-31 13:30:00,13.22,13.23,13.21,13.22,392800.0,10.9868,10.9951,10.9785,10.9868,392800.0
2011-05-31 13:40:00,13.22,13.26,13.22,13.24,339600.0,10.9868,11.02,10.9868,11.0034,339600.0
2011-05-31 13:50:00,13.24,13.25,13.23,13.24,210000.0,11.0034,11.0117,10.9951,11.0034,210000.0
2011-05-31 14:00:00,13.24,13.24,13.22,13.23,348800.0,11.0034,11.0034,10.9868,10.9951,348800.0
2011-05-31 14:10:00,13.23,13.26,13.23,13.24,253600.0,10.9951,11.02,10.9951,11.0034,253600.0
2011-05-31 14:20:00,13.24,13.25,13.22,13.23,284400.0,11.0034,11.0117,10.9868,10.9951,284400.0
2011-05-31 14:30:00,13.23,13.24,13.22,13.22,266000.0,10.9951,11.0034,10.9868,10.9868,266000.0
2011-05-31 14:40:00,13.22,13.24,13.21,13.21,318000.0,10.9868,11.0034,10.9785,10.9785,318000.0
2011-05-31 14:50:00,13.21,13.25,13.21,13.24,440000.0,10.9785,11.0117,10.9785,11.0034,440000.0
2011-05-31 15:00:00,13.24,13.24,13.22,13.24,336400.0,11.0034,11.0034,10.9868,11.0034,336400.0
2011-05-31 15:10:00,13.24,13.24,13.22,13.24,438800.0,11.0034,11.0034,10.9868,11.0034,438800.0
2011-05-31 15:20:00,13.24,13.26,13.22,13.24,383200.0,11.0034,11.02,10.9868,11.0034,383200.0
2011-05-31 15:30:00,13.24,13.24,13.21,13.21,446800.0,11.0034,11.0034,10.9785,10.9785,446800.0
2011-05-31 15:40:00,13.21,13.25,13.21,13.25,1284800.0,10.9785,11.0117,10.9785,11.0117,1284800.0
2011-05-31 15:50:00,13.25,13.27,13.24,13.26,1779200.0,11.0117,11.0283,11.0034,11.02,1779200.0
2011-06-01 09:30:00,13.22,13.25,13.2,13.23,401200.0,10.9868,11.0117,10.9701,10.9951,401200.0
2011-06-01 09:40:00,13.23,13.29,13.22,13.25,355200.0,10.9951,11.0449,10.9868,11.0117,355200.0
2011-06-01 09:50:00,13.25,13.26,13.19,13.19,589600.0,11.0117,11.02,10.9618,10.9618,589600.0
2011-06-01 10:00:00,13.19,13.24,13.18,13.19,502000.0,10.9618,11.0034,10.9535,10.9618,502000.0
2011-06-01 10:10:00,13.19,13.19,13.14,13.17,478400.0,10.9618,10.9618,10.9203,10.9452,478400.0
2011-06-01 10:20:00,13.16,13.2,13.15,13.15,772400.0,10.9369,10.9701,10.9286,10.9286,772400.0
2011-06-01 10:30:00,13.15,13.16,13.13,13.13,395600.0,10.9286,10.9369,10.912,10.912,395600.0
2011-06-01 10:40:00,13.13,13.15,13.11,13.11,425200.0,10.912,10.9286,10.8953,10.8953,425200.0
2011-06-01 10:50:00,13.11,13.12,13.1,13.11,593600.0,10.8953,10.9037,10.887,10.8953,593600.0
2011-06-01 11:00:00,13.11,13.14,13.11,13.14,417200.0,10.8953,10.9203,10.8953,10.9203,417200.0
2011-06-01 11:10:00,13.14,13.14,13.09,13.09,256000.0,10.9203,10.9203,10.8787,10.8787,256000.0
2011-06-01 11:20:00,13.09,13.12,13.09,13.12,320400.0,10.8787,10.9037,10.8787,10.9037,320400.0
2011-06-01 11:30:00,13.12,13.13,13.09,13.09,334800.0,10.9037,10.912,10.8787,10.8787,334800.0
2011-06-01 11:40:00,13.09,13.1,13.07,13.08,301200.0,10.8787,10.887,10.8621,10.8704,301200.0
2011-06-01 11:50:00,13.08,13.1,13.08,13.1,245600.0,10.8704,10.887,10.8704,10.887,245600.0
2011-06-01 12:00:00,13.1,13.11,13.08,13.08,446000.0,10.887,10.8953,10.8704,10.8704,446000.0
2011-06-01 12:10:00,13.08,13.08,13.03,13.03,244400.0,10.8704,10.8704,10.8289,10.8289,244400.0
2011-06-01 12:20:00,13.03,13.06,13.03,13.04,168800.0,10.8289,10.8538,10.8289,10.8372,168800.0
2011-06-01 12:30:00,13.04,13.06,13.03,13.06,212400.0,10.8372,10.8538,10.8289,10.8538,212400.0
2011-06-01 12:40:00,13.06,13.06,13.03,13.03,134000.0,10.8538,10.8538,10.8289,10.8289,134000.0
2011-06-01 12:50:00,13.03,13.03,13.02,13.03,234400.0,10.8289,10.8289,10.8206,10.8289,234400.0
2011-06-01 13:00:00,13.03,13.05,13.03,13.04,159600.0,10.8289,10.8455,10.8289,10.8372,159600.0
2011-06-01 13:10:00,13.04,13.05,13.02,13.05,320000.0,10.8372,10.8455,10.8206,10.8455,320000.0
2011-06-01 13:20:00,13.05,13.06,13.01,13.02,298000.0,10.8455,10.8538,10.8122,10.8206,298000.0
2011-06-01 13:30:00,13.02,13.06,13.01,13.06,336000.0,10.8206,10.8538,10.8122,10.8538,336000.0
2011-06-01 13:40:00,13.06,13.06,13.05,13.05,135600.0,10.8538,10.8538,10.8455,10.8455,135600.0
2011-06-01 13:50:00,13.05,13.05,13.04,13.05,192000.0,10.8455,10.8455,10.8372,10.8455,192000.0
2011-06-01 14:00:00,13.05,13.06,13.04,13.05,255200.0,10.8455,10.8538,10.8372,10.8455,255200.0
2011-06-01 14:10:00,13.05,13.05,13.03,13.04,473600.0,10.8455,10.8455,10.8289,10.8372,473600.0
2011-06-01 14:20:00,13.04,13.04,13.01,13.01,210800.0,10.8372,10.8372,10.8122,10.8122,210800.0
2011-06-01 14:30:00,13.01,13.03,12.99,13.03,506800.0,10.8122,10.8289,10.7956,10.8289,506800.0
2011-06-01 14:40:00,13.03,13.05,13.02,13.03,350800.0,10.8289,10.8455,10.8206,10.8289,350800.0
2011-06-01 14:50:00,13.03,13.06,13.03,13.06,300800.0,10.8289,10.8538,10.8289,10.8538,300800.0
2011-06-01 15:00:00,13.06,13.07,13.05,13.06,321200.0,10.8538,10.8621,10.8455,10.8538,321200.0
2011-06-01 15:10:00,13.06,13.06,13.03,13.05,435200.0,10.8538,10.8538,10.8289,10.8455,435200.0
2011-06-01 15:20:00,13.05,13.05,13.02,13.02,427600.0,10.8455,10.8455,10.8206,10.8206,427600.0
2011-06-01 15:30:00,13.03,13.03,13.01,13.02,576800.0,10.8289,10.8289,10.8122,10.8206,576800.0
2011-06-01 15:40:00,13.02,13.04,13.01,13.01,1861200.0,10.8206,10.8372,10.8122,10.8122,1861200.0
2011-06-01 15:50:00,13.02,13.03,12.99,12.99,1314400.0,10.8206,10.8289,10.7956,10.7956,1314400.0
2011-06-02 09:30:00,12.72,12.84,12.66,12.83,3134400.0,10.5712,10.671,10.5214,10.6626,3134400.0
2011-06-02 09:40:00,12.83,12.87,12.79,12.84,1592000.0,10.6626,10.6959,10.6294,10.671,1592000.0
2011-06-02 09:50:00,12.84,12.9,12.8,12.9,1082000.0,10.671,10.7208,10.6377,10.7208,1082000.0
2011-06-02 10:00:00,12.89,12.9,12.84,12.86,566800.0,10.7125,10.7208,10.671,10.6876,566800.0
2011-06-02 10:10:00,12.86,12.88,12.82,12.84,480000.0,10.6876,10.7042,10.6543,10.671,480000.0
2011-06-02 10:20:00,12.84,12.84,12.8,12.81,476000.0,10.671,10.671,10.6377,10.646,476000.0
2011-06-02 10:30:00,12.82,12.87,12.81,12.87,396000.0,10.6543,10.6959,10.646,10.6959,396000.0
2011-06-02 10:40:00,12.87,12.9,12.86,12.88,557600.0,10.6959,10.7208,10.6876,10.7042,557600.0
2011-06-02 10:50:00,12.88,12.9,12.87,12.89,475600.0,10.7042,10.7208,10.6959,10.7125,475600.0
2011-06-02 11:00:00,12.89,12.89,12.86,12.87,327200.0,10.7125,10.7125,10.6876,10.6959,327200.0
2011-06-02 11:10:00,12.88,12.88,12.87,12.87,399600.0,10.7042,10.7042,10.6959,10.6959,399600.0
2011-06-02 11:20:00,12.88,12.88,12.86,12.86,448000.0,10.7042,10.7042,10.6876,10.6876,448000.0
2011-06-02 11:30:00,12.86,12.87,12.84,12.84,506800.0,10.6876,10.6959,10.671,10.671,506800.0
2011-06-02 11:40:00,12.84,12.84,12.76,12.77,404800.0,10.671,10.671,10.6045,10.6128,404800.0
2011-06-02 11:50:00,12.77,12.8,12.77,12.78,195200.0,10.6128,10.6377,10.6128,10.6211,195200.0
2011-06-02 12:00:00,12.78,12.79,12.72,12.72,319200.0,10.6211,10.6294,10.5712,10.5712,319200.0
2011-06-02 12:10:00,12.72,12.73,12.7,12.72,262800.0,10.5712,10.5795,10.5546,10.5712,262800.0
2011-06-02 12:20:00,12.72,12.74,12.7,12.71,126800.0,10.5712,10.5879,10.5546,10.5629,126800.0
2011-06-02 12:30:00,12.71,12.72,12.7,12.7,300000.0,10.5629,10.5712,10.5546,10.5546,300000.0
2011-06-02 12:40:00,12.7,12.74,12.7,12.73,158000.0,10.5546,10.5879,10.5546,10.5795,158000.0
2011-06-02 12:50:00,12.74,12.76,12.74,12.75,244800.0,10.5879,10.6045,10.5879,10.5962,244800.0
2011-06-02 13:00:00,12.75,12.78,12.75,12.76,188400.0,10.5962,10.6211,10.5962,10.6045,188400.0
2011-06-02 13:10:00,12.75,12.79,12.74,12.79,214800.0,10.5962,10.6294,10.5879,10.6294,214800.0
2011-06-02 13:20:00,12.79,12.81,12.78,12.8,148000.0,10.6294,10.646,10.6211,10.6377,148000.0
2011-06-02 13:30:00,12.8,12.8,12.78,12.8,167600.0,10.6377,10.6377,10.6211,10.6377,167600.0
2011-06-02 13:40:00,12.79,12.81,12.79,12.81,123600.0,10.6294,10.646,10.6294,10.646,123600.0
2011-06-02 13:50:00,12.81,12.84,12.8,12.83,190400.0,10.646,10.671,10.6377,10.6626,190400.0
2011-06-02 14:00:00,12.83,12.83,12.81,12.83,208800.0,10.6626,10.6626,10.646,10.6626,208800.0
2011-06-02 14:10:00,12.83,12.84,12.81,12.82,275200.0,10.6626,10.671,10.646,10.6543,275200.0
2011-06-02 14:20:00,12.82,12.88,12.8,12.81,279200.0,10.6543,10.7042,10.6377,10.646,279200.0
2011-06-02 14:30:00,12.8,12.81,12.77,12.77,211200.0,10.6377,10.646,10.6128,10.6128,211200.0
2011-06-02 14:40:00,12.77,12.78,12.75,12.78,255200.0,10.6128,10.6211,10.5962,10.6211,255200.0
2011-06-02 14:50:00,12.78,12.83,12.78,12.82,753200.0,10.6211,10.6626,10.6211,10.6543,753200.0
2011-06-02 15:00:00,12.83,12.85,12.8,12.84,844000.0,10.6626,10.6793,10.6377,10.671,844000.0
2011-06-02 15:10:00,12.85,12.86,12.85,12.85,333600.0,10.6793,10.6876,10.6793,10.6793,333600.0
2011-06-02 15:20:00,12.85,12.86,12.83,12.85,430000.0,10.6793,10.6876,10.6626,10.6793,430000.0
2011-06-02 15:30:00,12.85,12.86,12.82,12.83,365200.0,10.6793,10.6876,10.6543,10.6626,365200.0
2011-06-02 15:40:00,12.83,12.84,12.82,12.83,641600.0,10.6626,10.671,10.6543,10.6626,641600.0
2011-06-02 15:50:00,12.83,12.85,12.75,12.84,1226400.0,10.6626,10.6793,10.5962,10.671,1226400.0
2011-06-03 09:30:00,12.74,12.83,12.72,12.82,914800.0,10.5879,10.6626,10.5712,10.6543,914800.0
2011-06-03 09:40:00,12.81,12.83,12.77,12.79,253600.0,10.646,10.6626,10.6128,10.6294,253600.0
2011-06-03 09:50:00,12.79,12.8,12.76,12.76,309200.0,10.6294,10.6377,10.6045,10.6045,309200.0
2011-06-03 10:00:00,12.76,12.8,12.76,12.79,451200.0,10.6045,10.6377,10.6045,10.6294,451200.0
2011-06-03 10:10:00,12.79,12.82,12.79,12.79,270800.0,10.6294,10.6543,10.6294,10.6294,270800.0
2011-06-03 10:20:00,12.79,12.81,12.77,12.8,263600.0,10.6294,10.646,10.6128,10.6377,263600.0
2011-06-03 10:30:00,12.8,12.81,12.79,12.81,499200.0,10.6377,10.646,10.6294,10.646,499200.0
2011-06-03 10:40:00,12.81,12.84,12.81,12.82,267200.0,10.646,10.671,10.646,10.6543,267200.0
2011-06-03 10:50:00,12.82,12.83,12.81,12.82,776800.0,10.6543,10.6626,10.646,10.6543,776800.0
2011-06-03 11:00:00,12.82,12.82,12.78,12.79,812000.0,10.6543,10.6543,10.6211,10.6294,812000.0
2011-06-03 11:10:00,12.79,12.79,12.75,12.76,383600.0,10.6294,10.6294,10.5962,10.6045,383600.0
2011-06-03 11:20:00,12.76,12.79,12.75,12.76,477600.0,10.6045,10.6294,10.5962,10.6045,477600.0
2011-06-03 11:30:00,12.76,12.77,12.73,12.74,352000.0,10.6045,10.6128,10.5795,10.5879,352000.0
2011-06-03 11:40:00,12.74,12.74,12.71,12.71,354400.0,10.5879,10.5879,10.5629,10.5629,354400.0
2011-06-03 11:50:00,12.72,12.74,12.71,12.74,226800.0,10.5712,10.5879,10.5629,10.5879,226800.0
2011-06-03 12:00:00,12.74,12.77,12.74,12.76,359200.0,10.5879,10.6128,10.5879,10.6045,359200.0
2011-06-03 12:10:00,12.76,12.77,12.74,12.75,266800.0,10.6045,10.6128,10.5879,10.5962,266800.0
2011-06-03 12:20:00,12.75,12.76,12.75,12.76,413600.0,10.5962,10.6045,10.5962,10.6045,413600.0
2011-06-03 12:30:00,12.76,12.77,12.75,12.77,244800.0,10.6045,10.6128,10.5962,10.6128,244800.0
2011-06-03 12:40:00,12.77,12.77,12.76,12.77,472400.0,10.6128,10.6128,10.6045,10.6128,472400.0
2011-06-03 12:50:00,12.77,12.78,12.76,12.77,182400.0,10.6128,10.6211,10.6045,10.6128,182400.0
2011-06-03 13:00:00,12.77,12.8,12.77,12.79,191600.0,10.6128,10.6377,10.6128,10.6294,191600.0
2011-06-03 13:10:00,12.79,12.79,12.77,12.77,284000.0,10.6294,10.6294,10.6128,10.6128,284000.0
2011-06-03 13:20:00,12.77,12.77,12.76,12.76,220400.0,10.6128,10.6128,10.6045,10.6045,220400.0
2011-06-03 13:30:00,12.76,12.77,12.75,12.77,218000.0,10.6045,10.6128,10.5962,10.6128,218000.0
2011-06-03 13:40:00,12.77,12.79,12.76,12.79,149600.0,10.6128,10.6294,10.6045,10.6294,149600.0
2011-06-03 13:50:00,12.79,12.79,12.76,12.77,169200.0,10.6294,10.6294,10.6045,10.6128,169200.0
2011-06-03 14:00:00,12.77,12.77,12.75,12.76,340800.0,10.6128,10.6128,10.5962,10.6045,340800.0
2011-06-03 14:10:00,12.76,12.76,12.75,12.76,238000.0,10.6045,10.6045,10.5962,10.6045,238000.0
2011-06-03 14:20:00,12.76,12.76,12.74,12.75,235600.0,10.6045,10.6045,10.5879,10.5962,235600.0
2011-06-03 14:30:00,12.75,12.77,12.75,12.76,287200.0,10.5962,10.6128,10.5962,10.6045,287200.0
2011-06-03 14:40:00,12.76,12.78,12.76,12.76,152800.0,10.6045,10.6211,10.6045,10.6045,152800.0
2011-06-03 14:50:00,12.77,12.77,12.75,12.75,177200.0,10.6128,10.6128,10.5962,10.5962,177200.0
2011-06-03 15:00:00,12.75,12.76,12.75,12.76,495200.0,10.5962,10.6045,10.5962,10.6045,495200.0
2011-06-03 15:10:00,12.76,12.76,12.75,12.76,356800.0,10.6045,10.6045,10.5962,10.6045,356800.0
2011-06-03 15:20:00,12.76,12.78,12.75,12.77,755200.0,10.6045,10.6211,10.5962,10.6128,755200.0
2011-06-03 15:30:00,12.77,12.8,12.77,12.8,548000.0,10.6128,10.6377,10.6128,10.6377,548000.0
2011-06-03 15:40:00,12.8,12.8,12.77,12.78,545600.0,10.6377,10.6377,10.6128,10.6211,545600.0
2011-06-03 15:50:00,12.78,12.78,12.74,12.76,937200.0,10.6211,10.6211,10.5879,10.6045,937200.0
2011-06-06 09:30:00,12.75,12.82,12.75,12.78,738400.0,10.5962,10.6543,10.5962,10.6211,738400.0
2011-06-06 09:40:00,12.78,12.78,12.73,12.74,514800.0,10.6211,10.6211,10.5795,10.5879,514800.0
2011-06-06 09:50:00,12.74,12.74,12.71,12.72,266400.0,10.5879,10.5879,10.5629,10.5712,266400.0
2011-06-06 10:00:00,12.72,12.73,12.7,12.72,294000.0,10.5712,10.5795,10.5546,10.5712,294000.0
2011-06-06 10:10:00,12.72,12.74,12.71,12.72,273200.0,10.5712,10.5879,10.5629,10.5712,273200.0
2011-06-06 10:20:00,12.72,12.76,12.71,12.76,324000.0,10.5712,10.6045,10.5629,10.6045,324000.0
2011-06-06 10:30:00,12.76,12.76,12.72,12.73,273600.0,10.6045,10.6045,10.5712,10.5795,273600.0
2011-06-06 10:40:00,12.73,12.74,12.71,12.72,173200.0,10.5795,10.5879,10.5629,10.5712,173200.0
2011-06-06 10:50:00,12.72,12.76,12.72,12.75,186400.0,10.5712,10.6045,10.5712,10.5962,186400.0
2011-06-06 11:00:00,12.74,12.76,12.74,12.75,184800.0,10.5879,10.6045,10.5879,10.5962,184800.0
2011-06-06 11:10:00,12.75,12.76,12.74,12.76,198800.0,10.5962,10.6045,10.5879,10.6045,198800.0
2011-06-06 11:20:00,12.76,12.76,12.75,12.76,258800.0,10.6045,10.6045,10.5962,10.6045,258800.0
2011-06-06 11:30:00,12.76,12.76,12.75,12.75,187200.0,10.6045,10.6045,10.5962,10.5962,187200.0
2011-06-06 11:40:00,12.75,12.75,12.72,12.73,89600.0,10.5962,10.5962,10.5712,10.5795,89600.0
2011-06-06 11:50:00,12.73,12.74,12.71,12.71,80400.0,10.5795,10.5879,10.5629,10.5629,80400.0
2011-06-06 12:00:00,12.7,12.73,12.7,12.72,197600.0,10.5546,10.5795,10.5546,10.5712,197600.0
2011-06-06 12:10:00,12.72,12.73,12.71,12.72,110000.0,10.5712,10.5795,10.5629,10.5712,110000.0
2011-06-06 12:20:00,12.72,12.73,12.71,12.72,74400.0,10.5712,10.5795,10.5629,10.5712,74400.0
2011-06-06 12:30:00,12.72,12.72,12.71,12.71,115600.0,10.5712,10.5712,10.5629,10.5629,115600.0
2011-06-06 12:40:00,12.71,12.71,12.69,12.69,106000.0,10.5629,10.5629,10.5463,10.5463,106000.0
2011-06-06 12:50:00,12.69,12.71,12.69,12.71,277200.0,10.5463,10.5629,10.5463,10.5629,277200.0
2011-06-06 13:00:00,12.71,12.71,12.7,12.7,226800.0,10.5629,10.5629,10.5546,10.5546,226800.0
2011-06-06 13:10:00,12.7,12.7,12.69,12.7,205200.0,10.5546,10.5546,10.5463,10.5546,205200.0
2011-06-06 13:20:00,12.7,12.7,12.69,12.69,154400.0,10.5546,10.5546,10.5463,10.5463,154400.0
2011-06-06 13:30:00,12.69,12.69,12.67,12.68,395200.0,10.5463,10.5463,10.5297,10.538,395200.0
2011-06-06 13:40:00,12.68,12.68,12.65,12.66,205200.0,10.538,10.538,10.5131,10.5214,205200.0
2011-06-06 13:50:00,12.66,12.67,12.65,12.66,166400.0,10.5214,10.5297,10.5131,10.5214,166400.0
2011-06-06 14:00:00,12.67,12.67,12.65,12.67,129200.0,10.5297,10.5297,10.5131,10.5297,129200.0
2011-06-06 14:10:00,12.67,12.68,12.66,12.67,134000.0,10.5297,10.538,10.5214,10.5297,134000.0
2011-06-06 14:20:00,12.67,12.68,12.67,12.67,346800.0,10.5297,10.538,10.5297,10.5297,346800.0
2011-06-06 14:30:00,12.67,12.68,12.66,12.68,106400.0,10.5297,10.538,10.5214,10.538,106400.0
2011-06-06 14:40:00,12.68,12.69,12.66,12.67,576000.0,10.538,10.5463,10.5214,10.5297,576000.0
2011-06-06 14:50:00,12.67,12.68,12.63,12.64,336400.0,10.5297,10.538,10.4964,10.5047,336400.0
2011-06-06 15:00:00,12.64,12.64,12.6,12.61,554000.0,10.5047,10.5047,10.4715,10.4798,554000.0
2011-06-06 15:10:00,12.61,12.61,12.59,12.6,244800.0,10.4798,10.4798,10.4632,10.4715,244800.0
2011-06-06 15:20:00,12.6,12.6,12.58,12.59,339600.0,10.4715,10.4715,10.4549,10.4632,339600.0
2011-06-06 15:30:00,12.59,12.6,12.59,12.59,421600.0,10.4632,10.4715,10.4632,10.4632,421600.0
2011-06-06 15:40:00,12.59,12.61,12.59,12.6,958000.0,10.4632,10.4798,10.4632,10.4715,958000.0
2011-06-06 15:50:00,12.6,12.6,12.57,12.58,1289200.0,10.4715,10.4715,10.4466,10.4549,1289200.0
2011-06-07 09:30:00,12.66,12.69,12.57,12.68,420000.0,10.5214,10.5463,10.4466,10.538,420000.0
2011-06-07 09:40:00,12.68,12.75,12.65,12.75,362400.0,10.538,10.5962,10.5131,10.5962,362400.0
2011-06-07 09:50:00,12.74,12.82,12.73,12.79,301200.0,10.5879,10.6543,10.5795,10.6294,301200.0
2011-06-07 10:00:00,12.79,12.84,12.79,12.83,791200.0,10.6294,10.671,10.6294,10.6626,791200.0
2011-06-07 10:10:00,12.82,12.83,12.8,12.82,646400.0,10.6543,10.6626,10.6377,10.6543,646400.0
2011-06-07 10:20:00,12.82,12.82,12.77,12.77,401600.0,10.6543,10.6543,10.6128,10.6128,401600.0
2011-06-07 10:30:00,12.77,12.78,12.73,12.75,620000.0,10.6128,10.6211,10.5795,10.5962,620000.0
2011-06-07 10:40:00,12.75,12.76,12.74,12.74,107200.0,10.5962,10.6045,10.5879,10.5879,107200.0
2011-06-07 10:50:00,12.74,12.76,12.73,12.74,548400.0,10.5879,10.6045,10.5795,10.5879,548400.0
2011-06-07 11:00:00,12.75,12.75,12.72,12.73,590800.0,10.5962,10.5962,10.5712,10.5795,590800.0
2011-06-07 11:10:00,12.73,12.74,12.72,12.72,180000.0,10.5795,10.5879,10.5712,10.5712,180000.0
2011-06-07 11:20:00,12.72,12.73,12.71,12.71,144800.0,10.5712,10.5795,10.5629,10.5629,144800.0
2011-06-07 11:30:00,12.71,12.71,12.67,12.67,249600.0,10.5629,10.5629,10.5297,10.5297,249600.0
2011-06-07 11:40:00,12.67,12.68,12.65,12.65,217600.0,10.5297,10.538,10.5131,10.5131,217600.0
2011-06-07 11:50:00,12.65,12.66,12.63,12.65,326000.0,10.5131,10.5214,10.4964,10.5131,326000.0
2011-06-07 12:00:00,12.65,12.67,12.64,12.66,194000.0,10.5131,10.5297,10.5047,10.5214,194000.0
2011-06-07 12:10:00,12.66,12.68,12.65,12.67,137600.0,10.5214,10.538,10.5131,10.5297,137600.0
2011-06-07 12:20:00,12.67,12.67,12.65,12.66,136400.0,10.5297,10.5297,10.5131,10.5214,136400.0
2011-06-07 12:30:00,12.66,12.67,12.65,12.67,176800.0,10.5214,10.5297,10.5131,10.5297,176800.0
2011-06-07 12:40:00,12.67,12.69,12.66,12.69,171200.0,10.5297,10.5463,10.5214,10.5463,171200.0
2011-06-07 12:50:00,12.69,12.72,12.69,12.71,86800.0,10.5463,10.5712,10.5463,10.5629,86800.0
2011-06-07 13:00:00,12.71,12.71,12.69,12.7,144000.0,10.5629,10.5629,10.5463,10.5546,144000.0
2011-06-07 13:10:00,12.7,12.72,12.69,12.72,134000.0,10.5546,10.5712,10.5463,10.5712,134000.0
2011-06-07 13:20:00,12.72,12.72,12.7,12.71,64400.0,10.5712,10.5712,10.5546,10.5629,64400.0
2011-06-07 13:30:00,12.7,12.72,12.7,12.72,238800.0,10.5546,10.5712,10.5546,10.5712,238800.0
2011-06-07 13:40:00,12.72,12.74,12.71,12.71,151200.0,10.5712,10.5879,10.5629,10.5629,151200.0
2011-06-07 13:50:00,12.72,12.72,12.7,12.7,75600.0,10.5712,10.5712,10.5546,10.5546,75600.0
2011-06-07 14:00:00,12.7,12.73,12.7,12.73,113200.0,10.5546,10.5795,10.5546,10.5795,113200.0
2011-06-07 14:10:00,12.73,12.74,12.72,12.73,124800.0,10.5795,10.5879,10.5712,10.5795,124800.0
2011-06-07 14:20:00,12.73,12.73,12.72,12.72,83600.0,10.5795,10.5795,10.5712,10.5712,83600.0
2011-06-07 14:30:00,12.72,12.72,12.7,12.71,174800.0,10.5712,10.5712,10.5546,10.5629,174800.0
2011-06-07 14:40:00,12.71,12.72,12.7,12.7,130000.0,10.5629,10.5712,10.5546,10.5546,130000.0
2011-06-07 14:50:00,12.7,12.71,12.69,12.71,183600.0,10.5546,10.5629,10.5463,10.5629,183600.0
2011-06-07 15:00:00,12.71,12.71,12.69,12.7,202800.0,10.5629,10.5629,10.5463,10.5546,202800.0
2011-06-07 15:10:00,12.7,12.71,12.7,12.7,252000.0,10.5546,10.5629,10.5546,10.5546,252000.0
2011-06-07 15:20:00,12.7,12.71,12.69,12.7,280800.0,10.5546,10.5629,10.5463,10.5546,280800.0
2011-06-07 15:30:00,12.7,12.7,12.69,12.7,293200.0,10.5546,10.5546,10.5463,10.5546,293200.0
2011-06-07 15:40:00,12.7,12.7,12.65,12.65,1170000.0,10.5546,10.5546,10.5131,10.5131,1170000.0
2011-06-07 15:50:00,12.65,12.66,12.62,12.64,1054000.0,10.5131,10.5214,10.4881,10.5047,1054000.0
2011-06-08 09:30:00,12.59,12.64,12.59,12.63,679600.0,10.4632,10.5047,10.4632,10.4964,679600.0
2011-06-08 09:40:00,12.63,12.64,12.62,12.63,575200.0,10.4964,10.5047,10.4881,10.4964,575200.0
2011-06-08 09:50:00,12.63,12.63,12.56,12.58,531200.0,10.4964,10.4964,10.4383,10.4549,531200.0
2011-06-08 10:00:00,12.58,12.63,12.57,12.62,318400.0,10.4549,10.4964,10.4466,10.4881,318400.0
2011-06-08 10:10:00,12.61,12.63,12.6,12.61,264000.0,10.4798,10.4964,10.4715,10.4798,264000.0
2011-06-08 10:20:00,12.61,12.63,12.59,12.62,372400.0,10.4798,10.4964,10.4632,10.4881,372400.0
2011-06-08 10:30:00,12.62,12.62,12.6,12.61,394800.0,10.4881,10.4881,10.4715,10.4798,394800.0
2011-06-08 10:40:00,12.61,12.62,12.6,12.62,120400.0,10.4798,10.4881,10.4715,10.4881,120400.0
2011-06-08 10:50:00,12.62,12.62,12.58,12.6,180000.0,10.4881,10.4881,10.4549,10.4715,180000.0
2011-06-08 11:00:00,12.6,12.61,12.59,12.59,174000.0,10.4715,10.4798,10.4632,10.4632,174000.0
2011-06-08 11:10:00,12.59,12.59,12.56,12.58,263200.0,10.4632,10.4632,10.4383,10.4549,263200.0
2011-06-08 11:20:00,12.58,12.6,12.58,12.59,359200.0,10.4549,10.4715,10.4549,10.4632,359200.0
2011-06-08 11:30:00,12.59,12.6,12.58,12.58,147200.0,10.4632,10.4715,10.4549,10.4549,147200.0
2011-06-08 11:40:00,12.58,12.58,12.56,12.57,189200.0,10.4549,10.4549,10.4383,10.4466,189200.0
2011-06-08 11:50:00,12.57,12.59,12.56,12.59,146400.0,10.4466,10.4632,10.4383,10.4632,146400.0
2011-06-08 12:00:00,12.59,12.59,12.57,12.58,291600.0,10.4632,10.4632,10.4466,10.4549,291600.0
2011-06-08 12:10:00,12.58,12.59,12.56,12.56,195200.0,10.4549,10.4632,10.4383,10.4383,195200.0
2011-06-08 12:20:00,12.56,12.57,12.56,12.56,606400.0,10.4383,10.4466,10.4383,10.4383,606400.0
2011-06-08 12:30:00,12.56,12.56,12.53,12.54,259600.0,10.4383,10.4383,10.4133,10.4216,259600.0
2011-06-08 12:40:00,12.54,12.55,12.52,12.52,218400.0,10.4216,10.4299,10.405,10.405,218400.0
2011-06-08 12:50:00,12.52,12.54,12.51,12.54,242000.0,10.405,10.4216,10.3967,10.4216,242000.0
2011-06-08 13:00:00,12.54,12.55,12.53,12.54,171200.0,10.4216,10.4299,10.4133,10.4216,171200.0
2011-06-08 13:10:00,12.54,12.56,12.53,12.55,94000.0,10.4216,10.4383,10.4133,10.4299,94000.0
2011-06-08 13:20:00,12.55,12.56,12.54,12.55,121200.0,10.4299,10.4383,10.4216,10.4299,121200.0
2011-06-08 13:30:00,12.55,12.55,12.52,12.52,202400.0,10.4299,10.4299,10.405,10.405,202400.0
2011-06-08 13:40:00,12.52,12.53,12.52,12.53,134800.0,10.405,10.4133,10.405,10.4133,134800.0
2011-06-08 13:50:00,12.52,12.53,12.51,12.53,212800.0,10.405,10.4133,10.3967,10.4133,212800.0
2011-06-08 14:00:00,12.53,12.55,12.52,12.53,199200.0,10.4133,10.4299,10.405,10.4133,199200.0
2011-06-08 14:10:00,12.53,12.54,12.52,12.54,156800.0,10.4133,10.4216,10.405,10.4216,156800.0
2011-06-08 14:20:00,12.53,12.54,12.51,12.53,182400.0,10.4133,10.4216,10.3967,10.4133,182400.0
2011-06-08 14:30:00,12.53,12.59,12.53,12.58,182400.0,10.4133,10.4632,10.4133,10.4549,182400.0
2011-06-08 14:40:00,12.58,12.59,12.57,12.58,158000.0,10.4549,10.4632,10.4466,10.4549,158000.0
2011-06-08 14:50:00,12.59,12.6,12.58,12.6,224000.0,10.4632,10.4715,10.4549,10.4715,224000.0
2011-06-08 15:00:00,12.6,12.6,12.57,12.59,308000.0,10.4715,10.4715,10.4466,10.4632,308000.0
2011-06-08 15:10:00,12.59,12.59,12.55,12.56,246800.0,10.4632,10.4632,10.4299,10.4383,246800.0
2011-06-08 15:20:00,12.56,12.57,12.54,12.55,380400.0,10.4383,10.4466,10.4216,10.4299,380400.0
2011-06-08 15:30:00,12.55,12.56,12.53,12.54,461600.0,10.4299,10.4383,10.4133,10.4216,461600.0
2011-06-08 15:40:00,12.54,12.57,12.53,12.56,458800.0,10.4216,10.4466,10.4133,10.4383,458800.0
2011-06-08 15:50:00,12.56,12.57,12.55,12.55,828000.0,10.4383,10.4466,10.4299,10.4299,828000.0
2011-06-09 09:30:00,12.57,12.63,12.57,12.6,223600.0,10.4466,10.4964,10.4466,10.4715,223600.0
2011-06-09 09:40:00,12.61,12.62,12.58,12.62,199600.0,10.4798,10.4881,10.4549,10.4881,199600.0
2011-06-09 09:50:00,12.62,12.64,12.6,12.64,170400.0,10.4881,10.5047,10.4715,10.5047,170400.0
2011-06-09 10:00:00,12.64,12.69,12.64,12.69,296400.0,10.5047,10.5463,10.5047,10.5463,296400.0
2011-06-09 10:10:00,12.69,12.69,12.65,12.65,171200.0,10.5463,10.5463,10.5131,10.5131,171200.0
2011-06-09 10:20:00,12.66,12.67,12.6,12.61,196400.0,10.5214,10.5297,10.4715,10.4798,196400.0
2011-06-09 10:30:00,12.61,12.63,12.6,12.61,230000.0,10.4798,10.4964,10.4715,10.4798,230000.0
2011-06-09 10:40:00,12.61,12.62,12.59,12.6,314800.0,10.4798,10.4881,10.4632,10.4715,314800.0
2011-06-09 10:50:00,12.6,12.61,12.57,12.59,396800.0,10.4715,10.4798,10.4466,10.4632,396800.0
2011-06-09 11:00:00,12.59,12.63,12.59,12.6,362400.0,10.4632,10.4964,10.4632,10.4715,362400.0
2011-06-09 11:10:00,12.6,12.6,12.58,12.59,174400.0,10.4715,10.4715,10.4549,10.4632,174400.0
2011-06-09 11:20:00,12.59,12.6,12.58,12.59,111200.0,10.4632,10.4715,10.4549,10.4632,111200.0
2011-06-09 11:30:00,12.59,12.61,12.59,12.61,153600.0,10.4632,10.4798,10.4632,10.4798,153600.0
2011-06-09 11:40:00,12.61,12.63,12.6,12.62,128400.0,10.4798,10.4964,10.4715,10.4881,128400.0
2011-06-09 11:50:00,12.62,12.65,12.61,12.65,292400.0,10.4881,10.5131,10.4798,10.5131,292400.0
2011-06-09 12:00:00,12.65,12.67,12.64,12.64,310800.0,10.5131,10.5297,10.5047,10.5047,310800.0
2011-06-09 12:10:00,12.65,12.71,12.63,12.71,237600.0,10.5131,10.5629,10.4964,10.5629,237600.0
2011-06-09 12:20:00,12.7,12.71,12.65,12.66,142000.0,10.5546,10.5629,10.5131,10.5214,142000.0
2011-06-09 12:30:00,12.66,12.67,12.63,12.63,78800.0,10.5214,10.5297,10.4964,10.4964,78800.0
2011-06-09 12:40:00,12.63,12.67,12.63,12.66,188400.0,10.4964,10.5297,10.4964,10.5214,188400.0
2011-06-09 12:50:00,12.65,12.66,12.64,12.64,137600.0,10.5131,10.5214,10.5047,10.5047,137600.0
2011-06-09 13:00:00,12.64,12.65,12.64,12.64,76400.0,10.5047,10.5131,10.5047,10.5047,76400.0
2011-06-09 13:10:00,12.65,12.65,12.63,12.64,81200.0,10.5131,10.5131,10.4964,10.5047,81200.0
2011-06-09 13:20:00,12.64,12.64,12.61,12.62,138400.0,10.5047,10.5047,10.4798,10.4881,138400.0
2011-06-09 13:30:00,12.62,12.63,12.6,12.61,73200.0,10.4881,10.4964,10.4715,10.4798,73200.0
2011-06-09 13:40:00,12.61,12.62,12.61,12.61,88400.0,10.4798,10.4881,10.4798,10.4798,88400.0
2011-06-09 13:50:00,12.62,12.63,12.62,12.62,99600.0,10.4881,10.4964,10.4881,10.4881,99600.0
2011-06-09 14:00:00,12.62,12.64,12.62,12.64,272000.0,10.4881,10.5047,10.4881,10.5047,272000.0
2011-06-09 14:10:00,12.64,12.67,12.64,12.67,290800.0,10.5047,10.5297,10.5047,10.5297,290800.0
2011-06-09 14:20:00,12.67,12.68,12.67,12.67,292400.0,10.5297,10.538,10.5297,10.5297,292400.0
2011-06-09 14:30:00,12.67,12.68,12.65,12.66,142400.0,10.5297,10.538,10.5131,10.5214,142400.0
2011-06-09 14:40:00,12.66,12.66,12.65,12.65,59200.0,10.5214,10.5214,10.5131,10.5131,59200.0
2011-06-09 14:50:00,12.65,12.68,12.65,12.66,208000.0,10.5131,10.538,10.5131,10.5214,208000.0
2011-06-09 15:00:00,12.66,12.66,12.65,12.65,132800.0,10.5214,10.5214,10.5131,10.5131,132800.0
2011-06-09 15:10:00,12.65,12.66,12.64,12.64,204000.0,10.5131,10.5214,10.5047,10.5047,204000.0
2011-06-09 15:20:00,12.64,12.65,12.63,12.64,335600.0,10.5047,10.5131,10.4964,10.5047,335600.0
2011-06-09 15:30:00,12.64,12.66,12.64,12.65,443200.0,10.5047,10.5214,10.5047,10.5131,443200.0
2011-06-09 15:40:00,12.65,12.65,12.61,12.62,611600.0,10.5131,10.5131,10.4798,10.4881,611600.0
2011-06-09 15:50:00,12.62,12.62,12.61,12.61,875600.0,10.4881,10.4881,10.4798,10.4798,875600.0
2011-06-10 09:30:00,12.57,12.59,12.52,12.53,361600.0,10.4466,10.4632,10.405,10.4133,361600.0
2011-06-10 09:40:00,12.53,12.55,12.5,12.52,700800.0,10.4133,10.4299,10.3884,10.405,700800.0
2011-06-10 09:50:00,12.52,12.53,12.5,12.52,285600.0,10.405,10.4133,10.3884,10.405,285600.0
2011-06-10 10:00:00,12.52,12.52,12.47,12.47,577600.0,10.405,10.405,10.3635,10.3635,577600.0
2011-06-10 10:10:00,12.47,12.5,12.47,12.49,387600.0,10.3635,10.3884,10.3635,10.3801,387600.0
2011-06-10 10:20:00,12.49,12.5,12.47,12.49,117200.0,10.3801,10.3884,10.3635,10.3801,117200.0
2011-06-10 10:30:00,12.49,12.5,12.48,12.49,162400.0,10.3801,10.3884,10.3718,10.3801,162400.0
2011-06-10 10:40:00,12.49,12.49,12.47,12.47,218800.0,10.3801,10.3801,10.3635,10.3635,218800.0
2011-06-10 10:50:00,12.48,12.48,12.45,12.46,231200.0,10.3718,10.3718,10.3468,10.3552,231200.0
2011-06-10 11:00:00,12.46,12.46,12.42,12.44,644800.0,10.3552,10.3552,10.3219,10.3385,644800.0
2011-06-10 11:10:00,12.44,12.47,12.44,12.47,223600.0,10.3385,10.3635,10.3385,10.3635,223600.0
2011-06-10 11:20:00,12.47,12.48,12.45,12.46,120800.0,10.3635,10.3718,10.3468,10.3552,120800.0
2011-06-10 11:30:00,12.45,12.47,12.44,12.45,121600.0,10.3468,10.3635,10.3385,10.3468,121600.0
2011-06-10 11:40:00,12.45,12.47,12.45,12.47,87200.0,10.3468,10.3635,10.3468,10.3635,87200.0
2011-06-10 11:50:00,12.47,12.48,12.45,12.46,274000.0,10.3635,10.3718,10.3468,10.3552,274000.0
2011-06-10 12:00:00,12.46,12.47,12.45,12.46,115600.0,10.3552,10.3635,10.3468,10.3552,115600.0
2011-06-10 12:10:00,12.46,12.46,12.44,12.45,114400.0,10.3552,10.3552,10.3385,10.3468,114400.0
2011-06-10 12:20:00,12.45,12.45,12.44,12.44,83200.0,10.3468,10.3468,10.3385,10.3385,83200.0
2011-06-10 12:30:00,12.45,12.46,12.44,12.45,277600.0,10.3468,10.3552,10.3385,10.3468,277600.0
2011-06-10 12:40:00,12.45,12.45,12.44,12.45,70000.0,10.3468,10.3468,10.3385,10.3468,70000.0
2011-06-10 12:50:00,12.45,12.46,12.44,12.45,116000.0,10.3468,10.3552,10.3385,10.3468,116000.0
2011-06-10 13:00:00,12.45,12.45,12.44,12.44,187200.0,10.3468,10.3468,10.3385,10.3385,187200.0
2011-06-10 13:10:00,12.44,12.45,12.44,12.45,136000.0,10.3385,10.3468,10.3385,10.3468,136000.0
2011-06-10 13:20:00,12.45,12.45,12.44,12.44,53600.0,10.3468,10.3468,10.3385,10.3385,53600.0
2011-06-10 13:30:00,12.44,12.45,12.42,12.44,207200.0,10.3385,10.3468,10.3219,10.3385,207200.0
2011-06-10 13:40:00,12.44,12.44,12.41,12.42,766800.0,10.3385,10.3385,10.3136,10.3219,766800.0
2011-06-10 13:50:00,12.42,12.42,12.41,12.42,74400.0,10.3219,10.3219,10.3136,10.3219,74400.0
2011-06-10 14:00:00,12.42,12.47,12.42,12.45,201200.0,10.3219,10.3635,10.3219,10.3468,201200.0
2011-06-10 14:10:00,12.45,12.45,12.43,12.45,141200.0,10.3468,10.3468,10.3302,10.3468,141200.0
2011-06-10 14:20:00,12.45,12.46,12.43,12.44,224000.0,10.3468,10.3552,10.3302,10.3385,224000.0
2011-06-10 14:30:00,12.44,12.46,12.44,12.44,350400.0,10.3385,10.3552,10.3385,10.3385,350400.0
2011-06-10 14:40:00,12.44,12.46,12.44,12.46,248400.0,10.3385,10.3552,10.3385,10.3552,248400.0
2011-06-10 14:50:00,12.46,12.49,12.46,12.49,184400.0,10.3552,10.3801,10.3552,10.3801,184400.0
2011-06-10 15:00:00,12.49,12.5,12.46,12.47,348400.0,10.3801,10.3884,10.3552,10.3635,348400.0
2011-06-10 15:10:00,12.47,12.48,12.47,12.47,285600.0,10.3635,10.3718,10.3635,10.3635,285600.0
2011-06-10 15:20:00,12.47,12.47,12.45,12.45,366000.0,10.3635,10.3635,10.3468,10.3468,366000.0
2011-06-10 15:30:00,12.45,12.46,12.43,12.44,355200.0,10.3468,10.3552,10.3302,10.3385,355200.0
2011-06-10 15:40:00,12.44,12.44,12.39,12.4,507200.0,10.3385,10.3385,10.297,10.3053,507200.0
2011-06-10 15:50:00,12.39,12.39,12.37,12.37,1145600.0,10.297,10.297,10.2804,10.2804,1145600.0
2011-06-13 09:30:00,12.39,12.47,12.39,12.44,276400.0,10.297,10.3635,10.297,10.3385,276400.0
2011-06-13 09:40:00,12.44,12.46,12.41,12.44,214400.0,10.3385,10.3552,10.3136,10.3385,214400.0
2011-06-13 09:50:00,12.44,12.45,12.4,12.4,315600.0,10.3385,10.3468,10.3053,10.3053,315600.0
2011-06-13 10:00:00,12.4,12.42,12.39,12.41,302800.0,10.3053,10.3219,10.297,10.3136,302800.0
2011-06-13 10:10:00,12.41,12.42,12.38,12.4,194000.0,10.3136,10.3219,10.2887,10.3053,194000.0
2011-06-13 10:20:00,12.4,12.45,12.4,12.44,120000.0,10.3053,10.3468,10.3053,10.3385,120000.0
2011-06-13 10:30:00,12.44,12.44,12.4,12.4,248400.0,10.3385,10.3385,10.3053,10.3053,248400.0
2011-06-13 10:40:00,12.4,12.4,12.38,12.38,109200.0,10.3053,10.3053,10.2887,10.2887,109200.0
2011-06-13 10:50:00,12.38,12.38,12.38,12.38,212000.0,10.2887,10.2887,10.2887,10.2887,212000.0
2011-06-13 11:00:00,12.38,12.39,12.38,12.38,141600.0,10.2887,10.297,10.2887,10.2887,141600.0
2011-06-13 11:10:00,12.38,12.39,12.38,12.39,121600.0,10.2887,10.297,10.2887,10.297,121600.0
2011-06-13 11:20:00,12.39,12.4,12.38,12.4,90400.0,10.297,10.3053,10.2887,10.3053,90400.0
2011-06-13 11:30:00,12.4,12.4,12.38,12.38,63200.0,10.3053,10.3053,10.2887,10.2887,63200.0
2011-06-13 11:40:00,12.38,12.39,12.38,12.38,182400.0,10.2887,10.297,10.2887,10.2887,182400.0
2011-06-13 11:50:00,12.38,12.39,12.37,12.38,164400.0,10.2887,10.297,10.2804,10.2887,164400.0
2011-06-13 12:00:00,12.38,12.39,12.38,12.38,209200.0,10.2887,10.297,10.2887,10.2887,209200.0
2011-06-13 12:10:00,12.38,12.39,12.38,12.38,180800.0,10.2887,10.297,10.2887,10.2887,180800.0
2011-06-13 12:20:00,12.38,12.39,12.38,12.38,100400.0,10.2887,10.297,10.2887,10.2887,100400.0
2011-06-13 12:30:00,12.38,12.41,12.38,12.4,132000.0,10.2887,10.3136,10.2887,10.3053,132000.0
2011-06-13 12:40:00,12.4,12.4,12.39,12.4,98400.0,10.3053,10.3053,10.297,10.3053,98400.0
2011-06-13 12:50:00,12.4,12.4,12.38,12.39,94400.0,10.3053,10.3053,10.2887,10.297,94400.0
2011-06-13 13:00:00,12.39,12.39,12.37,12.39,350800.0,10.297,10.297,10.2804,10.297,350800.0
2011-06-13 13:10:00,12.39,12.4,12.38,12.4,113200.0,10.297,10.3053,10.2887,10.3053,113200.0
2011-06-13 13:20:00,12.4,12.41,12.38,12.4,91600.0,10.3053,10.3136,10.2887,10.3053,91600.0
2011-06-13 13:30:00,12.4,12.41,12.39,12.4,131600.0,10.3053,10.3136,10.297,10.3053,131600.0
2011-06-13 13:40:00,12.4,12.44,12.4,12.4,116400.0,10.3053,10.3385,10.3053,10.3053,116400.0
2011-06-13 13:50:00,12.4,12.43,12.4,12.43,137600.0,10.3053,10.3302,10.3053,10.3302,137600.0
2011-06-13 14:00:00,12.43,12.46,12.42,12.44,210800.0,10.3302,10.3552,10.3219,10.3385,210800.0
2011-06-13 14:10:00,12.43,12.44,12.4,12.41,149200.0,10.3302,10.3385,10.3053,10.3136,149200.0
2011-06-13 14:20:00,12.41,12.43,12.4,12.42,84800.0,10.3136,10.3302,10.3053,10.3219,84800.0
2011-06-13 14:30:00,12.42,12.42,12.38,12.39,425600.0,10.3219,10.3219,10.2887,10.297,425600.0
2011-06-13 14:40:00,12.39,12.43,12.39,12.43,122000.0,10.297,10.3302,10.297,10.3302,122000.0
2011-06-13 14:50:00,12.42,12.42,12.39,12.39,161200.0,10.3219,10.3219,10.297,10.297,161200.0
2011-06-13 15:00:00,12.39,12.43,12.38,12.43,412400.0,10.297,10.3302,10.2887,10.3302,412400.0
2011-06-13 15:10:00,12.42,12.44,12.42,12.43,524800.0,10.3219,10.3385,10.3219,10.3302,524800.0
2011-06-13 15:20:00,12.43,12.45,12.43,12.44,279600.0,10.3302,10.3468,10.3302,10.3385,279600.0
2011-06-13 15:30:00,12.44,12.44,12.41,12.41,197200.0,10.3385,10.3385,10.3136,10.3136,197200.0
2011-06-13 15:40:00,12.41,12.42,12.39,12.41,411200.0,10.3136,10.3219,10.297,10.3136,411200.0
2011-06-13 15:50:00,12.41,12.41,12.37,12.38,1372000.0,10.3136,10.3136,10.2804,10.2887,1372000.0
2011-06-14 09:30:00,12.47,12.5,12.41,12.42,469600.0,10.3635,10.3884,10.3136,10.3219,469600.0
2011-06-14 09:40:00,12.42,12.44,12.4,12.42,361600.0,10.3219,10.3385,10.3053,10.3219,361600.0
2011-06-14 09:50:00,12.42,12.43,12.4,12.41,237600.0,10.3219,10.3302,10.3053,10.3136,237600.0
2011-06-14 10:00:00,12.41,12.47,12.4,12.47,458400.0,10.3136,10.3635,10.3053,10.3635,458400.0
2011-06-14 10:10:00,12.47,12.48,12.45,12.47,437200.0,10.3635,10.3718,10.3468,10.3635,437200.0
2011-06-14 10:20:00,12.47,12.48,12.46,12.47,264800.0,10.3635,10.3718,10.3552,10.3635,264800.0
2011-06-14 10:30:00,12.47,12.49,12.46,12.48,228000.0,10.3635,10.3801,10.3552,10.3718,228000.0
2011-06-14 10:40:00,12.49,12.5,12.47,12.47,251600.0,10.3801,10.3884,10.3635,10.3635,251600.0
2011-06-14 10:50:00,12.47,12.49,12.47,12.48,192400.0,10.3635,10.3801,10.3635,10.3718,192400.0
2011-06-14 11:00:00,12.48,12.49,12.47,12.47,232400.0,10.3718,10.3801,10.3635,10.3635,232400.0
2011-06-14 11:10:00,12.47,12.47,12.43,12.44,167200.0,10.3635,10.3635,10.3302,10.3385,167200.0
2011-06-14 11:20:00,12.43,12.46,12.43,12.44,170800.0,10.3302,10.3552,10.3302,10.3385,170800.0
2011-06-14 11:30:00,12.44,12.46,12.43,12.44,303600.0,10.3385,10.3552,10.3302,10.3385,303600.0
2011-06-14 11:40:00,12.43,12.47,12.43,12.46,300800.0,10.3302,10.3635,10.3302,10.3552,300800.0
2011-06-14 11:50:00,12.46,12.46,12.43,12.45,439600.0,10.3552,10.3552,10.3302,10.3468,439600.0
2011-06-14 12:00:00,12.45,12.45,12.42,12.43,468800.0,10.3468,10.3468,10.3219,10.3302,468800.0
2011-06-14 12:10:00,12.43,12.44,12.42,12.43,906800.0,10.3302,10.3385,10.3219,10.3302,906800.0
2011-06-14 12:20:00,12.43,12.43,12.41,12.43,298800.0,10.3302,10.3302,10.3136,10.3302,298800.0
2011-06-14 12:30:00,12.43,12.43,12.42,12.42,474800.0,10.3302,10.3302,10.3219,10.3219,474800.0
2011-06-14 12:40:00,12.42,12.43,12.42,12.42,205600.0,10.3219,10.3302,10.3219,10.3219,205600.0
2011-06-14 12:50:00,12.42,12.43,12.42,12.43,296400.0,10.3219,10.3302,10.3219,10.3302,296400.0
2011-06-14 13:00:00,12.43,12.43,12.4,12.42,455600.0,10.3302,10.3302,10.3053,10.3219,455600.0
2011-06-14 13:10:00,12.42,12.42,12.41,12.42,361600.0,10.3219,10.3219,10.3136,10.3219,361600.0
2011-06-14 13:20:00,12.42,12.45,12.42,12.45,328800.0,10.3219,10.3468,10.3219,10.3468,328800.0
2011-06-14 13:30:00,12.45,12.45,12.44,12.44,310800.0,10.3468,10.3468,10.3385,10.3385,310800.0
2011-06-14 13:40:00,12.45,12.45,12.42,12.42,238800.0,10.3468,10.3468,10.3219,10.3219,238800.0
2011-06-14 13:50:00,12.43,12.44,12.43,12.43,152400.0,10.3302,10.3385,10.3302,10.3302,152400.0
2011-06-14 14:00:00,12.43,12.45,12.43,12.44,182800.0,10.3302,10.3468,10.3302,10.3385,182800.0
2011-06-14 14:10:00,12.44,12.45,12.43,12.43,224800.0,10.3385,10.3468,10.3302,10.3302,224800.0
2011-06-14 14:20:00,12.43,12.44,12.42,12.42,136000.0,10.3302,10.3385,10.3219,10.3219,136000.0
2011-06-14 14:30:00,12.43,12.44,12.42,12.42,333200.0,10.3302,10.3385,10.3219,10.3219,333200.0
2011-06-14 14:40:00,12.42,12.43,12.41,12.43,218000.0,10.3219,10.3302,10.3136,10.3302,218000.0
2011-06-14 14:50:00,12.43,12.44,12.43,12.44,190800.0,10.3302,10.3385,10.3302,10.3385,190800.0
2011-06-14 15:00:00,12.44,12.44,12.41,12.42,377600.0,10.3385,10.3385,10.3136,10.3219,377600.0
2011-06-14 15:10:00,12.42,12.44,12.42,12.44,238400.0,10.3219,10.3385,10.3219,10.3385,238400.0
2011-06-14 15:20:00,12.44,12.44,12.41,12.43,479600.0,10.3385,10.3385,10.3136,10.3302,479600.0
2011-06-14 15:30:00,12.43,12.43,12.42,12.43,910800.0,10.3302,10.3302,10.3219,10.3302,910800.0
2011-06-14 15:40:00,12.43,12.43,12.4,12.4,1034400.0,10.3302,10.3302,10.3053,10.3053,1034400.0
2011-06-14 15:50:00,12.4,12.4,12.39,12.4,2100400.0,10.3053,10.3053,10.297,10.3053,2100400.0
2011-06-15 09:30:00,12.31,12.43,12.3,12.41,1334800.0,10.2305,10.3302,10.2222,10.3136,1334800.0
2011-06-15 09:40:00,12.41,12.46,12.4,12.44,577600.0,10.3136,10.3552,10.3053,10.3385,577600.0
2011-06-15 09:50:00,12.45,12.49,12.44,12.46,866000.0,10.3468,10.3801,10.3385,10.3552,866000.0
2011-06-15 10:00:00,12.46,12.5,12.43,12.49,780000.0,10.3552,10.3884,10.3302,10.3801,780000.0
2011-06-15 10:10:00,12.49,12.49,12.47,12.48,474000.0,10.3801,10.3801,10.3635,10.3718,474000.0
2011-06-15 10:20:00,12.48,12.48,12.45,12.45,533600.0,10.3718,10.3718,10.3468,10.3468,533600.0
2011-06-15 10:30:00,12.45,12.47,12.42,12.47,524800.0,10.3468,10.3635,10.3219,10.3635,524800.0
2011-06-15 10:40:00,12.47,12.5,12.46,12.48,411200.0,10.3635,10.3884,10.3552,10.3718,411200.0
2011-06-15 10:50:00,12.48,12.51,12.48,12.5,671200.0,10.3718,10.3967,10.3718,10.3884,671200.0
2011-06-15 11:00:00,12.49,12.5,12.48,12.49,362800.0,10.3801,10.3884,10.3718,10.3801,362800.0
2011-06-15 11:10:00,12.49,12.52,12.48,12.51,449600.0,10.3801,10.405,10.3718,10.3967,449600.0
2011-06-15 11:20:00,12.51,12.51,12.47,12.48,334000.0,10.3967,10.3967,10.3635,10.3718,334000.0
2011-06-15 11:30:00,12.48,12.48,12.4,12.41,674000.0,10.3718,10.3718,10.3053,10.3136,674000.0
2011-06-15 11:40:00,12.41,12.45,12.39,12.44,537600.0,10.3136,10.3468,10.297,10.3385,537600.0
2011-06-15 11:50:00,12.44,12.47,12.41,12.46,544800.0,10.3385,10.3635,10.3136,10.3552,544800.0
2011-06-15 12:00:00,12.46,12.48,12.46,12.47,342000.0,10.3552,10.3718,10.3552,10.3635,342000.0
2011-06-15 12:10:00,12.47,12.47,12.43,12.43,209200.0,10.3635,10.3635,10.3302,10.3302,209200.0
2011-06-15 12:20:00,12.43,12.45,12.41,12.43,649200.0,10.3302,10.3468,10.3136,10.3302,649200.0
2011-06-15 12:30:00,12.43,12.46,12.43,12.45,257600.0,10.3302,10.3552,10.3302,10.3468,257600.0
2011-06-15 12:40:00,12.45,12.46,12.44,12.45,217200.0,10.3468,10.3552,10.3385,10.3468,217200.0
2011-06-15 12:50:00,12.45,12.46,12.42,12.43,315600.0,10.3468,10.3552,10.3219,10.3302,315600.0
2011-06-15 13:00:00,12.43,12.44,12.43,12.43,285200.0,10.3302,10.3385,10.3302,10.3302,285200.0
2011-06-15 13:10:00,12.43,12.44,12.43,12.43,210800.0,10.3302,10.3385,10.3302,10.3302,210800.0
2011-06-15 13:20:00,12.43,12.44,12.41,12.44,678400.0,10.3302,10.3385,10.3136,10.3385,678400.0
2011-06-15 13:30:00,12.44,12.44,12.41,12.42,425200.0,10.3385,10.3385,10.3136,10.3219,425200.0
2011-06-15 13:40:00,12.43,12.44,12.42,12.42,370800.0,10.3302,10.3385,10.3219,10.3219,370800.0
2011-06-15 13:50:00,12.42,12.44,12.42,12.43,228000.0,10.3219,10.3385,10.3219,10.3302,228000.0
2011-06-15 14:00:00,12.43,12.44,12.42,12.42,378000.0,10.3302,10.3385,10.3219,10.3219,378000.0
2011-06-15 14:10:00,12.42,12.44,12.4,12.4,237200.0,10.3219,10.3385,10.3053,10.3053,237200.0
2011-06-15 14:20:00,12.4,12.41,12.4,12.4,318400.0,10.3053,10.3136,10.3053,10.3053,318400.0
2011-06-15 14:30:00,12.4,12.41,12.4,12.4,309200.0,10.3053,10.3136,10.3053,10.3053,309200.0
2011-06-15 14:40:00,12.4,12.4,12.36,12.4,489600.0,10.3053,10.3053,10.272,10.3053,489600.0
2011-06-15 14:50:00,12.4,12.4,12.38,12.39,349200.0,10.3053,10.3053,10.2887,10.297,349200.0
2011-06-15 15:00:00,12.39,12.4,12.38,12.38,350000.0,10.297,10.3053,10.2887,10.2887,350000.0
2011-06-15 15:10:00,12.38,12.4,12.37,12.4,538000.0,10.2887,10.3053,10.2804,10.3053,538000.0
2011-06-15 15:20:00,12.4,12.43,12.39,12.43,556800.0,10.3053,10.3302,10.297,10.3302,556800.0
2011-06-15 15:30:00,12.43,12.43,12.4,12.4,467200.0,10.3302,10.3302,10.3053,10.3053,467200.0
2011-06-15 15:40:00,12.4,12.41,12.39,12.4,814400.0,10.3053,10.3136,10.297,10.3053,814400.0
2011-06-15 15:50:00,12.4,12.42,12.38,12.39,1119600.0,10.3053,10.3219,10.2887,10.297,1119600.0
2011-06-16 09:30:00,12.42,12.48,12.4,12.43,432400.0,10.3219,10.3718,10.3053,10.3302,432400.0
2011-06-16 09:40:00,12.43,12.45,12.4,12.4,122000.0,10.3302,10.3468,10.3053,10.3053,122000.0
2011-06-16 09:50:00,12.4,12.4,12.33,12.35,386800.0,10.3053,10.3053,10.2471,10.2637,386800.0
2011-06-16 10:00:00,12.36,12.41,12.31,12.4,324000.0,10.272,10.3136,10.2305,10.3053,324000.0
2011-06-16 10:10:00,12.39,12.46,12.39,12.41,209600.0,10.297,10.3552,10.297,10.3136,209600.0
2011-06-16 10:20:00,12.41,12.43,12.38,12.39,280000.0,10.3136,10.3302,10.2887,10.297,280000.0
2011-06-16 10:30:00,12.39,12.4,12.37,12.4,147200.0,10.297,10.3053,10.2804,10.3053,147200.0
2011-06-16 10:40:00,12.4,12.43,12.4,12.42,136400.0,10.3053,10.3302,10.3053,10.3219,136400.0
2011-06-16 10:50:00,12.42,12.43,12.4,12.42,97200.0,10.3219,10.3302,10.3053,10.3219,97200.0
2011-06-16 11:00:00,12.42,12.42,12.38,12.4,173200.0,10.3219,10.3219,10.2887,10.3053,173200.0
2011-06-16 11:10:00,12.4,12.41,12.39,12.41,323200.0,10.3053,10.3136,10.297,10.3136,323200.0
2011-06-16 11:20:00,12.41,12.42,12.4,12.4,328800.0,10.3136,10.3219,10.3053,10.3053,328800.0
2011-06-16 11:30:00,12.4,12.42,12.39,12.41,182800.0,10.3053,10.3219,10.297,10.3136,182800.0
2011-06-16 11:40:00,12.41,12.42,12.4,12.4,122800.0,10.3136,10.3219,10.3053,10.3053,122800.0
2011-06-16 11:50:00,12.4,12.42,12.4,12.42,92800.0,10.3053,10.3219,10.3053,10.3219,92800.0
2011-06-16 12:00:00,12.42,12.42,12.41,12.42,149200.0,10.3219,10.3219,10.3136,10.3219,149200.0
2011-06-16 12:10:00,12.41,12.43,12.4,12.42,187600.0,10.3136,10.3302,10.3053,10.3219,187600.0
2011-06-16 12:20:00,12.42,12.43,12.42,12.42,145200.0,10.3219,10.3302,10.3219,10.3219,145200.0
2011-06-16 12:30:00,12.42,12.43,12.42,12.43,132800.0,10.3219,10.3302,10.3219,10.3302,132800.0
2011-06-16 12:40:00,12.43,12.43,12.42,12.43,137200.0,10.3302,10.3302,10.3219,10.3302,137200.0
2011-06-16 12:50:00,12.42,12.43,12.42,12.43,176000.0,10.3219,10.3302,10.3219,10.3302,176000.0
2011-06-16 13:00:00,12.43,12.44,12.42,12.43,190400.0,10.3302,10.3385,10.3219,10.3302,190400.0
2011-06-16 13:10:00,12.43,12.44,12.42,12.43,181600.0,10.3302,10.3385,10.3219,10.3302,181600.0
2011-06-16 13:20:00,12.43,12.44,12.42,12.43,179600.0,10.3302,10.3385,10.3219,10.3302,179600.0
2011-06-16 13:30:00,12.43,12.44,12.42,12.42,346800.0,10.3302,10.3385,10.3219,10.3219,346800.0
2011-06-16 13:40:00,12.42,12.43,12.41,12.42,181200.0,10.3219,10.3302,10.3136,10.3219,181200.0
2011-06-16 13:50:00,12.42,12.42,12.38,12.38,223600.0,10.3219,10.3219,10.2887,10.2887,223600.0
2011-06-16 14:00:00,12.38,12.39,12.37,12.38,300000.0,10.2887,10.297,10.2804,10.2887,300000.0
2011-06-16 14:10:00,12.38,12.38,12.37,12.38,438800.0,10.2887,10.2887,10.2804,10.2887,438800.0
2011-06-16 14:20:00,12.37,12.38,12.37,12.38,241200.0,10.2804,10.2887,10.2804,10.2887,241200.0
2011-06-16 14:30:00,12.38,12.38,12.37,12.37,468800.0,10.2887,10.2887,10.2804,10.2804,468800.0
2011-06-16 14:40:00,12.38,12.38,12.35,12.35,588000.0,10.2887,10.2887,10.2637,10.2637,588000.0
2011-06-16 14:50:00,12.35,12.36,12.34,12.36,431200.0,10.2637,10.272,10.2554,10.272,431200.0
2011-06-16 15:00:00,12.36,12.39,12.35,12.39,338400.0,10.272,10.297,10.2637,10.297,338400.0
2011-06-16 15:10:00,12.39,12.4,12.38,12.38,254400.0,10.297,10.3053,10.2887,10.2887,254400.0
2011-06-16 15:20:00,12.39,12.4,12.38,12.38,373200.0,10.297,10.3053,10.2887,10.2887,373200.0
2011-06-16 15:30:00,12.38,12.41,12.38,12.4,540000.0,10.2887,10.3136,10.2887,10.3053,540000.0
2011-06-16 15:40:00,12.4,12.4,12.38,12.39,683200.0,10.3053,10.3053,10.2887,10.297,683200.0
2011-06-16 15:50:00,12.39,12.4,12.39,12.39,862400.0,10.297,10.3053,10.297,10.297,862400.0
2011-06-17 09:30:00,12.48,12.51,12.43,12.49,1358000.0,10.3718,10.3967,10.3302,10.3801,1358000.0
2011-06-17 09:40:00,12.49,12.58,12.49,12.58,413200.0,10.3801,10.4549,10.3801,10.4549,413200.0
2011-06-17 09:50:00,12.58,12.61,12.53,12.59,588400.0,10.4549,10.4798,10.4133,10.4632,588400.0
2011-06-17 10:00:00,12.6,12.63,12.59,12.63,470000.0,10.4715,10.4964,10.4632,10.4964,470000.0
2011-06-17 10:10:00,12.63,12.67,12.63,12.64,346400.0,10.4964,10.5297,10.4964,10.5047,346400.0
2011-06-17 10:20:00,12.65,12.66,12.56,12.57,309600.0,10.5131,10.5214,10.4383,10.4466,309600.0
2011-06-17 10:30:00,12.57,12.61,12.57,12.6,346000.0,10.4466,10.4798,10.4466,10.4715,346000.0
2011-06-17 10:40:00,12.59,12.62,12.59,12.62,351600.0,10.4632,10.4881,10.4632,10.4881,351600.0
2011-06-17 10:50:00,12.62,12.62,12.56,12.56,142000.0,10.4881,10.4881,10.4383,10.4383,142000.0
2011-06-17 11:00:00,12.56,12.56,12.53,12.55,200400.0,10.4383,10.4383,10.4133,10.4299,200400.0
2011-06-17 11:10:00,12.55,12.58,12.55,12.58,169200.0,10.4299,10.4549,10.4299,10.4549,169200.0
2011-06-17 11:20:00,12.58,12.6,12.56,12.57,138400.0,10.4549,10.4715,10.4383,10.4466,138400.0
2011-06-17 11:30:00,12.57,12.58,12.56,12.57,263200.0,10.4466,10.4549,10.4383,10.4466,263200.0
2011-06-17 11:40:00,12.57,12.61,12.57,12.61,232800.0,10.4466,10.4798,10.4466,10.4798,232800.0
2011-06-17 11:50:00,12.61,12.61,12.59,12.59,163600.0,10.4798,10.4798,10.4632,10.4632,163600.0
2011-06-17 12:00:00,12.59,12.61,12.59,12.6,188400.0,10.4632,10.4798,10.4632,10.4715,188400.0
2011-06-17 12:10:00,12.6,12.6,12.58,12.58,153600.0,10.4715,10.4715,10.4549,10.4549,153600.0
2011-06-17 12:20:00,12.58,12.58,12.55,12.56,225600.0,10.4549,10.4549,10.4299,10.4383,225600.0
2011-06-17 12:30:00,12.56,12.59,12.56,12.58,226800.0,10.4383,10.4632,10.4383,10.4549,226800.0
2011-06-17 12:40:00,12.58,12.58,12.56,12.57,222800.0,10.4549,10.4549,10.4383,10.4466,222800.0
2011-06-17 12:50:00,12.57,12.57,12.55,12.56,214800.0,10.4466,10.4466,10.4299,10.4383,214800.0
2011-06-17 13:00:00,12.56,12.56,12.54,12.55,162800.0,10.4383,10.4383,10.4216,10.4299,162800.0
2011-06-17 13:10:00,12.55,12.56,12.53,12.54,144800.0,10.4299,10.4383,10.4133,10.4216,144800.0
2011-06-17 13:20:00,12.54,12.54,12.53,12.54,173600.0,10.4216,10.4216,10.4133,10.4216,173600.0
2011-06-17 13:30:00,12.54,12.58,12.54,12.58,257200.0,10.4216,10.4549,10.4216,10.4549,257200.0
2011-06-17 13:40:00,12.58,12.58,12.56,12.56,213600.0,10.4549,10.4549,10.4383,10.4383,213600.0
2011-06-17 13:50:00,12.56,12.57,12.55,12.56,212400.0,10.4383,10.4466,10.4299,10.4383,212400.0
2011-06-17 14:00:00,12.56,12.57,12.55,12.56,197200.0,10.4383,10.4466,10.4299,10.4383,197200.0
2011-06-17 14:10:00,12.56,12.59,12.56,12.58,220000.0,10.4383,10.4632,10.4383,10.4549,220000.0
2011-06-17 14:20:00,12.59,12.6,12.58,12.59,145600.0,10.4632,10.4715,10.4549,10.4632,145600.0
2011-06-17 14:30:00,12.6,12.6,12.57,12.58,220400.0,10.4715,10.4715,10.4466,10.4549,220400.0
2011-06-17 14:40:00,12.58,12.58,12.55,12.56,180000.0,10.4549,10.4549,10.4299,10.4383,180000.0
2011-06-17 14:50:00,12.56,12.57,12.55,12.55,217200.0,10.4383,10.4466,10.4299,10.4299,217200.0
2011-06-17 15:00:00,12.56,12.57,12.55,12.55,232000.0,10.4383,10.4466,10.4299,10.4299,232000.0
2011-06-17 15:10:00,12.55,12.55,12.52,12.54,730400.0,10.4299,10.4299,10.405,10.4216,730400.0
2011-06-17 15:20:00,12.54,12.55,12.53,12.53,332000.0,10.4216,10.4299,10.4133,10.4133,332000.0
2011-06-17 15:30:00,12.53,12.55,12.53,12.53,462800.0,10.4133,10.4299,10.4133,10.4133,462800.0
2011-06-17 15:40:00,12.53,12.55,12.53,12.54,759600.0,10.4133,10.4299,10.4133,10.4216,759600.0
2011-06-17 15:50:00,12.54,12.55,12.52,12.52,1134400.0,10.4216,10.4299,10.405,10.405,1134400.0
2011-06-20 09:30:00,12.48,12.48,12.38,12.42,594400.0,10.3718,10.3718,10.2887,10.3219,594400.0
2011-06-20 09:40:00,12.42,12.46,12.42,12.44,308400.0,10.3219,10.3552,10.3219,10.3385,308400.0
2011-06-20 09:50:00,12.44,12.49,12.43,12.49,374000.0,10.3385,10.3801,10.3302,10.3801,374000.0
2011-06-20 10:00:00,12.49,12.5,12.48,12.49,473200.0,10.3801,10.3884,10.3718,10.3801,473200.0
2011-06-20 10:10:00,12.49,12.53,12.49,12.53,334400.0,10.3801,10.4133,10.3801,10.4133,334400.0
2011-06-20 10:20:00,12.53,12.53,12.49,12.5,219200.0,10.4133,10.4133,10.3801,10.3884,219200.0
2011-06-20 10:30:00,12.51,12.6,12.51,12.6,552000.0,10.3967,10.4715,10.3967,10.4715,552000.0
2011-06-20 10:40:00,12.6,12.64,12.6,12.64,330800.0,10.4715,10.5047,10.4715,10.5047,330800.0
2011-06-20 10:50:00,12.63,12.64,12.62,12.63,268000.0,10.4964,10.5047,10.4881,10.4964,268000.0
2011-06-20 11:00:00,12.63,12.63,12.61,12.62,206000.0,10.4964,10.4964,10.4798,10.4881,206000.0
2011-06-20 11:10:00,12.62,12.63,12.62,12.63,136400.0,10.4881,10.4964,10.4881,10.4964,136400.0
2011-06-20 11:20:00,12.63,12.65,12.63,12.64,234000.0,10.4964,10.5131,10.4964,10.5047,234000.0
2011-06-20 11:30:00,12.64,12.65,12.63,12.64,273200.0,10.5047,10.5131,10.4964,10.5047,273200.0
2011-06-20 11:40:00,12.64,12.66,12.63,12.64,344000.0,10.5047,10.5214,10.4964,10.5047,344000.0
2011-06-20 11:50:00,12.64,12.64,12.62,12.64,314800.0,10.5047,10.5047,10.4881,10.5047,314800.0
2011-06-20 12:00:00,12.64,12.65,12.62,12.63,168800.0,10.5047,10.5131,10.4881,10.4964,168800.0
2011-06-20 12:10:00,12.62,12.63,12.6,12.6,286800.0,10.4881,10.4964,10.4715,10.4715,286800.0
2011-06-20 12:20:00,12.6,12.6,12.58,12.6,278800.0,10.4715,10.4715,10.4549,10.4715,278800.0
2011-06-20 12:30:00,12.6,12.61,12.59,12.61,133200.0,10.4715,10.4798,10.4632,10.4798,133200.0
2011-06-20 12:40:00,12.61,12.61,12.6,12.61,195600.0,10.4798,10.4798,10.4715,10.4798,195600.0
2011-06-20 12:50:00,12.61,12.62,12.6,12.61,400800.0,10.4798,10.4881,10.4715,10.4798,400800.0
2011-06-20 13:00:00,12.6,12.62,12.58,12.61,156800.0,10.4715,10.4881,10.4549,10.4798,156800.0
2011-06-20 13:10:00,12.6,12.61,12.59,12.61,103600.0,10.4715,10.4798,10.4632,10.4798,103600.0
2011-06-20 13:20:00,12.61,12.61,12.6,12.61,114800.0,10.4798,10.4798,10.4715,10.4798,114800.0
2011-06-20 13:30:00,12.61,12.62,12.61,12.61,116800.0,10.4798,10.4881,10.4798,10.4798,116800.0
2011-06-20 13:40:00,12.61,12.61,12.58,12.58,196800.0,10.4798,10.4798,10.4549,10.4549,196800.0
2011-06-20 13:50:00,12.58,12.58,12.56,12.57,95600.0,10.4549,10.4549,10.4383,10.4466,95600.0
2011-06-20 14:00:00,12.57,12.58,12.57,12.58,94800.0,10.4466,10.4549,10.4466,10.4549,94800.0
2011-06-20 14:10:00,12.58,12.58,12.56,12.57,112000.0,10.4549,10.4549,10.4383,10.4466,112000.0
2011-06-20 14:20:00,12.57,12.57,12.56,12.57,108400.0,10.4466,10.4466,10.4383,10.4466,108400.0
2011-06-20 14:30:00,12.57,12.59,12.57,12.59,203600.0,10.4466,10.4632,10.4466,10.4632,203600.0
2011-06-20 14:40:00,12.59,12.6,12.58,12.58,181200.0,10.4632,10.4715,10.4549,10.4549,181200.0
2011-06-20 14:50:00,12.57,12.59,12.57,12.59,138000.0,10.4466,10.4632,10.4466,10.4632,138000.0
2011-06-20 15:00:00,12.59,12.59,12.58,12.58,133600.0,10.4632,10.4632,10.4549,10.4549,133600.0
2011-06-20 15:10:00,12.58,12.58,12.56,12.56,290800.0,10.4549,10.4549,10.4383,10.4383,290800.0
2011-06-20 15:20:00,12.56,12.57,12.56,12.56,325200.0,10.4383,10.4466,10.4383,10.4383,325200.0
2011-06-20 15:30:00,12.56,12.62,12.56,12.61,680000.0,10.4383,10.4881,10.4383,10.4798,680000.0
2011-06-20 15:40:00,12.61,12.63,12.6,12.61,640800.0,10.4798,10.4964,10.4715,10.4798,640800.0
2011-06-20 15:50:00,12.61,12.61,12.59,12.6,854400.0,10.4798,10.4798,10.4632,10.4715,854400.0
2011-06-21 09:30:00,12.63,12.64,12.55,12.59,290000.0,10.4964,10.5047,10.4299,10.4632,290000.0
2011-06-21 09:40:00,12.59,12.6,12.56,12.56,222800.0,10.4632,10.4715,10.4383,10.4383,222800.0
2011-06-21 09:50:00,12.56,12.57,12.54,12.56,279200.0,10.4383,10.4466,10.4216,10.4383,279200.0
2011-06-21 10:00:00,12.56,12.6,12.56,12.59,277600.0,10.4383,10.4715,10.4383,10.4632,277600.0
2011-06-21 10:10:00,12.59,12.6,12.57,12.59,254000.0,10.4632,10.4715,10.4466,10.4632,254000.0
2011-06-21 10:20:00,12.59,12.59,12.58,12.59,328000.0,10.4632,10.4632,10.4549,10.4632,328000.0
2011-06-21 10:30:00,12.59,12.59,12.57,12.58,246400.0,10.4632,10.4632,10.4466,10.4549,246400.0
2011-06-21 10:40:00,12.58,12.6,12.58,12.59,278000.0,10.4549,10.4715,10.4549,10.4632,278000.0
2011-06-21 10:50:00,12.59,12.6,12.57,12.58,330400.0,10.4632,10.4715,10.4466,10.4549,330400.0
2011-06-21 11:00:00,12.58,12.59,12.57,12.58,220800.0,10.4549,10.4632,10.4466,10.4549,220800.0
2011-06-21 11:10:00,12.58,12.6,12.58,12.6,299200.0,10.4549,10.4715,10.4549,10.4715,299200.0
2011-06-21 11:20:00,12.61,12.65,12.6,12.64,224000.0,10.4798,10.5131,10.4715,10.5047,224000.0
2011-06-21 11:30:00,12.64,12.67,12.63,12.64,297600.0,10.5047,10.5297,10.4964,10.5047,297600.0
2011-06-21 11:40:00,12.64,12.64,12.61,12.62,124400.0,10.5047,10.5047,10.4798,10.4881,124400.0
2011-06-21 11:50:00,12.62,12.62,12.6,12.62,102800.0,10.4881,10.4881,10.4715,10.4881,102800.0
2011-06-21 12:00:00,12.62,12.63,12.61,12.63,93600.0,10.4881,10.4964,10.4798,10.4964,93600.0
2011-06-21 12:10:00,12.63,12.63,12.61,12.62,91600.0,10.4964,10.4964,10.4798,10.4881,91600.0
2011-06-21 12:20:00,12.62,12.63,12.61,12.61,147600.0,10.4881,10.4964,10.4798,10.4798,147600.0
2011-06-21 12:30:00,12.61,12.61,12.6,12.6,106800.0,10.4798,10.4798,10.4715,10.4715,106800.0
2011-06-21 12:40:00,12.6,12.65,12.6,12.64,213200.0,10.4715,10.5131,10.4715,10.5047,213200.0
2011-06-21 12:50:00,12.65,12.66,12.64,12.66,294800.0,10.5131,10.5214,10.5047,10.5214,294800.0
2011-06-21 13:00:00,12.66,12.66,12.63,12.63,120400.0,10.5214,10.5214,10.4964,10.4964,120400.0
2011-06-21 13:10:00,12.63,12.64,12.63,12.63,227200.0,10.4964,10.5047,10.4964,10.4964,227200.0
2011-06-21 13:20:00,12.63,12.64,12.63,12.63,143200.0,10.4964,10.5047,10.4964,10.4964,143200.0
2011-06-21 13:30:00,12.63,12.65,12.63,12.65,152400.0,10.4964,10.5131,10.4964,10.5131,152400.0
2011-06-21 13:40:00,12.65,12.65,12.64,12.65,112800.0,10.5131,10.5131,10.5047,10.5131,112800.0
2011-06-21 13:50:00,12.65,12.66,12.65,12.65,155200.0,10.5131,10.5214,10.5131,10.5131,155200.0
2011-06-21 14:00:00,12.65,12.68,12.65,12.67,268000.0,10.5131,10.538,10.5131,10.5297,268000.0
2011-06-21 14:10:00,12.67,12.69,12.67,12.68,216800.0,10.5297,10.5463,10.5297,10.538,216800.0
2011-06-21 14:20:00,12.68,12.7,12.68,12.7,320400.0,10.538,10.5546,10.538,10.5546,320400.0
2011-06-21 14:30:00,12.7,12.72,12.7,12.72,348800.0,10.5546,10.5712,10.5546,10.5712,348800.0
2011-06-21 14:40:00,12.72,12.74,12.72,12.74,391600.0,10.5712,10.5879,10.5712,10.5879,391600.0
2011-06-21 14:50:00,12.74,12.76,12.74,12.75,1292800.0,10.5879,10.6045,10.5879,10.5962,1292800.0
2011-06-21 15:00:00,12.75,12.76,12.74,12.75,1230400.0,10.5962,10.6045,10.5879,10.5962,1230400.0
2011-06-21 15:10:00,12.75,12.78,12.75,12.76,460000.0,10.5962,10.6211,10.5962,10.6045,460000.0
2011-06-21 15:20:00,12.76,12.77,12.75,12.75,395200.0,10.6045,10.6128,10.5962,10.5962,395200.0
2011-06-21 15:30:00,12.75,12.77,12.74,12.76,485200.0,10.5962,10.6128,10.5879,10.6045,485200.0
2011-06-21 15:40:00,12.76,12.78,12.75,12.76,934400.0,10.6045,10.6211,10.5962,10.6045,934400.0
2011-06-21 15:50:00,12.76,12.77,12.75,12.77,1459600.0,10.6045,10.6128,10.5962,10.6128,1459600.0
2011-06-22 09:30:00,12.72,12.79,12.7,12.78,340000.0,10.5712,10.6294,10.5546,10.6211,340000.0
2011-06-22 09:40:00,12.78,12.8,12.75,12.75,243200.0,10.6211,10.6377,10.5962,10.5962,243200.0
2011-06-22 09:50:00,12.75,12.77,12.75,12.76,311600.0,10.5962,10.6128,10.5962,10.6045,311600.0
2011-06-22 10:00:00,12.76,12.78,12.75,12.77,423200.0,10.6045,10.6211,10.5962,10.6128,423200.0
2011-06-22 10:10:00,12.78,12.78,12.75,12.76,584400.0,10.6211,10.6211,10.5962,10.6045,584400.0
2011-06-22 10:20:00,12.76,12.81,12.76,12.81,560000.0,10.6045,10.646,10.6045,10.646,560000.0
2011-06-22 10:30:00,12.81,12.84,12.8,12.82,557600.0,10.646,10.671,10.6377,10.6543,557600.0
2011-06-22 10:40:00,12.82,12.84,12.81,12.83,487200.0,10.6543,10.671,10.646,10.6626,487200.0
2011-06-22 10:50:00,12.83,12.88,12.83,12.85,612800.0,10.6626,10.7042,10.6626,10.6793,612800.0
2011-06-22 11:00:00,12.85,12.85,12.82,12.83,218800.0,10.6793,10.6793,10.6543,10.6626,218800.0
2011-06-22 11:10:00,12.83,12.85,12.83,12.84,371600.0,10.6626,10.6793,10.6626,10.671,371600.0
2011-06-22 11:20:00,12.84,12.84,12.81,12.83,223200.0,10.671,10.671,10.646,10.6626,223200.0
2011-06-22 11:30:00,12.84,12.84,12.81,12.82,232800.0,10.671,10.671,10.646,10.6543,232800.0
2011-06-22 11:40:00,12.82,12.84,12.81,12.84,275200.0,10.6543,10.671,10.646,10.671,275200.0
2011-06-22 11:50:00,12.84,12.84,12.82,12.84,315600.0,10.671,10.671,10.6543,10.671,315600.0
2011-06-22 12:00:00,12.84,12.85,12.82,12.85,402000.0,10.671,10.6793,10.6543,10.6793,402000.0
2011-06-22 12:10:00,12.85,12.87,12.85,12.86,344400.0,10.6793,10.6959,10.6793,10.6876,344400.0
2011-06-22 12:20:00,12.86,12.88,12.86,12.88,385600.0,10.6876,10.7042,10.6876,10.7042,385600.0
2011-06-22 12:30:00,12.88,12.88,12.86,12.86,857600.0,10.7042,10.7042,10.6876,10.6876,857600.0
2011-06-22 12:40:00,12.86,12.88,12.86,12.87,191600.0,10.6876,10.7042,10.6876,10.6959,191600.0
2011-06-22 12:50:00,12.87,12.88,12.87,12.88,239200.0,10.6959,10.7042,10.6959,10.7042,239200.0
2011-06-22 13:00:00,12.88,12.88,12.87,12.88,226800.0,10.7042,10.7042,10.6959,10.7042,226800.0
2011-06-22 13:10:00,12.88,12.88,12.87,12.88,302400.0,10.7042,10.7042,10.6959,10.7042,302400.0
2011-06-22 13:20:00,12.88,12.89,12.87,12.88,536400.0,10.7042,10.7125,10.6959,10.7042,536400.0
2011-06-22 13:30:00,12.88,12.88,12.87,12.88,510400.0,10.7042,10.7042,10.6959,10.7042,510400.0
2011-06-22 13:40:00,12.88,12.88,12.87,12.88,557200.0,10.7042,10.7042,10.6959,10.7042,557200.0
2011-06-22 13:50:00,12.88,12.88,12.87,12.88,937200.0,10.7042,10.7042,10.6959,10.7042,937200.0
2011-06-22 14:00:00,12.88,12.9,12.87,12.89,692400.0,10.7042,10.7208,10.6959,10.7125,692400.0
2011-06-22 14:10:00,12.89,12.89,12.87,12.88,440800.0,10.7125,10.7125,10.6959,10.7042,440800.0
2011-06-22 14:20:00,12.88,12.89,12.87,12.87,698000.0,10.7042,10.7125,10.6959,10.6959,698000.0
2011-06-22 14:30:00,12.87,12.88,12.85,12.86,375200.0,10.6959,10.7042,10.6793,10.6876,375200.0
2011-06-22 14:40:00,12.86,12.87,12.84,12.85,578400.0,10.6876,10.6959,10.671,10.6793,578400.0
2011-06-22 14:50:00,12.85,12.86,12.81,12.81,330800.0,10.6793,10.6876,10.646,10.646,330800.0
2011-06-22 15:00:00,12.81,12.82,12.8,12.81,457200.0,10.646,10.6543,10.6377,10.646,457200.0
2011-06-22 15:10:00,12.81,12.81,12.79,12.8,231200.0,10.646,10.646,10.6294,10.6377,231200.0
2011-06-22 15:20:00,12.8,12.81,12.77,12.78,340800.0,10.6377,10.646,10.6128,10.6211,340800.0
2011-06-22 15:30:00,12.78,12.78,12.75,12.77,376800.0,10.6211,10.6211,10.5962,10.6128,376800.0
2011-06-22 15:40:00,12.76,12.78,12.76,12.77,1235600.0,10.6045,10.6211,10.6045,10.6128,1235600.0
2011-06-22 15:50:00,12.77,12.79,12.75,12.76,1662000.0,10.6128,10.6294,10.5962,10.6045,1662000.0
2011-06-23 09:30:00,12.63,12.84,12.63,12.84,998800.0,10.4964,10.671,10.4964,10.671,998800.0
2011-06-23 09:40:00,12.83,12.88,12.79,12.84,557200.0,10.6626,10.7042,10.6294,10.671,557200.0
2011-06-23 09:50:00,12.83,12.83,12.72,12.73,341600.0,10.6626,10.6626,10.5712,10.5795,341600.0
2011-06-23 10:00:00,12.73,12.78,12.72,12.77,472400.0,10.5795,10.6211,10.5712,10.6128,472400.0
2011-06-23 10:10:00,12.77,12.78,12.69,12.69,416400.0,10.6128,10.6211,10.5463,10.5463,416400.0
2011-06-23 10:20:00,12.69,12.69,12.61,12.67,580000.0,10.5463,10.5463,10.4798,10.5297,580000.0
2011-06-23 10:30:00,12.67,12.67,12.64,12.66,412400.0,10.5297,10.5297,10.5047,10.5214,412400.0
2011-06-23 10:40:00,12.66,12.66,12.6,12.61,364400.0,10.5214,10.5214,10.4715,10.4798,364400.0
2011-06-23 10:50:00,12.62,12.65,12.59,12.65,203600.0,10.4881,10.5131,10.4632,10.5131,203600.0
2011-06-23 11:00:00,12.65,12.67,12.65,12.66,206800.0,10.5131,10.5297,10.5131,10.5214,206800.0
2011-06-23 11:10:00,12.67,12.67,12.63,12.65,394400.0,10.5297,10.5297,10.4964,10.5131,394400.0
2011-06-23 11:20:00,12.65,12.66,12.64,12.66,104000.0,10.5131,10.5214,10.5047,10.5214,104000.0
2011-06-23 11:30:00,12.65,12.68,12.65,12.67,228400.0,10.5131,10.538,10.5131,10.5297,228400.0
2011-06-23 11:40:00,12.67,12.68,12.66,12.67,105600.0,10.5297,10.538,10.5214,10.5297,105600.0
2011-06-23 11:50:00,12.67,12.7,12.66,12.7,142400.0,10.5297,10.5546,10.5214,10.5546,142400.0
2011-06-23 12:00:00,12.7,12.71,12.69,12.7,195200.0,10.5546,10.5629,10.5463,10.5546,195200.0
2011-06-23 12:10:00,12.7,12.7,12.67,12.68,188000.0,10.5546,10.5546,10.5297,10.538,188000.0
2011-06-23 12:20:00,12.68,12.68,12.65,12.66,176800.0,10.538,10.538,10.5131,10.5214,176800.0
2011-06-23 12:30:00,12.66,12.67,12.65,12.67,142400.0,10.5214,10.5297,10.5131,10.5297,142400.0
2011-06-23 12:40:00,12.67,12.68,12.66,12.68,109600.0,10.5297,10.538,10.5214,10.538,109600.0
2011-06-23 12:50:00,12.68,12.69,12.68,12.68,127600.0,10.538,10.5463,10.538,10.538,127600.0
2011-06-23 13:00:00,12.68,12.72,12.68,12.71,167600.0,10.538,10.5712,10.538,10.5629,167600.0
2011-06-23 13:10:00,12.71,12.72,12.7,12.7,166800.0,10.5629,10.5712,10.5546,10.5546,166800.0
2011-06-23 13:20:00,12.7,12.71,12.69,12.69,156800.0,10.5546,10.5629,10.5463,10.5463,156800.0
2011-06-23 13:30:00,12.69,12.73,12.69,12.73,154000.0,10.5463,10.5795,10.5463,10.5795,154000.0
2011-06-23 13:40:00,12.73,12.74,12.72,12.72,144000.0,10.5795,10.5879,10.5712,10.5712,144000.0
2011-06-23 13:50:00,12.72,12.74,12.72,12.73,163200.0,10.5712,10.5879,10.5712,10.5795,163200.0
2011-06-23 14:00:00,12.73,12.73,12.69,12.71,191600.0,10.5795,10.5795,10.5463,10.5629,191600.0
2011-06-23 14:10:00,12.71,12.71,12.67,12.68,399200.0,10.5629,10.5629,10.5297,10.538,399200.0
2011-06-23 14:20:00,12.68,12.68,12.65,12.65,353200.0,10.538,10.538,10.5131,10.5131,353200.0
2011-06-23 14:30:00,12.65,12.67,12.63,12.63,216400.0,10.5131,10.5297,10.4964,10.4964,216400.0
2011-06-23 14:40:00,12.63,12.64,12.6,12.61,494400.0,10.4964,10.5047,10.4715,10.4798,494400.0
2011-06-23 14:50:00,12.61,12.69,12.61,12.69,464400.0,10.4798,10.5463,10.4798,10.5463,464400.0
2011-06-23 15:00:00,12.69,12.72,12.65,12.71,619600.0,10.5463,10.5712,10.5131,10.5629,619600.0
2011-06-23 15:10:00,12.71,12.74,12.7,12.74,487600.0,10.5629,10.5879,10.5546,10.5879,487600.0
2011-06-23 15:20:00,12.74,12.77,12.73,12.73,709200.0,10.5879,10.6128,10.5795,10.5795,709200.0
2011-06-23 15:30:00,12.73,12.73,12.7,12.71,475200.0,10.5795,10.5795,10.5546,10.5629,475200.0
2011-06-23 15:40:00,12.7,12.74,12.7,12.74,699200.0,10.5546,10.5879,10.5546,10.5879,699200.0
2011-06-23 15:50:00,12.74,12.78,12.74,12.78,926000.0,10.5879,10.6211,10.5879,10.6211,926000.0
2011-06-24 09:30:00,12.75,12.78,12.68,12.7,434800.0,10.5962,10.6211,10.538,10.5546,434800.0
2011-06-24 09:40:00,12.7,12.71,12.6,12.61,495600.0,10.5546,10.5629,10.4715,10.4798,495600.0
2011-06-24 09:50:00,12.61,12.66,12.6,12.64,226000.0,10.4798,10.5214,10.4715,10.5047,226000.0
2011-06-24 10:00:00,12.64,12.65,12.59,12.59,242800.0,10.5047,10.5131,10.4632,10.4632,242800.0
2011-06-24 10:10:00,12.59,12.6,12.56,12.58,302400.0,10.4632,10.4715,10.4383,10.4549,302400.0
2011-06-24 10:20:00,12.59,12.59,12.55,12.57,188400.0,10.4632,10.4632,10.4299,10.4466,188400.0
2011-06-24 10:30:00,12.57,12.61,12.56,12.6,198400.0,10.4466,10.4798,10.4383,10.4715,198400.0
2011-06-24 10:40:00,12.6,12.61,12.56,12.56,321600.0,10.4715,10.4798,10.4383,10.4383,321600.0
2011-06-24 10:50:00,12.56,12.56,12.53,12.54,316000.0,10.4383,10.4383,10.4133,10.4216,316000.0
2011-06-24 11:00:00,12.54,12.58,12.54,12.55,306800.0,10.4216,10.4549,10.4216,10.4299,306800.0
2011-06-24 11:10:00,12.55,12.57,12.54,12.57,299600.0,10.4299,10.4466,10.4216,10.4466,299600.0
2011-06-24 11:20:00,12.57,12.58,12.56,12.58,188000.0,10.4466,10.4549,10.4383,10.4549,188000.0
2011-06-24 11:30:00,12.58,12.6,12.57,12.6,194400.0,10.4549,10.4715,10.4466,10.4715,194400.0
2011-06-24 11:40:00,12.6,12.62,12.59,12.61,97600.0,10.4715,10.4881,10.4632,10.4798,97600.0
2011-06-24 11:50:00,12.61,12.61,12.59,12.6,127200.0,10.4798,10.4798,10.4632,10.4715,127200.0
2011-06-24 12:00:00,12.6,12.61,12.58,12.58,152400.0,10.4715,10.4798,10.4549,10.4549,152400.0
2011-06-24 12:10:00,12.58,12.58,12.56,12.56,93200.0,10.4549,10.4549,10.4383,10.4383,93200.0
2011-06-24 12:20:00,12.56,12.57,12.56,12.57,318000.0,10.4383,10.4466,10.4383,10.4466,318000.0
2011-06-24 12:30:00,12.57,12.58,12.56,12.56,137600.0,10.4466,10.4549,10.4383,10.4383,137600.0
2011-06-24 12:40:00,12.56,12.58,12.54,12.54,170800.0,10.4383,10.4549,10.4216,10.4216,170800.0
2011-06-24 12:50:00,12.54,12.56,12.53,12.56,217600.0,10.4216,10.4383,10.4133,10.4383,217600.0
2011-06-24 13:00:00,12.56,12.56,12.53,12.54,138000.0,10.4383,10.4383,10.4133,10.4216,138000.0
2011-06-24 13:10:00,12.54,12.55,12.53,12.53,152000.0,10.4216,10.4299,10.4133,10.4133,152000.0
2011-06-24 13:20:00,12.53,12.55,12.53,12.54,96800.0,10.4133,10.4299,10.4133,10.4216,96800.0
2011-06-24 13:30:00,12.54,12.54,12.51,12.52,538400.0,10.4216,10.4216,10.3967,10.405,538400.0
2011-06-24 13:40:00,12.51,12.53,12.51,12.52,274800.0,10.3967,10.4133,10.3967,10.405,274800.0
2011-06-24 13:50:00,12.52,12.53,12.51,12.53,350400.0,10.405,10.4133,10.3967,10.4133,350400.0
2011-06-24 14:00:00,12.53,12.54,12.52,12.52,232800.0,10.4133,10.4216,10.405,10.405,232800.0
2011-06-24 14:10:00,12.52,12.52,12.51,12.51,322000.0,10.405,10.405,10.3967,10.3967,322000.0
2011-06-24 14:20:00,12.52,12.52,12.5,12.52,132800.0,10.405,10.405,10.3884,10.405,132800.0
2011-06-24 14:30:00,12.52,12.52,12.49,12.5,192000.0,10.405,10.405,10.3801,10.3884,192000.0
2011-06-24 14:40:00,12.5,12.52,12.5,12.51,255200.0,10.3884,10.405,10.3884,10.3967,255200.0
2011-06-24 14:50:00,12.51,12.51,12.49,12.5,342000.0,10.3967,10.3967,10.3801,10.3884,342000.0
2011-06-24 15:00:00,12.5,12.51,12.47,12.47,325200.0,10.3884,10.3967,10.3635,10.3635,325200.0
2011-06-24 15:10:00,12.47,12.47,12.46,12.46,477200.0,10.3635,10.3635,10.3552,10.3552,477200.0
2011-06-24 15:20:00,12.46,12.46,12.43,12.44,499600.0,10.3552,10.3552,10.3302,10.3385,499600.0
2011-06-24 15:30:00,12.44,12.49,12.44,12.45,805600.0,10.3385,10.3801,10.3385,10.3468,805600.0
2011-06-24 15:40:00,12.45,12.47,12.43,12.44,1222800.0,10.3468,10.3635,10.3302,10.3385,1222800.0
2011-06-24 15:50:00,12.44,12.44,12.42,12.43,2276800.0,10.3385,10.3385,10.3219,10.3302,2276800.0
2011-06-27 09:30:00,12.46,12.49,12.42,12.42,339200.0,10.3552,10.3801,10.3219,10.3219,339200.0
2011-06-27 09:40:00,12.42,12.52,12.41,12.5,520400.0,10.3219,10.405,10.3136,10.3884,520400.0
2011-06-27 09:50:00,12.5,12.51,12.48,12.5,580400.0,10.3884,10.3967,10.3718,10.3884,580400.0
2011-06-27 10:00:00,12.5,12.53,12.49,12.51,805200.0,10.3884,10.4133,10.3801,10.3967,805200.0
2011-06-27 10:10:00,12.51,12.54,12.5,12.54,352000.0,10.3967,10.4216,10.3884,10.4216,352000.0
2011-06-27 10:20:00,12.54,12.56,12.54,12.56,300000.0,10.4216,10.4383,10.4216,10.4383,300000.0
2011-06-27 10:30:00,12.56,12.56,12.55,12.56,311200.0,10.4383,10.4383,10.4299,10.4383,311200.0
2011-06-27 10:40:00,12.56,12.57,12.54,12.55,232400.0,10.4383,10.4466,10.4216,10.4299,232400.0
2011-06-27 10:50:00,12.55,12.56,12.52,12.52,138800.0,10.4299,10.4383,10.405,10.405,138800.0
2011-06-27 11:00:00,12.52,12.53,12.49,12.5,189600.0,10.405,10.4133,10.3801,10.3884,189600.0
2011-06-27 11:10:00,12.5,12.5,12.49,12.49,145200.0,10.3884,10.3884,10.3801,10.3801,145200.0
2011-06-27 11:20:00,12.49,12.5,12.49,12.5,72400.0,10.3801,10.3884,10.3801,10.3884,72400.0
2011-06-27 11:30:00,12.49,12.51,12.49,12.5,126400.0,10.3801,10.3967,10.3801,10.3884,126400.0
2011-06-27 11:40:00,12.5,12.51,12.49,12.51,96800.0,10.3884,10.3967,10.3801,10.3967,96800.0
2011-06-27 11:50:00,12.51,12.51,12.49,12.5,146000.0,10.3967,10.3967,10.3801,10.3884,146000.0
2011-06-27 12:00:00,12.5,12.51,12.49,12.5,125600.0,10.3884,10.3967,10.3801,10.3884,125600.0
2011-06-27 12:10:00,12.5,12.5,12.49,12.5,309600.0,10.3884,10.3884,10.3801,10.3884,309600.0
2011-06-27 12:20:00,12.5,12.51,12.5,12.5,210800.0,10.3884,10.3967,10.3884,10.3884,210800.0
2011-06-27 12:30:00,12.5,12.52,12.5,12.52,146400.0,10.3884,10.405,10.3884,10.405,146400.0
2011-06-27 12:40:00,12.52,12.54,12.52,12.54,134000.0,10.405,10.4216,10.405,10.4216,134000.0
2011-06-27 12:50:00,12.54,12.55,12.52,12.53,180400.0,10.4216,10.4299,10.405,10.4133,180400.0
2011-06-27 13:00:00,12.53,12.54,12.53,12.54,64400.0,10.4133,10.4216,10.4133,10.4216,64400.0
2011-06-27 13:10:00,12.54,12.54,12.53,12.53,111600.0,10.4216,10.4216,10.4133,10.4133,111600.0
2011-06-27 13:20:00,12.53,12.53,12.52,12.52,146800.0,10.4133,10.4133,10.405,10.405,146800.0
2011-06-27 13:30:00,12.52,12.54,12.52,12.53,119600.0,10.405,10.4216,10.405,10.4133,119600.0
2011-06-27 13:40:00,12.53,12.54,12.52,12.53,208400.0,10.4133,10.4216,10.405,10.4133,208400.0
2011-06-27 13:50:00,12.53,12.55,12.53,12.55,113600.0,10.4133,10.4299,10.4133,10.4299,113600.0
2011-06-27 14:00:00,12.55,12.57,12.55,12.57,342800.0,10.4299,10.4466,10.4299,10.4466,342800.0
2011-06-27 14:10:00,12.57,12.58,12.56,12.58,270400.0,10.4466,10.4549,10.4383,10.4549,270400.0
2011-06-27 14:20:00,12.58,12.59,12.57,12.59,196800.0,10.4549,10.4632,10.4466,10.4632,196800.0
2011-06-27 14:30:00,12.59,12.6,12.58,12.58,253600.0,10.4632,10.4715,10.4549,10.4549,253600.0
2011-06-27 14:40:00,12.58,12.58,12.56,12.56,262000.0,10.4549,10.4549,10.4383,10.4383,262000.0
2011-06-27 14:50:00,12.56,12.57,12.55,12.55,417200.0,10.4383,10.4466,10.4299,10.4299,417200.0
2011-06-27 15:00:00,12.55,12.56,12.54,12.54,191600.0,10.4299,10.4383,10.4216,10.4216,191600.0
2011-06-27 15:10:00,12.54,12.55,12.54,12.55,130800.0,10.4216,10.4299,10.4216,10.4299,130800.0
2011-06-27 15:20:00,12.55,12.56,12.55,12.56,275200.0,10.4299,10.4383,10.4299,10.4383,275200.0
2011-06-27 15:30:00,12.55,12.56,12.54,12.54,388400.0,10.4299,10.4383,10.4216,10.4216,388400.0
2011-06-27 15:40:00,12.54,12.54,12.52,12.53,1186000.0,10.4216,10.4216,10.405,10.4133,1186000.0
2011-06-27 15:50:00,12.53,12.53,12.51,12.51,1011600.0,10.4133,10.4133,10.3967,10.3967,1011600.0
2011-06-28 09:30:00,12.81,12.84,12.72,12.78,1023200.0,10.646,10.671,10.5712,10.6211,1023200.0
2011-06-28 09:40:00,12.78,12.82,12.74,12.78,412800.0,10.6211,10.6543,10.5879,10.6211,412800.0
2011-06-28 09:50:00,12.78,12.79,12.76,12.79,312800.0,10.6211,10.6294,10.6045,10.6294,312800.0
2011-06-28 10:00:00,12.78,12.81,12.77,12.8,460800.0,10.6211,10.646,10.6128,10.6377,460800.0
2011-06-28 10:10:00,12.8,12.83,12.8,12.81,366400.0,10.6377,10.6626,10.6377,10.646,366400.0
2011-06-28 10:20:00,12.81,12.81,12.8,12.8,191200.0,10.646,10.646,10.6377,10.6377,191200.0
2011-06-28 10:30:00,12.8,12.81,12.79,12.81,442000.0,10.6377,10.646,10.6294,10.646,442000.0
2011-06-28 10:40:00,12.8,12.83,12.8,12.82,263200.0,10.6377,10.6626,10.6377,10.6543,263200.0
2011-06-28 10:50:00,12.81,12.82,12.8,12.81,206000.0,10.646,10.6543,10.6377,10.646,206000.0
2011-06-28 11:00:00,12.81,12.83,12.79,12.82,206400.0,10.646,10.6626,10.6294,10.6543,206400.0
2011-06-28 11:10:00,12.83,12.84,12.82,12.82,276000.0,10.6626,10.671,10.6543,10.6543,276000.0
2011-06-28 11:20:00,12.82,12.85,12.82,12.82,266000.0,10.6543,10.6793,10.6543,10.6543,266000.0
2011-06-28 11:30:00,12.82,12.84,12.81,12.81,265200.0,10.6543,10.671,10.646,10.646,265200.0
2011-06-28 11:40:00,12.81,12.81,12.8,12.81,260800.0,10.646,10.646,10.6377,10.646,260800.0
2011-06-28 11:50:00,12.81,12.81,12.79,12.79,137200.0,10.646,10.646,10.6294,10.6294,137200.0
2011-06-28 12:00:00,12.79,12.81,12.79,12.79,106000.0,10.6294,10.646,10.6294,10.6294,106000.0
2011-06-28 12:10:00,12.79,12.8,12.78,12.79,104800.0,10.6294,10.6377,10.6211,10.6294,104800.0
2011-06-28 12:20:00,12.79,12.79,12.78,12.78,611200.0,10.6294,10.6294,10.6211,10.6211,611200.0
2011-06-28 12:30:00,12.79,12.81,12.78,12.81,262400.0,10.6294,10.646,10.6211,10.646,262400.0
2011-06-28 12:40:00,12.81,12.82,12.8,12.81,160000.0,10.646,10.6543,10.6377,10.646,160000.0
2011-06-28 12:50:00,12.81,12.82,12.8,12.81,121600.0,10.646,10.6543,10.6377,10.646,121600.0
2011-06-28 13:00:00,12.82,12.85,12.81,12.85,264000.0,10.6543,10.6793,10.646,10.6793,264000.0
2011-06-28 13:10:00,12.85,12.85,12.83,12.84,120000.0,10.6793,10.6793,10.6626,10.671,120000.0
2011-06-28 13:20:00,12.83,12.84,12.82,12.83,324400.0,10.6626,10.671,10.6543,10.6626,324400.0
2011-06-28 13:30:00,12.82,12.83,12.82,12.83,261600.0,10.6543,10.6626,10.6543,10.6626,261600.0
2011-06-28 13:40:00,12.83,12.83,12.79,12.81,685600.0,10.6626,10.6626,10.6294,10.646,685600.0
2011-06-28 13:50:00,12.81,12.83,12.81,12.82,624800.0,10.646,10.6626,10.646,10.6543,624800.0
2011-06-28 14:00:00,12.82,12.83,12.8,12.81,218800.0,10.6543,10.6626,10.6377,10.646,218800.0
2011-06-28 14:10:00,12.81,12.81,12.8,12.81,98800.0,10.646,10.646,10.6377,10.646,98800.0
2011-06-28 14:20:00,12.81,12.85,12.81,12.85,356000.0,10.646,10.6793,10.646,10.6793,356000.0
2011-06-28 14:30:00,12.85,12.87,12.84,12.87,218800.0,10.6793,10.6959,10.671,10.6959,218800.0
2011-06-28 14:40:00,12.87,12.87,12.85,12.86,221600.0,10.6959,10.6959,10.6793,10.6876,221600.0
2011-06-28 14:50:00,12.86,12.87,12.86,12.87,170000.0,10.6876,10.6959,10.6876,10.6959,170000.0
2011-06-28 15:00:00,12.87,12.88,12.86,12.87,299600.0,10.6959,10.7042,10.6876,10.6959,299600.0
2011-06-28 15:10:00,12.87,12.88,12.86,12.87,329200.0,10.6959,10.7042,10.6876,10.6959,329200.0
2011-06-28 15:20:00,12.87,12.88,12.86,12.86,337200.0,10.6959,10.7042,10.6876,10.6876,337200.0
2011-06-28 15:30:00,12.86,12.86,12.85,12.85,906400.0,10.6876,10.6876,10.6793,10.6793,906400.0
2011-06-28 15:40:00,12.86,12.88,12.85,12.88,832400.0,10.6876,10.7042,10.6793,10.7042,832400.0
2011-06-28 15:50:00,12.88,12.9,12.88,12.88,1292800.0,10.7042,10.7208,10.7042,10.7042,1292800.0
2011-06-29 09:30:00,12.93,12.96,12.9,12.91,243600.0,10.7458,10.7707,10.7208,10.7291,243600.0
2011-06-29 09:40:00,12.91,12.92,12.87,12.88,194000.0,10.7291,10.7374,10.6959,10.7042,194000.0
2011-06-29 09:50:00,12.88,12.9,12.87,12.9,531600.0,10.7042,10.7208,10.6959,10.7208,531600.0
2011-06-29 10:00:00,12.9,12.93,12.88,12.92,427200.0,10.7208,10.7458,10.7042,10.7374,427200.0
2011-06-29 10:10:00,12.92,12.95,12.92,12.94,246400.0,10.7374,10.7624,10.7374,10.7541,246400.0
2011-06-29 10:20:00,12.94,13.0,12.94,12.99,431600.0,10.7541,10.8039,10.7541,10.7956,431600.0
2011-06-29 10:30:00,12.99,13.04,12.96,13.04,867200.0,10.7956,10.8372,10.7707,10.8372,867200.0
2011-06-29 10:40:00,13.04,13.04,13.01,13.04,320800.0,10.8372,10.8372,10.8122,10.8372,320800.0
2011-06-29 10:50:00,13.04,13.06,13.03,13.06,487200.0,10.8372,10.8538,10.8289,10.8538,487200.0
2011-06-29 11:00:00,13.06,13.09,13.05,13.08,514800.0,10.8538,10.8787,10.8455,10.8704,514800.0
2011-06-29 11:10:00,13.08,13.11,13.08,13.09,500000.0,10.8704,10.8953,10.8704,10.8787,500000.0
2011-06-29 11:20:00,13.09,13.13,13.09,13.12,343200.0,10.8787,10.912,10.8787,10.9037,343200.0
2011-06-29 11:30:00,13.11,13.12,13.09,13.1,313600.0,10.8953,10.9037,10.8787,10.887,313600.0
2011-06-29 11:40:00,13.11,13.16,13.1,13.15,679600.0,10.8953,10.9369,10.887,10.9286,679600.0
2011-06-29 11:50:00,13.15,13.15,13.12,13.14,257600.0,10.9286,10.9286,10.9037,10.9203,257600.0
2011-06-29 12:00:00,13.13,13.14,13.11,13.11,216400.0,10.912,10.9203,10.8953,10.8953,216400.0
2011-06-29 12:10:00,13.11,13.11,13.08,13.1,235600.0,10.8953,10.8953,10.8704,10.887,235600.0
2011-06-29 12:20:00,13.09,13.1,13.06,13.07,258400.0,10.8787,10.887,10.8538,10.8621,258400.0
2011-06-29 12:30:00,13.07,13.09,13.06,13.08,284000.0,10.8621,10.8787,10.8538,10.8704,284000.0
2011-06-29 12:40:00,13.08,13.08,13.05,13.07,292800.0,10.8704,10.8704,10.8455,10.8621,292800.0
2011-06-29 12:50:00,13.06,13.07,13.04,13.04,267200.0,10.8538,10.8621,10.8372,10.8372,267200.0
2011-06-29 13:00:00,13.04,13.05,13.02,13.04,210000.0,10.8372,10.8455,10.8206,10.8372,210000.0
2011-06-29 13:10:00,13.04,13.06,13.04,13.05,168400.0,10.8372,10.8538,10.8372,10.8455,168400.0
2011-06-29 13:20:00,13.05,13.06,13.04,13.06,188400.0,10.8455,10.8538,10.8372,10.8538,188400.0
2011-06-29 13:30:00,13.06,13.09,13.06,13.07,252000.0,10.8538,10.8787,10.8538,10.8621,252000.0
2011-06-29 13:40:00,13.07,13.09,13.07,13.08,185600.0,10.8621,10.8787,10.8621,10.8704,185600.0
2011-06-29 13:50:00,13.08,13.08,13.06,13.07,254400.0,10.8704,10.8704,10.8538,10.8621,254400.0
2011-06-29 14:00:00,13.07,13.08,13.05,13.05,358800.0,10.8621,10.8704,10.8455,10.8455,358800.0
2011-06-29 14:10:00,13.05,13.05,13.02,13.03,306800.0,10.8455,10.8455,10.8206,10.8289,306800.0
2011-06-29 14:20:00,13.03,13.03,12.97,12.99,478800.0,10.8289,10.8289,10.779,10.7956,478800.0
2011-06-29 14:30:00,12.99,13.02,12.99,13.0,473600.0,10.7956,10.8206,10.7956,10.8039,473600.0
2011-06-29 14:40:00,13.0,13.03,12.98,13.01,407600.0,10.8039,10.8289,10.7873,10.8122,407600.0
2011-06-29 14:50:00,13.01,13.03,13.01,13.03,358800.0,10.8122,10.8289,10.8122,10.8289,358800.0
2011-06-29 15:00:00,13.03,13.04,13.01,13.03,500800.0,10.8289,10.8372,10.8122,10.8289,500800.0
2011-06-29 15:10:00,13.03,13.04,13.0,13.01,438800.0,10.8289,10.8372,10.8039,10.8122,438800.0
2011-06-29 15:20:00,13.01,13.03,13.0,13.01,480800.0,10.8122,10.8289,10.8039,10.8122,480800.0
2011-06-29 15:30:00,13.01,13.03,13.01,13.01,388000.0,10.8122,10.8289,10.8122,10.8122,388000.0
2011-06-29 15:40:00,13.01,13.02,13.0,13.01,416000.0,10.8122,10.8206,10.8039,10.8122,416000.0
2011-06-29 15:50:00,13.01,13.03,13.0,13.01,1181200.0,10.8122,10.8289,10.8039,10.8122,1181200.0
2011-06-30 09:30:00,13.3,13.34,13.19,13.23,1270400.0,11.0533,11.0865,10.9618,10.9951,1270400.0
2011-06-30 09:40:00,13.23,13.3,13.21,13.22,662400.0,10.9951,11.0533,10.9785,10.9868,662400.0
2011-06-30 09:50:00,13.22,13.24,13.2,13.21,452400.0,10.9868,11.0034,10.9701,10.9785,452400.0
2011-06-30 10:00:00,13.21,13.22,13.19,13.2,423200.0,10.9785,10.9868,10.9618,10.9701,423200.0
2011-06-30 10:10:00,13.2,13.2,13.17,13.17,256400.0,10.9701,10.9701,10.9452,10.9452,256400.0
2011-06-30 10:20:00,13.18,13.2,13.17,13.17,238400.0,10.9535,10.9701,10.9452,10.9452,238400.0
2011-06-30 10:30:00,13.17,13.19,13.15,13.17,356400.0,10.9452,10.9618,10.9286,10.9452,356400.0
2011-06-30 10:40:00,13.17,13.17,13.14,13.15,235200.0,10.9452,10.9452,10.9203,10.9286,235200.0
2011-06-30 10:50:00,13.15,13.16,13.14,13.16,115200.0,10.9286,10.9369,10.9203,10.9369,115200.0
2011-06-30 11:00:00,13.15,13.17,13.15,13.16,220800.0,10.9286,10.9452,10.9286,10.9369,220800.0
2011-06-30 11:10:00,13.16,13.16,13.14,13.14,202000.0,10.9369,10.9369,10.9203,10.9203,202000.0
2011-06-30 11:20:00,13.14,13.15,13.13,13.14,272800.0,10.9203,10.9286,10.912,10.9203,272800.0
2011-06-30 11:30:00,13.14,13.15,13.12,13.12,240400.0,10.9203,10.9286,10.9037,10.9037,240400.0
2011-06-30 11:40:00,13.12,13.13,13.1,13.1,290000.0,10.9037,10.912,10.887,10.887,290000.0
2011-06-30 11:50:00,13.1,13.1,13.06,13.08,510400.0,10.887,10.887,10.8538,10.8704,510400.0
2011-06-30 12:00:00,13.08,13.13,13.07,13.13,181200.0,10.8704,10.912,10.8621,10.912,181200.0
2011-06-30 12:10:00,13.13,13.13,13.1,13.11,200400.0,10.912,10.912,10.887,10.8953,200400.0
2011-06-30 12:20:00,13.11,13.14,13.11,13.12,245200.0,10.8953,10.9203,10.8953,10.9037,245200.0
2011-06-30 12:30:00,13.12,13.13,13.1,13.13,102000.0,10.9037,10.912,10.887,10.912,102000.0
2011-06-30 12:40:00,13.13,13.13,13.1,13.11,89600.0,10.912,10.912,10.887,10.8953,89600.0
2011-06-30 12:50:00,13.11,13.11,13.1,13.1,74000.0,10.8953,10.8953,10.887,10.887,74000.0
2011-06-30 13:00:00,13.1,13.13,13.1,13.11,79200.0,10.887,10.912,10.887,10.8953,79200.0
2011-06-30 13:10:00,13.11,13.12,13.1,13.1,102800.0,10.8953,10.9037,10.887,10.887,102800.0
2011-06-30 13:20:00,13.1,13.11,13.09,13.11,134000.0,10.887,10.8953,10.8787,10.8953,134000.0
2011-06-30 13:30:00,13.11,13.12,13.1,13.1,68000.0,10.8953,10.9037,10.887,10.887,68000.0
2011-06-30 13:40:00,13.11,13.13,13.1,13.13,90400.0,10.8953,10.912,10.887,10.912,90400.0
2011-06-30 13:50:00,13.13,13.13,13.12,13.12,76800.0,10.912,10.912,10.9037,10.9037,76800.0
2011-06-30 14:00:00,13.12,13.13,13.12,13.12,114000.0,10.9037,10.912,10.9037,10.9037,114000.0
2011-06-30 14:10:00,13.12,13.12,13.11,13.12,106400.0,10.9037,10.9037,10.8953,10.9037,106400.0
2011-06-30 14:20:00,13.12,13.13,13.11,13.11,123600.0,10.9037,10.912,10.8953,10.8953,123600.0
2011-06-30 14:30:00,13.11,13.13,13.11,13.11,206400.0,10.8953,10.912,10.8953,10.8953,206400.0
2011-06-30 14:40:00,13.11,13.12,13.11,13.11,126400.0,10.8953,10.9037,10.8953,10.8953,126400.0
2011-06-30 14:50:00,13.11,13.12,13.1,13.1,119600.0,10.8953,10.9037,10.887,10.887,119600.0
2011-06-30 15:00:00,13.1,13.11,13.09,13.11,113600.0,10.887,10.8953,10.8787,10.8953,113600.0
2011-06-30 15:10:00,13.11,13.11,13.08,13.1,124400.0,10.8953,10.8953,10.8704,10.887,124400.0
2011-06-30 15:20:00,13.1,13.12,13.09,13.11,212400.0,10.887,10.9037,10.8787,10.8953,212400.0
2011-06-30 15:30:00,13.11,13.12,13.1,13.12,352800.0,10.8953,10.9037,10.887,10.9037,352800.0
2011-06-30 15:40:00,13.12,13.13,13.11,13.13,671200.0,10.9037,10.912,10.8953,10.912,671200.0
2011-06-30 15:50:00,13.13,13.14,13.12,13.13,1115600.0,10.912,10.9203,10.9037,10.912,1115600.0
2011-07-01 09:30:00,13.12,13.15,13.1,13.14,392800.0,10.9037,10.9286,10.887,10.9203,392800.0
2011-07-01 09:40:00,13.14,13.14,13.1,13.1,186000.0,10.9203,10.9203,10.887,10.887,186000.0
2011-07-01 09:50:00,13.1,13.15,13.09,13.12,268400.0,10.887,10.9286,10.8787,10.9037,268400.0
2011-07-01 10:00:00,13.13,13.21,13.13,13.21,624800.0,10.912,10.9785,10.912,10.9785,624800.0
2011-07-01 10:10:00,13.21,13.27,13.21,13.26,582400.0,10.9785,11.0283,10.9785,11.02,582400.0
2011-07-01 10:20:00,13.26,13.26,13.23,13.23,261600.0,11.02,11.02,10.9951,10.9951,261600.0
2011-07-01 10:30:00,13.24,13.24,13.22,13.24,211600.0,11.0034,11.0034,10.9868,11.0034,211600.0
2011-07-01 10:40:00,13.24,13.24,13.22,13.24,141200.0,11.0034,11.0034,10.9868,11.0034,141200.0
2011-07-01 10:50:00,13.24,13.24,13.2,13.21,193600.0,11.0034,11.0034,10.9701,10.9785,193600.0
2011-07-01 11:00:00,13.21,13.22,13.2,13.22,191200.0,10.9785,10.9868,10.9701,10.9868,191200.0
2011-07-01 11:10:00,13.22,13.23,13.21,13.23,177200.0,10.9868,10.9951,10.9785,10.9951,177200.0
2011-07-01 11:20:00,13.23,13.25,13.22,13.25,152800.0,10.9951,11.0117,10.9868,11.0117,152800.0
2011-07-01 11:30:00,13.25,13.26,13.24,13.24,106400.0,11.0117,11.02,11.0034,11.0034,106400.0
2011-07-01 11:40:00,13.24,13.24,13.22,13.22,92400.0,11.0034,11.0034,10.9868,10.9868,92400.0
2011-07-01 11:50:00,13.22,13.23,13.22,13.22,126000.0,10.9868,10.9951,10.9868,10.9868,126000.0
2011-07-01 12:00:00,13.22,13.23,13.22,13.23,158000.0,10.9868,10.9951,10.9868,10.9951,158000.0
2011-07-01 12:10:00,13.23,13.24,13.22,13.24,124000.0,10.9951,11.0034,10.9868,11.0034,124000.0
2011-07-01 12:20:00,13.24,13.27,13.24,13.27,124000.0,11.0034,11.0283,11.0034,11.0283,124000.0
2011-07-01 12:30:00,13.26,13.27,13.25,13.26,84400.0,11.02,11.0283,11.0117,11.02,84400.0
2011-07-01 12:40:00,13.26,13.26,13.24,13.24,58400.0,11.02,11.02,11.0034,11.0034,58400.0
2011-07-01 12:50:00,13.24,13.24,13.23,13.24,75200.0,11.0034,11.0034,10.9951,11.0034,75200.0
2011-07-01 13:00:00,13.24,13.26,13.24,13.26,154800.0,11.0034,11.02,11.0034,11.02,154800.0
2011-07-01 13:10:00,13.26,13.26,13.24,13.26,114800.0,11.02,11.02,11.0034,11.02,114800.0
2011-07-01 13:20:00,13.25,13.27,13.25,13.26,80400.0,11.0117,11.0283,11.0117,11.02,80400.0
2011-07-01 13:30:00,13.27,13.31,13.26,13.3,180000.0,11.0283,11.0616,11.02,11.0533,180000.0
2011-07-01 13:40:00,13.3,13.3,13.27,13.27,141200.0,11.0533,11.0533,11.0283,11.0283,141200.0
2011-07-01 13:50:00,13.27,13.3,13.27,13.29,193600.0,11.0283,11.0533,11.0283,11.0449,193600.0
2011-07-01 14:00:00,13.29,13.29,13.28,13.29,162800.0,11.0449,11.0449,11.0366,11.0449,162800.0
2011-07-01 14:10:00,13.28,13.3,13.28,13.29,169200.0,11.0366,11.0533,11.0366,11.0449,169200.0
2011-07-01 14:20:00,13.3,13.31,13.29,13.29,181600.0,11.0533,11.0616,11.0449,11.0449,181600.0
2011-07-01 14:30:00,13.29,13.3,13.29,13.3,259600.0,11.0449,11.0533,11.0449,11.0533,259600.0
2011-07-01 14:40:00,13.3,13.3,13.29,13.3,157200.0,11.0533,11.0533,11.0449,11.0533,157200.0
2011-07-01 14:50:00,13.3,13.32,13.29,13.31,268000.0,11.0533,11.0699,11.0449,11.0616,268000.0
2011-07-01 15:00:00,13.31,13.32,13.31,13.32,154400.0,11.0616,11.0699,11.0616,11.0699,154400.0
2011-07-01 15:10:00,13.32,13.32,13.3,13.31,146000.0,11.0699,11.0699,11.0533,11.0616,146000.0
2011-07-01 15:20:00,13.31,13.31,13.29,13.29,308400.0,11.0616,11.0616,11.0449,11.0449,308400.0
2011-07-01 15:30:00,13.29,13.31,13.29,13.31,269600.0,11.0449,11.0616,11.0449,11.0616,269600.0
2011-07-01 15:40:00,13.31,13.32,13.3,13.3,594800.0,11.0616,11.0699,11.0533,11.0533,594800.0
2011-07-01 15:50:00,13.31,13.32,13.29,13.29,716000.0,11.0616,11.0699,11.0449,11.0449,716000.0
2011-07-05 09:30:00,13.31,13.33,13.24,13.26,368800.0,11.0616,11.0782,11.0034,11.02,368800.0
2011-07-05 09:40:00,13.26,13.26,13.24,13.25,125600.0,11.02,11.02,11.0034,11.0117,125600.0
2011-07-05 09:50:00,13.25,13.27,13.23,13.26,205200.0,11.0117,11.0283,10.9951,11.02,205200.0
2011-07-05 10:00:00,13.27,13.29,13.24,13.27,183600.0,11.0283,11.0449,11.0034,11.0283,183600.0
2011-07-05 10:10:00,13.27,13.29,13.24,13.24,272400.0,11.0283,11.0449,11.0034,11.0034,272400.0
2011-07-05 10:20:00,13.24,13.29,13.23,13.29,322800.0,11.0034,11.0449,10.9951,11.0449,322800.0
2011-07-05 10:30:00,13.28,13.29,13.27,13.28,111600.0,11.0366,11.0449,11.0283,11.0366,111600.0
2011-07-05 10:40:00,13.28,13.29,13.27,13.27,85200.0,11.0366,11.0449,11.0283,11.0283,85200.0
2011-07-05 10:50:00,13.27,13.28,13.24,13.28,120800.0,11.0283,11.0366,11.0034,11.0366,120800.0
2011-07-05 11:00:00,13.28,13.29,13.26,13.28,180800.0,11.0366,11.0449,11.02,11.0366,180800.0
2011-07-05 11:10:00,13.28,13.31,13.26,13.31,159600.0,11.0366,11.0616,11.02,11.0616,159600.0
2011-07-05 11:20:00,13.31,13.33,13.31,13.32,80000.0,11.0616,11.0782,11.0616,11.0699,80000.0
2011-07-05 11:30:00,13.32,13.34,13.32,13.33,114800.0,11.0699,11.0865,11.0699,11.0782,114800.0
2011-07-05 11:40:00,13.33,13.34,13.33,13.33,103200.0,11.0782,11.0865,11.0782,11.0782,103200.0
2011-07-05 11:50:00,13.33,13.36,13.33,13.36,158000.0,11.0782,11.1031,11.0782,11.1031,158000.0
2011-07-05 12:00:00,13.36,13.37,13.35,13.35,117600.0,11.1031,11.1114,11.0948,11.0948,117600.0
2011-07-05 12:10:00,13.35,13.39,13.35,13.38,420400.0,11.0948,11.128,11.0948,11.1197,420400.0
2011-07-05 12:20:00,13.38,13.38,13.37,13.38,123600.0,11.1197,11.1197,11.1114,11.1197,123600.0
2011-07-05 12:30:00,13.38,13.41,13.38,13.41,434800.0,11.1197,11.1447,11.1197,11.1447,434800.0
2011-07-05 12:40:00,13.41,13.43,13.4,13.4,186800.0,11.1447,11.1613,11.1364,11.1364,186800.0
2011-07-05 12:50:00,13.4,13.41,13.4,13.4,218000.0,11.1364,11.1447,11.1364,11.1364,218000.0
2011-07-05 13:00:00,13.4,13.4,13.38,13.38,178000.0,11.1364,11.1364,11.1197,11.1197,178000.0
2011-07-05 13:10:00,13.38,13.42,13.38,13.42,160800.0,11.1197,11.153,11.1197,11.153,160800.0
2011-07-05 13:20:00,13.42,13.44,13.42,13.43,120800.0,11.153,11.1696,11.153,11.1613,120800.0
2011-07-05 13:30:00,13.43,13.45,13.42,13.45,190000.0,11.1613,11.1779,11.153,11.1779,190000.0
2011-07-05 13:40:00,13.44,13.48,13.44,13.48,326000.0,11.1696,11.2028,11.1696,11.2028,326000.0
2011-07-05 13:50:00,13.48,13.49,13.47,13.49,333200.0,11.2028,11.2112,11.1945,11.2112,333200.0
2011-07-05 14:00:00,13.48,13.49,13.46,13.47,474400.0,11.2028,11.2112,11.1862,11.1945,474400.0
2011-07-05 14:10:00,13.47,13.47,13.45,13.46,441600.0,11.1945,11.1945,11.1779,11.1862,441600.0
2011-07-05 14:20:00,13.46,13.46,13.42,13.42,382000.0,11.1862,11.1862,11.153,11.153,382000.0
2011-07-05 14:30:00,13.42,13.44,13.39,13.44,273600.0,11.153,11.1696,11.128,11.1696,273600.0
2011-07-05 14:40:00,13.44,13.44,13.42,13.43,161200.0,11.1696,11.1696,11.153,11.1613,161200.0
2011-07-05 14:50:00,13.43,13.43,13.41,13.43,176000.0,11.1613,11.1613,11.1447,11.1613,176000.0
2011-07-05 15:00:00,13.43,13.46,13.42,13.46,310000.0,11.1613,11.1862,11.153,11.1862,310000.0
2011-07-05 15:10:00,13.46,13.46,13.43,13.45,261600.0,11.1862,11.1862,11.1613,11.1779,261600.0
2011-07-05 15:20:00,13.45,13.47,13.45,13.45,284400.0,11.1779,11.1945,11.1779,11.1779,284400.0
2011-07-05 15:30:00,13.45,13.45,13.43,13.44,327600.0,11.1779,11.1779,11.1613,11.1696,327600.0
2011-07-05 15:40:00,13.43,13.44,13.42,13.43,800400.0,11.1613,11.1696,11.153,11.1613,800400.0
2011-07-05 15:50:00,13.43,13.44,13.42,13.44,1074800.0,11.1613,11.1696,11.153,11.1696,1074800.0
2011-07-06 09:30:00,13.43,13.55,13.43,13.49,634000.0,11.1613,11.261,11.1613,11.2112,634000.0
2011-07-06 09:40:00,13.49,13.51,13.46,13.48,210800.0,11.2112,11.2278,11.1862,11.2028,210800.0
2011-07-06 09:50:00,13.49,13.49,13.45,13.49,177600.0,11.2112,11.2112,11.1779,11.2112,177600.0
2011-07-06 10:00:00,13.49,13.51,13.46,13.46,588800.0,11.2112,11.2278,11.1862,11.1862,588800.0
2011-07-06 10:10:00,13.46,13.46,13.4,13.4,207200.0,11.1862,11.1862,11.1364,11.1364,207200.0
2011-07-06 10:20:00,13.41,13.43,13.39,13.43,324400.0,11.1447,11.1613,11.128,11.1613,324400.0
2011-07-06 10:30:00,13.43,13.47,13.43,13.47,199200.0,11.1613,11.1945,11.1613,11.1945,199200.0
2011-07-06 10:40:00,13.47,13.47,13.43,13.45,166000.0,11.1945,11.1945,11.1613,11.1779,166000.0
2011-07-06 10:50:00,13.45,13.49,13.45,13.46,144400.0,11.1779,11.2112,11.1779,11.1862,144400.0
2011-07-06 11:00:00,13.46,13.47,13.45,13.45,236000.0,11.1862,11.1945,11.1779,11.1779,236000.0
2011-07-06 11:10:00,13.45,13.49,13.45,13.48,207600.0,11.1779,11.2112,11.1779,11.2028,207600.0
2011-07-06 11:20:00,13.48,13.48,13.47,13.48,146400.0,11.2028,11.2028,11.1945,11.2028,146400.0
2011-07-06 11:30:00,13.48,13.49,13.47,13.49,147200.0,11.2028,11.2112,11.1945,11.2112,147200.0
2011-07-06 11:40:00,13.49,13.52,13.49,13.5,136000.0,11.2112,11.2361,11.2112,11.2195,136000.0
2011-07-06 11:50:00,13.5,13.5,13.47,13.47,233200.0,11.2195,11.2195,11.1945,11.1945,233200.0
2011-07-06 12:00:00,13.47,13.47,13.44,13.45,229200.0,11.1945,11.1945,11.1696,11.1779,229200.0
2011-07-06 12:10:00,13.45,13.45,13.41,13.42,267200.0,11.1779,11.1779,11.1447,11.153,267200.0
2011-07-06 12:20:00,13.42,13.43,13.41,13.42,182000.0,11.153,11.1613,11.1447,11.153,182000.0
2011-07-06 12:30:00,13.42,13.47,13.42,13.47,288400.0,11.153,11.1945,11.153,11.1945,288400.0
2011-07-06 12:40:00,13.47,13.47,13.44,13.46,190800.0,11.1945,11.1945,11.1696,11.1862,190800.0
2011-07-06 12:50:00,13.46,13.48,13.46,13.48,278800.0,11.1862,11.2028,11.1862,11.2028,278800.0
2011-07-06 13:00:00,13.48,13.49,13.47,13.48,130000.0,11.2028,11.2112,11.1945,11.2028,130000.0
2011-07-06 13:10:00,13.47,13.49,13.47,13.49,118000.0,11.1945,11.2112,11.1945,11.2112,118000.0
2011-07-06 13:20:00,13.49,13.49,13.47,13.47,82800.0,11.2112,11.2112,11.1945,11.1945,82800.0
2011-07-06 13:30:00,13.47,13.47,13.46,13.46,68800.0,11.1945,11.1945,11.1862,11.1862,68800.0
2011-07-06 13:40:00,13.47,13.5,13.47,13.48,112000.0,11.1945,11.2195,11.1945,11.2028,112000.0
2011-07-06 13:50:00,13.49,13.49,13.47,13.48,140000.0,11.2112,11.2112,11.1945,11.2028,140000.0
2011-07-06 14:00:00,13.48,13.48,13.45,13.45,168800.0,11.2028,11.2028,11.1779,11.1779,168800.0
2011-07-06 14:10:00,13.45,13.46,13.44,13.44,231200.0,11.1779,11.1862,11.1696,11.1696,231200.0
2011-07-06 14:20:00,13.44,13.45,13.42,13.44,156400.0,11.1696,11.1779,11.153,11.1696,156400.0
2011-07-06 14:30:00,13.45,13.46,13.43,13.44,155600.0,11.1779,11.1862,11.1613,11.1696,155600.0
2011-07-06 14:40:00,13.44,13.47,13.44,13.47,185200.0,11.1696,11.1945,11.1696,11.1945,185200.0
2011-07-06 14:50:00,13.47,13.48,13.46,13.46,176800.0,11.1945,11.2028,11.1862,11.1862,176800.0
2011-07-06 15:00:00,13.46,13.46,13.44,13.46,258800.0,11.1862,11.1862,11.1696,11.1862,258800.0
2011-07-06 15:10:00,13.46,13.46,13.44,13.46,183200.0,11.1862,11.1862,11.1696,11.1862,183200.0
2011-07-06 15:20:00,13.46,13.46,13.45,13.46,235200.0,11.1862,11.1862,11.1779,11.1862,235200.0
2011-07-06 15:30:00,13.46,13.46,13.45,13.45,302400.0,11.1862,11.1862,11.1779,11.1779,302400.0
2011-07-06 15:40:00,13.45,13.46,13.45,13.45,564400.0,11.1779,11.1862,11.1779,11.1779,564400.0
2011-07-06 15:50:00,13.45,13.46,13.44,13.45,977200.0,11.1779,11.1862,11.1696,11.1779,977200.0
2011-07-07 09:30:00,13.77,13.89,13.73,13.88,1192000.0,11.4439,11.5436,11.4106,11.5353,1192000.0
2011-07-07 09:40:00,13.88,13.95,13.86,13.89,772000.0,11.5353,11.5934,11.5187,11.5436,772000.0
2011-07-07 09:50:00,13.88,13.91,13.86,13.86,636400.0,11.5353,11.5602,11.5187,11.5187,636400.0
2011-07-07 10:00:00,13.86,13.88,13.83,13.83,662800.0,11.5187,11.5353,11.4937,11.4937,662800.0
2011-07-07 10:10:00,13.83,13.85,13.79,13.8,426800.0,11.4937,11.5103,11.4605,11.4688,426800.0
2011-07-07 10:20:00,13.79,13.85,13.79,13.84,260000.0,11.4605,11.5103,11.4605,11.502,260000.0
2011-07-07 10:30:00,13.84,13.84,13.8,13.84,320400.0,11.502,11.502,11.4688,11.502,320400.0
2011-07-07 10:40:00,13.84,13.87,13.83,13.85,513600.0,11.502,11.527,11.4937,11.5103,513600.0
2011-07-07 10:50:00,13.85,13.88,13.85,13.86,274400.0,11.5103,11.5353,11.5103,11.5187,274400.0
2011-07-07 11:00:00,13.86,13.87,13.82,13.84,254800.0,11.5187,11.527,11.4854,11.502,254800.0
2011-07-07 11:10:00,13.84,13.84,13.81,13.82,116000.0,11.502,11.502,11.4771,11.4854,116000.0
2011-07-07 11:20:00,13.81,13.82,13.81,13.81,177200.0,11.4771,11.4854,11.4771,11.4771,177200.0
2011-07-07 11:30:00,13.81,13.81,13.75,13.77,354000.0,11.4771,11.4771,11.4272,11.4439,354000.0
2011-07-07 11:40:00,13.77,13.77,13.74,13.75,213200.0,11.4439,11.4439,11.4189,11.4272,213200.0
2011-07-07 11:50:00,13.75,13.76,13.7,13.7,186800.0,11.4272,11.4355,11.3857,11.3857,186800.0
2011-07-07 12:00:00,13.7,13.72,13.68,13.72,312000.0,11.3857,11.4023,11.3691,11.4023,312000.0
2011-07-07 12:10:00,13.72,13.73,13.71,13.71,220400.0,11.4023,11.4106,11.394,11.394,220400.0
2011-07-07 12:20:00,13.71,13.74,13.71,13.72,277200.0,11.394,11.4189,11.394,11.4023,277200.0
2011-07-07 12:30:00,13.73,13.77,13.72,13.77,462800.0,11.4106,11.4439,11.4023,11.4439,462800.0
2011-07-07 12:40:00,13.77,13.8,13.77,13.79,287200.0,11.4439,11.4688,11.4439,11.4605,287200.0
2011-07-07 12:50:00,13.79,13.81,13.78,13.79,214400.0,11.4605,11.4771,11.4522,11.4605,214400.0
2011-07-07 13:00:00,13.78,13.8,13.76,13.8,306000.0,11.4522,11.4688,11.4355,11.4688,306000.0
2011-07-07 13:10:00,13.8,13.83,13.8,13.81,245600.0,11.4688,11.4937,11.4688,11.4771,245600.0
2011-07-07 13:20:00,13.81,13.86,13.81,13.85,335200.0,11.4771,11.5187,11.4771,11.5103,335200.0
2011-07-07 13:30:00,13.85,13.88,13.85,13.87,240800.0,11.5103,11.5353,11.5103,11.527,240800.0
2011-07-07 13:40:00,13.87,13.88,13.86,13.86,178800.0,11.527,11.5353,11.5187,11.5187,178800.0
2011-07-07 13:50:00,13.86,13.86,13.84,13.84,184000.0,11.5187,11.5187,11.502,11.502,184000.0
2011-07-07 14:00:00,13.84,13.86,13.84,13.86,245200.0,11.502,11.5187,11.502,11.5187,245200.0
2011-07-07 14:10:00,13.86,13.88,13.84,13.87,259600.0,11.5187,11.5353,11.502,11.527,259600.0
2011-07-07 14:20:00,13.87,13.88,13.85,13.87,250800.0,11.527,11.5353,11.5103,11.527,250800.0
2011-07-07 14:30:00,13.87,13.88,13.86,13.86,253600.0,11.527,11.5353,11.5187,11.5187,253600.0
2011-07-07 14:40:00,13.86,13.87,13.86,13.87,162000.0,11.5187,11.527,11.5187,11.527,162000.0
2011-07-07 14:50:00,13.87,13.87,13.85,13.86,314000.0,11.527,11.527,11.5103,11.5187,314000.0
2011-07-07 15:00:00,13.86,13.86,13.85,13.85,302000.0,11.5187,11.5187,11.5103,11.5103,302000.0
2011-07-07 15:10:00,13.85,13.86,13.85,13.85,234800.0,11.5103,11.5187,11.5103,11.5103,234800.0
2011-07-07 15:20:00,13.85,13.85,13.83,13.84,390800.0,11.5103,11.5103,11.4937,11.502,390800.0
2011-07-07 15:30:00,13.84,13.84,13.81,13.82,644800.0,11.502,11.502,11.4771,11.4854,644800.0
2011-07-07 15:40:00,13.82,13.82,13.76,13.77,1296400.0,11.4854,11.4854,11.4355,11.4439,1296400.0
2011-07-07 15:50:00,13.77,13.77,13.74,13.75,1745600.0,11.4439,11.4439,11.4189,11.4272,1745600.0
2011-07-08 09:30:00,13.7,13.82,13.7,13.81,656800.0,11.3857,11.4854,11.3857,11.4771,656800.0
2011-07-08 09:40:00,13.81,13.84,13.79,13.8,609600.0,11.4771,11.502,11.4605,11.4688,609600.0
2011-07-08 09:50:00,13.8,13.82,13.79,13.82,387200.0,11.4688,11.4854,11.4605,11.4854,387200.0
2011-07-08 10:00:00,13.82,13.82,13.72,13.74,690000.0,11.4854,11.4854,11.4023,11.4189,690000.0
2011-07-08 10:10:00,13.74,13.77,13.71,13.75,802000.0,11.4189,11.4439,11.394,11.4272,802000.0
2011-07-08 10:20:00,13.75,13.79,13.75,13.78,301600.0,11.4272,11.4605,11.4272,11.4522,301600.0
2011-07-08 10:30:00,13.78,13.83,13.75,13.82,276800.0,11.4522,11.4937,11.4272,11.4854,276800.0
2011-07-08 10:40:00,13.82,13.83,13.77,13.77,313600.0,11.4854,11.4937,11.4439,11.4439,313600.0
2011-07-08 10:50:00,13.77,13.83,13.77,13.81,294400.0,11.4439,11.4937,11.4439,11.4771,294400.0
2011-07-08 11:00:00,13.81,13.82,13.77,13.79,233600.0,11.4771,11.4854,11.4439,11.4605,233600.0
2011-07-08 11:10:00,13.79,13.79,13.75,13.75,228000.0,11.4605,11.4605,11.4272,11.4272,228000.0
2011-07-08 11:20:00,13.75,13.76,13.75,13.75,160000.0,11.4272,11.4355,11.4272,11.4272,160000.0
2011-07-08 11:30:00,13.75,13.78,13.74,13.77,240800.0,11.4272,11.4522,11.4189,11.4439,240800.0
2011-07-08 11:40:00,13.77,13.77,13.74,13.75,560000.0,11.4439,11.4439,11.4189,11.4272,560000.0
2011-07-08 11:50:00,13.75,13.76,13.73,13.74,316000.0,11.4272,11.4355,11.4106,11.4189,316000.0
2011-07-08 12:00:00,13.74,13.79,13.74,13.78,248000.0,11.4189,11.4605,11.4189,11.4522,248000.0
2011-07-08 12:10:00,13.78,13.79,13.75,13.78,367600.0,11.4522,11.4605,11.4272,11.4522,367600.0
2011-07-08 12:20:00,13.78,13.78,13.76,13.78,372800.0,11.4522,11.4522,11.4355,11.4522,372800.0
2011-07-08 12:30:00,13.78,13.78,13.76,13.77,141200.0,11.4522,11.4522,11.4355,11.4439,141200.0
2011-07-08 12:40:00,13.77,13.77,13.73,13.74,282400.0,11.4439,11.4439,11.4106,11.4189,282400.0
2011-07-08 12:50:00,13.74,13.75,13.71,13.71,289600.0,11.4189,11.4272,11.394,11.394,289600.0
2011-07-08 13:00:00,13.71,13.72,13.7,13.72,186000.0,11.394,11.4023,11.3857,11.4023,186000.0
2011-07-08 13:10:00,13.72,13.72,13.68,13.69,214800.0,11.4023,11.4023,11.3691,11.3774,214800.0
2011-07-08 13:20:00,13.69,13.74,13.69,13.74,373200.0,11.3774,11.4189,11.3774,11.4189,373200.0
2011-07-08 13:30:00,13.74,13.8,13.74,13.78,357200.0,11.4189,11.4688,11.4189,11.4522,357200.0
2011-07-08 13:40:00,13.78,13.81,13.77,13.77,290000.0,11.4522,11.4771,11.4439,11.4439,290000.0
2011-07-08 13:50:00,13.77,13.78,13.77,13.77,206000.0,11.4439,11.4522,11.4439,11.4439,206000.0
2011-07-08 14:00:00,13.77,13.8,13.77,13.79,264800.0,11.4439,11.4688,11.4439,11.4605,264800.0
2011-07-08 14:10:00,13.8,13.8,13.76,13.77,332400.0,11.4688,11.4688,11.4355,11.4439,332400.0
2011-07-08 14:20:00,13.77,13.78,13.77,13.77,209200.0,11.4439,11.4522,11.4439,11.4439,209200.0
2011-07-08 14:30:00,13.78,13.79,13.76,13.77,325600.0,11.4522,11.4605,11.4355,11.4439,325600.0
2011-07-08 14:40:00,13.77,13.78,13.76,13.78,195200.0,11.4439,11.4522,11.4355,11.4522,195200.0
2011-07-08 14:50:00,13.78,13.79,13.76,13.76,96800.0,11.4522,11.4605,11.4355,11.4355,96800.0
2011-07-08 15:00:00,13.76,13.78,13.76,13.77,324800.0,11.4355,11.4522,11.4355,11.4439,324800.0
2011-07-08 15:10:00,13.77,13.78,13.74,13.74,208000.0,11.4439,11.4522,11.4189,11.4189,208000.0
2011-07-08 15:20:00,13.74,13.76,13.74,13.75,287600.0,11.4189,11.4355,11.4189,11.4272,287600.0
2011-07-08 15:30:00,13.75,13.79,13.75,13.78,362400.0,11.4272,11.4605,11.4272,11.4522,362400.0
2011-07-08 15:40:00,13.78,13.8,13.78,13.8,554800.0,11.4522,11.4688,11.4522,11.4688,554800.0
2011-07-08 15:50:00,13.8,13.81,13.79,13.79,766800.0,11.4688,11.4771,11.4605,11.4605,766800.0
2011-07-11 09:30:00,13.68,13.82,13.66,13.82,546400.0,11.3691,11.4854,11.3524,11.4854,546400.0
2011-07-11 09:40:00,13.82,13.85,13.8,13.84,634400.0,11.4854,11.5103,11.4688,11.502,634400.0
2011-07-11 09:50:00,13.84,13.92,13.84,13.92,626800.0,11.502,11.5685,11.502,11.5685,626800.0
2011-07-11 10:00:00,13.92,13.94,13.9,13.91,792800.0,11.5685,11.5851,11.5519,11.5602,792800.0
2011-07-11 10:10:00,13.91,13.99,13.9,13.97,897200.0,11.5602,11.6267,11.5519,11.6101,897200.0
2011-07-11 10:20:00,13.97,13.98,13.9,13.91,581200.0,11.6101,11.6184,11.5519,11.5602,581200.0
2011-07-11 10:30:00,13.91,13.97,13.9,13.9,802400.0,11.5602,11.6101,11.5519,11.5519,802400.0
2011-07-11 10:40:00,13.91,13.91,13.87,13.88,613200.0,11.5602,11.5602,11.527,11.5353,613200.0
2011-07-11 10:50:00,13.88,13.9,13.85,13.86,183600.0,11.5353,11.5519,11.5103,11.5187,183600.0
2011-07-11 11:00:00,13.86,13.87,13.84,13.87,237600.0,11.5187,11.527,11.502,11.527,237600.0
2011-07-11 11:10:00,13.87,13.88,13.85,13.86,150800.0,11.527,11.5353,11.5103,11.5187,150800.0
2011-07-11 11:20:00,13.86,13.95,13.85,13.94,430000.0,11.5187,11.5934,11.5103,11.5851,430000.0
2011-07-11 11:30:00,13.94,13.95,13.9,13.9,346000.0,11.5851,11.5934,11.5519,11.5519,346000.0
2011-07-11 11:40:00,13.9,13.94,13.9,13.93,278800.0,11.5519,11.5851,11.5519,11.5768,278800.0
2011-07-11 11:50:00,13.93,13.97,13.93,13.94,394800.0,11.5768,11.6101,11.5768,11.5851,394800.0
2011-07-11 12:00:00,13.94,13.95,13.92,13.93,247600.0,11.5851,11.5934,11.5685,11.5768,247600.0
2011-07-11 12:10:00,13.93,13.93,13.88,13.88,160000.0,11.5768,11.5768,11.5353,11.5353,160000.0
2011-07-11 12:20:00,13.88,13.9,13.87,13.87,286800.0,11.5353,11.5519,11.527,11.527,286800.0
2011-07-11 12:30:00,13.87,13.88,13.86,13.88,280000.0,11.527,11.5353,11.5187,11.5353,280000.0
2011-07-11 12:40:00,13.88,13.88,13.86,13.86,197200.0,11.5353,11.5353,11.5187,11.5187,197200.0
2011-07-11 12:50:00,13.86,13.86,13.86,13.86,132000.0,11.5187,11.5187,11.5187,11.5187,132000.0
2011-07-11 13:00:00,13.86,13.86,13.83,13.83,205600.0,11.5187,11.5187,11.4937,11.4937,205600.0
2011-07-11 13:10:00,13.83,13.83,13.79,13.8,400400.0,11.4937,11.4937,11.4605,11.4688,400400.0
2011-07-11 13:20:00,13.8,13.84,13.8,13.84,314000.0,11.4688,11.502,11.4688,11.502,314000.0
2011-07-11 13:30:00,13.84,13.86,13.84,13.86,397600.0,11.502,11.5187,11.502,11.5187,397600.0
2011-07-11 13:40:00,13.86,13.86,13.84,13.85,508000.0,11.5187,11.5187,11.502,11.5103,508000.0
2011-07-11 13:50:00,13.85,13.85,13.83,13.84,188400.0,11.5103,11.5103,11.4937,11.502,188400.0
2011-07-11 14:00:00,13.84,13.87,13.84,13.85,264400.0,11.502,11.527,11.502,11.5103,264400.0
2011-07-11 14:10:00,13.85,13.86,13.83,13.83,210000.0,11.5103,11.5187,11.4937,11.4937,210000.0
2011-07-11 14:20:00,13.83,13.85,13.83,13.83,215200.0,11.4937,11.5103,11.4937,11.4937,215200.0
2011-07-11 14:30:00,13.83,13.83,13.81,13.83,257600.0,11.4937,11.4937,11.4771,11.4937,257600.0
2011-07-11 14:40:00,13.83,13.84,13.83,13.83,410800.0,11.4937,11.502,11.4937,11.4937,410800.0
2011-07-11 14:50:00,13.83,13.84,13.83,13.83,230400.0,11.4937,11.502,11.4937,11.4937,230400.0
2011-07-11 15:00:00,13.83,13.84,13.81,13.81,336400.0,11.4937,11.502,11.4771,11.4771,336400.0
2011-07-11 15:10:00,13.81,13.83,13.81,13.81,333200.0,11.4771,11.4937,11.4771,11.4771,333200.0
2011-07-11 15:20:00,13.81,13.83,13.79,13.83,336400.0,11.4771,11.4937,11.4605,11.4937,336400.0
2011-07-11 15:30:00,13.83,13.86,13.83,13.85,576400.0,11.4937,11.5187,11.4937,11.5103,576400.0
2011-07-11 15:40:00,13.85,13.85,13.84,13.84,1017200.0,11.5103,11.5103,11.502,11.502,1017200.0
2011-07-11 15:50:00,13.84,13.87,13.83,13.86,1375200.0,11.502,11.527,11.4937,11.5187,1375200.0
2011-07-12 09:30:00,13.81,13.86,13.78,13.85,450400.0,11.4771,11.5187,11.4522,11.5103,450400.0
2011-07-12 09:40:00,13.85,13.88,13.81,13.83,322400.0,11.5103,11.5353,11.4771,11.4937,322400.0
2011-07-12 09:50:00,13.82,13.84,13.77,13.83,483600.0,11.4854,11.502,11.4439,11.4937,483600.0
2011-07-12 10:00:00,13.83,13.88,13.83,13.84,445600.0,11.4937,11.5353,11.4937,11.502,445600.0
2011-07-12 10:10:00,13.84,13.85,13.81,13.81,191200.0,11.502,11.5103,11.4771,11.4771,191200.0
2011-07-12 10:20:00,13.81,13.84,13.79,13.84,340800.0,11.4771,11.502,11.4605,11.502,340800.0
2011-07-12 10:30:00,13.84,13.87,13.82,13.86,216800.0,11.502,11.527,11.4854,11.5187,216800.0
2011-07-12 10:40:00,13.86,13.87,13.84,13.85,221200.0,11.5187,11.527,11.502,11.5103,221200.0
2011-07-12 10:50:00,13.85,13.85,13.79,13.8,302800.0,11.5103,11.5103,11.4605,11.4688,302800.0
2011-07-12 11:00:00,13.8,13.84,13.79,13.8,299600.0,11.4688,11.502,11.4605,11.4688,299600.0
2011-07-12 11:10:00,13.81,13.83,13.79,13.8,206400.0,11.4771,11.4937,11.4605,11.4688,206400.0
2011-07-12 11:20:00,13.8,13.82,13.79,13.79,302000.0,11.4688,11.4854,11.4605,11.4605,302000.0
2011-07-12 11:30:00,13.8,13.82,13.8,13.81,215200.0,11.4688,11.4854,11.4688,11.4771,215200.0
2011-07-12 11:40:00,13.81,13.88,13.81,13.85,284800.0,11.4771,11.5353,11.4771,11.5103,284800.0
2011-07-12 11:50:00,13.85,13.85,13.81,13.82,237200.0,11.5103,11.5103,11.4771,11.4854,237200.0
2011-07-12 12:00:00,13.82,13.85,13.82,13.85,220000.0,11.4854,11.5103,11.4854,11.5103,220000.0
2011-07-12 12:10:00,13.85,13.85,13.81,13.83,155600.0,11.5103,11.5103,11.4771,11.4937,155600.0
2011-07-12 12:20:00,13.83,13.84,13.8,13.8,166000.0,11.4937,11.502,11.4688,11.4688,166000.0
2011-07-12 12:30:00,13.8,13.81,13.8,13.8,224000.0,11.4688,11.4771,11.4688,11.4688,224000.0
2011-07-12 12:40:00,13.81,13.81,13.8,13.8,144400.0,11.4771,11.4771,11.4688,11.4688,144400.0
2011-07-12 12:50:00,13.81,13.84,13.81,13.84,118400.0,11.4771,11.502,11.4771,11.502,118400.0
2011-07-12 13:00:00,13.84,13.86,13.84,13.86,173200.0,11.502,11.5187,11.502,11.5187,173200.0
2011-07-12 13:10:00,13.86,13.86,13.82,13.85,198800.0,11.5187,11.5187,11.4854,11.5103,198800.0
2011-07-12 13:20:00,13.85,13.86,13.83,13.83,282000.0,11.5103,11.5187,11.4937,11.4937,282000.0
2011-07-12 13:30:00,13.83,13.85,13.81,13.85,243200.0,11.4937,11.5103,11.4771,11.5103,243200.0
2011-07-12 13:40:00,13.85,13.86,13.84,13.86,248000.0,11.5103,11.5187,11.502,11.5187,248000.0
2011-07-12 13:50:00,13.86,13.86,13.85,13.85,114400.0,11.5187,11.5187,11.5103,11.5103,114400.0
2011-07-12 14:00:00,13.85,13.86,13.83,13.85,428400.0,11.5103,11.5187,11.4937,11.5103,428400.0
2011-07-12 14:10:00,13.85,13.9,13.85,13.9,472400.0,11.5103,11.5519,11.5103,11.5519,472400.0
2011-07-12 14:20:00,13.9,13.92,13.89,13.9,320800.0,11.5519,11.5685,11.5436,11.5519,320800.0
2011-07-12 14:30:00,13.91,13.92,13.84,13.85,310800.0,11.5602,11.5685,11.502,11.5103,310800.0
2011-07-12 14:40:00,13.86,13.89,13.86,13.89,396000.0,11.5187,11.5436,11.5187,11.5436,396000.0
2011-07-12 14:50:00,13.89,13.89,13.86,13.88,384800.0,11.5436,11.5436,11.5187,11.5353,384800.0
2011-07-12 15:00:00,13.87,13.88,13.85,13.85,341200.0,11.527,11.5353,11.5103,11.5103,341200.0
2011-07-12 15:10:00,13.85,13.86,13.83,13.85,325200.0,11.5103,11.5187,11.4937,11.5103,325200.0
2011-07-12 15:20:00,13.86,13.88,13.83,13.84,423200.0,11.5187,11.5353,11.4937,11.502,423200.0
2011-07-12 15:30:00,13.84,13.85,13.83,13.85,421200.0,11.502,11.5103,11.4937,11.5103,421200.0
2011-07-12 15:40:00,13.85,13.85,13.8,13.8,590800.0,11.5103,11.5103,11.4688,11.4688,590800.0
2011-07-12 15:50:00,13.8,13.82,13.8,13.81,783200.0,11.4688,11.4854,11.4688,11.4771,783200.0
2011-07-13 09:30:00,13.87,13.96,13.85,13.89,283600.0,11.527,11.6018,11.5103,11.5436,283600.0
2011-07-13 09:40:00,13.88,13.91,13.88,13.9,133600.0,11.5353,11.5602,11.5353,11.5519,133600.0
2011-07-13 09:50:00,13.9,13.9,13.82,13.85,240800.0,11.5519,11.5519,11.4854,11.5103,240800.0
2011-07-13 10:00:00,13.85,13.94,13.85,13.91,390000.0,11.5103,11.5851,11.5103,11.5602,390000.0
2011-07-13 10:10:00,13.91,13.93,13.89,13.92,202000.0,11.5602,11.5768,11.5436,11.5685,202000.0
2011-07-13 10:20:00,13.92,13.93,13.88,13.89,212400.0,11.5685,11.5768,11.5353,11.5436,212400.0
2011-07-13 10:30:00,13.89,13.91,13.89,13.89,322000.0,11.5436,11.5602,11.5436,11.5436,322000.0
2011-07-13 10:40:00,13.89,13.9,13.88,13.9,202800.0,11.5436,11.5519,11.5353,11.5519,202800.0
2011-07-13 10:50:00,13.9,13.92,13.89,13.91,198400.0,11.5519,11.5685,11.5436,11.5602,198400.0
2011-07-13 11:00:00,13.91,13.92,13.9,13.9,122000.0,11.5602,11.5685,11.5519,11.5519,122000.0
2011-07-13 11:10:00,13.9,13.92,13.89,13.91,125200.0,11.5519,11.5685,11.5436,11.5602,125200.0
2011-07-13 11:20:00,13.91,13.91,13.9,13.91,140400.0,11.5602,11.5602,11.5519,11.5602,140400.0
2011-07-13 11:30:00,13.91,13.92,13.88,13.89,242000.0,11.5602,11.5685,11.5353,11.5436,242000.0
2011-07-13 11:40:00,13.89,13.92,13.89,13.9,215600.0,11.5436,11.5685,11.5436,11.5519,215600.0
2011-07-13 11:50:00,13.9,13.91,13.9,13.9,116000.0,11.5519,11.5602,11.5519,11.5519,116000.0
2011-07-13 12:00:00,13.9,13.92,13.89,13.9,91200.0,11.5519,11.5685,11.5436,11.5519,91200.0
2011-07-13 12:10:00,13.9,13.92,13.9,13.91,84000.0,11.5519,11.5685,11.5519,11.5602,84000.0
2011-07-13 12:20:00,13.91,13.92,13.9,13.91,110400.0,11.5602,11.5685,11.5519,11.5602,110400.0
2011-07-13 12:30:00,13.92,13.92,13.89,13.89,119200.0,11.5685,11.5685,11.5436,11.5436,119200.0
2011-07-13 12:40:00,13.9,13.9,13.88,13.9,228000.0,11.5519,11.5519,11.5353,11.5519,228000.0
2011-07-13 12:50:00,13.9,13.9,13.88,13.89,195200.0,11.5519,11.5519,11.5353,11.5436,195200.0
2011-07-13 13:00:00,13.89,13.9,13.87,13.88,194000.0,11.5436,11.5519,11.527,11.5353,194000.0
2011-07-13 13:10:00,13.88,13.88,13.86,13.87,63600.0,11.5353,11.5353,11.5187,11.527,63600.0
2011-07-13 13:20:00,13.87,13.88,13.87,13.87,66400.0,11.527,11.5353,11.527,11.527,66400.0
2011-07-13 13:30:00,13.87,13.89,13.87,13.89,110800.0,11.527,11.5436,11.527,11.5436,110800.0
2011-07-13 13:40:00,13.89,13.9,13.88,13.88,100000.0,11.5436,11.5519,11.5353,11.5353,100000.0
2011-07-13 13:50:00,13.88,13.9,13.88,13.88,136000.0,11.5353,11.5519,11.5353,11.5353,136000.0
2011-07-13 14:00:00,13.88,13.9,13.88,13.89,109200.0,11.5353,11.5519,11.5353,11.5436,109200.0
2011-07-13 14:10:00,13.89,13.89,13.87,13.88,168000.0,11.5436,11.5436,11.527,11.5353,168000.0
2011-07-13 14:20:00,13.88,13.88,13.85,13.87,176800.0,11.5353,11.5353,11.5103,11.527,176800.0
2011-07-13 14:30:00,13.87,13.88,13.86,13.88,164400.0,11.527,11.5353,11.5187,11.5353,164400.0
2011-07-13 14:40:00,13.88,13.88,13.85,13.87,153200.0,11.5353,11.5353,11.5103,11.527,153200.0
2011-07-13 14:50:00,13.87,13.89,13.87,13.88,1049200.0,11.527,11.5436,11.527,11.5353,1049200.0
2011-07-13 15:00:00,13.89,13.9,13.87,13.88,294000.0,11.5436,11.5519,11.527,11.5353,294000.0
2011-07-13 15:10:00,13.88,13.88,13.85,13.85,494800.0,11.5353,11.5353,11.5103,11.5103,494800.0
2011-07-13 15:20:00,13.85,13.86,13.84,13.85,338800.0,11.5103,11.5187,11.502,11.5103,338800.0
2011-07-13 15:30:00,13.85,13.86,13.83,13.83,516000.0,11.5103,11.5187,11.4937,11.4937,516000.0
2011-07-13 15:40:00,13.83,13.84,13.75,13.8,1523200.0,11.4937,11.502,11.4272,11.4688,1523200.0
2011-07-13 15:50:00,13.81,13.82,13.8,13.81,881200.0,11.4771,11.4854,11.4688,11.4771,881200.0
2011-07-14 09:30:00,13.85,13.86,13.8,13.85,264400.0,11.5103,11.5187,11.4688,11.5103,264400.0
2011-07-14 09:40:00,13.85,13.89,13.82,13.84,240400.0,11.5103,11.5436,11.4854,11.502,240400.0
2011-07-14 09:50:00,13.84,13.86,13.84,13.84,212000.0,11.502,11.5187,11.502,11.502,212000.0
2011-07-14 10:00:00,13.85,13.85,13.83,13.83,340800.0,11.5103,11.5103,11.4937,11.4937,340800.0
2011-07-14 10:10:00,13.84,13.85,13.82,13.85,356800.0,11.502,11.5103,11.4854,11.5103,356800.0
2011-07-14 10:20:00,13.85,13.86,13.82,13.84,262800.0,11.5103,11.5187,11.4854,11.502,262800.0
2011-07-14 10:30:00,13.85,13.85,13.82,13.84,272400.0,11.5103,11.5103,11.4854,11.502,272400.0
2011-07-14 10:40:00,13.84,13.85,13.82,13.83,311600.0,11.502,11.5103,11.4854,11.4937,311600.0
2011-07-14 10:50:00,13.83,13.83,13.77,13.78,300000.0,11.4937,11.4937,11.4439,11.4522,300000.0
2011-07-14 11:00:00,13.78,13.82,13.77,13.82,253600.0,11.4522,11.4854,11.4439,11.4854,253600.0
2011-07-14 11:10:00,13.82,13.84,13.81,13.84,330000.0,11.4854,11.502,11.4771,11.502,330000.0
2011-07-14 11:20:00,13.84,13.84,13.81,13.84,122800.0,11.502,11.502,11.4771,11.502,122800.0
2011-07-14 11:30:00,13.84,13.84,13.79,13.79,130800.0,11.502,11.502,11.4605,11.4605,130800.0
2011-07-14 11:40:00,13.79,13.84,13.79,13.83,118400.0,11.4605,11.502,11.4605,11.4937,118400.0
2011-07-14 11:50:00,13.84,13.84,13.81,13.81,96400.0,11.502,11.502,11.4771,11.4771,96400.0
2011-07-14 12:00:00,13.81,13.81,13.78,13.78,125200.0,11.4771,11.4771,11.4522,11.4522,125200.0
2011-07-14 12:10:00,13.78,13.78,13.74,13.75,185200.0,11.4522,11.4522,11.4189,11.4272,185200.0
2011-07-14 12:20:00,13.75,13.76,13.74,13.76,82000.0,11.4272,11.4355,11.4189,11.4355,82000.0
2011-07-14 12:30:00,13.76,13.77,13.75,13.77,227200.0,11.4355,11.4439,11.4272,11.4439,227200.0
2011-07-14 12:40:00,13.77,13.78,13.75,13.76,80400.0,11.4439,11.4522,11.4272,11.4355,80400.0
2011-07-14 12:50:00,13.76,13.76,13.73,13.74,168000.0,11.4355,11.4355,11.4106,11.4189,168000.0
2011-07-14 13:00:00,13.74,13.74,13.71,13.72,192000.0,11.4189,11.4189,11.394,11.4023,192000.0
2011-07-14 13:10:00,13.73,13.73,13.69,13.69,112400.0,11.4106,11.4106,11.3774,11.3774,112400.0
2011-07-14 13:20:00,13.69,13.72,13.68,13.72,324000.0,11.3774,11.4023,11.3691,11.4023,324000.0
2011-07-14 13:30:00,13.72,13.8,13.72,13.76,426000.0,11.4023,11.4688,11.4023,11.4355,426000.0
2011-07-14 13:40:00,13.76,13.78,13.76,13.78,185600.0,11.4355,11.4522,11.4355,11.4522,185600.0
2011-07-14 13:50:00,13.78,13.79,13.75,13.79,191200.0,11.4522,11.4605,11.4272,11.4605,191200.0
2011-07-14 14:00:00,13.79,13.8,13.76,13.78,230400.0,11.4605,11.4688,11.4355,11.4522,230400.0
2011-07-14 14:10:00,13.78,13.81,13.78,13.81,254000.0,11.4522,11.4771,11.4522,11.4771,254000.0
2011-07-14 14:20:00,13.81,13.82,13.76,13.78,171200.0,11.4771,11.4854,11.4355,11.4522,171200.0
2011-07-14 14:30:00,13.78,13.79,13.76,13.78,173600.0,11.4522,11.4605,11.4355,11.4522,173600.0
2011-07-14 14:40:00,13.78,13.81,13.78,13.79,136000.0,11.4522,11.4771,11.4522,11.4605,136000.0
2011-07-14 14:50:00,13.79,13.79,13.76,13.78,114400.0,11.4605,11.4605,11.4355,11.4522,114400.0
2011-07-14 15:00:00,13.78,13.79,13.74,13.74,167600.0,11.4522,11.4605,11.4189,11.4189,167600.0
2011-07-14 15:10:00,13.74,13.77,13.74,13.77,190800.0,11.4189,11.4439,11.4189,11.4439,190800.0
2011-07-14 15:20:00,13.77,13.79,13.76,13.76,184400.0,11.4439,11.4605,11.4355,11.4355,184400.0
2011-07-14 15:30:00,13.76,13.79,13.76,13.77,290800.0,11.4355,11.4605,11.4355,11.4439,290800.0
2011-07-14 15:40:00,13.77,13.78,13.76,13.76,428000.0,11.4439,11.4522,11.4355,11.4355,428000.0
2011-07-14 15:50:00,13.76,13.77,13.74,13.77,608800.0,11.4355,11.4439,11.4189,11.4439,608800.0
2011-07-15 09:30:00,13.81,13.81,13.76,13.77,986400.0,11.4771,11.4771,11.4355,11.4439,986400.0
2011-07-15 09:40:00,13.78,13.78,13.74,13.76,158800.0,11.4522,11.4522,11.4189,11.4355,158800.0
2011-07-15 09:50:00,13.76,13.76,13.68,13.68,332400.0,11.4355,11.4355,11.3691,11.3691,332400.0
2011-07-15 10:00:00,13.68,13.75,13.68,13.72,340400.0,11.3691,11.4272,11.3691,11.4023,340400.0
2011-07-15 10:10:00,13.72,13.75,13.71,13.71,320400.0,11.4023,11.4272,11.394,11.394,320400.0
2011-07-15 10:20:00,13.71,13.72,13.66,13.69,274000.0,11.394,11.4023,11.3524,11.3774,274000.0
2011-07-15 10:30:00,13.69,13.71,13.66,13.67,212400.0,11.3774,11.394,11.3524,11.3607,212400.0
2011-07-15 10:40:00,13.67,13.72,13.66,13.69,139200.0,11.3607,11.4023,11.3524,11.3774,139200.0
2011-07-15 10:50:00,13.69,13.72,13.67,13.68,252400.0,11.3774,11.4023,11.3607,11.3691,252400.0
2011-07-15 11:00:00,13.67,13.69,13.65,13.66,371600.0,11.3607,11.3774,11.3441,11.3524,371600.0
2011-07-15 11:10:00,13.66,13.7,13.66,13.7,204400.0,11.3524,11.3857,11.3524,11.3857,204400.0
2011-07-15 11:20:00,13.7,13.72,13.68,13.7,375200.0,11.3857,11.4023,11.3691,11.3857,375200.0
2011-07-15 11:30:00,13.71,13.72,13.7,13.71,242400.0,11.394,11.4023,11.3857,11.394,242400.0
2011-07-15 11:40:00,13.71,13.73,13.71,13.72,211200.0,11.394,11.4106,11.394,11.4023,211200.0
2011-07-15 11:50:00,13.72,13.74,13.7,13.7,130400.0,11.4023,11.4189,11.3857,11.3857,130400.0
2011-07-15 12:00:00,13.7,13.76,13.7,13.74,201600.0,11.3857,11.4355,11.3857,11.4189,201600.0
2011-07-15 12:10:00,13.74,13.75,13.72,13.72,146800.0,11.4189,11.4272,11.4023,11.4023,146800.0
2011-07-15 12:20:00,13.72,13.74,13.72,13.74,122400.0,11.4023,11.4189,11.4023,11.4189,122400.0
2011-07-15 12:30:00,13.73,13.74,13.72,13.72,154000.0,11.4106,11.4189,11.4023,11.4023,154000.0
2011-07-15 12:40:00,13.72,13.72,13.7,13.71,97200.0,11.4023,11.4023,11.3857,11.394,97200.0
2011-07-15 12:50:00,13.71,13.72,13.71,13.72,99200.0,11.394,11.4023,11.394,11.4023,99200.0
2011-07-15 13:00:00,13.72,13.73,13.71,13.73,110800.0,11.4023,11.4106,11.394,11.4106,110800.0
2011-07-15 13:10:00,13.73,13.73,13.71,13.72,53600.0,11.4106,11.4106,11.394,11.4023,53600.0
2011-07-15 13:20:00,13.71,13.74,13.71,13.73,77200.0,11.394,11.4189,11.394,11.4106,77200.0
2011-07-15 13:30:00,13.73,13.74,13.72,13.73,65600.0,11.4106,11.4189,11.4023,11.4106,65600.0
2011-07-15 13:40:00,13.73,13.74,13.71,13.71,70800.0,11.4106,11.4189,11.394,11.394,70800.0
2011-07-15 13:50:00,13.71,13.72,13.68,13.69,121600.0,11.394,11.4023,11.3691,11.3774,121600.0
2011-07-15 14:00:00,13.69,13.69,13.68,13.69,143200.0,11.3774,11.3774,11.3691,11.3774,143200.0
2011-07-15 14:10:00,13.69,13.71,13.68,13.7,180400.0,11.3774,11.394,11.3691,11.3857,180400.0
2011-07-15 14:20:00,13.7,13.7,13.68,13.69,207200.0,11.3857,11.3857,11.3691,11.3774,207200.0
2011-07-15 14:30:00,13.69,13.7,13.68,13.7,144000.0,11.3774,11.3857,11.3691,11.3857,144000.0
2011-07-15 14:40:00,13.7,13.72,13.68,13.72,229600.0,11.3857,11.4023,11.3691,11.4023,229600.0
2011-07-15 14:50:00,13.72,13.73,13.71,13.73,274000.0,11.4023,11.4106,11.394,11.4106,274000.0
2011-07-15 15:00:00,13.73,13.74,13.72,13.74,178400.0,11.4106,11.4189,11.4023,11.4189,178400.0
2011-07-15 15:10:00,13.74,13.76,13.74,13.75,98400.0,11.4189,11.4355,11.4189,11.4272,98400.0
2011-07-15 15:20:00,13.75,13.77,13.75,13.77,256800.0,11.4272,11.4439,11.4272,11.4439,256800.0
2011-07-15 15:30:00,13.77,13.78,13.75,13.76,423600.0,11.4439,11.4522,11.4272,11.4355,423600.0
2011-07-15 15:40:00,13.76,13.8,13.75,13.8,571600.0,11.4355,11.4688,11.4272,11.4688,571600.0
2011-07-15 15:50:00,13.8,13.82,13.79,13.81,1101200.0,11.4688,11.4854,11.4605,11.4771,1101200.0
2011-07-18 09:30:00,13.75,13.8,13.74,13.79,191200.0,11.4272,11.4688,11.4189,11.4605,191200.0
2011-07-18 09:40:00,13.79,13.81,13.76,13.77,134000.0,11.4605,11.4771,11.4355,11.4439,134000.0
2011-07-18 09:50:00,13.78,13.78,13.75,13.78,96400.0,11.4522,11.4522,11.4272,11.4522,96400.0
2011-07-18 10:00:00,13.79,13.81,13.74,13.76,192000.0,11.4605,11.4771,11.4189,11.4355,192000.0
2011-07-18 10:10:00,13.77,13.78,13.74,13.76,270400.0,11.4439,11.4522,11.4189,11.4355,270400.0
2011-07-18 10:20:00,13.76,13.79,13.76,13.78,143200.0,11.4355,11.4605,11.4355,11.4522,143200.0
2011-07-18 10:30:00,13.77,13.79,13.76,13.77,162000.0,11.4439,11.4605,11.4355,11.4439,162000.0
2011-07-18 10:40:00,13.78,13.81,13.77,13.8,165600.0,11.4522,11.4771,11.4439,11.4688,165600.0
2011-07-18 10:50:00,13.8,13.8,13.77,13.78,255200.0,11.4688,11.4688,11.4439,11.4522,255200.0
2011-07-18 11:00:00,13.78,13.79,13.76,13.77,130000.0,11.4522,11.4605,11.4355,11.4439,130000.0
2011-07-18 11:10:00,13.78,13.78,13.75,13.76,104400.0,11.4522,11.4522,11.4272,11.4355,104400.0
2011-07-18 11:20:00,13.77,13.8,13.77,13.78,86000.0,11.4439,11.4688,11.4439,11.4522,86000.0
2011-07-18 11:30:00,13.78,13.78,13.74,13.74,127200.0,11.4522,11.4522,11.4189,11.4189,127200.0
2011-07-18 11:40:00,13.74,13.75,13.73,13.74,85200.0,11.4189,11.4272,11.4106,11.4189,85200.0
2011-07-18 11:50:00,13.74,13.74,13.71,13.73,125600.0,11.4189,11.4189,11.394,11.4106,125600.0
2011-07-18 12:00:00,13.73,13.74,13.71,13.73,175600.0,11.4106,11.4189,11.394,11.4106,175600.0
2011-07-18 12:10:00,13.73,13.77,13.72,13.77,74800.0,11.4106,11.4439,11.4023,11.4439,74800.0
2011-07-18 12:20:00,13.77,13.77,13.75,13.76,71600.0,11.4439,11.4439,11.4272,11.4355,71600.0
2011-07-18 12:30:00,13.76,13.78,13.76,13.77,161600.0,11.4355,11.4522,11.4355,11.4439,161600.0
2011-07-18 12:40:00,13.78,13.78,13.75,13.75,114000.0,11.4522,11.4522,11.4272,11.4272,114000.0
2011-07-18 12:50:00,13.75,13.78,13.74,13.77,96000.0,11.4272,11.4522,11.4189,11.4439,96000.0
2011-07-18 13:00:00,13.77,13.77,13.74,13.74,84800.0,11.4439,11.4439,11.4189,11.4189,84800.0
2011-07-18 13:10:00,13.75,13.75,13.73,13.74,84800.0,11.4272,11.4272,11.4106,11.4189,84800.0
2011-07-18 13:20:00,13.74,13.74,13.73,13.74,82800.0,11.4189,11.4189,11.4106,11.4189,82800.0
2011-07-18 13:30:00,13.74,13.76,13.74,13.75,188800.0,11.4189,11.4355,11.4189,11.4272,188800.0
2011-07-18 13:40:00,13.75,13.76,13.74,13.76,68000.0,11.4272,11.4355,11.4189,11.4355,68000.0
2011-07-18 13:50:00,13.76,13.78,13.75,13.77,67200.0,11.4355,11.4522,11.4272,11.4439,67200.0
2011-07-18 14:00:00,13.77,13.79,13.77,13.78,121600.0,11.4439,11.4605,11.4439,11.4522,121600.0
2011-07-18 14:10:00,13.78,13.78,13.77,13.78,101200.0,11.4522,11.4522,11.4439,11.4522,101200.0
2011-07-18 14:20:00,13.78,13.79,13.77,13.77,67600.0,11.4522,11.4605,11.4439,11.4439,67600.0
2011-07-18 14:30:00,13.77,13.77,13.75,13.76,95200.0,11.4439,11.4439,11.4272,11.4355,95200.0
2011-07-18 14:40:00,13.76,13.76,13.75,13.75,97600.0,11.4355,11.4355,11.4272,11.4272,97600.0
2011-07-18 14:50:00,13.75,13.78,13.75,13.78,87200.0,11.4272,11.4522,11.4272,11.4522,87200.0
2011-07-18 15:00:00,13.78,13.8,13.77,13.78,127600.0,11.4522,11.4688,11.4439,11.4522,127600.0
2011-07-18 15:10:00,13.78,13.79,13.76,13.77,224000.0,11.4522,11.4605,11.4355,11.4439,224000.0
2011-07-18 15:20:00,13.76,13.77,13.74,13.77,352400.0,11.4355,11.4439,11.4189,11.4439,352400.0
2011-07-18 15:30:00,13.77,13.79,13.76,13.79,255600.0,11.4439,11.4605,11.4355,11.4605,255600.0
2011-07-18 15:40:00,13.79,13.79,13.75,13.76,576000.0,11.4605,11.4605,11.4272,11.4355,576000.0
2011-07-18 15:50:00,13.76,13.78,13.76,13.78,611200.0,11.4355,11.4522,11.4355,11.4522,611200.0
2011-07-19 09:30:00,13.83,13.87,13.81,13.87,229600.0,11.4937,11.527,11.4771,11.527,229600.0
2011-07-19 09:40:00,13.87,13.88,13.84,13.86,133200.0,11.527,11.5353,11.502,11.5187,133200.0
2011-07-19 09:50:00,13.86,13.92,13.86,13.9,166000.0,11.5187,11.5685,11.5187,11.5519,166000.0
2011-07-19 10:00:00,13.9,13.93,13.88,13.93,183600.0,11.5519,11.5768,11.5353,11.5768,183600.0
2011-07-19 10:10:00,13.93,13.93,13.9,13.92,312000.0,11.5768,11.5768,11.5519,11.5685,312000.0
2011-07-19 10:20:00,13.92,13.93,13.89,13.9,71200.0,11.5685,11.5768,11.5436,11.5519,71200.0
2011-07-19 10:30:00,13.9,13.9,13.88,13.88,114800.0,11.5519,11.5519,11.5353,11.5353,114800.0
2011-07-19 10:40:00,13.88,13.89,13.88,13.88,86800.0,11.5353,11.5436,11.5353,11.5353,86800.0
2011-07-19 10:50:00,13.88,13.89,13.86,13.86,101200.0,11.5353,11.5436,11.5187,11.5187,101200.0
2011-07-19 11:00:00,13.87,13.87,13.84,13.85,143600.0,11.527,11.527,11.502,11.5103,143600.0
2011-07-19 11:10:00,13.85,13.87,13.85,13.85,119600.0,11.5103,11.527,11.5103,11.5103,119600.0
2011-07-19 11:20:00,13.85,13.87,13.83,13.87,99600.0,11.5103,11.527,11.4937,11.527,99600.0
2011-07-19 11:30:00,13.87,13.88,13.84,13.85,115600.0,11.527,11.5353,11.502,11.5103,115600.0
2011-07-19 11:40:00,13.84,13.85,13.83,13.84,88400.0,11.502,11.5103,11.4937,11.502,88400.0
2011-07-19 11:50:00,13.85,13.87,13.84,13.86,73600.0,11.5103,11.527,11.502,11.5187,73600.0
2011-07-19 12:00:00,13.86,13.87,13.86,13.86,65600.0,11.5187,11.527,11.5187,11.5187,65600.0
2011-07-19 12:10:00,13.87,13.89,13.87,13.88,72400.0,11.527,11.5436,11.527,11.5353,72400.0
2011-07-19 12:20:00,13.88,13.88,13.87,13.88,49200.0,11.5353,11.5353,11.527,11.5353,49200.0
2011-07-19 12:30:00,13.88,13.9,13.88,13.9,78400.0,11.5353,11.5519,11.5353,11.5519,78400.0
2011-07-19 12:40:00,13.9,13.9,13.88,13.88,56000.0,11.5519,11.5519,11.5353,11.5353,56000.0
2011-07-19 12:50:00,13.88,13.91,13.88,13.9,51600.0,11.5353,11.5602,11.5353,11.5519,51600.0
2011-07-19 13:00:00,13.9,13.91,13.9,13.9,58800.0,11.5519,11.5602,11.5519,11.5519,58800.0
2011-07-19 13:10:00,13.9,13.93,13.88,13.92,82400.0,11.5519,11.5768,11.5353,11.5685,82400.0
2011-07-19 13:20:00,13.92,13.93,13.91,13.93,62400.0,11.5685,11.5768,11.5602,11.5768,62400.0
2011-07-19 13:30:00,13.93,13.97,13.92,13.95,214400.0,11.5768,11.6101,11.5685,11.5934,214400.0
2011-07-19 13:40:00,13.95,13.98,13.94,13.96,137200.0,11.5934,11.6184,11.5851,11.6018,137200.0
2011-07-19 13:50:00,13.96,13.97,13.95,13.97,73200.0,11.6018,11.6101,11.5934,11.6101,73200.0
2011-07-19 14:00:00,13.97,13.97,13.95,13.97,85600.0,11.6101,11.6101,11.5934,11.6101,85600.0
2011-07-19 14:10:00,13.97,13.97,13.94,13.94,239600.0,11.6101,11.6101,11.5851,11.5851,239600.0
2011-07-19 14:20:00,13.94,13.94,13.93,13.94,312400.0,11.5851,11.5851,11.5768,11.5851,312400.0
2011-07-19 14:30:00,13.94,13.94,13.92,13.92,244400.0,11.5851,11.5851,11.5685,11.5685,244400.0
2011-07-19 14:40:00,13.92,13.93,13.91,13.93,818400.0,11.5685,11.5768,11.5602,11.5768,818400.0
2011-07-19 14:50:00,13.94,13.97,13.94,13.97,260800.0,11.5851,11.6101,11.5851,11.6101,260800.0
2011-07-19 15:00:00,13.97,13.99,13.97,13.99,280000.0,11.6101,11.6267,11.6101,11.6267,280000.0
2011-07-19 15:10:00,13.99,14.0,13.99,13.99,192800.0,11.6267,11.635,11.6267,11.6267,192800.0
2011-07-19 15:20:00,13.99,13.99,13.98,13.98,192800.0,11.6267,11.6267,11.6184,11.6184,192800.0
2011-07-19 15:30:00,13.98,14.0,13.98,13.99,162400.0,11.6184,11.635,11.6184,11.6267,162400.0
2011-07-19 15:40:00,13.99,13.99,13.99,13.99,368000.0,11.6267,11.6267,11.6267,11.6267,368000.0
2011-07-19 15:50:00,13.99,14.01,13.99,14.0,1456800.0,11.6267,11.6433,11.6267,11.635,1456800.0
2011-07-20 09:30:00,14.1,14.1,13.99,14.02,613200.0,11.7181,11.7181,11.6267,11.6516,613200.0
2011-07-20 09:40:00,14.02,14.02,13.97,13.98,316400.0,11.6516,11.6516,11.6101,11.6184,316400.0
2011-07-20 09:50:00,13.97,13.99,13.96,13.99,230000.0,11.6101,11.6267,11.6018,11.6267,230000.0
2011-07-20 10:00:00,13.99,13.99,13.94,13.95,262000.0,11.6267,11.6267,11.5851,11.5934,262000.0
2011-07-20 10:10:00,13.96,13.97,13.88,13.91,374400.0,11.6018,11.6101,11.5353,11.5602,374400.0
2011-07-20 10:20:00,13.9,13.95,13.9,13.94,182400.0,11.5519,11.5934,11.5519,11.5851,182400.0
2011-07-20 10:30:00,13.94,13.96,13.93,13.95,196000.0,11.5851,11.6018,11.5768,11.5934,196000.0
2011-07-20 10:40:00,13.95,13.96,13.93,13.96,549600.0,11.5934,11.6018,11.5768,11.6018,549600.0
2011-07-20 10:50:00,13.96,13.97,13.94,13.96,196000.0,11.6018,11.6101,11.5851,11.6018,196000.0
2011-07-20 11:00:00,13.95,13.96,13.94,13.96,130000.0,11.5934,11.6018,11.5851,11.6018,130000.0
2011-07-20 11:10:00,13.95,13.97,13.95,13.97,137600.0,11.5934,11.6101,11.5934,11.6101,137600.0
2011-07-20 11:20:00,13.97,13.97,13.95,13.95,181200.0,11.6101,11.6101,11.5934,11.5934,181200.0
2011-07-20 11:30:00,13.95,13.95,13.93,13.93,125200.0,11.5934,11.5934,11.5768,11.5768,125200.0
2011-07-20 11:40:00,13.93,13.95,13.92,13.92,114400.0,11.5768,11.5934,11.5685,11.5685,114400.0
2011-07-20 11:50:00,13.92,13.93,13.91,13.93,136000.0,11.5685,11.5768,11.5602,11.5768,136000.0
2011-07-20 12:00:00,13.93,13.93,13.91,13.93,132800.0,11.5768,11.5768,11.5602,11.5768,132800.0
2011-07-20 12:10:00,13.93,13.95,13.92,13.95,108000.0,11.5768,11.5934,11.5685,11.5934,108000.0
2011-07-20 12:20:00,13.95,13.96,13.94,13.96,115600.0,11.5934,11.6018,11.5851,11.6018,115600.0
2011-07-20 12:30:00,13.96,13.97,13.95,13.97,124800.0,11.6018,11.6101,11.5934,11.6101,124800.0
2011-07-20 12:40:00,13.96,13.99,13.96,13.99,170000.0,11.6018,11.6267,11.6018,11.6267,170000.0
2011-07-20 12:50:00,13.99,14.01,13.99,14.0,162000.0,11.6267,11.6433,11.6267,11.635,162000.0
2011-07-20 13:00:00,14.0,14.01,13.99,14.01,236800.0,11.635,11.6433,11.6267,11.6433,236800.0
2011-07-20 13:10:00,14.0,14.03,13.99,14.03,702400.0,11.635,11.6599,11.6267,11.6599,702400.0
2011-07-20 13:20:00,14.03,14.03,14.0,14.0,202000.0,11.6599,11.6599,11.635,11.635,202000.0
2011-07-20 13:30:00,14.0,14.02,13.99,14.02,177600.0,11.635,11.6516,11.6267,11.6516,177600.0
2011-07-20 13:40:00,14.02,14.02,13.99,13.99,121200.0,11.6516,11.6516,11.6267,11.6267,121200.0
2011-07-20 13:50:00,13.99,13.99,13.97,13.97,90400.0,11.6267,11.6267,11.6101,11.6101,90400.0
2011-07-20 14:00:00,13.97,13.99,13.97,13.97,94000.0,11.6101,11.6267,11.6101,11.6101,94000.0
2011-07-20 14:10:00,13.97,13.99,13.97,13.99,79200.0,11.6101,11.6267,11.6101,11.6267,79200.0
2011-07-20 14:20:00,13.99,14.01,13.97,14.01,246000.0,11.6267,11.6433,11.6101,11.6433,246000.0
2011-07-20 14:30:00,14.01,14.03,14.01,14.02,231200.0,11.6433,11.6599,11.6433,11.6516,231200.0
2011-07-20 14:40:00,14.02,14.03,14.0,14.01,242400.0,11.6516,11.6599,11.635,11.6433,242400.0
2011-07-20 14:50:00,14.01,14.01,14.0,14.0,172800.0,11.6433,11.6433,11.635,11.635,172800.0
2011-07-20 15:00:00,14.0,14.02,13.98,14.02,192800.0,11.635,11.6516,11.6184,11.6516,192800.0
2011-07-20 15:10:00,14.01,14.01,13.99,13.99,105200.0,11.6433,11.6433,11.6267,11.6267,105200.0
2011-07-20 15:20:00,13.99,13.99,13.96,13.96,157600.0,11.6267,11.6267,11.6018,11.6018,157600.0
2011-07-20 15:30:00,13.97,13.98,13.96,13.97,168800.0,11.6101,11.6184,11.6018,11.6101,168800.0
2011-07-20 15:40:00,13.97,13.99,13.96,13.96,374000.0,11.6101,11.6267,11.6018,11.6018,374000.0
2011-07-20 15:50:00,13.96,13.99,13.96,13.99,562800.0,11.6018,11.6267,11.6018,11.6267,562800.0
2011-07-21 09:30:00,14.01,14.04,13.99,14.03,290400.0,11.6433,11.6682,11.6267,11.6599,290400.0
2011-07-21 09:40:00,14.02,14.07,14.01,14.07,342400.0,11.6516,11.6932,11.6433,11.6932,342400.0
2011-07-21 09:50:00,14.07,14.07,14.05,14.06,153600.0,11.6932,11.6932,11.6766,11.6849,153600.0
2011-07-21 10:00:00,14.06,14.15,14.05,14.15,319200.0,11.6849,11.7597,11.6766,11.7597,319200.0
2011-07-21 10:10:00,14.14,14.17,14.14,14.16,146000.0,11.7514,11.7763,11.7514,11.768,146000.0
2011-07-21 10:20:00,14.16,14.2,14.15,14.19,196800.0,11.768,11.8012,11.7597,11.7929,196800.0
2011-07-21 10:30:00,14.19,14.19,14.14,14.14,158000.0,11.7929,11.7929,11.7514,11.7514,158000.0
2011-07-21 10:40:00,14.14,14.14,14.12,14.13,126000.0,11.7514,11.7514,11.7347,11.743,126000.0
2011-07-21 10:50:00,14.14,14.14,14.13,14.14,72800.0,11.7514,11.7514,11.743,11.7514,72800.0
2011-07-21 11:00:00,14.14,14.17,14.14,14.17,139200.0,11.7514,11.7763,11.7514,11.7763,139200.0
2011-07-21 11:10:00,14.17,14.19,14.15,14.18,180400.0,11.7763,11.7929,11.7597,11.7846,180400.0
2011-07-21 11:20:00,14.18,14.19,14.16,14.17,156800.0,11.7846,11.7929,11.768,11.7763,156800.0
2011-07-21 11:30:00,14.17,14.17,14.15,14.15,90000.0,11.7763,11.7763,11.7597,11.7597,90000.0
2011-07-21 11:40:00,14.15,14.16,14.12,14.13,110800.0,11.7597,11.768,11.7347,11.743,110800.0
2011-07-21 11:50:00,14.13,14.13,14.11,14.11,174800.0,11.743,11.743,11.7264,11.7264,174800.0
2011-07-21 12:00:00,14.11,14.13,14.11,14.11,70000.0,11.7264,11.743,11.7264,11.7264,70000.0
2011-07-21 12:10:00,14.11,14.11,14.07,14.08,67600.0,11.7264,11.7264,11.6932,11.7015,67600.0
2011-07-21 12:20:00,14.08,14.1,14.07,14.1,98400.0,11.7015,11.7181,11.6932,11.7181,98400.0
2011-07-21 12:30:00,14.1,14.11,14.09,14.11,202800.0,11.7181,11.7264,11.7098,11.7264,202800.0
2011-07-21 12:40:00,14.11,14.19,14.11,14.18,311200.0,11.7264,11.7929,11.7264,11.7846,311200.0
2011-07-21 12:50:00,14.18,14.18,14.11,14.14,290000.0,11.7846,11.7846,11.7264,11.7514,290000.0
2011-07-21 13:00:00,14.14,14.17,14.13,14.13,158800.0,11.7514,11.7763,11.743,11.743,158800.0
2011-07-21 13:10:00,14.13,14.15,14.12,14.15,109600.0,11.743,11.7597,11.7347,11.7597,109600.0
2011-07-21 13:20:00,14.15,14.15,14.13,14.15,97600.0,11.7597,11.7597,11.743,11.7597,97600.0
2011-07-21 13:30:00,14.15,14.15,14.12,14.13,94800.0,11.7597,11.7597,11.7347,11.743,94800.0
2011-07-21 13:40:00,14.13,14.13,14.11,14.11,70400.0,11.743,11.743,11.7264,11.7264,70400.0
2011-07-21 13:50:00,14.11,14.12,14.1,14.12,107200.0,11.7264,11.7347,11.7181,11.7347,107200.0
2011-07-21 14:00:00,14.12,14.13,14.1,14.11,243200.0,11.7347,11.743,11.7181,11.7264,243200.0
2011-07-21 14:10:00,14.11,14.11,14.1,14.1,172000.0,11.7264,11.7264,11.7181,11.7181,172000.0
2011-07-21 14:20:00,14.1,14.11,14.09,14.11,69600.0,11.7181,11.7264,11.7098,11.7264,69600.0
2011-07-21 14:30:00,14.1,14.13,14.1,14.11,112800.0,11.7181,11.743,11.7181,11.7264,112800.0
2011-07-21 14:40:00,14.11,14.12,14.1,14.1,133600.0,11.7264,11.7347,11.7181,11.7181,133600.0
2011-07-21 14:50:00,14.1,14.11,14.1,14.1,203200.0,11.7181,11.7264,11.7181,11.7181,203200.0
2011-07-21 15:00:00,14.1,14.11,14.08,14.08,245200.0,11.7181,11.7264,11.7015,11.7015,245200.0
2011-07-21 15:10:00,14.08,14.1,14.08,14.1,271200.0,11.7015,11.7181,11.7015,11.7181,271200.0
2011-07-21 15:20:00,14.09,14.1,14.08,14.09,193600.0,11.7098,11.7181,11.7015,11.7098,193600.0
2011-07-21 15:30:00,14.09,14.09,14.06,14.07,226400.0,11.7098,11.7098,11.6849,11.6932,226400.0
2011-07-21 15:40:00,14.07,14.1,14.06,14.09,348800.0,11.6932,11.7181,11.6849,11.7098,348800.0
2011-07-21 15:50:00,14.09,14.1,14.08,14.08,810000.0,11.7098,11.7181,11.7015,11.7015,810000.0
2011-07-22 09:30:00,14.07,14.12,13.99,14.11,288800.0,11.6932,11.7347,11.6267,11.7264,288800.0
2011-07-22 09:40:00,14.1,14.11,14.09,14.1,344000.0,11.7181,11.7264,11.7098,11.7181,344000.0
2011-07-22 09:50:00,14.1,14.1,14.03,14.04,142000.0,11.7181,11.7181,11.6599,11.6682,142000.0
2011-07-22 10:00:00,14.03,14.04,14.01,14.02,107200.0,11.6599,11.6682,11.6433,11.6516,107200.0
2011-07-22 10:10:00,14.02,14.02,13.99,14.0,115200.0,11.6516,11.6516,11.6267,11.635,115200.0
2011-07-22 10:20:00,14.0,14.01,13.97,13.99,190400.0,11.635,11.6433,11.6101,11.6267,190400.0
2011-07-22 10:30:00,13.99,14.05,13.99,14.04,107200.0,11.6267,11.6766,11.6267,11.6682,107200.0
2011-07-22 10:40:00,14.04,14.06,14.03,14.05,166800.0,11.6682,11.6849,11.6599,11.6766,166800.0
2011-07-22 10:50:00,14.04,14.08,14.03,14.08,220000.0,11.6682,11.7015,11.6599,11.7015,220000.0
2011-07-22 11:00:00,14.08,14.09,14.07,14.07,150000.0,11.7015,11.7098,11.6932,11.6932,150000.0
2011-07-22 11:10:00,14.07,14.08,14.05,14.05,178800.0,11.6932,11.7015,11.6766,11.6766,178800.0
2011-07-22 11:20:00,14.05,14.06,14.05,14.05,115600.0,11.6766,11.6849,11.6766,11.6766,115600.0
2011-07-22 11:30:00,14.05,14.08,14.05,14.08,142000.0,11.6766,11.7015,11.6766,11.7015,142000.0
2011-07-22 11:40:00,14.08,14.08,14.05,14.06,113200.0,11.7015,11.7015,11.6766,11.6849,113200.0
2011-07-22 11:50:00,14.06,14.06,14.05,14.06,78800.0,11.6849,11.6849,11.6766,11.6849,78800.0
2011-07-22 12:00:00,14.06,14.07,14.04,14.06,132400.0,11.6849,11.6932,11.6682,11.6849,132400.0
2011-07-22 12:10:00,14.06,14.09,14.06,14.08,77600.0,11.6849,11.7098,11.6849,11.7015,77600.0
2011-07-22 12:20:00,14.08,14.08,14.06,14.06,92800.0,11.7015,11.7015,11.6849,11.6849,92800.0
2011-07-22 12:30:00,14.06,14.07,14.06,14.06,69600.0,11.6849,11.6932,11.6849,11.6849,69600.0
2011-07-22 12:40:00,14.06,14.07,14.06,14.06,57600.0,11.6849,11.6932,11.6849,11.6849,57600.0
2011-07-22 12:50:00,14.06,14.07,14.06,14.06,88800.0,11.6849,11.6932,11.6849,11.6849,88800.0
2011-07-22 13:00:00,14.06,14.06,14.05,14.05,54000.0,11.6849,11.6849,11.6766,11.6766,54000.0
2011-07-22 13:10:00,14.05,14.05,14.05,14.05,72400.0,11.6766,11.6766,11.6766,11.6766,72400.0
2011-07-22 13:20:00,14.06,14.06,14.04,14.04,71600.0,11.6849,11.6849,11.6682,11.6682,71600.0
2011-07-22 13:30:00,14.04,14.05,14.04,14.04,92400.0,11.6682,11.6766,11.6682,11.6682,92400.0
2011-07-22 13:40:00,14.04,14.05,14.03,14.03,70800.0,11.6682,11.6766,11.6599,11.6599,70800.0
2011-07-22 13:50:00,14.04,14.05,14.03,14.05,88400.0,11.6682,11.6766,11.6599,11.6766,88400.0
2011-07-22 14:00:00,14.05,14.05,14.04,14.05,99200.0,11.6766,11.6766,11.6682,11.6766,99200.0
2011-07-22 14:10:00,14.05,14.05,14.04,14.04,107200.0,11.6766,11.6766,11.6682,11.6682,107200.0
2011-07-22 14:20:00,14.04,14.04,14.03,14.04,141200.0,11.6682,11.6682,11.6599,11.6682,141200.0
2011-07-22 14:30:00,14.04,14.06,14.04,14.06,113600.0,11.6682,11.6849,11.6682,11.6849,113600.0
2011-07-22 14:40:00,14.06,14.08,14.06,14.06,111600.0,11.6849,11.7015,11.6849,11.6849,111600.0
2011-07-22 14:50:00,14.07,14.08,14.06,14.08,135600.0,11.6932,11.7015,11.6849,11.7015,135600.0
2011-07-22 15:00:00,14.08,14.09,14.08,14.09,152800.0,11.7015,11.7098,11.7015,11.7098,152800.0
2011-07-22 15:10:00,14.09,14.09,14.08,14.09,158000.0,11.7098,11.7098,11.7015,11.7098,158000.0
2011-07-22 15:20:00,14.09,14.09,14.07,14.07,144800.0,11.7098,11.7098,11.6932,11.6932,144800.0
2011-07-22 15:30:00,14.07,14.07,14.06,14.06,236400.0,11.6932,11.6932,11.6849,11.6849,236400.0
2011-07-22 15:40:00,14.06,14.06,14.04,14.05,1064400.0,11.6849,11.6849,11.6682,11.6766,1064400.0
2011-07-22 15:50:00,14.05,14.05,14.02,14.05,1558400.0,11.6766,11.6766,11.6516,11.6766,1558400.0
2011-07-25 09:30:00,13.95,13.97,13.89,13.91,276800.0,11.5934,11.6101,11.5436,11.5602,276800.0
2011-07-25 09:40:00,13.91,13.95,13.89,13.92,136400.0,11.5602,11.5934,11.5436,11.5685,136400.0
2011-07-25 09:50:00,13.92,13.97,13.92,13.97,127200.0,11.5685,11.6101,11.5685,11.6101,127200.0
2011-07-25 10:00:00,13.97,13.99,13.96,13.98,122800.0,11.6101,11.6267,11.6018,11.6184,122800.0
2011-07-25 10:10:00,13.98,13.98,13.94,13.95,235600.0,11.6184,11.6184,11.5851,11.5934,235600.0
2011-07-25 10:20:00,13.95,13.96,13.93,13.93,190400.0,11.5934,11.6018,11.5768,11.5768,190400.0
2011-07-25 10:30:00,13.94,13.95,13.93,13.93,178800.0,11.5851,11.5934,11.5768,11.5768,178800.0
2011-07-25 10:40:00,13.93,13.93,13.91,13.92,193600.0,11.5768,11.5768,11.5602,11.5685,193600.0
2011-07-25 10:50:00,13.92,13.94,13.91,13.94,114800.0,11.5685,11.5851,11.5602,11.5851,114800.0
2011-07-25 11:00:00,13.94,13.95,13.92,13.93,210400.0,11.5851,11.5934,11.5685,11.5768,210400.0
2011-07-25 11:10:00,13.93,13.93,13.91,13.92,80000.0,11.5768,11.5768,11.5602,11.5685,80000.0
2011-07-25 11:20:00,13.92,13.94,13.91,13.94,122400.0,11.5685,11.5851,11.5602,11.5851,122400.0
2011-07-25 11:30:00,13.94,13.96,13.94,13.94,89600.0,11.5851,11.6018,11.5851,11.5851,89600.0
2011-07-25 11:40:00,13.94,13.94,13.92,13.92,93600.0,11.5851,11.5851,11.5685,11.5685,93600.0
2011-07-25 11:50:00,13.92,13.93,13.91,13.93,92800.0,11.5685,11.5768,11.5602,11.5768,92800.0
2011-07-25 12:00:00,13.93,13.93,13.91,13.91,126400.0,11.5768,11.5768,11.5602,11.5602,126400.0
2011-07-25 12:10:00,13.91,13.92,13.9,13.91,205200.0,11.5602,11.5685,11.5519,11.5602,205200.0
2011-07-25 12:20:00,13.91,13.93,13.9,13.92,87600.0,11.5602,11.5768,11.5519,11.5685,87600.0
2011-07-25 12:30:00,13.92,13.93,13.9,13.9,133200.0,11.5685,11.5768,11.5519,11.5519,133200.0
2011-07-25 12:40:00,13.91,13.92,13.9,13.91,101200.0,11.5602,11.5685,11.5519,11.5602,101200.0
2011-07-25 12:50:00,13.91,13.92,13.91,13.91,164400.0,11.5602,11.5685,11.5602,11.5602,164400.0
2011-07-25 13:00:00,13.91,13.93,13.9,13.92,241600.0,11.5602,11.5768,11.5519,11.5685,241600.0
2011-07-25 13:10:00,13.92,13.93,13.91,13.92,80800.0,11.5685,11.5768,11.5602,11.5685,80800.0
2011-07-25 13:20:00,13.93,13.93,13.92,13.92,88400.0,11.5768,11.5768,11.5685,11.5685,88400.0
2011-07-25 13:30:00,13.92,13.92,13.9,13.9,144800.0,11.5685,11.5685,11.5519,11.5519,144800.0
2011-07-25 13:40:00,13.9,13.9,13.88,13.89,142400.0,11.5519,11.5519,11.5353,11.5436,142400.0
2011-07-25 13:50:00,13.89,13.9,13.88,13.89,119200.0,11.5436,11.5519,11.5353,11.5436,119200.0
2011-07-25 14:00:00,13.88,13.9,13.88,13.9,162000.0,11.5353,11.5519,11.5353,11.5519,162000.0
2011-07-25 14:10:00,13.9,13.9,13.88,13.9,209600.0,11.5519,11.5519,11.5353,11.5519,209600.0
2011-07-25 14:20:00,13.9,13.91,13.89,13.9,117600.0,11.5519,11.5602,11.5436,11.5519,117600.0
2011-07-25 14:30:00,13.9,13.9,13.87,13.87,160400.0,11.5519,11.5519,11.527,11.527,160400.0
2011-07-25 14:40:00,13.87,13.88,13.86,13.87,210000.0,11.527,11.5353,11.5187,11.527,210000.0
2011-07-25 14:50:00,13.87,13.87,13.84,13.86,333600.0,11.527,11.527,11.502,11.5187,333600.0
2011-07-25 15:00:00,13.86,13.86,13.84,13.84,220800.0,11.5187,11.5187,11.502,11.502,220800.0
2011-07-25 15:10:00,13.84,13.87,13.84,13.85,386800.0,11.502,11.527,11.502,11.5103,386800.0
2011-07-25 15:20:00,13.85,13.85,13.84,13.85,249600.0,11.5103,11.5103,11.502,11.5103,249600.0
2011-07-25 15:30:00,13.85,13.85,13.85,13.85,596000.0,11.5103,11.5103,11.5103,11.5103,596000.0
2011-07-25 15:40:00,13.85,13.85,13.84,13.85,568400.0,11.5103,11.5103,11.502,11.5103,568400.0
2011-07-25 15:50:00,13.85,13.85,13.82,13.84,1272400.0,11.5103,11.5103,11.4854,11.502,1272400.0
2011-07-26 09:30:00,13.9,14.05,13.89,14.04,432400.0,11.5519,11.6766,11.5436,11.6682,432400.0
2011-07-26 09:40:00,14.04,14.08,13.95,13.97,434400.0,11.6682,11.7015,11.5934,11.6101,434400.0
2011-07-26 09:50:00,13.97,13.98,13.94,13.95,442800.0,11.6101,11.6184,11.5851,11.5934,442800.0
2011-07-26 10:00:00,13.95,13.98,13.87,13.9,364400.0,11.5934,11.6184,11.527,11.5519,364400.0
2011-07-26 10:10:00,13.9,13.93,13.9,13.92,170400.0,11.5519,11.5768,11.5519,11.5685,170400.0
2011-07-26 10:20:00,13.92,13.93,13.88,13.88,188000.0,11.5685,11.5768,11.5353,11.5353,188000.0
2011-07-26 10:30:00,13.88,13.88,13.83,13.85,533600.0,11.5353,11.5353,11.4937,11.5103,533600.0
2011-07-26 10:40:00,13.85,13.89,13.84,13.89,339600.0,11.5103,11.5436,11.502,11.5436,339600.0
2011-07-26 10:50:00,13.89,13.91,13.88,13.89,76400.0,11.5436,11.5602,11.5353,11.5436,76400.0
2011-07-26 11:00:00,13.9,13.93,13.9,13.93,164000.0,11.5519,11.5768,11.5519,11.5768,164000.0
2011-07-26 11:10:00,13.93,13.93,13.91,13.92,170800.0,11.5768,11.5768,11.5602,11.5685,170800.0
2011-07-26 11:20:00,13.93,13.95,13.92,13.95,128800.0,11.5768,11.5934,11.5685,11.5934,128800.0
2011-07-26 11:30:00,13.95,13.97,13.94,13.95,158800.0,11.5934,11.6101,11.5851,11.5934,158800.0
2011-07-26 11:40:00,13.95,13.95,13.93,13.94,115200.0,11.5934,11.5934,11.5768,11.5851,115200.0
2011-07-26 11:50:00,13.94,13.95,13.93,13.95,71600.0,11.5851,11.5934,11.5768,11.5934,71600.0
2011-07-26 12:00:00,13.95,13.97,13.94,13.96,67200.0,11.5934,11.6101,11.5851,11.6018,67200.0
2011-07-26 12:10:00,13.96,13.98,13.96,13.97,111200.0,11.6018,11.6184,11.6018,11.6101,111200.0
2011-07-26 12:20:00,13.97,13.98,13.96,13.96,201600.0,11.6101,11.6184,11.6018,11.6018,201600.0
2011-07-26 12:30:00,13.96,13.97,13.95,13.97,163600.0,11.6018,11.6101,11.5934,11.6101,163600.0
2011-07-26 12:40:00,13.97,13.98,13.96,13.96,85200.0,11.6101,11.6184,11.6018,11.6018,85200.0
2011-07-26 12:50:00,13.96,13.97,13.96,13.97,94800.0,11.6018,11.6101,11.6018,11.6101,94800.0
2011-07-26 13:00:00,13.97,13.97,13.95,13.95,84400.0,11.6101,11.6101,11.5934,11.5934,84400.0
2011-07-26 13:10:00,13.95,13.96,13.94,13.96,106400.0,11.5934,11.6018,11.5851,11.6018,106400.0
2011-07-26 13:20:00,13.96,13.97,13.95,13.97,110800.0,11.6018,11.6101,11.5934,11.6101,110800.0
2011-07-26 13:30:00,13.97,13.97,13.95,13.96,82800.0,11.6101,11.6101,11.5934,11.6018,82800.0
2011-07-26 13:40:00,13.96,13.96,13.94,13.95,96400.0,11.6018,11.6018,11.5851,11.5934,96400.0
2011-07-26 13:50:00,13.95,13.97,13.95,13.97,86400.0,11.5934,11.6101,11.5934,11.6101,86400.0
2011-07-26 14:00:00,13.96,13.98,13.96,13.97,189200.0,11.6018,11.6184,11.6018,11.6101,189200.0
2011-07-26 14:10:00,13.97,14.01,13.97,14.01,130000.0,11.6101,11.6433,11.6101,11.6433,130000.0
2011-07-26 14:20:00,14.01,14.02,14.0,14.02,123600.0,11.6433,11.6516,11.635,11.6516,123600.0
2011-07-26 14:30:00,14.01,14.04,14.01,14.02,160800.0,11.6433,11.6682,11.6433,11.6516,160800.0
2011-07-26 14:40:00,14.02,14.02,14.0,14.01,134000.0,11.6516,11.6516,11.635,11.6433,134000.0
2011-07-26 14:50:00,14.01,14.03,14.0,14.0,193200.0,11.6433,11.6599,11.635,11.635,193200.0
2011-07-26 15:00:00,14.0,14.01,13.99,14.01,152000.0,11.635,11.6433,11.6267,11.6433,152000.0
2011-07-26 15:10:00,14.01,14.03,14.0,14.01,200800.0,11.6433,11.6599,11.635,11.6433,200800.0
2011-07-26 15:20:00,14.01,14.03,14.01,14.02,240000.0,11.6433,11.6599,11.6433,11.6516,240000.0
2011-07-26 15:30:00,14.03,14.03,14.0,14.01,245200.0,11.6599,11.6599,11.635,11.6433,245200.0
2011-07-26 15:40:00,14.01,14.01,13.99,14.0,498000.0,11.6433,11.6433,11.6267,11.635,498000.0
2011-07-26 15:50:00,14.0,14.02,13.99,14.02,941200.0,11.635,11.6516,11.6267,11.6516,941200.0
2011-07-27 09:30:00,13.94,13.98,13.9,13.96,172000.0,11.5851,11.6184,11.5519,11.6018,172000.0
2011-07-27 09:40:00,13.96,13.96,13.91,13.93,99200.0,11.6018,11.6018,11.5602,11.5768,99200.0
2011-07-27 09:50:00,13.93,13.94,13.85,13.9,290000.0,11.5768,11.5851,11.5103,11.5519,290000.0
2011-07-27 10:00:00,13.9,13.94,13.81,13.81,437200.0,11.5519,11.5851,11.4771,11.4771,437200.0
2011-07-27 10:10:00,13.81,13.83,13.8,13.81,194000.0,11.4771,11.4937,11.4688,11.4771,194000.0
2011-07-27 10:20:00,13.81,13.82,13.79,13.8,240000.0,11.4771,11.4854,11.4605,11.4688,240000.0
2011-07-27 10:30:00,13.8,13.82,13.79,13.81,244400.0,11.4688,11.4854,11.4605,11.4771,244400.0
2011-07-27 10:40:00,13.8,13.81,13.79,13.81,262400.0,11.4688,11.4771,11.4605,11.4771,262400.0
2011-07-27 10:50:00,13.81,13.86,13.81,13.85,156000.0,11.4771,11.5187,11.4771,11.5103,156000.0
2011-07-27 11:00:00,13.85,13.86,13.84,13.84,88400.0,11.5103,11.5187,11.502,11.502,88400.0
2011-07-27 11:10:00,13.84,13.88,13.83,13.86,110000.0,11.502,11.5353,11.4937,11.5187,110000.0
2011-07-27 11:20:00,13.86,13.86,13.82,13.86,150800.0,11.5187,11.5187,11.4854,11.5187,150800.0
2011-07-27 11:30:00,13.86,13.87,13.84,13.86,136800.0,11.5187,11.527,11.502,11.5187,136800.0
2011-07-27 11:40:00,13.86,13.87,13.85,13.85,48000.0,11.5187,11.527,11.5103,11.5103,48000.0
2011-07-27 11:50:00,13.85,13.85,13.83,13.83,99200.0,11.5103,11.5103,11.4937,11.4937,99200.0
2011-07-27 12:00:00,13.83,13.83,13.8,13.8,83600.0,11.4937,11.4937,11.4688,11.4688,83600.0
2011-07-27 12:10:00,13.8,13.84,13.8,13.83,95600.0,11.4688,11.502,11.4688,11.4937,95600.0
2011-07-27 12:20:00,13.83,13.85,13.81,13.84,73600.0,11.4937,11.5103,11.4771,11.502,73600.0
2011-07-27 12:30:00,13.84,13.85,13.81,13.81,47200.0,11.502,11.5103,11.4771,11.4771,47200.0
2011-07-27 12:40:00,13.81,13.85,13.81,13.84,138400.0,11.4771,11.5103,11.4771,11.502,138400.0
2011-07-27 12:50:00,13.83,13.84,13.83,13.83,102000.0,11.4937,11.502,11.4937,11.4937,102000.0
2011-07-27 13:00:00,13.83,13.85,13.82,13.84,126400.0,11.4937,11.5103,11.4854,11.502,126400.0
2011-07-27 13:10:00,13.85,13.85,13.81,13.82,62000.0,11.5103,11.5103,11.4771,11.4854,62000.0
2011-07-27 13:20:00,13.82,13.82,13.81,13.81,42400.0,11.4854,11.4854,11.4771,11.4771,42400.0
2011-07-27 13:30:00,13.81,13.82,13.8,13.81,53600.0,11.4771,11.4854,11.4688,11.4771,53600.0
2011-07-27 13:40:00,13.81,13.83,13.81,13.82,58800.0,11.4771,11.4937,11.4771,11.4854,58800.0
2011-07-27 13:50:00,13.82,13.84,13.82,13.84,41200.0,11.4854,11.502,11.4854,11.502,41200.0
2011-07-27 14:00:00,13.83,13.84,13.81,13.82,99600.0,11.4937,11.502,11.4771,11.4854,99600.0
2011-07-27 14:10:00,13.82,13.83,13.81,13.81,66400.0,11.4854,11.4937,11.4771,11.4771,66400.0
2011-07-27 14:20:00,13.81,13.81,13.78,13.78,117200.0,11.4771,11.4771,11.4522,11.4522,117200.0
2011-07-27 14:30:00,13.78,13.78,13.74,13.76,187600.0,11.4522,11.4522,11.4189,11.4355,187600.0
2011-07-27 14:40:00,13.76,13.76,13.74,13.76,98000.0,11.4355,11.4355,11.4189,11.4355,98000.0
2011-07-27 14:50:00,13.75,13.76,13.74,13.75,121200.0,11.4272,11.4355,11.4189,11.4272,121200.0
2011-07-27 15:00:00,13.75,13.77,13.74,13.75,155600.0,11.4272,11.4439,11.4189,11.4272,155600.0
2011-07-27 15:10:00,13.75,13.76,13.73,13.74,231200.0,11.4272,11.4355,11.4106,11.4189,231200.0
2011-07-27 15:20:00,13.74,13.76,13.72,13.76,207600.0,11.4189,11.4355,11.4023,11.4355,207600.0
2011-07-27 15:30:00,13.76,13.77,13.75,13.76,254000.0,11.4355,11.4439,11.4272,11.4355,254000.0
2011-07-27 15:40:00,13.76,13.76,13.72,13.72,448000.0,11.4355,11.4355,11.4023,11.4023,448000.0
2011-07-27 15:50:00,13.72,13.74,13.71,13.72,1077600.0,11.4023,11.4189,11.394,11.4023,1077600.0
2011-07-28 09:30:00,13.73,13.85,13.73,13.82,246800.0,11.4106,11.5103,11.4106,11.4854,246800.0
2011-07-28 09:40:00,13.83,13.87,13.8,13.85,114000.0,11.4937,11.527,11.4688,11.5103,114000.0
2011-07-28 09:50:00,13.85,13.86,13.8,13.81,106400.0,11.5103,11.5187,11.4688,11.4771,106400.0
2011-07-28 10:00:00,13.81,13.83,13.77,13.83,182000.0,11.4771,11.4937,11.4439,11.4937,182000.0
2011-07-28 10:10:00,13.83,13.88,13.82,13.87,153600.0,11.4937,11.5353,11.4854,11.527,153600.0
2011-07-28 10:20:00,13.87,13.89,13.87,13.88,287200.0,11.527,11.5436,11.527,11.5353,287200.0
2011-07-28 10:30:00,13.88,13.89,13.87,13.88,159600.0,11.5353,11.5436,11.527,11.5353,159600.0
2011-07-28 10:40:00,13.88,13.91,13.88,13.9,151600.0,11.5353,11.5602,11.5353,11.5519,151600.0
2011-07-28 10:50:00,13.9,13.91,13.89,13.9,90400.0,11.5519,11.5602,11.5436,11.5519,90400.0
2011-07-28 11:00:00,13.9,13.9,13.88,13.89,151200.0,11.5519,11.5519,11.5353,11.5436,151200.0
2011-07-28 11:10:00,13.89,13.9,13.88,13.89,80800.0,11.5436,11.5519,11.5353,11.5436,80800.0
2011-07-28 11:20:00,13.89,13.95,13.89,13.94,216800.0,11.5436,11.5934,11.5436,11.5851,216800.0
2011-07-28 11:30:00,13.94,13.96,13.94,13.94,169200.0,11.5851,11.6018,11.5851,11.5851,169200.0
2011-07-28 11:40:00,13.94,13.95,13.93,13.93,112000.0,11.5851,11.5934,11.5768,11.5768,112000.0
2011-07-28 11:50:00,13.93,13.94,13.92,13.94,96400.0,11.5768,11.5851,11.5685,11.5851,96400.0
2011-07-28 12:00:00,13.94,13.95,13.94,13.94,109200.0,11.5851,11.5934,11.5851,11.5851,109200.0
2011-07-28 12:10:00,13.95,13.95,13.9,13.9,46800.0,11.5934,11.5934,11.5519,11.5519,46800.0
2011-07-28 12:20:00,13.9,13.91,13.9,13.91,62000.0,11.5519,11.5602,11.5519,11.5602,62000.0
2011-07-28 12:30:00,13.9,13.91,13.88,13.89,65600.0,11.5519,11.5602,11.5353,11.5436,65600.0
2011-07-28 12:40:00,13.89,13.9,13.88,13.9,56000.0,11.5436,11.5519,11.5353,11.5519,56000.0
2011-07-28 12:50:00,13.9,13.91,13.89,13.9,80400.0,11.5519,11.5602,11.5436,11.5519,80400.0
2011-07-28 13:00:00,13.9,13.92,13.89,13.92,146800.0,11.5519,11.5685,11.5436,11.5685,146800.0
2011-07-28 13:10:00,13.92,13.96,13.92,13.95,389200.0,11.5685,11.6018,11.5685,11.5934,389200.0
2011-07-28 13:20:00,13.95,13.95,13.94,13.94,164000.0,11.5934,11.5934,11.5851,11.5851,164000.0
2011-07-28 13:30:00,13.94,13.94,13.92,13.93,84800.0,11.5851,11.5851,11.5685,11.5768,84800.0
2011-07-28 13:40:00,13.94,13.95,13.9,13.9,112800.0,11.5851,11.5934,11.5519,11.5519,112800.0
2011-07-28 13:50:00,13.9,13.92,13.89,13.92,121200.0,11.5519,11.5685,11.5436,11.5685,121200.0
2011-07-28 14:00:00,13.92,13.92,13.89,13.89,101600.0,11.5685,11.5685,11.5436,11.5436,101600.0
2011-07-28 14:10:00,13.89,13.93,13.88,13.93,212000.0,11.5436,11.5768,11.5353,11.5768,212000.0
2011-07-28 14:20:00,13.92,13.94,13.92,13.93,270800.0,11.5685,11.5851,11.5685,11.5768,270800.0
2011-07-28 14:30:00,13.93,13.93,13.89,13.91,101600.0,11.5768,11.5768,11.5436,11.5602,101600.0
2011-07-28 14:40:00,13.9,13.93,13.9,13.93,192400.0,11.5519,11.5768,11.5519,11.5768,192400.0
2011-07-28 14:50:00,13.93,13.94,13.89,13.9,216000.0,11.5768,11.5851,11.5436,11.5519,216000.0
2011-07-28 15:00:00,13.9,13.9,13.88,13.88,265600.0,11.5519,11.5519,11.5353,11.5353,265600.0
2011-07-28 15:10:00,13.88,13.88,13.85,13.87,124400.0,11.5353,11.5353,11.5103,11.527,124400.0
2011-07-28 15:20:00,13.87,13.87,13.82,13.83,171600.0,11.527,11.527,11.4854,11.4937,171600.0
2011-07-28 15:30:00,13.83,13.85,13.81,13.84,278000.0,11.4937,11.5103,11.4771,11.502,278000.0
2011-07-28 15:40:00,13.83,13.84,13.79,13.79,436800.0,11.4937,11.502,11.4605,11.4605,436800.0
2011-07-28 15:50:00,13.79,13.81,13.79,13.8,486400.0,11.4605,11.4771,11.4605,11.4688,486400.0
2011-07-29 09:30:00,13.71,13.76,13.67,13.67,237200.0,11.394,11.4355,11.3607,11.3607,237200.0
2011-07-29 09:40:00,13.67,13.7,13.64,13.68,205600.0,11.3607,11.3857,11.3358,11.3691,205600.0
2011-07-29 09:50:00,13.69,13.77,13.66,13.76,242800.0,11.3774,11.4439,11.3524,11.4355,242800.0
2011-07-29 10:00:00,13.76,13.77,13.7,13.75,282000.0,11.4355,11.4439,11.3857,11.4272,282000.0
2011-07-29 10:10:00,13.75,13.76,13.71,13.73,465600.0,11.4272,11.4355,11.394,11.4106,465600.0
2011-07-29 10:20:00,13.73,13.76,13.72,13.75,152000.0,11.4106,11.4355,11.4023,11.4272,152000.0
2011-07-29 10:30:00,13.75,13.8,13.74,13.78,338800.0,11.4272,11.4688,11.4189,11.4522,338800.0
2011-07-29 10:40:00,13.78,13.84,13.77,13.84,446800.0,11.4522,11.502,11.4439,11.502,446800.0
2011-07-29 10:50:00,13.84,13.99,13.84,13.97,825600.0,11.502,11.6267,11.502,11.6101,825600.0
2011-07-29 11:00:00,13.97,13.98,13.94,13.97,279200.0,11.6101,11.6184,11.5851,11.6101,279200.0
2011-07-29 11:10:00,13.97,13.99,13.93,13.99,260800.0,11.6101,11.6267,11.5768,11.6267,260800.0
2011-07-29 11:20:00,13.99,14.02,13.97,13.97,448800.0,11.6267,11.6516,11.6101,11.6101,448800.0
2011-07-29 11:30:00,13.97,13.97,13.9,13.9,156000.0,11.6101,11.6101,11.5519,11.5519,156000.0
2011-07-29 11:40:00,13.9,13.93,13.89,13.9,86800.0,11.5519,11.5768,11.5436,11.5519,86800.0
2011-07-29 11:50:00,13.91,13.93,13.9,13.92,140400.0,11.5602,11.5768,11.5519,11.5685,140400.0
2011-07-29 12:00:00,13.92,13.93,13.88,13.89,172400.0,11.5685,11.5768,11.5353,11.5436,172400.0
2011-07-29 12:10:00,13.88,13.88,13.86,13.88,133600.0,11.5353,11.5353,11.5187,11.5353,133600.0
2011-07-29 12:20:00,13.87,13.87,13.86,13.86,86000.0,11.527,11.527,11.5187,11.5187,86000.0
2011-07-29 12:30:00,13.86,13.88,13.83,13.88,175600.0,11.5187,11.5353,11.4937,11.5353,175600.0
2011-07-29 12:40:00,13.88,13.9,13.87,13.87,52800.0,11.5353,11.5519,11.527,11.527,52800.0
2011-07-29 12:50:00,13.87,13.87,13.85,13.86,88400.0,11.527,11.527,11.5103,11.5187,88400.0
2011-07-29 13:00:00,13.85,13.88,13.85,13.88,88800.0,11.5103,11.5353,11.5103,11.5353,88800.0
2011-07-29 13:10:00,13.88,13.88,13.87,13.87,32000.0,11.5353,11.5353,11.527,11.527,32000.0
2011-07-29 13:20:00,13.87,13.9,13.87,13.9,64800.0,11.527,11.5519,11.527,11.5519,64800.0
2011-07-29 13:30:00,13.9,13.91,13.88,13.9,100000.0,11.5519,11.5602,11.5353,11.5519,100000.0
2011-07-29 13:40:00,13.9,13.93,13.9,13.93,131600.0,11.5519,11.5768,11.5519,11.5768,131600.0
2011-07-29 13:50:00,13.93,13.94,13.91,13.94,67600.0,11.5768,11.5851,11.5602,11.5851,67600.0
2011-07-29 14:00:00,13.93,13.95,13.92,13.94,98800.0,11.5768,11.5934,11.5685,11.5851,98800.0
2011-07-29 14:10:00,13.94,13.94,13.91,13.91,48000.0,11.5851,11.5851,11.5602,11.5602,48000.0
2011-07-29 14:20:00,13.91,13.91,13.9,13.91,67200.0,11.5602,11.5602,11.5519,11.5602,67200.0
2011-07-29 14:30:00,13.91,13.94,13.89,13.94,122400.0,11.5602,11.5851,11.5436,11.5851,122400.0
2011-07-29 14:40:00,13.93,13.94,13.91,13.91,91200.0,11.5768,11.5851,11.5602,11.5602,91200.0
2011-07-29 14:50:00,13.91,13.92,13.9,13.9,90800.0,11.5602,11.5685,11.5519,11.5519,90800.0
2011-07-29 15:00:00,13.9,13.91,13.88,13.9,87200.0,11.5519,11.5602,11.5353,11.5519,87200.0
2011-07-29 15:10:00,13.9,13.9,13.88,13.89,159600.0,11.5519,11.5519,11.5353,11.5436,159600.0
2011-07-29 15:20:00,13.9,13.9,13.86,13.87,172800.0,11.5519,11.5519,11.5187,11.527,172800.0
2011-07-29 15:30:00,13.87,13.87,13.85,13.86,270000.0,11.527,11.527,11.5103,11.5187,270000.0
2011-07-29 15:40:00,13.86,13.87,13.81,13.81,563600.0,11.5187,11.527,11.4771,11.4771,563600.0
2011-07-29 15:50:00,13.81,13.86,13.81,13.83,1080000.0,11.4771,11.5187,11.4771,11.4937,1080000.0
2011-08-01 09:30:00,13.88,13.9,13.8,13.81,432800.0,11.5353,11.5519,11.4688,11.4771,432800.0
2011-08-01 09:40:00,13.81,13.81,13.72,13.74,289600.0,11.4771,11.4771,11.4023,11.4189,289600.0
2011-08-01 09:50:00,13.74,13.74,13.69,13.7,107600.0,11.4189,11.4189,11.3774,11.3857,107600.0
2011-08-01 10:00:00,13.7,13.71,13.55,13.63,561200.0,11.3857,11.394,11.261,11.3275,561200.0
2011-08-01 10:10:00,13.63,13.7,13.6,13.67,322400.0,11.3275,11.3857,11.3026,11.3607,322400.0
2011-08-01 10:20:00,13.67,13.7,13.65,13.65,218000.0,11.3607,11.3857,11.3441,11.3441,218000.0
2011-08-01 10:30:00,13.65,13.66,13.62,13.65,194800.0,11.3441,11.3524,11.3192,11.3441,194800.0
2011-08-01 10:40:00,13.65,13.68,13.64,13.66,88400.0,11.3441,11.3691,11.3358,11.3524,88400.0
2011-08-01 10:50:00,13.66,13.67,13.64,13.65,80400.0,11.3524,11.3607,11.3358,11.3441,80400.0
2011-08-01 11:00:00,13.65,13.65,13.61,13.63,151200.0,11.3441,11.3441,11.3109,11.3275,151200.0
2011-08-01 11:10:00,13.63,13.65,13.61,13.62,134800.0,11.3275,11.3441,11.3109,11.3192,134800.0
2011-08-01 11:20:00,13.62,13.66,13.62,13.65,140000.0,11.3192,11.3524,11.3192,11.3441,140000.0
2011-08-01 11:30:00,13.65,13.65,13.53,13.55,263600.0,11.3441,11.3441,11.2444,11.261,263600.0
2011-08-01 11:40:00,13.55,13.57,13.54,13.56,156000.0,11.261,11.2776,11.2527,11.2693,156000.0
2011-08-01 11:50:00,13.56,13.57,13.54,13.54,122800.0,11.2693,11.2776,11.2527,11.2527,122800.0
2011-08-01 12:00:00,13.54,13.58,13.54,13.57,244800.0,11.2527,11.286,11.2527,11.2776,244800.0
2011-08-01 12:10:00,13.57,13.57,13.55,13.56,108800.0,11.2776,11.2776,11.261,11.2693,108800.0
2011-08-01 12:20:00,13.56,13.58,13.54,13.56,242800.0,11.2693,11.286,11.2527,11.2693,242800.0
2011-08-01 12:30:00,13.56,13.6,13.55,13.59,115200.0,11.2693,11.3026,11.261,11.2943,115200.0
2011-08-01 12:40:00,13.59,13.59,13.56,13.59,166400.0,11.2943,11.2943,11.2693,11.2943,166400.0
2011-08-01 12:50:00,13.59,13.6,13.57,13.58,119600.0,11.2943,11.3026,11.2776,11.286,119600.0
2011-08-01 13:00:00,13.58,13.58,13.56,13.57,124000.0,11.286,11.286,11.2693,11.2776,124000.0
2011-08-01 13:10:00,13.56,13.59,13.56,13.58,171600.0,11.2693,11.2943,11.2693,11.286,171600.0
2011-08-01 13:20:00,13.59,13.6,13.59,13.59,52800.0,11.2943,11.3026,11.2943,11.2943,52800.0
2011-08-01 13:30:00,13.58,13.6,13.58,13.6,52400.0,11.286,11.3026,11.286,11.3026,52400.0
2011-08-01 13:40:00,13.6,13.6,13.59,13.59,76800.0,11.3026,11.3026,11.2943,11.2943,76800.0
2011-08-01 13:50:00,13.59,13.6,13.58,13.6,125200.0,11.2943,11.3026,11.286,11.3026,125200.0
2011-08-01 14:00:00,13.6,13.6,13.57,13.58,158400.0,11.3026,11.3026,11.2776,11.286,158400.0
2011-08-01 14:10:00,13.57,13.57,13.56,13.57,146800.0,11.2776,11.2776,11.2693,11.2776,146800.0
2011-08-01 14:20:00,13.57,13.58,13.56,13.56,200400.0,11.2776,11.286,11.2693,11.2693,200400.0
2011-08-01 14:30:00,13.56,13.58,13.55,13.57,177200.0,11.2693,11.286,11.261,11.2776,177200.0
2011-08-01 14:40:00,13.57,13.6,13.57,13.6,146400.0,11.2776,11.3026,11.2776,11.3026,146400.0
2011-08-01 14:50:00,13.6,13.63,13.59,13.62,112000.0,11.3026,11.3275,11.2943,11.3192,112000.0
2011-08-01 15:00:00,13.62,13.65,13.62,13.64,205600.0,11.3192,11.3441,11.3192,11.3358,205600.0
2011-08-01 15:10:00,13.65,13.67,13.64,13.66,208000.0,11.3441,11.3607,11.3358,11.3524,208000.0
2011-08-01 15:20:00,13.66,13.69,13.66,13.69,250000.0,11.3524,11.3774,11.3524,11.3774,250000.0
2011-08-01 15:30:00,13.68,13.7,13.64,13.7,701600.0,11.3691,11.3857,11.3358,11.3857,701600.0
2011-08-01 15:40:00,13.7,13.71,13.68,13.71,819200.0,11.3857,11.394,11.3691,11.394,819200.0
2011-08-01 15:50:00,13.7,13.72,13.67,13.69,1750400.0,11.3857,11.4023,11.3607,11.3774,1750400.0
2011-08-02 09:30:00,13.6,13.69,13.6,13.68,328800.0,11.3026,11.3774,11.3026,11.3691,328800.0
2011-08-02 09:40:00,13.68,13.72,13.68,13.71,198400.0,11.3691,11.4023,11.3691,11.394,198400.0
2011-08-02 09:50:00,13.7,13.71,13.64,13.66,190400.0,11.3857,11.394,11.3358,11.3524,190400.0
2011-08-02 10:00:00,13.66,13.69,13.65,13.67,374400.0,11.3524,11.3774,11.3441,11.3607,374400.0
2011-08-02 10:10:00,13.67,13.69,13.63,13.63,492800.0,11.3607,11.3774,11.3275,11.3275,492800.0
2011-08-02 10:20:00,13.63,13.65,13.62,13.65,430400.0,11.3275,11.3441,11.3192,11.3441,430400.0
2011-08-02 10:30:00,13.65,13.66,13.63,13.65,442000.0,11.3441,11.3524,11.3275,11.3441,442000.0
2011-08-02 10:40:00,13.65,13.71,13.63,13.63,414000.0,11.3441,11.394,11.3275,11.3275,414000.0
2011-08-02 10:50:00,13.63,13.64,13.59,13.6,190000.0,11.3275,11.3358,11.2943,11.3026,190000.0
2011-08-02 11:00:00,13.6,13.64,13.59,13.62,241200.0,11.3026,11.3358,11.2943,11.3192,241200.0
2011-08-02 11:10:00,13.61,13.62,13.59,13.6,240400.0,11.3109,11.3192,11.2943,11.3026,240400.0
2011-08-02 11:20:00,13.6,13.61,13.58,13.59,174800.0,11.3026,11.3109,11.286,11.2943,174800.0
2011-08-02 11:30:00,13.59,13.62,13.59,13.59,138000.0,11.2943,11.3192,11.2943,11.2943,138000.0
2011-08-02 11:40:00,13.59,13.59,13.54,13.54,120400.0,11.2943,11.2943,11.2527,11.2527,120400.0
2011-08-02 11:50:00,13.54,13.56,13.54,13.55,117200.0,11.2527,11.2693,11.2527,11.261,117200.0
2011-08-02 12:00:00,13.54,13.54,13.52,13.54,143200.0,11.2527,11.2527,11.2361,11.2527,143200.0
2011-08-02 12:10:00,13.53,13.56,13.52,13.55,196400.0,11.2444,11.2693,11.2361,11.261,196400.0
2011-08-02 12:20:00,13.55,13.57,13.55,13.56,110000.0,11.261,11.2776,11.261,11.2693,110000.0
2011-08-02 12:30:00,13.57,13.57,13.51,13.53,304800.0,11.2776,11.2776,11.2278,11.2444,304800.0
2011-08-02 12:40:00,13.53,13.56,13.49,13.5,392400.0,11.2444,11.2693,11.2112,11.2195,392400.0
2011-08-02 12:50:00,13.5,13.5,13.46,13.48,234400.0,11.2195,11.2195,11.1862,11.2028,234400.0
2011-08-02 13:00:00,13.48,13.53,13.48,13.53,177600.0,11.2028,11.2444,11.2028,11.2444,177600.0
2011-08-02 13:10:00,13.53,13.55,13.51,13.55,135200.0,11.2444,11.261,11.2278,11.261,135200.0
2011-08-02 13:20:00,13.55,13.56,13.52,13.52,120000.0,11.261,11.2693,11.2361,11.2361,120000.0
2011-08-02 13:30:00,13.52,13.52,13.44,13.46,295200.0,11.2361,11.2361,11.1696,11.1862,295200.0
2011-08-02 13:40:00,13.46,13.47,13.43,13.44,221600.0,11.1862,11.1945,11.1613,11.1696,221600.0
2011-08-02 13:50:00,13.44,13.44,13.4,13.41,236800.0,11.1696,11.1696,11.1364,11.1447,236800.0
2011-08-02 14:00:00,13.4,13.44,13.4,13.44,184800.0,11.1364,11.1696,11.1364,11.1696,184800.0
2011-08-02 14:10:00,13.43,13.46,13.43,13.46,205600.0,11.1613,11.1862,11.1613,11.1862,205600.0
2011-08-02 14:20:00,13.46,13.47,13.44,13.45,536000.0,11.1862,11.1945,11.1696,11.1779,536000.0
2011-08-02 14:30:00,13.45,13.46,13.44,13.44,215600.0,11.1779,11.1862,11.1696,11.1696,215600.0
2011-08-02 14:40:00,13.44,13.44,13.42,13.43,200400.0,11.1696,11.1696,11.153,11.1613,200400.0
2011-08-02 14:50:00,13.43,13.47,13.43,13.45,282800.0,11.1613,11.1945,11.1613,11.1779,282800.0
2011-08-02 15:00:00,13.45,13.47,13.44,13.45,305200.0,11.1779,11.1945,11.1696,11.1779,305200.0
2011-08-02 15:10:00,13.45,13.45,13.4,13.41,420000.0,11.1779,11.1779,11.1364,11.1447,420000.0
2011-08-02 15:20:00,13.41,13.41,13.31,13.34,1202800.0,11.1447,11.1447,11.0616,11.0865,1202800.0
2011-08-02 15:30:00,13.34,13.38,13.34,13.37,360800.0,11.0865,11.1197,11.0865,11.1114,360800.0
2011-08-02 15:40:00,13.37,13.37,13.33,13.34,969600.0,11.1114,11.1114,11.0782,11.0865,969600.0
2011-08-02 15:50:00,13.34,13.34,13.28,13.28,1971600.0,11.0865,11.0865,11.0366,11.0366,1971600.0
2011-08-03 09:30:00,13.32,13.34,13.23,13.25,357200.0,11.0699,11.0865,10.9951,11.0117,357200.0
2011-08-03 09:40:00,13.26,13.31,13.25,13.29,271600.0,11.02,11.0616,11.0117,11.0449,271600.0
2011-08-03 09:50:00,13.3,13.39,13.29,13.38,256000.0,11.0533,11.128,11.0449,11.1197,256000.0
2011-08-03 10:00:00,13.38,13.42,13.33,13.37,374400.0,11.1197,11.153,11.0782,11.1114,374400.0
2011-08-03 10:10:00,13.37,13.4,13.35,13.36,334800.0,11.1114,11.1364,11.0948,11.1031,334800.0
2011-08-03 10:20:00,13.37,13.38,13.29,13.29,178400.0,11.1114,11.1197,11.0449,11.0449,178400.0
2011-08-03 10:30:00,13.29,13.29,13.17,13.22,804800.0,11.0449,11.0449,10.9452,10.9868,804800.0
2011-08-03 10:40:00,13.21,13.25,13.21,13.24,501600.0,10.9785,11.0117,10.9785,11.0034,501600.0
2011-08-03 10:50:00,13.23,13.3,13.22,13.29,276000.0,10.9951,11.0533,10.9868,11.0449,276000.0
2011-08-03 11:00:00,13.29,13.33,13.26,13.27,177200.0,11.0449,11.0782,11.02,11.0283,177200.0
2011-08-03 11:10:00,13.27,13.4,13.27,13.39,236000.0,11.0283,11.1364,11.0283,11.128,236000.0
2011-08-03 11:20:00,13.39,13.4,13.37,13.38,234800.0,11.128,11.1364,11.1114,11.1197,234800.0
2011-08-03 11:30:00,13.38,13.41,13.38,13.4,174800.0,11.1197,11.1447,11.1197,11.1364,174800.0
2011-08-03 11:40:00,13.4,13.4,13.32,13.34,231200.0,11.1364,11.1364,11.0699,11.0865,231200.0
2011-08-03 11:50:00,13.34,13.38,13.33,13.35,239200.0,11.0865,11.1197,11.0782,11.0948,239200.0
2011-08-03 12:00:00,13.35,13.36,13.31,13.33,175200.0,11.0948,11.1031,11.0616,11.0782,175200.0
2011-08-03 12:10:00,13.33,13.33,13.26,13.27,163600.0,11.0782,11.0782,11.02,11.0283,163600.0
2011-08-03 12:20:00,13.27,13.29,13.25,13.28,110000.0,11.0283,11.0449,11.0117,11.0366,110000.0
2011-08-03 12:30:00,13.27,13.32,13.27,13.31,114000.0,11.0283,11.0699,11.0283,11.0616,114000.0
2011-08-03 12:40:00,13.31,13.32,13.29,13.31,188400.0,11.0616,11.0699,11.0449,11.0616,188400.0
2011-08-03 12:50:00,13.31,13.33,13.29,13.3,124800.0,11.0616,11.0782,11.0449,11.0533,124800.0
2011-08-03 13:00:00,13.3,13.3,13.28,13.29,132800.0,11.0533,11.0533,11.0366,11.0449,132800.0
2011-08-03 13:10:00,13.29,13.34,13.29,13.32,138000.0,11.0449,11.0865,11.0449,11.0699,138000.0
2011-08-03 13:20:00,13.31,13.34,13.31,13.34,96800.0,11.0616,11.0865,11.0616,11.0865,96800.0
2011-08-03 13:30:00,13.34,13.38,13.34,13.38,177200.0,11.0865,11.1197,11.0865,11.1197,177200.0
2011-08-03 13:40:00,13.38,13.4,13.37,13.38,342400.0,11.1197,11.1364,11.1114,11.1197,342400.0
2011-08-03 13:50:00,13.38,13.38,13.35,13.36,156800.0,11.1197,11.1197,11.0948,11.1031,156800.0
2011-08-03 14:00:00,13.36,13.37,13.35,13.35,290800.0,11.1031,11.1114,11.0948,11.0948,290800.0
2011-08-03 14:10:00,13.36,13.38,13.34,13.35,246800.0,11.1031,11.1197,11.0865,11.0948,246800.0
2011-08-03 14:20:00,13.34,13.37,13.33,13.35,240800.0,11.0865,11.1114,11.0782,11.0948,240800.0
2011-08-03 14:30:00,13.35,13.36,13.31,13.33,231200.0,11.0948,11.1031,11.0616,11.0782,231200.0
2011-08-03 14:40:00,13.33,13.35,13.31,13.35,357200.0,11.0782,11.0948,11.0616,11.0948,357200.0
2011-08-03 14:50:00,13.35,13.35,13.33,13.34,424400.0,11.0948,11.0948,11.0782,11.0865,424400.0
2011-08-03 15:00:00,13.34,13.37,13.33,13.33,242000.0,11.0865,11.1114,11.0782,11.0782,242000.0
2011-08-03 15:10:00,13.33,13.4,13.33,13.4,360000.0,11.0782,11.1364,11.0782,11.1364,360000.0
2011-08-03 15:20:00,13.4,13.44,13.4,13.42,353200.0,11.1364,11.1696,11.1364,11.153,353200.0
2011-08-03 15:30:00,13.42,13.42,13.38,13.4,300400.0,11.153,11.153,11.1197,11.1364,300400.0
2011-08-03 15:40:00,13.4,13.42,13.39,13.41,627600.0,11.1364,11.153,11.128,11.1447,627600.0
2011-08-03 15:50:00,13.41,13.43,13.39,13.42,1353200.0,11.1447,11.1613,11.128,11.153,1353200.0
2011-08-04 09:30:00,13.24,13.37,13.21,13.35,408000.0,11.0034,11.1114,10.9785,11.0948,408000.0
2011-08-04 09:40:00,13.35,13.38,13.26,13.27,230800.0,11.0948,11.1197,11.02,11.0283,230800.0
2011-08-04 09:50:00,13.27,13.28,13.22,13.25,322800.0,11.0283,11.0366,10.9868,11.0117,322800.0
2011-08-04 10:00:00,13.24,13.27,13.22,13.25,354000.0,11.0034,11.0283,10.9868,11.0117,354000.0
2011-08-04 10:10:00,13.25,13.27,13.24,13.25,444400.0,11.0117,11.0283,11.0034,11.0117,444400.0
2011-08-04 10:20:00,13.25,13.34,13.25,13.31,338400.0,11.0117,11.0865,11.0117,11.0616,338400.0
2011-08-04 10:30:00,13.31,13.36,13.29,13.32,319200.0,11.0616,11.1031,11.0449,11.0699,319200.0
2011-08-04 10:40:00,13.32,13.32,13.24,13.29,510000.0,11.0699,11.0699,11.0034,11.0449,510000.0
2011-08-04 10:50:00,13.29,13.31,13.26,13.3,428000.0,11.0449,11.0616,11.02,11.0533,428000.0
2011-08-04 11:00:00,13.3,13.32,13.27,13.29,314800.0,11.0533,11.0699,11.0283,11.0449,314800.0
2011-08-04 11:10:00,13.3,13.3,13.25,13.29,276400.0,11.0533,11.0533,11.0117,11.0449,276400.0
2011-08-04 11:20:00,13.29,13.29,13.24,13.26,528400.0,11.0449,11.0449,11.0034,11.02,528400.0
2011-08-04 11:30:00,13.26,13.3,13.25,13.27,244800.0,11.02,11.0533,11.0117,11.0283,244800.0
2011-08-04 11:40:00,13.27,13.28,13.16,13.2,615600.0,11.0283,11.0366,10.9369,10.9701,615600.0
2011-08-04 11:50:00,13.2,13.25,13.2,13.25,507200.0,10.9701,11.0117,10.9701,11.0117,507200.0
2011-08-04 12:00:00,13.24,13.3,13.24,13.26,358800.0,11.0034,11.0533,11.0034,11.02,358800.0
2011-08-04 12:10:00,13.25,13.31,13.24,13.3,340000.0,11.0117,11.0616,11.0034,11.0533,340000.0
2011-08-04 12:20:00,13.3,13.31,13.28,13.3,416000.0,11.0533,11.0616,11.0366,11.0533,416000.0
2011-08-04 12:30:00,13.3,13.31,13.26,13.3,439200.0,11.0533,11.0616,11.02,11.0533,439200.0
2011-08-04 12:40:00,13.29,13.3,13.27,13.28,138000.0,11.0449,11.0533,11.0283,11.0366,138000.0
2011-08-04 12:50:00,13.28,13.3,13.28,13.28,417200.0,11.0366,11.0533,11.0366,11.0366,417200.0
2011-08-04 13:00:00,13.28,13.3,13.28,13.28,213200.0,11.0366,11.0533,11.0366,11.0366,213200.0
2011-08-04 13:10:00,13.28,13.28,13.24,13.28,333600.0,11.0366,11.0366,11.0034,11.0366,333600.0
2011-08-04 13:20:00,13.28,13.3,13.27,13.29,278000.0,11.0366,11.0533,11.0283,11.0449,278000.0
2011-08-04 13:30:00,13.29,13.29,13.27,13.28,326000.0,11.0449,11.0449,11.0283,11.0366,326000.0
2011-08-04 13:40:00,13.28,13.28,13.22,13.24,516000.0,11.0366,11.0366,10.9868,11.0034,516000.0
2011-08-04 13:50:00,13.24,13.26,13.24,13.25,1435600.0,11.0034,11.02,11.0034,11.0117,1435600.0
2011-08-04 14:00:00,13.25,13.26,13.22,13.26,611200.0,11.0117,11.02,10.9868,11.02,611200.0
2011-08-04 14:10:00,13.26,13.28,13.25,13.26,548400.0,11.02,11.0366,11.0117,11.02,548400.0
2011-08-04 14:20:00,13.25,13.27,13.22,13.22,507600.0,11.0117,11.0283,10.9868,10.9868,507600.0
2011-08-04 14:30:00,13.23,13.26,13.21,13.25,462800.0,10.9951,11.02,10.9785,11.0117,462800.0
2011-08-04 14:40:00,13.25,13.27,13.22,13.22,525600.0,11.0117,11.0283,10.9868,10.9868,525600.0
2011-08-04 14:50:00,13.22,13.23,13.22,13.22,653600.0,10.9868,10.9951,10.9868,10.9868,653600.0
2011-08-04 15:00:00,13.22,13.25,13.21,13.24,696400.0,10.9868,11.0117,10.9785,11.0034,696400.0
2011-08-04 15:10:00,13.24,13.24,13.21,13.22,501200.0,11.0034,11.0034,10.9785,10.9868,501200.0
2011-08-04 15:20:00,13.22,13.23,13.19,13.19,795600.0,10.9868,10.9951,10.9618,10.9618,795600.0
2011-08-04 15:30:00,13.19,13.23,13.18,13.22,996000.0,10.9618,10.9951,10.9535,10.9868,996000.0
2011-08-04 15:40:00,13.22,13.22,13.11,13.13,1321200.0,10.9868,10.9868,10.8953,10.912,1321200.0
2011-08-04 15:50:00,13.13,13.13,13.03,13.07,2227600.0,10.912,10.912,10.8289,10.8621,2227600.0
2011-08-05 09:30:00,13.15,13.21,13.06,13.08,433600.0,10.9286,10.9785,10.8538,10.8704,433600.0
2011-08-05 09:40:00,13.09,13.09,13.01,13.01,470800.0,10.8787,10.8787,10.8122,10.8122,470800.0
2011-08-05 09:50:00,13.01,13.06,12.98,13.0,808400.0,10.8122,10.8538,10.7873,10.8039,808400.0
2011-08-05 10:00:00,13.0,13.06,12.95,13.06,640000.0,10.8039,10.8538,10.7624,10.8538,640000.0
2011-08-05 10:10:00,13.07,13.12,13.0,13.12,502000.0,10.8621,10.9037,10.8039,10.9037,502000.0
2011-08-05 10:20:00,13.11,13.18,13.1,13.15,350400.0,10.8953,10.9535,10.887,10.9286,350400.0
2011-08-05 10:30:00,13.14,13.15,13.05,13.1,366400.0,10.9203,10.9286,10.8455,10.887,366400.0
2011-08-05 10:40:00,13.1,13.1,12.99,13.03,367600.0,10.887,10.887,10.7956,10.8289,367600.0
2011-08-05 10:50:00,13.04,13.05,13.0,13.05,297200.0,10.8372,10.8455,10.8039,10.8455,297200.0
2011-08-05 11:00:00,13.05,13.05,12.99,13.01,497600.0,10.8455,10.8455,10.7956,10.8122,497600.0
2011-08-05 11:10:00,13.01,13.01,12.93,12.94,442800.0,10.8122,10.8122,10.7458,10.7541,442800.0
2011-08-05 11:20:00,12.95,13.01,12.93,12.97,450800.0,10.7624,10.8122,10.7458,10.779,450800.0
2011-08-05 11:30:00,12.97,13.11,12.96,13.05,622000.0,10.779,10.8953,10.7707,10.8455,622000.0
2011-08-05 11:40:00,13.06,13.07,12.95,12.95,384000.0,10.8538,10.8621,10.7624,10.7624,384000.0
2011-08-05 11:50:00,12.95,12.96,12.9,12.9,666000.0,10.7624,10.7707,10.7208,10.7208,666000.0
2011-08-05 12:00:00,12.91,12.99,12.9,12.99,424400.0,10.7291,10.7956,10.7208,10.7956,424400.0
2011-08-05 12:10:00,12.99,13.15,12.98,13.08,601200.0,10.7956,10.9286,10.7873,10.8704,601200.0
2011-08-05 12:20:00,13.09,13.11,13.02,13.04,504800.0,10.8787,10.8953,10.8206,10.8372,504800.0
2011-08-05 12:30:00,13.04,13.14,13.01,13.13,492400.0,10.8372,10.9203,10.8122,10.912,492400.0
2011-08-05 12:40:00,13.13,13.3,13.08,13.24,756400.0,10.912,11.0533,10.8704,11.0034,756400.0
2011-08-05 12:50:00,13.24,13.28,13.2,13.23,631600.0,11.0034,11.0366,10.9701,10.9951,631600.0
2011-08-05 13:00:00,13.23,13.27,13.12,13.18,778800.0,10.9951,11.0283,10.9037,10.9535,778800.0
2011-08-05 13:10:00,13.19,13.31,13.18,13.29,696400.0,10.9618,11.0616,10.9535,11.0449,696400.0
2011-08-05 13:20:00,13.29,13.32,13.28,13.31,386800.0,11.0449,11.0699,11.0366,11.0616,386800.0
2011-08-05 13:30:00,13.31,13.33,13.2,13.21,284800.0,11.0616,11.0782,10.9701,10.9785,284800.0
2011-08-05 13:40:00,13.21,13.25,13.19,13.25,352000.0,10.9785,11.0117,10.9618,11.0117,352000.0
2011-08-05 13:50:00,13.24,13.32,13.24,13.26,303600.0,11.0034,11.0699,11.0034,11.02,303600.0
2011-08-05 14:00:00,13.26,13.27,13.2,13.2,361600.0,11.02,11.0283,10.9701,10.9701,361600.0
2011-08-05 14:10:00,13.2,13.21,13.16,13.21,228400.0,10.9701,10.9785,10.9369,10.9785,228400.0
2011-08-05 14:20:00,13.21,13.24,13.2,13.21,158400.0,10.9785,11.0034,10.9701,10.9785,158400.0
2011-08-05 14:30:00,13.2,13.2,13.15,13.19,350000.0,10.9701,10.9701,10.9286,10.9618,350000.0
2011-08-05 14:40:00,13.19,13.19,13.13,13.13,354000.0,10.9618,10.9618,10.912,10.912,354000.0
2011-08-05 14:50:00,13.13,13.13,13.07,13.12,422400.0,10.912,10.912,10.8621,10.9037,422400.0
2011-08-05 15:00:00,13.12,13.14,13.0,13.02,712000.0,10.9037,10.9203,10.8039,10.8206,712000.0
2011-08-05 15:10:00,13.02,13.09,13.02,13.07,367200.0,10.8206,10.8787,10.8206,10.8621,367200.0
2011-08-05 15:20:00,13.06,13.13,13.05,13.12,752000.0,10.8538,10.912,10.8455,10.9037,752000.0
2011-08-05 15:30:00,13.12,13.17,13.11,13.17,974000.0,10.9037,10.9452,10.8953,10.9452,974000.0
2011-08-05 15:40:00,13.18,13.22,13.17,13.2,1138800.0,10.9535,10.9868,10.9452,10.9701,1138800.0
2011-08-05 15:50:00,13.2,13.22,13.17,13.17,1294000.0,10.9701,10.9868,10.9452,10.9452,1294000.0
2011-08-08 09:30:00,12.94,13.1,12.93,13.07,612400.0,10.7541,10.887,10.7458,10.8621,612400.0
2011-08-08 09:40:00,13.06,13.08,12.97,12.98,614000.0,10.8538,10.8704,10.779,10.7873,614000.0
2011-08-08 09:50:00,12.98,13.03,12.97,13.01,574800.0,10.7873,10.8289,10.779,10.8122,574800.0
2011-08-08 10:00:00,13.01,13.08,12.99,13.01,583600.0,10.8122,10.8704,10.7956,10.8122,583600.0
2011-08-08 10:10:00,13.01,13.03,12.95,12.96,659200.0,10.8122,10.8289,10.7624,10.7707,659200.0
2011-08-08 10:20:00,12.96,13.0,12.93,12.96,1130000.0,10.7707,10.8039,10.7458,10.7707,1130000.0
2011-08-08 10:30:00,12.96,12.99,12.88,12.92,691200.0,10.7707,10.7956,10.7042,10.7374,691200.0
2011-08-08 10:40:00,12.92,12.97,12.88,12.96,433200.0,10.7374,10.779,10.7042,10.7707,433200.0
2011-08-08 10:50:00,12.96,12.96,12.86,12.89,250400.0,10.7707,10.7707,10.6876,10.7125,250400.0
2011-08-08 11:00:00,12.88,13.01,12.87,13.01,320400.0,10.7042,10.8122,10.6959,10.8122,320400.0
2011-08-08 11:10:00,13.0,13.04,12.98,13.01,269600.0,10.8039,10.8372,10.7873,10.8122,269600.0
2011-08-08 11:20:00,13.01,13.01,12.99,12.99,378000.0,10.8122,10.8122,10.7956,10.7956,378000.0
2011-08-08 11:30:00,12.99,13.0,12.93,12.95,210800.0,10.7956,10.8039,10.7458,10.7624,210800.0
2011-08-08 11:40:00,12.95,12.97,12.91,12.95,420000.0,10.7624,10.779,10.7291,10.7624,420000.0
2011-08-08 11:50:00,12.94,12.97,12.94,12.94,330400.0,10.7541,10.779,10.7541,10.7541,330400.0
2011-08-08 12:00:00,12.94,12.94,12.86,12.9,214800.0,10.7541,10.7541,10.6876,10.7208,214800.0
2011-08-08 12:10:00,12.9,12.94,12.85,12.85,390400.0,10.7208,10.7541,10.6793,10.6793,390400.0
2011-08-08 12:20:00,12.85,12.87,12.83,12.84,262000.0,10.6793,10.6959,10.6626,10.671,262000.0
2011-08-08 12:30:00,12.83,12.85,12.82,12.83,362000.0,10.6626,10.6793,10.6543,10.6626,362000.0
2011-08-08 12:40:00,12.83,12.93,12.83,12.93,653200.0,10.6626,10.7458,10.6626,10.7458,653200.0
2011-08-08 12:50:00,12.92,12.96,12.87,12.87,324800.0,10.7374,10.7707,10.6959,10.6959,324800.0
2011-08-08 13:00:00,12.87,12.92,12.87,12.88,181600.0,10.6959,10.7374,10.6959,10.7042,181600.0
2011-08-08 13:10:00,12.88,12.89,12.84,12.88,322400.0,10.7042,10.7125,10.671,10.7042,322400.0
2011-08-08 13:20:00,12.88,12.91,12.86,12.88,279200.0,10.7042,10.7291,10.6876,10.7042,279200.0
2011-08-08 13:30:00,12.88,12.89,12.81,12.81,378000.0,10.7042,10.7125,10.646,10.646,378000.0
2011-08-08 13:40:00,12.81,12.84,12.75,12.78,312800.0,10.646,10.671,10.5962,10.6211,312800.0
2011-08-08 13:50:00,12.78,12.85,12.77,12.79,662000.0,10.6211,10.6793,10.6128,10.6294,662000.0
2011-08-08 14:00:00,12.79,12.85,12.75,12.77,624000.0,10.6294,10.6793,10.5962,10.6128,624000.0
2011-08-08 14:10:00,12.77,12.8,12.64,12.68,776400.0,10.6128,10.6377,10.5047,10.538,776400.0
2011-08-08 14:20:00,12.68,12.76,12.61,12.76,1548000.0,10.538,10.6045,10.4798,10.6045,1548000.0
2011-08-08 14:30:00,12.76,12.84,12.73,12.76,728400.0,10.6045,10.671,10.5795,10.6045,728400.0
2011-08-08 14:40:00,12.77,12.8,12.73,12.76,622000.0,10.6128,10.6377,10.5795,10.6045,622000.0
2011-08-08 14:50:00,12.76,12.79,12.72,12.75,528400.0,10.6045,10.6294,10.5712,10.5962,528400.0
2011-08-08 15:00:00,12.75,12.82,12.75,12.82,510000.0,10.5962,10.6543,10.5962,10.6543,510000.0
2011-08-08 15:10:00,12.82,12.94,12.8,12.9,788800.0,10.6543,10.7541,10.6377,10.7208,788800.0
2011-08-08 15:20:00,12.9,12.92,12.82,12.84,877600.0,10.7208,10.7374,10.6543,10.671,877600.0
2011-08-08 15:30:00,12.84,12.86,12.79,12.83,1073600.0,10.671,10.6876,10.6294,10.6626,1073600.0
2011-08-08 15:40:00,12.83,12.85,12.74,12.76,1650000.0,10.6626,10.6793,10.5879,10.6045,1650000.0
2011-08-08 15:50:00,12.76,12.79,12.7,12.71,2572800.0,10.6045,10.6294,10.5546,10.5629,2572800.0
2011-08-09 09:30:00,12.7,12.96,12.7,12.86,1122000.0,10.5923,10.8091,10.5923,10.7257,1122000.0
2011-08-09 09:40:00,12.85,12.86,12.68,12.84,778800.0,10.7174,10.7257,10.5756,10.709,778800.0
2011-08-09 09:50:00,12.83,13.01,12.83,13.01,598800.0,10.7007,10.8508,10.7007,10.8508,598800.0
2011-08-09 10:00:00,13.0,13.04,12.85,12.89,1325600.0,10.8425,10.8759,10.7174,10.7507,1325600.0
2011-08-09 10:10:00,12.88,12.92,12.83,12.87,990000.0,10.7424,10.7758,10.7007,10.7341,990000.0
2011-08-09 10:20:00,12.88,12.9,12.81,12.88,767200.0,10.7424,10.7591,10.684,10.7424,767200.0
2011-08-09 10:30:00,12.88,12.9,12.83,12.83,548800.0,10.7424,10.7591,10.7007,10.7007,548800.0
2011-08-09 10:40:00,12.83,12.88,12.77,12.87,478400.0,10.7007,10.7424,10.6507,10.7341,478400.0
2011-08-09 10:50:00,12.87,12.92,12.86,12.89,659600.0,10.7341,10.7758,10.7257,10.7507,659600.0
2011-08-09 11:00:00,12.88,12.89,12.79,12.86,762000.0,10.7424,10.7507,10.6673,10.7257,762000.0
2011-08-09 11:10:00,12.86,12.86,12.8,12.83,605600.0,10.7257,10.7257,10.6757,10.7007,605600.0
2011-08-09 11:20:00,12.83,12.88,12.81,12.87,334000.0,10.7007,10.7424,10.684,10.7341,334000.0
2011-08-09 11:30:00,12.87,12.88,12.84,12.85,584000.0,10.7341,10.7424,10.709,10.7174,584000.0
2011-08-09 11:40:00,12.85,12.87,12.83,12.83,286400.0,10.7174,10.7341,10.7007,10.7007,286400.0
2011-08-09 11:50:00,12.83,12.92,12.83,12.9,308800.0,10.7007,10.7758,10.7007,10.7591,308800.0
2011-08-09 12:00:00,12.9,12.93,12.85,12.86,388400.0,10.7591,10.7841,10.7174,10.7257,388400.0
2011-08-09 12:10:00,12.86,12.87,12.81,12.83,253200.0,10.7257,10.7341,10.684,10.7007,253200.0
2011-08-09 12:20:00,12.83,12.85,12.81,12.81,272000.0,10.7007,10.7174,10.684,10.684,272000.0
2011-08-09 12:30:00,12.81,12.82,12.8,12.81,314800.0,10.684,10.6924,10.6757,10.684,314800.0
2011-08-09 12:40:00,12.81,12.81,12.77,12.77,292400.0,10.684,10.684,10.6507,10.6507,292400.0
2011-08-09 12:50:00,12.76,12.79,12.75,12.75,481200.0,10.6423,10.6673,10.634,10.634,481200.0
2011-08-09 13:00:00,12.75,12.8,12.73,12.79,457200.0,10.634,10.6757,10.6173,10.6673,457200.0
2011-08-09 13:10:00,12.79,12.83,12.78,12.81,334400.0,10.6673,10.7007,10.659,10.684,334400.0
2011-08-09 13:20:00,12.8,12.84,12.8,12.83,276800.0,10.6757,10.709,10.6757,10.7007,276800.0
2011-08-09 13:30:00,12.83,12.85,12.79,12.81,302800.0,10.7007,10.7174,10.6673,10.684,302800.0
2011-08-09 13:40:00,12.81,12.81,12.78,12.81,293200.0,10.684,10.684,10.659,10.684,293200.0
2011-08-09 13:50:00,12.81,12.83,12.77,12.81,498000.0,10.684,10.7007,10.6507,10.684,498000.0
2011-08-09 14:00:00,12.81,12.82,12.76,12.78,426400.0,10.684,10.6924,10.6423,10.659,426400.0
2011-08-09 14:10:00,12.78,12.93,12.75,12.79,532400.0,10.659,10.7841,10.634,10.6673,532400.0
2011-08-09 14:20:00,12.79,12.85,12.69,12.81,1388400.0,10.6673,10.7174,10.5839,10.684,1388400.0
2011-08-09 14:30:00,12.81,12.81,12.67,12.67,1299600.0,10.684,10.684,10.5673,10.5673,1299600.0
2011-08-09 14:40:00,12.67,12.71,12.53,12.67,1461600.0,10.5673,10.6006,10.4505,10.5673,1461600.0
2011-08-09 14:50:00,12.67,12.8,12.66,12.7,877600.0,10.5673,10.6757,10.5589,10.5923,877600.0
2011-08-09 15:00:00,12.7,12.77,12.65,12.74,624400.0,10.5923,10.6507,10.5506,10.6256,624400.0
2011-08-09 15:10:00,12.74,12.97,12.73,12.92,707200.0,10.6256,10.8175,10.6173,10.7758,707200.0
2011-08-09 15:20:00,12.92,13.0,12.86,12.99,987600.0,10.7758,10.8425,10.7257,10.8342,987600.0
2011-08-09 15:30:00,12.99,13.03,12.92,13.01,854000.0,10.8342,10.8675,10.7758,10.8508,854000.0
2011-08-09 15:40:00,13.02,13.18,13.0,13.16,1244400.0,10.8592,10.9926,10.8425,10.9759,1244400.0
2011-08-09 15:50:00,13.16,13.34,13.14,13.33,2630800.0,10.9759,11.1261,10.9593,11.1177,2630800.0
2011-08-10 09:30:00,13.08,13.08,12.96,13.08,587600.0,10.9092,10.9092,10.8091,10.9092,587600.0
2011-08-10 09:40:00,13.08,13.1,12.98,13.06,636000.0,10.9092,10.9259,10.8258,10.8925,636000.0
2011-08-10 09:50:00,13.06,13.08,12.93,12.93,498400.0,10.8925,10.9092,10.7841,10.7841,498400.0
2011-08-10 10:00:00,12.93,13.02,12.9,12.93,719200.0,10.7841,10.8592,10.7591,10.7841,719200.0
2011-08-10 10:10:00,12.93,12.93,12.81,12.86,649200.0,10.7841,10.7841,10.684,10.7257,649200.0
2011-08-10 10:20:00,12.87,12.89,12.79,12.8,576400.0,10.7341,10.7507,10.6673,10.6757,576400.0
2011-08-10 10:30:00,12.8,12.96,12.77,12.88,471600.0,10.6757,10.8091,10.6507,10.7424,471600.0
2011-08-10 10:40:00,12.89,12.95,12.81,12.84,444400.0,10.7507,10.8008,10.684,10.709,444400.0
2011-08-10 10:50:00,12.83,12.88,12.76,12.85,528800.0,10.7007,10.7424,10.6423,10.7174,528800.0
2011-08-10 11:00:00,12.85,12.85,12.75,12.81,418800.0,10.7174,10.7174,10.634,10.684,418800.0
2011-08-10 11:10:00,12.8,12.89,12.79,12.83,592400.0,10.6757,10.7507,10.6673,10.7007,592400.0
2011-08-10 11:20:00,12.84,12.84,12.73,12.76,766000.0,10.709,10.709,10.6173,10.6423,766000.0
2011-08-10 11:30:00,12.76,12.84,12.76,12.79,634400.0,10.6423,10.709,10.6423,10.6673,634400.0
2011-08-10 11:40:00,12.79,12.86,12.77,12.78,381600.0,10.6673,10.7257,10.6507,10.659,381600.0
2011-08-10 11:50:00,12.78,12.88,12.78,12.81,560800.0,10.659,10.7424,10.659,10.684,560800.0
2011-08-10 12:00:00,12.8,12.87,12.77,12.82,637600.0,10.6757,10.7341,10.6507,10.6924,637600.0
2011-08-10 12:10:00,12.82,12.89,12.81,12.89,352800.0,10.6924,10.7507,10.684,10.7507,352800.0
2011-08-10 12:20:00,12.89,12.89,12.77,12.77,370800.0,10.7507,10.7507,10.6507,10.6507,370800.0
2011-08-10 12:30:00,12.77,12.8,12.72,12.73,552400.0,10.6507,10.6757,10.609,10.6173,552400.0
2011-08-10 12:40:00,12.74,12.81,12.72,12.79,338400.0,10.6256,10.684,10.609,10.6673,338400.0
2011-08-10 12:50:00,12.79,12.88,12.79,12.87,438400.0,10.6673,10.7424,10.6673,10.7341,438400.0
2011-08-10 13:00:00,12.86,12.92,12.85,12.89,609600.0,10.7257,10.7758,10.7174,10.7507,609600.0
2011-08-10 13:10:00,12.89,12.93,12.84,12.84,229200.0,10.7507,10.7841,10.709,10.709,229200.0
2011-08-10 13:20:00,12.84,12.87,12.8,12.85,279600.0,10.709,10.7341,10.6757,10.7174,279600.0
2011-08-10 13:30:00,12.85,12.88,12.83,12.84,268800.0,10.7174,10.7424,10.7007,10.709,268800.0
2011-08-10 13:40:00,12.84,12.91,12.83,12.88,466800.0,10.709,10.7674,10.7007,10.7424,466800.0
2011-08-10 13:50:00,12.88,12.95,12.88,12.94,506400.0,10.7424,10.8008,10.7424,10.7925,506400.0
2011-08-10 14:00:00,12.93,12.97,12.9,12.96,585600.0,10.7841,10.8175,10.7591,10.8091,585600.0
2011-08-10 14:10:00,12.96,13.05,12.96,13.04,1106800.0,10.8091,10.8842,10.8091,10.8759,1106800.0
2011-08-10 14:20:00,13.04,13.06,13.0,13.01,699600.0,10.8759,10.8925,10.8425,10.8508,699600.0
2011-08-10 14:30:00,13.01,13.06,12.97,12.97,554800.0,10.8508,10.8925,10.8175,10.8175,554800.0
2011-08-10 14:40:00,12.97,13.0,12.95,12.97,387200.0,10.8175,10.8425,10.8008,10.8175,387200.0
2011-08-10 14:50:00,12.97,12.97,12.9,12.9,476800.0,10.8175,10.8175,10.7591,10.7591,476800.0
2011-08-10 15:00:00,12.89,12.92,12.83,12.84,652000.0,10.7507,10.7758,10.7007,10.709,652000.0
2011-08-10 15:10:00,12.83,12.88,12.8,12.83,523600.0,10.7007,10.7424,10.6757,10.7007,523600.0
2011-08-10 15:20:00,12.83,12.92,12.83,12.84,717200.0,10.7007,10.7758,10.7007,10.709,717200.0
2011-08-10 15:30:00,12.84,12.85,12.74,12.8,975200.0,10.709,10.7174,10.6256,10.6757,975200.0
2011-08-10 15:40:00,12.81,12.84,12.75,12.77,1264400.0,10.684,10.709,10.634,10.6507,1264400.0
2011-08-10 15:50:00,12.77,12.78,12.65,12.68,1927200.0,10.6507,10.659,10.5506,10.5756,1927200.0
2011-08-11 09:30:00,12.77,12.93,12.73,12.79,458800.0,10.6507,10.7841,10.6173,10.6673,458800.0
2011-08-11 09:40:00,12.79,12.88,12.74,12.79,401200.0,10.6673,10.7424,10.6256,10.6673,401200.0
2011-08-11 09:50:00,12.78,12.86,12.73,12.83,289200.0,10.659,10.7257,10.6173,10.7007,289200.0
2011-08-11 10:00:00,12.83,12.89,12.81,12.86,256000.0,10.7007,10.7507,10.684,10.7257,256000.0
2011-08-11 10:10:00,12.86,12.97,12.81,12.93,313600.0,10.7257,10.8175,10.684,10.7841,313600.0
2011-08-11 10:20:00,12.93,12.97,12.88,12.92,275200.0,10.7841,10.8175,10.7424,10.7758,275200.0
2011-08-11 10:30:00,12.92,13.04,12.92,13.02,1056400.0,10.7758,10.8759,10.7758,10.8592,1056400.0
2011-08-11 10:40:00,13.02,13.11,12.98,13.1,334800.0,10.8592,10.9342,10.8258,10.9259,334800.0
2011-08-11 10:50:00,13.1,13.12,13.07,13.08,1172000.0,10.9259,10.9426,10.9009,10.9092,1172000.0
2011-08-11 11:00:00,13.08,13.1,13.06,13.08,294400.0,10.9092,10.9259,10.8925,10.9092,294400.0
2011-08-11 11:10:00,13.07,13.11,13.04,13.05,485200.0,10.9009,10.9342,10.8759,10.8842,485200.0
2011-08-11 11:20:00,13.06,13.09,12.99,13.07,504000.0,10.8925,10.9176,10.8342,10.9009,504000.0
2011-08-11 11:30:00,13.08,13.08,13.01,13.03,213200.0,10.9092,10.9092,10.8508,10.8675,213200.0
2011-08-11 11:40:00,13.03,13.08,13.03,13.05,239200.0,10.8675,10.9092,10.8675,10.8842,239200.0
2011-08-11 11:50:00,13.05,13.1,13.04,13.04,241600.0,10.8842,10.9259,10.8759,10.8759,241600.0
2011-08-11 12:00:00,13.05,13.06,13.02,13.03,158400.0,10.8842,10.8925,10.8592,10.8675,158400.0
2011-08-11 12:10:00,13.04,13.05,13.01,13.02,141600.0,10.8759,10.8842,10.8508,10.8592,141600.0
2011-08-11 12:20:00,13.02,13.03,13.0,13.01,164000.0,10.8592,10.8675,10.8425,10.8508,164000.0
2011-08-11 12:30:00,13.01,13.06,13.01,13.03,188400.0,10.8508,10.8925,10.8508,10.8675,188400.0
2011-08-11 12:40:00,13.03,13.14,13.03,13.12,280400.0,10.8675,10.9593,10.8675,10.9426,280400.0
2011-08-11 12:50:00,13.11,13.15,13.11,13.13,688800.0,10.9342,10.9676,10.9342,10.9509,688800.0
2011-08-11 13:00:00,13.13,13.14,13.09,13.1,300000.0,10.9509,10.9593,10.9176,10.9259,300000.0
2011-08-11 13:10:00,13.09,13.15,13.09,13.11,602400.0,10.9176,10.9676,10.9176,10.9342,602400.0
2011-08-11 13:20:00,13.11,13.18,13.11,13.17,361600.0,10.9342,10.9926,10.9342,10.9843,361600.0
2011-08-11 13:30:00,13.16,13.19,13.12,13.12,285200.0,10.9759,11.001,10.9426,10.9426,285200.0
2011-08-11 13:40:00,13.12,13.14,13.06,13.09,182000.0,10.9426,10.9593,10.8925,10.9176,182000.0
2011-08-11 13:50:00,13.09,13.13,13.08,13.13,123600.0,10.9176,10.9509,10.9092,10.9509,123600.0
2011-08-11 14:00:00,13.13,13.14,13.11,13.14,164000.0,10.9509,10.9593,10.9342,10.9593,164000.0
2011-08-11 14:10:00,13.14,13.19,13.14,13.18,230800.0,10.9593,11.001,10.9593,10.9926,230800.0
2011-08-11 14:20:00,13.18,13.2,13.16,13.18,301600.0,10.9926,11.0093,10.9759,10.9926,301600.0
2011-08-11 14:30:00,13.18,13.18,13.13,13.15,374400.0,10.9926,10.9926,10.9509,10.9676,374400.0
2011-08-11 14:40:00,13.15,13.17,13.12,13.14,302400.0,10.9676,10.9843,10.9426,10.9593,302400.0
2011-08-11 14:50:00,13.14,13.22,13.13,13.21,302400.0,10.9593,11.026,10.9509,11.0176,302400.0
2011-08-11 15:00:00,13.2,13.28,13.2,13.24,608000.0,11.0093,11.076,11.0093,11.0427,608000.0
2011-08-11 15:10:00,13.23,13.29,13.23,13.28,325600.0,11.0343,11.0844,11.0343,11.076,325600.0
2011-08-11 15:20:00,13.28,13.32,13.27,13.31,635600.0,11.076,11.1094,11.0677,11.101,635600.0
2011-08-11 15:30:00,13.31,13.36,13.3,13.35,764400.0,11.101,11.1427,11.0927,11.1344,764400.0
2011-08-11 15:40:00,13.36,13.42,13.35,13.37,1423200.0,11.1427,11.1928,11.1344,11.1511,1423200.0
2011-08-11 15:50:00,13.38,13.38,13.25,13.25,1811200.0,11.1594,11.1594,11.051,11.051,1811200.0
2011-08-12 09:30:00,13.28,13.47,13.22,13.38,904800.0,11.076,11.2345,11.026,11.1594,904800.0
2011-08-12 09:40:00,13.37,13.37,13.24,13.31,458000.0,11.1511,11.1511,11.0427,11.101,458000.0
2011-08-12 09:50:00,13.3,13.3,13.09,13.18,886400.0,11.0927,11.0927,10.9176,10.9926,886400.0
2011-08-12 10:00:00,13.17,13.19,13.08,13.09,713600.0,10.9843,11.001,10.9092,10.9176,713600.0
2011-08-12 10:10:00,13.08,13.25,13.05,13.2,1073600.0,10.9092,11.051,10.8842,11.0093,1073600.0
2011-08-12 10:20:00,13.21,13.22,13.14,13.19,418800.0,11.0176,11.026,10.9593,11.001,418800.0
2011-08-12 10:30:00,13.19,13.28,13.18,13.25,249600.0,11.001,11.076,10.9926,11.051,249600.0
2011-08-12 10:40:00,13.26,13.28,13.2,13.21,498400.0,11.0593,11.076,11.0093,11.0176,498400.0
2011-08-12 10:50:00,13.22,13.27,13.2,13.26,261600.0,11.026,11.0677,11.0093,11.0593,261600.0
2011-08-12 11:00:00,13.26,13.28,13.22,13.24,276400.0,11.0593,11.076,11.026,11.0427,276400.0
2011-08-12 11:10:00,13.24,13.28,13.23,13.26,159200.0,11.0427,11.076,11.0343,11.0593,159200.0
2011-08-12 11:20:00,13.26,13.27,13.22,13.24,172000.0,11.0593,11.0677,11.026,11.0427,172000.0
2011-08-12 11:30:00,13.24,13.29,13.23,13.28,223600.0,11.0427,11.0844,11.0343,11.076,223600.0
2011-08-12 11:40:00,13.28,13.35,13.27,13.33,219200.0,11.076,11.1344,11.0677,11.1177,219200.0
2011-08-12 11:50:00,13.33,13.38,13.33,13.36,214400.0,11.1177,11.1594,11.1177,11.1427,214400.0
2011-08-12 12:00:00,13.36,13.38,13.35,13.36,153200.0,11.1427,11.1594,11.1344,11.1427,153200.0
2011-08-12 12:10:00,13.36,13.36,13.33,13.35,77200.0,11.1427,11.1427,11.1177,11.1344,77200.0
2011-08-12 12:20:00,13.35,13.35,13.28,13.31,96800.0,11.1344,11.1344,11.076,11.101,96800.0
2011-08-12 12:30:00,13.31,13.33,13.29,13.3,216400.0,11.101,11.1177,11.0844,11.0927,216400.0
2011-08-12 12:40:00,13.3,13.32,13.27,13.28,108400.0,11.0927,11.1094,11.0677,11.076,108400.0
2011-08-12 12:50:00,13.28,13.33,13.27,13.33,168400.0,11.076,11.1177,11.0677,11.1177,168400.0
2011-08-12 13:00:00,13.33,13.35,13.32,13.32,129200.0,11.1177,11.1344,11.1094,11.1094,129200.0
2011-08-12 13:10:00,13.32,13.35,13.32,13.35,126000.0,11.1094,11.1344,11.1094,11.1344,126000.0
2011-08-12 13:20:00,13.35,13.38,13.34,13.38,92400.0,11.1344,11.1594,11.1261,11.1594,92400.0
2011-08-12 13:30:00,13.38,13.43,13.37,13.42,165200.0,11.1594,11.2011,11.1511,11.1928,165200.0
2011-08-12 13:40:00,13.42,13.46,13.42,13.46,196000.0,11.1928,11.2262,11.1928,11.2262,196000.0
2011-08-12 13:50:00,13.46,13.5,13.46,13.5,516400.0,11.2262,11.2595,11.2262,11.2595,516400.0
2011-08-12 14:00:00,13.5,13.51,13.49,13.5,229200.0,11.2595,11.2679,11.2512,11.2595,229200.0
2011-08-12 14:10:00,13.5,13.52,13.42,13.46,609200.0,11.2595,11.2762,11.1928,11.2262,609200.0
2011-08-12 14:20:00,13.45,13.45,13.38,13.43,572000.0,11.2178,11.2178,11.1594,11.2011,572000.0
2011-08-12 14:30:00,13.42,13.43,13.38,13.38,242000.0,11.1928,11.2011,11.1594,11.1594,242000.0
2011-08-12 14:40:00,13.38,13.45,13.38,13.44,199200.0,11.1594,11.2178,11.1594,11.2095,199200.0
2011-08-12 14:50:00,13.44,13.46,13.41,13.45,208000.0,11.2095,11.2262,11.1844,11.2178,208000.0
2011-08-12 15:00:00,13.45,13.49,13.45,13.45,242400.0,11.2178,11.2512,11.2178,11.2178,242400.0
2011-08-12 15:10:00,13.45,13.48,13.45,13.47,422400.0,11.2178,11.2428,11.2178,11.2345,422400.0
2011-08-12 15:20:00,13.46,13.5,13.46,13.49,611200.0,11.2262,11.2595,11.2262,11.2512,611200.0
2011-08-12 15:30:00,13.49,13.49,13.42,13.44,777200.0,11.2512,11.2512,11.1928,11.2095,777200.0
2011-08-12 15:40:00,13.44,13.47,13.43,13.44,1028800.0,11.2095,11.2345,11.2011,11.2095,1028800.0
2011-08-12 15:50:00,13.44,13.48,13.43,13.47,1146400.0,11.2095,11.2428,11.2011,11.2345,1146400.0
2011-08-15 09:30:00,13.57,13.6,13.42,13.42,1080000.0,11.3179,11.3429,11.1928,11.1928,1080000.0
2011-08-15 09:40:00,13.42,13.51,13.31,13.37,864400.0,11.1928,11.2679,11.101,11.1511,864400.0
2011-08-15 09:50:00,13.37,13.44,13.33,13.34,406000.0,11.1511,11.2095,11.1177,11.1261,406000.0
2011-08-15 10:00:00,13.34,13.39,13.33,13.35,449600.0,11.1261,11.1678,11.1177,11.1344,449600.0
2011-08-15 10:10:00,13.35,13.37,13.34,13.35,340000.0,11.1344,11.1511,11.1261,11.1344,340000.0
2011-08-15 10:20:00,13.35,13.42,13.35,13.39,352000.0,11.1344,11.1928,11.1344,11.1678,352000.0
2011-08-15 10:30:00,13.39,13.39,13.37,13.38,370800.0,11.1678,11.1678,11.1511,11.1594,370800.0
2011-08-15 10:40:00,13.38,13.39,13.31,13.31,367200.0,11.1594,11.1678,11.101,11.101,367200.0
2011-08-15 10:50:00,13.31,13.37,13.3,13.31,189600.0,11.101,11.1511,11.0927,11.101,189600.0
2011-08-15 11:00:00,13.31,13.33,13.31,13.31,201600.0,11.101,11.1177,11.101,11.101,201600.0
2011-08-15 11:10:00,13.32,13.32,13.26,13.26,382000.0,11.1094,11.1094,11.0593,11.0593,382000.0
2011-08-15 11:20:00,13.26,13.33,13.26,13.33,556000.0,11.0593,11.1177,11.0593,11.1177,556000.0
2011-08-15 11:30:00,13.33,13.34,13.23,13.24,464400.0,11.1177,11.1261,11.0343,11.0427,464400.0
2011-08-15 11:40:00,13.24,13.27,13.22,13.25,668000.0,11.0427,11.0677,11.026,11.051,668000.0
2011-08-15 11:50:00,13.24,13.28,13.24,13.26,350000.0,11.0427,11.076,11.0427,11.0593,350000.0
2011-08-15 12:00:00,13.26,13.3,13.26,13.27,256800.0,11.0593,11.0927,11.0593,11.0677,256800.0
2011-08-15 12:10:00,13.27,13.28,13.26,13.27,337200.0,11.0677,11.076,11.0593,11.0677,337200.0
2011-08-15 12:20:00,13.27,13.29,13.24,13.28,324400.0,11.0677,11.0844,11.0427,11.076,324400.0
2011-08-15 12:30:00,13.28,13.31,13.28,13.31,489200.0,11.076,11.101,11.076,11.101,489200.0
2011-08-15 12:40:00,13.31,13.32,13.29,13.29,116800.0,11.101,11.1094,11.0844,11.0844,116800.0
2011-08-15 12:50:00,13.29,13.31,13.29,13.3,136400.0,11.0844,11.101,11.0844,11.0927,136400.0
2011-08-15 13:00:00,13.3,13.33,13.29,13.33,324400.0,11.0927,11.1177,11.0844,11.1177,324400.0
2011-08-15 13:10:00,13.33,13.33,13.3,13.3,574000.0,11.1177,11.1177,11.0927,11.0927,574000.0
2011-08-15 13:20:00,13.3,13.33,13.3,13.33,168000.0,11.0927,11.1177,11.0927,11.1177,168000.0
2011-08-15 13:30:00,13.33,13.4,13.33,13.37,513600.0,11.1177,11.1761,11.1177,11.1511,513600.0
2011-08-15 13:40:00,13.38,13.39,13.36,13.36,208400.0,11.1594,11.1678,11.1427,11.1427,208400.0
2011-08-15 13:50:00,13.37,13.4,13.36,13.38,233200.0,11.1511,11.1761,11.1427,11.1594,233200.0
2011-08-15 14:00:00,13.38,13.4,13.37,13.38,212000.0,11.1594,11.1761,11.1511,11.1594,212000.0
2011-08-15 14:10:00,13.38,13.38,13.36,13.38,154800.0,11.1594,11.1594,11.1427,11.1594,154800.0
2011-08-15 14:20:00,13.38,13.42,13.37,13.41,270000.0,11.1594,11.1928,11.1511,11.1844,270000.0
2011-08-15 14:30:00,13.41,13.44,13.39,13.39,511200.0,11.1844,11.2095,11.1678,11.1678,511200.0
2011-08-15 14:40:00,13.39,13.42,13.38,13.39,292000.0,11.1678,11.1928,11.1594,11.1678,292000.0
2011-08-15 14:50:00,13.39,13.4,13.37,13.38,411600.0,11.1678,11.1761,11.1511,11.1594,411600.0
2011-08-15 15:00:00,13.38,13.38,13.35,13.37,336400.0,11.1594,11.1594,11.1344,11.1511,336400.0
2011-08-15 15:10:00,13.37,13.38,13.37,13.37,449600.0,11.1511,11.1594,11.1511,11.1511,449600.0
2011-08-15 15:20:00,13.37,13.39,13.35,13.37,625600.0,11.1511,11.1678,11.1344,11.1511,625600.0
2011-08-15 15:30:00,13.36,13.4,13.36,13.39,954400.0,11.1427,11.1761,11.1427,11.1678,954400.0
2011-08-15 15:40:00,13.39,13.45,13.38,13.39,1369600.0,11.1678,11.2178,11.1594,11.1678,1369600.0
2011-08-15 15:50:00,13.39,13.42,13.38,13.4,1964800.0,11.1678,11.1928,11.1594,11.1761,1964800.0
2011-08-16 09:30:00,13.15,13.39,13.1,13.31,773600.0,10.9676,11.1678,10.9259,11.101,773600.0
2011-08-16 09:40:00,13.32,13.49,13.27,13.28,644400.0,11.1094,11.2512,11.0677,11.076,644400.0
2011-08-16 09:50:00,13.28,13.34,13.24,13.27,811200.0,11.076,11.1261,11.0427,11.0677,811200.0
2011-08-16 10:00:00,13.27,13.31,13.27,13.3,429200.0,11.0677,11.101,11.0677,11.0927,429200.0
2011-08-16 10:10:00,13.3,13.38,13.29,13.33,597600.0,11.0927,11.1594,11.0844,11.1177,597600.0
2011-08-16 10:20:00,13.33,13.4,13.32,13.37,567200.0,11.1177,11.1761,11.1094,11.1511,567200.0
2011-08-16 10:30:00,13.37,13.47,13.37,13.46,764000.0,11.1511,11.2345,11.1511,11.2262,764000.0
2011-08-16 10:40:00,13.46,13.5,13.45,13.5,543600.0,11.2262,11.2595,11.2178,11.2595,543600.0
2011-08-16 10:50:00,13.49,13.55,13.48,13.53,480800.0,11.2512,11.3012,11.2428,11.2845,480800.0
2011-08-16 11:00:00,13.53,13.53,13.45,13.46,309600.0,11.2845,11.2845,11.2178,11.2262,309600.0
2011-08-16 11:10:00,13.47,13.49,13.43,13.48,218800.0,11.2345,11.2512,11.2011,11.2428,218800.0
2011-08-16 11:20:00,13.47,13.5,13.46,13.47,244800.0,11.2345,11.2595,11.2262,11.2345,244800.0
2011-08-16 11:30:00,13.46,13.59,13.43,13.56,511200.0,11.2262,11.3346,11.2011,11.3096,511200.0
2011-08-16 11:40:00,13.57,13.62,13.54,13.58,372000.0,11.3179,11.3596,11.2929,11.3262,372000.0
2011-08-16 11:50:00,13.58,13.61,13.58,13.61,204000.0,11.3262,11.3513,11.3262,11.3513,204000.0
2011-08-16 12:00:00,13.61,13.62,13.55,13.62,344000.0,11.3513,11.3596,11.3012,11.3596,344000.0
2011-08-16 12:10:00,13.62,13.82,13.62,13.81,1486800.0,11.3596,11.5264,11.3596,11.5181,1486800.0
2011-08-16 12:20:00,13.8,13.91,13.7,13.73,1362400.0,11.5097,11.6015,11.4263,11.4513,1362400.0
2011-08-16 12:30:00,13.73,13.74,13.65,13.67,552000.0,11.4513,11.4597,11.3846,11.4013,552000.0
2011-08-16 12:40:00,13.67,13.75,13.63,13.66,328400.0,11.4013,11.468,11.3679,11.393,328400.0
2011-08-16 12:50:00,13.66,13.68,13.62,13.64,496800.0,11.393,11.4096,11.3596,11.3763,496800.0
2011-08-16 13:00:00,13.64,13.71,13.61,13.71,600000.0,11.3763,11.4347,11.3513,11.4347,600000.0
2011-08-16 13:10:00,13.71,13.75,13.68,13.73,366000.0,11.4347,11.468,11.4096,11.4513,366000.0
2011-08-16 13:20:00,13.73,13.75,13.69,13.72,227200.0,11.4513,11.468,11.418,11.443,227200.0
2011-08-16 13:30:00,13.71,13.72,13.68,13.7,321200.0,11.4347,11.443,11.4096,11.4263,321200.0
2011-08-16 13:40:00,13.7,13.73,13.69,13.72,214800.0,11.4263,11.4513,11.418,11.443,214800.0
2011-08-16 13:50:00,13.72,13.78,13.71,13.71,253600.0,11.443,11.493,11.4347,11.4347,253600.0
2011-08-16 14:00:00,13.71,13.81,13.71,13.79,377200.0,11.4347,11.5181,11.4347,11.5014,377200.0
2011-08-16 14:10:00,13.79,13.84,13.78,13.84,368000.0,11.5014,11.5431,11.493,11.5431,368000.0
2011-08-16 14:20:00,13.84,13.86,13.79,13.79,388000.0,11.5431,11.5598,11.5014,11.5014,388000.0
2011-08-16 14:30:00,13.79,13.79,13.71,13.72,476800.0,11.5014,11.5014,11.4347,11.443,476800.0
2011-08-16 14:40:00,13.72,13.76,13.7,13.73,387200.0,11.443,11.4764,11.4263,11.4513,387200.0
2011-08-16 14:50:00,13.73,13.75,13.7,13.74,211600.0,11.4513,11.468,11.4263,11.4597,211600.0
2011-08-16 15:00:00,13.74,13.76,13.72,13.74,194800.0,11.4597,11.4764,11.443,11.4597,194800.0
2011-08-16 15:10:00,13.74,13.74,13.71,13.72,201600.0,11.4597,11.4597,11.4347,11.443,201600.0
2011-08-16 15:20:00,13.72,13.82,13.71,13.82,448800.0,11.443,11.5264,11.4347,11.5264,448800.0
2011-08-16 15:30:00,13.82,13.84,13.79,13.79,571600.0,11.5264,11.5431,11.5014,11.5014,571600.0
2011-08-16 15:40:00,13.79,13.79,13.72,13.76,847600.0,11.5014,11.5014,11.443,11.4764,847600.0
2011-08-16 15:50:00,13.76,13.76,13.72,13.73,1643600.0,11.4764,11.4764,11.443,11.4513,1643600.0
2011-08-17 09:30:00,13.84,13.96,13.73,13.88,508800.0,11.5431,11.6432,11.4513,11.5764,508800.0
2011-08-17 09:40:00,13.88,13.9,13.85,13.85,365600.0,11.5764,11.5931,11.5514,11.5514,365600.0
2011-08-17 09:50:00,13.86,13.88,13.83,13.83,205200.0,11.5598,11.5764,11.5347,11.5347,205200.0
2011-08-17 10:00:00,13.83,13.84,13.74,13.77,389200.0,11.5347,11.5431,11.4597,11.4847,389200.0
2011-08-17 10:10:00,13.77,13.79,13.74,13.78,370000.0,11.4847,11.5014,11.4597,11.493,370000.0
2011-08-17 10:20:00,13.78,13.86,13.78,13.86,171200.0,11.493,11.5598,11.493,11.5598,171200.0
2011-08-17 10:30:00,13.85,13.85,13.76,13.8,288000.0,11.5514,11.5514,11.4764,11.5097,288000.0
2011-08-17 10:40:00,13.8,13.82,13.77,13.79,173600.0,11.5097,11.5264,11.4847,11.5014,173600.0
2011-08-17 10:50:00,13.78,13.81,13.73,13.73,302800.0,11.493,11.5181,11.4513,11.4513,302800.0
2011-08-17 11:00:00,13.72,13.74,13.68,13.7,299200.0,11.443,11.4597,11.4096,11.4263,299200.0
2011-08-17 11:10:00,13.7,13.76,13.69,13.7,293600.0,11.4263,11.4764,11.418,11.4263,293600.0
2011-08-17 11:20:00,13.69,13.7,13.67,13.69,316800.0,11.418,11.4263,11.4013,11.418,316800.0
2011-08-17 11:30:00,13.69,13.7,13.67,13.69,197600.0,11.418,11.4263,11.4013,11.418,197600.0
2011-08-17 11:40:00,13.68,13.69,13.65,13.68,162800.0,11.4096,11.418,11.3846,11.4096,162800.0
2011-08-17 11:50:00,13.68,13.69,13.55,13.59,300000.0,11.4096,11.418,11.3012,11.3346,300000.0
2011-08-17 12:00:00,13.58,13.63,13.53,13.54,347200.0,11.3262,11.3679,11.2845,11.2929,347200.0
2011-08-17 12:10:00,13.53,13.54,13.51,13.51,274400.0,11.2845,11.2929,11.2679,11.2679,274400.0
2011-08-17 12:20:00,13.51,13.54,13.5,13.54,220800.0,11.2679,11.2929,11.2595,11.2929,220800.0
2011-08-17 12:30:00,13.54,13.6,13.54,13.58,148400.0,11.2929,11.3429,11.2929,11.3262,148400.0
2011-08-17 12:40:00,13.58,13.59,13.54,13.55,99600.0,11.3262,11.3346,11.2929,11.3012,99600.0
2011-08-17 12:50:00,13.55,13.57,13.49,13.52,154400.0,11.3012,11.3179,11.2512,11.2762,154400.0
2011-08-17 13:00:00,13.51,13.55,13.5,13.54,136400.0,11.2679,11.3012,11.2595,11.2929,136400.0
2011-08-17 13:10:00,13.54,13.56,13.53,13.55,102800.0,11.2929,11.3096,11.2845,11.3012,102800.0
2011-08-17 13:20:00,13.55,13.57,13.5,13.53,151600.0,11.3012,11.3179,11.2595,11.2845,151600.0
2011-08-17 13:30:00,13.53,13.55,13.52,13.53,167600.0,11.2845,11.3012,11.2762,11.2845,167600.0
2011-08-17 13:40:00,13.53,13.53,13.49,13.51,140800.0,11.2845,11.2845,11.2512,11.2679,140800.0
2011-08-17 13:50:00,13.51,13.52,13.49,13.49,158400.0,11.2679,11.2762,11.2512,11.2512,158400.0
2011-08-17 14:00:00,13.51,13.55,13.51,13.55,150000.0,11.2679,11.3012,11.2679,11.3012,150000.0
2011-08-17 14:10:00,13.55,13.6,13.55,13.59,223600.0,11.3012,11.3429,11.3012,11.3346,223600.0
2011-08-17 14:20:00,13.59,13.65,13.59,13.63,469200.0,11.3346,11.3846,11.3346,11.3679,469200.0
2011-08-17 14:30:00,13.63,13.64,13.58,13.58,225200.0,11.3679,11.3763,11.3262,11.3262,225200.0
2011-08-17 14:40:00,13.57,13.61,13.56,13.59,181600.0,11.3179,11.3513,11.3096,11.3346,181600.0
2011-08-17 14:50:00,13.59,13.65,13.58,13.64,166800.0,11.3346,11.3846,11.3262,11.3763,166800.0
2011-08-17 15:00:00,13.65,13.65,13.62,13.65,259600.0,11.3846,11.3846,11.3596,11.3846,259600.0
2011-08-17 15:10:00,13.65,13.67,13.63,13.65,260800.0,11.3846,11.4013,11.3679,11.3846,260800.0
2011-08-17 15:20:00,13.66,13.69,13.65,13.66,321600.0,11.393,11.418,11.3846,11.393,321600.0
2011-08-17 15:30:00,13.66,13.66,13.62,13.64,321600.0,11.393,11.393,11.3596,11.3763,321600.0
2011-08-17 15:40:00,13.64,13.65,13.62,13.64,668800.0,11.3763,11.3846,11.3596,11.3763,668800.0
2011-08-17 15:50:00,13.64,13.65,13.61,13.63,1208800.0,11.3763,11.3846,11.3513,11.3679,1208800.0
2011-08-18 09:30:00,13.1,13.33,13.1,13.31,760400.0,10.9259,11.1177,10.9259,11.101,760400.0
2011-08-18 09:40:00,13.31,13.33,13.24,13.27,346400.0,11.101,11.1177,11.0427,11.0677,346400.0
2011-08-18 09:50:00,13.28,13.33,13.27,13.3,364800.0,11.076,11.1177,11.0677,11.0927,364800.0
2011-08-18 10:00:00,13.3,13.3,13.06,13.11,848400.0,11.0927,11.0927,10.8925,10.9342,848400.0
2011-08-18 10:10:00,13.11,13.29,13.1,13.28,501600.0,10.9342,11.0844,10.9259,11.076,501600.0
2011-08-18 10:20:00,13.28,13.37,13.23,13.36,308000.0,11.076,11.1511,11.0343,11.1427,308000.0
2011-08-18 10:30:00,13.37,13.38,13.28,13.33,398400.0,11.1511,11.1594,11.076,11.1177,398400.0
2011-08-18 10:40:00,13.33,13.33,13.25,13.31,341600.0,11.1177,11.1177,11.051,11.101,341600.0
2011-08-18 10:50:00,13.31,13.35,13.29,13.35,388400.0,11.101,11.1344,11.0844,11.1344,388400.0
2011-08-18 11:00:00,13.35,13.35,13.26,13.28,363200.0,11.1344,11.1344,11.0593,11.076,363200.0
2011-08-18 11:10:00,13.28,13.31,13.2,13.24,464800.0,11.076,11.101,11.0093,11.0427,464800.0
2011-08-18 11:20:00,13.24,13.28,13.23,13.27,560400.0,11.0427,11.076,11.0343,11.0677,560400.0
2011-08-18 11:30:00,13.27,13.35,13.26,13.33,340400.0,11.0677,11.1344,11.0593,11.1177,340400.0
2011-08-18 11:40:00,13.33,13.36,13.31,13.34,176400.0,11.1177,11.1427,11.101,11.1261,176400.0
2011-08-18 11:50:00,13.34,13.34,13.29,13.31,174000.0,11.1261,11.1261,11.0844,11.101,174000.0
2011-08-18 12:00:00,13.31,13.32,13.23,13.26,305600.0,11.101,11.1094,11.0343,11.0593,305600.0
2011-08-18 12:10:00,13.26,13.3,13.25,13.29,217600.0,11.0593,11.0927,11.051,11.0844,217600.0
2011-08-18 12:20:00,13.28,13.3,13.26,13.29,172800.0,11.076,11.0927,11.0593,11.0844,172800.0
2011-08-18 12:30:00,13.29,13.3,13.25,13.25,174400.0,11.0844,11.0927,11.051,11.051,174400.0
2011-08-18 12:40:00,13.25,13.26,13.22,13.23,189200.0,11.051,11.0593,11.026,11.0343,189200.0
2011-08-18 12:50:00,13.24,13.24,13.22,13.23,172800.0,11.0427,11.0427,11.026,11.0343,172800.0
2011-08-18 13:00:00,13.22,13.24,13.2,13.22,253200.0,11.026,11.0427,11.0093,11.026,253200.0
2011-08-18 13:10:00,13.21,13.22,13.18,13.19,266400.0,11.0176,11.026,10.9926,11.001,266400.0
2011-08-18 13:20:00,13.19,13.21,13.18,13.2,144000.0,11.001,11.0176,10.9926,11.0093,144000.0
2011-08-18 13:30:00,13.2,13.22,13.13,13.14,326000.0,11.0093,11.026,10.9509,10.9593,326000.0
2011-08-18 13:40:00,13.14,13.21,13.14,13.2,179200.0,10.9593,11.0176,10.9593,11.0093,179200.0
2011-08-18 13:50:00,13.2,13.21,13.16,13.18,202000.0,11.0093,11.0176,10.9759,10.9926,202000.0
2011-08-18 14:00:00,13.18,13.24,13.18,13.2,418000.0,10.9926,11.0427,10.9926,11.0093,418000.0
2011-08-18 14:10:00,13.2,13.22,13.17,13.21,401600.0,11.0093,11.026,10.9843,11.0176,401600.0
2011-08-18 14:20:00,13.21,13.24,13.19,13.21,375200.0,11.0176,11.0427,11.001,11.0176,375200.0
2011-08-18 14:30:00,13.21,13.22,13.19,13.2,475200.0,11.0176,11.026,11.001,11.0093,475200.0
2011-08-18 14:40:00,13.2,13.2,13.15,13.17,367600.0,11.0093,11.0093,10.9676,10.9843,367600.0
2011-08-18 14:50:00,13.18,13.18,13.1,13.11,495200.0,10.9926,10.9926,10.9259,10.9342,495200.0
2011-08-18 15:00:00,13.1,13.12,13.07,13.09,429600.0,10.9259,10.9426,10.9009,10.9176,429600.0
2011-08-18 15:10:00,13.09,13.12,13.08,13.1,381200.0,10.9176,10.9426,10.9092,10.9259,381200.0
2011-08-18 15:20:00,13.1,13.15,13.09,13.14,423200.0,10.9259,10.9676,10.9176,10.9593,423200.0
2011-08-18 15:30:00,13.15,13.16,13.12,13.14,898000.0,10.9676,10.9759,10.9426,10.9593,898000.0
2011-08-18 15:40:00,13.14,13.15,13.1,13.13,1210800.0,10.9593,10.9676,10.9259,10.9509,1210800.0
2011-08-18 15:50:00,13.13,13.25,13.13,13.23,2556000.0,10.9509,11.051,10.9509,11.0343,2556000.0
2011-08-19 09:30:00,13.14,13.23,13.11,13.21,1628000.0,10.9593,11.0343,10.9342,11.0176,1628000.0
2011-08-19 09:40:00,13.21,13.22,13.15,13.16,297200.0,11.0176,11.026,10.9676,10.9759,297200.0
2011-08-19 09:50:00,13.16,13.29,13.14,13.25,389200.0,10.9759,11.0844,10.9593,11.051,389200.0
2011-08-19 10:00:00,13.25,13.27,13.15,13.2,516800.0,11.051,11.0677,10.9676,11.0093,516800.0
2011-08-19 10:10:00,13.2,13.29,13.18,13.27,384000.0,11.0093,11.0844,10.9926,11.0677,384000.0
2011-08-19 10:20:00,13.27,13.36,13.26,13.36,583200.0,11.0677,11.1427,11.0593,11.1427,583200.0
2011-08-19 10:30:00,13.36,13.38,13.3,13.32,422400.0,11.1427,11.1594,11.0927,11.1094,422400.0
2011-08-19 10:40:00,13.33,13.34,13.26,13.29,614800.0,11.1177,11.1261,11.0593,11.0844,614800.0
2011-08-19 10:50:00,13.29,13.3,13.26,13.27,322800.0,11.0844,11.0927,11.0593,11.0677,322800.0
2011-08-19 11:00:00,13.26,13.28,13.22,13.22,814800.0,11.0593,11.076,11.026,11.026,814800.0
2011-08-19 11:10:00,13.22,13.23,13.12,13.15,252400.0,11.026,11.0343,10.9426,10.9676,252400.0
2011-08-19 11:20:00,13.15,13.22,13.14,13.21,172400.0,10.9676,11.026,10.9593,11.0176,172400.0
2011-08-19 11:30:00,13.21,13.24,13.2,13.24,306000.0,11.0176,11.0427,11.0093,11.0427,306000.0
2011-08-19 11:40:00,13.23,13.27,13.23,13.25,261200.0,11.0343,11.0677,11.0343,11.051,261200.0
2011-08-19 11:50:00,13.25,13.3,13.24,13.29,414400.0,11.051,11.0927,11.0427,11.0844,414400.0
2011-08-19 12:00:00,13.29,13.31,13.28,13.29,268400.0,11.0844,11.101,11.076,11.0844,268400.0
2011-08-19 12:10:00,13.29,13.3,13.27,13.28,251600.0,11.0844,11.0927,11.0677,11.076,251600.0
2011-08-19 12:20:00,13.28,13.28,13.24,13.27,185200.0,11.076,11.076,11.0427,11.0677,185200.0
2011-08-19 12:30:00,13.27,13.31,13.27,13.29,260400.0,11.0677,11.101,11.0677,11.0844,260400.0
2011-08-19 12:40:00,13.29,13.34,13.29,13.34,240400.0,11.0844,11.1261,11.0844,11.1261,240400.0
2011-08-19 12:50:00,13.34,13.36,13.33,13.34,237600.0,11.1261,11.1427,11.1177,11.1261,237600.0
2011-08-19 13:00:00,13.33,13.33,13.28,13.3,285200.0,11.1177,11.1177,11.076,11.0927,285200.0
2011-08-19 13:10:00,13.29,13.31,13.28,13.3,245200.0,11.0844,11.101,11.076,11.0927,245200.0
2011-08-19 13:20:00,13.29,13.3,13.27,13.28,150400.0,11.0844,11.0927,11.0677,11.076,150400.0
2011-08-19 13:30:00,13.28,13.3,13.26,13.29,693600.0,11.076,11.0927,11.0593,11.0844,693600.0
2011-08-19 13:40:00,13.29,13.29,13.25,13.27,264800.0,11.0844,11.0844,11.051,11.0677,264800.0
2011-08-19 13:50:00,13.27,13.29,13.24,13.28,316400.0,11.0677,11.0844,11.0427,11.076,316400.0
2011-08-19 14:00:00,13.28,13.3,13.22,13.24,344000.0,11.076,11.0927,11.026,11.0427,344000.0
2011-08-19 14:10:00,13.24,13.25,13.22,13.23,219600.0,11.0427,11.051,11.026,11.0343,219600.0
2011-08-19 14:20:00,13.23,13.23,13.2,13.22,486400.0,11.0343,11.0343,11.0093,11.026,486400.0
2011-08-19 14:30:00,13.22,13.23,13.18,13.22,433200.0,11.026,11.0343,10.9926,11.026,433200.0
2011-08-19 14:40:00,13.23,13.29,13.22,13.26,627600.0,11.0343,11.0844,11.026,11.0593,627600.0
2011-08-19 14:50:00,13.26,13.27,13.2,13.24,349200.0,11.0593,11.0677,11.0093,11.0427,349200.0
2011-08-19 15:00:00,13.24,13.24,13.2,13.21,315600.0,11.0427,11.0427,11.0093,11.0176,315600.0
2011-08-19 15:10:00,13.21,13.22,13.17,13.2,420000.0,11.0176,11.026,10.9843,11.0093,420000.0
2011-08-19 15:20:00,13.2,13.27,13.2,13.26,461200.0,11.0093,11.0677,11.0093,11.0593,461200.0
2011-08-19 15:30:00,13.26,13.26,13.19,13.22,622000.0,11.0593,11.0593,11.001,11.026,622000.0
2011-08-19 15:40:00,13.22,13.26,13.21,13.25,835600.0,11.026,11.0593,11.0176,11.051,835600.0
2011-08-19 15:50:00,13.25,13.28,13.2,13.22,2183600.0,11.051,11.076,11.0093,11.026,2183600.0
2011-08-22 09:30:00,13.45,13.45,13.36,13.41,265600.0,11.2178,11.2178,11.1427,11.1844,265600.0
2011-08-22 09:40:00,13.42,13.43,13.32,13.38,280000.0,11.1928,11.2011,11.1094,11.1594,280000.0
2011-08-22 09:50:00,13.38,13.4,13.3,13.34,336400.0,11.1594,11.1761,11.0927,11.1261,336400.0
2011-08-22 10:00:00,13.34,13.37,13.31,13.34,226000.0,11.1261,11.1511,11.101,11.1261,226000.0
2011-08-22 10:10:00,13.34,13.38,13.32,13.38,326800.0,11.1261,11.1594,11.1094,11.1594,326800.0
2011-08-22 10:20:00,13.38,13.42,13.37,13.38,352000.0,11.1594,11.1928,11.1511,11.1594,352000.0
2011-08-22 10:30:00,13.38,13.41,13.36,13.38,254000.0,11.1594,11.1844,11.1427,11.1594,254000.0
2011-08-22 10:40:00,13.38,13.4,13.35,13.38,223600.0,11.1594,11.1761,11.1344,11.1594,223600.0
2011-08-22 10:50:00,13.38,13.4,13.3,13.3,400000.0,11.1594,11.1761,11.0927,11.0927,400000.0
2011-08-22 11:00:00,13.3,13.35,13.29,13.33,306800.0,11.0927,11.1344,11.0844,11.1177,306800.0
2011-08-22 11:10:00,13.33,13.36,13.31,13.31,303200.0,11.1177,11.1427,11.101,11.101,303200.0
2011-08-22 11:20:00,13.31,13.33,13.28,13.33,177200.0,11.101,11.1177,11.076,11.1177,177200.0
2011-08-22 11:30:00,13.33,13.34,13.28,13.29,216000.0,11.1177,11.1261,11.076,11.0844,216000.0
2011-08-22 11:40:00,13.29,13.29,13.26,13.28,514000.0,11.0844,11.0844,11.0593,11.076,514000.0
2011-08-22 11:50:00,13.28,13.28,13.21,13.24,310400.0,11.076,11.076,11.0176,11.0427,310400.0
2011-08-22 12:00:00,13.24,13.26,13.22,13.26,317600.0,11.0427,11.0593,11.026,11.0593,317600.0
2011-08-22 12:10:00,13.26,13.27,13.23,13.27,215200.0,11.0593,11.0677,11.0343,11.0677,215200.0
2011-08-22 12:20:00,13.26,13.3,13.24,13.25,258000.0,11.0593,11.0927,11.0427,11.051,258000.0
2011-08-22 12:30:00,13.25,13.28,13.22,13.26,222800.0,11.051,11.076,11.026,11.0593,222800.0
2011-08-22 12:40:00,13.26,13.28,13.24,13.28,544000.0,11.0593,11.076,11.0427,11.076,544000.0
2011-08-22 12:50:00,13.28,13.3,13.26,13.29,470400.0,11.076,11.0927,11.0593,11.0844,470400.0
2011-08-22 13:00:00,13.29,13.34,13.28,13.34,214400.0,11.0844,11.1261,11.076,11.1261,214400.0
2011-08-22 13:10:00,13.34,13.34,13.3,13.32,233600.0,11.1261,11.1261,11.0927,11.1094,233600.0
2011-08-22 13:20:00,13.31,13.33,13.28,13.28,352800.0,11.101,11.1177,11.076,11.076,352800.0
2011-08-22 13:30:00,13.28,13.29,13.26,13.27,326800.0,11.076,11.0844,11.0593,11.0677,326800.0
2011-08-22 13:40:00,13.28,13.3,13.24,13.25,219600.0,11.076,11.0927,11.0427,11.051,219600.0
2011-08-22 13:50:00,13.25,13.26,13.2,13.26,499200.0,11.051,11.0593,11.0093,11.0593,499200.0
2011-08-22 14:00:00,13.26,13.28,13.24,13.27,387200.0,11.0593,11.076,11.0427,11.0677,387200.0
2011-08-22 14:10:00,13.26,13.3,13.24,13.26,434000.0,11.0593,11.0927,11.0427,11.0593,434000.0
2011-08-22 14:20:00,13.26,13.28,13.25,13.26,372400.0,11.0593,11.076,11.051,11.0593,372400.0
2011-08-22 14:30:00,13.26,13.27,13.23,13.24,434000.0,11.0593,11.0677,11.0343,11.0427,434000.0
2011-08-22 14:40:00,13.24,13.26,13.23,13.24,218400.0,11.0427,11.0593,11.0343,11.0427,218400.0
2011-08-22 14:50:00,13.24,13.25,13.21,13.21,183600.0,11.0427,11.051,11.0176,11.0176,183600.0
2011-08-22 15:00:00,13.2,13.26,13.2,13.23,368000.0,11.0093,11.0593,11.0093,11.0343,368000.0
2011-08-22 15:10:00,13.23,13.28,13.23,13.26,344000.0,11.0343,11.076,11.0343,11.0593,344000.0
2011-08-22 15:20:00,13.26,13.28,13.25,13.28,686000.0,11.0593,11.076,11.051,11.076,686000.0
2011-08-22 15:30:00,13.28,13.3,13.27,13.28,637600.0,11.076,11.0927,11.0677,11.076,637600.0
2011-08-22 15:40:00,13.29,13.33,13.27,13.27,814000.0,11.0844,11.1177,11.0677,11.0677,814000.0
2011-08-22 15:50:00,13.27,13.28,13.23,13.26,1550000.0,11.0677,11.076,11.0343,11.0593,1550000.0
2011-08-23 09:30:00,13.29,13.31,13.2,13.24,179200.0,11.0844,11.101,11.0093,11.0427,179200.0
2011-08-23 09:40:00,13.24,13.37,13.21,13.35,188800.0,11.0427,11.1511,11.0176,11.1344,188800.0
2011-08-23 09:50:00,13.35,13.4,13.29,13.36,376000.0,11.1344,11.1761,11.0844,11.1427,376000.0
2011-08-23 10:00:00,13.35,13.47,13.34,13.44,720800.0,11.1344,11.2345,11.1261,11.2095,720800.0
2011-08-23 10:10:00,13.44,13.47,13.4,13.41,422800.0,11.2095,11.2345,11.1761,11.1844,422800.0
2011-08-23 10:20:00,13.41,13.46,13.4,13.44,351600.0,11.1844,11.2262,11.1761,11.2095,351600.0
2011-08-23 10:30:00,13.44,13.49,13.42,13.48,348000.0,11.2095,11.2512,11.1928,11.2428,348000.0
2011-08-23 10:40:00,13.48,13.49,13.42,13.45,306400.0,11.2428,11.2512,11.1928,11.2178,306400.0
2011-08-23 10:50:00,13.45,13.47,13.41,13.42,376400.0,11.2178,11.2345,11.1844,11.1928,376400.0
2011-08-23 11:00:00,13.42,13.47,13.42,13.46,266400.0,11.1928,11.2345,11.1928,11.2262,266400.0
2011-08-23 11:10:00,13.46,13.51,13.43,13.5,451600.0,11.2262,11.2679,11.2011,11.2595,451600.0
2011-08-23 11:20:00,13.49,13.51,13.46,13.49,270000.0,11.2512,11.2679,11.2262,11.2512,270000.0
2011-08-23 11:30:00,13.48,13.54,13.48,13.54,251200.0,11.2428,11.2929,11.2428,11.2929,251200.0
2011-08-23 11:40:00,13.54,13.55,13.53,13.53,300000.0,11.2929,11.3012,11.2845,11.2845,300000.0
2011-08-23 11:50:00,13.53,13.6,13.52,13.6,394800.0,11.2845,11.3429,11.2762,11.3429,394800.0
2011-08-23 12:00:00,13.6,13.6,13.56,13.57,179200.0,11.3429,11.3429,11.3096,11.3179,179200.0
2011-08-23 12:10:00,13.57,13.58,13.54,13.54,175600.0,11.3179,11.3262,11.2929,11.2929,175600.0
2011-08-23 12:20:00,13.54,13.56,13.53,13.54,179200.0,11.2929,11.3096,11.2845,11.2929,179200.0
2011-08-23 12:30:00,13.54,13.56,13.53,13.56,139200.0,11.2929,11.3096,11.2845,11.3096,139200.0
2011-08-23 12:40:00,13.56,13.6,13.55,13.58,286000.0,11.3096,11.3429,11.3012,11.3262,286000.0
2011-08-23 12:50:00,13.58,13.65,13.58,13.63,254800.0,11.3262,11.3846,11.3262,11.3679,254800.0
2011-08-23 13:00:00,13.62,13.67,13.62,13.65,244400.0,11.3596,11.4013,11.3596,11.3846,244400.0
2011-08-23 13:10:00,13.64,13.65,13.61,13.61,103200.0,11.3763,11.3846,11.3513,11.3513,103200.0
2011-08-23 13:20:00,13.61,13.63,13.59,13.6,139600.0,11.3513,11.3679,11.3346,11.3429,139600.0
2011-08-23 13:30:00,13.6,13.61,13.57,13.59,132800.0,11.3429,11.3513,11.3179,11.3346,132800.0
2011-08-23 13:40:00,13.6,13.62,13.57,13.62,168400.0,11.3429,11.3596,11.3179,11.3596,168400.0
2011-08-23 13:50:00,13.62,13.63,13.53,13.58,308800.0,11.3596,11.3679,11.2845,11.3262,308800.0
2011-08-23 14:00:00,13.58,13.62,13.56,13.59,303600.0,11.3262,11.3596,11.3096,11.3346,303600.0
2011-08-23 14:10:00,13.59,13.6,13.54,13.59,265600.0,11.3346,11.3429,11.2929,11.3346,265600.0
2011-08-23 14:20:00,13.59,13.61,13.56,13.6,274800.0,11.3346,11.3513,11.3096,11.3429,274800.0
2011-08-23 14:30:00,13.6,13.63,13.59,13.61,341200.0,11.3429,11.3679,11.3346,11.3513,341200.0
2011-08-23 14:40:00,13.61,13.65,13.6,13.65,147600.0,11.3513,11.3846,11.3429,11.3846,147600.0
2011-08-23 14:50:00,13.66,13.67,13.63,13.66,182000.0,11.393,11.4013,11.3679,11.393,182000.0
2011-08-23 15:00:00,13.66,13.74,13.66,13.73,549200.0,11.393,11.4597,11.393,11.4513,549200.0
2011-08-23 15:10:00,13.74,13.75,13.71,13.74,472800.0,11.4597,11.468,11.4347,11.4597,472800.0
2011-08-23 15:20:00,13.73,13.79,13.69,13.7,736000.0,11.4513,11.5014,11.418,11.4263,736000.0
2011-08-23 15:30:00,13.7,13.73,13.68,13.73,442400.0,11.4263,11.4513,11.4096,11.4513,442400.0
2011-08-23 15:40:00,13.73,13.74,13.7,13.73,728800.0,11.4513,11.4597,11.4263,11.4513,728800.0
2011-08-23 15:50:00,13.73,13.8,13.72,13.79,1650400.0,11.4513,11.5097,11.443,11.5014,1650400.0
2011-08-24 09:30:00,13.81,13.81,13.64,13.64,332800.0,11.5181,11.5181,11.3763,11.3763,332800.0
2011-08-24 09:40:00,13.63,13.79,13.63,13.75,267200.0,11.3679,11.5014,11.3679,11.468,267200.0
2011-08-24 09:50:00,13.76,13.87,13.75,13.84,332800.0,11.4764,11.5681,11.468,11.5431,332800.0
2011-08-24 10:00:00,13.84,13.89,13.81,13.87,388800.0,11.5431,11.5848,11.5181,11.5681,388800.0
2011-08-24 10:10:00,13.87,13.89,13.79,13.81,408800.0,11.5681,11.5848,11.5014,11.5181,408800.0
2011-08-24 10:20:00,13.81,13.86,13.79,13.81,461200.0,11.5181,11.5598,11.5014,11.5181,461200.0
2011-08-24 10:30:00,13.81,13.86,13.75,13.78,292400.0,11.5181,11.5598,11.468,11.493,292400.0
2011-08-24 10:40:00,13.77,13.8,13.72,13.72,325200.0,11.4847,11.5097,11.443,11.443,325200.0
2011-08-24 10:50:00,13.73,13.76,13.7,13.7,234800.0,11.4513,11.4764,11.4263,11.4263,234800.0
2011-08-24 11:00:00,13.7,13.73,13.65,13.72,298800.0,11.4263,11.4513,11.3846,11.443,298800.0
2011-08-24 11:10:00,13.71,13.73,13.68,13.71,257600.0,11.4347,11.4513,11.4096,11.4347,257600.0
2011-08-24 11:20:00,13.71,13.73,13.69,13.7,443200.0,11.4347,11.4513,11.418,11.4263,443200.0
2011-08-24 11:30:00,13.7,13.72,13.66,13.72,414400.0,11.4263,11.443,11.393,11.443,414400.0
2011-08-24 11:40:00,13.72,13.72,13.64,13.7,269200.0,11.443,11.443,11.3763,11.4263,269200.0
2011-08-24 11:50:00,13.7,13.72,13.66,13.68,190000.0,11.4263,11.443,11.393,11.4096,190000.0
2011-08-24 12:00:00,13.67,13.67,13.62,13.63,132400.0,11.4013,11.4013,11.3596,11.3679,132400.0
2011-08-24 12:10:00,13.64,13.68,13.63,13.66,246400.0,11.3763,11.4096,11.3679,11.393,246400.0
2011-08-24 12:20:00,13.65,13.69,13.65,13.68,88000.0,11.3846,11.418,11.3846,11.4096,88000.0
2011-08-24 12:30:00,13.68,13.7,13.67,13.69,88000.0,11.4096,11.4263,11.4013,11.418,88000.0
2011-08-24 12:40:00,13.69,13.7,13.66,13.68,70000.0,11.418,11.4263,11.393,11.4096,70000.0
2011-08-24 12:50:00,13.68,13.72,13.68,13.71,125200.0,11.4096,11.443,11.4096,11.4347,125200.0
2011-08-24 13:00:00,13.71,13.74,13.69,13.72,134000.0,11.4347,11.4597,11.418,11.443,134000.0
2011-08-24 13:10:00,13.72,13.79,13.71,13.78,253600.0,11.443,11.5014,11.4347,11.493,253600.0
2011-08-24 13:20:00,13.79,13.83,13.78,13.81,283200.0,11.5014,11.5347,11.493,11.5181,283200.0
2011-08-24 13:30:00,13.81,13.83,13.79,13.82,303600.0,11.5181,11.5347,11.5014,11.5264,303600.0
2011-08-24 13:40:00,13.82,13.82,13.78,13.81,190800.0,11.5264,11.5264,11.493,11.5181,190800.0
2011-08-24 13:50:00,13.81,13.84,13.78,13.83,168400.0,11.5181,11.5431,11.493,11.5347,168400.0
2011-08-24 14:00:00,13.84,13.84,13.79,13.81,220400.0,11.5431,11.5431,11.5014,11.5181,220400.0
2011-08-24 14:10:00,13.81,13.84,13.79,13.8,194400.0,11.5181,11.5431,11.5014,11.5097,194400.0
2011-08-24 14:20:00,13.8,13.82,13.77,13.81,324400.0,11.5097,11.5264,11.4847,11.5181,324400.0
2011-08-24 14:30:00,13.81,13.85,13.8,13.85,301600.0,11.5181,11.5514,11.5097,11.5514,301600.0
2011-08-24 14:40:00,13.85,13.87,13.84,13.84,245200.0,11.5514,11.5681,11.5431,11.5431,245200.0
2011-08-24 14:50:00,13.85,13.88,13.84,13.87,419600.0,11.5514,11.5764,11.5431,11.5681,419600.0
2011-08-24 15:00:00,13.87,13.88,13.85,13.86,398000.0,11.5681,11.5764,11.5514,11.5598,398000.0
2011-08-24 15:10:00,13.87,13.92,13.86,13.91,361200.0,11.5681,11.6098,11.5598,11.6015,361200.0
2011-08-24 15:20:00,13.91,13.92,13.88,13.88,307200.0,11.6015,11.6098,11.5764,11.5764,307200.0
2011-08-24 15:30:00,13.88,13.93,13.88,13.92,598000.0,11.5764,11.6181,11.5764,11.6098,598000.0
2011-08-24 15:40:00,13.92,13.94,13.9,13.91,717200.0,11.6098,11.6265,11.5931,11.6015,717200.0
2011-08-24 15:50:00,13.91,13.94,13.9,13.93,1267600.0,11.6015,11.6265,11.5931,11.6181,1267600.0
2011-08-25 09:30:00,13.95,14.14,13.92,14.05,698800.0,11.6348,11.7933,11.6098,11.7182,698800.0
2011-08-25 09:40:00,14.05,14.05,13.95,13.97,306400.0,11.7182,11.7182,11.6348,11.6515,306400.0
2011-08-25 09:50:00,13.97,14.02,13.93,13.97,433600.0,11.6515,11.6932,11.6181,11.6515,433600.0
2011-08-25 10:00:00,13.97,13.98,13.92,13.95,637200.0,11.6515,11.6598,11.6098,11.6348,637200.0
2011-08-25 10:10:00,13.95,13.95,13.88,13.9,220000.0,11.6348,11.6348,11.5764,11.5931,220000.0
2011-08-25 10:20:00,13.89,13.9,13.81,13.87,390400.0,11.5848,11.5931,11.5181,11.5681,390400.0
2011-08-25 10:30:00,13.87,13.88,13.79,13.8,395600.0,11.5681,11.5764,11.5014,11.5097,395600.0
2011-08-25 10:40:00,13.8,13.85,13.76,13.76,448400.0,11.5097,11.5514,11.4764,11.4764,448400.0
2011-08-25 10:50:00,13.77,13.83,13.76,13.8,485600.0,11.4847,11.5347,11.4764,11.5097,485600.0
2011-08-25 11:00:00,13.8,13.83,13.77,13.77,432400.0,11.5097,11.5347,11.4847,11.4847,432400.0
2011-08-25 11:10:00,13.77,13.85,13.76,13.83,515200.0,11.4847,11.5514,11.4764,11.5347,515200.0
2011-08-25 11:20:00,13.83,13.86,13.77,13.78,681600.0,11.5347,11.5598,11.4847,11.493,681600.0
2011-08-25 11:30:00,13.78,13.78,13.69,13.69,819200.0,11.493,11.493,11.418,11.418,819200.0
2011-08-25 11:40:00,13.69,13.72,13.68,13.71,461200.0,11.418,11.443,11.4096,11.4347,461200.0
2011-08-25 11:50:00,13.7,13.72,13.69,13.69,497200.0,11.4263,11.443,11.418,11.418,497200.0
2011-08-25 12:00:00,13.7,13.71,13.66,13.66,319600.0,11.4263,11.4347,11.393,11.393,319600.0
2011-08-25 12:10:00,13.66,13.68,13.58,13.59,759200.0,11.393,11.4096,11.3262,11.3346,759200.0
2011-08-25 12:20:00,13.59,13.65,13.58,13.63,248400.0,11.3346,11.3846,11.3262,11.3679,248400.0
2011-08-25 12:30:00,13.64,13.64,13.58,13.59,500800.0,11.3763,11.3763,11.3262,11.3346,500800.0
2011-08-25 12:40:00,13.59,13.6,13.55,13.57,275200.0,11.3346,11.3429,11.3012,11.3179,275200.0
2011-08-25 12:50:00,13.57,13.57,13.54,13.54,324800.0,11.3179,11.3179,11.2929,11.2929,324800.0
2011-08-25 13:00:00,13.55,13.6,13.53,13.54,290800.0,11.3012,11.3429,11.2845,11.2929,290800.0
2011-08-25 13:10:00,13.54,13.55,13.5,13.51,534000.0,11.2929,11.3012,11.2595,11.2679,534000.0
2011-08-25 13:20:00,13.51,13.57,13.5,13.55,442800.0,11.2679,11.3179,11.2595,11.3012,442800.0
2011-08-25 13:30:00,13.55,13.57,13.54,13.56,257600.0,11.3012,11.3179,11.2929,11.3096,257600.0
2011-08-25 13:40:00,13.57,13.57,13.51,13.52,397600.0,11.3179,11.3179,11.2679,11.2762,397600.0
2011-08-25 13:50:00,13.52,13.55,13.51,13.54,219200.0,11.2762,11.3012,11.2679,11.2929,219200.0
2011-08-25 14:00:00,13.54,13.56,13.52,13.54,301600.0,11.2929,11.3096,11.2762,11.2929,301600.0
2011-08-25 14:10:00,13.54,13.56,13.53,13.54,367200.0,11.2929,11.3096,11.2845,11.2929,367200.0
2011-08-25 14:20:00,13.54,13.54,13.47,13.49,451200.0,11.2929,11.2929,11.2345,11.2512,451200.0
2011-08-25 14:30:00,13.49,13.53,13.48,13.53,569200.0,11.2512,11.2845,11.2428,11.2845,569200.0
2011-08-25 14:40:00,13.53,13.54,13.49,13.49,402000.0,11.2845,11.2929,11.2512,11.2512,402000.0
2011-08-25 14:50:00,13.49,13.5,13.47,13.49,376000.0,11.2512,11.2595,11.2345,11.2512,376000.0
2011-08-25 15:00:00,13.48,13.5,13.46,13.49,386800.0,11.2428,11.2595,11.2262,11.2512,386800.0
2011-08-25 15:10:00,13.49,13.52,13.45,13.52,657200.0,11.2512,11.2762,11.2178,11.2762,657200.0
2011-08-25 15:20:00,13.52,13.54,13.49,13.49,596400.0,11.2762,11.2929,11.2512,11.2512,596400.0
2011-08-25 15:30:00,13.49,13.49,13.42,13.45,771200.0,11.2512,11.2512,11.1928,11.2178,771200.0
2011-08-25 15:40:00,13.45,13.47,13.39,13.46,1244800.0,11.2178,11.2345,11.1678,11.2262,1244800.0
2011-08-25 15:50:00,13.46,13.47,13.42,13.45,1703200.0,11.2262,11.2345,11.1928,11.2178,1703200.0
2011-08-26 09:30:00,13.43,13.45,13.3,13.32,495600.0,11.2011,11.2178,11.0927,11.1094,495600.0
2011-08-26 09:40:00,13.31,13.31,13.17,13.19,888800.0,11.101,11.101,10.9843,11.001,888800.0
2011-08-26 09:50:00,13.19,13.26,13.14,13.24,749600.0,11.001,11.0593,10.9593,11.0427,749600.0
2011-08-26 10:00:00,13.26,13.26,13.11,13.18,757600.0,11.0593,11.0593,10.9342,10.9926,757600.0
2011-08-26 10:10:00,13.17,13.22,13.15,13.19,439200.0,10.9843,11.026,10.9676,11.001,439200.0
2011-08-26 10:20:00,13.19,13.37,13.18,13.32,578000.0,11.001,11.1511,10.9926,11.1094,578000.0
2011-08-26 10:30:00,13.32,13.34,13.23,13.27,460400.0,11.1094,11.1261,11.0343,11.0677,460400.0
2011-08-26 10:40:00,13.26,13.4,13.25,13.36,1015200.0,11.0593,11.1761,11.051,11.1427,1015200.0
2011-08-26 10:50:00,13.36,13.38,13.29,13.29,580000.0,11.1427,11.1594,11.0844,11.0844,580000.0
2011-08-26 11:00:00,13.29,13.4,13.28,13.38,622400.0,11.0844,11.1761,11.076,11.1594,622400.0
2011-08-26 11:10:00,13.38,13.5,13.38,13.46,581600.0,11.1594,11.2595,11.1594,11.2262,581600.0
2011-08-26 11:20:00,13.47,13.49,13.42,13.44,377600.0,11.2345,11.2512,11.1928,11.2095,377600.0
2011-08-26 11:30:00,13.44,13.47,13.42,13.42,264400.0,11.2095,11.2345,11.1928,11.1928,264400.0
2011-08-26 11:40:00,13.42,13.47,13.4,13.43,419200.0,11.1928,11.2345,11.1761,11.2011,419200.0
2011-08-26 11:50:00,13.43,13.46,13.41,13.44,188000.0,11.2011,11.2262,11.1844,11.2095,188000.0
2011-08-26 12:00:00,13.44,13.49,13.44,13.49,270000.0,11.2095,11.2512,11.2095,11.2512,270000.0
2011-08-26 12:10:00,13.49,13.52,13.46,13.47,514800.0,11.2512,11.2762,11.2262,11.2345,514800.0
2011-08-26 12:20:00,13.47,13.53,13.46,13.53,212000.0,11.2345,11.2845,11.2262,11.2845,212000.0
2011-08-26 12:30:00,13.53,13.53,13.48,13.49,410800.0,11.2845,11.2845,11.2428,11.2512,410800.0
2011-08-26 12:40:00,13.48,13.5,13.47,13.47,348000.0,11.2428,11.2595,11.2345,11.2345,348000.0
2011-08-26 12:50:00,13.47,13.54,13.47,13.53,308400.0,11.2345,11.2929,11.2345,11.2845,308400.0
2011-08-26 13:00:00,13.53,13.54,13.52,13.52,352000.0,11.2845,11.2929,11.2762,11.2762,352000.0
2011-08-26 13:10:00,13.52,13.56,13.51,13.54,119200.0,11.2762,11.3096,11.2679,11.2929,119200.0
2011-08-26 13:20:00,13.53,13.57,13.52,13.57,89600.0,11.2845,11.3179,11.2762,11.3179,89600.0
2011-08-26 13:30:00,13.57,13.61,13.57,13.61,373200.0,11.3179,11.3513,11.3179,11.3513,373200.0
2011-08-26 13:40:00,13.61,13.67,13.6,13.65,518400.0,11.3513,11.4013,11.3429,11.3846,518400.0
2011-08-26 13:50:00,13.65,13.68,13.65,13.67,518800.0,11.3846,11.4096,11.3846,11.4013,518800.0
2011-08-26 14:00:00,13.67,13.69,13.63,13.65,748000.0,11.4013,11.418,11.3679,11.3846,748000.0
2011-08-26 14:10:00,13.65,13.65,13.61,13.65,213200.0,11.3846,11.3846,11.3513,11.3846,213200.0
2011-08-26 14:20:00,13.65,13.7,13.61,13.69,1490800.0,11.3846,11.4263,11.3513,11.418,1490800.0
2011-08-26 14:30:00,13.69,13.7,13.65,13.66,778800.0,11.418,11.4263,11.3846,11.393,778800.0
2011-08-26 14:40:00,13.66,13.72,13.66,13.7,335600.0,11.393,11.443,11.393,11.4263,335600.0
2011-08-26 14:50:00,13.7,13.74,13.7,13.72,625600.0,11.4263,11.4597,11.4263,11.443,625600.0
2011-08-26 15:00:00,13.73,13.73,13.62,13.62,506800.0,11.4513,11.4513,11.3596,11.3596,506800.0
2011-08-26 15:10:00,13.62,13.65,13.6,13.62,268800.0,11.3596,11.3846,11.3429,11.3596,268800.0
2011-08-26 15:20:00,13.62,13.62,13.59,13.62,188000.0,11.3596,11.3596,11.3346,11.3596,188000.0
2011-08-26 15:30:00,13.62,13.63,13.6,13.62,481600.0,11.3596,11.3679,11.3429,11.3596,481600.0
2011-08-26 15:40:00,13.62,13.68,13.62,13.65,543200.0,11.3596,11.4096,11.3596,11.3846,543200.0
2011-08-26 15:50:00,13.66,13.68,13.64,13.67,792000.0,11.393,11.4096,11.3763,11.4013,792000.0
2011-08-29 09:30:00,13.78,13.8,13.7,13.71,354000.0,11.493,11.5097,11.4263,11.4347,354000.0
2011-08-29 09:40:00,13.7,13.75,13.69,13.72,295200.0,11.4263,11.468,11.418,11.443,295200.0
2011-08-29 09:50:00,13.72,13.74,13.63,13.64,334000.0,11.443,11.4597,11.3679,11.3763,334000.0
2011-08-29 10:00:00,13.64,13.7,13.63,13.7,326000.0,11.3763,11.4263,11.3679,11.4263,326000.0
2011-08-29 10:10:00,13.7,13.72,13.69,13.72,133600.0,11.4263,11.443,11.418,11.443,133600.0
2011-08-29 10:20:00,13.72,13.73,13.68,13.69,147200.0,11.443,11.4513,11.4096,11.418,147200.0
2011-08-29 10:30:00,13.68,13.71,13.67,13.69,149200.0,11.4096,11.4347,11.4013,11.418,149200.0
2011-08-29 10:40:00,13.69,13.69,13.65,13.65,128800.0,11.418,11.418,11.3846,11.3846,128800.0
2011-08-29 10:50:00,13.65,13.67,13.64,13.67,191200.0,11.3846,11.4013,11.3763,11.4013,191200.0
2011-08-29 11:00:00,13.66,13.67,13.62,13.63,244400.0,11.393,11.4013,11.3596,11.3679,244400.0
2011-08-29 11:10:00,13.63,13.65,13.63,13.64,154400.0,11.3679,11.3846,11.3679,11.3763,154400.0
2011-08-29 11:20:00,13.64,13.65,13.63,13.63,209200.0,11.3763,11.3846,11.3679,11.3679,209200.0
2011-08-29 11:30:00,13.64,13.67,13.63,13.66,189600.0,11.3763,11.4013,11.3679,11.393,189600.0
2011-08-29 11:40:00,13.66,13.67,13.65,13.66,125600.0,11.393,11.4013,11.3846,11.393,125600.0
2011-08-29 11:50:00,13.67,13.7,13.66,13.69,146400.0,11.4013,11.4263,11.393,11.418,146400.0
2011-08-29 12:00:00,13.69,13.72,13.69,13.71,110400.0,11.418,11.443,11.418,11.4347,110400.0
2011-08-29 12:10:00,13.71,13.71,13.69,13.7,195600.0,11.4347,11.4347,11.418,11.4263,195600.0
2011-08-29 12:20:00,13.7,13.72,13.69,13.71,106400.0,11.4263,11.443,11.418,11.4347,106400.0
2011-08-29 12:30:00,13.71,13.72,13.69,13.69,122000.0,11.4347,11.443,11.418,11.418,122000.0
2011-08-29 12:40:00,13.7,13.72,13.7,13.71,165200.0,11.4263,11.443,11.4263,11.4347,165200.0
2011-08-29 12:50:00,13.72,13.74,13.71,13.74,290000.0,11.443,11.4597,11.4347,11.4597,290000.0
2011-08-29 13:00:00,13.74,13.78,13.74,13.77,366400.0,11.4597,11.493,11.4597,11.4847,366400.0
2011-08-29 13:10:00,13.77,13.78,13.76,13.76,430800.0,11.4847,11.493,11.4764,11.4764,430800.0
2011-08-29 13:20:00,13.76,13.76,13.74,13.74,172800.0,11.4764,11.4764,11.4597,11.4597,172800.0
2011-08-29 13:30:00,13.74,13.74,13.72,13.72,130400.0,11.4597,11.4597,11.443,11.443,130400.0
2011-08-29 13:40:00,13.72,13.72,13.68,13.69,190000.0,11.443,11.443,11.4096,11.418,190000.0
2011-08-29 13:50:00,13.69,13.7,13.69,13.7,152800.0,11.418,11.4263,11.418,11.4263,152800.0
2011-08-29 14:00:00,13.7,13.73,13.7,13.73,177600.0,11.4263,11.4513,11.4263,11.4513,177600.0
2011-08-29 14:10:00,13.74,13.76,13.74,13.76,151200.0,11.4597,11.4764,11.4597,11.4764,151200.0
2011-08-29 14:20:00,13.76,13.77,13.75,13.77,188400.0,11.4764,11.4847,11.468,11.4847,188400.0
2011-08-29 14:30:00,13.77,13.78,13.76,13.78,404000.0,11.4847,11.493,11.4764,11.493,404000.0
2011-08-29 14:40:00,13.78,13.8,13.78,13.8,125600.0,11.493,11.5097,11.493,11.5097,125600.0
2011-08-29 14:50:00,13.8,13.8,13.77,13.78,192800.0,11.5097,11.5097,11.4847,11.493,192800.0
2011-08-29 15:00:00,13.78,13.8,13.77,13.78,166000.0,11.493,11.5097,11.4847,11.493,166000.0
2011-08-29 15:10:00,13.77,13.78,13.75,13.76,508400.0,11.4847,11.493,11.468,11.4764,508400.0
2011-08-29 15:20:00,13.76,13.76,13.75,13.76,460400.0,11.4764,11.4764,11.468,11.4764,460400.0
2011-08-29 15:30:00,13.76,13.77,13.75,13.76,834400.0,11.4764,11.4847,11.468,11.4764,834400.0
2011-08-29 15:40:00,13.77,13.8,13.76,13.78,785200.0,11.4847,11.5097,11.4764,11.493,785200.0
2011-08-29 15:50:00,13.78,13.81,13.77,13.8,1132000.0,11.493,11.5181,11.4847,11.5097,1132000.0
2011-08-30 09:30:00,13.78,13.79,13.68,13.68,464000.0,11.493,11.5014,11.4096,11.4096,464000.0
2011-08-30 09:40:00,13.68,13.72,13.63,13.71,563200.0,11.4096,11.443,11.3679,11.4347,563200.0
2011-08-30 09:50:00,13.71,13.74,13.65,13.67,380000.0,11.4347,11.4597,11.3846,11.4013,380000.0
2011-08-30 10:00:00,13.68,13.68,13.57,13.65,1122400.0,11.4096,11.4096,11.3179,11.3846,1122400.0
2011-08-30 10:10:00,13.65,13.66,13.61,13.63,358000.0,11.3846,11.393,11.3513,11.3679,358000.0
2011-08-30 10:20:00,13.63,13.69,13.61,13.69,474400.0,11.3679,11.418,11.3513,11.418,474400.0
2011-08-30 10:30:00,13.69,13.74,13.68,13.73,354800.0,11.418,11.4597,11.4096,11.4513,354800.0
2011-08-30 10:40:00,13.73,13.73,13.7,13.71,195200.0,11.4513,11.4513,11.4263,11.4347,195200.0
2011-08-30 10:50:00,13.7,13.74,13.7,13.72,128400.0,11.4263,11.4597,11.4263,11.443,128400.0
2011-08-30 11:00:00,13.72,13.74,13.71,13.73,307200.0,11.443,11.4597,11.4347,11.4513,307200.0
2011-08-30 11:10:00,13.73,13.74,13.71,13.71,219600.0,11.4513,11.4597,11.4347,11.4347,219600.0
2011-08-30 11:20:00,13.71,13.75,13.7,13.73,219200.0,11.4347,11.468,11.4263,11.4513,219200.0
2011-08-30 11:30:00,13.73,13.81,13.72,13.79,309200.0,11.4513,11.5181,11.443,11.5014,309200.0
2011-08-30 11:40:00,13.79,13.81,13.78,13.78,140000.0,11.5014,11.5181,11.493,11.493,140000.0
2011-08-30 11:50:00,13.78,13.81,13.77,13.81,125600.0,11.493,11.5181,11.4847,11.5181,125600.0
2011-08-30 12:00:00,13.81,13.81,13.79,13.79,167200.0,11.5181,11.5181,11.5014,11.5014,167200.0
2011-08-30 12:10:00,13.78,13.79,13.77,13.78,180400.0,11.493,11.5014,11.4847,11.493,180400.0
2011-08-30 12:20:00,13.78,13.81,13.77,13.79,156800.0,11.493,11.5181,11.4847,11.5014,156800.0
2011-08-30 12:30:00,13.79,13.81,13.78,13.8,122000.0,11.5014,11.5181,11.493,11.5097,122000.0
2011-08-30 12:40:00,13.8,13.8,13.71,13.72,406800.0,11.5097,11.5097,11.4347,11.443,406800.0
2011-08-30 12:50:00,13.72,13.74,13.68,13.69,331200.0,11.443,11.4597,11.4096,11.418,331200.0
2011-08-30 13:00:00,13.69,13.69,13.64,13.68,374400.0,11.418,11.418,11.3763,11.4096,374400.0
2011-08-30 13:10:00,13.68,13.69,13.63,13.64,1016800.0,11.4096,11.418,11.3679,11.3763,1016800.0
2011-08-30 13:20:00,13.64,13.66,13.63,13.65,503600.0,11.3763,11.393,11.3679,11.3846,503600.0
2011-08-30 13:30:00,13.66,13.67,13.63,13.67,335200.0,11.393,11.4013,11.3679,11.4013,335200.0
2011-08-30 13:40:00,13.67,13.7,13.66,13.69,180800.0,11.4013,11.4263,11.393,11.418,180800.0
2011-08-30 13:50:00,13.68,13.69,13.66,13.66,318400.0,11.4096,11.418,11.393,11.393,318400.0
2011-08-30 14:00:00,13.66,13.7,13.65,13.69,517200.0,11.393,11.4263,11.3846,11.418,517200.0
2011-08-30 14:10:00,13.69,13.72,13.67,13.72,562000.0,11.418,11.443,11.4013,11.443,562000.0
2011-08-30 14:20:00,13.72,13.74,13.7,13.74,331600.0,11.443,11.4597,11.4263,11.4597,331600.0
2011-08-30 14:30:00,13.75,13.76,13.73,13.76,442000.0,11.468,11.4764,11.4513,11.4764,442000.0
2011-08-30 14:40:00,13.76,13.77,13.74,13.74,291600.0,11.4764,11.4847,11.4597,11.4597,291600.0
2011-08-30 14:50:00,13.75,13.77,13.73,13.77,325600.0,11.468,11.4847,11.4513,11.4847,325600.0
2011-08-30 15:00:00,13.77,13.78,13.74,13.78,268800.0,11.4847,11.493,11.4597,11.493,268800.0
2011-08-30 15:10:00,13.78,13.78,13.76,13.77,784400.0,11.493,11.493,11.4764,11.4847,784400.0
2011-08-30 15:20:00,13.78,13.8,13.77,13.8,253200.0,11.493,11.5097,11.4847,11.5097,253200.0
2011-08-30 15:30:00,13.81,13.84,13.8,13.84,322800.0,11.5181,11.5431,11.5097,11.5431,322800.0
2011-08-30 15:40:00,13.83,13.86,13.81,13.82,546400.0,11.5347,11.5598,11.5181,11.5264,546400.0
2011-08-30 15:50:00,13.83,13.83,13.77,13.77,940800.0,11.5347,11.5347,11.4847,11.4847,940800.0
2011-08-31 09:30:00,13.86,14.0,13.86,13.88,438800.0,11.5598,11.6765,11.5598,11.5764,438800.0
2011-08-31 09:40:00,13.88,13.97,13.83,13.93,821600.0,11.5764,11.6515,11.5347,11.6181,821600.0
2011-08-31 09:50:00,13.93,13.97,13.81,13.81,324000.0,11.6181,11.6515,11.5181,11.5181,324000.0
2011-08-31 10:00:00,13.82,13.87,13.82,13.85,699600.0,11.5264,11.5681,11.5264,11.5514,699600.0
2011-08-31 10:10:00,13.84,13.85,13.81,13.83,474400.0,11.5431,11.5514,11.5181,11.5347,474400.0
2011-08-31 10:20:00,13.83,13.89,13.82,13.88,357200.0,11.5347,11.5848,11.5264,11.5764,357200.0
2011-08-31 10:30:00,13.88,13.93,13.87,13.92,245600.0,11.5764,11.6181,11.5681,11.6098,245600.0
2011-08-31 10:40:00,13.92,13.92,13.87,13.87,273600.0,11.6098,11.6098,11.5681,11.5681,273600.0
2011-08-31 10:50:00,13.87,13.89,13.87,13.89,165200.0,11.5681,11.5848,11.5681,11.5848,165200.0
2011-08-31 11:00:00,13.89,13.9,13.84,13.87,209600.0,11.5848,11.5931,11.5431,11.5681,209600.0
2011-08-31 11:10:00,13.87,13.91,13.86,13.86,198000.0,11.5681,11.6015,11.5598,11.5598,198000.0
2011-08-31 11:20:00,13.86,13.87,13.83,13.86,214400.0,11.5598,11.5681,11.5347,11.5598,214400.0
2011-08-31 11:30:00,13.86,13.87,13.82,13.85,155600.0,11.5598,11.5681,11.5264,11.5514,155600.0
2011-08-31 11:40:00,13.86,13.9,13.86,13.86,218400.0,11.5598,11.5931,11.5598,11.5598,218400.0
2011-08-31 11:50:00,13.86,13.87,13.82,13.82,224400.0,11.5598,11.5681,11.5264,11.5264,224400.0
2011-08-31 12:00:00,13.82,13.87,13.81,13.87,97600.0,11.5264,11.5681,11.5181,11.5681,97600.0
2011-08-31 12:10:00,13.87,13.88,13.84,13.84,104000.0,11.5681,11.5764,11.5431,11.5431,104000.0
2011-08-31 12:20:00,13.84,13.87,13.84,13.85,90400.0,11.5431,11.5681,11.5431,11.5514,90400.0
2011-08-31 12:30:00,13.85,13.88,13.85,13.86,184400.0,11.5514,11.5764,11.5514,11.5598,184400.0
2011-08-31 12:40:00,13.86,13.87,13.83,13.84,114800.0,11.5598,11.5681,11.5347,11.5431,114800.0
2011-08-31 12:50:00,13.84,13.87,13.84,13.87,138400.0,11.5431,11.5681,11.5431,11.5681,138400.0
2011-08-31 13:00:00,13.86,13.87,13.84,13.84,158000.0,11.5598,11.5681,11.5431,11.5431,158000.0
2011-08-31 13:10:00,13.84,13.84,13.81,13.82,153200.0,11.5431,11.5431,11.5181,11.5264,153200.0
2011-08-31 13:20:00,13.82,13.82,13.79,13.81,83200.0,11.5264,11.5264,11.5014,11.5181,83200.0
2011-08-31 13:30:00,13.81,13.83,13.8,13.81,134000.0,11.5181,11.5347,11.5097,11.5181,134000.0
2011-08-31 13:40:00,13.81,13.82,13.78,13.78,194400.0,11.5181,11.5264,11.493,11.493,194400.0
2011-08-31 13:50:00,13.78,13.78,13.74,13.74,102000.0,11.493,11.493,11.4597,11.4597,102000.0
2011-08-31 14:00:00,13.74,13.77,13.72,13.73,332400.0,11.4597,11.4847,11.443,11.4513,332400.0
2011-08-31 14:10:00,13.73,13.74,13.71,13.72,206400.0,11.4513,11.4597,11.4347,11.443,206400.0
2011-08-31 14:20:00,13.72,13.74,13.72,13.72,166400.0,11.443,11.4597,11.443,11.443,166400.0
2011-08-31 14:30:00,13.72,13.72,13.68,13.71,618400.0,11.443,11.443,11.4096,11.4347,618400.0
2011-08-31 14:40:00,13.7,13.71,13.64,13.68,320000.0,11.4263,11.4347,11.3763,11.4096,320000.0
2011-08-31 14:50:00,13.68,13.68,13.62,13.65,343200.0,11.4096,11.4096,11.3596,11.3846,343200.0
2011-08-31 15:00:00,13.65,13.71,13.64,13.7,274400.0,11.3846,11.4347,11.3763,11.4263,274400.0
2011-08-31 15:10:00,13.7,13.7,13.59,13.6,364400.0,11.4263,11.4263,11.3346,11.3429,364400.0
2011-08-31 15:20:00,13.6,13.61,13.58,13.61,815600.0,11.3429,11.3513,11.3262,11.3513,815600.0
2011-08-31 15:30:00,13.61,13.65,13.61,13.63,688400.0,11.3513,11.3846,11.3513,11.3679,688400.0
2011-08-31 15:40:00,13.63,13.7,13.63,13.69,1236000.0,11.3679,11.4263,11.3679,11.418,1236000.0
2011-08-31 15:50:00,13.69,13.69,13.63,13.65,1472000.0,11.418,11.418,11.3679,11.3846,1472000.0
2011-09-01 09:30:00,13.54,13.54,13.41,13.43,1786800.0,11.2929,11.2929,11.1844,11.2011,1786800.0
2011-09-01 09:40:00,13.43,13.46,13.38,13.41,970800.0,11.2011,11.2262,11.1594,11.1844,970800.0
2011-09-01 09:50:00,13.41,13.49,13.35,13.47,938400.0,11.1844,11.2512,11.1344,11.2345,938400.0
2011-09-01 10:00:00,13.47,13.6,13.42,13.42,1628800.0,11.2345,11.3429,11.1928,11.1928,1628800.0
2011-09-01 10:10:00,13.42,13.49,13.39,13.49,991200.0,11.1928,11.2512,11.1678,11.2512,991200.0
2011-09-01 10:20:00,13.49,13.49,13.42,13.45,832400.0,11.2512,11.2512,11.1928,11.2178,832400.0
2011-09-01 10:30:00,13.45,13.47,13.38,13.39,779200.0,11.2178,11.2345,11.1594,11.1678,779200.0
2011-09-01 10:40:00,13.39,13.47,13.38,13.4,501200.0,11.1678,11.2345,11.1594,11.1761,501200.0
2011-09-01 10:50:00,13.4,13.43,13.38,13.38,636000.0,11.1761,11.2011,11.1594,11.1594,636000.0
2011-09-01 11:00:00,13.38,13.4,13.36,13.37,854800.0,11.1594,11.1761,11.1427,11.1511,854800.0
2011-09-01 11:10:00,13.37,13.44,13.35,13.44,643600.0,11.1511,11.2095,11.1344,11.2095,643600.0
2011-09-01 11:20:00,13.44,13.45,13.36,13.37,673600.0,11.2095,11.2178,11.1427,11.1511,673600.0
2011-09-01 11:30:00,13.37,13.44,13.37,13.44,439600.0,11.1511,11.2095,11.1511,11.2095,439600.0
2011-09-01 11:40:00,13.44,13.45,13.4,13.44,291200.0,11.2095,11.2178,11.1761,11.2095,291200.0
2011-09-01 11:50:00,13.44,13.47,13.42,13.47,416800.0,11.2095,11.2345,11.1928,11.2345,416800.0
2011-09-01 12:00:00,13.47,13.47,13.4,13.42,422800.0,11.2345,11.2345,11.1761,11.1928,422800.0
2011-09-01 12:10:00,13.42,13.43,13.39,13.43,226000.0,11.1928,11.2011,11.1678,11.2011,226000.0
2011-09-01 12:20:00,13.44,13.47,13.44,13.45,210400.0,11.2095,11.2345,11.2095,11.2178,210400.0
2011-09-01 12:30:00,13.45,13.46,13.43,13.43,234000.0,11.2178,11.2262,11.2011,11.2011,234000.0
2011-09-01 12:40:00,13.43,13.44,13.42,13.42,443200.0,11.2011,11.2095,11.1928,11.1928,443200.0
2011-09-01 12:50:00,13.42,13.44,13.4,13.42,365600.0,11.1928,11.2095,11.1761,11.1928,365600.0
2011-09-01 13:00:00,13.42,13.42,13.38,13.38,372000.0,11.1928,11.1928,11.1594,11.1594,372000.0
2011-09-01 13:10:00,13.38,13.39,13.38,13.39,319600.0,11.1594,11.1678,11.1594,11.1678,319600.0
2011-09-01 13:20:00,13.39,13.42,13.38,13.4,328400.0,11.1678,11.1928,11.1594,11.1761,328400.0
2011-09-01 13:30:00,13.4,13.41,13.38,13.38,300800.0,11.1761,11.1844,11.1594,11.1594,300800.0
2011-09-01 13:40:00,13.38,13.4,13.38,13.39,350400.0,11.1594,11.1761,11.1594,11.1678,350400.0
2011-09-01 13:50:00,13.39,13.39,13.33,13.33,672800.0,11.1678,11.1678,11.1177,11.1177,672800.0
2011-09-01 14:00:00,13.34,13.34,13.27,13.27,809200.0,11.1261,11.1261,11.0677,11.0677,809200.0
2011-09-01 14:10:00,13.27,13.27,13.21,13.21,1116000.0,11.0677,11.0677,11.0176,11.0176,1116000.0
2011-09-01 14:20:00,13.21,13.27,13.21,13.26,537600.0,11.0176,11.0677,11.0176,11.0593,537600.0
2011-09-01 14:30:00,13.26,13.28,13.24,13.24,998400.0,11.0593,11.076,11.0427,11.0427,998400.0
2011-09-01 14:40:00,13.24,13.25,13.22,13.23,608400.0,11.0427,11.051,11.026,11.0343,608400.0
2011-09-01 14:50:00,13.23,13.24,13.19,13.19,610000.0,11.0343,11.0427,11.001,11.001,610000.0
2011-09-01 15:00:00,13.19,13.2,13.15,13.18,1214800.0,11.001,11.0093,10.9676,10.9926,1214800.0
2011-09-01 15:10:00,13.18,13.24,13.18,13.24,564800.0,10.9926,11.0427,10.9926,11.0427,564800.0
2011-09-01 15:20:00,13.24,13.29,13.23,13.26,1001600.0,11.0427,11.0844,11.0343,11.0593,1001600.0
2011-09-01 15:30:00,13.26,13.26,13.24,13.25,882000.0,11.0593,11.0593,11.0427,11.051,882000.0
2011-09-01 15:40:00,13.25,13.28,13.24,13.28,972000.0,11.051,11.076,11.0427,11.076,972000.0
2011-09-01 15:50:00,13.28,13.29,13.24,13.24,1296000.0,11.076,11.0844,11.0427,11.0427,1296000.0
2011-09-02 09:30:00,13.0,13.11,13.0,13.04,335600.0,10.8425,10.9342,10.8425,10.8759,335600.0
2011-09-02 09:40:00,13.03,13.05,13.0,13.04,496800.0,10.8675,10.8842,10.8425,10.8759,496800.0
2011-09-02 09:50:00,13.04,13.06,13.01,13.06,736400.0,10.8759,10.8925,10.8508,10.8925,736400.0
2011-09-02 10:00:00,13.06,13.13,13.06,13.13,358400.0,10.8925,10.9509,10.8925,10.9509,358400.0
2011-09-02 10:10:00,13.13,13.15,13.07,13.11,242800.0,10.9509,10.9676,10.9009,10.9342,242800.0
2011-09-02 10:20:00,13.11,13.11,13.08,13.1,379600.0,10.9342,10.9342,10.9092,10.9259,379600.0
2011-09-02 10:30:00,13.1,13.11,13.04,13.05,726800.0,10.9259,10.9342,10.8759,10.8842,726800.0
2011-09-02 10:40:00,13.05,13.07,12.99,13.02,494000.0,10.8842,10.9009,10.8342,10.8592,494000.0
2011-09-02 10:50:00,13.02,13.06,12.99,13.02,810000.0,10.8592,10.8925,10.8342,10.8592,810000.0
2011-09-02 11:00:00,13.03,13.07,13.01,13.06,573200.0,10.8675,10.9009,10.8508,10.8925,573200.0
2011-09-02 11:10:00,13.06,13.13,13.06,13.11,328800.0,10.8925,10.9509,10.8925,10.9342,328800.0
2011-09-02 11:20:00,13.11,13.17,13.1,13.16,468000.0,10.9342,10.9843,10.9259,10.9759,468000.0
2011-09-02 11:30:00,13.16,13.16,13.13,13.15,172400.0,10.9759,10.9759,10.9509,10.9676,172400.0
2011-09-02 11:40:00,13.15,13.15,13.1,13.13,226400.0,10.9676,10.9676,10.9259,10.9509,226400.0
2011-09-02 11:50:00,13.12,13.15,13.12,13.13,114400.0,10.9426,10.9676,10.9426,10.9509,114400.0
2011-09-02 12:00:00,13.13,13.17,13.13,13.15,109600.0,10.9509,10.9843,10.9509,10.9676,109600.0
2011-09-02 12:10:00,13.15,13.18,13.15,13.17,168800.0,10.9676,10.9926,10.9676,10.9843,168800.0
2011-09-02 12:20:00,13.17,13.18,13.17,13.18,177600.0,10.9843,10.9926,10.9843,10.9926,177600.0
2011-09-02 12:30:00,13.18,13.19,13.17,13.18,109600.0,10.9926,11.001,10.9843,10.9926,109600.0
2011-09-02 12:40:00,13.19,13.2,13.18,13.2,96800.0,11.001,11.0093,10.9926,11.0093,96800.0
2011-09-02 12:50:00,13.2,13.2,13.18,13.18,166800.0,11.0093,11.0093,10.9926,10.9926,166800.0
2011-09-02 13:00:00,13.18,13.19,13.17,13.18,93200.0,10.9926,11.001,10.9843,10.9926,93200.0
2011-09-02 13:10:00,13.18,13.18,13.12,13.13,412800.0,10.9926,10.9926,10.9426,10.9509,412800.0
2011-09-02 13:20:00,13.13,13.15,13.13,13.13,86400.0,10.9509,10.9676,10.9509,10.9509,86400.0
2011-09-02 13:30:00,13.14,13.16,13.12,13.12,136400.0,10.9593,10.9759,10.9426,10.9426,136400.0
2011-09-02 13:40:00,13.12,13.15,13.11,13.15,315200.0,10.9426,10.9676,10.9342,10.9676,315200.0
2011-09-02 13:50:00,13.15,13.17,13.15,13.15,226800.0,10.9676,10.9843,10.9676,10.9676,226800.0
2011-09-02 14:00:00,13.15,13.16,13.13,13.13,185600.0,10.9676,10.9759,10.9509,10.9509,185600.0
2011-09-02 14:10:00,13.13,13.15,13.11,13.12,414000.0,10.9509,10.9676,10.9342,10.9426,414000.0
2011-09-02 14:20:00,13.12,13.13,13.11,13.13,166400.0,10.9426,10.9509,10.9342,10.9509,166400.0
2011-09-02 14:30:00,13.12,13.12,13.08,13.1,296000.0,10.9426,10.9426,10.9092,10.9259,296000.0
2011-09-02 14:40:00,13.1,13.11,13.06,13.07,162800.0,10.9259,10.9342,10.8925,10.9009,162800.0
2011-09-02 14:50:00,13.07,13.11,13.07,13.08,241600.0,10.9009,10.9342,10.9009,10.9092,241600.0
2011-09-02 15:00:00,13.08,13.09,13.07,13.09,311200.0,10.9092,10.9176,10.9009,10.9176,311200.0
2011-09-02 15:10:00,13.08,13.1,13.07,13.08,326400.0,10.9092,10.9259,10.9009,10.9092,326400.0
2011-09-02 15:20:00,13.08,13.1,13.08,13.1,360400.0,10.9092,10.9259,10.9092,10.9259,360400.0
2011-09-02 15:30:00,13.1,13.12,13.09,13.12,560400.0,10.9259,10.9426,10.9176,10.9426,560400.0
2011-09-02 15:40:00,13.11,13.13,13.07,13.08,718800.0,10.9342,10.9509,10.9009,10.9092,718800.0
2011-09-02 15:50:00,13.08,13.11,13.06,13.06,1095600.0,10.9092,10.9342,10.8925,10.8925,1095600.0
2011-09-06 09:30:00,12.83,12.86,12.76,12.82,499600.0,10.7007,10.7257,10.6423,10.6924,499600.0
2011-09-06 09:40:00,12.82,12.85,12.79,12.84,269200.0,10.6924,10.7174,10.6673,10.709,269200.0
2011-09-06 09:50:00,12.84,12.88,12.82,12.87,242800.0,10.709,10.7424,10.6924,10.7341,242800.0
2011-09-06 10:00:00,12.87,12.95,12.86,12.89,431200.0,10.7341,10.8008,10.7257,10.7507,431200.0
2011-09-06 10:10:00,12.9,12.9,12.82,12.84,373600.0,10.7591,10.7591,10.6924,10.709,373600.0
2011-09-06 10:20:00,12.84,12.87,12.78,12.79,208400.0,10.709,10.7341,10.659,10.6673,208400.0
2011-09-06 10:30:00,12.79,12.81,12.77,12.78,170800.0,10.6673,10.684,10.6507,10.659,170800.0
2011-09-06 10:40:00,12.79,12.82,12.78,12.81,262800.0,10.6673,10.6924,10.659,10.684,262800.0
2011-09-06 10:50:00,12.81,12.87,12.81,12.86,327200.0,10.684,10.7341,10.684,10.7257,327200.0
2011-09-06 11:00:00,12.86,12.89,12.84,12.86,176400.0,10.7257,10.7507,10.709,10.7257,176400.0
2011-09-06 11:10:00,12.86,12.94,12.84,12.91,210400.0,10.7257,10.7925,10.709,10.7674,210400.0
2011-09-06 11:20:00,12.91,12.91,12.88,12.91,186400.0,10.7674,10.7674,10.7424,10.7674,186400.0
2011-09-06 11:30:00,12.91,12.94,12.88,12.88,215200.0,10.7674,10.7925,10.7424,10.7424,215200.0
2011-09-06 11:40:00,12.88,12.88,12.85,12.85,146000.0,10.7424,10.7424,10.7174,10.7174,146000.0
2011-09-06 11:50:00,12.85,12.89,12.85,12.88,160400.0,10.7174,10.7507,10.7174,10.7424,160400.0
2011-09-06 12:00:00,12.88,12.93,12.88,12.9,494000.0,10.7424,10.7841,10.7424,10.7591,494000.0
2011-09-06 12:10:00,12.9,12.94,12.9,12.93,116400.0,10.7591,10.7925,10.7591,10.7841,116400.0
2011-09-06 12:20:00,12.93,12.96,12.93,12.94,336800.0,10.7841,10.8091,10.7841,10.7925,336800.0
2011-09-06 12:30:00,12.94,12.94,12.92,12.92,90000.0,10.7925,10.7925,10.7758,10.7758,90000.0
2011-09-06 12:40:00,12.92,12.94,12.91,12.93,96000.0,10.7758,10.7925,10.7674,10.7841,96000.0
2011-09-06 12:50:00,12.93,12.94,12.9,12.92,62400.0,10.7841,10.7925,10.7591,10.7758,62400.0
2011-09-06 13:00:00,12.92,12.95,12.92,12.94,321200.0,10.7758,10.8008,10.7758,10.7925,321200.0
2011-09-06 13:10:00,12.94,12.97,12.94,12.95,110800.0,10.7925,10.8175,10.7925,10.8008,110800.0
2011-09-06 13:20:00,12.95,12.97,12.94,12.94,84000.0,10.8008,10.8175,10.7925,10.7925,84000.0
2011-09-06 13:30:00,12.93,12.96,12.92,12.96,192000.0,10.7841,10.8091,10.7758,10.8091,192000.0
2011-09-06 13:40:00,12.97,12.98,12.96,12.98,294400.0,10.8175,10.8258,10.8091,10.8258,294400.0
2011-09-06 13:50:00,12.98,12.99,12.96,12.97,205600.0,10.8258,10.8342,10.8091,10.8175,205600.0
2011-09-06 14:00:00,12.97,12.99,12.96,12.99,173200.0,10.8175,10.8342,10.8091,10.8342,173200.0
2011-09-06 14:10:00,12.99,13.01,12.99,12.99,462400.0,10.8342,10.8508,10.8342,10.8342,462400.0
2011-09-06 14:20:00,12.99,13.01,12.98,12.99,164800.0,10.8342,10.8508,10.8258,10.8342,164800.0
2011-09-06 14:30:00,12.99,13.01,12.98,12.99,172000.0,10.8342,10.8508,10.8258,10.8342,172000.0
2011-09-06 14:40:00,12.99,13.0,12.97,12.97,243200.0,10.8342,10.8425,10.8175,10.8175,243200.0
2011-09-06 14:50:00,12.97,12.99,12.96,12.97,200000.0,10.8175,10.8342,10.8091,10.8175,200000.0
2011-09-06 15:00:00,12.97,12.97,12.93,12.94,228000.0,10.8175,10.8175,10.7841,10.7925,228000.0
2011-09-06 15:10:00,12.94,12.94,12.91,12.92,286400.0,10.7925,10.7925,10.7674,10.7758,286400.0
2011-09-06 15:20:00,12.92,12.97,12.92,12.95,284800.0,10.7758,10.8175,10.7758,10.8008,284800.0
2011-09-06 15:30:00,12.95,12.98,12.92,12.98,667200.0,10.8008,10.8258,10.7758,10.8258,667200.0
2011-09-06 15:40:00,12.98,13.01,12.97,12.99,535600.0,10.8258,10.8508,10.8175,10.8342,535600.0
2011-09-06 15:50:00,12.99,13.04,12.99,13.02,1335600.0,10.8342,10.8759,10.8342,10.8592,1335600.0
2011-09-07 09:30:00,13.22,13.22,13.04,13.1,404800.0,11.026,11.026,10.8759,10.9259,404800.0
2011-09-07 09:40:00,13.1,13.18,13.09,13.14,512000.0,10.9259,10.9926,10.9176,10.9593,512000.0
2011-09-07 09:50:00,13.14,13.15,13.1,13.12,244000.0,10.9593,10.9676,10.9259,10.9426,244000.0
2011-09-07 10:00:00,13.12,13.13,13.09,13.13,192000.0,10.9426,10.9509,10.9176,10.9509,192000.0
2011-09-07 10:10:00,13.13,13.15,13.1,13.15,374400.0,10.9509,10.9676,10.9259,10.9676,374400.0
2011-09-07 10:20:00,13.15,13.18,13.12,13.12,284400.0,10.9676,10.9926,10.9426,10.9426,284400.0
2011-09-07 10:30:00,13.12,13.17,13.12,13.15,335200.0,10.9426,10.9843,10.9426,10.9676,335200.0
2011-09-07 10:40:00,13.15,13.19,13.14,13.15,218800.0,10.9676,11.001,10.9593,10.9676,218800.0
2011-09-07 10:50:00,13.14,13.15,13.13,13.14,164400.0,10.9593,10.9676,10.9509,10.9593,164400.0
2011-09-07 11:00:00,13.14,13.17,13.13,13.17,165200.0,10.9593,10.9843,10.9509,10.9843,165200.0
2011-09-07 11:10:00,13.17,13.21,13.17,13.19,215600.0,10.9843,11.0176,10.9843,11.001,215600.0
2011-09-07 11:20:00,13.2,13.24,13.19,13.24,356400.0,11.0093,11.0427,11.001,11.0427,356400.0
2011-09-07 11:30:00,13.24,13.24,13.22,13.23,190400.0,11.0427,11.0427,11.026,11.0343,190400.0
2011-09-07 11:40:00,13.24,13.25,13.23,13.25,132400.0,11.0427,11.051,11.0343,11.051,132400.0
2011-09-07 11:50:00,13.25,13.26,13.21,13.21,274000.0,11.051,11.0593,11.0176,11.0176,274000.0
2011-09-07 12:00:00,13.21,13.22,13.2,13.2,481200.0,11.0176,11.026,11.0093,11.0093,481200.0
2011-09-07 12:10:00,13.2,13.22,13.19,13.22,154800.0,11.0093,11.026,11.001,11.026,154800.0
2011-09-07 12:20:00,13.22,13.22,13.2,13.22,78800.0,11.026,11.026,11.0093,11.026,78800.0
2011-09-07 12:30:00,13.22,13.23,13.21,13.22,122400.0,11.026,11.0343,11.0176,11.026,122400.0
2011-09-07 12:40:00,13.22,13.22,13.21,13.21,110800.0,11.026,11.026,11.0176,11.0176,110800.0
2011-09-07 12:50:00,13.21,13.24,13.21,13.23,71600.0,11.0176,11.0427,11.0176,11.0343,71600.0
2011-09-07 13:00:00,13.23,13.25,13.22,13.24,145200.0,11.0343,11.051,11.026,11.0427,145200.0
2011-09-07 13:10:00,13.24,13.25,13.24,13.24,144400.0,11.0427,11.051,11.0427,11.0427,144400.0
2011-09-07 13:20:00,13.24,13.25,13.24,13.24,189600.0,11.0427,11.051,11.0427,11.0427,189600.0
2011-09-07 13:30:00,13.24,13.26,13.23,13.24,301200.0,11.0427,11.0593,11.0343,11.0427,301200.0
2011-09-07 13:40:00,13.24,13.25,13.23,13.24,145600.0,11.0427,11.051,11.0343,11.0427,145600.0
2011-09-07 13:50:00,13.24,13.25,13.23,13.23,181600.0,11.0427,11.051,11.0343,11.0343,181600.0
2011-09-07 14:00:00,13.23,13.25,13.22,13.25,272000.0,11.0343,11.051,11.026,11.051,272000.0
2011-09-07 14:10:00,13.25,13.26,13.23,13.24,263600.0,11.051,11.0593,11.0343,11.0427,263600.0
2011-09-07 14:20:00,13.24,13.26,13.23,13.25,135200.0,11.0427,11.0593,11.0343,11.051,135200.0
2011-09-07 14:30:00,13.25,13.26,13.24,13.24,224800.0,11.051,11.0593,11.0427,11.0427,224800.0
2011-09-07 14:40:00,13.24,13.26,13.24,13.26,223200.0,11.0427,11.0593,11.0427,11.0593,223200.0
2011-09-07 14:50:00,13.25,13.26,13.24,13.26,330800.0,11.051,11.0593,11.0427,11.0593,330800.0
2011-09-07 15:00:00,13.26,13.27,13.25,13.27,242800.0,11.0593,11.0677,11.051,11.0677,242800.0
2011-09-07 15:10:00,13.26,13.27,13.25,13.25,204000.0,11.0593,11.0677,11.051,11.051,204000.0
2011-09-07 15:20:00,13.25,13.26,13.23,13.24,233200.0,11.051,11.0593,11.0343,11.0427,233200.0
2011-09-07 15:30:00,13.24,13.25,13.21,13.22,535600.0,11.0427,11.051,11.0176,11.026,535600.0
2011-09-07 15:40:00,13.22,13.26,13.22,13.24,718000.0,11.026,11.0593,11.026,11.0427,718000.0
2011-09-07 15:50:00,13.24,13.28,13.23,13.27,1330000.0,11.0427,11.076,11.0343,11.0677,1330000.0
2011-09-08 09:30:00,13.18,13.24,13.17,13.21,385200.0,10.9926,11.0427,10.9843,11.0176,385200.0
2011-09-08 09:40:00,13.21,13.24,13.19,13.22,260400.0,11.0176,11.0427,11.001,11.026,260400.0
2011-09-08 09:50:00,13.23,13.24,13.2,13.24,251200.0,11.0343,11.0427,11.0093,11.0427,251200.0
2011-09-08 10:00:00,13.24,13.26,13.2,13.26,238400.0,11.0427,11.0593,11.0093,11.0593,238400.0
2011-09-08 10:10:00,13.26,13.27,13.25,13.27,181600.0,11.0593,11.0677,11.051,11.0677,181600.0
2011-09-08 10:20:00,13.27,13.28,13.26,13.27,148000.0,11.0677,11.076,11.0593,11.0677,148000.0
2011-09-08 10:30:00,13.26,13.33,13.26,13.27,251200.0,11.0593,11.1177,11.0593,11.0677,251200.0
2011-09-08 10:40:00,13.28,13.31,13.25,13.25,438000.0,11.076,11.101,11.051,11.051,438000.0
2011-09-08 10:50:00,13.25,13.29,13.24,13.29,433600.0,11.051,11.0844,11.0427,11.0844,433600.0
2011-09-08 11:00:00,13.3,13.31,13.28,13.29,192400.0,11.0927,11.101,11.076,11.0844,192400.0
2011-09-08 11:10:00,13.29,13.29,13.25,13.27,366400.0,11.0844,11.0844,11.051,11.0677,366400.0
2011-09-08 11:20:00,13.27,13.29,13.26,13.26,142000.0,11.0677,11.0844,11.0593,11.0593,142000.0
2011-09-08 11:30:00,13.26,13.3,13.25,13.29,112400.0,11.0593,11.0927,11.051,11.0844,112400.0
2011-09-08 11:40:00,13.3,13.3,13.25,13.25,118000.0,11.0927,11.0927,11.051,11.051,118000.0
2011-09-08 11:50:00,13.25,13.27,13.21,13.23,298000.0,11.051,11.0677,11.0176,11.0343,298000.0
2011-09-08 12:00:00,13.22,13.24,13.21,13.22,310800.0,11.026,11.0427,11.0176,11.026,310800.0
2011-09-08 12:10:00,13.22,13.23,13.21,13.23,146800.0,11.026,11.0343,11.0176,11.0343,146800.0
2011-09-08 12:20:00,13.23,13.24,13.22,13.22,106000.0,11.0343,11.0427,11.026,11.026,106000.0
2011-09-08 12:30:00,13.22,13.23,13.21,13.22,168400.0,11.026,11.0343,11.0176,11.026,168400.0
2011-09-08 12:40:00,13.22,13.24,13.22,13.24,252000.0,11.026,11.0427,11.026,11.0427,252000.0
2011-09-08 12:50:00,13.24,13.28,13.24,13.27,144400.0,11.0427,11.076,11.0427,11.0677,144400.0
2011-09-08 13:00:00,13.28,13.28,13.25,13.27,87600.0,11.076,11.076,11.051,11.0677,87600.0
2011-09-08 13:10:00,13.27,13.3,13.26,13.3,216000.0,11.0677,11.0927,11.0593,11.0927,216000.0
2011-09-08 13:20:00,13.3,13.31,13.28,13.3,137200.0,11.0927,11.101,11.076,11.0927,137200.0
2011-09-08 13:30:00,13.3,13.33,13.25,13.28,528800.0,11.0927,11.1177,11.051,11.076,528800.0
2011-09-08 13:40:00,13.28,13.28,13.25,13.27,608400.0,11.076,11.076,11.051,11.0677,608400.0
2011-09-08 13:50:00,13.27,13.28,13.25,13.28,325600.0,11.0677,11.076,11.051,11.076,325600.0
2011-09-08 14:00:00,13.28,13.3,13.25,13.29,315200.0,11.076,11.0927,11.051,11.0844,315200.0
2011-09-08 14:10:00,13.28,13.29,13.26,13.27,197600.0,11.076,11.0844,11.0593,11.0677,197600.0
2011-09-08 14:20:00,13.27,13.27,13.24,13.26,422000.0,11.0677,11.0677,11.0427,11.0593,422000.0
2011-09-08 14:30:00,13.25,13.28,13.24,13.26,335600.0,11.051,11.076,11.0427,11.0593,335600.0
2011-09-08 14:40:00,13.26,13.28,13.24,13.25,289600.0,11.0593,11.076,11.0427,11.051,289600.0
2011-09-08 14:50:00,13.25,13.27,13.24,13.27,378800.0,11.051,11.0677,11.0427,11.0677,378800.0
2011-09-08 15:00:00,13.27,13.27,13.23,13.25,767600.0,11.0677,11.0677,11.0343,11.051,767600.0
2011-09-08 15:10:00,13.25,13.25,13.22,13.24,399600.0,11.051,11.051,11.026,11.0427,399600.0
2011-09-08 15:20:00,13.24,13.31,13.24,13.31,606800.0,11.0427,11.101,11.0427,11.101,606800.0
2011-09-08 15:30:00,13.31,13.34,13.3,13.32,1063600.0,11.101,11.1261,11.0927,11.1094,1063600.0
2011-09-08 15:40:00,13.33,13.33,13.27,13.28,860000.0,11.1177,11.1177,11.0677,11.076,860000.0
2011-09-08 15:50:00,13.27,13.28,13.25,13.25,1123200.0,11.0677,11.076,11.051,11.051,1123200.0
2011-09-09 09:30:00,13.15,13.18,13.08,13.12,582400.0,10.9676,10.9926,10.9092,10.9426,582400.0
2011-09-09 09:40:00,13.12,13.18,13.08,13.16,661200.0,10.9426,10.9926,10.9092,10.9759,661200.0
2011-09-09 09:50:00,13.16,13.21,13.11,13.12,385200.0,10.9759,11.0176,10.9342,10.9426,385200.0
2011-09-09 10:00:00,13.12,13.17,13.11,13.12,357600.0,10.9426,10.9843,10.9342,10.9426,357600.0
2011-09-09 10:10:00,13.12,13.12,13.06,13.1,476000.0,10.9426,10.9426,10.8925,10.9259,476000.0
2011-09-09 10:20:00,13.1,13.11,13.08,13.11,887600.0,10.9259,10.9342,10.9092,10.9342,887600.0
2011-09-09 10:30:00,13.11,13.16,13.11,13.16,418400.0,10.9342,10.9759,10.9342,10.9759,418400.0
2011-09-09 10:40:00,13.15,13.19,13.13,13.19,250000.0,10.9676,11.001,10.9509,11.001,250000.0
2011-09-09 10:50:00,13.19,13.22,13.18,13.19,297200.0,11.001,11.026,10.9926,11.001,297200.0
2011-09-09 11:00:00,13.19,13.22,13.19,13.22,805600.0,11.001,11.026,11.001,11.026,805600.0
2011-09-09 11:10:00,13.22,13.25,13.16,13.17,1090400.0,11.026,11.051,10.9759,10.9843,1090400.0
2011-09-09 11:20:00,13.17,13.18,13.04,13.05,1287600.0,10.9843,10.9926,10.8759,10.8842,1287600.0
2011-09-09 11:30:00,13.05,13.11,13.05,13.1,505200.0,10.8842,10.9342,10.8842,10.9259,505200.0
2011-09-09 11:40:00,13.1,13.11,13.01,13.02,630400.0,10.9259,10.9342,10.8508,10.8592,630400.0
2011-09-09 11:50:00,13.02,13.02,12.99,12.99,239200.0,10.8592,10.8592,10.8342,10.8342,239200.0
2011-09-09 12:00:00,12.99,13.01,12.96,12.97,436800.0,10.8342,10.8508,10.8091,10.8175,436800.0
2011-09-09 12:10:00,12.97,13.0,12.96,12.98,429600.0,10.8175,10.8425,10.8091,10.8258,429600.0
2011-09-09 12:20:00,12.99,13.01,12.97,12.97,213600.0,10.8342,10.8508,10.8175,10.8175,213600.0
2011-09-09 12:30:00,12.97,12.98,12.91,12.93,282800.0,10.8175,10.8258,10.7674,10.7841,282800.0
2011-09-09 12:40:00,12.93,12.94,12.91,12.93,172800.0,10.7841,10.7925,10.7674,10.7841,172800.0
2011-09-09 12:50:00,12.93,12.99,12.92,12.98,274800.0,10.7841,10.8342,10.7758,10.8258,274800.0
2011-09-09 13:00:00,12.98,12.98,12.93,12.96,298000.0,10.8258,10.8258,10.7841,10.8091,298000.0
2011-09-09 13:10:00,12.96,13.02,12.96,12.99,350400.0,10.8091,10.8592,10.8091,10.8342,350400.0
2011-09-09 13:20:00,12.99,12.99,12.95,12.97,142400.0,10.8342,10.8342,10.8008,10.8175,142400.0
2011-09-09 13:30:00,12.97,12.97,12.94,12.96,223200.0,10.8175,10.8175,10.7925,10.8091,223200.0
2011-09-09 13:40:00,12.96,12.97,12.93,12.93,219200.0,10.8091,10.8175,10.7841,10.7841,219200.0
2011-09-09 13:50:00,12.93,12.94,12.92,12.93,171200.0,10.7841,10.7925,10.7758,10.7841,171200.0
2011-09-09 14:00:00,12.94,12.94,12.92,12.94,257200.0,10.7925,10.7925,10.7758,10.7925,257200.0
2011-09-09 14:10:00,12.94,12.95,12.89,12.91,460000.0,10.7925,10.8008,10.7507,10.7674,460000.0
2011-09-09 14:20:00,12.9,12.93,12.88,12.88,628400.0,10.7591,10.7841,10.7424,10.7424,628400.0
2011-09-09 14:30:00,12.88,12.89,12.86,12.88,527200.0,10.7424,10.7507,10.7257,10.7424,527200.0
2011-09-09 14:40:00,12.88,12.93,12.88,12.91,330800.0,10.7424,10.7841,10.7424,10.7674,330800.0
2011-09-09 14:50:00,12.9,12.91,12.89,12.89,363200.0,10.7591,10.7674,10.7507,10.7507,363200.0
2011-09-09 15:00:00,12.89,12.93,12.87,12.93,293200.0,10.7507,10.7841,10.7341,10.7841,293200.0
2011-09-09 15:10:00,12.93,12.95,12.9,12.95,360400.0,10.7841,10.8008,10.7591,10.8008,360400.0
2011-09-09 15:20:00,12.95,12.95,12.92,12.93,299200.0,10.8008,10.8008,10.7758,10.7841,299200.0
2011-09-09 15:30:00,12.92,12.99,12.92,12.99,312800.0,10.7758,10.8342,10.7758,10.8342,312800.0
2011-09-09 15:40:00,12.98,12.99,12.96,12.97,869600.0,10.8258,10.8342,10.8091,10.8175,869600.0
2011-09-09 15:50:00,12.98,12.99,12.95,12.95,1250400.0,10.8258,10.8342,10.8008,10.8008,1250400.0
2011-09-12 09:30:00,12.78,12.83,12.74,12.81,594400.0,10.659,10.7007,10.6256,10.684,594400.0
2011-09-12 09:40:00,12.81,12.89,12.8,12.86,275200.0,10.684,10.7507,10.6757,10.7257,275200.0
2011-09-12 09:50:00,12.86,13.01,12.85,12.99,379600.0,10.7257,10.8508,10.7174,10.8342,379600.0
2011-09-12 10:00:00,12.99,13.04,12.99,13.03,750400.0,10.8342,10.8759,10.8342,10.8675,750400.0
2011-09-12 10:10:00,13.03,13.04,12.89,12.9,723200.0,10.8675,10.8759,10.7507,10.7591,723200.0
2011-09-12 10:20:00,12.9,12.95,12.9,12.93,227600.0,10.7591,10.8008,10.7591,10.7841,227600.0
2011-09-12 10:30:00,12.93,12.96,12.92,12.95,149600.0,10.7841,10.8091,10.7758,10.8008,149600.0
2011-09-12 10:40:00,12.95,12.95,12.89,12.9,232000.0,10.8008,10.8008,10.7507,10.7591,232000.0
2011-09-12 10:50:00,12.91,12.92,12.88,12.88,179600.0,10.7674,10.7758,10.7424,10.7424,179600.0
2011-09-12 11:00:00,12.88,12.92,12.88,12.92,100800.0,10.7424,10.7758,10.7424,10.7758,100800.0
2011-09-12 11:10:00,12.92,12.94,12.89,12.92,95600.0,10.7758,10.7925,10.7507,10.7758,95600.0
2011-09-12 11:20:00,12.93,12.97,12.93,12.95,158800.0,10.7841,10.8175,10.7841,10.8008,158800.0
2011-09-12 11:30:00,12.95,12.98,12.94,12.98,168800.0,10.8008,10.8258,10.7925,10.8258,168800.0
2011-09-12 11:40:00,12.98,12.99,12.97,12.97,158000.0,10.8258,10.8342,10.8175,10.8175,158000.0
2011-09-12 11:50:00,12.97,12.98,12.95,12.95,106000.0,10.8175,10.8258,10.8008,10.8008,106000.0
2011-09-12 12:00:00,12.96,12.98,12.95,12.96,164400.0,10.8091,10.8258,10.8008,10.8091,164400.0
2011-09-12 12:10:00,12.96,12.97,12.95,12.95,158000.0,10.8091,10.8175,10.8008,10.8008,158000.0
2011-09-12 12:20:00,12.95,12.99,12.95,12.99,92400.0,10.8008,10.8342,10.8008,10.8342,92400.0
2011-09-12 12:30:00,12.99,12.99,12.95,12.95,196000.0,10.8342,10.8342,10.8008,10.8008,196000.0
2011-09-12 12:40:00,12.95,12.96,12.94,12.94,128400.0,10.8008,10.8091,10.7925,10.7925,128400.0
2011-09-12 12:50:00,12.94,12.97,12.94,12.97,117600.0,10.7925,10.8175,10.7925,10.8175,117600.0
2011-09-12 13:00:00,12.97,12.99,12.95,12.96,154000.0,10.8175,10.8342,10.8008,10.8091,154000.0
2011-09-12 13:10:00,12.96,12.98,12.94,12.96,156000.0,10.8091,10.8258,10.7925,10.8091,156000.0
2011-09-12 13:20:00,12.95,12.96,12.94,12.94,90000.0,10.8008,10.8091,10.7925,10.7925,90000.0
2011-09-12 13:30:00,12.95,12.95,12.9,12.9,408000.0,10.8008,10.8008,10.7591,10.7591,408000.0
2011-09-12 13:40:00,12.9,12.93,12.9,12.92,156000.0,10.7591,10.7841,10.7591,10.7758,156000.0
2011-09-12 13:50:00,12.92,12.95,12.92,12.94,77600.0,10.7758,10.8008,10.7758,10.7925,77600.0
2011-09-12 14:00:00,12.94,12.94,12.88,12.9,304800.0,10.7925,10.7925,10.7424,10.7591,304800.0
2011-09-12 14:10:00,12.89,12.91,12.88,12.89,122000.0,10.7507,10.7674,10.7424,10.7507,122000.0
2011-09-12 14:20:00,12.89,12.94,12.89,12.92,256400.0,10.7507,10.7925,10.7507,10.7758,256400.0
2011-09-12 14:30:00,12.92,13.01,12.91,12.97,759600.0,10.7758,10.8508,10.7674,10.8175,759600.0
2011-09-12 14:40:00,12.97,13.04,12.96,12.98,420000.0,10.8175,10.8759,10.8091,10.8258,420000.0
2011-09-12 14:50:00,12.97,12.98,12.92,12.93,363200.0,10.8175,10.8258,10.7758,10.7841,363200.0
2011-09-12 15:00:00,12.93,12.95,12.91,12.93,462400.0,10.7841,10.8008,10.7674,10.7841,462400.0
2011-09-12 15:10:00,12.93,12.96,12.92,12.96,210000.0,10.7841,10.8091,10.7758,10.8091,210000.0
2011-09-12 15:20:00,12.95,13.01,12.93,13.0,560800.0,10.8008,10.8508,10.7841,10.8425,560800.0
2011-09-12 15:30:00,13.0,13.03,12.99,13.01,839600.0,10.8425,10.8675,10.8342,10.8508,839600.0
2011-09-12 15:40:00,13.01,13.05,13.0,13.04,699200.0,10.8508,10.8842,10.8425,10.8759,699200.0
2011-09-12 15:50:00,13.04,13.12,13.04,13.12,1567600.0,10.8759,10.9426,10.8759,10.9426,1567600.0
2011-09-13 09:30:00,13.11,13.12,13.04,13.04,403200.0,10.9342,10.9426,10.8759,10.8759,403200.0
2011-09-13 09:40:00,13.04,13.13,13.03,13.12,410800.0,10.8759,10.9509,10.8675,10.9426,410800.0
2011-09-13 09:50:00,13.12,13.22,13.11,13.2,366800.0,10.9426,11.026,10.9342,11.0093,366800.0
2011-09-13 10:00:00,13.2,13.26,13.18,13.22,459600.0,11.0093,11.0593,10.9926,11.026,459600.0
2011-09-13 10:10:00,13.22,13.22,13.12,13.13,423200.0,11.026,11.026,10.9426,10.9509,423200.0
2011-09-13 10:20:00,13.13,13.18,13.11,13.16,242400.0,10.9509,10.9926,10.9342,10.9759,242400.0
2011-09-13 10:30:00,13.15,13.18,13.1,13.14,343200.0,10.9676,10.9926,10.9259,10.9593,343200.0
2011-09-13 10:40:00,13.14,13.15,13.12,13.13,635200.0,10.9593,10.9676,10.9426,10.9509,635200.0
2011-09-13 10:50:00,13.13,13.15,13.1,13.11,622800.0,10.9509,10.9676,10.9259,10.9342,622800.0
2011-09-13 11:00:00,13.11,13.13,13.05,13.09,516000.0,10.9342,10.9509,10.8842,10.9176,516000.0
2011-09-13 11:10:00,13.08,13.11,13.06,13.08,312000.0,10.9092,10.9342,10.8925,10.9092,312000.0
2011-09-13 11:20:00,13.08,13.09,13.06,13.09,204400.0,10.9092,10.9176,10.8925,10.9176,204400.0
2011-09-13 11:30:00,13.09,13.09,13.06,13.07,341200.0,10.9176,10.9176,10.8925,10.9009,341200.0
2011-09-13 11:40:00,13.07,13.09,13.05,13.06,390800.0,10.9009,10.9176,10.8842,10.8925,390800.0
2011-09-13 11:50:00,13.06,13.08,13.06,13.07,227200.0,10.8925,10.9092,10.8925,10.9009,227200.0
2011-09-13 12:00:00,13.06,13.08,13.03,13.08,434400.0,10.8925,10.9092,10.8675,10.9092,434400.0
2011-09-13 12:10:00,13.08,13.12,13.07,13.11,172800.0,10.9092,10.9426,10.9009,10.9342,172800.0
2011-09-13 12:20:00,13.11,13.13,13.09,13.12,152800.0,10.9342,10.9509,10.9176,10.9426,152800.0
2011-09-13 12:30:00,13.12,13.14,13.1,13.13,121600.0,10.9426,10.9593,10.9259,10.9509,121600.0
2011-09-13 12:40:00,13.13,13.15,13.12,13.12,92400.0,10.9509,10.9676,10.9426,10.9426,92400.0
2011-09-13 12:50:00,13.12,13.15,13.12,13.13,115600.0,10.9426,10.9676,10.9426,10.9509,115600.0
2011-09-13 13:00:00,13.13,13.15,13.13,13.14,130000.0,10.9509,10.9676,10.9509,10.9593,130000.0
2011-09-13 13:10:00,13.14,13.17,13.13,13.13,130000.0,10.9593,10.9843,10.9509,10.9509,130000.0
2011-09-13 13:20:00,13.14,13.16,13.13,13.15,102000.0,10.9593,10.9759,10.9509,10.9676,102000.0
2011-09-13 13:30:00,13.15,13.15,13.12,13.13,157200.0,10.9676,10.9676,10.9426,10.9509,157200.0
2011-09-13 13:40:00,13.13,13.17,13.13,13.15,137200.0,10.9509,10.9843,10.9509,10.9676,137200.0
2011-09-13 13:50:00,13.15,13.18,13.13,13.15,320400.0,10.9676,10.9926,10.9509,10.9676,320400.0
2011-09-13 14:00:00,13.15,13.16,13.13,13.14,304800.0,10.9676,10.9759,10.9509,10.9593,304800.0
2011-09-13 14:10:00,13.13,13.16,13.12,13.15,476000.0,10.9509,10.9759,10.9426,10.9676,476000.0
2011-09-13 14:20:00,13.14,13.18,13.14,13.18,693200.0,10.9593,10.9926,10.9593,10.9926,693200.0
2011-09-13 14:30:00,13.19,13.19,13.15,13.15,472000.0,11.001,11.001,10.9676,10.9676,472000.0
2011-09-13 14:40:00,13.15,13.18,13.12,13.12,444800.0,10.9676,10.9926,10.9426,10.9426,444800.0
2011-09-13 14:50:00,13.12,13.17,13.11,13.16,982400.0,10.9426,10.9843,10.9342,10.9759,982400.0
2011-09-13 15:00:00,13.16,13.19,13.15,13.17,514400.0,10.9759,11.001,10.9676,10.9843,514400.0
2011-09-13 15:10:00,13.17,13.18,13.1,13.11,466000.0,10.9843,10.9926,10.9259,10.9342,466000.0
2011-09-13 15:20:00,13.11,13.16,13.09,13.16,473600.0,10.9342,10.9759,10.9176,10.9759,473600.0
2011-09-13 15:30:00,13.16,13.2,13.15,13.18,561200.0,10.9759,11.0093,10.9676,10.9926,561200.0
2011-09-13 15:40:00,13.18,13.21,13.16,13.19,585200.0,10.9926,11.0176,10.9759,11.001,585200.0
2011-09-13 15:50:00,13.2,13.2,13.16,13.17,752800.0,11.0093,11.0093,10.9759,10.9843,752800.0
2011-09-14 09:30:00,13.2,13.25,13.18,13.18,385600.0,11.0093,11.051,10.9926,10.9926,385600.0
2011-09-14 09:40:00,13.18,13.18,13.13,13.14,384400.0,10.9926,10.9926,10.9509,10.9593,384400.0
2011-09-14 09:50:00,13.15,13.17,13.09,13.1,442400.0,10.9676,10.9843,10.9176,10.9259,442400.0
2011-09-14 10:00:00,13.1,13.1,13.06,13.06,350000.0,10.9259,10.9259,10.8925,10.8925,350000.0
2011-09-14 10:10:00,13.06,13.1,12.98,12.99,762400.0,10.8925,10.9259,10.8258,10.8342,762400.0
2011-09-14 10:20:00,12.98,13.06,12.95,13.05,718400.0,10.8258,10.8925,10.8008,10.8842,718400.0
2011-09-14 10:30:00,13.05,13.08,13.03,13.07,484400.0,10.8842,10.9092,10.8675,10.9009,484400.0
2011-09-14 10:40:00,13.08,13.08,12.99,13.02,457200.0,10.9092,10.9092,10.8342,10.8592,457200.0
2011-09-14 10:50:00,13.02,13.04,12.98,13.0,700800.0,10.8592,10.8759,10.8258,10.8425,700800.0
2011-09-14 11:00:00,13.0,13.07,12.98,13.06,393200.0,10.8425,10.9009,10.8258,10.8925,393200.0
2011-09-14 11:10:00,13.06,13.08,13.03,13.03,224000.0,10.8925,10.9092,10.8675,10.8675,224000.0
2011-09-14 11:20:00,13.03,13.08,13.02,13.07,215600.0,10.8675,10.9092,10.8592,10.9009,215600.0
2011-09-14 11:30:00,13.07,13.09,13.06,13.09,408800.0,10.9009,10.9176,10.8925,10.9176,408800.0
2011-09-14 11:40:00,13.09,13.1,13.07,13.08,314800.0,10.9176,10.9259,10.9009,10.9092,314800.0
2011-09-14 11:50:00,13.08,13.11,13.07,13.11,284400.0,10.9092,10.9342,10.9009,10.9342,284400.0
2011-09-14 12:00:00,13.11,13.11,13.07,13.08,215200.0,10.9342,10.9342,10.9009,10.9092,215200.0
2011-09-14 12:10:00,13.08,13.09,13.06,13.06,1248400.0,10.9092,10.9176,10.8925,10.8925,1248400.0
2011-09-14 12:20:00,13.06,13.15,13.06,13.14,370800.0,10.8925,10.9676,10.8925,10.9593,370800.0
2011-09-14 12:30:00,13.14,13.16,13.13,13.15,234800.0,10.9593,10.9759,10.9509,10.9676,234800.0
2011-09-14 12:40:00,13.15,13.17,13.14,13.15,221200.0,10.9676,10.9843,10.9593,10.9676,221200.0
2011-09-14 12:50:00,13.15,13.15,13.12,13.13,311200.0,10.9676,10.9676,10.9426,10.9509,311200.0
2011-09-14 13:00:00,13.13,13.15,13.12,13.14,163200.0,10.9509,10.9676,10.9426,10.9593,163200.0
2011-09-14 13:10:00,13.14,13.15,13.13,13.15,164000.0,10.9593,10.9676,10.9509,10.9676,164000.0
2011-09-14 13:20:00,13.16,13.19,13.15,13.19,360000.0,10.9759,11.001,10.9676,11.001,360000.0
2011-09-14 13:30:00,13.18,13.2,13.16,13.2,191600.0,10.9926,11.0093,10.9759,11.0093,191600.0
2011-09-14 13:40:00,13.2,13.28,13.2,13.27,776400.0,11.0093,11.076,11.0093,11.0677,776400.0
2011-09-14 13:50:00,13.27,13.29,13.25,13.26,639200.0,11.0677,11.0844,11.051,11.0593,639200.0
2011-09-14 14:00:00,13.26,13.34,13.26,13.33,469200.0,11.0593,11.1261,11.0593,11.1177,469200.0
2011-09-14 14:10:00,13.33,13.35,13.3,13.34,377600.0,11.1177,11.1344,11.0927,11.1261,377600.0
2011-09-14 14:20:00,13.33,13.35,13.31,13.33,277200.0,11.1177,11.1344,11.101,11.1177,277200.0
2011-09-14 14:30:00,13.33,13.34,13.31,13.31,292000.0,11.1177,11.1261,11.101,11.101,292000.0
2011-09-14 14:40:00,13.31,13.33,13.3,13.32,241600.0,11.101,11.1177,11.0927,11.1094,241600.0
2011-09-14 14:50:00,13.32,13.4,13.32,13.39,423600.0,11.1094,11.1761,11.1094,11.1678,423600.0
2011-09-14 15:00:00,13.39,13.45,13.38,13.44,549200.0,11.1678,11.2178,11.1594,11.2095,549200.0
2011-09-14 15:10:00,13.44,13.48,13.44,13.47,786000.0,11.2095,11.2428,11.2095,11.2345,786000.0
2011-09-14 15:20:00,13.47,13.47,13.4,13.4,1202800.0,11.2345,11.2345,11.1761,11.1761,1202800.0
2011-09-14 15:30:00,13.4,13.42,13.38,13.4,924800.0,11.1761,11.1928,11.1594,11.1761,924800.0
2011-09-14 15:40:00,13.4,13.41,13.33,13.35,1176400.0,11.1761,11.1844,11.1177,11.1344,1176400.0
2011-09-14 15:50:00,13.35,13.38,13.34,13.37,3248000.0,11.1344,11.1594,11.1261,11.1511,3248000.0
2011-09-15 09:30:00,13.54,13.6,13.45,13.6,657600.0,11.2929,11.3429,11.2178,11.3429,657600.0
2011-09-15 09:40:00,13.59,13.6,13.46,13.49,500000.0,11.3346,11.3429,11.2262,11.2512,500000.0
2011-09-15 09:50:00,13.49,13.59,13.49,13.54,463600.0,11.2512,11.3346,11.2512,11.2929,463600.0
2011-09-15 10:00:00,13.55,13.63,13.54,13.63,464800.0,11.3012,11.3679,11.2929,11.3679,464800.0
2011-09-15 10:10:00,13.62,13.63,13.52,13.58,636400.0,11.3596,11.3679,11.2762,11.3262,636400.0
2011-09-15 10:20:00,13.58,13.58,13.52,13.54,588000.0,11.3262,11.3262,11.2762,11.2929,588000.0
2011-09-15 10:30:00,13.54,13.57,13.53,13.54,466000.0,11.2929,11.3179,11.2845,11.2929,466000.0
2011-09-15 10:40:00,13.54,13.55,13.53,13.55,302400.0,11.2929,11.3012,11.2845,11.3012,302400.0
2011-09-15 10:50:00,13.54,13.56,13.51,13.52,341200.0,11.2929,11.3096,11.2679,11.2762,341200.0
2011-09-15 11:00:00,13.52,13.56,13.5,13.56,378400.0,11.2762,11.3096,11.2595,11.3096,378400.0
2011-09-15 11:10:00,13.56,13.58,13.53,13.57,271600.0,11.3096,11.3262,11.2845,11.3179,271600.0
2011-09-15 11:20:00,13.57,13.62,13.56,13.62,456000.0,11.3179,11.3596,11.3096,11.3596,456000.0
2011-09-15 11:30:00,13.62,13.7,13.61,13.69,657200.0,11.3596,11.4263,11.3513,11.418,657200.0
2011-09-15 11:40:00,13.69,13.71,13.67,13.67,579200.0,11.418,11.4347,11.4013,11.4013,579200.0
2011-09-15 11:50:00,13.67,13.72,13.65,13.72,555200.0,11.4013,11.443,11.3846,11.443,555200.0
2011-09-15 12:00:00,13.72,13.72,13.66,13.69,461200.0,11.443,11.443,11.393,11.418,461200.0
2011-09-15 12:10:00,13.7,13.74,13.69,13.74,340800.0,11.4263,11.4597,11.418,11.4597,340800.0
2011-09-15 12:20:00,13.74,13.74,13.72,13.74,308800.0,11.4597,11.4597,11.443,11.4597,308800.0
2011-09-15 12:30:00,13.74,13.75,13.73,13.73,307200.0,11.4597,11.468,11.4513,11.4513,307200.0
2011-09-15 12:40:00,13.74,13.75,13.74,13.75,163600.0,11.4597,11.468,11.4597,11.468,163600.0
2011-09-15 12:50:00,13.75,13.79,13.74,13.79,356000.0,11.468,11.5014,11.4597,11.5014,356000.0
2011-09-15 13:00:00,13.79,13.81,13.78,13.81,377600.0,11.5014,11.5181,11.493,11.5181,377600.0
2011-09-15 13:10:00,13.81,13.81,13.8,13.81,175200.0,11.5181,11.5181,11.5097,11.5181,175200.0
2011-09-15 13:20:00,13.81,13.82,13.79,13.8,458000.0,11.5181,11.5264,11.5014,11.5097,458000.0
2011-09-15 13:30:00,13.8,13.82,13.78,13.8,572000.0,11.5097,11.5264,11.493,11.5097,572000.0
2011-09-15 13:40:00,13.8,13.82,13.8,13.81,510800.0,11.5097,11.5264,11.5097,11.5181,510800.0
2011-09-15 13:50:00,13.81,13.83,13.8,13.83,296800.0,11.5181,11.5347,11.5097,11.5347,296800.0
2011-09-15 14:00:00,13.83,13.87,13.83,13.87,530000.0,11.5347,11.5681,11.5347,11.5681,530000.0
2011-09-15 14:10:00,13.87,13.89,13.85,13.85,690000.0,11.5681,11.5848,11.5514,11.5514,690000.0
2011-09-15 14:20:00,13.85,13.87,13.85,13.85,305200.0,11.5514,11.5681,11.5514,11.5514,305200.0
2011-09-15 14:30:00,13.86,13.87,13.85,13.86,456400.0,11.5598,11.5681,11.5514,11.5598,456400.0
2011-09-15 14:40:00,13.86,13.88,13.85,13.86,284400.0,11.5598,11.5764,11.5514,11.5598,284400.0
2011-09-15 14:50:00,13.86,13.87,13.85,13.85,350000.0,11.5598,11.5681,11.5514,11.5514,350000.0
2011-09-15 15:00:00,13.85,13.87,13.85,13.86,383200.0,11.5514,11.5681,11.5514,11.5598,383200.0
2011-09-15 15:10:00,13.86,13.86,13.83,13.83,528000.0,11.5598,11.5598,11.5347,11.5347,528000.0
2011-09-15 15:20:00,13.83,13.84,13.8,13.81,916400.0,11.5347,11.5431,11.5097,11.5181,916400.0
2011-09-15 15:30:00,13.81,13.87,13.8,13.87,1147200.0,11.5181,11.5681,11.5097,11.5681,1147200.0
2011-09-15 15:40:00,13.87,13.9,13.86,13.9,959600.0,11.5681,11.5931,11.5598,11.5931,959600.0
2011-09-15 15:50:00,13.9,13.9,13.87,13.88,1620800.0,11.5931,11.5931,11.5681,11.5764,1620800.0
2011-09-16 09:30:00,13.97,14.1,13.95,14.05,2932000.0,11.6515,11.7599,11.6348,11.7182,2932000.0
2011-09-16 09:40:00,14.05,14.07,14.01,14.06,654000.0,11.7182,11.7349,11.6849,11.7266,654000.0
2011-09-16 09:50:00,14.07,14.11,14.04,14.06,871200.0,11.7349,11.7683,11.7099,11.7266,871200.0
2011-09-16 10:00:00,14.06,14.14,14.06,14.14,545200.0,11.7266,11.7933,11.7266,11.7933,545200.0
2011-09-16 10:10:00,14.13,14.17,14.13,14.13,568000.0,11.785,11.8183,11.785,11.785,568000.0
2011-09-16 10:20:00,14.13,14.16,14.11,14.16,596800.0,11.785,11.81,11.7683,11.81,596800.0
2011-09-16 10:30:00,14.16,14.21,14.16,14.21,646000.0,11.81,11.8517,11.81,11.8517,646000.0
2011-09-16 10:40:00,14.21,14.24,14.13,14.14,543200.0,11.8517,11.8767,11.785,11.7933,543200.0
2011-09-16 10:50:00,14.14,14.15,14.08,14.13,325200.0,11.7933,11.8016,11.7433,11.785,325200.0
2011-09-16 11:00:00,14.13,14.16,14.13,14.15,299200.0,11.785,11.81,11.785,11.8016,299200.0
2011-09-16 11:10:00,14.15,14.2,14.15,14.19,526000.0,11.8016,11.8433,11.8016,11.835,526000.0
2011-09-16 11:20:00,14.19,14.2,14.18,14.2,301200.0,11.835,11.8433,11.8267,11.8433,301200.0
2011-09-16 11:30:00,14.2,14.24,14.18,14.24,480800.0,11.8433,11.8767,11.8267,11.8767,480800.0
2011-09-16 11:40:00,14.24,14.27,14.23,14.27,493600.0,11.8767,11.9017,11.8684,11.9017,493600.0
2011-09-16 11:50:00,14.27,14.34,14.27,14.34,556000.0,11.9017,11.9601,11.9017,11.9601,556000.0
2011-09-16 12:00:00,14.33,14.37,14.33,14.37,790400.0,11.9518,11.9851,11.9518,11.9851,790400.0
2011-09-16 12:10:00,14.37,14.38,14.36,14.37,1087200.0,11.9851,11.9935,11.9768,11.9851,1087200.0
2011-09-16 12:20:00,14.38,14.4,14.37,14.39,378800.0,11.9935,12.0101,11.9851,12.0018,378800.0
2011-09-16 12:30:00,14.39,14.39,14.37,14.38,424400.0,12.0018,12.0018,11.9851,11.9935,424400.0
2011-09-16 12:40:00,14.38,14.39,14.37,14.38,225200.0,11.9935,12.0018,11.9851,11.9935,225200.0
2011-09-16 12:50:00,14.38,14.38,14.37,14.37,399600.0,11.9935,11.9935,11.9851,11.9851,399600.0
2011-09-16 13:00:00,14.37,14.39,14.36,14.36,662000.0,11.9851,12.0018,11.9768,11.9768,662000.0
2011-09-16 13:10:00,14.36,14.36,14.29,14.29,429200.0,11.9768,11.9768,11.9184,11.9184,429200.0
2011-09-16 13:20:00,14.29,14.33,14.28,14.31,305200.0,11.9184,11.9518,11.9101,11.9351,305200.0
2011-09-16 13:30:00,14.31,14.31,14.25,14.27,432000.0,11.9351,11.9351,11.885,11.9017,432000.0
2011-09-16 13:40:00,14.27,14.31,14.27,14.3,164800.0,11.9017,11.9351,11.9017,11.9267,164800.0
2011-09-16 13:50:00,14.3,14.33,14.3,14.32,236800.0,11.9267,11.9518,11.9267,11.9434,236800.0
2011-09-16 14:00:00,14.32,14.33,14.28,14.29,496800.0,11.9434,11.9518,11.9101,11.9184,496800.0
2011-09-16 14:10:00,14.29,14.29,14.23,14.24,437600.0,11.9184,11.9184,11.8684,11.8767,437600.0
2011-09-16 14:20:00,14.24,14.24,14.22,14.22,301200.0,11.8767,11.8767,11.86,11.86,301200.0
2011-09-16 14:30:00,14.23,14.31,14.23,14.31,417200.0,11.8684,11.9351,11.8684,11.9351,417200.0
2011-09-16 14:40:00,14.3,14.31,14.29,14.3,303200.0,11.9267,11.9351,11.9184,11.9267,303200.0
2011-09-16 14:50:00,14.3,14.31,14.29,14.31,301600.0,11.9267,11.9351,11.9184,11.9351,301600.0
2011-09-16 15:00:00,14.31,14.31,14.29,14.29,386000.0,11.9351,11.9351,11.9184,11.9184,386000.0
2011-09-16 15:10:00,14.29,14.3,14.29,14.29,320000.0,11.9184,11.9267,11.9184,11.9184,320000.0
2011-09-16 15:20:00,14.29,14.3,14.26,14.28,612400.0,11.9184,11.9267,11.8934,11.9101,612400.0
2011-09-16 15:30:00,14.28,14.3,14.28,14.28,888000.0,11.9101,11.9267,11.9101,11.9101,888000.0
2011-09-16 15:40:00,14.28,14.31,14.28,14.3,929600.0,11.9101,11.9351,11.9101,11.9267,929600.0
2011-09-16 15:50:00,14.29,14.33,14.29,14.31,1453600.0,11.9184,11.9518,11.9184,11.9351,1453600.0
2011-09-19 09:30:00,13.75,14.13,13.75,14.08,1329600.0,11.468,11.785,11.468,11.7433,1329600.0
2011-09-19 09:40:00,14.07,14.1,14.01,14.07,451600.0,11.7349,11.7599,11.6849,11.7349,451600.0
2011-09-19 09:50:00,14.07,14.11,14.03,14.1,539200.0,11.7349,11.7683,11.7016,11.7599,539200.0
2011-09-19 10:00:00,14.09,14.16,14.09,14.16,700800.0,11.7516,11.81,11.7516,11.81,700800.0
2011-09-19 10:10:00,14.16,14.18,14.1,14.13,364800.0,11.81,11.8267,11.7599,11.785,364800.0
2011-09-19 10:20:00,14.13,14.16,14.1,14.14,244000.0,11.785,11.81,11.7599,11.7933,244000.0
2011-09-19 10:30:00,14.15,14.2,14.15,14.16,225600.0,11.8016,11.8433,11.8016,11.81,225600.0
2011-09-19 10:40:00,14.16,14.16,14.11,14.14,168800.0,11.81,11.81,11.7683,11.7933,168800.0
2011-09-19 10:50:00,14.14,14.15,14.11,14.13,197600.0,11.7933,11.8016,11.7683,11.785,197600.0
2011-09-19 11:00:00,14.13,14.19,14.13,14.18,276800.0,11.785,11.835,11.785,11.8267,276800.0
2011-09-19 11:10:00,14.19,14.19,14.15,14.15,235200.0,11.835,11.835,11.8016,11.8016,235200.0
2011-09-19 11:20:00,14.15,14.19,14.15,14.16,281600.0,11.8016,11.835,11.8016,11.81,281600.0
2011-09-19 11:30:00,14.16,14.2,14.15,14.2,149600.0,11.81,11.8433,11.8016,11.8433,149600.0
2011-09-19 11:40:00,14.19,14.27,14.19,14.26,374400.0,11.835,11.9017,11.835,11.8934,374400.0
2011-09-19 11:50:00,14.27,14.27,14.22,14.24,340400.0,11.9017,11.9017,11.86,11.8767,340400.0
2011-09-19 12:00:00,14.24,14.26,14.21,14.22,431200.0,11.8767,11.8934,11.8517,11.86,431200.0
2011-09-19 12:10:00,14.22,14.23,14.18,14.18,167600.0,11.86,11.8684,11.8267,11.8267,167600.0
2011-09-19 12:20:00,14.18,14.19,14.15,14.17,100800.0,11.8267,11.835,11.8016,11.8183,100800.0
2011-09-19 12:30:00,14.17,14.18,14.15,14.16,101600.0,11.8183,11.8267,11.8016,11.81,101600.0
2011-09-19 12:40:00,14.15,14.2,14.15,14.18,138000.0,11.8016,11.8433,11.8016,11.8267,138000.0
2011-09-19 12:50:00,14.18,14.2,14.16,14.18,112400.0,11.8267,11.8433,11.81,11.8267,112400.0
2011-09-19 13:00:00,14.18,14.2,14.17,14.2,139200.0,11.8267,11.8433,11.8183,11.8433,139200.0
2011-09-19 13:10:00,14.2,14.22,14.19,14.22,206400.0,11.8433,11.86,11.835,11.86,206400.0
2011-09-19 13:20:00,14.22,14.24,14.21,14.23,251600.0,11.86,11.8767,11.8517,11.8684,251600.0
2011-09-19 13:30:00,14.23,14.25,14.22,14.25,254400.0,11.8684,11.885,11.86,11.885,254400.0
2011-09-19 13:40:00,14.24,14.25,14.23,14.24,150400.0,11.8767,11.885,11.8684,11.8767,150400.0
2011-09-19 13:50:00,14.24,14.24,14.22,14.23,148800.0,11.8767,11.8767,11.86,11.8684,148800.0
2011-09-19 14:00:00,14.24,14.26,14.21,14.25,272400.0,11.8767,11.8934,11.8517,11.885,272400.0
2011-09-19 14:10:00,14.24,14.27,14.24,14.27,308400.0,11.8767,11.9017,11.8767,11.9017,308400.0
2011-09-19 14:20:00,14.26,14.29,14.24,14.24,305200.0,11.8934,11.9184,11.8767,11.8767,305200.0
2011-09-19 14:30:00,14.24,14.29,14.24,14.29,384400.0,11.8767,11.9184,11.8767,11.9184,384400.0
2011-09-19 14:40:00,14.29,14.3,14.26,14.28,221600.0,11.9184,11.9267,11.8934,11.9101,221600.0
2011-09-19 14:50:00,14.28,14.29,14.22,14.23,435200.0,11.9101,11.9184,11.86,11.8684,435200.0
2011-09-19 15:00:00,14.22,14.24,14.22,14.22,442400.0,11.86,11.8767,11.86,11.86,442400.0
2011-09-19 15:10:00,14.23,14.3,14.22,14.28,746400.0,11.8684,11.9267,11.86,11.9101,746400.0
2011-09-19 15:20:00,14.28,14.31,14.27,14.31,791200.0,11.9101,11.9351,11.9017,11.9351,791200.0
2011-09-19 15:30:00,14.31,14.37,14.31,14.37,772800.0,11.9351,11.9851,11.9351,11.9851,772800.0
2011-09-19 15:40:00,14.36,14.37,14.34,14.36,779200.0,11.9768,11.9851,11.9601,11.9768,779200.0
2011-09-19 15:50:00,14.36,14.36,14.33,14.35,3015200.0,11.9768,11.9768,11.9518,11.9684,3015200.0
2011-09-20 09:30:00,14.35,14.42,14.23,14.27,1000400.0,11.9684,12.0268,11.8684,11.9017,1000400.0
2011-09-20 09:40:00,14.27,14.28,14.24,14.27,737200.0,11.9017,11.9101,11.8767,11.9017,737200.0
2011-09-20 09:50:00,14.26,14.43,14.26,14.42,1186000.0,11.8934,12.0352,11.8934,12.0268,1186000.0
2011-09-20 10:00:00,14.42,14.5,14.42,14.44,1313200.0,12.0268,12.0935,12.0268,12.0435,1313200.0
2011-09-20 10:10:00,14.43,14.56,14.42,14.56,900400.0,12.0352,12.1436,12.0268,12.1436,900400.0
2011-09-20 10:20:00,14.56,14.63,14.56,14.63,721600.0,12.1436,12.202,12.1436,12.202,721600.0
2011-09-20 10:30:00,14.63,14.71,14.62,14.7,604400.0,12.202,12.2687,12.1936,12.2604,604400.0
2011-09-20 10:40:00,14.7,14.79,14.7,14.78,504000.0,12.2604,12.3354,12.2604,12.3271,504000.0
2011-09-20 10:50:00,14.78,14.81,14.76,14.8,663600.0,12.3271,12.3521,12.3104,12.3438,663600.0
2011-09-20 11:00:00,14.79,14.85,14.79,14.84,1014000.0,12.3354,12.3855,12.3354,12.3771,1014000.0
2011-09-20 11:10:00,14.83,14.9,14.82,14.87,776800.0,12.3688,12.4272,12.3604,12.4021,776800.0
2011-09-20 11:20:00,14.87,14.88,14.84,14.88,604000.0,12.4021,12.4105,12.3771,12.4105,604000.0
2011-09-20 11:30:00,14.87,14.89,14.84,14.87,586800.0,12.4021,12.4188,12.3771,12.4021,586800.0
2011-09-20 11:40:00,14.87,14.93,14.87,14.9,542400.0,12.4021,12.4522,12.4021,12.4272,542400.0
2011-09-20 11:50:00,14.9,14.93,14.88,14.89,459200.0,12.4272,12.4522,12.4105,12.4188,459200.0
2011-09-20 12:00:00,14.89,14.89,14.81,14.81,785600.0,12.4188,12.4188,12.3521,12.3521,785600.0
2011-09-20 12:10:00,14.81,14.82,14.77,14.8,610400.0,12.3521,12.3604,12.3187,12.3438,610400.0
2011-09-20 12:20:00,14.8,14.81,14.78,14.79,282800.0,12.3438,12.3521,12.3271,12.3354,282800.0
2011-09-20 12:30:00,14.79,14.82,14.76,14.77,242800.0,12.3354,12.3604,12.3104,12.3187,242800.0
2011-09-20 12:40:00,14.77,14.79,14.73,14.76,334800.0,12.3187,12.3354,12.2854,12.3104,334800.0
2011-09-20 12:50:00,14.76,14.8,14.76,14.78,655600.0,12.3104,12.3438,12.3104,12.3271,655600.0
2011-09-20 13:00:00,14.78,14.83,14.78,14.81,730000.0,12.3271,12.3688,12.3271,12.3521,730000.0
2011-09-20 13:10:00,14.81,14.81,14.74,14.74,726000.0,12.3521,12.3521,12.2937,12.2937,726000.0
2011-09-20 13:20:00,14.74,14.77,14.72,14.77,399600.0,12.2937,12.3187,12.277,12.3187,399600.0
2011-09-20 13:30:00,14.77,14.78,14.67,14.77,748800.0,12.3187,12.3271,12.2353,12.3187,748800.0
2011-09-20 13:40:00,14.76,14.82,14.76,14.8,568800.0,12.3104,12.3604,12.3104,12.3438,568800.0
2011-09-20 13:50:00,14.8,14.81,14.78,14.79,468000.0,12.3438,12.3521,12.3271,12.3354,468000.0
2011-09-20 14:00:00,14.79,14.81,14.76,14.81,401600.0,12.3354,12.3521,12.3104,12.3521,401600.0
2011-09-20 14:10:00,14.81,14.82,14.76,14.76,535200.0,12.3521,12.3604,12.3104,12.3104,535200.0
2011-09-20 14:20:00,14.76,14.77,14.72,14.76,485600.0,12.3104,12.3187,12.277,12.3104,485600.0
2011-09-20 14:30:00,14.76,14.77,14.7,14.73,428800.0,12.3104,12.3187,12.2604,12.2854,428800.0
2011-09-20 14:40:00,14.72,14.74,14.67,14.7,624000.0,12.277,12.2937,12.2353,12.2604,624000.0
2011-09-20 14:50:00,14.7,14.73,14.67,14.72,402000.0,12.2604,12.2854,12.2353,12.277,402000.0
2011-09-20 15:00:00,14.71,14.72,14.65,14.66,630800.0,12.2687,12.277,12.2187,12.227,630800.0
2011-09-20 15:10:00,14.66,14.68,14.64,14.64,498800.0,12.227,12.2437,12.2103,12.2103,498800.0
2011-09-20 15:20:00,14.65,14.65,14.6,14.63,724000.0,12.2187,12.2187,12.177,12.202,724000.0
2011-09-20 15:30:00,14.63,14.76,14.62,14.65,805600.0,12.202,12.3104,12.1936,12.2187,805600.0
2011-09-20 15:40:00,14.65,14.65,14.56,14.57,876400.0,12.2187,12.2187,12.1436,12.1519,876400.0
2011-09-20 15:50:00,14.56,14.59,14.56,14.57,974400.0,12.1436,12.1686,12.1436,12.1519,974400.0
2011-09-21 09:30:00,14.51,14.56,14.41,14.42,596400.0,12.1019,12.1436,12.0185,12.0268,596400.0
2011-09-21 09:40:00,14.44,14.45,14.4,14.44,439200.0,12.0435,12.0518,12.0101,12.0435,439200.0
2011-09-21 09:50:00,14.44,14.47,14.4,14.43,338800.0,12.0435,12.0685,12.0101,12.0352,338800.0
2011-09-21 10:00:00,14.43,14.53,14.4,14.4,654400.0,12.0352,12.1186,12.0101,12.0101,654400.0
2011-09-21 10:10:00,14.41,14.43,14.38,14.42,392000.0,12.0185,12.0352,11.9935,12.0268,392000.0
2011-09-21 10:20:00,14.42,14.43,14.34,14.35,304000.0,12.0268,12.0352,11.9601,11.9684,304000.0
2011-09-21 10:30:00,14.35,14.36,14.29,14.32,538400.0,11.9684,11.9768,11.9184,11.9434,538400.0
2011-09-21 10:40:00,14.32,14.38,14.27,14.29,234800.0,11.9434,11.9935,11.9017,11.9184,234800.0
2011-09-21 10:50:00,14.29,14.29,14.24,14.27,368400.0,11.9184,11.9184,11.8767,11.9017,368400.0
2011-09-21 11:00:00,14.28,14.28,14.24,14.25,403200.0,11.9101,11.9101,11.8767,11.885,403200.0
2011-09-21 11:10:00,14.25,14.32,14.24,14.27,278400.0,11.885,11.9434,11.8767,11.9017,278400.0
2011-09-21 11:20:00,14.27,14.32,14.24,14.32,380400.0,11.9017,11.9434,11.8767,11.9434,380400.0
2011-09-21 11:30:00,14.31,14.36,14.31,14.35,172400.0,11.9351,11.9768,11.9351,11.9684,172400.0
2011-09-21 11:40:00,14.35,14.37,14.33,14.33,164800.0,11.9684,11.9851,11.9518,11.9518,164800.0
2011-09-21 11:50:00,14.32,14.33,14.29,14.29,225600.0,11.9434,11.9518,11.9184,11.9184,225600.0
2011-09-21 12:00:00,14.29,14.31,14.29,14.3,307200.0,11.9184,11.9351,11.9184,11.9267,307200.0
2011-09-21 12:10:00,14.3,14.31,14.29,14.31,166400.0,11.9267,11.9351,11.9184,11.9351,166400.0
2011-09-21 12:20:00,14.31,14.33,14.26,14.27,275600.0,11.9351,11.9518,11.8934,11.9017,275600.0
2011-09-21 12:30:00,14.27,14.33,14.27,14.32,297600.0,11.9017,11.9518,11.9017,11.9434,297600.0
2011-09-21 12:40:00,14.32,14.34,14.27,14.27,275600.0,11.9434,11.9601,11.9017,11.9017,275600.0
2011-09-21 12:50:00,14.27,14.3,14.25,14.3,346000.0,11.9017,11.9267,11.885,11.9267,346000.0
2011-09-21 13:00:00,14.3,14.31,14.28,14.3,281200.0,11.9267,11.9351,11.9101,11.9267,281200.0
2011-09-21 13:10:00,14.3,14.32,14.29,14.31,192000.0,11.9267,11.9434,11.9184,11.9351,192000.0
2011-09-21 13:20:00,14.31,14.33,14.3,14.31,100800.0,11.9351,11.9518,11.9267,11.9351,100800.0
2011-09-21 13:30:00,14.31,14.35,14.3,14.31,189600.0,11.9351,11.9684,11.9267,11.9351,189600.0
2011-09-21 13:40:00,14.31,14.35,14.31,14.34,124400.0,11.9351,11.9684,11.9351,11.9601,124400.0
2011-09-21 13:50:00,14.34,14.36,14.33,14.36,101200.0,11.9601,11.9768,11.9518,11.9768,101200.0
2011-09-21 14:00:00,14.36,14.38,14.34,14.35,161200.0,11.9768,11.9935,11.9601,11.9684,161200.0
2011-09-21 14:10:00,14.35,14.42,14.34,14.4,229200.0,11.9684,12.0268,11.9601,12.0101,229200.0
2011-09-21 14:20:00,14.41,14.45,14.29,14.31,598000.0,12.0185,12.0518,11.9184,11.9351,598000.0
2011-09-21 14:30:00,14.32,14.36,14.24,14.27,430000.0,11.9434,11.9768,11.8767,11.9017,430000.0
2011-09-21 14:40:00,14.27,14.32,14.23,14.31,311600.0,11.9017,11.9434,11.8684,11.9351,311600.0
2011-09-21 14:50:00,14.32,14.32,14.26,14.27,268000.0,11.9434,11.9434,11.8934,11.9017,268000.0
2011-09-21 15:00:00,14.26,14.32,14.24,14.29,349600.0,11.8934,11.9434,11.8767,11.9184,349600.0
2011-09-21 15:10:00,14.29,14.33,14.29,14.31,320000.0,11.9184,11.9518,11.9184,11.9351,320000.0
2011-09-21 15:20:00,14.31,14.33,14.26,14.26,386400.0,11.9351,11.9518,11.8934,11.8934,386400.0
2011-09-21 15:30:00,14.27,14.27,14.21,14.21,964400.0,11.9017,11.9017,11.8517,11.8517,964400.0
2011-09-21 15:40:00,14.21,14.26,14.19,14.22,994400.0,11.8517,11.8934,11.835,11.86,994400.0
2011-09-21 15:50:00,14.22,14.22,14.12,14.12,1224400.0,11.86,11.86,11.7766,11.7766,1224400.0
2011-09-22 09:30:00,13.91,14.0,13.75,14.0,674800.0,11.6015,11.6765,11.468,11.6765,674800.0
2011-09-22 09:40:00,14.01,14.07,13.93,13.93,637600.0,11.6849,11.7349,11.6181,11.6181,637600.0
2011-09-22 09:50:00,13.93,13.95,13.87,13.95,577200.0,11.6181,11.6348,11.5681,11.6348,577200.0
2011-09-22 10:00:00,13.95,14.07,13.94,14.03,972000.0,11.6348,11.7349,11.6265,11.7016,972000.0
2011-09-22 10:10:00,14.03,14.22,14.02,14.21,930800.0,11.7016,11.86,11.6932,11.8517,930800.0
2011-09-22 10:20:00,14.22,14.26,14.12,14.13,738800.0,11.86,11.8934,11.7766,11.785,738800.0
2011-09-22 10:30:00,14.13,14.15,14.01,14.02,834000.0,11.785,11.8016,11.6849,11.6932,834000.0
2011-09-22 10:40:00,14.02,14.12,14.0,14.1,495600.0,11.6932,11.7766,11.6765,11.7599,495600.0
2011-09-22 10:50:00,14.1,14.1,14.04,14.04,595200.0,11.7599,11.7599,11.7099,11.7099,595200.0
2011-09-22 11:00:00,14.04,14.06,13.96,13.96,559600.0,11.7099,11.7266,11.6432,11.6432,559600.0
2011-09-22 11:10:00,13.96,13.99,13.94,13.99,378800.0,11.6432,11.6682,11.6265,11.6682,378800.0
2011-09-22 11:20:00,13.99,14.01,13.9,13.95,441600.0,11.6682,11.6849,11.5931,11.6348,441600.0
2011-09-22 11:30:00,13.95,14.04,13.94,14.03,358400.0,11.6348,11.7099,11.6265,11.7016,358400.0
2011-09-22 11:40:00,14.03,14.06,14.01,14.03,302000.0,11.7016,11.7266,11.6849,11.7016,302000.0
2011-09-22 11:50:00,14.03,14.03,13.95,13.95,310800.0,11.7016,11.7016,11.6348,11.6348,310800.0
2011-09-22 12:00:00,13.95,13.98,13.89,13.92,434400.0,11.6348,11.6598,11.5848,11.6098,434400.0
2011-09-22 12:10:00,13.92,13.95,13.92,13.95,214000.0,11.6098,11.6348,11.6098,11.6348,214000.0
2011-09-22 12:20:00,13.94,13.98,13.92,13.96,239600.0,11.6265,11.6598,11.6098,11.6432,239600.0
2011-09-22 12:30:00,13.96,14.01,13.95,14.0,384800.0,11.6432,11.6849,11.6348,11.6765,384800.0
2011-09-22 12:40:00,14.0,14.04,13.99,14.03,549600.0,11.6765,11.7099,11.6682,11.7016,549600.0
2011-09-22 12:50:00,14.03,14.05,14.01,14.03,460400.0,11.7016,11.7182,11.6849,11.7016,460400.0
2011-09-22 13:00:00,14.03,14.06,14.02,14.03,436000.0,11.7016,11.7266,11.6932,11.7016,436000.0
2011-09-22 13:10:00,14.03,14.05,14.0,14.03,267600.0,11.7016,11.7182,11.6765,11.7016,267600.0
2011-09-22 13:20:00,14.03,14.03,13.98,14.01,353600.0,11.7016,11.7016,11.6598,11.6849,353600.0
2011-09-22 13:30:00,14.01,14.04,13.99,14.03,340400.0,11.6849,11.7099,11.6682,11.7016,340400.0
2011-09-22 13:40:00,14.02,14.06,13.99,14.0,565200.0,11.6932,11.7266,11.6682,11.6765,565200.0
2011-09-22 13:50:00,14.0,14.02,13.9,13.9,499600.0,11.6765,11.6932,11.5931,11.5931,499600.0
2011-09-22 14:00:00,13.9,13.97,13.86,13.96,656000.0,11.5931,11.6515,11.5598,11.6432,656000.0
2011-09-22 14:10:00,13.96,13.97,13.87,13.9,334800.0,11.6432,11.6515,11.5681,11.5931,334800.0
2011-09-22 14:20:00,13.9,14.03,13.9,13.94,1076000.0,11.5931,11.7016,11.5931,11.6265,1076000.0
2011-09-22 14:30:00,13.95,13.96,13.86,13.87,248400.0,11.6348,11.6432,11.5598,11.5681,248400.0
2011-09-22 14:40:00,13.87,13.96,13.86,13.93,365600.0,11.5681,11.6432,11.5598,11.6181,365600.0
2011-09-22 14:50:00,13.93,13.94,13.82,13.83,528400.0,11.6181,11.6265,11.5264,11.5347,528400.0
2011-09-22 15:00:00,13.83,13.83,13.78,13.81,352000.0,11.5347,11.5347,11.493,11.5181,352000.0
2011-09-22 15:10:00,13.81,13.83,13.74,13.77,821600.0,11.5181,11.5347,11.4597,11.4847,821600.0
2011-09-22 15:20:00,13.77,13.78,13.72,13.76,854000.0,11.4847,11.493,11.443,11.4764,854000.0
2011-09-22 15:30:00,13.77,13.86,13.76,13.86,865600.0,11.4847,11.5598,11.4764,11.5598,865600.0
2011-09-22 15:40:00,13.86,13.96,13.81,13.94,734400.0,11.5598,11.6432,11.5181,11.6265,734400.0
2011-09-22 15:50:00,13.94,13.95,13.87,13.9,1182400.0,11.6265,11.6348,11.5681,11.5931,1182400.0
2011-09-23 09:30:00,13.78,14.08,13.78,14.0,748800.0,11.493,11.7433,11.493,11.6765,748800.0
2011-09-23 09:40:00,13.99,14.11,13.92,14.05,550400.0,11.6682,11.7683,11.6098,11.7182,550400.0
2011-09-23 09:50:00,14.05,14.1,14.02,14.03,743200.0,11.7182,11.7599,11.6932,11.7016,743200.0
2011-09-23 10:00:00,14.03,14.04,13.94,13.95,464800.0,11.7016,11.7099,11.6265,11.6348,464800.0
2011-09-23 10:10:00,13.96,14.03,13.94,13.94,300800.0,11.6432,11.7016,11.6265,11.6265,300800.0
2011-09-23 10:20:00,13.95,14.02,13.94,14.0,371600.0,11.6348,11.6932,11.6265,11.6765,371600.0
2011-09-23 10:30:00,14.01,14.09,14.0,14.07,172400.0,11.6849,11.7516,11.6765,11.7349,172400.0
2011-09-23 10:40:00,14.08,14.1,13.98,14.1,188400.0,11.7433,11.7599,11.6598,11.7599,188400.0
2011-09-23 10:50:00,14.1,14.12,14.08,14.12,184400.0,11.7599,11.7766,11.7433,11.7766,184400.0
2011-09-23 11:00:00,14.12,14.19,14.09,14.19,263200.0,11.7766,11.835,11.7516,11.835,263200.0
2011-09-23 11:10:00,14.2,14.21,14.16,14.2,276000.0,11.8433,11.8517,11.81,11.8433,276000.0
2011-09-23 11:20:00,14.2,14.2,14.11,14.13,288000.0,11.8433,11.8433,11.7683,11.785,288000.0
2011-09-23 11:30:00,14.13,14.13,14.06,14.07,200800.0,11.785,11.785,11.7266,11.7349,200800.0
2011-09-23 11:40:00,14.08,14.1,14.05,14.06,174800.0,11.7433,11.7599,11.7182,11.7266,174800.0
2011-09-23 11:50:00,14.05,14.08,14.02,14.08,239200.0,11.7182,11.7433,11.6932,11.7433,239200.0
2011-09-23 12:00:00,14.08,14.13,14.05,14.13,282400.0,11.7433,11.785,11.7182,11.785,282400.0
2011-09-23 12:10:00,14.13,14.18,14.1,14.17,168000.0,11.785,11.8267,11.7599,11.8183,168000.0
2011-09-23 12:20:00,14.17,14.17,14.1,14.11,113600.0,11.8183,11.8183,11.7599,11.7683,113600.0
2011-09-23 12:30:00,14.11,14.13,14.09,14.1,122000.0,11.7683,11.785,11.7516,11.7599,122000.0
2011-09-23 12:40:00,14.09,14.16,14.06,14.11,326800.0,11.7516,11.81,11.7266,11.7683,326800.0
2011-09-23 12:50:00,14.11,14.18,14.09,14.1,192400.0,11.7683,11.8267,11.7516,11.7599,192400.0
2011-09-23 13:00:00,14.1,14.12,14.04,14.06,190800.0,11.7599,11.7766,11.7099,11.7266,190800.0
2011-09-23 13:10:00,14.06,14.12,14.06,14.08,182400.0,11.7266,11.7766,11.7266,11.7433,182400.0
2011-09-23 13:20:00,14.08,14.13,14.08,14.11,156800.0,11.7433,11.785,11.7433,11.7683,156800.0
2011-09-23 13:30:00,14.1,14.16,14.09,14.13,226800.0,11.7599,11.81,11.7516,11.785,226800.0
2011-09-23 13:40:00,14.13,14.18,14.12,14.17,161600.0,11.785,11.8267,11.7766,11.8183,161600.0
2011-09-23 13:50:00,14.17,14.21,14.15,14.21,143600.0,11.8183,11.8517,11.8016,11.8517,143600.0
2011-09-23 14:00:00,14.2,14.22,14.16,14.17,143200.0,11.8433,11.86,11.81,11.8183,143200.0
2011-09-23 14:10:00,14.16,14.18,14.14,14.15,169200.0,11.81,11.8267,11.7933,11.8016,169200.0
2011-09-23 14:20:00,14.15,14.16,14.11,14.13,176000.0,11.8016,11.81,11.7683,11.785,176000.0
2011-09-23 14:30:00,14.13,14.15,14.12,14.14,182400.0,11.785,11.8016,11.7766,11.7933,182400.0
2011-09-23 14:40:00,14.14,14.14,14.09,14.1,213600.0,11.7933,11.7933,11.7516,11.7599,213600.0
2011-09-23 14:50:00,14.1,14.11,14.08,14.09,200800.0,11.7599,11.7683,11.7433,11.7516,200800.0
2011-09-23 15:00:00,14.09,14.13,14.08,14.11,339200.0,11.7516,11.785,11.7433,11.7683,339200.0
2011-09-23 15:10:00,14.1,14.16,14.09,14.15,226800.0,11.7599,11.81,11.7516,11.8016,226800.0
2011-09-23 15:20:00,14.14,14.18,14.13,14.16,488400.0,11.7933,11.8267,11.785,11.81,488400.0
2011-09-23 15:30:00,14.16,14.18,14.14,14.16,443200.0,11.81,11.8267,11.7933,11.81,443200.0
2011-09-23 15:40:00,14.16,14.18,14.12,14.13,556400.0,11.81,11.8267,11.7766,11.785,556400.0
2011-09-23 15:50:00,14.13,14.15,14.11,14.15,1043600.0,11.785,11.8016,11.7683,11.8016,1043600.0
2011-09-26 09:30:00,14.21,14.28,14.18,14.19,496400.0,11.8517,11.9101,11.8267,11.835,496400.0
2011-09-26 09:40:00,14.2,14.33,14.19,14.33,239200.0,11.8433,11.9518,11.835,11.9518,239200.0
2011-09-26 09:50:00,14.33,14.34,14.18,14.23,275200.0,11.9518,11.9601,11.8267,11.8684,275200.0
2011-09-26 10:00:00,14.23,14.28,14.21,14.26,221200.0,11.8684,11.9101,11.8517,11.8934,221200.0
2011-09-26 10:10:00,14.25,14.25,14.17,14.24,462000.0,11.885,11.885,11.8183,11.8767,462000.0
2011-09-26 10:20:00,14.23,14.31,14.22,14.3,239600.0,11.8684,11.9351,11.86,11.9267,239600.0
2011-09-26 10:30:00,14.3,14.3,14.18,14.19,249600.0,11.9267,11.9267,11.8267,11.835,249600.0
2011-09-26 10:40:00,14.19,14.26,14.16,14.21,158400.0,11.835,11.8934,11.81,11.8517,158400.0
2011-09-26 10:50:00,14.21,14.31,14.21,14.28,258400.0,11.8517,11.9351,11.8517,11.9101,258400.0
2011-09-26 11:00:00,14.28,14.3,14.26,14.29,212800.0,11.9101,11.9267,11.8934,11.9184,212800.0
2011-09-26 11:10:00,14.28,14.34,14.26,14.33,200800.0,11.9101,11.9601,11.8934,11.9518,200800.0
2011-09-26 11:20:00,14.32,14.36,14.31,14.35,181600.0,11.9434,11.9768,11.9351,11.9684,181600.0
2011-09-26 11:30:00,14.35,14.38,14.32,14.37,196400.0,11.9684,11.9935,11.9434,11.9851,196400.0
2011-09-26 11:40:00,14.37,14.43,14.37,14.38,195600.0,11.9851,12.0352,11.9851,11.9935,195600.0
2011-09-26 11:50:00,14.38,14.39,14.35,14.37,146400.0,11.9935,12.0018,11.9684,11.9851,146400.0
2011-09-26 12:00:00,14.38,14.38,14.35,14.37,125200.0,11.9935,11.9935,11.9684,11.9851,125200.0
2011-09-26 12:10:00,14.36,14.36,14.34,14.35,152800.0,11.9768,11.9768,11.9601,11.9684,152800.0
2011-09-26 12:20:00,14.35,14.36,14.31,14.33,148400.0,11.9684,11.9768,11.9351,11.9518,148400.0
2011-09-26 12:30:00,14.33,14.34,14.3,14.33,148800.0,11.9518,11.9601,11.9267,11.9518,148800.0
2011-09-26 12:40:00,14.33,14.33,14.27,14.28,182400.0,11.9518,11.9518,11.9017,11.9101,182400.0
2011-09-26 12:50:00,14.27,14.31,14.27,14.31,88800.0,11.9017,11.9351,11.9017,11.9351,88800.0
2011-09-26 13:00:00,14.31,14.31,14.26,14.28,175200.0,11.9351,11.9351,11.8934,11.9101,175200.0
2011-09-26 13:10:00,14.28,14.29,14.25,14.26,325600.0,11.9101,11.9184,11.885,11.8934,325600.0
2011-09-26 13:20:00,14.26,14.28,14.25,14.26,233200.0,11.8934,11.9101,11.885,11.8934,233200.0
2011-09-26 13:30:00,14.25,14.3,14.24,14.28,258000.0,11.885,11.9267,11.8767,11.9101,258000.0
2011-09-26 13:40:00,14.29,14.33,14.27,14.3,128400.0,11.9184,11.9518,11.9017,11.9267,128400.0
2011-09-26 13:50:00,14.3,14.35,14.3,14.33,152000.0,11.9267,11.9684,11.9267,11.9518,152000.0
2011-09-26 14:00:00,14.33,14.38,14.29,14.31,506400.0,11.9518,11.9935,11.9184,11.9351,506400.0
2011-09-26 14:10:00,14.31,14.33,14.29,14.3,210000.0,11.9351,11.9518,11.9184,11.9267,210000.0
2011-09-26 14:20:00,14.3,14.34,14.29,14.31,242400.0,11.9267,11.9601,11.9184,11.9351,242400.0
2011-09-26 14:30:00,14.31,14.37,14.3,14.35,216000.0,11.9351,11.9851,11.9267,11.9684,216000.0
2011-09-26 14:40:00,14.35,14.38,14.35,14.36,154000.0,11.9684,11.9935,11.9684,11.9768,154000.0
2011-09-26 14:50:00,14.35,14.42,14.35,14.41,234400.0,11.9684,12.0268,11.9684,12.0185,234400.0
2011-09-26 15:00:00,14.42,14.45,14.4,14.41,405200.0,12.0268,12.0518,12.0101,12.0185,405200.0
2011-09-26 15:10:00,14.41,14.47,14.41,14.47,381200.0,12.0185,12.0685,12.0185,12.0685,381200.0
2011-09-26 15:20:00,14.47,14.47,14.43,14.45,279200.0,12.0685,12.0685,12.0352,12.0518,279200.0
2011-09-26 15:30:00,14.45,14.49,14.42,14.49,334000.0,12.0518,12.0852,12.0268,12.0852,334000.0
2011-09-26 15:40:00,14.49,14.49,14.46,14.46,441200.0,12.0852,12.0852,12.0602,12.0602,441200.0
2011-09-26 15:50:00,14.46,14.49,14.46,14.47,1002000.0,12.0602,12.0852,12.0602,12.0685,1002000.0
2011-09-27 09:30:00,14.65,14.69,14.54,14.55,424400.0,12.2187,12.252,12.1269,12.1353,424400.0
2011-09-27 09:40:00,14.56,14.56,14.47,14.53,181200.0,12.1436,12.1436,12.0685,12.1186,181200.0
2011-09-27 09:50:00,14.53,14.61,14.53,14.56,329200.0,12.1186,12.1853,12.1186,12.1436,329200.0
2011-09-27 10:00:00,14.56,14.58,14.49,14.51,308400.0,12.1436,12.1603,12.0852,12.1019,308400.0
2011-09-27 10:10:00,14.52,14.58,14.48,14.48,324000.0,12.1102,12.1603,12.0769,12.0769,324000.0
2011-09-27 10:20:00,14.49,14.54,14.48,14.53,215600.0,12.0852,12.1269,12.0769,12.1186,215600.0
2011-09-27 10:30:00,14.53,14.55,14.48,14.49,233200.0,12.1186,12.1353,12.0769,12.0852,233200.0
2011-09-27 10:40:00,14.49,14.52,14.47,14.51,158800.0,12.0852,12.1102,12.0685,12.1019,158800.0
2011-09-27 10:50:00,14.52,14.54,14.49,14.49,234800.0,12.1102,12.1269,12.0852,12.0852,234800.0
2011-09-27 11:00:00,14.49,14.49,14.4,14.4,435600.0,12.0852,12.0852,12.0101,12.0101,435600.0
2011-09-27 11:10:00,14.41,14.44,14.37,14.44,628000.0,12.0185,12.0435,11.9851,12.0435,628000.0
2011-09-27 11:20:00,14.45,14.45,14.39,14.4,461200.0,12.0518,12.0518,12.0018,12.0101,461200.0
2011-09-27 11:30:00,14.4,14.47,14.4,14.46,327200.0,12.0101,12.0685,12.0101,12.0602,327200.0
2011-09-27 11:40:00,14.46,14.47,14.45,14.46,198800.0,12.0602,12.0685,12.0518,12.0602,198800.0
2011-09-27 11:50:00,14.46,14.48,14.45,14.46,356800.0,12.0602,12.0769,12.0518,12.0602,356800.0
2011-09-27 12:00:00,14.47,14.52,14.46,14.51,184000.0,12.0685,12.1102,12.0602,12.1019,184000.0
2011-09-27 12:10:00,14.51,14.55,14.51,14.54,144000.0,12.1019,12.1353,12.1019,12.1269,144000.0
2011-09-27 12:20:00,14.54,14.56,14.51,14.52,106400.0,12.1269,12.1436,12.1019,12.1102,106400.0
2011-09-27 12:30:00,14.52,14.53,14.5,14.51,86000.0,12.1102,12.1186,12.0935,12.1019,86000.0
2011-09-27 12:40:00,14.51,14.51,14.49,14.51,74000.0,12.1019,12.1019,12.0852,12.1019,74000.0
2011-09-27 12:50:00,14.51,14.53,14.5,14.51,123600.0,12.1019,12.1186,12.0935,12.1019,123600.0
2011-09-27 13:00:00,14.51,14.53,14.5,14.52,191200.0,12.1019,12.1186,12.0935,12.1102,191200.0
2011-09-27 13:10:00,14.53,14.53,14.49,14.51,212400.0,12.1186,12.1186,12.0852,12.1019,212400.0
2011-09-27 13:20:00,14.52,14.53,14.51,14.52,118400.0,12.1102,12.1186,12.1019,12.1102,118400.0
2011-09-27 13:30:00,14.52,14.54,14.5,14.54,132400.0,12.1102,12.1269,12.0935,12.1269,132400.0
2011-09-27 13:40:00,14.54,14.57,14.52,14.56,125200.0,12.1269,12.1519,12.1102,12.1436,125200.0
2011-09-27 13:50:00,14.57,14.59,14.57,14.57,105600.0,12.1519,12.1686,12.1519,12.1519,105600.0
2011-09-27 14:00:00,14.58,14.61,14.57,14.59,164000.0,12.1603,12.1853,12.1519,12.1686,164000.0
2011-09-27 14:10:00,14.59,14.62,14.51,14.61,186400.0,12.1686,12.1936,12.1019,12.1853,186400.0
2011-09-27 14:20:00,14.61,14.63,14.6,14.6,148000.0,12.1853,12.202,12.177,12.177,148000.0
2011-09-27 14:30:00,14.6,14.6,14.54,14.55,222400.0,12.177,12.177,12.1269,12.1353,222400.0
2011-09-27 14:40:00,14.55,14.56,14.52,14.54,248800.0,12.1353,12.1436,12.1102,12.1269,248800.0
2011-09-27 14:50:00,14.54,14.58,14.54,14.56,226400.0,12.1269,12.1603,12.1269,12.1436,226400.0
2011-09-27 15:00:00,14.56,14.56,14.49,14.52,198400.0,12.1436,12.1436,12.0852,12.1102,198400.0
2011-09-27 15:10:00,14.52,14.53,14.48,14.53,286400.0,12.1102,12.1186,12.0769,12.1186,286400.0
2011-09-27 15:20:00,14.53,14.53,14.44,14.47,281200.0,12.1186,12.1186,12.0435,12.0685,281200.0
2011-09-27 15:30:00,14.47,14.49,14.45,14.46,347200.0,12.0685,12.0852,12.0518,12.0602,347200.0
2011-09-27 15:40:00,14.46,14.47,14.4,14.42,588400.0,12.0602,12.0685,12.0101,12.0268,588400.0
2011-09-27 15:50:00,14.41,14.44,14.36,14.44,818000.0,12.0185,12.0435,11.9768,12.0435,818000.0
2011-09-28 09:30:00,14.44,14.53,14.43,14.5,295600.0,12.0435,12.1186,12.0352,12.0935,295600.0
2011-09-28 09:40:00,14.51,14.63,14.5,14.59,144000.0,12.1019,12.202,12.0935,12.1686,144000.0
2011-09-28 09:50:00,14.58,14.61,14.56,14.57,120400.0,12.1603,12.1853,12.1436,12.1519,120400.0
2011-09-28 10:00:00,14.57,14.59,14.55,14.57,181200.0,12.1519,12.1686,12.1353,12.1519,181200.0
2011-09-28 10:10:00,14.57,14.59,14.47,14.49,172400.0,12.1519,12.1686,12.0685,12.0852,172400.0
2011-09-28 10:20:00,14.49,14.56,14.47,14.55,258800.0,12.0852,12.1436,12.0685,12.1353,258800.0
2011-09-28 10:30:00,14.55,14.59,14.54,14.54,195200.0,12.1353,12.1686,12.1269,12.1269,195200.0
2011-09-28 10:40:00,14.54,14.61,14.54,14.59,110000.0,12.1269,12.1853,12.1269,12.1686,110000.0
2011-09-28 10:50:00,14.59,14.65,14.58,14.63,167600.0,12.1686,12.2187,12.1603,12.202,167600.0
2011-09-28 11:00:00,14.63,14.63,14.55,14.56,242400.0,12.202,12.202,12.1353,12.1436,242400.0
2011-09-28 11:10:00,14.56,14.59,14.51,14.55,199600.0,12.1436,12.1686,12.1019,12.1353,199600.0
2011-09-28 11:20:00,14.56,14.57,14.53,14.57,123200.0,12.1436,12.1519,12.1186,12.1519,123200.0
2011-09-28 11:30:00,14.57,14.61,14.54,14.59,219200.0,12.1519,12.1853,12.1269,12.1686,219200.0
2011-09-28 11:40:00,14.59,14.62,14.58,14.61,169600.0,12.1686,12.1936,12.1603,12.1853,169600.0
2011-09-28 11:50:00,14.61,14.63,14.59,14.6,71600.0,12.1853,12.202,12.1686,12.177,71600.0
2011-09-28 12:00:00,14.59,14.59,14.54,14.54,107600.0,12.1686,12.1686,12.1269,12.1269,107600.0
2011-09-28 12:10:00,14.54,14.55,14.51,14.53,94400.0,12.1269,12.1353,12.1019,12.1186,94400.0
2011-09-28 12:20:00,14.52,14.57,14.52,14.56,100800.0,12.1102,12.1519,12.1102,12.1436,100800.0
2011-09-28 12:30:00,14.56,14.58,14.55,14.56,351600.0,12.1436,12.1603,12.1353,12.1436,351600.0
2011-09-28 12:40:00,14.56,14.56,14.53,14.54,380800.0,12.1436,12.1436,12.1186,12.1269,380800.0
2011-09-28 12:50:00,14.54,14.57,14.53,14.56,198800.0,12.1269,12.1519,12.1186,12.1436,198800.0
2011-09-28 13:00:00,14.56,14.56,14.51,14.52,116400.0,12.1436,12.1436,12.1019,12.1102,116400.0
2011-09-28 13:10:00,14.52,14.55,14.51,14.53,187200.0,12.1102,12.1353,12.1019,12.1186,187200.0
2011-09-28 13:20:00,14.53,14.54,14.52,14.53,166800.0,12.1186,12.1269,12.1102,12.1186,166800.0
2011-09-28 13:30:00,14.53,14.53,14.46,14.52,251600.0,12.1186,12.1186,12.0602,12.1102,251600.0
2011-09-28 13:40:00,14.52,14.54,14.49,14.5,253200.0,12.1102,12.1269,12.0852,12.0935,253200.0
2011-09-28 13:50:00,14.49,14.53,14.46,14.47,262000.0,12.0852,12.1186,12.0602,12.0685,262000.0
2011-09-28 14:00:00,14.46,14.46,14.43,14.46,197200.0,12.0602,12.0602,12.0352,12.0602,197200.0
2011-09-28 14:10:00,14.46,14.47,14.44,14.45,174400.0,12.0602,12.0685,12.0435,12.0518,174400.0
2011-09-28 14:20:00,14.45,14.48,14.44,14.46,151200.0,12.0518,12.0769,12.0435,12.0602,151200.0
2011-09-28 14:30:00,14.46,14.51,14.44,14.5,138400.0,12.0602,12.1019,12.0435,12.0935,138400.0
2011-09-28 14:40:00,14.51,14.53,14.5,14.5,360800.0,12.1019,12.1186,12.0935,12.0935,360800.0
2011-09-28 14:50:00,14.5,14.52,14.49,14.52,172400.0,12.0935,12.1102,12.0852,12.1102,172400.0
2011-09-28 15:00:00,14.52,14.57,14.51,14.54,302800.0,12.1102,12.1519,12.1019,12.1269,302800.0
2011-09-28 15:10:00,14.54,14.59,14.54,14.58,530400.0,12.1269,12.1686,12.1269,12.1603,530400.0
2011-09-28 15:20:00,14.57,14.59,14.53,14.53,452400.0,12.1519,12.1686,12.1186,12.1186,452400.0
2011-09-28 15:30:00,14.53,14.53,14.45,14.46,405200.0,12.1186,12.1186,12.0518,12.0602,405200.0
2011-09-28 15:40:00,14.45,14.46,14.38,14.39,668000.0,12.0518,12.0602,11.9935,12.0018,668000.0
2011-09-28 15:50:00,14.39,14.42,14.39,14.4,1366800.0,12.0018,12.0268,12.0018,12.0101,1366800.0
2011-09-29 09:30:00,14.58,14.59,14.28,14.28,636000.0,12.1603,12.1686,11.9101,11.9101,636000.0
2011-09-29 09:40:00,14.29,14.36,14.27,14.34,668000.0,11.9184,11.9768,11.9017,11.9601,668000.0
2011-09-29 09:50:00,14.34,14.36,14.22,14.24,310000.0,11.9601,11.9768,11.86,11.8767,310000.0
2011-09-29 10:00:00,14.25,14.28,14.15,14.16,334400.0,11.885,11.9101,11.8016,11.81,334400.0
2011-09-29 10:10:00,14.16,14.19,14.12,14.12,322400.0,11.81,11.835,11.7766,11.7766,322400.0
2011-09-29 10:20:00,14.13,14.15,14.1,14.11,258400.0,11.785,11.8016,11.7599,11.7683,258400.0
2011-09-29 10:30:00,14.11,14.11,14.06,14.08,316400.0,11.7683,11.7683,11.7266,11.7433,316400.0
2011-09-29 10:40:00,14.08,14.1,13.99,14.02,348000.0,11.7433,11.7599,11.6682,11.6932,348000.0
2011-09-29 10:50:00,14.02,14.08,13.99,14.07,348000.0,11.6932,11.7433,11.6682,11.7349,348000.0
2011-09-29 11:00:00,14.08,14.14,14.08,14.14,270800.0,11.7433,11.7933,11.7433,11.7933,270800.0
2011-09-29 11:10:00,14.14,14.17,14.13,14.15,439200.0,11.7933,11.8183,11.785,11.8016,439200.0
2011-09-29 11:20:00,14.15,14.2,14.13,14.18,297600.0,11.8016,11.8433,11.785,11.8267,297600.0
2011-09-29 11:30:00,14.18,14.18,14.13,14.13,179200.0,11.8267,11.8267,11.785,11.785,179200.0
2011-09-29 11:40:00,14.13,14.13,14.09,14.11,299200.0,11.785,11.785,11.7516,11.7683,299200.0
2011-09-29 11:50:00,14.11,14.12,14.07,14.07,190800.0,11.7683,11.7766,11.7349,11.7349,190800.0
2011-09-29 12:00:00,14.07,14.11,14.07,14.08,200000.0,11.7349,11.7683,11.7349,11.7433,200000.0
2011-09-29 12:10:00,14.08,14.08,14.05,14.06,213600.0,11.7433,11.7433,11.7182,11.7266,213600.0
2011-09-29 12:20:00,14.06,14.08,14.06,14.06,235600.0,11.7266,11.7433,11.7266,11.7266,235600.0
2011-09-29 12:30:00,14.06,14.06,13.98,13.99,232800.0,11.7266,11.7266,11.6598,11.6682,232800.0
2011-09-29 12:40:00,13.99,14.0,13.97,13.97,191200.0,11.6682,11.6765,11.6515,11.6515,191200.0
2011-09-29 12:50:00,13.97,14.0,13.96,13.96,203600.0,11.6515,11.6765,11.6432,11.6432,203600.0
2011-09-29 13:00:00,13.96,13.99,13.95,13.96,319200.0,11.6432,11.6682,11.6348,11.6432,319200.0
2011-09-29 13:10:00,13.96,13.97,13.92,13.92,218800.0,11.6432,11.6515,11.6098,11.6098,218800.0
2011-09-29 13:20:00,13.92,13.93,13.87,13.87,307200.0,11.6098,11.6181,11.5681,11.5681,307200.0
2011-09-29 13:30:00,13.87,13.88,13.77,13.77,332800.0,11.5681,11.5764,11.4847,11.4847,332800.0
2011-09-29 13:40:00,13.77,13.78,13.72,13.77,399600.0,11.4847,11.493,11.443,11.4847,399600.0
2011-09-29 13:50:00,13.76,13.8,13.76,13.78,457200.0,11.4764,11.5097,11.4764,11.493,457200.0
2011-09-29 14:00:00,13.79,13.8,13.72,13.75,634800.0,11.5014,11.5097,11.443,11.468,634800.0
2011-09-29 14:10:00,13.74,13.75,13.65,13.71,460400.0,11.4597,11.468,11.3846,11.4347,460400.0
2011-09-29 14:20:00,13.7,13.75,13.66,13.74,444800.0,11.4263,11.468,11.393,11.4597,444800.0
2011-09-29 14:30:00,13.74,13.78,13.72,13.77,370400.0,11.4597,11.493,11.443,11.4847,370400.0
2011-09-29 14:40:00,13.77,13.79,13.68,13.7,409200.0,11.4847,11.5014,11.4096,11.4263,409200.0
2011-09-29 14:50:00,13.7,13.73,13.67,13.73,696000.0,11.4263,11.4513,11.4013,11.4513,696000.0
2011-09-29 15:00:00,13.73,13.74,13.66,13.69,509600.0,11.4513,11.4597,11.393,11.418,509600.0
2011-09-29 15:10:00,13.7,13.73,13.69,13.7,631200.0,11.4263,11.4513,11.418,11.4263,631200.0
2011-09-29 15:20:00,13.7,13.78,13.69,13.76,486000.0,11.4263,11.493,11.418,11.4764,486000.0
2011-09-29 15:30:00,13.76,13.86,13.75,13.86,779600.0,11.4764,11.5598,11.468,11.5598,779600.0
2011-09-29 15:40:00,13.86,13.88,13.84,13.85,771200.0,11.5598,11.5764,11.5431,11.5514,771200.0
2011-09-29 15:50:00,13.85,13.93,13.84,13.92,1602400.0,11.5514,11.6181,11.5431,11.6098,1602400.0
2011-09-30 09:30:00,13.79,13.83,13.74,13.78,444800.0,11.5014,11.5347,11.4597,11.493,444800.0
2011-09-30 09:40:00,13.79,13.85,13.69,13.72,600000.0,11.5014,11.5514,11.418,11.443,600000.0
2011-09-30 09:50:00,13.71,13.73,13.6,13.66,486000.0,11.4347,11.4513,11.3429,11.393,486000.0
2011-09-30 10:00:00,13.65,13.85,13.64,13.81,310400.0,11.3846,11.5514,11.3763,11.5181,310400.0
2011-09-30 10:10:00,13.81,14.0,13.79,14.0,475600.0,11.5181,11.6765,11.5014,11.6765,475600.0
2011-09-30 10:20:00,14.0,14.09,13.99,14.03,707600.0,11.6765,11.7516,11.6682,11.7016,707600.0
2011-09-30 10:30:00,14.03,14.09,14.0,14.0,447600.0,11.7016,11.7516,11.6765,11.6765,447600.0
2011-09-30 10:40:00,14.02,14.04,13.97,14.03,225600.0,11.6932,11.7099,11.6515,11.7016,225600.0
2011-09-30 10:50:00,14.03,14.11,14.03,14.03,243600.0,11.7016,11.7683,11.7016,11.7016,243600.0
2011-09-30 11:00:00,14.04,14.15,14.04,14.15,227600.0,11.7099,11.8016,11.7099,11.8016,227600.0
2011-09-30 11:10:00,14.15,14.2,14.11,14.15,260800.0,11.8016,11.8433,11.7683,11.8016,260800.0
2011-09-30 11:20:00,14.15,14.21,14.14,14.18,244000.0,11.8016,11.8517,11.7933,11.8267,244000.0
2011-09-30 11:30:00,14.18,14.24,14.18,14.19,494400.0,11.8267,11.8767,11.8267,11.835,494400.0
2011-09-30 11:40:00,14.18,14.19,14.14,14.16,185200.0,11.8267,11.835,11.7933,11.81,185200.0
2011-09-30 11:50:00,14.16,14.17,14.09,14.12,173200.0,11.81,11.8183,11.7516,11.7766,173200.0
2011-09-30 12:00:00,14.12,14.16,14.1,14.11,178000.0,11.7766,11.81,11.7599,11.7683,178000.0
2011-09-30 12:10:00,14.1,14.13,14.09,14.11,158000.0,11.7599,11.785,11.7516,11.7683,158000.0
2011-09-30 12:20:00,14.11,14.12,14.07,14.1,224800.0,11.7683,11.7766,11.7349,11.7599,224800.0
2011-09-30 12:30:00,14.1,14.12,14.08,14.11,200800.0,11.7599,11.7766,11.7433,11.7683,200800.0
2011-09-30 12:40:00,14.11,14.13,14.08,14.12,155200.0,11.7683,11.785,11.7433,11.7766,155200.0
2011-09-30 12:50:00,14.12,14.15,14.09,14.09,160800.0,11.7766,11.8016,11.7516,11.7516,160800.0
2011-09-30 13:00:00,14.08,14.08,14.0,14.0,347600.0,11.7433,11.7433,11.6765,11.6765,347600.0
2011-09-30 13:10:00,13.99,14.04,13.96,14.04,411200.0,11.6682,11.7099,11.6432,11.7099,411200.0
2011-09-30 13:20:00,14.03,14.04,14.01,14.03,184000.0,11.7016,11.7099,11.6849,11.7016,184000.0
2011-09-30 13:30:00,14.03,14.05,14.02,14.02,236800.0,11.7016,11.7182,11.6932,11.6932,236800.0
2011-09-30 13:40:00,14.03,14.03,13.98,14.02,237200.0,11.7016,11.7016,11.6598,11.6932,237200.0
2011-09-30 13:50:00,14.03,14.03,14.01,14.01,146400.0,11.7016,11.7016,11.6849,11.6849,146400.0
2011-09-30 14:00:00,14.01,14.05,13.96,13.97,326400.0,11.6849,11.7182,11.6432,11.6515,326400.0
2011-09-30 14:10:00,13.97,13.97,13.92,13.96,446400.0,11.6515,11.6515,11.6098,11.6432,446400.0
2011-09-30 14:20:00,13.96,13.96,13.88,13.9,338400.0,11.6432,11.6432,11.5764,11.5931,338400.0
2011-09-30 14:30:00,13.9,13.96,13.88,13.95,744400.0,11.5931,11.6432,11.5764,11.6348,744400.0
2011-09-30 14:40:00,13.96,14.0,13.96,13.99,299600.0,11.6432,11.6765,11.6432,11.6682,299600.0
2011-09-30 14:50:00,13.99,14.01,13.94,13.99,301200.0,11.6682,11.6849,11.6265,11.6682,301200.0
2011-09-30 15:00:00,13.99,14.05,13.96,14.04,336400.0,11.6682,11.7182,11.6432,11.7099,336400.0
2011-09-30 15:10:00,14.04,14.04,13.98,14.0,277600.0,11.7099,11.7099,11.6598,11.6765,277600.0
2011-09-30 15:20:00,14.0,14.02,13.97,13.97,389600.0,11.6765,11.6932,11.6515,11.6515,389600.0
2011-09-30 15:30:00,13.97,13.99,13.94,13.96,675200.0,11.6515,11.6682,11.6265,11.6432,675200.0
2011-09-30 15:40:00,13.96,14.01,13.94,13.94,1028800.0,11.6432,11.6849,11.6265,11.6265,1028800.0
2011-09-30 15:50:00,13.93,13.94,13.87,13.87,1492000.0,11.6181,11.6265,11.5681,11.5681,1492000.0
2011-10-03 09:30:00,13.8,13.9,13.79,13.8,368800.0,11.5097,11.5931,11.5014,11.5097,368800.0
2011-10-03 09:40:00,13.8,13.88,13.74,13.76,231200.0,11.5097,11.5764,11.4597,11.4764,231200.0
2011-10-03 09:50:00,13.76,13.79,13.67,13.69,317200.0,11.4764,11.5014,11.4013,11.418,317200.0
2011-10-03 10:00:00,13.68,13.96,13.66,13.96,477200.0,11.4096,11.6432,11.393,11.6432,477200.0
2011-10-03 10:10:00,13.95,13.97,13.88,13.88,253600.0,11.6348,11.6515,11.5764,11.5764,253600.0
2011-10-03 10:20:00,13.88,13.88,13.74,13.79,402000.0,11.5764,11.5764,11.4597,11.5014,402000.0
2011-10-03 10:30:00,13.8,13.8,13.71,13.74,259600.0,11.5097,11.5097,11.4347,11.4597,259600.0
2011-10-03 10:40:00,13.74,13.79,13.69,13.76,289600.0,11.4597,11.5014,11.418,11.4764,289600.0
2011-10-03 10:50:00,13.76,13.78,13.71,13.72,346400.0,11.4764,11.493,11.4347,11.443,346400.0
2011-10-03 11:00:00,13.72,13.74,13.71,13.74,257600.0,11.443,11.4597,11.4347,11.4597,257600.0
2011-10-03 11:10:00,13.74,13.76,13.67,13.74,604000.0,11.4597,11.4764,11.4013,11.4597,604000.0
2011-10-03 11:20:00,13.74,13.8,13.74,13.78,324800.0,11.4597,11.5097,11.4597,11.493,324800.0
2011-10-03 11:30:00,13.78,13.83,13.76,13.78,266000.0,11.493,11.5347,11.4764,11.493,266000.0
2011-10-03 11:40:00,13.79,13.79,13.72,13.74,274800.0,11.5014,11.5014,11.443,11.4597,274800.0
2011-10-03 11:50:00,13.74,13.85,13.74,13.81,230000.0,11.4597,11.5514,11.4597,11.5181,230000.0
2011-10-03 12:00:00,13.82,13.84,13.78,13.8,164000.0,11.5264,11.5431,11.493,11.5097,164000.0
2011-10-03 12:10:00,13.8,13.8,13.75,13.76,208000.0,11.5097,11.5097,11.468,11.4764,208000.0
2011-10-03 12:20:00,13.77,13.83,13.76,13.77,190800.0,11.4847,11.5347,11.4764,11.4847,190800.0
2011-10-03 12:30:00,13.78,13.78,13.72,13.76,286000.0,11.493,11.493,11.443,11.4764,286000.0
2011-10-03 12:40:00,13.76,13.8,13.72,13.72,198000.0,11.4764,11.5097,11.443,11.443,198000.0
2011-10-03 12:50:00,13.72,13.73,13.7,13.72,209600.0,11.443,11.4513,11.4263,11.443,209600.0
2011-10-03 13:00:00,13.72,13.72,13.65,13.67,264400.0,11.443,11.443,11.3846,11.4013,264400.0
2011-10-03 13:10:00,13.67,13.67,13.58,13.61,230800.0,11.4013,11.4013,11.3262,11.3513,230800.0
2011-10-03 13:20:00,13.61,13.62,13.59,13.6,202400.0,11.3513,11.3596,11.3346,11.3429,202400.0
2011-10-03 13:30:00,13.61,13.62,13.52,13.53,175600.0,11.3513,11.3596,11.2762,11.2845,175600.0
2011-10-03 13:40:00,13.54,13.59,13.54,13.54,220800.0,11.2929,11.3346,11.2929,11.2929,220800.0
2011-10-03 13:50:00,13.54,13.59,13.51,13.57,204000.0,11.2929,11.3346,11.2679,11.3179,204000.0
2011-10-03 14:00:00,13.58,13.63,13.56,13.62,157200.0,11.3262,11.3679,11.3096,11.3596,157200.0
2011-10-03 14:10:00,13.63,13.63,13.57,13.58,113200.0,11.3679,11.3679,11.3179,11.3262,113200.0
2011-10-03 14:20:00,13.58,13.61,13.56,13.56,128400.0,11.3262,11.3513,11.3096,11.3096,128400.0
2011-10-03 14:30:00,13.56,13.59,13.54,13.55,146400.0,11.3096,11.3346,11.2929,11.3012,146400.0
2011-10-03 14:40:00,13.55,13.57,13.52,13.54,131600.0,11.3012,11.3179,11.2762,11.2929,131600.0
2011-10-03 14:50:00,13.54,13.57,13.51,13.56,141200.0,11.2929,11.3179,11.2679,11.3096,141200.0
2011-10-03 15:00:00,13.56,13.62,13.55,13.59,205200.0,11.3096,11.3596,11.3012,11.3346,205200.0
2011-10-03 15:10:00,13.59,13.6,13.55,13.58,250000.0,11.3346,11.3429,11.3012,11.3262,250000.0
2011-10-03 15:20:00,13.58,13.58,13.52,13.53,240800.0,11.3262,11.3262,11.2762,11.2845,240800.0
2011-10-03 15:30:00,13.53,13.6,13.51,13.58,400000.0,11.2845,11.3429,11.2679,11.3262,400000.0
2011-10-03 15:40:00,13.58,13.66,13.54,13.65,722800.0,11.3262,11.393,11.2929,11.3846,722800.0
2011-10-03 15:50:00,13.65,13.65,13.49,13.49,1263600.0,11.3846,11.3846,11.2512,11.2512,1263600.0
2011-10-04 09:30:00,13.38,13.44,13.32,13.39,481600.0,11.1594,11.2095,11.1094,11.1678,481600.0
2011-10-04 09:40:00,13.39,13.45,13.32,13.36,313600.0,11.1678,11.2178,11.1094,11.1427,313600.0
2011-10-04 09:50:00,13.36,13.37,13.22,13.3,371600.0,11.1427,11.1511,11.026,11.0927,371600.0
2011-10-04 10:00:00,13.31,13.42,13.25,13.41,335600.0,11.101,11.1928,11.051,11.1844,335600.0
2011-10-04 10:10:00,13.4,13.54,13.4,13.5,370400.0,11.1761,11.2929,11.1761,11.2595,370400.0
2011-10-04 10:20:00,13.49,13.5,13.35,13.42,420800.0,11.2512,11.2595,11.1344,11.1928,420800.0
2011-10-04 10:30:00,13.42,13.48,13.38,13.47,187600.0,11.1928,11.2428,11.1594,11.2345,187600.0
2011-10-04 10:40:00,13.48,13.55,13.47,13.54,186000.0,11.2428,11.3012,11.2345,11.2929,186000.0
2011-10-04 10:50:00,13.54,13.62,13.52,13.62,434000.0,11.2929,11.3596,11.2762,11.3596,434000.0
2011-10-04 11:00:00,13.61,13.68,13.59,13.67,376800.0,11.3513,11.4096,11.3346,11.4013,376800.0
2011-10-04 11:10:00,13.66,13.7,13.63,13.63,193200.0,11.393,11.4263,11.3679,11.3679,193200.0
2011-10-04 11:20:00,13.63,13.67,13.63,13.66,230000.0,11.3679,11.4013,11.3679,11.393,230000.0
2011-10-04 11:30:00,13.65,13.65,13.58,13.61,248400.0,11.3846,11.3846,11.3262,11.3513,248400.0
2011-10-04 11:40:00,13.61,13.68,13.6,13.66,298000.0,11.3513,11.4096,11.3429,11.393,298000.0
2011-10-04 11:50:00,13.67,13.68,13.63,13.67,180000.0,11.4013,11.4096,11.3679,11.4013,180000.0
2011-10-04 12:00:00,13.66,13.77,13.66,13.74,204000.0,11.393,11.4847,11.393,11.4597,204000.0
2011-10-04 12:10:00,13.74,13.76,13.71,13.74,182000.0,11.4597,11.4764,11.4347,11.4597,182000.0
2011-10-04 12:20:00,13.74,13.78,13.68,13.68,149600.0,11.4597,11.493,11.4096,11.4096,149600.0
2011-10-04 12:30:00,13.68,13.73,13.67,13.71,143200.0,11.4096,11.4513,11.4013,11.4347,143200.0
2011-10-04 12:40:00,13.71,13.72,13.68,13.68,107600.0,11.4347,11.443,11.4096,11.4096,107600.0
2011-10-04 12:50:00,13.68,13.7,13.64,13.65,154400.0,11.4096,11.4263,11.3763,11.3846,154400.0
2011-10-04 13:00:00,13.65,13.67,13.61,13.65,107600.0,11.3846,11.4013,11.3513,11.3846,107600.0
2011-10-04 13:10:00,13.65,13.65,13.57,13.59,152000.0,11.3846,11.3846,11.3179,11.3346,152000.0
2011-10-04 13:20:00,13.59,13.61,13.56,13.58,117200.0,11.3346,11.3513,11.3096,11.3262,117200.0
2011-10-04 13:30:00,13.58,13.59,13.53,13.53,181200.0,11.3262,11.3346,11.2845,11.2845,181200.0
2011-10-04 13:40:00,13.53,13.56,13.48,13.56,241200.0,11.2845,11.3096,11.2428,11.3096,241200.0
2011-10-04 13:50:00,13.55,13.58,13.5,13.5,135600.0,11.3012,11.3262,11.2595,11.2595,135600.0
2011-10-04 14:00:00,13.51,13.56,13.49,13.5,136000.0,11.2679,11.3096,11.2512,11.2595,136000.0
2011-10-04 14:10:00,13.49,13.5,13.47,13.47,129200.0,11.2512,11.2595,11.2345,11.2345,129200.0
2011-10-04 14:20:00,13.47,13.53,13.46,13.51,190400.0,11.2345,11.2845,11.2262,11.2679,190400.0
2011-10-04 14:30:00,13.5,13.6,13.5,13.54,147200.0,11.2595,11.3429,11.2595,11.2929,147200.0
2011-10-04 14:40:00,13.54,13.55,13.47,13.49,175600.0,11.2929,11.3012,11.2345,11.2512,175600.0
2011-10-04 14:50:00,13.49,13.49,13.43,13.45,235600.0,11.2512,11.2512,11.2011,11.2178,235600.0
2011-10-04 15:00:00,13.45,13.49,13.41,13.41,251600.0,11.2178,11.2512,11.1844,11.1844,251600.0
2011-10-04 15:10:00,13.41,13.46,13.38,13.45,257200.0,11.1844,11.2262,11.1594,11.2178,257200.0
2011-10-04 15:20:00,13.45,13.55,13.44,13.52,310800.0,11.2178,11.3012,11.2095,11.2762,310800.0
2011-10-04 15:30:00,13.52,13.61,13.52,13.59,444800.0,11.2762,11.3513,11.2762,11.3346,444800.0
2011-10-04 15:40:00,13.59,13.76,13.56,13.76,467200.0,11.3346,11.4764,11.3096,11.4764,467200.0
2011-10-04 15:50:00,13.76,13.87,13.72,13.86,1356400.0,11.4764,11.5681,11.443,11.5598,1356400.0
2011-10-05 09:30:00,13.91,14.02,13.85,13.92,587200.0,11.6015,11.6932,11.5514,11.6098,587200.0
2011-10-05 09:40:00,13.92,14.06,13.91,14.04,428000.0,11.6098,11.7266,11.6015,11.7099,428000.0
2011-10-05 09:50:00,14.04,14.12,14.01,14.04,435600.0,11.7099,11.7766,11.6849,11.7099,435600.0
2011-10-05 10:00:00,14.04,14.05,13.97,13.97,496400.0,11.7099,11.7182,11.6515,11.6515,496400.0
2011-10-05 10:10:00,13.97,14.06,13.94,14.01,298000.0,11.6515,11.7266,11.6265,11.6849,298000.0
2011-10-05 10:20:00,14.0,14.1,13.99,13.99,339600.0,11.6765,11.7599,11.6682,11.6682,339600.0
2011-10-05 10:30:00,13.99,14.09,13.99,14.06,228400.0,11.6682,11.7516,11.6682,11.7266,228400.0
2011-10-05 10:40:00,14.06,14.09,14.02,14.09,203600.0,11.7266,11.7516,11.6932,11.7516,203600.0
2011-10-05 10:50:00,14.09,14.11,14.06,14.09,229200.0,11.7516,11.7683,11.7266,11.7516,229200.0
2011-10-05 11:00:00,14.1,14.1,14.0,14.0,257200.0,11.7599,11.7599,11.6765,11.6765,257200.0
2011-10-05 11:10:00,14.01,14.02,13.97,13.99,214400.0,11.6849,11.6932,11.6515,11.6682,214400.0
2011-10-05 11:20:00,13.99,14.03,13.97,13.99,188000.0,11.6682,11.7016,11.6515,11.6682,188000.0
2011-10-05 11:30:00,13.99,14.03,13.98,14.01,128000.0,11.6682,11.7016,11.6598,11.6849,128000.0
2011-10-05 11:40:00,14.01,14.01,13.95,13.97,244800.0,11.6849,11.6849,11.6348,11.6515,244800.0
2011-10-05 11:50:00,13.98,14.04,13.98,14.01,151200.0,11.6598,11.7099,11.6598,11.6849,151200.0
2011-10-05 12:00:00,14.02,14.03,13.99,13.99,241600.0,11.6932,11.7016,11.6682,11.6682,241600.0
2011-10-05 12:10:00,13.99,13.99,13.85,13.86,165200.0,11.6682,11.6682,11.5514,11.5598,165200.0
2011-10-05 12:20:00,13.85,13.9,13.85,13.87,294000.0,11.5514,11.5931,11.5514,11.5681,294000.0
2011-10-05 12:30:00,13.87,13.93,13.87,13.91,222000.0,11.5681,11.6181,11.5681,11.6015,222000.0
2011-10-05 12:40:00,13.91,13.93,13.87,13.89,200000.0,11.6015,11.6181,11.5681,11.5848,200000.0
2011-10-05 12:50:00,13.9,13.92,13.88,13.92,307600.0,11.5931,11.6098,11.5764,11.6098,307600.0
2011-10-05 13:00:00,13.92,13.99,13.92,13.93,356000.0,11.6098,11.6682,11.6098,11.6181,356000.0
2011-10-05 13:10:00,13.92,13.93,13.85,13.9,163600.0,11.6098,11.6181,11.5514,11.5931,163600.0
2011-10-05 13:20:00,13.91,13.95,13.9,13.93,96400.0,11.6015,11.6348,11.5931,11.6181,96400.0
2011-10-05 13:30:00,13.93,13.96,13.92,13.93,106400.0,11.6181,11.6432,11.6098,11.6181,106400.0
2011-10-05 13:40:00,13.93,13.99,13.93,13.97,97200.0,11.6181,11.6682,11.6181,11.6515,97200.0
2011-10-05 13:50:00,13.97,14.02,13.96,14.01,200000.0,11.6515,11.6932,11.6432,11.6849,200000.0
2011-10-05 14:00:00,14.02,14.02,13.98,14.0,285200.0,11.6932,11.6932,11.6598,11.6765,285200.0
2011-10-05 14:10:00,14.0,14.06,14.0,14.06,305200.0,11.6765,11.7266,11.6765,11.7266,305200.0
2011-10-05 14:20:00,14.06,14.1,14.04,14.06,158400.0,11.7266,11.7599,11.7099,11.7266,158400.0
2011-10-05 14:30:00,14.06,14.06,13.98,14.03,225200.0,11.7266,11.7266,11.6598,11.7016,225200.0
2011-10-05 14:40:00,14.02,14.08,14.02,14.07,142000.0,11.6932,11.7433,11.6932,11.7349,142000.0
2011-10-05 14:50:00,14.08,14.09,14.05,14.06,145200.0,11.7433,11.7516,11.7182,11.7266,145200.0
2011-10-05 15:00:00,14.06,14.07,14.0,14.0,273600.0,11.7266,11.7349,11.6765,11.6765,273600.0
2011-10-05 15:10:00,14.0,14.06,14.0,14.05,248000.0,11.6765,11.7266,11.6765,11.7182,248000.0
2011-10-05 15:20:00,14.05,14.06,13.97,14.05,496000.0,11.7182,11.7266,11.6515,11.7182,496000.0
2011-10-05 15:30:00,14.06,14.16,14.05,14.15,406400.0,11.7266,11.81,11.7182,11.8016,406400.0
2011-10-05 15:40:00,14.15,14.16,14.08,14.09,464000.0,11.8016,11.81,11.7433,11.7516,464000.0
2011-10-05 15:50:00,14.09,14.12,14.08,14.1,1368000.0,11.7516,11.7766,11.7433,11.7599,1368000.0
2011-10-06 09:30:00,13.7,13.87,13.62,13.8,1436800.0,11.4263,11.5681,11.3596,11.5097,1436800.0
2011-10-06 09:40:00,13.8,13.81,13.5,13.57,1169200.0,11.5097,11.5181,11.2595,11.3179,1169200.0
2011-10-06 09:50:00,13.57,13.6,13.47,13.49,1162800.0,11.3179,11.3429,11.2345,11.2512,1162800.0
2011-10-06 10:00:00,13.49,13.61,13.45,13.59,844800.0,11.2512,11.3513,11.2178,11.3346,844800.0
2011-10-06 10:10:00,13.59,13.68,13.58,13.64,794400.0,11.3346,11.4096,11.3262,11.3763,794400.0
2011-10-06 10:20:00,13.64,13.7,13.63,13.69,427200.0,11.3763,11.4263,11.3679,11.418,427200.0
2011-10-06 10:30:00,13.69,13.74,13.69,13.7,442000.0,11.418,11.4597,11.418,11.4263,442000.0
2011-10-06 10:40:00,13.7,13.74,13.65,13.66,364800.0,11.4263,11.4597,11.3846,11.393,364800.0
2011-10-06 10:50:00,13.65,13.7,13.59,13.61,366400.0,11.3846,11.4263,11.3346,11.3513,366400.0
2011-10-06 11:00:00,13.61,13.65,13.59,13.64,283200.0,11.3513,11.3846,11.3346,11.3763,283200.0
2011-10-06 11:10:00,13.64,13.69,13.6,13.6,356400.0,11.3763,11.418,11.3429,11.3429,356400.0
2011-10-06 11:20:00,13.6,13.62,13.57,13.61,314800.0,11.3429,11.3596,11.3179,11.3513,314800.0
2011-10-06 11:30:00,13.61,13.65,13.6,13.65,265200.0,11.3513,11.3846,11.3429,11.3846,265200.0
2011-10-06 11:40:00,13.65,13.71,13.65,13.67,293600.0,11.3846,11.4347,11.3846,11.4013,293600.0
2011-10-06 11:50:00,13.68,13.72,13.67,13.68,213200.0,11.4096,11.443,11.4013,11.4096,213200.0
2011-10-06 12:00:00,13.68,13.71,13.66,13.66,327600.0,11.4096,11.4347,11.393,11.393,327600.0
2011-10-06 12:10:00,13.67,13.69,13.65,13.68,191200.0,11.4013,11.418,11.3846,11.4096,191200.0
2011-10-06 12:20:00,13.67,13.71,13.67,13.68,162800.0,11.4013,11.4347,11.4013,11.4096,162800.0
2011-10-06 12:30:00,13.68,13.72,13.68,13.71,212400.0,11.4096,11.443,11.4096,11.4347,212400.0
2011-10-06 12:40:00,13.71,13.72,13.7,13.72,158000.0,11.4347,11.443,11.4263,11.443,158000.0
2011-10-06 12:50:00,13.72,13.77,13.7,13.75,213600.0,11.443,11.4847,11.4263,11.468,213600.0
2011-10-06 13:00:00,13.74,13.76,13.72,13.75,160000.0,11.4597,11.4764,11.443,11.468,160000.0
2011-10-06 13:10:00,13.75,13.79,13.75,13.78,235200.0,11.468,11.5014,11.468,11.493,235200.0
2011-10-06 13:20:00,13.79,13.79,13.7,13.73,342800.0,11.5014,11.5014,11.4263,11.4513,342800.0
2011-10-06 13:30:00,13.73,13.74,13.69,13.72,232400.0,11.4513,11.4597,11.418,11.443,232400.0
2011-10-06 13:40:00,13.72,13.77,13.72,13.77,174000.0,11.443,11.4847,11.443,11.4847,174000.0
2011-10-06 13:50:00,13.76,13.79,13.73,13.77,209600.0,11.4764,11.5014,11.4513,11.4847,209600.0
2011-10-06 14:00:00,13.77,13.81,13.75,13.79,280400.0,11.4847,11.5181,11.468,11.5014,280400.0
2011-10-06 14:10:00,13.79,13.81,13.78,13.81,183600.0,11.5014,11.5181,11.493,11.5181,183600.0
2011-10-06 14:20:00,13.81,13.84,13.8,13.82,242000.0,11.5181,11.5431,11.5097,11.5264,242000.0
2011-10-06 14:30:00,13.82,13.82,13.76,13.76,222000.0,11.5264,11.5264,11.4764,11.4764,222000.0
2011-10-06 14:40:00,13.76,13.77,13.73,13.74,244800.0,11.4764,11.4847,11.4513,11.4597,244800.0
2011-10-06 14:50:00,13.73,13.76,13.72,13.75,420000.0,11.4513,11.4764,11.443,11.468,420000.0
2011-10-06 15:00:00,13.75,13.8,13.74,13.8,552000.0,11.468,11.5097,11.4597,11.5097,552000.0
2011-10-06 15:10:00,13.8,13.82,13.79,13.8,575200.0,11.5097,11.5264,11.5014,11.5097,575200.0
2011-10-06 15:20:00,13.8,13.85,13.79,13.8,595600.0,11.5097,11.5514,11.5014,11.5097,595600.0
2011-10-06 15:30:00,13.79,13.88,13.79,13.87,697600.0,11.5014,11.5764,11.5014,11.5681,697600.0
2011-10-06 15:40:00,13.87,13.93,13.86,13.88,813200.0,11.5681,11.6181,11.5598,11.5764,813200.0
2011-10-06 15:50:00,13.88,13.91,13.87,13.9,1080800.0,11.5764,11.6015,11.5681,11.5931,1080800.0
2011-10-07 09:30:00,13.94,14.15,13.9,14.0,491200.0,11.6265,11.8016,11.5931,11.6765,491200.0
2011-10-07 09:40:00,14.0,14.11,13.97,14.08,416000.0,11.6765,11.7683,11.6515,11.7433,416000.0
2011-10-07 09:50:00,14.1,14.15,14.04,14.15,249200.0,11.7599,11.8016,11.7099,11.8016,249200.0
2011-10-07 10:00:00,14.15,14.15,13.99,14.09,333200.0,11.8016,11.8016,11.6682,11.7516,333200.0
2011-10-07 10:10:00,14.09,14.14,14.09,14.13,260000.0,11.7516,11.7933,11.7516,11.785,260000.0
2011-10-07 10:20:00,14.12,14.22,14.1,14.2,404000.0,11.7766,11.86,11.7599,11.8433,404000.0
2011-10-07 10:30:00,14.2,14.22,14.17,14.19,173200.0,11.8433,11.86,11.8183,11.835,173200.0
2011-10-07 10:40:00,14.19,14.26,14.18,14.21,188400.0,11.835,11.8934,11.8267,11.8517,188400.0
2011-10-07 10:50:00,14.21,14.24,14.15,14.15,112400.0,11.8517,11.8767,11.8016,11.8016,112400.0
2011-10-07 11:00:00,14.15,14.17,14.09,14.11,268800.0,11.8016,11.8183,11.7516,11.7683,268800.0
2011-10-07 11:10:00,14.11,14.12,14.05,14.1,274800.0,11.7683,11.7766,11.7182,11.7599,274800.0
2011-10-07 11:20:00,14.1,14.16,14.05,14.14,164000.0,11.7599,11.81,11.7182,11.7933,164000.0
2011-10-07 11:30:00,14.14,14.14,14.03,14.03,207200.0,11.7933,11.7933,11.7016,11.7016,207200.0
2011-10-07 11:40:00,14.03,14.08,14.03,14.05,146000.0,11.7016,11.7433,11.7016,11.7182,146000.0
2011-10-07 11:50:00,14.05,14.13,14.05,14.12,192000.0,11.7182,11.785,11.7182,11.7766,192000.0
2011-10-07 12:00:00,14.13,14.13,14.05,14.13,310800.0,11.785,11.785,11.7182,11.785,310800.0
2011-10-07 12:10:00,14.12,14.13,14.01,14.01,178800.0,11.7766,11.785,11.6849,11.6849,178800.0
2011-10-07 12:20:00,14.02,14.05,13.96,14.03,206800.0,11.6932,11.7182,11.6432,11.7016,206800.0
2011-10-07 12:30:00,14.03,14.07,14.0,14.05,153600.0,11.7016,11.7349,11.6765,11.7182,153600.0
2011-10-07 12:40:00,14.06,14.06,13.99,14.02,124800.0,11.7266,11.7266,11.6682,11.6932,124800.0
2011-10-07 12:50:00,14.03,14.03,13.96,13.98,94400.0,11.7016,11.7016,11.6432,11.6598,94400.0
2011-10-07 13:00:00,13.98,14.02,13.97,13.99,116800.0,11.6598,11.6932,11.6515,11.6682,116800.0
2011-10-07 13:10:00,13.99,14.04,13.98,14.01,163600.0,11.6682,11.7099,11.6598,11.6849,163600.0
2011-10-07 13:20:00,14.01,14.03,13.98,13.99,225200.0,11.6849,11.7016,11.6598,11.6682,225200.0
2011-10-07 13:30:00,13.99,13.99,13.96,13.97,203600.0,11.6682,11.6682,11.6432,11.6515,203600.0
2011-10-07 13:40:00,13.97,13.97,13.92,13.95,206000.0,11.6515,11.6515,11.6098,11.6348,206000.0
2011-10-07 13:50:00,13.95,13.98,13.93,13.97,163200.0,11.6348,11.6598,11.6181,11.6515,163200.0
2011-10-07 14:00:00,13.97,14.02,13.96,13.97,331200.0,11.6515,11.6932,11.6432,11.6515,331200.0
2011-10-07 14:10:00,13.97,13.97,13.92,13.97,204800.0,11.6515,11.6515,11.6098,11.6515,204800.0
2011-10-07 14:20:00,13.97,14.01,13.96,13.96,250800.0,11.6515,11.6849,11.6432,11.6432,250800.0
2011-10-07 14:30:00,13.95,13.97,13.94,13.94,217200.0,11.6348,11.6515,11.6265,11.6265,217200.0
2011-10-07 14:40:00,13.94,13.98,13.92,13.95,265600.0,11.6265,11.6598,11.6098,11.6348,265600.0
2011-10-07 14:50:00,13.95,13.98,13.93,13.96,224800.0,11.6348,11.6598,11.6181,11.6432,224800.0
2011-10-07 15:00:00,13.96,13.99,13.94,13.98,286400.0,11.6432,11.6682,11.6265,11.6598,286400.0
2011-10-07 15:10:00,13.98,14.03,13.96,14.02,380400.0,11.6598,11.7016,11.6432,11.6932,380400.0
2011-10-07 15:20:00,14.02,14.07,14.02,14.07,339600.0,11.6932,11.7349,11.6932,11.7349,339600.0
2011-10-07 15:30:00,14.07,14.08,14.02,14.02,350400.0,11.7349,11.7433,11.6932,11.6932,350400.0
2011-10-07 15:40:00,14.02,14.03,13.97,13.98,788400.0,11.6932,11.7016,11.6515,11.6598,788400.0
2011-10-07 15:50:00,13.98,13.99,13.9,13.93,1210000.0,11.6598,11.6682,11.5931,11.6181,1210000.0
2011-10-10 09:30:00,14.13,14.19,14.07,14.17,231200.0,11.785,11.835,11.7349,11.8183,231200.0
2011-10-10 09:40:00,14.18,14.21,14.11,14.2,159600.0,11.8267,11.8517,11.7683,11.8433,159600.0
2011-10-10 09:50:00,14.2,14.27,14.2,14.27,181200.0,11.8433,11.9017,11.8433,11.9017,181200.0
2011-10-10 10:00:00,14.27,14.29,14.24,14.29,175200.0,11.9017,11.9184,11.8767,11.9184,175200.0
2011-10-10 10:10:00,14.29,14.32,14.28,14.29,227600.0,11.9184,11.9434,11.9101,11.9184,227600.0
2011-10-10 10:20:00,14.29,14.34,14.29,14.32,170800.0,11.9184,11.9601,11.9184,11.9434,170800.0
2011-10-10 10:30:00,14.32,14.37,14.31,14.33,130800.0,11.9434,11.9851,11.9351,11.9518,130800.0
2011-10-10 10:40:00,14.33,14.37,14.32,14.36,122000.0,11.9518,11.9851,11.9434,11.9768,122000.0
2011-10-10 10:50:00,14.35,14.36,14.3,14.31,89600.0,11.9684,11.9768,11.9267,11.9351,89600.0
2011-10-10 11:00:00,14.32,14.33,14.3,14.31,148800.0,11.9434,11.9518,11.9267,11.9351,148800.0
2011-10-10 11:10:00,14.31,14.31,14.29,14.31,116400.0,11.9351,11.9351,11.9184,11.9351,116400.0
2011-10-10 11:20:00,14.31,14.32,14.28,14.32,93600.0,11.9351,11.9434,11.9101,11.9434,93600.0
2011-10-10 11:30:00,14.32,14.35,14.32,14.35,108000.0,11.9434,11.9684,11.9434,11.9684,108000.0
2011-10-10 11:40:00,14.35,14.36,14.34,14.34,135600.0,11.9684,11.9768,11.9601,11.9601,135600.0
2011-10-10 11:50:00,14.34,14.35,14.31,14.31,150400.0,11.9601,11.9684,11.9351,11.9351,150400.0
2011-10-10 12:00:00,14.31,14.31,14.29,14.29,151200.0,11.9351,11.9351,11.9184,11.9184,151200.0
2011-10-10 12:10:00,14.29,14.32,14.29,14.31,114000.0,11.9184,11.9434,11.9184,11.9351,114000.0
2011-10-10 12:20:00,14.31,14.34,14.29,14.34,85200.0,11.9351,11.9601,11.9184,11.9601,85200.0
2011-10-10 12:30:00,14.34,14.35,14.33,14.33,72400.0,11.9601,11.9684,11.9518,11.9518,72400.0
2011-10-10 12:40:00,14.34,14.36,14.34,14.35,91600.0,11.9601,11.9768,11.9601,11.9684,91600.0
2011-10-10 12:50:00,14.35,14.35,14.31,14.33,101200.0,11.9684,11.9684,11.9351,11.9518,101200.0
2011-10-10 13:00:00,14.33,14.36,14.32,14.35,120400.0,11.9518,11.9768,11.9434,11.9684,120400.0
2011-10-10 13:10:00,14.35,14.35,14.32,14.34,109200.0,11.9684,11.9684,11.9434,11.9601,109200.0
2011-10-10 13:20:00,14.34,14.37,14.34,14.36,104800.0,11.9601,11.9851,11.9601,11.9768,104800.0
2011-10-10 13:30:00,14.36,14.38,14.35,14.38,83600.0,11.9768,11.9935,11.9684,11.9935,83600.0
2011-10-10 13:40:00,14.38,14.39,14.36,14.37,153200.0,11.9935,12.0018,11.9768,11.9851,153200.0
2011-10-10 13:50:00,14.37,14.39,14.36,14.37,132800.0,11.9851,12.0018,11.9768,11.9851,132800.0
2011-10-10 14:00:00,14.37,14.37,14.34,14.36,92000.0,11.9851,11.9851,11.9601,11.9768,92000.0
2011-10-10 14:10:00,14.35,14.38,14.35,14.36,90400.0,11.9684,11.9935,11.9684,11.9768,90400.0
2011-10-10 14:20:00,14.37,14.39,14.37,14.38,77600.0,11.9851,12.0018,11.9851,11.9935,77600.0
2011-10-10 14:30:00,14.38,14.4,14.38,14.39,122800.0,11.9935,12.0101,11.9935,12.0018,122800.0
2011-10-10 14:40:00,14.38,14.4,14.35,14.35,108800.0,11.9935,12.0101,11.9684,11.9684,108800.0
2011-10-10 14:50:00,14.35,14.38,14.35,14.37,89600.0,11.9684,11.9935,11.9684,11.9851,89600.0
2011-10-10 15:00:00,14.37,14.38,14.35,14.36,142000.0,11.9851,11.9935,11.9684,11.9768,142000.0
2011-10-10 15:10:00,14.36,14.36,14.31,14.34,221200.0,11.9768,11.9768,11.9351,11.9601,221200.0
2011-10-10 15:20:00,14.35,14.35,14.3,14.33,277200.0,11.9684,11.9684,11.9267,11.9518,277200.0
2011-10-10 15:30:00,14.33,14.37,14.31,14.36,386800.0,11.9518,11.9851,11.9351,11.9768,386800.0
2011-10-10 15:40:00,14.35,14.42,14.33,14.41,438400.0,11.9684,12.0268,11.9518,12.0185,438400.0
2011-10-10 15:50:00,14.41,14.46,14.4,14.45,775200.0,12.0185,12.0602,12.0101,12.0518,775200.0
2011-10-11 09:30:00,14.42,14.43,14.27,14.36,351200.0,12.0268,12.0352,11.9017,11.9768,351200.0
2011-10-11 09:40:00,14.37,14.4,14.3,14.4,254800.0,11.9851,12.0101,11.9267,12.0101,254800.0
2011-10-11 09:50:00,14.4,14.43,14.36,14.42,477200.0,12.0101,12.0352,11.9768,12.0268,477200.0
2011-10-11 10:00:00,14.41,14.44,14.38,14.43,186400.0,12.0185,12.0435,11.9935,12.0352,186400.0
2011-10-11 10:10:00,14.42,14.44,14.38,14.38,356000.0,12.0268,12.0435,11.9935,11.9935,356000.0
2011-10-11 10:20:00,14.38,14.38,14.35,14.37,162800.0,11.9935,11.9935,11.9684,11.9851,162800.0
2011-10-11 10:30:00,14.37,14.37,14.34,14.34,107200.0,11.9851,11.9851,11.9601,11.9601,107200.0
2011-10-11 10:40:00,14.34,14.36,14.32,14.33,438000.0,11.9601,11.9768,11.9434,11.9518,438000.0
2011-10-11 10:50:00,14.33,14.35,14.3,14.3,372800.0,11.9518,11.9684,11.9267,11.9267,372800.0
2011-10-11 11:00:00,14.3,14.31,14.25,14.27,193200.0,11.9267,11.9351,11.885,11.9017,193200.0
2011-10-11 11:10:00,14.28,14.32,14.27,14.32,116000.0,11.9101,11.9434,11.9017,11.9434,116000.0
2011-10-11 11:20:00,14.32,14.36,14.29,14.34,180800.0,11.9434,11.9768,11.9184,11.9601,180800.0
2011-10-11 11:30:00,14.35,14.4,14.35,14.38,221200.0,11.9684,12.0101,11.9684,11.9935,221200.0
2011-10-11 11:40:00,14.38,14.4,14.37,14.39,146000.0,11.9935,12.0101,11.9851,12.0018,146000.0
2011-10-11 11:50:00,14.4,14.4,14.36,14.37,91200.0,12.0101,12.0101,11.9768,11.9851,91200.0
2011-10-11 12:00:00,14.37,14.38,14.35,14.37,82800.0,11.9851,11.9935,11.9684,11.9851,82800.0
2011-10-11 12:10:00,14.37,14.38,14.36,14.37,57200.0,11.9851,11.9935,11.9768,11.9851,57200.0
2011-10-11 12:20:00,14.38,14.39,14.37,14.38,48400.0,11.9935,12.0018,11.9851,11.9935,48400.0
2011-10-11 12:30:00,14.39,14.39,14.35,14.38,137200.0,12.0018,12.0018,11.9684,11.9935,137200.0
2011-10-11 12:40:00,14.37,14.4,14.36,14.37,89200.0,11.9851,12.0101,11.9768,11.9851,89200.0
2011-10-11 12:50:00,14.37,14.41,14.36,14.4,92400.0,11.9851,12.0185,11.9768,12.0101,92400.0
2011-10-11 13:00:00,14.4,14.43,14.4,14.43,269200.0,12.0101,12.0352,12.0101,12.0352,269200.0
2011-10-11 13:10:00,14.43,14.45,14.4,14.42,308400.0,12.0352,12.0518,12.0101,12.0268,308400.0
2011-10-11 13:20:00,14.42,14.44,14.4,14.43,172000.0,12.0268,12.0435,12.0101,12.0352,172000.0
2011-10-11 13:30:00,14.43,14.44,14.43,14.43,100800.0,12.0352,12.0435,12.0352,12.0352,100800.0
2011-10-11 13:40:00,14.43,14.45,14.42,14.44,116800.0,12.0352,12.0518,12.0268,12.0435,116800.0
2011-10-11 13:50:00,14.44,14.47,14.44,14.47,159600.0,12.0435,12.0685,12.0435,12.0685,159600.0
2011-10-11 14:00:00,14.47,14.48,14.45,14.45,126000.0,12.0685,12.0769,12.0518,12.0518,126000.0
2011-10-11 14:10:00,14.46,14.46,14.43,14.43,168000.0,12.0602,12.0602,12.0352,12.0352,168000.0
2011-10-11 14:20:00,14.44,14.44,14.38,14.42,232000.0,12.0435,12.0435,11.9935,12.0268,232000.0
2011-10-11 14:30:00,14.41,14.43,14.39,14.4,200400.0,12.0185,12.0352,12.0018,12.0101,200400.0
2011-10-11 14:40:00,14.4,14.42,14.4,14.42,94800.0,12.0101,12.0268,12.0101,12.0268,94800.0
2011-10-11 14:50:00,14.42,14.47,14.42,14.46,113600.0,12.0268,12.0685,12.0268,12.0602,113600.0
2011-10-11 15:00:00,14.46,14.49,14.46,14.47,208400.0,12.0602,12.0852,12.0602,12.0685,208400.0
2011-10-11 15:10:00,14.47,14.48,14.44,14.46,153200.0,12.0685,12.0769,12.0435,12.0602,153200.0
2011-10-11 15:20:00,14.46,14.5,14.46,14.47,358000.0,12.0602,12.0935,12.0602,12.0685,358000.0
2011-10-11 15:30:00,14.47,14.53,14.47,14.52,756400.0,12.0685,12.1186,12.0685,12.1102,756400.0
2011-10-11 15:40:00,14.53,14.54,14.44,14.52,482000.0,12.1186,12.1269,12.0435,12.1102,482000.0
2011-10-11 15:50:00,14.52,14.54,14.51,14.52,757600.0,12.1102,12.1269,12.1019,12.1102,757600.0
2011-10-12 09:30:00,14.61,14.61,14.42,14.46,345200.0,12.1853,12.1853,12.0268,12.0602,345200.0
2011-10-12 09:40:00,14.46,14.5,14.33,14.39,274800.0,12.0602,12.0935,11.9518,12.0018,274800.0
2011-10-12 09:50:00,14.38,14.44,14.38,14.44,321200.0,11.9935,12.0435,11.9935,12.0435,321200.0
2011-10-12 10:00:00,14.44,14.46,14.42,14.45,646000.0,12.0435,12.0602,12.0268,12.0518,646000.0
2011-10-12 10:10:00,14.46,14.51,14.44,14.49,466800.0,12.0602,12.1019,12.0435,12.0852,466800.0
2011-10-12 10:20:00,14.49,14.5,14.46,14.47,243200.0,12.0852,12.0935,12.0602,12.0685,243200.0
2011-10-12 10:30:00,14.47,14.5,14.46,14.5,190400.0,12.0685,12.0935,12.0602,12.0935,190400.0
2011-10-12 10:40:00,14.49,14.5,14.46,14.47,140800.0,12.0852,12.0935,12.0602,12.0685,140800.0
2011-10-12 10:50:00,14.47,14.5,14.46,14.5,146000.0,12.0685,12.0935,12.0602,12.0935,146000.0
2011-10-12 11:00:00,14.5,14.54,14.5,14.53,408000.0,12.0935,12.1269,12.0935,12.1186,408000.0
2011-10-12 11:10:00,14.53,14.54,14.51,14.53,168400.0,12.1186,12.1269,12.1019,12.1186,168400.0
2011-10-12 11:20:00,14.53,14.54,14.51,14.53,64000.0,12.1186,12.1269,12.1019,12.1186,64000.0
2011-10-12 11:30:00,14.53,14.54,14.52,14.53,36800.0,12.1186,12.1269,12.1102,12.1186,36800.0
2011-10-12 11:40:00,14.53,14.54,14.52,14.52,53200.0,12.1186,12.1269,12.1102,12.1102,53200.0
2011-10-12 11:50:00,14.52,14.54,14.5,14.52,66000.0,12.1102,12.1269,12.0935,12.1102,66000.0
2011-10-12 12:00:00,14.52,14.53,14.49,14.49,63600.0,12.1102,12.1186,12.0852,12.0852,63600.0
2011-10-12 12:10:00,14.49,14.52,14.48,14.51,82800.0,12.0852,12.1102,12.0769,12.1019,82800.0
2011-10-12 12:20:00,14.51,14.52,14.49,14.51,58400.0,12.1019,12.1102,12.0852,12.1019,58400.0
2011-10-12 12:30:00,14.52,14.53,14.5,14.52,111200.0,12.1102,12.1186,12.0935,12.1102,111200.0
2011-10-12 12:40:00,14.52,14.55,14.52,14.53,82000.0,12.1102,12.1353,12.1102,12.1186,82000.0
2011-10-12 12:50:00,14.54,14.56,14.54,14.55,200400.0,12.1269,12.1436,12.1269,12.1353,200400.0
2011-10-12 13:00:00,14.55,14.57,14.55,14.56,134400.0,12.1353,12.1519,12.1353,12.1436,134400.0
2011-10-12 13:10:00,14.56,14.58,14.54,14.55,151600.0,12.1436,12.1603,12.1269,12.1353,151600.0
2011-10-12 13:20:00,14.55,14.56,14.54,14.54,150800.0,12.1353,12.1436,12.1269,12.1269,150800.0
2011-10-12 13:30:00,14.55,14.57,14.54,14.56,116000.0,12.1353,12.1519,12.1269,12.1436,116000.0
2011-10-12 13:40:00,14.56,14.57,14.55,14.55,92800.0,12.1436,12.1519,12.1353,12.1353,92800.0
2011-10-12 13:50:00,14.55,14.55,14.53,14.54,69600.0,12.1353,12.1353,12.1186,12.1269,69600.0
2011-10-12 14:00:00,14.54,14.56,14.52,14.55,237200.0,12.1269,12.1436,12.1102,12.1353,237200.0
2011-10-12 14:10:00,14.55,14.56,14.53,14.56,186800.0,12.1353,12.1436,12.1186,12.1436,186800.0
2011-10-12 14:20:00,14.56,14.56,14.54,14.54,143200.0,12.1436,12.1436,12.1269,12.1269,143200.0
2011-10-12 14:30:00,14.54,14.57,14.54,14.56,180800.0,12.1269,12.1519,12.1269,12.1436,180800.0
2011-10-12 14:40:00,14.57,14.58,14.53,14.55,150400.0,12.1519,12.1603,12.1186,12.1353,150400.0
2011-10-12 14:50:00,14.55,14.55,14.49,14.5,192000.0,12.1353,12.1353,12.0852,12.0935,192000.0
2011-10-12 15:00:00,14.5,14.51,14.46,14.47,306400.0,12.0935,12.1019,12.0602,12.0685,306400.0
2011-10-12 15:10:00,14.47,14.51,14.46,14.49,198400.0,12.0685,12.1019,12.0602,12.0852,198400.0
2011-10-12 15:20:00,14.49,14.5,14.46,14.47,360400.0,12.0852,12.0935,12.0602,12.0685,360400.0
2011-10-12 15:30:00,14.47,14.49,14.45,14.47,702800.0,12.0685,12.0852,12.0518,12.0685,702800.0
2011-10-12 15:40:00,14.47,14.5,14.41,14.43,1006000.0,12.0685,12.0935,12.0185,12.0352,1006000.0
2011-10-12 15:50:00,14.43,14.45,14.41,14.42,832800.0,12.0352,12.0518,12.0185,12.0268,832800.0
2011-10-13 09:30:00,14.33,14.47,14.31,14.42,302800.0,11.9518,12.0685,11.9351,12.0268,302800.0
2011-10-13 09:40:00,14.41,14.56,14.41,14.47,246000.0,12.0185,12.1436,12.0185,12.0685,246000.0
2011-10-13 09:50:00,14.47,14.47,14.42,14.43,302000.0,12.0685,12.0685,12.0268,12.0352,302000.0
2011-10-13 10:00:00,14.43,14.45,14.38,14.43,278800.0,12.0352,12.0518,11.9935,12.0352,278800.0
2011-10-13 10:10:00,14.43,14.45,14.42,14.44,260800.0,12.0352,12.0518,12.0268,12.0435,260800.0
2011-10-13 10:20:00,14.44,14.53,14.42,14.52,195600.0,12.0435,12.1186,12.0268,12.1102,195600.0
2011-10-13 10:30:00,14.52,14.6,14.5,14.51,214000.0,12.1102,12.177,12.0935,12.1019,214000.0
2011-10-13 10:40:00,14.51,14.52,14.45,14.47,211600.0,12.1019,12.1102,12.0518,12.0685,211600.0
2011-10-13 10:50:00,14.47,14.49,14.37,14.37,122400.0,12.0685,12.0852,11.9851,11.9851,122400.0
2011-10-13 11:00:00,14.37,14.39,14.34,14.38,196400.0,11.9851,12.0018,11.9601,11.9935,196400.0
2011-10-13 11:10:00,14.38,14.42,14.37,14.38,108000.0,11.9935,12.0268,11.9851,11.9935,108000.0
2011-10-13 11:20:00,14.37,14.39,14.35,14.36,133600.0,11.9851,12.0018,11.9684,11.9768,133600.0
2011-10-13 11:30:00,14.36,14.43,14.36,14.43,194800.0,11.9768,12.0352,11.9768,12.0352,194800.0
2011-10-13 11:40:00,14.43,14.51,14.43,14.47,172800.0,12.0352,12.1019,12.0352,12.0685,172800.0
2011-10-13 11:50:00,14.47,14.48,14.44,14.44,103600.0,12.0685,12.0769,12.0435,12.0435,103600.0
2011-10-13 12:00:00,14.44,14.46,14.38,14.39,154400.0,12.0435,12.0602,11.9935,12.0018,154400.0
2011-10-13 12:10:00,14.39,14.39,14.35,14.36,69200.0,12.0018,12.0018,11.9684,11.9768,69200.0
2011-10-13 12:20:00,14.36,14.37,14.3,14.31,134400.0,11.9768,11.9851,11.9267,11.9351,134400.0
2011-10-13 12:30:00,14.31,14.39,14.31,14.39,101600.0,11.9351,12.0018,11.9351,12.0018,101600.0
2011-10-13 12:40:00,14.39,14.4,14.36,14.37,126000.0,12.0018,12.0101,11.9768,11.9851,126000.0
2011-10-13 12:50:00,14.37,14.37,14.35,14.36,147200.0,11.9851,11.9851,11.9684,11.9768,147200.0
2011-10-13 13:00:00,14.35,14.37,14.33,14.37,94000.0,11.9684,11.9851,11.9518,11.9851,94000.0
2011-10-13 13:10:00,14.37,14.43,14.37,14.41,106800.0,11.9851,12.0352,11.9851,12.0185,106800.0
2011-10-13 13:20:00,14.41,14.44,14.41,14.42,107200.0,12.0185,12.0435,12.0185,12.0268,107200.0
2011-10-13 13:30:00,14.42,14.43,14.39,14.4,85200.0,12.0268,12.0352,12.0018,12.0101,85200.0
2011-10-13 13:40:00,14.4,14.42,14.38,14.42,111600.0,12.0101,12.0268,11.9935,12.0268,111600.0
2011-10-13 13:50:00,14.42,14.44,14.39,14.41,242800.0,12.0268,12.0435,12.0018,12.0185,242800.0
2011-10-13 14:00:00,14.41,14.41,14.36,14.37,118000.0,12.0185,12.0185,11.9768,11.9851,118000.0
2011-10-13 14:10:00,14.37,14.39,14.35,14.39,62800.0,11.9851,12.0018,11.9684,12.0018,62800.0
2011-10-13 14:20:00,14.39,14.4,14.37,14.38,75600.0,12.0018,12.0101,11.9851,11.9935,75600.0
2011-10-13 14:30:00,14.38,14.41,14.38,14.39,102000.0,11.9935,12.0185,11.9935,12.0018,102000.0
2011-10-13 14:40:00,14.39,14.45,14.37,14.45,178800.0,12.0018,12.0518,11.9851,12.0518,178800.0
2011-10-13 14:50:00,14.45,14.46,14.44,14.44,182000.0,12.0518,12.0602,12.0435,12.0435,182000.0
2011-10-13 15:00:00,14.44,14.48,14.44,14.47,202400.0,12.0435,12.0769,12.0435,12.0685,202400.0
2011-10-13 15:10:00,14.47,14.48,14.45,14.47,202000.0,12.0685,12.0769,12.0518,12.0685,202000.0
2011-10-13 15:20:00,14.47,14.47,14.4,14.4,202000.0,12.0685,12.0685,12.0101,12.0101,202000.0
2011-10-13 15:30:00,14.39,14.4,14.36,14.36,384000.0,12.0018,12.0101,11.9768,11.9768,384000.0
2011-10-13 15:40:00,14.36,14.37,14.32,14.34,844400.0,11.9768,11.9851,11.9434,11.9601,844400.0
2011-10-13 15:50:00,14.34,14.4,14.34,14.37,882000.0,11.9601,12.0101,11.9601,11.9851,882000.0
2011-10-14 09:30:00,14.48,14.48,14.3,14.32,404800.0,12.0769,12.0769,11.9267,11.9434,404800.0
2011-10-14 09:40:00,14.32,14.43,14.31,14.42,170000.0,11.9434,12.0352,11.9351,12.0268,170000.0
2011-10-14 09:50:00,14.42,14.44,14.38,14.42,208000.0,12.0268,12.0435,11.9935,12.0268,208000.0
2011-10-14 10:00:00,14.41,14.45,14.39,14.42,476000.0,12.0185,12.0518,12.0018,12.0268,476000.0
2011-10-14 10:10:00,14.43,14.44,14.38,14.4,301200.0,12.0352,12.0435,11.9935,12.0101,301200.0
2011-10-14 10:20:00,14.39,14.39,14.36,14.38,307600.0,12.0018,12.0018,11.9768,11.9935,307600.0
2011-10-14 10:30:00,14.38,14.4,14.36,14.36,209600.0,11.9935,12.0101,11.9768,11.9768,209600.0
2011-10-14 10:40:00,14.36,14.37,14.34,14.34,270800.0,11.9768,11.9851,11.9601,11.9601,270800.0
2011-10-14 10:50:00,14.35,14.35,14.32,14.33,252400.0,11.9684,11.9684,11.9434,11.9518,252400.0
2011-10-14 11:00:00,14.34,14.35,14.3,14.31,275600.0,11.9601,11.9684,11.9267,11.9351,275600.0
2011-10-14 11:10:00,14.31,14.33,14.3,14.31,202800.0,11.9351,11.9518,11.9267,11.9351,202800.0
2011-10-14 11:20:00,14.31,14.31,14.27,14.27,192400.0,11.9351,11.9351,11.9017,11.9017,192400.0
2011-10-14 11:30:00,14.27,14.3,14.27,14.29,121600.0,11.9017,11.9267,11.9017,11.9184,121600.0
2011-10-14 11:40:00,14.28,14.32,14.28,14.29,124400.0,11.9101,11.9434,11.9101,11.9184,124400.0
2011-10-14 11:50:00,14.29,14.31,14.29,14.3,102800.0,11.9184,11.9351,11.9184,11.9267,102800.0
2011-10-14 12:00:00,14.3,14.3,14.28,14.29,114000.0,11.9267,11.9267,11.9101,11.9184,114000.0
2011-10-14 12:10:00,14.29,14.3,14.27,14.29,70800.0,11.9184,11.9267,11.9017,11.9184,70800.0
2011-10-14 12:20:00,14.29,14.3,14.28,14.3,52000.0,11.9184,11.9267,11.9101,11.9267,52000.0
2011-10-14 12:30:00,14.3,14.33,14.29,14.31,140800.0,11.9267,11.9518,11.9184,11.9351,140800.0
2011-10-14 12:40:00,14.31,14.32,14.3,14.31,113200.0,11.9351,11.9434,11.9267,11.9351,113200.0
2011-10-14 12:50:00,14.31,14.31,14.3,14.3,102800.0,11.9351,11.9351,11.9267,11.9267,102800.0
2011-10-14 13:00:00,14.3,14.33,14.3,14.32,166000.0,11.9267,11.9518,11.9267,11.9434,166000.0
2011-10-14 13:10:00,14.32,14.33,14.31,14.31,143600.0,11.9434,11.9518,11.9351,11.9351,143600.0
2011-10-14 13:20:00,14.31,14.33,14.3,14.3,127200.0,11.9351,11.9518,11.9267,11.9267,127200.0
2011-10-14 13:30:00,14.3,14.31,14.3,14.3,98400.0,11.9267,11.9351,11.9267,11.9267,98400.0
2011-10-14 13:40:00,14.3,14.31,14.3,14.31,104000.0,11.9267,11.9351,11.9267,11.9351,104000.0
2011-10-14 13:50:00,14.31,14.35,14.3,14.34,175600.0,11.9351,11.9684,11.9267,11.9601,175600.0
2011-10-14 14:00:00,14.34,14.37,14.34,14.35,204400.0,11.9601,11.9851,11.9601,11.9684,204400.0
2011-10-14 14:10:00,14.35,14.37,14.35,14.36,174800.0,11.9684,11.9851,11.9684,11.9768,174800.0
2011-10-14 14:20:00,14.36,14.38,14.36,14.38,150400.0,11.9768,11.9935,11.9768,11.9935,150400.0
2011-10-14 14:30:00,14.38,14.38,14.36,14.36,114800.0,11.9935,11.9935,11.9768,11.9768,114800.0
2011-10-14 14:40:00,14.36,14.37,14.35,14.35,109600.0,11.9768,11.9851,11.9684,11.9684,109600.0
2011-10-14 14:50:00,14.35,14.38,14.35,14.38,135200.0,11.9684,11.9935,11.9684,11.9935,135200.0
2011-10-14 15:00:00,14.38,14.4,14.38,14.38,154000.0,11.9935,12.0101,11.9935,11.9935,154000.0
2011-10-14 15:10:00,14.38,14.4,14.38,14.4,133200.0,11.9935,12.0101,11.9935,12.0101,133200.0
2011-10-14 15:20:00,14.39,14.4,14.39,14.4,148400.0,12.0018,12.0101,12.0018,12.0101,148400.0
2011-10-14 15:30:00,14.4,14.43,14.4,14.4,457600.0,12.0101,12.0352,12.0101,12.0101,457600.0
2011-10-14 15:40:00,14.39,14.4,14.37,14.38,385600.0,12.0018,12.0101,11.9851,11.9935,385600.0
2011-10-14 15:50:00,14.38,14.43,14.37,14.43,762400.0,11.9935,12.0352,11.9851,12.0352,762400.0
2011-10-17 09:30:00,14.4,14.49,14.37,14.43,250000.0,12.0101,12.0852,11.9851,12.0352,250000.0
2011-10-17 09:40:00,14.43,14.54,14.42,14.51,176400.0,12.0352,12.1269,12.0268,12.1019,176400.0
2011-10-17 09:50:00,14.51,14.53,14.45,14.5,88400.0,12.1019,12.1186,12.0518,12.0935,88400.0
2011-10-17 10:00:00,14.51,14.52,14.44,14.47,254400.0,12.1019,12.1102,12.0435,12.0685,254400.0
2011-10-17 10:10:00,14.47,14.51,14.47,14.47,90800.0,12.0685,12.1019,12.0685,12.0685,90800.0
2011-10-17 10:20:00,14.47,14.47,14.45,14.45,106000.0,12.0685,12.0685,12.0518,12.0518,106000.0
2011-10-17 10:30:00,14.45,14.48,14.45,14.47,73200.0,12.0518,12.0769,12.0518,12.0685,73200.0
2011-10-17 10:40:00,14.47,14.47,14.42,14.43,192400.0,12.0685,12.0685,12.0268,12.0352,192400.0
2011-10-17 10:50:00,14.43,14.45,14.42,14.44,76000.0,12.0352,12.0518,12.0268,12.0435,76000.0
2011-10-17 11:00:00,14.44,14.45,14.42,14.45,94800.0,12.0435,12.0518,12.0268,12.0518,94800.0
2011-10-17 11:10:00,14.44,14.44,14.4,14.41,90400.0,12.0435,12.0435,12.0101,12.0185,90400.0
2011-10-17 11:20:00,14.41,14.47,14.41,14.45,74400.0,12.0185,12.0685,12.0185,12.0518,74400.0
2011-10-17 11:30:00,14.45,14.49,14.45,14.48,125600.0,12.0518,12.0852,12.0518,12.0769,125600.0
2011-10-17 11:40:00,14.48,14.48,14.43,14.43,82000.0,12.0769,12.0769,12.0352,12.0352,82000.0
2011-10-17 11:50:00,14.43,14.45,14.43,14.43,133600.0,12.0352,12.0518,12.0352,12.0352,133600.0
2011-10-17 12:00:00,14.43,14.44,14.42,14.43,89600.0,12.0352,12.0435,12.0268,12.0352,89600.0
2011-10-17 12:10:00,14.43,14.44,14.41,14.44,56400.0,12.0352,12.0435,12.0185,12.0435,56400.0
2011-10-17 12:20:00,14.44,14.46,14.42,14.45,84800.0,12.0435,12.0602,12.0268,12.0518,84800.0
2011-10-17 12:30:00,14.45,14.45,14.39,14.41,292000.0,12.0518,12.0518,12.0018,12.0185,292000.0
2011-10-17 12:40:00,14.41,14.43,14.36,14.38,197200.0,12.0185,12.0352,11.9768,11.9935,197200.0
2011-10-17 12:50:00,14.38,14.39,14.35,14.38,150800.0,11.9935,12.0018,11.9684,11.9935,150800.0
2011-10-17 13:00:00,14.38,14.39,14.36,14.38,88800.0,11.9935,12.0018,11.9768,11.9935,88800.0
2011-10-17 13:10:00,14.38,14.41,14.37,14.41,88000.0,11.9935,12.0185,11.9851,12.0185,88000.0
2011-10-17 13:20:00,14.42,14.42,14.39,14.4,85600.0,12.0268,12.0268,12.0018,12.0101,85600.0
2011-10-17 13:30:00,14.4,14.4,14.33,14.36,114800.0,12.0101,12.0101,11.9518,11.9768,114800.0
2011-10-17 13:40:00,14.36,14.38,14.35,14.36,143600.0,11.9768,11.9935,11.9684,11.9768,143600.0
2011-10-17 13:50:00,14.36,14.37,14.35,14.36,58800.0,11.9768,11.9851,11.9684,11.9768,58800.0
2011-10-17 14:00:00,14.36,14.38,14.32,14.34,107600.0,11.9768,11.9935,11.9434,11.9601,107600.0
2011-10-17 14:10:00,14.34,14.37,14.34,14.35,91200.0,11.9601,11.9851,11.9601,11.9684,91200.0
2011-10-17 14:20:00,14.35,14.35,14.32,14.33,86800.0,11.9684,11.9684,11.9434,11.9518,86800.0
2011-10-17 14:30:00,14.33,14.33,14.3,14.3,133200.0,11.9518,11.9518,11.9267,11.9267,133200.0
2011-10-17 14:40:00,14.3,14.32,14.29,14.31,148000.0,11.9267,11.9434,11.9184,11.9351,148000.0
2011-10-17 14:50:00,14.31,14.35,14.29,14.35,66800.0,11.9351,11.9684,11.9184,11.9684,66800.0
2011-10-17 15:00:00,14.34,14.38,14.34,14.35,100000.0,11.9601,11.9935,11.9601,11.9684,100000.0
2011-10-17 15:10:00,14.35,14.38,14.35,14.36,119200.0,11.9684,11.9935,11.9684,11.9768,119200.0
2011-10-17 15:20:00,14.36,14.37,14.34,14.37,111600.0,11.9768,11.9851,11.9601,11.9851,111600.0
2011-10-17 15:30:00,14.37,14.37,14.27,14.28,350000.0,11.9851,11.9851,11.9017,11.9101,350000.0
2011-10-17 15:40:00,14.28,14.35,14.28,14.3,369600.0,11.9101,11.9684,11.9101,11.9267,369600.0
2011-10-17 15:50:00,14.31,14.32,14.26,14.29,660000.0,11.9351,11.9434,11.8934,11.9184,660000.0
2011-10-18 09:30:00,14.26,14.28,14.22,14.27,212400.0,11.8934,11.9101,11.86,11.9017,212400.0
2011-10-18 09:40:00,14.26,14.28,14.12,14.15,219600.0,11.8934,11.9101,11.7766,11.8016,219600.0
2011-10-18 09:50:00,14.16,14.26,14.11,14.17,491200.0,11.81,11.8934,11.7683,11.8183,491200.0
2011-10-18 10:00:00,14.18,14.18,14.09,14.15,139600.0,11.8267,11.8267,11.7516,11.8016,139600.0
2011-10-18 10:10:00,14.16,14.19,14.11,14.11,100000.0,11.81,11.835,11.7683,11.7683,100000.0
2011-10-18 10:20:00,14.12,14.18,14.12,14.18,238000.0,11.7766,11.8267,11.7766,11.8267,238000.0
2011-10-18 10:30:00,14.18,14.19,14.14,14.17,186400.0,11.8267,11.835,11.7933,11.8183,186400.0
2011-10-18 10:40:00,14.17,14.21,14.15,14.18,249200.0,11.8183,11.8517,11.8016,11.8267,249200.0
2011-10-18 10:50:00,14.18,14.22,14.18,14.2,149200.0,11.8267,11.86,11.8267,11.8433,149200.0
2011-10-18 11:00:00,14.21,14.24,14.18,14.22,83200.0,11.8517,11.8767,11.8267,11.86,83200.0
2011-10-18 11:10:00,14.23,14.25,14.16,14.21,197200.0,11.8684,11.885,11.81,11.8517,197200.0
2011-10-18 11:20:00,14.21,14.26,14.21,14.22,269200.0,11.8517,11.8934,11.8517,11.86,269200.0
2011-10-18 11:30:00,14.22,14.29,14.19,14.27,204000.0,11.86,11.9184,11.835,11.9017,204000.0
2011-10-18 11:40:00,14.28,14.3,14.25,14.28,204800.0,11.9101,11.9267,11.885,11.9101,204800.0
2011-10-18 11:50:00,14.29,14.3,14.26,14.27,95600.0,11.9184,11.9267,11.8934,11.9017,95600.0
2011-10-18 12:00:00,14.28,14.31,14.28,14.3,50400.0,11.9101,11.9351,11.9101,11.9267,50400.0
2011-10-18 12:10:00,14.3,14.3,14.27,14.28,79600.0,11.9267,11.9267,11.9017,11.9101,79600.0
2011-10-18 12:20:00,14.28,14.3,14.27,14.28,94000.0,11.9101,11.9267,11.9017,11.9101,94000.0
2011-10-18 12:30:00,14.28,14.3,14.26,14.3,58400.0,11.9101,11.9267,11.8934,11.9267,58400.0
2011-10-18 12:40:00,14.31,14.37,14.31,14.36,152800.0,11.9351,11.9851,11.9351,11.9768,152800.0
2011-10-18 12:50:00,14.36,14.36,14.31,14.32,142400.0,11.9768,11.9768,11.9351,11.9434,142400.0
2011-10-18 13:00:00,14.32,14.34,14.31,14.33,38000.0,11.9434,11.9601,11.9351,11.9518,38000.0
2011-10-18 13:10:00,14.33,14.33,14.29,14.31,124800.0,11.9518,11.9518,11.9184,11.9351,124800.0
2011-10-18 13:20:00,14.31,14.31,14.29,14.31,54400.0,11.9351,11.9351,11.9184,11.9351,54400.0
2011-10-18 13:30:00,14.31,14.33,14.3,14.32,60000.0,11.9351,11.9518,11.9267,11.9434,60000.0
2011-10-18 13:40:00,14.32,14.33,14.3,14.31,114000.0,11.9434,11.9518,11.9267,11.9351,114000.0
2011-10-18 13:50:00,14.32,14.36,14.31,14.33,127600.0,11.9434,11.9768,11.9351,11.9518,127600.0
2011-10-18 14:00:00,14.34,14.35,14.32,14.35,115200.0,11.9601,11.9684,11.9434,11.9684,115200.0
2011-10-18 14:10:00,14.35,14.39,14.35,14.35,166000.0,11.9684,12.0018,11.9684,11.9684,166000.0
2011-10-18 14:20:00,14.35,14.36,14.33,14.34,232400.0,11.9684,11.9768,11.9518,11.9601,232400.0
2011-10-18 14:30:00,14.34,14.38,14.33,14.34,183600.0,11.9601,11.9935,11.9518,11.9601,183600.0
2011-10-18 14:40:00,14.33,14.37,14.32,14.36,160000.0,11.9518,11.9851,11.9434,11.9768,160000.0
2011-10-18 14:50:00,14.36,14.37,14.31,14.34,224800.0,11.9768,11.9851,11.9351,11.9601,224800.0
2011-10-18 15:00:00,14.33,14.42,14.33,14.41,455200.0,11.9518,12.0268,11.9518,12.0185,455200.0
2011-10-18 15:10:00,14.41,14.49,14.35,14.36,1054000.0,12.0185,12.0852,11.9684,11.9768,1054000.0
2011-10-18 15:20:00,14.36,14.4,14.33,14.35,678400.0,11.9768,12.0101,11.9518,11.9684,678400.0
2011-10-18 15:30:00,14.35,14.41,14.33,14.37,552800.0,11.9684,12.0185,11.9518,11.9851,552800.0
2011-10-18 15:40:00,14.38,14.4,14.35,14.38,782800.0,11.9935,12.0101,11.9684,11.9935,782800.0
2011-10-18 15:50:00,14.38,14.45,14.34,14.37,1428000.0,11.9935,12.0518,11.9601,11.9851,1428000.0
2011-10-19 09:30:00,14.48,14.63,14.39,14.57,643600.0,12.0769,12.202,12.0018,12.1519,643600.0
2011-10-19 09:40:00,14.56,14.56,14.48,14.51,232000.0,12.1436,12.1436,12.0769,12.1019,232000.0
2011-10-19 09:50:00,14.51,14.54,14.48,14.54,129200.0,12.1019,12.1269,12.0769,12.1269,129200.0
2011-10-19 10:00:00,14.53,14.59,14.49,14.57,185200.0,12.1186,12.1686,12.0852,12.1519,185200.0
2011-10-19 10:10:00,14.57,14.6,14.53,14.55,357600.0,12.1519,12.177,12.1186,12.1353,357600.0
2011-10-19 10:20:00,14.56,14.62,14.54,14.59,256400.0,12.1436,12.1936,12.1269,12.1686,256400.0
2011-10-19 10:30:00,14.59,14.59,14.54,14.56,194000.0,12.1686,12.1686,12.1269,12.1436,194000.0
2011-10-19 10:40:00,14.56,14.62,14.56,14.6,214400.0,12.1436,12.1936,12.1436,12.177,214400.0
2011-10-19 10:50:00,14.6,14.62,14.6,14.61,174000.0,12.177,12.1936,12.177,12.1853,174000.0
2011-10-19 11:00:00,14.6,14.6,14.58,14.59,272000.0,12.177,12.177,12.1603,12.1686,272000.0
2011-10-19 11:10:00,14.58,14.59,14.51,14.51,148800.0,12.1603,12.1686,12.1019,12.1019,148800.0
2011-10-19 11:20:00,14.51,14.59,14.5,14.58,214400.0,12.1019,12.1686,12.0935,12.1603,214400.0
2011-10-19 11:30:00,14.59,14.63,14.58,14.6,174800.0,12.1686,12.202,12.1603,12.177,174800.0
2011-10-19 11:40:00,14.59,14.59,14.55,14.55,101600.0,12.1686,12.1686,12.1353,12.1353,101600.0
2011-10-19 11:50:00,14.55,14.57,14.49,14.49,204000.0,12.1353,12.1519,12.0852,12.0852,204000.0
2011-10-19 12:00:00,14.49,14.52,14.46,14.51,300400.0,12.0852,12.1102,12.0602,12.1019,300400.0
2011-10-19 12:10:00,14.51,14.52,14.49,14.51,605600.0,12.1019,12.1102,12.0852,12.1019,605600.0
2011-10-19 12:20:00,14.51,14.55,14.51,14.52,107600.0,12.1019,12.1353,12.1019,12.1102,107600.0
2011-10-19 12:30:00,14.51,14.55,14.5,14.54,66800.0,12.1019,12.1353,12.0935,12.1269,66800.0
2011-10-19 12:40:00,14.54,14.55,14.5,14.51,176000.0,12.1269,12.1353,12.0935,12.1019,176000.0
2011-10-19 12:50:00,14.51,14.54,14.51,14.53,153600.0,12.1019,12.1269,12.1019,12.1186,153600.0
2011-10-19 13:00:00,14.53,14.54,14.52,14.53,117600.0,12.1186,12.1269,12.1102,12.1186,117600.0
2011-10-19 13:10:00,14.53,14.54,14.51,14.52,170800.0,12.1186,12.1269,12.1019,12.1102,170800.0
2011-10-19 13:20:00,14.52,14.52,14.5,14.5,193600.0,12.1102,12.1102,12.0935,12.0935,193600.0
2011-10-19 13:30:00,14.49,14.5,14.49,14.49,66800.0,12.0852,12.0935,12.0852,12.0852,66800.0
2011-10-19 13:40:00,14.49,14.5,14.47,14.49,110800.0,12.0852,12.0935,12.0685,12.0852,110800.0
2011-10-19 13:50:00,14.49,14.5,14.48,14.5,53600.0,12.0852,12.0935,12.0769,12.0935,53600.0
2011-10-19 14:00:00,14.5,14.52,14.44,14.46,350800.0,12.0935,12.1102,12.0435,12.0602,350800.0
2011-10-19 14:10:00,14.46,14.48,14.43,14.45,169200.0,12.0602,12.0769,12.0352,12.0518,169200.0
2011-10-19 14:20:00,14.46,14.46,14.41,14.42,133600.0,12.0602,12.0602,12.0185,12.0268,133600.0
2011-10-19 14:30:00,14.41,14.45,14.38,14.45,299200.0,12.0185,12.0518,11.9935,12.0518,299200.0
2011-10-19 14:40:00,14.45,14.47,14.42,14.45,190000.0,12.0518,12.0685,12.0268,12.0518,190000.0
2011-10-19 14:50:00,14.46,14.46,14.41,14.43,132000.0,12.0602,12.0602,12.0185,12.0352,132000.0
2011-10-19 15:00:00,14.42,14.44,14.38,14.43,235600.0,12.0268,12.0435,11.9935,12.0352,235600.0
2011-10-19 15:10:00,14.42,14.46,14.4,14.44,339200.0,12.0268,12.0602,12.0101,12.0435,339200.0
2011-10-19 15:20:00,14.44,14.46,14.41,14.41,486800.0,12.0435,12.0602,12.0185,12.0185,486800.0
2011-10-19 15:30:00,14.41,14.47,14.4,14.43,564800.0,12.0185,12.0685,12.0101,12.0352,564800.0
2011-10-19 15:40:00,14.43,14.48,14.39,14.47,914400.0,12.0352,12.0769,12.0018,12.0685,914400.0
2011-10-19 15:50:00,14.47,14.47,14.44,14.46,1234800.0,12.0685,12.0685,12.0435,12.0602,1234800.0
2011-10-20 09:30:00,14.45,14.61,14.45,14.6,269600.0,12.0518,12.1853,12.0518,12.177,269600.0
2011-10-20 09:40:00,14.6,14.63,14.56,14.57,311200.0,12.177,12.202,12.1436,12.1519,311200.0
2011-10-20 09:50:00,14.57,14.58,14.49,14.52,331600.0,12.1519,12.1603,12.0852,12.1102,331600.0
2011-10-20 10:00:00,14.53,14.61,14.49,14.55,243600.0,12.1186,12.1853,12.0852,12.1353,243600.0
2011-10-20 10:10:00,14.55,14.6,14.55,14.56,164400.0,12.1353,12.177,12.1353,12.1436,164400.0
2011-10-20 10:20:00,14.57,14.59,14.52,14.54,128400.0,12.1519,12.1686,12.1102,12.1269,128400.0
2011-10-20 10:30:00,14.54,14.6,14.52,14.59,256400.0,12.1269,12.177,12.1102,12.1686,256400.0
2011-10-20 10:40:00,14.59,14.59,14.54,14.55,262800.0,12.1686,12.1686,12.1269,12.1353,262800.0
2011-10-20 10:50:00,14.54,14.58,14.51,14.51,210400.0,12.1269,12.1603,12.1019,12.1019,210400.0
2011-10-20 11:00:00,14.5,14.51,14.47,14.47,275600.0,12.0935,12.1019,12.0685,12.0685,275600.0
2011-10-20 11:10:00,14.47,14.5,14.42,14.43,327200.0,12.0685,12.0935,12.0268,12.0352,327200.0
2011-10-20 11:20:00,14.43,14.46,14.42,14.44,156400.0,12.0352,12.0602,12.0268,12.0435,156400.0
2011-10-20 11:30:00,14.45,14.52,14.43,14.5,288000.0,12.0518,12.1102,12.0352,12.0935,288000.0
2011-10-20 11:40:00,14.5,14.52,14.48,14.5,195600.0,12.0935,12.1102,12.0769,12.0935,195600.0
2011-10-20 11:50:00,14.5,14.52,14.48,14.51,265200.0,12.0935,12.1102,12.0769,12.1019,265200.0
2011-10-20 12:00:00,14.51,14.52,14.47,14.48,191200.0,12.1019,12.1102,12.0685,12.0769,191200.0
2011-10-20 12:10:00,14.48,14.49,14.44,14.44,215200.0,12.0769,12.0852,12.0435,12.0435,215200.0
2011-10-20 12:20:00,14.44,14.47,14.44,14.47,161200.0,12.0435,12.0685,12.0435,12.0685,161200.0
2011-10-20 12:30:00,14.47,14.51,14.46,14.48,218400.0,12.0685,12.1019,12.0602,12.0769,218400.0
2011-10-20 12:40:00,14.47,14.49,14.46,14.46,85200.0,12.0685,12.0852,12.0602,12.0602,85200.0
2011-10-20 12:50:00,14.46,14.54,14.45,14.53,265600.0,12.0602,12.1269,12.0518,12.1186,265600.0
2011-10-20 13:00:00,14.52,14.53,14.48,14.49,178400.0,12.1102,12.1186,12.0769,12.0852,178400.0
2011-10-20 13:10:00,14.49,14.57,14.49,14.55,292800.0,12.0852,12.1519,12.0852,12.1353,292800.0
2011-10-20 13:20:00,14.56,14.58,14.53,14.54,586000.0,12.1436,12.1603,12.1186,12.1269,586000.0
2011-10-20 13:30:00,14.53,14.57,14.53,14.55,278800.0,12.1186,12.1519,12.1186,12.1353,278800.0
2011-10-20 13:40:00,14.55,14.58,14.52,14.56,268800.0,12.1353,12.1603,12.1102,12.1436,268800.0
2011-10-20 13:50:00,14.56,14.6,14.54,14.55,221200.0,12.1436,12.177,12.1269,12.1353,221200.0
2011-10-20 14:00:00,14.56,14.57,14.51,14.51,133200.0,12.1436,12.1519,12.1019,12.1019,133200.0
2011-10-20 14:10:00,14.51,14.52,14.47,14.5,176800.0,12.1019,12.1102,12.0685,12.0935,176800.0
2011-10-20 14:20:00,14.51,14.53,14.5,14.53,198400.0,12.1019,12.1186,12.0935,12.1186,198400.0
2011-10-20 14:30:00,14.53,14.59,14.52,14.59,149200.0,12.1186,12.1686,12.1102,12.1686,149200.0
2011-10-20 14:40:00,14.59,14.62,14.55,14.62,298400.0,12.1686,12.1936,12.1353,12.1936,298400.0
2011-10-20 14:50:00,14.62,14.67,14.6,14.64,529200.0,12.1936,12.2353,12.177,12.2103,529200.0
2011-10-20 15:00:00,14.64,14.65,14.6,14.63,284000.0,12.2103,12.2187,12.177,12.202,284000.0
2011-10-20 15:10:00,14.63,14.66,14.61,14.66,641200.0,12.202,12.227,12.1853,12.227,641200.0
2011-10-20 15:20:00,14.66,14.67,14.61,14.63,458000.0,12.227,12.2353,12.1853,12.202,458000.0
2011-10-20 15:30:00,14.63,14.68,14.62,14.63,828800.0,12.202,12.2437,12.1936,12.202,828800.0
2011-10-20 15:40:00,14.63,14.66,14.62,14.65,751200.0,12.202,12.227,12.1936,12.2187,751200.0
2011-10-20 15:50:00,14.66,14.67,14.62,14.65,1151600.0,12.227,12.2353,12.1936,12.2187,1151600.0
2011-10-21 09:30:00,14.76,14.81,14.74,14.76,1502000.0,12.3104,12.3521,12.2937,12.3104,1502000.0
2011-10-21 09:40:00,14.76,14.9,14.76,14.88,329200.0,12.3104,12.4272,12.3104,12.4105,329200.0
2011-10-21 09:50:00,14.89,14.9,14.83,14.86,291600.0,12.4188,12.4272,12.3688,12.3938,291600.0
2011-10-21 10:00:00,14.86,14.87,14.76,14.78,832400.0,12.3938,12.4021,12.3104,12.3271,832400.0
2011-10-21 10:10:00,14.79,14.87,14.76,14.87,383200.0,12.3354,12.4021,12.3104,12.4021,383200.0
2011-10-21 10:20:00,14.87,14.93,14.87,14.9,181200.0,12.4021,12.4522,12.4021,12.4272,181200.0
2011-10-21 10:30:00,14.91,14.92,14.85,14.86,252800.0,12.4355,12.4438,12.3855,12.3938,252800.0
2011-10-21 10:40:00,14.86,14.89,14.84,14.89,144800.0,12.3938,12.4188,12.3771,12.4188,144800.0
2011-10-21 10:50:00,14.88,14.91,14.85,14.91,147200.0,12.4105,12.4355,12.3855,12.4355,147200.0
2011-10-21 11:00:00,14.91,14.91,14.87,14.88,263600.0,12.4355,12.4355,12.4021,12.4105,263600.0
2011-10-21 11:10:00,14.88,14.92,14.88,14.9,165600.0,12.4105,12.4438,12.4105,12.4272,165600.0
2011-10-21 11:20:00,14.9,14.93,14.9,14.92,193200.0,12.4272,12.4522,12.4272,12.4438,193200.0
2011-10-21 11:30:00,14.92,14.92,14.87,14.88,143600.0,12.4438,12.4438,12.4021,12.4105,143600.0
2011-10-21 11:40:00,14.88,14.92,14.88,14.9,157200.0,12.4105,12.4438,12.4105,12.4272,157200.0
2011-10-21 11:50:00,14.9,14.91,14.87,14.87,203200.0,12.4272,12.4355,12.4021,12.4021,203200.0
2011-10-21 12:00:00,14.87,14.88,14.85,14.88,186800.0,12.4021,12.4105,12.3855,12.4105,186800.0
2011-10-21 12:10:00,14.88,14.91,14.87,14.87,120400.0,12.4105,12.4355,12.4021,12.4021,120400.0
2011-10-21 12:20:00,14.87,14.89,14.86,14.89,80800.0,12.4021,12.4188,12.3938,12.4188,80800.0
2011-10-21 12:30:00,14.88,14.89,14.86,14.86,246000.0,12.4105,12.4188,12.3938,12.3938,246000.0
2011-10-21 12:40:00,14.87,14.87,14.84,14.85,132800.0,12.4021,12.4021,12.3771,12.3855,132800.0
2011-10-21 12:50:00,14.85,14.88,14.85,14.88,128400.0,12.3855,12.4105,12.3855,12.4105,128400.0
2011-10-21 13:00:00,14.88,14.88,14.84,14.85,190000.0,12.4105,12.4105,12.3771,12.3855,190000.0
2011-10-21 13:10:00,14.85,14.87,14.84,14.86,246400.0,12.3855,12.4021,12.3771,12.3938,246400.0
2011-10-21 13:20:00,14.86,14.88,14.84,14.85,126000.0,12.3938,12.4105,12.3771,12.3855,126000.0
2011-10-21 13:30:00,14.84,14.86,14.83,14.86,123200.0,12.3771,12.3938,12.3688,12.3938,123200.0
2011-10-21 13:40:00,14.85,14.88,14.84,14.88,224400.0,12.3855,12.4105,12.3771,12.4105,224400.0
2011-10-21 13:50:00,14.88,14.89,14.86,14.87,95600.0,12.4105,12.4188,12.3938,12.4021,95600.0
2011-10-21 14:00:00,14.87,14.92,14.87,14.9,344000.0,12.4021,12.4438,12.4021,12.4272,344000.0
2011-10-21 14:10:00,14.9,14.9,14.86,14.88,202400.0,12.4272,12.4272,12.3938,12.4105,202400.0
2011-10-21 14:20:00,14.88,14.88,14.85,14.85,120400.0,12.4105,12.4105,12.3855,12.3855,120400.0
2011-10-21 14:30:00,14.85,14.86,14.83,14.84,224800.0,12.3855,12.3938,12.3688,12.3771,224800.0
2011-10-21 14:40:00,14.84,14.88,14.84,14.88,258000.0,12.3771,12.4105,12.3771,12.4105,258000.0
2011-10-21 14:50:00,14.88,14.89,14.86,14.88,298000.0,12.4105,12.4188,12.3938,12.4105,298000.0
2011-10-21 15:00:00,14.89,14.94,14.88,14.93,439600.0,12.4188,12.4605,12.4105,12.4522,439600.0
2011-10-21 15:10:00,14.93,14.94,14.91,14.91,328000.0,12.4522,12.4605,12.4355,12.4355,328000.0
2011-10-21 15:20:00,14.91,14.95,14.91,14.91,438000.0,12.4355,12.4689,12.4355,12.4355,438000.0
2011-10-21 15:30:00,14.91,14.91,14.87,14.88,402000.0,12.4355,12.4355,12.4021,12.4105,402000.0
2011-10-21 15:40:00,14.88,14.93,14.86,14.93,426800.0,12.4105,12.4522,12.3938,12.4522,426800.0
2011-10-21 15:50:00,14.93,14.97,14.92,14.96,1382800.0,12.4522,12.4855,12.4438,12.4772,1382800.0
2011-10-24 09:30:00,14.92,14.97,14.88,14.94,428000.0,12.4438,12.4855,12.4105,12.4605,428000.0
2011-10-24 09:40:00,14.94,14.97,14.89,14.97,270000.0,12.4605,12.4855,12.4188,12.4855,270000.0
2011-10-24 09:50:00,14.97,14.97,14.92,14.96,146400.0,12.4855,12.4855,12.4438,12.4772,146400.0
2011-10-24 10:00:00,14.96,14.96,14.91,14.95,164400.0,12.4772,12.4772,12.4355,12.4689,164400.0
2011-10-24 10:10:00,14.95,14.95,14.92,14.92,155600.0,12.4689,12.4689,12.4438,12.4438,155600.0
2011-10-24 10:20:00,14.93,14.94,14.87,14.87,417600.0,12.4522,12.4605,12.4021,12.4021,417600.0
2011-10-24 10:30:00,14.87,14.9,14.87,14.89,328000.0,12.4021,12.4272,12.4021,12.4188,328000.0
2011-10-24 10:40:00,14.89,14.91,14.87,14.88,302800.0,12.4188,12.4355,12.4021,12.4105,302800.0
2011-10-24 10:50:00,14.88,14.89,14.87,14.88,151600.0,12.4105,12.4188,12.4021,12.4105,151600.0
2011-10-24 11:00:00,14.88,14.9,14.86,14.89,230800.0,12.4105,12.4272,12.3938,12.4188,230800.0
2011-10-24 11:10:00,14.89,14.94,14.89,14.94,162000.0,12.4188,12.4605,12.4188,12.4605,162000.0
2011-10-24 11:20:00,14.94,14.98,14.94,14.97,194400.0,12.4605,12.4939,12.4605,12.4855,194400.0
2011-10-24 11:30:00,14.97,14.98,14.95,14.98,133200.0,12.4855,12.4939,12.4689,12.4939,133200.0
2011-10-24 11:40:00,14.98,14.99,14.96,14.96,128000.0,12.4939,12.5022,12.4772,12.4772,128000.0
2011-10-24 11:50:00,14.96,14.97,14.95,14.96,113600.0,12.4772,12.4855,12.4689,12.4772,113600.0
2011-10-24 12:00:00,14.96,14.96,14.93,14.93,252800.0,12.4772,12.4772,12.4522,12.4522,252800.0
2011-10-24 12:10:00,14.93,14.97,14.93,14.96,147600.0,12.4522,12.4855,12.4522,12.4772,147600.0
2011-10-24 12:20:00,14.97,14.99,14.97,14.99,219600.0,12.4855,12.5022,12.4855,12.5022,219600.0
2011-10-24 12:30:00,14.98,14.99,14.96,14.96,452800.0,12.4939,12.5022,12.4772,12.4772,452800.0
2011-10-24 12:40:00,14.96,14.97,14.96,14.97,126400.0,12.4772,12.4855,12.4772,12.4855,126400.0
2011-10-24 12:50:00,14.97,14.97,14.96,14.97,121200.0,12.4855,12.4855,12.4772,12.4855,121200.0
2011-10-24 13:00:00,14.97,14.97,14.93,14.93,189600.0,12.4855,12.4855,12.4522,12.4522,189600.0
2011-10-24 13:10:00,14.93,14.96,14.93,14.95,199200.0,12.4522,12.4772,12.4522,12.4689,199200.0
2011-10-24 13:20:00,14.95,14.97,14.94,14.97,63200.0,12.4689,12.4855,12.4605,12.4855,63200.0
2011-10-24 13:30:00,14.97,14.99,14.96,14.96,383200.0,12.4855,12.5022,12.4772,12.4772,383200.0
2011-10-24 13:40:00,14.96,14.99,14.95,14.99,311600.0,12.4772,12.5022,12.4689,12.5022,311600.0
2011-10-24 13:50:00,14.99,15.0,14.98,14.98,248000.0,12.5022,12.5106,12.4939,12.4939,248000.0
2011-10-24 14:00:00,14.98,14.99,14.97,14.99,220800.0,12.4939,12.5022,12.4855,12.5022,220800.0
2011-10-24 14:10:00,14.99,14.99,14.94,14.96,246400.0,12.5022,12.5022,12.4605,12.4772,246400.0
2011-10-24 14:20:00,14.96,14.97,14.94,14.95,237200.0,12.4772,12.4855,12.4605,12.4689,237200.0
2011-10-24 14:30:00,14.95,14.97,14.93,14.93,370000.0,12.4689,12.4855,12.4522,12.4522,370000.0
2011-10-24 14:40:00,14.93,14.96,14.91,14.91,237200.0,12.4522,12.4772,12.4355,12.4355,237200.0
2011-10-24 14:50:00,14.91,14.96,14.91,14.95,233200.0,12.4355,12.4772,12.4355,12.4689,233200.0
2011-10-24 15:00:00,14.96,14.98,14.96,14.97,378000.0,12.4772,12.4939,12.4772,12.4855,378000.0
2011-10-24 15:10:00,14.97,14.97,14.95,14.97,353200.0,12.4855,12.4855,12.4689,12.4855,353200.0
2011-10-24 15:20:00,14.97,14.97,14.94,14.94,323600.0,12.4855,12.4855,12.4605,12.4605,323600.0
2011-10-24 15:30:00,14.95,14.98,14.94,14.97,366400.0,12.4689,12.4939,12.4605,12.4855,366400.0
2011-10-24 15:40:00,14.97,14.98,14.96,14.96,700400.0,12.4855,12.4939,12.4772,12.4772,700400.0
2011-10-24 15:50:00,14.97,14.99,14.94,14.99,1306400.0,12.4855,12.5022,12.4605,12.5022,1306400.0
2011-10-25 09:30:00,14.88,14.93,14.83,14.88,1063600.0,12.4105,12.4522,12.3688,12.4105,1063600.0
2011-10-25 09:40:00,14.88,14.98,14.88,14.93,684000.0,12.4105,12.4939,12.4105,12.4522,684000.0
2011-10-25 09:50:00,14.93,14.98,14.92,14.97,653600.0,12.4522,12.4939,12.4438,12.4855,653600.0
2011-10-25 10:00:00,14.97,14.98,14.84,14.9,703200.0,12.4855,12.4939,12.3771,12.4272,703200.0
2011-10-25 10:10:00,14.9,14.95,14.9,14.93,263600.0,12.4272,12.4689,12.4272,12.4522,263600.0
2011-10-25 10:20:00,14.94,14.95,14.91,14.92,166400.0,12.4605,12.4689,12.4355,12.4438,166400.0
2011-10-25 10:30:00,14.92,14.92,14.88,14.89,298800.0,12.4438,12.4438,12.4105,12.4188,298800.0
2011-10-25 10:40:00,14.9,14.9,14.86,14.87,179200.0,12.4272,12.4272,12.3938,12.4021,179200.0
2011-10-25 10:50:00,14.88,14.89,14.84,14.85,335200.0,12.4105,12.4188,12.3771,12.3855,335200.0
2011-10-25 11:00:00,14.84,14.86,14.78,14.8,202800.0,12.3771,12.3938,12.3271,12.3438,202800.0
2011-10-25 11:10:00,14.8,14.83,14.79,14.8,291200.0,12.3438,12.3688,12.3354,12.3438,291200.0
2011-10-25 11:20:00,14.8,14.82,14.77,14.81,208000.0,12.3438,12.3604,12.3187,12.3521,208000.0
2011-10-25 11:30:00,14.82,14.85,14.81,14.82,223600.0,12.3604,12.3855,12.3521,12.3604,223600.0
2011-10-25 11:40:00,14.83,14.83,14.79,14.8,136800.0,12.3688,12.3688,12.3354,12.3438,136800.0
2011-10-25 11:50:00,14.79,14.84,14.79,14.83,99600.0,12.3354,12.3771,12.3354,12.3688,99600.0
2011-10-25 12:00:00,14.83,14.87,14.81,14.87,264800.0,12.3688,12.4021,12.3521,12.4021,264800.0
2011-10-25 12:10:00,14.87,14.88,14.86,14.87,100000.0,12.4021,12.4105,12.3938,12.4021,100000.0
2011-10-25 12:20:00,14.87,14.89,14.86,14.87,163200.0,12.4021,12.4188,12.3938,12.4021,163200.0
2011-10-25 12:30:00,14.88,14.88,14.85,14.86,114800.0,12.4105,12.4105,12.3855,12.3938,114800.0
2011-10-25 12:40:00,14.86,14.88,14.85,14.86,70400.0,12.3938,12.4105,12.3855,12.3938,70400.0
2011-10-25 12:50:00,14.86,14.86,14.85,14.86,74800.0,12.3938,12.3938,12.3855,12.3938,74800.0
2011-10-25 13:00:00,14.86,14.88,14.86,14.88,123200.0,12.3938,12.4105,12.3938,12.4105,123200.0
2011-10-25 13:10:00,14.88,14.88,14.87,14.87,81600.0,12.4105,12.4105,12.4021,12.4021,81600.0
2011-10-25 13:20:00,14.87,14.88,14.86,14.86,121200.0,12.4021,12.4105,12.3938,12.3938,121200.0
2011-10-25 13:30:00,14.86,14.88,14.85,14.86,80800.0,12.3938,12.4105,12.3855,12.3938,80800.0
2011-10-25 13:40:00,14.86,14.88,14.84,14.87,251600.0,12.3938,12.4105,12.3771,12.4021,251600.0
2011-10-25 13:50:00,14.87,14.88,14.86,14.87,188800.0,12.4021,12.4105,12.3938,12.4021,188800.0
2011-10-25 14:00:00,14.87,14.88,14.84,14.84,258000.0,12.4021,12.4105,12.3771,12.3771,258000.0
2011-10-25 14:10:00,14.84,14.85,14.82,14.84,108800.0,12.3771,12.3855,12.3604,12.3771,108800.0
2011-10-25 14:20:00,14.84,14.87,14.83,14.86,87200.0,12.3771,12.4021,12.3688,12.3938,87200.0
2011-10-25 14:30:00,14.86,14.86,14.84,14.85,79600.0,12.3938,12.3938,12.3771,12.3855,79600.0
2011-10-25 14:40:00,14.85,14.88,14.84,14.88,188800.0,12.3855,12.4105,12.3771,12.4105,188800.0
2011-10-25 14:50:00,14.88,14.89,14.86,14.88,116400.0,12.4105,12.4188,12.3938,12.4105,116400.0
2011-10-25 15:00:00,14.89,14.91,14.87,14.88,181600.0,12.4188,12.4355,12.4021,12.4105,181600.0
2011-10-25 15:10:00,14.87,14.88,14.84,14.84,132800.0,12.4021,12.4105,12.3771,12.3771,132800.0
2011-10-25 15:20:00,14.84,14.85,14.82,14.85,180000.0,12.3771,12.3855,12.3604,12.3855,180000.0
2011-10-25 15:30:00,14.85,14.87,14.84,14.84,217600.0,12.3855,12.4021,12.3771,12.3771,217600.0
2011-10-25 15:40:00,14.84,14.86,14.78,14.79,358400.0,12.3771,12.3938,12.3271,12.3354,358400.0
2011-10-25 15:50:00,14.79,14.8,14.75,14.78,866800.0,12.3354,12.3438,12.3021,12.3271,866800.0
2011-10-26 09:30:00,14.53,14.69,14.48,14.62,1742400.0,12.1186,12.252,12.0769,12.1936,1742400.0
2011-10-26 09:40:00,14.62,14.64,14.56,14.58,882400.0,12.1936,12.2103,12.1436,12.1603,882400.0
2011-10-26 09:50:00,14.58,14.65,14.55,14.58,658400.0,12.1603,12.2187,12.1353,12.1603,658400.0
2011-10-26 10:00:00,14.58,14.6,14.5,14.5,622800.0,12.1603,12.177,12.0935,12.0935,622800.0
2011-10-26 10:10:00,14.5,14.52,14.46,14.51,570400.0,12.0935,12.1102,12.0602,12.1019,570400.0
2011-10-26 10:20:00,14.51,14.59,14.5,14.58,405200.0,12.1019,12.1686,12.0935,12.1603,405200.0
2011-10-26 10:30:00,14.58,14.58,14.51,14.53,396400.0,12.1603,12.1603,12.1019,12.1186,396400.0
2011-10-26 10:40:00,14.53,14.54,14.51,14.52,489200.0,12.1186,12.1269,12.1019,12.1102,489200.0
2011-10-26 10:50:00,14.52,14.53,14.44,14.47,854000.0,12.1102,12.1186,12.0435,12.0685,854000.0
2011-10-26 11:00:00,14.47,14.49,14.41,14.41,477200.0,12.0685,12.0852,12.0185,12.0185,477200.0
2011-10-26 11:10:00,14.42,14.45,14.4,14.42,400800.0,12.0268,12.0518,12.0101,12.0268,400800.0
2011-10-26 11:20:00,14.42,14.42,14.35,14.38,474800.0,12.0268,12.0268,11.9684,11.9935,474800.0
2011-10-26 11:30:00,14.38,14.39,14.35,14.36,313200.0,11.9935,12.0018,11.9684,11.9768,313200.0
2011-10-26 11:40:00,14.35,14.45,14.35,14.44,350800.0,11.9684,12.0518,11.9684,12.0435,350800.0
2011-10-26 11:50:00,14.44,14.47,14.43,14.47,226400.0,12.0435,12.0685,12.0352,12.0685,226400.0
2011-10-26 12:00:00,14.47,14.5,14.46,14.47,286400.0,12.0685,12.0935,12.0602,12.0685,286400.0
2011-10-26 12:10:00,14.47,14.49,14.46,14.49,193600.0,12.0685,12.0852,12.0602,12.0852,193600.0
2011-10-26 12:20:00,14.49,14.53,14.49,14.53,441200.0,12.0852,12.1186,12.0852,12.1186,441200.0
2011-10-26 12:30:00,14.53,14.54,14.52,14.54,101600.0,12.1186,12.1269,12.1102,12.1269,101600.0
2011-10-26 12:40:00,14.54,14.56,14.53,14.55,119600.0,12.1269,12.1436,12.1186,12.1353,119600.0
2011-10-26 12:50:00,14.55,14.55,14.49,14.5,166000.0,12.1353,12.1353,12.0852,12.0935,166000.0
2011-10-26 13:00:00,14.5,14.5,14.47,14.47,202400.0,12.0935,12.0935,12.0685,12.0685,202400.0
2011-10-26 13:10:00,14.47,14.51,14.47,14.51,276000.0,12.0685,12.1019,12.0685,12.1019,276000.0
2011-10-26 13:20:00,14.51,14.52,14.49,14.52,457200.0,12.1019,12.1102,12.0852,12.1102,457200.0
2011-10-26 13:30:00,14.52,14.59,14.51,14.57,376400.0,12.1102,12.1686,12.1019,12.1519,376400.0
2011-10-26 13:40:00,14.57,14.58,14.54,14.56,291600.0,12.1519,12.1603,12.1269,12.1436,291600.0
2011-10-26 13:50:00,14.57,14.58,14.51,14.56,610000.0,12.1519,12.1603,12.1019,12.1436,610000.0
2011-10-26 14:00:00,14.56,14.6,14.55,14.59,258000.0,12.1436,12.177,12.1353,12.1686,258000.0
2011-10-26 14:10:00,14.6,14.61,14.55,14.56,390000.0,12.177,12.1853,12.1353,12.1436,390000.0
2011-10-26 14:20:00,14.56,14.58,14.56,14.57,216400.0,12.1436,12.1603,12.1436,12.1519,216400.0
2011-10-26 14:30:00,14.57,14.64,14.56,14.63,309600.0,12.1519,12.2103,12.1436,12.202,309600.0
2011-10-26 14:40:00,14.63,14.63,14.6,14.61,281600.0,12.202,12.202,12.177,12.1853,281600.0
2011-10-26 14:50:00,14.62,14.63,14.59,14.6,281600.0,12.1936,12.202,12.1686,12.177,281600.0
2011-10-26 15:00:00,14.6,14.61,14.58,14.61,241200.0,12.177,12.1853,12.1603,12.1853,241200.0
2011-10-26 15:10:00,14.6,14.65,14.6,14.65,346800.0,12.177,12.2187,12.177,12.2187,346800.0
2011-10-26 15:20:00,14.65,14.69,14.63,14.68,476800.0,12.2187,12.252,12.202,12.2437,476800.0
2011-10-26 15:30:00,14.68,14.73,14.65,14.65,928400.0,12.2437,12.2854,12.2187,12.2187,928400.0
2011-10-26 15:40:00,14.65,14.68,14.6,14.62,755600.0,12.2187,12.2437,12.177,12.1936,755600.0
2011-10-26 15:50:00,14.62,14.64,14.6,14.63,1285200.0,12.1936,12.2103,12.177,12.202,1285200.0
2011-10-27 09:30:00,14.97,15.05,14.9,14.95,929200.0,12.4855,12.5523,12.4272,12.4689,929200.0
2011-10-27 09:40:00,14.95,14.98,14.95,14.97,465600.0,12.4689,12.4939,12.4689,12.4855,465600.0
2011-10-27 09:50:00,14.97,14.98,14.92,14.92,331200.0,12.4855,12.4939,12.4438,12.4438,331200.0
2011-10-27 10:00:00,14.92,14.93,14.87,14.9,534000.0,12.4438,12.4522,12.4021,12.4272,534000.0
2011-10-27 10:10:00,14.9,14.96,14.9,14.95,315600.0,12.4272,12.4772,12.4272,12.4689,315600.0
2011-10-27 10:20:00,14.95,14.95,14.86,14.87,369600.0,12.4689,12.4689,12.3938,12.4021,369600.0
2011-10-27 10:30:00,14.87,14.9,14.83,14.85,429600.0,12.4021,12.4272,12.3688,12.3855,429600.0
2011-10-27 10:40:00,14.86,14.95,14.86,14.94,309600.0,12.3938,12.4689,12.3938,12.4605,309600.0
2011-10-27 10:50:00,14.94,14.97,14.93,14.96,213200.0,12.4605,12.4855,12.4522,12.4772,213200.0
2011-10-27 11:00:00,14.96,14.98,14.95,14.97,237200.0,12.4772,12.4939,12.4689,12.4855,237200.0
2011-10-27 11:10:00,14.97,14.98,14.97,14.97,201200.0,12.4855,12.4939,12.4855,12.4855,201200.0
2011-10-27 11:20:00,14.97,14.98,14.96,14.98,538000.0,12.4855,12.4939,12.4772,12.4939,538000.0
2011-10-27 11:30:00,14.98,14.99,14.96,14.97,252400.0,12.4939,12.5022,12.4772,12.4855,252400.0
2011-10-27 11:40:00,14.97,14.98,14.96,14.96,127600.0,12.4855,12.4939,12.4772,12.4772,127600.0
2011-10-27 11:50:00,14.96,15.0,14.96,14.98,596000.0,12.4772,12.5106,12.4772,12.4939,596000.0
2011-10-27 12:00:00,14.99,15.0,14.96,14.97,592000.0,12.5022,12.5106,12.4772,12.4855,592000.0
2011-10-27 12:10:00,14.97,14.98,14.94,14.96,524400.0,12.4855,12.4939,12.4605,12.4772,524400.0
2011-10-27 12:20:00,14.96,14.96,14.93,14.93,186000.0,12.4772,12.4772,12.4522,12.4522,186000.0
2011-10-27 12:30:00,14.93,14.96,14.93,14.96,167600.0,12.4522,12.4772,12.4522,12.4772,167600.0
2011-10-27 12:40:00,14.96,14.98,14.96,14.97,246800.0,12.4772,12.4939,12.4772,12.4855,246800.0
2011-10-27 12:50:00,14.97,14.99,14.96,14.97,203600.0,12.4855,12.5022,12.4772,12.4855,203600.0
2011-10-27 13:00:00,14.98,14.99,14.97,14.97,267600.0,12.4939,12.5022,12.4855,12.4855,267600.0
2011-10-27 13:10:00,14.97,14.99,14.97,14.99,350400.0,12.4855,12.5022,12.4855,12.5022,350400.0
2011-10-27 13:20:00,14.99,14.99,14.98,14.99,362800.0,12.5022,12.5022,12.4939,12.5022,362800.0
2011-10-27 13:30:00,14.99,15.0,14.99,14.99,269600.0,12.5022,12.5106,12.5022,12.5022,269600.0
2011-10-27 13:40:00,14.99,15.07,14.99,15.06,1265200.0,12.5022,12.569,12.5022,12.5606,1265200.0
2011-10-27 13:50:00,15.06,15.1,15.06,15.08,304000.0,12.5606,12.594,12.5606,12.5773,304000.0
2011-10-27 14:00:00,15.08,15.08,15.06,15.08,380800.0,12.5773,12.5773,12.5606,12.5773,380800.0
2011-10-27 14:10:00,15.08,15.1,15.05,15.08,803200.0,12.5773,12.594,12.5523,12.5773,803200.0
2011-10-27 14:20:00,15.08,15.14,15.08,15.14,320800.0,12.5773,12.6273,12.5773,12.6273,320800.0
2011-10-27 14:30:00,15.14,15.19,15.13,15.19,280000.0,12.6273,12.669,12.619,12.669,280000.0
2011-10-27 14:40:00,15.19,15.22,15.19,15.19,241200.0,12.669,12.6941,12.669,12.669,241200.0
2011-10-27 14:50:00,15.19,15.19,15.13,15.13,346000.0,12.669,12.669,12.619,12.619,346000.0
2011-10-27 15:00:00,15.14,15.22,15.13,15.21,280400.0,12.6273,12.6941,12.619,12.6857,280400.0
2011-10-27 15:10:00,15.21,15.3,15.21,15.3,682400.0,12.6857,12.7608,12.6857,12.7608,682400.0
2011-10-27 15:20:00,15.3,15.32,15.28,15.28,524400.0,12.7608,12.7775,12.7441,12.7441,524400.0
2011-10-27 15:30:00,15.28,15.29,15.24,15.28,504800.0,12.7441,12.7524,12.7107,12.7441,504800.0
2011-10-27 15:40:00,15.27,15.29,15.17,15.19,946800.0,12.7358,12.7524,12.6524,12.669,946800.0
2011-10-27 15:50:00,15.2,15.22,15.15,15.21,1277200.0,12.6774,12.6941,12.6357,12.6857,1277200.0
2011-10-28 09:30:00,15.18,15.3,15.14,15.28,475600.0,12.6607,12.7608,12.6273,12.7441,475600.0
2011-10-28 09:40:00,15.28,15.3,15.15,15.2,372400.0,12.7441,12.7608,12.6357,12.6774,372400.0
2011-10-28 09:50:00,15.21,15.29,15.17,15.29,299600.0,12.6857,12.7524,12.6524,12.7524,299600.0
2011-10-28 10:00:00,15.29,15.3,15.24,15.24,176000.0,12.7524,12.7608,12.7107,12.7107,176000.0
2011-10-28 10:10:00,15.23,15.25,15.18,15.2,249600.0,12.7024,12.7191,12.6607,12.6774,249600.0
2011-10-28 10:20:00,15.19,15.22,15.13,15.13,359200.0,12.669,12.6941,12.619,12.619,359200.0
2011-10-28 10:30:00,15.13,15.18,15.12,15.17,208000.0,12.619,12.6607,12.6107,12.6524,208000.0
2011-10-28 10:40:00,15.17,15.18,15.13,15.16,206800.0,12.6524,12.6607,12.619,12.644,206800.0
2011-10-28 10:50:00,15.16,15.19,15.13,15.19,263200.0,12.644,12.669,12.619,12.669,263200.0
2011-10-28 11:00:00,15.19,15.23,15.18,15.23,178800.0,12.669,12.7024,12.6607,12.7024,178800.0
2011-10-28 11:10:00,15.23,15.24,15.21,15.22,120400.0,12.7024,12.7107,12.6857,12.6941,120400.0
2011-10-28 11:20:00,15.22,15.24,15.2,15.24,144800.0,12.6941,12.7107,12.6774,12.7107,144800.0
2011-10-28 11:30:00,15.24,15.25,15.21,15.22,237200.0,12.7107,12.7191,12.6857,12.6941,237200.0
2011-10-28 11:40:00,15.22,15.22,15.15,15.18,214000.0,12.6941,12.6941,12.6357,12.6607,214000.0
2011-10-28 11:50:00,15.17,15.17,15.07,15.08,297200.0,12.6524,12.6524,12.569,12.5773,297200.0
2011-10-28 12:00:00,15.08,15.1,15.06,15.08,178800.0,12.5773,12.594,12.5606,12.5773,178800.0
2011-10-28 12:10:00,15.09,15.09,15.06,15.07,180000.0,12.5856,12.5856,12.5606,12.569,180000.0
2011-10-28 12:20:00,15.07,15.09,15.05,15.06,154800.0,12.569,12.5856,12.5523,12.5606,154800.0
2011-10-28 12:30:00,15.06,15.06,15.02,15.03,229200.0,12.5606,12.5606,12.5272,12.5356,229200.0
2011-10-28 12:40:00,15.04,15.08,15.04,15.08,132000.0,12.5439,12.5773,12.5439,12.5773,132000.0
2011-10-28 12:50:00,15.08,15.09,15.06,15.08,126000.0,12.5773,12.5856,12.5606,12.5773,126000.0
2011-10-28 13:00:00,15.08,15.1,15.07,15.09,112800.0,12.5773,12.594,12.569,12.5856,112800.0
2011-10-28 13:10:00,15.09,15.11,15.03,15.06,702400.0,12.5856,12.6023,12.5356,12.5606,702400.0
2011-10-28 13:20:00,15.06,15.09,15.03,15.03,295600.0,12.5606,12.5856,12.5356,12.5356,295600.0
2011-10-28 13:30:00,15.03,15.05,15.0,15.04,174800.0,12.5356,12.5523,12.5106,12.5439,174800.0
2011-10-28 13:40:00,15.04,15.05,15.0,15.0,241600.0,12.5439,12.5523,12.5106,12.5106,241600.0
2011-10-28 13:50:00,15.0,15.02,14.97,14.99,387600.0,12.5106,12.5272,12.4855,12.5022,387600.0
2011-10-28 14:00:00,14.99,15.01,14.95,14.97,444000.0,12.5022,12.5189,12.4689,12.4855,444000.0
2011-10-28 14:10:00,14.97,14.99,14.96,14.97,203200.0,12.4855,12.5022,12.4772,12.4855,203200.0
2011-10-28 14:20:00,14.98,15.01,14.97,15.0,166400.0,12.4939,12.5189,12.4855,12.5106,166400.0
2011-10-28 14:30:00,15.0,15.02,14.99,15.0,206400.0,12.5106,12.5272,12.5022,12.5106,206400.0
2011-10-28 14:40:00,15.0,15.01,14.99,15.0,396400.0,12.5106,12.5189,12.5022,12.5106,396400.0
2011-10-28 14:50:00,15.0,15.02,14.99,15.01,219600.0,12.5106,12.5272,12.5022,12.5189,219600.0
2011-10-28 15:00:00,15.01,15.04,15.01,15.03,518000.0,12.5189,12.5439,12.5189,12.5356,518000.0
2011-10-28 15:10:00,15.02,15.04,15.0,15.03,218400.0,12.5272,12.5439,12.5106,12.5356,218400.0
2011-10-28 15:20:00,15.03,15.08,15.03,15.07,327200.0,12.5356,12.5773,12.5356,12.569,327200.0
2011-10-28 15:30:00,15.07,15.1,15.06,15.1,376400.0,12.569,12.594,12.5606,12.594,376400.0
2011-10-28 15:40:00,15.11,15.13,15.09,15.1,686400.0,12.6023,12.619,12.5856,12.594,686400.0
2011-10-28 15:50:00,15.11,15.12,15.09,15.09,658400.0,12.6023,12.6107,12.5856,12.5856,658400.0
2011-10-31 09:30:00,14.99,15.09,14.98,15.04,552800.0,12.5022,12.5856,12.4939,12.5439,552800.0
2011-10-31 09:40:00,15.04,15.13,15.0,15.01,516400.0,12.5439,12.619,12.5106,12.5189,516400.0
2011-10-31 09:50:00,15.0,15.0,14.92,14.95,458800.0,12.5106,12.5106,12.4438,12.4689,458800.0
2011-10-31 10:00:00,14.94,15.03,14.94,15.0,500000.0,12.4605,12.5356,12.4605,12.5106,500000.0
2011-10-31 10:10:00,14.99,15.06,14.98,15.0,379200.0,12.5022,12.5606,12.4939,12.5106,379200.0
2011-10-31 10:20:00,14.99,15.03,14.98,15.01,223600.0,12.5022,12.5356,12.4939,12.5189,223600.0
2011-10-31 10:30:00,15.01,15.11,15.0,15.11,300400.0,12.5189,12.6023,12.5106,12.6023,300400.0
2011-10-31 10:40:00,15.11,15.11,14.99,15.0,295200.0,12.6023,12.6023,12.5022,12.5106,295200.0
2011-10-31 10:50:00,15.0,15.02,14.95,15.01,401200.0,12.5106,12.5272,12.4689,12.5189,401200.0
2011-10-31 11:00:00,15.01,15.04,14.99,15.01,281200.0,12.5189,12.5439,12.5022,12.5189,281200.0
2011-10-31 11:10:00,15.01,15.01,14.96,14.97,286800.0,12.5189,12.5189,12.4772,12.4855,286800.0
2011-10-31 11:20:00,14.96,14.99,14.96,14.99,263600.0,12.4772,12.5022,12.4772,12.5022,263600.0
2011-10-31 11:30:00,14.99,15.0,14.96,14.97,272800.0,12.5022,12.5106,12.4772,12.4855,272800.0
2011-10-31 11:40:00,14.97,15.0,14.97,14.98,177600.0,12.4855,12.5106,12.4855,12.4939,177600.0
2011-10-31 11:50:00,14.98,14.99,14.97,14.99,274000.0,12.4939,12.5022,12.4855,12.5022,274000.0
2011-10-31 12:00:00,14.99,14.99,14.97,14.97,324400.0,12.5022,12.5022,12.4855,12.4855,324400.0
2011-10-31 12:10:00,14.97,14.99,14.94,14.95,570800.0,12.4855,12.5022,12.4605,12.4689,570800.0
2011-10-31 12:20:00,14.95,14.95,14.92,14.92,184000.0,12.4689,12.4689,12.4438,12.4438,184000.0
2011-10-31 12:30:00,14.92,14.97,14.92,14.97,199600.0,12.4438,12.4855,12.4438,12.4855,199600.0
2011-10-31 12:40:00,14.96,14.98,14.95,14.97,195600.0,12.4772,12.4939,12.4689,12.4855,195600.0
2011-10-31 12:50:00,14.97,15.0,14.97,14.99,196000.0,12.4855,12.5106,12.4855,12.5022,196000.0
2011-10-31 13:00:00,14.99,15.02,14.99,15.01,152400.0,12.5022,12.5272,12.5022,12.5189,152400.0
2011-10-31 13:10:00,15.01,15.04,15.01,15.03,213600.0,12.5189,12.5439,12.5189,12.5356,213600.0
2011-10-31 13:20:00,15.02,15.04,15.0,15.01,150000.0,12.5272,12.5439,12.5106,12.5189,150000.0
2011-10-31 13:30:00,15.01,15.02,14.99,15.02,342800.0,12.5189,12.5272,12.5022,12.5272,342800.0
2011-10-31 13:40:00,15.01,15.02,14.99,15.02,138400.0,12.5189,12.5272,12.5022,12.5272,138400.0
2011-10-31 13:50:00,15.02,15.03,15.0,15.0,182400.0,12.5272,12.5356,12.5106,12.5106,182400.0
2011-10-31 14:00:00,15.0,15.02,14.98,14.99,288000.0,12.5106,12.5272,12.4939,12.5022,288000.0
2011-10-31 14:10:00,14.99,14.99,14.96,14.97,142800.0,12.5022,12.5022,12.4772,12.4855,142800.0
2011-10-31 14:20:00,14.97,14.99,14.95,14.96,196400.0,12.4855,12.5022,12.4689,12.4772,196400.0
2011-10-31 14:30:00,14.96,14.98,14.95,14.96,258000.0,12.4772,12.4939,12.4689,12.4772,258000.0
2011-10-31 14:40:00,14.96,14.97,14.95,14.95,205200.0,12.4772,12.4855,12.4689,12.4689,205200.0
2011-10-31 14:50:00,14.96,14.98,14.96,14.97,249200.0,12.4772,12.4939,12.4772,12.4855,249200.0
2011-10-31 15:00:00,14.97,14.97,14.92,14.92,353600.0,12.4855,12.4855,12.4438,12.4438,353600.0
2011-10-31 15:10:00,14.92,14.94,14.87,14.87,582000.0,12.4438,12.4605,12.4021,12.4021,582000.0
2011-10-31 15:20:00,14.87,14.87,14.81,14.81,449200.0,12.4021,12.4021,12.3521,12.3521,449200.0
2011-10-31 15:30:00,14.81,14.85,14.81,14.85,898000.0,12.3521,12.3855,12.3521,12.3855,898000.0
2011-10-31 15:40:00,14.85,14.85,14.74,14.77,1386400.0,12.3855,12.3855,12.2937,12.3187,1386400.0
2011-10-31 15:50:00,14.77,14.8,14.73,14.73,1583200.0,12.3187,12.3438,12.2854,12.2854,1583200.0
2011-11-01 09:30:00,14.39,14.52,14.3,14.49,733600.0,12.0018,12.1102,11.9267,12.0852,733600.0
2011-11-01 09:40:00,14.49,14.73,14.49,14.69,596800.0,12.0852,12.2854,12.0852,12.252,596800.0
2011-11-01 09:50:00,14.69,14.79,14.66,14.78,383600.0,12.252,12.3354,12.227,12.3271,383600.0
2011-11-01 10:00:00,14.79,14.8,14.65,14.79,1334800.0,12.3354,12.3438,12.2187,12.3354,1334800.0
2011-11-01 10:10:00,14.8,14.84,14.74,14.8,432800.0,12.3438,12.3771,12.2937,12.3438,432800.0
2011-11-01 10:20:00,14.81,14.88,14.75,14.88,359600.0,12.3521,12.4105,12.3021,12.4105,359600.0
2011-11-01 10:30:00,14.87,14.9,14.82,14.85,333200.0,12.4021,12.4272,12.3604,12.3855,333200.0
2011-11-01 10:40:00,14.84,14.85,14.8,14.81,174400.0,12.3771,12.3855,12.3438,12.3521,174400.0
2011-11-01 10:50:00,14.82,14.86,14.78,14.8,419600.0,12.3604,12.3938,12.3271,12.3438,419600.0
2011-11-01 11:00:00,14.81,14.83,14.79,14.81,234000.0,12.3521,12.3688,12.3354,12.3521,234000.0
2011-11-01 11:10:00,14.81,14.89,14.81,14.89,336000.0,12.3521,12.4188,12.3521,12.4188,336000.0
2011-11-01 11:20:00,14.88,14.9,14.85,14.87,262800.0,12.4105,12.4272,12.3855,12.4021,262800.0
2011-11-01 11:30:00,14.87,14.9,14.83,14.84,548000.0,12.4021,12.4272,12.3688,12.3771,548000.0
2011-11-01 11:40:00,14.83,14.86,14.79,14.8,177200.0,12.3688,12.3938,12.3354,12.3438,177200.0
2011-11-01 11:50:00,14.81,14.81,14.77,14.78,181200.0,12.3521,12.3521,12.3187,12.3271,181200.0
2011-11-01 12:00:00,14.78,14.82,14.75,14.81,353200.0,12.3271,12.3604,12.3021,12.3521,353200.0
2011-11-01 12:10:00,14.82,14.84,14.79,14.79,92000.0,12.3604,12.3771,12.3354,12.3354,92000.0
2011-11-01 12:20:00,14.79,14.83,14.77,14.82,218400.0,12.3354,12.3688,12.3187,12.3604,218400.0
2011-11-01 12:30:00,14.82,14.88,14.81,14.86,175600.0,12.3604,12.4105,12.3521,12.3938,175600.0
2011-11-01 12:40:00,14.86,14.86,14.79,14.8,273600.0,12.3938,12.3938,12.3354,12.3438,273600.0
2011-11-01 12:50:00,14.8,14.8,14.76,14.77,134800.0,12.3438,12.3438,12.3104,12.3187,134800.0
2011-11-01 13:00:00,14.76,14.8,14.75,14.78,339200.0,12.3104,12.3438,12.3021,12.3271,339200.0
2011-11-01 13:10:00,14.78,14.8,14.76,14.77,171600.0,12.3271,12.3438,12.3104,12.3187,171600.0
2011-11-01 13:20:00,14.77,14.88,14.74,14.86,321200.0,12.3187,12.4105,12.2937,12.3938,321200.0
2011-11-01 13:30:00,14.86,14.99,14.85,14.95,738800.0,12.3938,12.5022,12.3855,12.4689,738800.0
2011-11-01 13:40:00,14.95,14.99,14.93,14.98,225600.0,12.4689,12.5022,12.4522,12.4939,225600.0
2011-11-01 13:50:00,14.97,14.99,14.9,14.92,231200.0,12.4855,12.5022,12.4272,12.4438,231200.0
2011-11-01 14:00:00,14.91,14.97,14.89,14.96,221200.0,12.4355,12.4855,12.4188,12.4772,221200.0
2011-11-01 14:10:00,14.96,15.0,14.94,14.98,353600.0,12.4772,12.5106,12.4605,12.4939,353600.0
2011-11-01 14:20:00,14.98,15.01,14.97,15.0,415600.0,12.4939,12.5189,12.4855,12.5106,415600.0
2011-11-01 14:30:00,14.99,15.01,14.96,14.96,265200.0,12.5022,12.5189,12.4772,12.4772,265200.0
2011-11-01 14:40:00,14.96,15.01,14.95,14.99,271600.0,12.4772,12.5189,12.4689,12.5022,271600.0
2011-11-01 14:50:00,14.99,15.03,14.94,14.96,289600.0,12.5022,12.5356,12.4605,12.4772,289600.0
2011-11-01 15:00:00,14.96,14.97,14.89,14.9,276800.0,12.4772,12.4855,12.4188,12.4272,276800.0
2011-11-01 15:10:00,14.89,14.94,14.89,14.93,208800.0,12.4188,12.4605,12.4188,12.4522,208800.0
2011-11-01 15:20:00,14.94,14.95,14.89,14.94,443200.0,12.4605,12.4689,12.4188,12.4605,443200.0
2011-11-01 15:30:00,14.94,14.98,14.93,14.95,445200.0,12.4605,12.4939,12.4522,12.4689,445200.0
2011-11-01 15:40:00,14.95,14.96,14.82,14.85,811200.0,12.4689,12.4772,12.3604,12.3855,811200.0
2011-11-01 15:50:00,14.86,14.87,14.81,14.84,820400.0,12.3938,12.4021,12.3521,12.3771,820400.0
2011-11-02 09:30:00,15.04,15.07,14.94,14.94,390400.0,12.5439,12.569,12.4605,12.4605,390400.0
2011-11-02 09:40:00,14.93,15.0,14.89,15.0,114800.0,12.4522,12.5106,12.4188,12.5106,114800.0
2011-11-02 09:50:00,15.0,15.0,14.87,14.92,192400.0,12.5106,12.5106,12.4021,12.4438,192400.0
2011-11-02 10:00:00,14.92,14.94,14.88,14.9,156000.0,12.4438,12.4605,12.4105,12.4272,156000.0
2011-11-02 10:10:00,14.9,14.94,14.87,14.88,184800.0,12.4272,12.4605,12.4021,12.4105,184800.0
2011-11-02 10:20:00,14.88,14.91,14.87,14.87,244000.0,12.4105,12.4355,12.4021,12.4021,244000.0
2011-11-02 10:30:00,14.87,14.9,14.84,14.9,170400.0,12.4021,12.4272,12.3771,12.4272,170400.0
2011-11-02 10:40:00,14.9,14.94,14.9,14.94,242800.0,12.4272,12.4605,12.4272,12.4605,242800.0
2011-11-02 10:50:00,14.94,15.02,14.93,14.98,552000.0,12.4605,12.5272,12.4522,12.4939,552000.0
2011-11-02 11:00:00,14.99,15.01,14.96,14.97,173600.0,12.5022,12.5189,12.4772,12.4855,173600.0
2011-11-02 11:10:00,14.98,15.0,14.96,15.0,240400.0,12.4939,12.5106,12.4772,12.5106,240400.0
2011-11-02 11:20:00,14.99,15.01,14.96,14.97,197600.0,12.5022,12.5189,12.4772,12.4855,197600.0
2011-11-02 11:30:00,14.97,14.97,14.94,14.97,162400.0,12.4855,12.4855,12.4605,12.4855,162400.0
2011-11-02 11:40:00,14.97,14.98,14.96,14.97,140800.0,12.4855,12.4939,12.4772,12.4855,140800.0
2011-11-02 11:50:00,14.97,14.98,14.94,14.96,163600.0,12.4855,12.4939,12.4605,12.4772,163600.0
2011-11-02 12:00:00,14.96,14.97,14.95,14.96,266800.0,12.4772,12.4855,12.4689,12.4772,266800.0
2011-11-02 12:10:00,14.96,14.97,14.93,14.94,203600.0,12.4772,12.4855,12.4522,12.4605,203600.0
2011-11-02 12:20:00,14.95,14.97,14.93,14.96,310400.0,12.4689,12.4855,12.4522,12.4772,310400.0
2011-11-02 12:30:00,14.97,14.99,14.94,14.98,258000.0,12.4855,12.5022,12.4605,12.4939,258000.0
2011-11-02 12:40:00,14.99,15.01,14.93,14.93,226800.0,12.5022,12.5189,12.4522,12.4522,226800.0
2011-11-02 12:50:00,14.93,14.94,14.89,14.89,516000.0,12.4522,12.4605,12.4188,12.4188,516000.0
2011-11-02 13:00:00,14.89,14.92,14.87,14.9,336000.0,12.4188,12.4438,12.4021,12.4272,336000.0
2011-11-02 13:10:00,14.9,14.92,14.88,14.9,135200.0,12.4272,12.4438,12.4105,12.4272,135200.0
2011-11-02 13:20:00,14.9,14.9,14.87,14.88,198800.0,12.4272,12.4272,12.4021,12.4105,198800.0
2011-11-02 13:30:00,14.88,14.91,14.87,14.9,166000.0,12.4105,12.4355,12.4021,12.4272,166000.0
2011-11-02 13:40:00,14.9,14.94,14.89,14.91,202000.0,12.4272,12.4605,12.4188,12.4355,202000.0
2011-11-02 13:50:00,14.92,14.92,14.87,14.88,155200.0,12.4438,12.4438,12.4021,12.4105,155200.0
2011-11-02 14:00:00,14.89,14.9,14.86,14.87,175600.0,12.4188,12.4272,12.3938,12.4021,175600.0
2011-11-02 14:10:00,14.87,14.88,14.84,14.86,186800.0,12.4021,12.4105,12.3771,12.3938,186800.0
2011-11-02 14:20:00,14.86,14.9,14.86,14.88,183600.0,12.3938,12.4272,12.3938,12.4105,183600.0
2011-11-02 14:30:00,14.88,14.94,14.86,14.91,219200.0,12.4105,12.4605,12.3938,12.4355,219200.0
2011-11-02 14:40:00,14.91,14.93,14.9,14.92,253600.0,12.4355,12.4522,12.4272,12.4438,253600.0
2011-11-02 14:50:00,14.92,14.99,14.92,14.98,453200.0,12.4438,12.5022,12.4438,12.4939,453200.0
2011-11-02 15:00:00,14.99,15.0,14.94,14.98,247200.0,12.5022,12.5106,12.4605,12.4939,247200.0
2011-11-02 15:10:00,14.97,14.99,14.97,14.99,280800.0,12.4855,12.5022,12.4855,12.5022,280800.0
2011-11-02 15:20:00,14.99,15.0,14.98,14.99,270000.0,12.5022,12.5106,12.4939,12.5022,270000.0
2011-11-02 15:30:00,14.98,15.0,14.96,14.99,400000.0,12.4939,12.5106,12.4772,12.5022,400000.0
2011-11-02 15:40:00,14.99,15.01,14.94,14.97,532400.0,12.5022,12.5189,12.4605,12.4855,532400.0
2011-11-02 15:50:00,14.97,15.03,14.96,15.02,1580000.0,12.4855,12.5356,12.4772,12.5272,1580000.0
2011-11-03 09:30:00,15.09,15.25,15.01,15.1,945600.0,12.5856,12.7191,12.5189,12.594,945600.0
2011-11-03 09:40:00,15.1,15.12,15.01,15.05,578800.0,12.594,12.6107,12.5189,12.5523,578800.0
2011-11-03 09:50:00,15.05,15.09,14.97,15.09,544400.0,12.5523,12.5856,12.4855,12.5856,544400.0
2011-11-03 10:00:00,15.1,15.11,15.01,15.03,642800.0,12.594,12.6023,12.5189,12.5356,642800.0
2011-11-03 10:10:00,15.04,15.1,14.99,15.09,404000.0,12.5439,12.594,12.5022,12.5856,404000.0
2011-11-03 10:20:00,15.08,15.14,15.07,15.13,294400.0,12.5773,12.6273,12.569,12.619,294400.0
2011-11-03 10:30:00,15.13,15.24,15.13,15.19,363200.0,12.619,12.7107,12.619,12.669,363200.0
2011-11-03 10:40:00,15.19,15.27,15.19,15.22,443200.0,12.669,12.7358,12.669,12.6941,443200.0
2011-11-03 10:50:00,15.22,15.25,15.18,15.21,235600.0,12.6941,12.7191,12.6607,12.6857,235600.0
2011-11-03 11:00:00,15.21,15.24,15.18,15.21,327600.0,12.6857,12.7107,12.6607,12.6857,327600.0
2011-11-03 11:10:00,15.21,15.28,15.2,15.27,205200.0,12.6857,12.7441,12.6774,12.7358,205200.0
2011-11-03 11:20:00,15.26,15.29,15.24,15.24,176400.0,12.7274,12.7524,12.7107,12.7107,176400.0
2011-11-03 11:30:00,15.24,15.27,15.21,15.22,330800.0,12.7107,12.7358,12.6857,12.6941,330800.0
2011-11-03 11:40:00,15.22,15.25,15.21,15.21,331200.0,12.6941,12.7191,12.6857,12.6857,331200.0
2011-11-03 11:50:00,15.21,15.25,15.2,15.2,302000.0,12.6857,12.7191,12.6774,12.6774,302000.0
2011-11-03 12:00:00,15.21,15.21,15.16,15.18,179200.0,12.6857,12.6857,12.644,12.6607,179200.0
2011-11-03 12:10:00,15.18,15.19,15.12,15.15,106400.0,12.6607,12.669,12.6107,12.6357,106400.0
2011-11-03 12:20:00,15.15,15.2,15.14,15.19,81600.0,12.6357,12.6774,12.6273,12.669,81600.0
2011-11-03 12:30:00,15.19,15.2,15.14,15.15,80000.0,12.669,12.6774,12.6273,12.6357,80000.0
2011-11-03 12:40:00,15.15,15.24,15.14,15.24,118400.0,12.6357,12.7107,12.6273,12.7107,118400.0
2011-11-03 12:50:00,15.24,15.24,15.2,15.21,86400.0,12.7107,12.7107,12.6774,12.6857,86400.0
2011-11-03 13:00:00,15.21,15.22,15.17,15.22,120400.0,12.6857,12.6941,12.6524,12.6941,120400.0
2011-11-03 13:10:00,15.22,15.24,15.2,15.22,126400.0,12.6941,12.7107,12.6774,12.6941,126400.0
2011-11-03 13:20:00,15.22,15.22,15.19,15.2,107200.0,12.6941,12.6941,12.669,12.6774,107200.0
2011-11-03 13:30:00,15.2,15.2,15.17,15.2,156000.0,12.6774,12.6774,12.6524,12.6774,156000.0
2011-11-03 13:40:00,15.2,15.26,15.19,15.25,184000.0,12.6774,12.7274,12.669,12.7191,184000.0
2011-11-03 13:50:00,15.25,15.27,15.23,15.25,284800.0,12.7191,12.7358,12.7024,12.7191,284800.0
2011-11-03 14:00:00,15.25,15.26,15.23,15.24,264400.0,12.7191,12.7274,12.7024,12.7107,264400.0
2011-11-03 14:10:00,15.24,15.26,15.22,15.22,345600.0,12.7107,12.7274,12.6941,12.6941,345600.0
2011-11-03 14:20:00,15.23,15.23,15.19,15.2,208800.0,12.7024,12.7024,12.669,12.6774,208800.0
2011-11-03 14:30:00,15.2,15.23,15.2,15.22,202800.0,12.6774,12.7024,12.6774,12.6941,202800.0
2011-11-03 14:40:00,15.22,15.22,15.19,15.21,174000.0,12.6941,12.6941,12.669,12.6857,174000.0
2011-11-03 14:50:00,15.21,15.21,15.19,15.2,155600.0,12.6857,12.6857,12.669,12.6774,155600.0
2011-11-03 15:00:00,15.2,15.23,15.2,15.23,255200.0,12.6774,12.7024,12.6774,12.7024,255200.0
2011-11-03 15:10:00,15.23,15.24,15.21,15.22,399200.0,12.7024,12.7107,12.6857,12.6941,399200.0
2011-11-03 15:20:00,15.22,15.25,15.2,15.25,250800.0,12.6941,12.7191,12.6774,12.7191,250800.0
2011-11-03 15:30:00,15.25,15.28,15.25,15.26,477600.0,12.7191,12.7441,12.7191,12.7274,477600.0
2011-11-03 15:40:00,15.26,15.29,15.25,15.28,478000.0,12.7274,12.7524,12.7191,12.7441,478000.0
2011-11-03 15:50:00,15.28,15.31,15.25,15.27,1100800.0,12.7441,12.7691,12.7191,12.7358,1100800.0
2011-11-04 09:30:00,15.2,15.27,15.12,15.25,326400.0,12.6774,12.7358,12.6107,12.7191,326400.0
2011-11-04 09:40:00,15.24,15.26,15.18,15.2,202800.0,12.7107,12.7274,12.6607,12.6774,202800.0
2011-11-04 09:50:00,15.21,15.22,15.15,15.15,544400.0,12.6857,12.6941,12.6357,12.6357,544400.0
2011-11-04 10:00:00,15.15,15.17,15.13,15.14,270800.0,12.6357,12.6524,12.619,12.6273,270800.0
2011-11-04 10:10:00,15.14,15.21,15.1,15.11,297600.0,12.6273,12.6857,12.594,12.6023,297600.0
2011-11-04 10:20:00,15.11,15.12,15.07,15.11,143200.0,12.6023,12.6107,12.569,12.6023,143200.0
2011-11-04 10:30:00,15.11,15.13,15.09,15.09,192000.0,12.6023,12.619,12.5856,12.5856,192000.0
2011-11-04 10:40:00,15.1,15.15,15.07,15.14,398400.0,12.594,12.6357,12.569,12.6273,398400.0
2011-11-04 10:50:00,15.14,15.15,15.1,15.13,175600.0,12.6273,12.6357,12.594,12.619,175600.0
2011-11-04 11:00:00,15.13,15.15,15.12,15.12,121600.0,12.619,12.6357,12.6107,12.6107,121600.0
2011-11-04 11:10:00,15.13,15.15,15.1,15.12,102800.0,12.619,12.6357,12.594,12.6107,102800.0
2011-11-04 11:20:00,15.12,15.15,15.09,15.14,224000.0,12.6107,12.6357,12.5856,12.6273,224000.0
2011-11-04 11:30:00,15.14,15.17,15.11,15.15,230000.0,12.6273,12.6524,12.6023,12.6357,230000.0
2011-11-04 11:40:00,15.15,15.15,15.11,15.13,166800.0,12.6357,12.6357,12.6023,12.619,166800.0
2011-11-04 11:50:00,15.12,15.14,15.11,15.13,76400.0,12.6107,12.6273,12.6023,12.619,76400.0
2011-11-04 12:00:00,15.13,15.15,15.11,15.12,123200.0,12.619,12.6357,12.6023,12.6107,123200.0
2011-11-04 12:10:00,15.12,15.15,15.11,15.13,83200.0,12.6107,12.6357,12.6023,12.619,83200.0
2011-11-04 12:20:00,15.13,15.13,15.12,15.12,203600.0,12.619,12.619,12.6107,12.6107,203600.0
2011-11-04 12:30:00,15.12,15.12,15.08,15.08,103200.0,12.6107,12.6107,12.5773,12.5773,103200.0
2011-11-04 12:40:00,15.08,15.09,15.05,15.08,80400.0,12.5773,12.5856,12.5523,12.5773,80400.0
2011-11-04 12:50:00,15.08,15.11,15.07,15.11,96400.0,12.5773,12.6023,12.569,12.6023,96400.0
2011-11-04 13:00:00,15.1,15.11,15.08,15.11,98400.0,12.594,12.6023,12.5773,12.6023,98400.0
2011-11-04 13:10:00,15.1,15.13,15.1,15.12,140800.0,12.594,12.619,12.594,12.6107,140800.0
2011-11-04 13:20:00,15.13,15.14,15.12,15.14,110800.0,12.619,12.6273,12.6107,12.6273,110800.0
2011-11-04 13:30:00,15.14,15.15,15.13,15.13,105600.0,12.6273,12.6357,12.619,12.619,105600.0
2011-11-04 13:40:00,15.13,15.19,15.13,15.17,226400.0,12.619,12.669,12.619,12.6524,226400.0
2011-11-04 13:50:00,15.18,15.19,15.15,15.16,136400.0,12.6607,12.669,12.6357,12.644,136400.0
2011-11-04 14:00:00,15.16,15.16,15.14,15.14,125200.0,12.644,12.644,12.6273,12.6273,125200.0
2011-11-04 14:10:00,15.14,15.15,15.12,15.15,110800.0,12.6273,12.6357,12.6107,12.6357,110800.0
2011-11-04 14:20:00,15.15,15.17,15.14,15.16,99600.0,12.6357,12.6524,12.6273,12.644,99600.0
2011-11-04 14:30:00,15.16,15.17,15.13,15.13,99200.0,12.644,12.6524,12.619,12.619,99200.0
2011-11-04 14:40:00,15.13,15.18,15.12,15.17,101600.0,12.619,12.6607,12.6107,12.6524,101600.0
2011-11-04 14:50:00,15.17,15.18,15.15,15.16,118000.0,12.6524,12.6607,12.6357,12.644,118000.0
2011-11-04 15:00:00,15.16,15.16,15.1,15.11,136400.0,12.644,12.644,12.594,12.6023,136400.0
2011-11-04 15:10:00,15.11,15.15,15.11,15.15,186800.0,12.6023,12.6357,12.6023,12.6357,186800.0
2011-11-04 15:20:00,15.15,15.15,15.13,15.13,136800.0,12.6357,12.6357,12.619,12.619,136800.0
2011-11-04 15:30:00,15.13,15.15,15.11,15.11,244400.0,12.619,12.6357,12.6023,12.6023,244400.0
2011-11-04 15:40:00,15.12,15.17,15.12,15.15,274800.0,12.6107,12.6524,12.6107,12.6357,274800.0
2011-11-04 15:50:00,15.15,15.16,15.11,15.15,663600.0,12.6357,12.644,12.6023,12.6357,663600.0
2011-11-07 09:30:00,15.12,15.15,15.09,15.12,223200.0,12.6107,12.6357,12.5856,12.6107,223200.0
2011-11-07 09:40:00,15.11,15.22,15.09,15.18,202400.0,12.6023,12.6941,12.5856,12.6607,202400.0
2011-11-07 09:50:00,15.18,15.22,15.12,15.14,109200.0,12.6607,12.6941,12.6107,12.6273,109200.0
2011-11-07 10:00:00,15.15,15.17,15.11,15.16,98000.0,12.6357,12.6524,12.6023,12.644,98000.0
2011-11-07 10:10:00,15.17,15.2,15.14,15.15,114800.0,12.6524,12.6774,12.6273,12.6357,114800.0
2011-11-07 10:20:00,15.15,15.19,15.12,15.15,194800.0,12.6357,12.669,12.6107,12.6357,194800.0
2011-11-07 10:30:00,15.15,15.16,15.1,15.11,152000.0,12.6357,12.644,12.594,12.6023,152000.0
2011-11-07 10:40:00,15.1,15.13,15.08,15.09,97600.0,12.594,12.619,12.5773,12.5856,97600.0
2011-11-07 10:50:00,15.1,15.11,15.06,15.06,158000.0,12.594,12.6023,12.5606,12.5606,158000.0
2011-11-07 11:00:00,15.06,15.09,15.05,15.06,185200.0,12.5606,12.5856,12.5523,12.5606,185200.0
2011-11-07 11:10:00,15.06,15.09,15.05,15.05,127600.0,12.5606,12.5856,12.5523,12.5523,127600.0
2011-11-07 11:20:00,15.05,15.05,14.98,15.0,199200.0,12.5523,12.5523,12.4939,12.5106,199200.0
2011-11-07 11:30:00,15.0,15.0,14.96,14.97,431600.0,12.5106,12.5106,12.4772,12.4855,431600.0
2011-11-07 11:40:00,14.97,14.97,14.92,14.92,518800.0,12.4855,12.4855,12.4438,12.4438,518800.0
2011-11-07 11:50:00,14.92,14.95,14.92,14.93,157200.0,12.4438,12.4689,12.4438,12.4522,157200.0
2011-11-07 12:00:00,14.93,14.97,14.92,14.95,269600.0,12.4522,12.4855,12.4438,12.4689,269600.0
2011-11-07 12:10:00,14.95,14.96,14.9,14.9,120400.0,12.4689,12.4772,12.4272,12.4272,120400.0
2011-11-07 12:20:00,14.9,14.92,14.89,14.9,94800.0,12.4272,12.4438,12.4188,12.4272,94800.0
2011-11-07 12:30:00,14.9,14.95,14.89,14.95,96000.0,12.4272,12.4689,12.4188,12.4689,96000.0
2011-11-07 12:40:00,14.95,14.97,14.95,14.96,66400.0,12.4689,12.4855,12.4689,12.4772,66400.0
2011-11-07 12:50:00,14.96,15.01,14.96,14.98,299200.0,12.4772,12.5189,12.4772,12.4939,299200.0
2011-11-07 13:00:00,14.98,14.98,14.95,14.96,142400.0,12.4939,12.4939,12.4689,12.4772,142400.0
2011-11-07 13:10:00,14.96,14.97,14.95,14.96,107600.0,12.4772,12.4855,12.4689,12.4772,107600.0
2011-11-07 13:20:00,14.96,14.98,14.96,14.98,64000.0,12.4772,12.4939,12.4772,12.4939,64000.0
2011-11-07 13:30:00,14.97,14.99,14.96,14.97,132800.0,12.4855,12.5022,12.4772,12.4855,132800.0
2011-11-07 13:40:00,14.97,14.98,14.97,14.98,50400.0,12.4855,12.4939,12.4855,12.4939,50400.0
2011-11-07 13:50:00,14.98,15.04,14.98,15.02,204800.0,12.4939,12.5439,12.4939,12.5272,204800.0
2011-11-07 14:00:00,15.03,15.04,15.0,15.01,394000.0,12.5356,12.5439,12.5106,12.5189,394000.0
2011-11-07 14:10:00,15.01,15.04,15.01,15.02,108400.0,12.5189,12.5439,12.5189,12.5272,108400.0
2011-11-07 14:20:00,15.03,15.06,15.02,15.04,115200.0,12.5356,12.5606,12.5272,12.5439,115200.0
2011-11-07 14:30:00,15.03,15.05,15.02,15.04,238800.0,12.5356,12.5523,12.5272,12.5439,238800.0
2011-11-07 14:40:00,15.04,15.05,15.02,15.04,115200.0,12.5439,12.5523,12.5272,12.5439,115200.0
2011-11-07 14:50:00,15.04,15.07,15.04,15.06,125600.0,12.5439,12.569,12.5439,12.5606,125600.0
2011-11-07 15:00:00,15.07,15.08,15.06,15.08,101600.0,12.569,12.5773,12.5606,12.5773,101600.0
2011-11-07 15:10:00,15.08,15.1,15.08,15.08,168400.0,12.5773,12.594,12.5773,12.5773,168400.0
2011-11-07 15:20:00,15.08,15.1,15.08,15.09,116800.0,12.5773,12.594,12.5773,12.5856,116800.0
2011-11-07 15:30:00,15.09,15.12,15.08,15.12,276000.0,12.5856,12.6107,12.5773,12.6107,276000.0
2011-11-07 15:40:00,15.12,15.14,15.1,15.13,312800.0,12.6107,12.6273,12.594,12.619,312800.0
2011-11-07 15:50:00,15.13,15.16,15.12,15.14,470000.0,12.619,12.644,12.6107,12.6273,470000.0
2011-11-08 09:30:00,15.18,15.22,15.12,15.15,333600.0,12.7002,12.7336,12.65,12.6751,333600.0
2011-11-08 09:40:00,15.16,15.22,15.14,15.17,176800.0,12.6834,12.7336,12.6667,12.6918,176800.0
2011-11-08 09:50:00,15.18,15.19,15.15,15.19,112000.0,12.7002,12.7085,12.6751,12.7085,112000.0
2011-11-08 10:00:00,15.2,15.2,15.11,15.12,108000.0,12.7169,12.7169,12.6416,12.65,108000.0
2011-11-08 10:10:00,15.11,15.12,15.03,15.09,310000.0,12.6416,12.65,12.5747,12.6249,310000.0
2011-11-08 10:20:00,15.09,15.09,14.97,14.99,227200.0,12.6249,12.6249,12.5245,12.5412,227200.0
2011-11-08 10:30:00,14.99,15.03,14.98,15.02,75200.0,12.5412,12.5747,12.5328,12.5663,75200.0
2011-11-08 10:40:00,15.02,15.06,15.02,15.06,86800.0,12.5663,12.5998,12.5663,12.5998,86800.0
2011-11-08 10:50:00,15.06,15.06,15.02,15.03,81600.0,12.5998,12.5998,12.5663,12.5747,81600.0
2011-11-08 11:00:00,15.02,15.04,14.98,15.0,194000.0,12.5663,12.583,12.5328,12.5496,194000.0
2011-11-08 11:10:00,14.99,15.01,14.96,14.99,119600.0,12.5412,12.5579,12.5161,12.5412,119600.0
2011-11-08 11:20:00,15.0,15.01,14.99,15.01,98800.0,12.5496,12.5579,12.5412,12.5579,98800.0
2011-11-08 11:30:00,15.0,15.02,14.97,14.98,121200.0,12.5496,12.5663,12.5245,12.5328,121200.0
2011-11-08 11:40:00,14.97,15.02,14.97,15.02,138800.0,12.5245,12.5663,12.5245,12.5663,138800.0
2011-11-08 11:50:00,15.02,15.05,15.01,15.03,155600.0,12.5663,12.5914,12.5579,12.5747,155600.0
2011-11-08 12:00:00,15.02,15.05,15.0,15.05,129600.0,12.5663,12.5914,12.5496,12.5914,129600.0
2011-11-08 12:10:00,15.04,15.05,15.0,15.01,214800.0,12.583,12.5914,12.5496,12.5579,214800.0
2011-11-08 12:20:00,15.01,15.02,14.99,14.99,75600.0,12.5579,12.5663,12.5412,12.5412,75600.0
2011-11-08 12:30:00,14.99,15.02,14.99,15.0,116400.0,12.5412,12.5663,12.5412,12.5496,116400.0
2011-11-08 12:40:00,15.01,15.01,14.95,14.97,241200.0,12.5579,12.5579,12.5077,12.5245,241200.0
2011-11-08 12:50:00,14.97,14.97,14.95,14.97,158400.0,12.5245,12.5245,12.5077,12.5245,158400.0
2011-11-08 13:00:00,14.97,14.99,14.96,14.97,84400.0,12.5245,12.5412,12.5161,12.5245,84400.0
2011-11-08 13:10:00,14.97,14.97,14.92,14.95,112400.0,12.5245,12.5245,12.4826,12.5077,112400.0
2011-11-08 13:20:00,14.95,15.0,14.95,15.0,58000.0,12.5077,12.5496,12.5077,12.5496,58000.0
2011-11-08 13:30:00,15.0,15.03,14.99,15.03,57200.0,12.5496,12.5747,12.5412,12.5747,57200.0
2011-11-08 13:40:00,15.03,15.1,15.03,15.08,118800.0,12.5747,12.6332,12.5747,12.6165,118800.0
2011-11-08 13:50:00,15.08,15.12,15.08,15.11,216800.0,12.6165,12.65,12.6165,12.6416,216800.0
2011-11-08 14:00:00,15.11,15.12,15.09,15.1,68400.0,12.6416,12.65,12.6249,12.6332,68400.0
2011-11-08 14:10:00,15.1,15.13,15.1,15.11,71600.0,12.6332,12.6583,12.6332,12.6416,71600.0
2011-11-08 14:20:00,15.11,15.17,15.1,15.17,123600.0,12.6416,12.6918,12.6332,12.6918,123600.0
2011-11-08 14:30:00,15.17,15.19,15.13,15.15,198400.0,12.6918,12.7085,12.6583,12.6751,198400.0
2011-11-08 14:40:00,15.16,15.16,15.13,15.13,78400.0,12.6834,12.6834,12.6583,12.6583,78400.0
2011-11-08 14:50:00,15.14,15.15,15.12,15.15,76400.0,12.6667,12.6751,12.65,12.6751,76400.0
2011-11-08 15:00:00,15.15,15.15,15.12,15.13,84800.0,12.6751,12.6751,12.65,12.6583,84800.0
2011-11-08 15:10:00,15.13,15.18,15.13,15.17,124000.0,12.6583,12.7002,12.6583,12.6918,124000.0
2011-11-08 15:20:00,15.17,15.19,15.16,15.19,80000.0,12.6918,12.7085,12.6834,12.7085,80000.0
2011-11-08 15:30:00,15.19,15.22,15.18,15.21,264800.0,12.7085,12.7336,12.7002,12.7253,264800.0
2011-11-08 15:40:00,15.21,15.24,15.2,15.24,346400.0,12.7253,12.7504,12.7169,12.7504,346400.0
2011-11-08 15:50:00,15.24,15.26,15.23,15.24,828800.0,12.7504,12.7671,12.742,12.7504,828800.0
2011-11-09 09:30:00,14.94,15.04,14.94,14.99,340800.0,12.4994,12.583,12.4994,12.5412,340800.0
2011-11-09 09:40:00,14.98,14.99,14.93,14.97,306000.0,12.5328,12.5412,12.491,12.5245,306000.0
2011-11-09 09:50:00,14.97,14.97,14.93,14.97,308400.0,12.5245,12.5245,12.491,12.5245,308400.0
2011-11-09 10:00:00,14.97,15.0,14.92,14.95,652800.0,12.5245,12.5496,12.4826,12.5077,652800.0
2011-11-09 10:10:00,14.95,14.96,14.92,14.93,132400.0,12.5077,12.5161,12.4826,12.491,132400.0
2011-11-09 10:20:00,14.92,14.94,14.89,14.9,201600.0,12.4826,12.4994,12.4575,12.4659,201600.0
2011-11-09 10:30:00,14.9,14.94,14.89,14.91,183200.0,12.4659,12.4994,12.4575,12.4743,183200.0
2011-11-09 10:40:00,14.91,14.96,14.89,14.95,327200.0,12.4743,12.5161,12.4575,12.5077,327200.0
2011-11-09 10:50:00,14.94,14.97,14.94,14.95,130400.0,12.4994,12.5245,12.4994,12.5077,130400.0
2011-11-09 11:00:00,14.95,14.99,14.93,14.98,191600.0,12.5077,12.5412,12.491,12.5328,191600.0
2011-11-09 11:10:00,14.97,15.01,14.96,15.0,187200.0,12.5245,12.5579,12.5161,12.5496,187200.0
2011-11-09 11:20:00,15.0,15.0,14.97,14.99,117600.0,12.5496,12.5496,12.5245,12.5412,117600.0
2011-11-09 11:30:00,14.99,15.01,14.98,14.99,138800.0,12.5412,12.5579,12.5328,12.5412,138800.0
2011-11-09 11:40:00,14.99,14.99,14.96,14.98,124400.0,12.5412,12.5412,12.5161,12.5328,124400.0
2011-11-09 11:50:00,14.98,14.98,14.94,14.94,284000.0,12.5328,12.5328,12.4994,12.4994,284000.0
2011-11-09 12:00:00,14.94,14.94,14.9,14.91,268400.0,12.4994,12.4994,12.4659,12.4743,268400.0
2011-11-09 12:10:00,14.91,14.94,14.91,14.93,97200.0,12.4743,12.4994,12.4743,12.491,97200.0
2011-11-09 12:20:00,14.93,14.95,14.9,14.9,208400.0,12.491,12.5077,12.4659,12.4659,208400.0
2011-11-09 12:30:00,14.9,14.93,14.9,14.92,104400.0,12.4659,12.491,12.4659,12.4826,104400.0
2011-11-09 12:40:00,14.92,14.95,14.9,14.94,121200.0,12.4826,12.5077,12.4659,12.4994,121200.0
2011-11-09 12:50:00,14.94,14.95,14.93,14.95,82800.0,12.4994,12.5077,12.491,12.5077,82800.0
2011-11-09 13:00:00,14.94,14.96,14.93,14.95,152800.0,12.4994,12.5161,12.491,12.5077,152800.0
2011-11-09 13:10:00,14.94,14.94,14.88,14.88,132000.0,12.4994,12.4994,12.4492,12.4492,132000.0
2011-11-09 13:20:00,14.89,14.91,14.88,14.89,96400.0,12.4575,12.4743,12.4492,12.4575,96400.0
2011-11-09 13:30:00,14.88,14.88,14.86,14.87,129200.0,12.4492,12.4492,12.4324,12.4408,129200.0
2011-11-09 13:40:00,14.87,14.87,14.83,14.83,151600.0,12.4408,12.4408,12.4073,12.4073,151600.0
2011-11-09 13:50:00,14.83,14.83,14.77,14.8,213200.0,12.4073,12.4073,12.3571,12.3822,213200.0
2011-11-09 14:00:00,14.79,14.79,14.73,14.74,343200.0,12.3739,12.3739,12.3237,12.332,343200.0
2011-11-09 14:10:00,14.74,14.77,14.73,14.77,222400.0,12.332,12.3571,12.3237,12.3571,222400.0
2011-11-09 14:20:00,14.77,14.79,14.69,14.72,391200.0,12.3571,12.3739,12.2902,12.3153,391200.0
2011-11-09 14:30:00,14.72,14.75,14.71,14.73,228000.0,12.3153,12.3404,12.3069,12.3237,228000.0
2011-11-09 14:40:00,14.73,14.76,14.7,14.73,185600.0,12.3237,12.3488,12.2986,12.3237,185600.0
2011-11-09 14:50:00,14.73,14.74,14.7,14.71,327600.0,12.3237,12.332,12.2986,12.3069,327600.0
2011-11-09 15:00:00,14.71,14.76,14.7,14.74,416400.0,12.3069,12.3488,12.2986,12.332,416400.0
2011-11-09 15:10:00,14.74,14.76,14.73,14.75,325200.0,12.332,12.3488,12.3237,12.3404,325200.0
2011-11-09 15:20:00,14.75,14.79,14.75,14.76,343200.0,12.3404,12.3739,12.3404,12.3488,343200.0
2011-11-09 15:30:00,14.76,14.76,14.71,14.71,371600.0,12.3488,12.3488,12.3069,12.3069,371600.0
2011-11-09 15:40:00,14.71,14.73,14.67,14.69,668800.0,12.3069,12.3237,12.2735,12.2902,668800.0
2011-11-09 15:50:00,14.69,14.74,14.68,14.71,1192800.0,12.2902,12.332,12.2818,12.3069,1192800.0
2011-11-10 09:30:00,14.84,14.92,14.82,14.88,234800.0,12.4157,12.4826,12.399,12.4492,234800.0
2011-11-10 09:40:00,14.89,14.91,14.79,14.8,233600.0,12.4575,12.4743,12.3739,12.3822,233600.0
2011-11-10 09:50:00,14.8,14.83,14.77,14.77,541600.0,12.3822,12.4073,12.3571,12.3571,541600.0
2011-11-10 10:00:00,14.77,14.84,14.77,14.81,224800.0,12.3571,12.4157,12.3571,12.3906,224800.0
2011-11-10 10:10:00,14.81,14.85,14.77,14.83,604000.0,12.3906,12.4241,12.3571,12.4073,604000.0
2011-11-10 10:20:00,14.83,14.86,14.8,14.81,203200.0,12.4073,12.4324,12.3822,12.3906,203200.0
2011-11-10 10:30:00,14.81,14.83,14.78,14.82,357600.0,12.3906,12.4073,12.3655,12.399,357600.0
2011-11-10 10:40:00,14.82,14.84,14.77,14.78,292800.0,12.399,12.4157,12.3571,12.3655,292800.0
2011-11-10 10:50:00,14.78,14.85,14.78,14.83,265200.0,12.3655,12.4241,12.3655,12.4073,265200.0
2011-11-10 11:00:00,14.83,14.87,14.82,14.85,154000.0,12.4073,12.4408,12.399,12.4241,154000.0
2011-11-10 11:10:00,14.85,14.86,14.81,14.84,173600.0,12.4241,12.4324,12.3906,12.4157,173600.0
2011-11-10 11:20:00,14.84,14.89,14.82,14.86,154800.0,12.4157,12.4575,12.399,12.4324,154800.0
2011-11-10 11:30:00,14.86,14.92,14.86,14.91,384800.0,12.4324,12.4826,12.4324,12.4743,384800.0
2011-11-10 11:40:00,14.9,14.99,14.9,14.97,379600.0,12.4659,12.5412,12.4659,12.5245,379600.0
2011-11-10 11:50:00,14.96,14.97,14.93,14.95,209200.0,12.5161,12.5245,12.491,12.5077,209200.0
2011-11-10 12:00:00,14.94,14.96,14.93,14.95,124800.0,12.4994,12.5161,12.491,12.5077,124800.0
2011-11-10 12:10:00,14.95,14.95,14.91,14.92,130000.0,12.5077,12.5077,12.4743,12.4826,130000.0
2011-11-10 12:20:00,14.93,14.94,14.9,14.9,82000.0,12.491,12.4994,12.4659,12.4659,82000.0
2011-11-10 12:30:00,14.91,14.91,14.84,14.86,143600.0,12.4743,12.4743,12.4157,12.4324,143600.0
2011-11-10 12:40:00,14.86,14.89,14.86,14.88,92800.0,12.4324,12.4575,12.4324,12.4492,92800.0
2011-11-10 12:50:00,14.88,14.93,14.88,14.92,118400.0,12.4492,12.491,12.4492,12.4826,118400.0
2011-11-10 13:00:00,14.92,14.95,14.86,14.94,185600.0,12.4826,12.5077,12.4324,12.4994,185600.0
2011-11-10 13:10:00,14.94,15.0,14.94,15.0,185200.0,12.4994,12.5496,12.4994,12.5496,185200.0
2011-11-10 13:20:00,15.0,15.0,14.96,14.96,122000.0,12.5496,12.5496,12.5161,12.5161,122000.0
2011-11-10 13:30:00,14.96,14.99,14.96,14.98,110400.0,12.5161,12.5412,12.5161,12.5328,110400.0
2011-11-10 13:40:00,14.98,14.99,14.95,14.95,270400.0,12.5328,12.5412,12.5077,12.5077,270400.0
2011-11-10 13:50:00,14.95,14.97,14.94,14.95,114800.0,12.5077,12.5245,12.4994,12.5077,114800.0
2011-11-10 14:00:00,14.96,14.97,14.91,14.92,114400.0,12.5161,12.5245,12.4743,12.4826,114400.0
2011-11-10 14:10:00,14.93,14.96,14.92,14.96,129600.0,12.491,12.5161,12.4826,12.5161,129600.0
2011-11-10 14:20:00,14.96,14.97,14.9,14.91,234800.0,12.5161,12.5245,12.4659,12.4743,234800.0
2011-11-10 14:30:00,14.91,14.93,14.9,14.93,226400.0,12.4743,12.491,12.4659,12.491,226400.0
2011-11-10 14:40:00,14.93,14.97,14.92,14.94,216400.0,12.491,12.5245,12.4826,12.4994,216400.0
2011-11-10 14:50:00,14.95,14.97,14.9,14.9,233600.0,12.5077,12.5245,12.4659,12.4659,233600.0
2011-11-10 15:00:00,14.9,14.96,14.9,14.93,157600.0,12.4659,12.5161,12.4659,12.491,157600.0
2011-11-10 15:10:00,14.93,14.96,14.91,14.93,241600.0,12.491,12.5161,12.4743,12.491,241600.0
2011-11-10 15:20:00,14.93,15.01,14.91,14.99,540800.0,12.491,12.5579,12.4743,12.5412,540800.0
2011-11-10 15:30:00,14.99,15.01,14.97,14.99,555600.0,12.5412,12.5579,12.5245,12.5412,555600.0
2011-11-10 15:40:00,15.0,15.01,14.98,15.0,679600.0,12.5496,12.5579,12.5328,12.5496,679600.0
2011-11-10 15:50:00,15.0,15.03,14.99,15.01,486000.0,12.5496,12.5747,12.5412,12.5579,486000.0
2011-11-11 09:30:00,15.08,15.13,15.0,15.05,431600.0,12.6165,12.6583,12.5496,12.5914,431600.0
2011-11-11 09:40:00,15.05,15.13,15.05,15.12,254400.0,12.5914,12.6583,12.5914,12.65,254400.0
2011-11-11 09:50:00,15.12,15.15,15.06,15.13,448000.0,12.65,12.6751,12.5998,12.6583,448000.0
2011-11-11 10:00:00,15.13,15.16,15.11,15.14,580400.0,12.6583,12.6834,12.6416,12.6667,580400.0
2011-11-11 10:10:00,15.14,15.22,15.14,15.22,460400.0,12.6667,12.7336,12.6667,12.7336,460400.0
2011-11-11 10:20:00,15.22,15.22,15.19,15.2,362800.0,12.7336,12.7336,12.7085,12.7169,362800.0
2011-11-11 10:30:00,15.2,15.22,15.19,15.21,377200.0,12.7169,12.7336,12.7085,12.7253,377200.0
2011-11-11 10:40:00,15.22,15.25,15.21,15.25,365600.0,12.7336,12.7587,12.7253,12.7587,365600.0
2011-11-11 10:50:00,15.25,15.31,15.24,15.29,467200.0,12.7587,12.8089,12.7504,12.7922,467200.0
2011-11-11 11:00:00,15.29,15.3,15.26,15.28,255200.0,12.7922,12.8006,12.7671,12.7838,255200.0
2011-11-11 11:10:00,15.27,15.3,15.26,15.3,308800.0,12.7755,12.8006,12.7671,12.8006,308800.0
2011-11-11 11:20:00,15.3,15.3,15.26,15.28,140800.0,12.8006,12.8006,12.7671,12.7838,140800.0
2011-11-11 11:30:00,15.29,15.31,15.29,15.31,179600.0,12.7922,12.8089,12.7922,12.8089,179600.0
2011-11-11 11:40:00,15.31,15.36,15.3,15.31,206400.0,12.8089,12.8508,12.8006,12.8089,206400.0
2011-11-11 11:50:00,15.31,15.31,15.28,15.29,148000.0,12.8089,12.8089,12.7838,12.7922,148000.0
2011-11-11 12:00:00,15.29,15.32,15.29,15.31,181200.0,12.7922,12.8173,12.7922,12.8089,181200.0
2011-11-11 12:10:00,15.31,15.31,15.27,15.28,241600.0,12.8089,12.8089,12.7755,12.7838,241600.0
2011-11-11 12:20:00,15.28,15.29,15.24,15.29,140000.0,12.7838,12.7922,12.7504,12.7922,140000.0
2011-11-11 12:30:00,15.29,15.29,15.26,15.29,194800.0,12.7922,12.7922,12.7671,12.7922,194800.0
2011-11-11 12:40:00,15.29,15.3,15.28,15.28,154000.0,12.7922,12.8006,12.7838,12.7838,154000.0
2011-11-11 12:50:00,15.28,15.29,15.26,15.29,184400.0,12.7838,12.7922,12.7671,12.7922,184400.0
2011-11-11 13:00:00,15.29,15.37,15.29,15.36,209600.0,12.7922,12.8591,12.7922,12.8508,209600.0
2011-11-11 13:10:00,15.36,15.38,15.33,15.34,200800.0,12.8508,12.8675,12.8257,12.834,200800.0
2011-11-11 13:20:00,15.34,15.35,15.33,15.34,110000.0,12.834,12.8424,12.8257,12.834,110000.0
2011-11-11 13:30:00,15.34,15.35,15.33,15.33,120800.0,12.834,12.8424,12.8257,12.8257,120800.0
2011-11-11 13:40:00,15.34,15.37,15.33,15.37,140800.0,12.834,12.8591,12.8257,12.8591,140800.0
2011-11-11 13:50:00,15.37,15.37,15.34,15.35,86000.0,12.8591,12.8591,12.834,12.8424,86000.0
2011-11-11 14:00:00,15.35,15.35,15.31,15.31,182000.0,12.8424,12.8424,12.8089,12.8089,182000.0
2011-11-11 14:10:00,15.31,15.32,15.31,15.32,138400.0,12.8089,12.8173,12.8089,12.8173,138400.0
2011-11-11 14:20:00,15.32,15.33,15.31,15.32,117200.0,12.8173,12.8257,12.8089,12.8173,117200.0
2011-11-11 14:30:00,15.32,15.33,15.31,15.32,137200.0,12.8173,12.8257,12.8089,12.8173,137200.0
2011-11-11 14:40:00,15.32,15.33,15.31,15.31,104000.0,12.8173,12.8257,12.8089,12.8089,104000.0
2011-11-11 14:50:00,15.31,15.31,15.28,15.28,162000.0,12.8089,12.8089,12.7838,12.7838,162000.0
2011-11-11 15:00:00,15.28,15.29,15.27,15.29,210800.0,12.7838,12.7922,12.7755,12.7922,210800.0
2011-11-11 15:10:00,15.29,15.3,15.28,15.29,267600.0,12.7922,12.8006,12.7838,12.7922,267600.0
2011-11-11 15:20:00,15.29,15.31,15.29,15.31,197600.0,12.7922,12.8089,12.7922,12.8089,197600.0
2011-11-11 15:30:00,15.31,15.32,15.29,15.29,256000.0,12.8089,12.8173,12.7922,12.7922,256000.0
2011-11-11 15:40:00,15.29,15.33,15.28,15.33,768000.0,12.7922,12.8257,12.7838,12.8257,768000.0
2011-11-11 15:50:00,15.33,15.35,15.32,15.33,870800.0,12.8257,12.8424,12.8173,12.8257,870800.0
2011-11-14 09:30:00,15.23,15.37,15.13,15.34,260800.0,12.742,12.8591,12.6583,12.834,260800.0
2011-11-14 09:40:00,15.34,15.43,15.32,15.35,587200.0,12.834,12.9093,12.8173,12.8424,587200.0
2011-11-14 09:50:00,15.34,15.34,15.28,15.29,575200.0,12.834,12.834,12.7838,12.7922,575200.0
2011-11-14 10:00:00,15.29,15.31,15.27,15.28,514800.0,12.7922,12.8089,12.7755,12.7838,514800.0
2011-11-14 10:10:00,15.27,15.33,15.27,15.32,529200.0,12.7755,12.8257,12.7755,12.8173,529200.0
2011-11-14 10:20:00,15.33,15.33,15.27,15.29,208800.0,12.8257,12.8257,12.7755,12.7922,208800.0
2011-11-14 10:30:00,15.28,15.29,15.2,15.21,284400.0,12.7838,12.7922,12.7169,12.7253,284400.0
2011-11-14 10:40:00,15.21,15.27,15.21,15.24,121200.0,12.7253,12.7755,12.7253,12.7504,121200.0
2011-11-14 10:50:00,15.25,15.29,15.24,15.28,155600.0,12.7587,12.7922,12.7504,12.7838,155600.0
2011-11-14 11:00:00,15.28,15.3,15.28,15.29,238800.0,12.7838,12.8006,12.7838,12.7922,238800.0
2011-11-14 11:10:00,15.29,15.29,15.24,15.26,208400.0,12.7922,12.7922,12.7504,12.7671,208400.0
2011-11-14 11:20:00,15.25,15.28,15.24,15.28,152000.0,12.7587,12.7838,12.7504,12.7838,152000.0
2011-11-14 11:30:00,15.27,15.28,15.25,15.27,262800.0,12.7755,12.7838,12.7587,12.7755,262800.0
2011-11-14 11:40:00,15.27,15.27,15.22,15.24,209600.0,12.7755,12.7755,12.7336,12.7504,209600.0
2011-11-14 11:50:00,15.24,15.24,15.2,15.22,179200.0,12.7504,12.7504,12.7169,12.7336,179200.0
2011-11-14 12:00:00,15.22,15.25,15.21,15.25,136800.0,12.7336,12.7587,12.7253,12.7587,136800.0
2011-11-14 12:10:00,15.25,15.27,15.23,15.24,152400.0,12.7587,12.7755,12.742,12.7504,152400.0
2011-11-14 12:20:00,15.24,15.24,15.19,15.2,108000.0,12.7504,12.7504,12.7085,12.7169,108000.0
2011-11-14 12:30:00,15.19,15.2,15.18,15.2,111600.0,12.7085,12.7169,12.7002,12.7169,111600.0
2011-11-14 12:40:00,15.2,15.2,15.19,15.19,97600.0,12.7169,12.7169,12.7085,12.7085,97600.0
2011-11-14 12:50:00,15.19,15.2,15.19,15.19,124800.0,12.7085,12.7169,12.7085,12.7085,124800.0
2011-11-14 13:00:00,15.19,15.19,15.18,15.19,172800.0,12.7085,12.7085,12.7002,12.7085,172800.0
2011-11-14 13:10:00,15.19,15.21,15.19,15.2,113200.0,12.7085,12.7253,12.7085,12.7169,113200.0
2011-11-14 13:20:00,15.2,15.2,15.19,15.2,148400.0,12.7169,12.7169,12.7085,12.7169,148400.0
2011-11-14 13:30:00,15.2,15.22,15.2,15.2,425600.0,12.7169,12.7336,12.7169,12.7169,425600.0
2011-11-14 13:40:00,15.2,15.21,15.19,15.2,342800.0,12.7169,12.7253,12.7085,12.7169,342800.0
2011-11-14 13:50:00,15.2,15.2,15.18,15.18,120400.0,12.7169,12.7169,12.7002,12.7002,120400.0
2011-11-14 14:00:00,15.19,15.2,15.18,15.2,199200.0,12.7085,12.7169,12.7002,12.7169,199200.0
2011-11-14 14:10:00,15.2,15.2,15.18,15.18,202400.0,12.7169,12.7169,12.7002,12.7002,202400.0
2011-11-14 14:20:00,15.18,15.2,15.18,15.19,123600.0,12.7002,12.7169,12.7002,12.7085,123600.0
2011-11-14 14:30:00,15.19,15.2,15.18,15.18,93600.0,12.7085,12.7169,12.7002,12.7002,93600.0
2011-11-14 14:40:00,15.18,15.19,15.16,15.16,72000.0,12.7002,12.7085,12.6834,12.6834,72000.0
2011-11-14 14:50:00,15.15,15.17,15.14,15.14,100000.0,12.6751,12.6918,12.6667,12.6667,100000.0
2011-11-14 15:00:00,15.14,15.17,15.14,15.15,135200.0,12.6667,12.6918,12.6667,12.6751,135200.0
2011-11-14 15:10:00,15.15,15.17,15.13,15.13,140800.0,12.6751,12.6918,12.6583,12.6583,140800.0
2011-11-14 15:20:00,15.13,15.14,15.12,15.13,313200.0,12.6583,12.6667,12.65,12.6583,313200.0
2011-11-14 15:30:00,15.13,15.15,15.12,15.13,343600.0,12.6583,12.6751,12.65,12.6583,343600.0
2011-11-14 15:40:00,15.13,15.18,15.13,15.18,396000.0,12.6583,12.7002,12.6583,12.7002,396000.0
2011-11-14 15:50:00,15.18,15.19,15.14,15.15,852800.0,12.7002,12.7085,12.6667,12.6751,852800.0
2011-11-15 09:30:00,15.07,15.25,14.87,15.13,714800.0,12.6081,12.7587,12.4408,12.6583,714800.0
2011-11-15 09:40:00,15.13,15.24,15.06,15.16,512800.0,12.6583,12.7504,12.5998,12.6834,512800.0
2011-11-15 09:50:00,15.16,15.21,15.06,15.11,584000.0,12.6834,12.7253,12.5998,12.6416,584000.0
2011-11-15 10:00:00,15.1,15.11,14.99,15.02,596000.0,12.6332,12.6416,12.5412,12.5663,596000.0
2011-11-15 10:10:00,15.02,15.04,14.95,14.96,458000.0,12.5663,12.583,12.5077,12.5161,458000.0
2011-11-15 10:20:00,14.96,15.03,14.96,15.03,216000.0,12.5161,12.5747,12.5161,12.5747,216000.0
2011-11-15 10:30:00,15.03,15.04,15.0,15.0,201200.0,12.5747,12.583,12.5496,12.5496,201200.0
2011-11-15 10:40:00,15.01,15.01,14.98,14.98,274400.0,12.5579,12.5579,12.5328,12.5328,274400.0
2011-11-15 10:50:00,14.98,15.0,14.97,14.98,147600.0,12.5328,12.5496,12.5245,12.5328,147600.0
2011-11-15 11:00:00,14.98,15.02,14.98,15.01,435600.0,12.5328,12.5663,12.5328,12.5579,435600.0
2011-11-15 11:10:00,15.01,15.04,14.99,15.02,370000.0,12.5579,12.583,12.5412,12.5663,370000.0
2011-11-15 11:20:00,15.01,15.04,14.96,15.03,269600.0,12.5579,12.583,12.5161,12.5747,269600.0
2011-11-15 11:30:00,15.04,15.04,15.0,15.03,247200.0,12.583,12.583,12.5496,12.5747,247200.0
2011-11-15 11:40:00,15.03,15.05,15.02,15.04,254400.0,12.5747,12.5914,12.5663,12.583,254400.0
2011-11-15 11:50:00,15.04,15.07,15.02,15.06,424800.0,12.583,12.6081,12.5663,12.5998,424800.0
2011-11-15 12:00:00,15.06,15.13,15.05,15.08,368000.0,12.5998,12.6583,12.5914,12.6165,368000.0
2011-11-15 12:10:00,15.09,15.12,15.09,15.12,166800.0,12.6249,12.65,12.6249,12.65,166800.0
2011-11-15 12:20:00,15.12,15.18,15.12,15.15,463600.0,12.65,12.7002,12.65,12.6751,463600.0
2011-11-15 12:30:00,15.16,15.26,15.16,15.23,305600.0,12.6834,12.7671,12.6834,12.742,305600.0
2011-11-15 12:40:00,15.22,15.27,15.22,15.25,166400.0,12.7336,12.7755,12.7336,12.7587,166400.0
2011-11-15 12:50:00,15.25,15.31,15.24,15.31,264800.0,12.7587,12.8089,12.7504,12.8089,264800.0
2011-11-15 13:00:00,15.31,15.36,15.25,15.31,378400.0,12.8089,12.8508,12.7587,12.8089,378400.0
2011-11-15 13:10:00,15.31,15.31,15.27,15.27,130800.0,12.8089,12.8089,12.7755,12.7755,130800.0
2011-11-15 13:20:00,15.27,15.3,15.27,15.3,96800.0,12.7755,12.8006,12.7755,12.8006,96800.0
2011-11-15 13:30:00,15.3,15.32,15.27,15.27,207200.0,12.8006,12.8173,12.7755,12.7755,207200.0
2011-11-15 13:40:00,15.28,15.28,15.25,15.25,137600.0,12.7838,12.7838,12.7587,12.7587,137600.0
2011-11-15 13:50:00,15.26,15.28,15.24,15.26,142000.0,12.7671,12.7838,12.7504,12.7671,142000.0
2011-11-15 14:00:00,15.26,15.28,15.24,15.28,152800.0,12.7671,12.7838,12.7504,12.7838,152800.0
2011-11-15 14:10:00,15.28,15.31,15.28,15.3,93200.0,12.7838,12.8089,12.7838,12.8006,93200.0
2011-11-15 14:20:00,15.3,15.31,15.28,15.29,104800.0,12.8006,12.8089,12.7838,12.7922,104800.0
2011-11-15 14:30:00,15.28,15.29,15.26,15.26,122800.0,12.7838,12.7922,12.7671,12.7671,122800.0
2011-11-15 14:40:00,15.27,15.28,15.26,15.27,105600.0,12.7755,12.7838,12.7671,12.7755,105600.0
2011-11-15 14:50:00,15.27,15.28,15.25,15.25,223200.0,12.7755,12.7838,12.7587,12.7587,223200.0
2011-11-15 15:00:00,15.26,15.3,15.26,15.3,185200.0,12.7671,12.8006,12.7671,12.8006,185200.0
2011-11-15 15:10:00,15.3,15.3,15.27,15.27,178800.0,12.8006,12.8006,12.7755,12.7755,178800.0
2011-11-15 15:20:00,15.27,15.29,15.27,15.29,216400.0,12.7755,12.7922,12.7755,12.7922,216400.0
2011-11-15 15:30:00,15.29,15.29,15.27,15.28,339600.0,12.7922,12.7922,12.7755,12.7838,339600.0
2011-11-15 15:40:00,15.28,15.29,15.25,15.27,498000.0,12.7838,12.7922,12.7587,12.7755,498000.0
2011-11-15 15:50:00,15.27,15.27,15.22,15.22,1506800.0,12.7755,12.7755,12.7336,12.7336,1506800.0
2011-11-16 09:30:00,15.13,15.34,15.08,15.34,700800.0,12.6583,12.834,12.6165,12.834,700800.0
2011-11-16 09:40:00,15.34,15.38,15.3,15.31,714400.0,12.834,12.8675,12.8006,12.8089,714400.0
2011-11-16 09:50:00,15.31,15.35,15.26,15.26,314800.0,12.8089,12.8424,12.7671,12.7671,314800.0
2011-11-16 10:00:00,15.26,15.28,15.24,15.25,245600.0,12.7671,12.7838,12.7504,12.7587,245600.0
2011-11-16 10:10:00,15.24,15.26,15.22,15.25,303200.0,12.7504,12.7671,12.7336,12.7587,303200.0
2011-11-16 10:20:00,15.25,15.26,15.22,15.24,226400.0,12.7587,12.7671,12.7336,12.7504,226400.0
2011-11-16 10:30:00,15.24,15.26,15.22,15.26,258400.0,12.7504,12.7671,12.7336,12.7671,258400.0
2011-11-16 10:40:00,15.26,15.32,15.23,15.28,290800.0,12.7671,12.8173,12.742,12.7838,290800.0
2011-11-16 10:50:00,15.28,15.3,15.27,15.3,311600.0,12.7838,12.8006,12.7755,12.8006,311600.0
2011-11-16 11:00:00,15.3,15.31,15.29,15.3,246000.0,12.8006,12.8089,12.7922,12.8006,246000.0
2011-11-16 11:10:00,15.3,15.3,15.26,15.28,340400.0,12.8006,12.8006,12.7671,12.7838,340400.0
2011-11-16 11:20:00,15.28,15.29,15.26,15.26,159600.0,12.7838,12.7922,12.7671,12.7671,159600.0
2011-11-16 11:30:00,15.26,15.29,15.21,15.29,350000.0,12.7671,12.7922,12.7253,12.7922,350000.0
2011-11-16 11:40:00,15.29,15.3,15.25,15.27,214400.0,12.7922,12.8006,12.7587,12.7755,214400.0
2011-11-16 11:50:00,15.27,15.27,15.25,15.26,137200.0,12.7755,12.7755,12.7587,12.7671,137200.0
2011-11-16 12:00:00,15.25,15.26,15.24,15.25,92400.0,12.7587,12.7671,12.7504,12.7587,92400.0
2011-11-16 12:10:00,15.24,15.27,15.24,15.25,144800.0,12.7504,12.7755,12.7504,12.7587,144800.0
2011-11-16 12:20:00,15.24,15.25,15.24,15.24,125600.0,12.7504,12.7587,12.7504,12.7504,125600.0
2011-11-16 12:30:00,15.24,15.27,15.24,15.25,174400.0,12.7504,12.7755,12.7504,12.7587,174400.0
2011-11-16 12:40:00,15.26,15.27,15.24,15.25,206000.0,12.7671,12.7755,12.7504,12.7587,206000.0
2011-11-16 12:50:00,15.25,15.26,15.23,15.25,177600.0,12.7587,12.7671,12.742,12.7587,177600.0
2011-11-16 13:00:00,15.26,15.27,15.24,15.24,133200.0,12.7671,12.7755,12.7504,12.7504,133200.0
2011-11-16 13:10:00,15.25,15.27,15.24,15.27,182000.0,12.7587,12.7755,12.7504,12.7755,182000.0
2011-11-16 13:20:00,15.27,15.31,15.26,15.3,309200.0,12.7755,12.8089,12.7671,12.8006,309200.0
2011-11-16 13:30:00,15.3,15.32,15.27,15.28,327200.0,12.8006,12.8173,12.7755,12.7838,327200.0
2011-11-16 13:40:00,15.28,15.3,15.27,15.29,263600.0,12.7838,12.8006,12.7755,12.7922,263600.0
2011-11-16 13:50:00,15.3,15.3,15.27,15.28,225600.0,12.8006,12.8006,12.7755,12.7838,225600.0
2011-11-16 14:00:00,15.27,15.28,15.25,15.25,212000.0,12.7755,12.7838,12.7587,12.7587,212000.0
2011-11-16 14:10:00,15.25,15.28,15.24,15.27,255200.0,12.7587,12.7838,12.7504,12.7755,255200.0
2011-11-16 14:20:00,15.28,15.28,15.26,15.26,165600.0,12.7838,12.7838,12.7671,12.7671,165600.0
2011-11-16 14:30:00,15.26,15.28,15.26,15.28,219600.0,12.7671,12.7838,12.7671,12.7838,219600.0
2011-11-16 14:40:00,15.27,15.28,15.25,15.28,315200.0,12.7755,12.7838,12.7587,12.7838,315200.0
2011-11-16 14:50:00,15.28,15.28,15.24,15.26,322800.0,12.7838,12.7838,12.7504,12.7671,322800.0
2011-11-16 15:00:00,15.26,15.26,15.25,15.26,186000.0,12.7671,12.7671,12.7587,12.7671,186000.0
2011-11-16 15:10:00,15.26,15.27,15.19,15.21,701200.0,12.7671,12.7755,12.7085,12.7253,701200.0
2011-11-16 15:20:00,15.21,15.21,15.16,15.17,358000.0,12.7253,12.7253,12.6834,12.6918,358000.0
2011-11-16 15:30:00,15.16,15.16,15.08,15.14,876000.0,12.6834,12.6834,12.6165,12.6667,876000.0
2011-11-16 15:40:00,15.14,15.17,15.11,15.15,671200.0,12.6667,12.6918,12.6416,12.6751,671200.0
2011-11-16 15:50:00,15.15,15.15,15.09,15.1,843600.0,12.6751,12.6751,12.6249,12.6332,843600.0
2011-11-17 09:30:00,15.04,15.13,15.03,15.05,335600.0,12.583,12.6583,12.5747,12.5914,335600.0
2011-11-17 09:40:00,15.05,15.08,14.97,14.99,362400.0,12.5914,12.6165,12.5245,12.5412,362400.0
2011-11-17 09:50:00,14.99,15.02,14.97,14.97,435200.0,12.5412,12.5663,12.5245,12.5245,435200.0
2011-11-17 10:00:00,14.97,15.04,14.95,15.03,324400.0,12.5245,12.583,12.5077,12.5747,324400.0
2011-11-17 10:10:00,15.03,15.03,15.0,15.01,186400.0,12.5747,12.5747,12.5496,12.5579,186400.0
2011-11-17 10:20:00,15.01,15.03,14.99,15.02,230400.0,12.5579,12.5747,12.5412,12.5663,230400.0
2011-11-17 10:30:00,15.02,15.05,14.98,15.01,499600.0,12.5663,12.5914,12.5328,12.5579,499600.0
2011-11-17 10:40:00,15.01,15.02,14.97,14.99,208400.0,12.5579,12.5663,12.5245,12.5412,208400.0
2011-11-17 10:50:00,14.99,15.01,14.97,14.97,156400.0,12.5412,12.5579,12.5245,12.5245,156400.0
2011-11-17 11:00:00,14.98,15.0,14.94,14.99,182400.0,12.5328,12.5496,12.4994,12.5412,182400.0
2011-11-17 11:10:00,14.99,14.99,14.95,14.96,136000.0,12.5412,12.5412,12.5077,12.5161,136000.0
2011-11-17 11:20:00,14.96,14.97,14.93,14.95,186000.0,12.5161,12.5245,12.491,12.5077,186000.0
2011-11-17 11:30:00,14.94,14.97,14.93,14.97,137200.0,12.4994,12.5245,12.491,12.5245,137200.0
2011-11-17 11:40:00,14.97,14.99,14.96,14.96,141200.0,12.5245,12.5412,12.5161,12.5161,141200.0
2011-11-17 11:50:00,14.96,14.97,14.95,14.96,99600.0,12.5161,12.5245,12.5077,12.5161,99600.0
2011-11-17 12:00:00,14.97,14.97,14.92,14.93,134800.0,12.5245,12.5245,12.4826,12.491,134800.0
2011-11-17 12:10:00,14.92,14.93,14.89,14.9,106400.0,12.4826,12.491,12.4575,12.4659,106400.0
2011-11-17 12:20:00,14.9,14.9,14.88,14.88,100400.0,12.4659,12.4659,12.4492,12.4492,100400.0
2011-11-17 12:30:00,14.88,14.88,14.75,14.79,478800.0,12.4492,12.4492,12.3404,12.3739,478800.0
2011-11-17 12:40:00,14.79,14.8,14.74,14.78,253600.0,12.3739,12.3822,12.332,12.3655,253600.0
2011-11-17 12:50:00,14.78,14.83,14.78,14.81,197200.0,12.3655,12.4073,12.3655,12.3906,197200.0
2011-11-17 13:00:00,14.81,14.81,14.76,14.76,151200.0,12.3906,12.3906,12.3488,12.3488,151200.0
2011-11-17 13:10:00,14.76,14.81,14.75,14.8,221600.0,12.3488,12.3906,12.3404,12.3822,221600.0
2011-11-17 13:20:00,14.8,14.81,14.78,14.78,164000.0,12.3822,12.3906,12.3655,12.3655,164000.0
2011-11-17 13:30:00,14.78,14.79,14.76,14.76,146800.0,12.3655,12.3739,12.3488,12.3488,146800.0
2011-11-17 13:40:00,14.77,14.78,14.73,14.76,127600.0,12.3571,12.3655,12.3237,12.3488,127600.0
2011-11-17 13:50:00,14.76,14.8,14.72,14.79,360000.0,12.3488,12.3822,12.3153,12.3739,360000.0
2011-11-17 14:00:00,14.79,14.81,14.77,14.79,142000.0,12.3739,12.3906,12.3571,12.3739,142000.0
2011-11-17 14:10:00,14.79,14.8,14.78,14.79,190400.0,12.3739,12.3822,12.3655,12.3739,190400.0
2011-11-17 14:20:00,14.79,14.81,14.75,14.79,183600.0,12.3739,12.3906,12.3404,12.3739,183600.0
2011-11-17 14:30:00,14.79,14.8,14.77,14.77,264400.0,12.3739,12.3822,12.3571,12.3571,264400.0
2011-11-17 14:40:00,14.77,14.82,14.76,14.8,117600.0,12.3571,12.399,12.3488,12.3822,117600.0
2011-11-17 14:50:00,14.8,14.82,14.77,14.78,188400.0,12.3822,12.399,12.3571,12.3655,188400.0
2011-11-17 15:00:00,14.78,14.81,14.77,14.77,304800.0,12.3655,12.3906,12.3571,12.3571,304800.0
2011-11-17 15:10:00,14.77,14.78,14.74,14.74,190800.0,12.3571,12.3655,12.332,12.332,190800.0
2011-11-17 15:20:00,14.74,14.8,14.74,14.77,438400.0,12.332,12.3822,12.332,12.3571,438400.0
2011-11-17 15:30:00,14.77,14.79,14.73,14.74,419600.0,12.3571,12.3739,12.3237,12.332,419600.0
2011-11-17 15:40:00,14.73,14.81,14.71,14.79,467600.0,12.3237,12.3906,12.3069,12.3739,467600.0
2011-11-17 15:50:00,14.79,14.81,14.75,14.8,1106000.0,12.3739,12.3906,12.3404,12.3822,1106000.0
2011-11-18 09:30:00,14.8,14.85,14.79,14.82,1371200.0,12.3822,12.4241,12.3739,12.399,1371200.0
2011-11-18 09:40:00,14.82,14.87,14.8,14.84,582000.0,12.399,12.4408,12.3822,12.4157,582000.0
2011-11-18 09:50:00,14.84,14.95,14.81,14.9,747200.0,12.4157,12.5077,12.3906,12.4659,747200.0
2011-11-18 10:00:00,14.9,14.91,14.82,14.82,250000.0,12.4659,12.4743,12.399,12.399,250000.0
2011-11-18 10:10:00,14.82,14.87,14.8,14.84,278000.0,12.399,12.4408,12.3822,12.4157,278000.0
2011-11-18 10:20:00,14.84,14.84,14.8,14.83,276000.0,12.4157,12.4157,12.3822,12.4073,276000.0
2011-11-18 10:30:00,14.83,14.85,14.81,14.84,171200.0,12.4073,12.4241,12.3906,12.4157,171200.0
2011-11-18 10:40:00,14.84,14.87,14.83,14.86,203200.0,12.4157,12.4408,12.4073,12.4324,203200.0
2011-11-18 10:50:00,14.87,14.92,14.87,14.88,234800.0,12.4408,12.4826,12.4408,12.4492,234800.0
2011-11-18 11:00:00,14.88,14.9,14.86,14.86,182800.0,12.4492,12.4659,12.4324,12.4324,182800.0
2011-11-18 11:10:00,14.87,14.89,14.85,14.86,148800.0,12.4408,12.4575,12.4241,12.4324,148800.0
2011-11-18 11:20:00,14.86,14.88,14.84,14.87,238800.0,12.4324,12.4492,12.4157,12.4408,238800.0
2011-11-18 11:30:00,14.87,14.88,14.82,14.84,268400.0,12.4408,12.4492,12.399,12.4157,268400.0
2011-11-18 11:40:00,14.83,14.86,14.81,14.82,268400.0,12.4073,12.4324,12.3906,12.399,268400.0
2011-11-18 11:50:00,14.83,14.83,14.8,14.82,178400.0,12.4073,12.4073,12.3822,12.399,178400.0
2011-11-18 12:00:00,14.81,14.83,14.79,14.8,434000.0,12.3906,12.4073,12.3739,12.3822,434000.0
2011-11-18 12:10:00,14.8,14.81,14.76,14.77,189200.0,12.3822,12.3906,12.3488,12.3571,189200.0
2011-11-18 12:20:00,14.77,14.81,14.77,14.81,260000.0,12.3571,12.3906,12.3571,12.3906,260000.0
2011-11-18 12:30:00,14.8,14.81,14.78,14.79,91200.0,12.3822,12.3906,12.3655,12.3739,91200.0
2011-11-18 12:40:00,14.78,14.8,14.76,14.79,169200.0,12.3655,12.3822,12.3488,12.3739,169200.0
2011-11-18 12:50:00,14.79,14.8,14.78,14.79,74400.0,12.3739,12.3822,12.3655,12.3739,74400.0
2011-11-18 13:00:00,14.79,14.81,14.78,14.81,89200.0,12.3739,12.3906,12.3655,12.3906,89200.0
2011-11-18 13:10:00,14.81,14.83,14.8,14.82,127600.0,12.3906,12.4073,12.3822,12.399,127600.0
2011-11-18 13:20:00,14.82,14.84,14.81,14.82,166800.0,12.399,12.4157,12.3906,12.399,166800.0
2011-11-18 13:30:00,14.82,14.88,14.81,14.88,338000.0,12.399,12.4492,12.3906,12.4492,338000.0
2011-11-18 13:40:00,14.87,14.88,14.86,14.88,106400.0,12.4408,12.4492,12.4324,12.4492,106400.0
2011-11-18 13:50:00,14.87,14.88,14.85,14.85,95600.0,12.4408,12.4492,12.4241,12.4241,95600.0
2011-11-18 14:00:00,14.86,14.87,14.84,14.87,79200.0,12.4324,12.4408,12.4157,12.4408,79200.0
2011-11-18 14:10:00,14.87,14.91,14.86,14.89,220400.0,12.4408,12.4743,12.4324,12.4575,220400.0
2011-11-18 14:20:00,14.89,14.91,14.88,14.89,132400.0,12.4575,12.4743,12.4492,12.4575,132400.0
2011-11-18 14:30:00,14.89,14.93,14.89,14.92,219200.0,12.4575,12.491,12.4575,12.4826,219200.0
2011-11-18 14:40:00,14.92,14.93,14.89,14.9,113600.0,12.4826,12.491,12.4575,12.4659,113600.0
2011-11-18 14:50:00,14.89,14.9,14.87,14.88,295600.0,12.4575,12.4659,12.4408,12.4492,295600.0
2011-11-18 15:00:00,14.88,14.91,14.88,14.9,402400.0,12.4492,12.4743,12.4492,12.4659,402400.0
2011-11-18 15:10:00,14.9,14.95,14.9,14.95,422800.0,12.4659,12.5077,12.4659,12.5077,422800.0
2011-11-18 15:20:00,14.95,14.97,14.94,14.94,451600.0,12.5077,12.5245,12.4994,12.4994,451600.0
2011-11-18 15:30:00,14.94,14.96,14.93,14.95,329200.0,12.4994,12.5161,12.491,12.5077,329200.0
2011-11-18 15:40:00,14.95,14.95,14.89,14.9,692000.0,12.5077,12.5077,12.4575,12.4659,692000.0
2011-11-18 15:50:00,14.9,14.91,14.88,14.88,848000.0,12.4659,12.4743,12.4492,12.4492,848000.0
2011-11-21 09:30:00,14.72,14.84,14.7,14.72,330000.0,12.3153,12.4157,12.2986,12.3153,330000.0
2011-11-21 09:40:00,14.73,14.77,14.7,14.74,168800.0,12.3237,12.3571,12.2986,12.332,168800.0
2011-11-21 09:50:00,14.74,14.78,14.71,14.71,248400.0,12.332,12.3655,12.3069,12.3069,248400.0
2011-11-21 10:00:00,14.71,14.74,14.66,14.68,253600.0,12.3069,12.332,12.2651,12.2818,253600.0
2011-11-21 10:10:00,14.68,14.7,14.66,14.68,266000.0,12.2818,12.2986,12.2651,12.2818,266000.0
2011-11-21 10:20:00,14.68,14.68,14.65,14.65,194000.0,12.2818,12.2818,12.2567,12.2567,194000.0
2011-11-21 10:30:00,14.65,14.65,14.61,14.64,234800.0,12.2567,12.2567,12.2233,12.2484,234800.0
2011-11-21 10:40:00,14.64,14.66,14.6,14.61,190400.0,12.2484,12.2651,12.2149,12.2233,190400.0
2011-11-21 10:50:00,14.61,14.62,14.56,14.57,284800.0,12.2233,12.2316,12.1814,12.1898,284800.0
2011-11-21 11:00:00,14.57,14.58,14.52,14.56,210800.0,12.1898,12.1982,12.148,12.1814,210800.0
2011-11-21 11:10:00,14.56,14.6,14.56,14.57,130800.0,12.1814,12.2149,12.1814,12.1898,130800.0
2011-11-21 11:20:00,14.56,14.58,14.56,14.58,106400.0,12.1814,12.1982,12.1814,12.1982,106400.0
2011-11-21 11:30:00,14.57,14.58,14.53,14.55,168800.0,12.1898,12.1982,12.1563,12.1731,168800.0
2011-11-21 11:40:00,14.54,14.56,14.53,14.55,240000.0,12.1647,12.1814,12.1563,12.1731,240000.0
2011-11-21 11:50:00,14.55,14.59,14.54,14.57,238000.0,12.1731,12.2065,12.1647,12.1898,238000.0
2011-11-21 12:00:00,14.57,14.6,14.57,14.57,131200.0,12.1898,12.2149,12.1898,12.1898,131200.0
2011-11-21 12:10:00,14.57,14.59,14.56,14.57,157600.0,12.1898,12.2065,12.1814,12.1898,157600.0
2011-11-21 12:20:00,14.57,14.59,14.56,14.58,83200.0,12.1898,12.2065,12.1814,12.1982,83200.0
2011-11-21 12:30:00,14.58,14.6,14.57,14.59,108000.0,12.1982,12.2149,12.1898,12.2065,108000.0
2011-11-21 12:40:00,14.59,14.63,14.59,14.62,165200.0,12.2065,12.24,12.2065,12.2316,165200.0
2011-11-21 12:50:00,14.63,14.63,14.61,14.62,99600.0,12.24,12.24,12.2233,12.2316,99600.0
2011-11-21 13:00:00,14.62,14.65,14.62,14.65,124400.0,12.2316,12.2567,12.2316,12.2567,124400.0
2011-11-21 13:10:00,14.64,14.66,14.63,14.65,80400.0,12.2484,12.2651,12.24,12.2567,80400.0
2011-11-21 13:20:00,14.65,14.66,14.63,14.63,83200.0,12.2567,12.2651,12.24,12.24,83200.0
2011-11-21 13:30:00,14.63,14.65,14.62,14.63,80000.0,12.24,12.2567,12.2316,12.24,80000.0
2011-11-21 13:40:00,14.62,14.65,14.62,14.63,94800.0,12.2316,12.2567,12.2316,12.24,94800.0
2011-11-21 13:50:00,14.63,14.64,14.62,14.63,186000.0,12.24,12.2484,12.2316,12.24,186000.0
2011-11-21 14:00:00,14.63,14.66,14.62,14.64,222400.0,12.24,12.2651,12.2316,12.2484,222400.0
2011-11-21 14:10:00,14.65,14.74,14.65,14.72,390800.0,12.2567,12.332,12.2567,12.3153,390800.0
2011-11-21 14:20:00,14.72,14.76,14.72,14.75,276800.0,12.3153,12.3488,12.3153,12.3404,276800.0
2011-11-21 14:30:00,14.75,14.77,14.74,14.76,251600.0,12.3404,12.3571,12.332,12.3488,251600.0
2011-11-21 14:40:00,14.76,14.78,14.75,14.77,248800.0,12.3488,12.3655,12.3404,12.3571,248800.0
2011-11-21 14:50:00,14.78,14.78,14.74,14.75,274400.0,12.3655,12.3655,12.332,12.3404,274400.0
2011-11-21 15:00:00,14.75,14.76,14.72,14.74,292800.0,12.3404,12.3488,12.3153,12.332,292800.0
2011-11-21 15:10:00,14.74,14.76,14.72,14.75,463200.0,12.332,12.3488,12.3153,12.3404,463200.0
2011-11-21 15:20:00,14.75,14.81,14.74,14.8,388400.0,12.3404,12.3906,12.332,12.3822,388400.0
2011-11-21 15:30:00,14.8,14.83,14.8,14.83,466000.0,12.3822,12.4073,12.3822,12.4073,466000.0
2011-11-21 15:40:00,14.83,14.84,14.81,14.84,515600.0,12.4073,12.4157,12.3906,12.4157,515600.0
2011-11-21 15:50:00,14.84,14.84,14.78,14.79,805200.0,12.4157,12.4157,12.3655,12.3739,805200.0
2011-11-22 09:30:00,14.75,14.75,14.7,14.72,282000.0,12.3404,12.3404,12.2986,12.3153,282000.0
2011-11-22 09:40:00,14.72,14.76,14.71,14.72,344800.0,12.3153,12.3488,12.3069,12.3153,344800.0
2011-11-22 09:50:00,14.72,14.75,14.69,14.71,210000.0,12.3153,12.3404,12.2902,12.3069,210000.0
2011-11-22 10:00:00,14.71,14.72,14.66,14.67,262400.0,12.3069,12.3153,12.2651,12.2735,262400.0
2011-11-22 10:10:00,14.67,14.7,14.65,14.69,261600.0,12.2735,12.2986,12.2567,12.2902,261600.0
2011-11-22 10:20:00,14.69,14.69,14.66,14.66,273200.0,12.2902,12.2902,12.2651,12.2651,273200.0
2011-11-22 10:30:00,14.66,14.68,14.64,14.65,284000.0,12.2651,12.2818,12.2484,12.2567,284000.0
2011-11-22 10:40:00,14.65,14.65,14.59,14.62,400400.0,12.2567,12.2567,12.2065,12.2316,400400.0
2011-11-22 10:50:00,14.61,14.67,14.61,14.67,538800.0,12.2233,12.2735,12.2233,12.2735,538800.0
2011-11-22 11:00:00,14.67,14.69,14.65,14.67,326000.0,12.2735,12.2902,12.2567,12.2735,326000.0
2011-11-22 11:10:00,14.68,14.69,14.67,14.69,225600.0,12.2818,12.2902,12.2735,12.2902,225600.0
2011-11-22 11:20:00,14.68,14.68,14.64,14.65,318400.0,12.2818,12.2818,12.2484,12.2567,318400.0
2011-11-22 11:30:00,14.65,14.67,14.64,14.65,330400.0,12.2567,12.2735,12.2484,12.2567,330400.0
2011-11-22 11:40:00,14.65,14.69,14.64,14.68,240000.0,12.2567,12.2902,12.2484,12.2818,240000.0
2011-11-22 11:50:00,14.69,14.69,14.66,14.67,418400.0,12.2902,12.2902,12.2651,12.2735,418400.0
2011-11-22 12:00:00,14.67,14.83,14.67,14.82,599200.0,12.2735,12.4073,12.2735,12.399,599200.0
2011-11-22 12:10:00,14.81,14.82,14.77,14.78,269200.0,12.3906,12.399,12.3571,12.3655,269200.0
2011-11-22 12:20:00,14.78,14.82,14.76,14.79,366000.0,12.3655,12.399,12.3488,12.3739,366000.0
2011-11-22 12:30:00,14.79,14.8,14.77,14.79,300400.0,12.3739,12.3822,12.3571,12.3739,300400.0
2011-11-22 12:40:00,14.79,14.81,14.79,14.8,267600.0,12.3739,12.3906,12.3739,12.3822,267600.0
2011-11-22 12:50:00,14.8,14.84,14.78,14.83,245200.0,12.3822,12.4157,12.3655,12.4073,245200.0
2011-11-22 13:00:00,14.83,14.86,14.82,14.84,355200.0,12.4073,12.4324,12.399,12.4157,355200.0
2011-11-22 13:10:00,14.84,14.86,14.82,14.86,292000.0,12.4157,12.4324,12.399,12.4324,292000.0
2011-11-22 13:20:00,14.87,14.89,14.86,14.87,313200.0,12.4408,12.4575,12.4324,12.4408,313200.0
2011-11-22 13:30:00,14.87,14.89,14.84,14.88,363600.0,12.4408,12.4575,12.4157,12.4492,363600.0
2011-11-22 13:40:00,14.88,14.88,14.84,14.87,231600.0,12.4492,12.4492,12.4157,12.4408,231600.0
2011-11-22 13:50:00,14.87,14.87,14.81,14.81,187600.0,12.4408,12.4408,12.3906,12.3906,187600.0
2011-11-22 14:00:00,14.81,14.85,14.81,14.83,352800.0,12.3906,12.4241,12.3906,12.4073,352800.0
2011-11-22 14:10:00,14.83,14.87,14.83,14.84,304800.0,12.4073,12.4408,12.4073,12.4157,304800.0
2011-11-22 14:20:00,14.84,14.84,14.81,14.81,240000.0,12.4157,12.4157,12.3906,12.3906,240000.0
2011-11-22 14:30:00,14.81,14.85,14.8,14.84,350800.0,12.3906,12.4241,12.3822,12.4157,350800.0
2011-11-22 14:40:00,14.85,14.87,14.83,14.84,323200.0,12.4241,12.4408,12.4073,12.4157,323200.0
2011-11-22 14:50:00,14.84,14.84,14.79,14.81,283200.0,12.4157,12.4157,12.3739,12.3906,283200.0
2011-11-22 15:00:00,14.81,14.83,14.81,14.82,434800.0,12.3906,12.4073,12.3906,12.399,434800.0
2011-11-22 15:10:00,14.82,14.82,14.8,14.8,419200.0,12.399,12.399,12.3822,12.3822,419200.0
2011-11-22 15:20:00,14.8,14.83,14.79,14.83,412400.0,12.3822,12.4073,12.3739,12.4073,412400.0
2011-11-22 15:30:00,14.83,14.84,14.79,14.79,580800.0,12.4073,12.4157,12.3739,12.3739,580800.0
2011-11-22 15:40:00,14.79,14.8,14.77,14.8,794400.0,12.3739,12.3822,12.3571,12.3822,794400.0
2011-11-22 15:50:00,14.8,14.81,14.78,14.8,934400.0,12.3822,12.3906,12.3655,12.3822,934400.0
2011-11-23 09:30:00,14.69,14.83,14.67,14.83,818400.0,12.2902,12.4073,12.2735,12.4073,818400.0
2011-11-23 09:40:00,14.82,14.83,14.72,14.75,337200.0,12.399,12.4073,12.3153,12.3404,337200.0
2011-11-23 09:50:00,14.75,14.76,14.68,14.69,282400.0,12.3404,12.3488,12.2818,12.2902,282400.0
2011-11-23 10:00:00,14.69,14.79,14.69,14.78,343600.0,12.2902,12.3739,12.2902,12.3655,343600.0
2011-11-23 10:10:00,14.78,14.78,14.7,14.72,330800.0,12.3655,12.3655,12.2986,12.3153,330800.0
2011-11-23 10:20:00,14.72,14.76,14.72,14.76,354000.0,12.3153,12.3488,12.3153,12.3488,354000.0
2011-11-23 10:30:00,14.76,14.76,14.7,14.72,514400.0,12.3488,12.3488,12.2986,12.3153,514400.0
2011-11-23 10:40:00,14.72,14.74,14.72,14.74,225200.0,12.3153,12.332,12.3153,12.332,225200.0
2011-11-23 10:50:00,14.73,14.76,14.73,14.75,200800.0,12.3237,12.3488,12.3237,12.3404,200800.0
2011-11-23 11:00:00,14.74,14.76,14.72,14.73,419600.0,12.332,12.3488,12.3153,12.3237,419600.0
2011-11-23 11:10:00,14.73,14.75,14.68,14.69,341600.0,12.3237,12.3404,12.2818,12.2902,341600.0
2011-11-23 11:20:00,14.7,14.71,14.67,14.67,211200.0,12.2986,12.3069,12.2735,12.2735,211200.0
2011-11-23 11:30:00,14.67,14.72,14.65,14.72,322800.0,12.2735,12.3153,12.2567,12.3153,322800.0
2011-11-23 11:40:00,14.72,14.72,14.7,14.72,178800.0,12.3153,12.3153,12.2986,12.3153,178800.0
2011-11-23 11:50:00,14.72,14.78,14.72,14.78,316400.0,12.3153,12.3655,12.3153,12.3655,316400.0
2011-11-23 12:00:00,14.77,14.8,14.77,14.79,175200.0,12.3571,12.3822,12.3571,12.3739,175200.0
2011-11-23 12:10:00,14.8,14.82,14.79,14.82,325200.0,12.3822,12.399,12.3739,12.399,325200.0
2011-11-23 12:20:00,14.82,14.82,14.76,14.76,118400.0,12.399,12.399,12.3488,12.3488,118400.0
2011-11-23 12:30:00,14.76,14.76,14.73,14.74,172000.0,12.3488,12.3488,12.3237,12.332,172000.0
2011-11-23 12:40:00,14.74,14.77,14.74,14.75,169600.0,12.332,12.3571,12.332,12.3404,169600.0
2011-11-23 12:50:00,14.76,14.79,14.75,14.77,212800.0,12.3488,12.3739,12.3404,12.3571,212800.0
2011-11-23 13:00:00,14.78,14.81,14.76,14.8,226400.0,12.3655,12.3906,12.3488,12.3822,226400.0
2011-11-23 13:10:00,14.8,14.81,14.78,14.8,136800.0,12.3822,12.3906,12.3655,12.3822,136800.0
2011-11-23 13:20:00,14.8,14.82,14.8,14.82,160800.0,12.3822,12.399,12.3822,12.399,160800.0
2011-11-23 13:30:00,14.82,14.83,14.78,14.78,145200.0,12.399,12.4073,12.3655,12.3655,145200.0
2011-11-23 13:40:00,14.78,14.79,14.77,14.78,147600.0,12.3655,12.3739,12.3571,12.3655,147600.0
2011-11-23 13:50:00,14.78,14.79,14.74,14.76,198400.0,12.3655,12.3739,12.332,12.3488,198400.0
2011-11-23 14:00:00,14.76,14.77,14.74,14.75,215600.0,12.3488,12.3571,12.332,12.3404,215600.0
2011-11-23 14:10:00,14.75,14.76,14.69,14.72,328400.0,12.3404,12.3488,12.2902,12.3153,328400.0
2011-11-23 14:20:00,14.72,14.73,14.7,14.73,578400.0,12.3153,12.3237,12.2986,12.3237,578400.0
2011-11-23 14:30:00,14.73,14.75,14.72,14.73,350400.0,12.3237,12.3404,12.3153,12.3237,350400.0
2011-11-23 14:40:00,14.72,14.75,14.72,14.74,302800.0,12.3153,12.3404,12.3153,12.332,302800.0
2011-11-23 14:50:00,14.75,14.76,14.74,14.74,342000.0,12.3404,12.3488,12.332,12.332,342000.0
2011-11-23 15:00:00,14.74,14.76,14.73,14.76,603600.0,12.332,12.3488,12.3237,12.3488,603600.0
2011-11-23 15:10:00,14.76,14.78,14.74,14.76,537200.0,12.3488,12.3655,12.332,12.3488,537200.0
2011-11-23 15:20:00,14.76,14.77,14.74,14.76,476800.0,12.3488,12.3571,12.332,12.3488,476800.0
2011-11-23 15:30:00,14.76,14.77,14.74,14.76,585200.0,12.3488,12.3571,12.332,12.3488,585200.0
2011-11-23 15:40:00,14.76,14.81,14.75,14.76,693200.0,12.3488,12.3906,12.3404,12.3488,693200.0
2011-11-23 15:50:00,14.76,14.78,14.7,14.71,1388400.0,12.3488,12.3655,12.2986,12.3069,1388400.0
2011-11-25 09:30:00,14.66,14.75,14.64,14.72,231200.0,12.2651,12.3404,12.2484,12.3153,231200.0
2011-11-25 09:40:00,14.72,14.73,14.61,14.61,282400.0,12.3153,12.3237,12.2233,12.2233,282400.0
2011-11-25 09:50:00,14.61,14.71,14.59,14.68,381600.0,12.2233,12.3069,12.2065,12.2818,381600.0
2011-11-25 10:00:00,14.68,14.75,14.68,14.71,388400.0,12.2818,12.3404,12.2818,12.3069,388400.0
2011-11-25 10:10:00,14.71,14.81,14.7,14.77,1005600.0,12.3069,12.3906,12.2986,12.3571,1005600.0
2011-11-25 10:20:00,14.77,14.79,14.74,14.74,325600.0,12.3571,12.3739,12.332,12.332,325600.0
2011-11-25 10:30:00,14.74,14.81,14.73,14.81,434800.0,12.332,12.3906,12.3237,12.3906,434800.0
2011-11-25 10:40:00,14.81,14.83,14.8,14.81,148400.0,12.3906,12.4073,12.3822,12.3906,148400.0
2011-11-25 10:50:00,14.8,14.82,14.79,14.8,188800.0,12.3822,12.399,12.3739,12.3822,188800.0
2011-11-25 11:00:00,14.79,14.85,14.78,14.83,241600.0,12.3739,12.4241,12.3655,12.4073,241600.0
2011-11-25 11:10:00,14.83,14.86,14.82,14.83,198800.0,12.4073,12.4324,12.399,12.4073,198800.0
2011-11-25 11:20:00,14.84,14.85,14.77,14.78,402000.0,12.4157,12.4241,12.3571,12.3655,402000.0
2011-11-25 11:30:00,14.78,14.82,14.78,14.8,322800.0,12.3655,12.399,12.3655,12.3822,322800.0
2011-11-25 11:40:00,14.8,14.8,14.75,14.75,238400.0,12.3822,12.3822,12.3404,12.3404,238400.0
2011-11-25 11:50:00,14.76,14.76,14.7,14.72,335200.0,12.3488,12.3488,12.2986,12.3153,335200.0
2011-11-25 12:00:00,14.71,14.76,14.71,14.73,304000.0,12.3069,12.3488,12.3069,12.3237,304000.0
2011-11-25 12:10:00,14.74,14.75,14.72,14.74,292000.0,12.332,12.3404,12.3153,12.332,292000.0
2011-11-25 12:20:00,14.74,14.75,14.69,14.72,284800.0,12.332,12.3404,12.2902,12.3153,284800.0
2011-11-25 12:30:00,14.72,14.75,14.71,14.72,383200.0,12.3153,12.3404,12.3069,12.3153,383200.0
2011-11-25 12:40:00,14.72,14.73,14.69,14.71,339600.0,12.3153,12.3237,12.2902,12.3069,339600.0
2011-11-25 12:50:00,14.71,14.73,14.7,14.7,576000.0,12.3069,12.3237,12.2986,12.2986,576000.0
2011-11-28 09:30:00,14.93,15.06,14.93,15.04,761600.0,12.491,12.5998,12.491,12.583,761600.0
2011-11-28 09:40:00,15.04,15.06,15.0,15.01,693600.0,12.583,12.5998,12.5496,12.5579,693600.0
2011-11-28 09:50:00,15.02,15.04,15.0,15.01,740800.0,12.5663,12.583,12.5496,12.5579,740800.0
2011-11-28 10:00:00,15.01,15.02,14.99,15.0,388800.0,12.5579,12.5663,12.5412,12.5496,388800.0
2011-11-28 10:10:00,15.0,15.06,15.0,15.06,226000.0,12.5496,12.5998,12.5496,12.5998,226000.0
2011-11-28 10:20:00,15.06,15.06,15.02,15.03,343200.0,12.5998,12.5998,12.5663,12.5747,343200.0
2011-11-28 10:30:00,15.03,15.05,15.02,15.03,294800.0,12.5747,12.5914,12.5663,12.5747,294800.0
2011-11-28 10:40:00,15.03,15.05,15.03,15.05,246800.0,12.5747,12.5914,12.5747,12.5914,246800.0
2011-11-28 10:50:00,15.05,15.06,15.03,15.04,271600.0,12.5914,12.5998,12.5747,12.583,271600.0
2011-11-28 11:00:00,15.04,15.06,15.03,15.04,292400.0,12.583,12.5998,12.5747,12.583,292400.0
2011-11-28 11:10:00,15.04,15.05,15.03,15.04,307600.0,12.583,12.5914,12.5747,12.583,307600.0
2011-11-28 11:20:00,15.04,15.05,15.03,15.05,141200.0,12.583,12.5914,12.5747,12.5914,141200.0
2011-11-28 11:30:00,15.05,15.06,15.01,15.01,164800.0,12.5914,12.5998,12.5579,12.5579,164800.0
2011-11-28 11:40:00,15.01,15.02,15.01,15.01,142800.0,12.5579,12.5663,12.5579,12.5579,142800.0
2011-11-28 11:50:00,15.01,15.01,14.99,15.01,143200.0,12.5579,12.5579,12.5412,12.5579,143200.0
2011-11-28 12:00:00,15.01,15.02,15.0,15.01,110800.0,12.5579,12.5663,12.5496,12.5579,110800.0
2011-11-28 12:10:00,15.01,15.02,15.0,15.0,110000.0,12.5579,12.5663,12.5496,12.5496,110000.0
2011-11-28 12:20:00,15.01,15.01,14.98,14.99,166000.0,12.5579,12.5579,12.5328,12.5412,166000.0
2011-11-28 12:30:00,14.98,14.99,14.94,14.95,314000.0,12.5328,12.5412,12.4994,12.5077,314000.0
2011-11-28 12:40:00,14.94,14.96,14.94,14.96,150400.0,12.4994,12.5161,12.4994,12.5161,150400.0
2011-11-28 12:50:00,14.96,14.97,14.95,14.96,206000.0,12.5161,12.5245,12.5077,12.5161,206000.0
2011-11-28 13:00:00,14.96,14.97,14.95,14.96,156800.0,12.5161,12.5245,12.5077,12.5161,156800.0
2011-11-28 13:10:00,14.96,14.97,14.95,14.96,158400.0,12.5161,12.5245,12.5077,12.5161,158400.0
2011-11-28 13:20:00,14.96,14.99,14.95,14.97,156800.0,12.5161,12.5412,12.5077,12.5245,156800.0
2011-11-28 13:30:00,14.98,15.0,14.97,14.97,180800.0,12.5328,12.5496,12.5245,12.5245,180800.0
2011-11-28 13:40:00,14.97,14.99,14.96,14.97,106800.0,12.5245,12.5412,12.5161,12.5245,106800.0
2011-11-28 13:50:00,14.97,14.97,14.95,14.95,89600.0,12.5245,12.5245,12.5077,12.5077,89600.0
2011-11-28 14:00:00,14.95,14.96,14.95,14.95,153200.0,12.5077,12.5161,12.5077,12.5077,153200.0
2011-11-28 14:10:00,14.95,14.96,14.95,14.95,168000.0,12.5077,12.5161,12.5077,12.5077,168000.0
2011-11-28 14:20:00,14.95,14.97,14.95,14.95,171600.0,12.5077,12.5245,12.5077,12.5077,171600.0
2011-11-28 14:30:00,14.96,14.97,14.95,14.96,206400.0,12.5161,12.5245,12.5077,12.5161,206400.0
2011-11-28 14:40:00,14.96,14.99,14.95,14.97,206800.0,12.5161,12.5412,12.5077,12.5245,206800.0
2011-11-28 14:50:00,14.97,14.97,14.95,14.96,240400.0,12.5245,12.5245,12.5077,12.5161,240400.0
2011-11-28 15:00:00,14.96,14.97,14.92,14.93,320400.0,12.5161,12.5245,12.4826,12.491,320400.0
2011-11-28 15:10:00,14.93,14.95,14.9,14.94,362400.0,12.491,12.5077,12.4659,12.4994,362400.0
2011-11-28 15:20:00,14.94,14.97,14.92,14.94,394400.0,12.4994,12.5245,12.4826,12.4994,394400.0
2011-11-28 15:30:00,14.94,14.96,14.93,14.94,591600.0,12.4994,12.5161,12.491,12.4994,591600.0
2011-11-28 15:40:00,14.94,14.94,14.9,14.9,658400.0,12.4994,12.4994,12.4659,12.4659,658400.0
2011-11-28 15:50:00,14.9,14.98,14.9,14.97,893600.0,12.4659,12.5328,12.4659,12.5245,893600.0
2011-11-29 09:30:00,14.98,15.06,14.98,15.05,314000.0,12.5328,12.5998,12.5328,12.5914,314000.0
2011-11-29 09:40:00,15.06,15.1,15.05,15.07,367200.0,12.5998,12.6332,12.5914,12.6081,367200.0
2011-11-29 09:50:00,15.07,15.1,15.05,15.09,137600.0,12.6081,12.6332,12.5914,12.6249,137600.0
2011-11-29 10:00:00,15.08,15.13,15.05,15.12,390400.0,12.6165,12.6583,12.5914,12.65,390400.0
2011-11-29 10:10:00,15.12,15.15,15.11,15.14,191600.0,12.65,12.6751,12.6416,12.6667,191600.0
2011-11-29 10:20:00,15.14,15.15,15.12,15.13,133200.0,12.6667,12.6751,12.65,12.6583,133200.0
2011-11-29 10:30:00,15.13,15.15,15.12,15.13,173600.0,12.6583,12.6751,12.65,12.6583,173600.0
2011-11-29 10:40:00,15.13,15.13,15.09,15.12,135600.0,12.6583,12.6583,12.6249,12.65,135600.0
2011-11-29 10:50:00,15.12,15.13,15.09,15.1,211600.0,12.65,12.6583,12.6249,12.6332,211600.0
2011-11-29 11:00:00,15.1,15.1,15.06,15.08,207600.0,12.6332,12.6332,12.5998,12.6165,207600.0
2011-11-29 11:10:00,15.08,15.11,15.08,15.1,123200.0,12.6165,12.6416,12.6165,12.6332,123200.0
2011-11-29 11:20:00,15.1,15.11,15.09,15.11,200400.0,12.6332,12.6416,12.6249,12.6416,200400.0
2011-11-29 11:30:00,15.11,15.14,15.11,15.13,110800.0,12.6416,12.6667,12.6416,12.6583,110800.0
2011-11-29 11:40:00,15.13,15.15,15.12,15.15,163600.0,12.6583,12.6751,12.65,12.6751,163600.0
2011-11-29 11:50:00,15.15,15.15,15.12,15.13,126800.0,12.6751,12.6751,12.65,12.6583,126800.0
2011-11-29 12:00:00,15.13,15.15,15.12,15.15,120400.0,12.6583,12.6751,12.65,12.6751,120400.0
2011-11-29 12:10:00,15.15,15.16,15.14,15.15,195200.0,12.6751,12.6834,12.6667,12.6751,195200.0
2011-11-29 12:20:00,15.15,15.16,15.13,15.15,162000.0,12.6751,12.6834,12.6583,12.6751,162000.0
2011-11-29 12:30:00,15.15,15.15,15.11,15.11,127200.0,12.6751,12.6751,12.6416,12.6416,127200.0
2011-11-29 12:40:00,15.11,15.12,15.1,15.12,100800.0,12.6416,12.65,12.6332,12.65,100800.0
2011-11-29 12:50:00,15.12,15.13,15.11,15.13,88800.0,12.65,12.6583,12.6416,12.6583,88800.0
2011-11-29 13:00:00,15.13,15.13,15.1,15.11,114800.0,12.6583,12.6583,12.6332,12.6416,114800.0
2011-11-29 13:10:00,15.11,15.13,15.11,15.11,113600.0,12.6416,12.6583,12.6416,12.6416,113600.0
2011-11-29 13:20:00,15.11,15.14,15.11,15.11,168800.0,12.6416,12.6667,12.6416,12.6416,168800.0
2011-11-29 13:30:00,15.12,15.12,15.1,15.12,244000.0,12.65,12.65,12.6332,12.65,244000.0
2011-11-29 13:40:00,15.12,15.12,15.09,15.09,141600.0,12.65,12.65,12.6249,12.6249,141600.0
2011-11-29 13:50:00,15.09,15.1,15.06,15.07,242800.0,12.6249,12.6332,12.5998,12.6081,242800.0
2011-11-29 14:00:00,15.07,15.09,15.05,15.09,405200.0,12.6081,12.6249,12.5914,12.6249,405200.0
2011-11-29 14:10:00,15.09,15.12,15.09,15.12,135200.0,12.6249,12.65,12.6249,12.65,135200.0
2011-11-29 14:20:00,15.12,15.12,15.1,15.1,194400.0,12.65,12.65,12.6332,12.6332,194400.0
2011-11-29 14:30:00,15.1,15.12,15.1,15.11,257200.0,12.6332,12.65,12.6332,12.6416,257200.0
2011-11-29 14:40:00,15.11,15.12,15.1,15.1,219600.0,12.6416,12.65,12.6332,12.6332,219600.0
2011-11-29 14:50:00,15.1,15.13,15.09,15.13,206800.0,12.6332,12.6583,12.6249,12.6583,206800.0
2011-11-29 15:00:00,15.13,15.13,15.11,15.12,219200.0,12.6583,12.6583,12.6416,12.65,219200.0
2011-11-29 15:10:00,15.12,15.16,15.12,15.15,342800.0,12.65,12.6834,12.65,12.6751,342800.0
2011-11-29 15:20:00,15.15,15.16,15.14,15.14,190800.0,12.6751,12.6834,12.6667,12.6667,190800.0
2011-11-29 15:30:00,15.14,15.18,15.14,15.16,445600.0,12.6667,12.7002,12.6667,12.6834,445600.0
2011-11-29 15:40:00,15.16,15.18,15.15,15.18,492800.0,12.6834,12.7002,12.6751,12.7002,492800.0
2011-11-29 15:50:00,15.18,15.18,15.13,15.15,888800.0,12.7002,12.7002,12.6583,12.6751,888800.0
2011-11-30 09:30:00,15.42,15.49,15.38,15.41,511200.0,12.901,12.9595,12.8675,12.8926,511200.0
2011-11-30 09:40:00,15.41,15.45,15.4,15.43,547200.0,12.8926,12.9261,12.8842,12.9093,547200.0
2011-11-30 09:50:00,15.44,15.5,15.42,15.49,696400.0,12.9177,12.9679,12.901,12.9595,696400.0
2011-11-30 10:00:00,15.49,15.5,15.46,15.48,333600.0,12.9595,12.9679,12.9344,12.9512,333600.0
2011-11-30 10:10:00,15.48,15.49,15.45,15.47,320400.0,12.9512,12.9595,12.9261,12.9428,320400.0
2011-11-30 10:20:00,15.47,15.48,15.45,15.47,403600.0,12.9428,12.9512,12.9261,12.9428,403600.0
2011-11-30 10:30:00,15.46,15.46,15.42,15.43,414000.0,12.9344,12.9344,12.901,12.9093,414000.0
2011-11-30 10:40:00,15.43,15.47,15.42,15.46,233200.0,12.9093,12.9428,12.901,12.9344,233200.0
2011-11-30 10:50:00,15.46,15.5,15.45,15.49,269200.0,12.9344,12.9679,12.9261,12.9595,269200.0
2011-11-30 11:00:00,15.49,15.49,15.47,15.48,206000.0,12.9595,12.9595,12.9428,12.9512,206000.0
2011-11-30 11:10:00,15.48,15.49,15.47,15.47,325200.0,12.9512,12.9595,12.9428,12.9428,325200.0
2011-11-30 11:20:00,15.47,15.47,15.42,15.43,249600.0,12.9428,12.9428,12.901,12.9093,249600.0
2011-11-30 11:30:00,15.42,15.44,15.41,15.44,230800.0,12.901,12.9177,12.8926,12.9177,230800.0
2011-11-30 11:40:00,15.44,15.45,15.43,15.43,410800.0,12.9177,12.9261,12.9093,12.9093,410800.0
2011-11-30 11:50:00,15.43,15.44,15.42,15.42,443200.0,12.9093,12.9177,12.901,12.901,443200.0
2011-11-30 12:00:00,15.42,15.42,15.37,15.38,236800.0,12.901,12.901,12.8591,12.8675,236800.0
2011-11-30 12:10:00,15.38,15.38,15.37,15.37,172800.0,12.8675,12.8675,12.8591,12.8591,172800.0
2011-11-30 12:20:00,15.37,15.37,15.34,15.34,215600.0,12.8591,12.8591,12.834,12.834,215600.0
2011-11-30 12:30:00,15.34,15.34,15.3,15.3,255600.0,12.834,12.834,12.8006,12.8006,255600.0
2011-11-30 12:40:00,15.3,15.31,15.29,15.29,179200.0,12.8006,12.8089,12.7922,12.7922,179200.0
2011-11-30 12:50:00,15.29,15.29,15.28,15.29,219600.0,12.7922,12.7922,12.7838,12.7922,219600.0
2011-11-30 13:00:00,15.29,15.33,15.29,15.33,200400.0,12.7922,12.8257,12.7922,12.8257,200400.0
2011-11-30 13:10:00,15.33,15.33,15.3,15.31,156000.0,12.8257,12.8257,12.8006,12.8089,156000.0
2011-11-30 13:20:00,15.31,15.31,15.3,15.3,157200.0,12.8089,12.8089,12.8006,12.8006,157200.0
2011-11-30 13:30:00,15.3,15.31,15.3,15.3,229200.0,12.8006,12.8089,12.8006,12.8006,229200.0
2011-11-30 13:40:00,15.3,15.31,15.28,15.28,172400.0,12.8006,12.8089,12.7838,12.7838,172400.0
2011-11-30 13:50:00,15.28,15.28,15.25,15.26,178400.0,12.7838,12.7838,12.7587,12.7671,178400.0
2011-11-30 14:00:00,15.26,15.26,15.23,15.24,344400.0,12.7671,12.7671,12.742,12.7504,344400.0
2011-11-30 14:10:00,15.24,15.27,15.24,15.26,188800.0,12.7504,12.7755,12.7504,12.7671,188800.0
2011-11-30 14:20:00,15.26,15.3,15.26,15.3,322400.0,12.7671,12.8006,12.7671,12.8006,322400.0
2011-11-30 14:30:00,15.3,15.3,15.27,15.27,357200.0,12.8006,12.8006,12.7755,12.7755,357200.0
2011-11-30 14:40:00,15.27,15.28,15.22,15.23,248000.0,12.7755,12.7838,12.7336,12.742,248000.0
2011-11-30 14:50:00,15.23,15.24,15.21,15.22,261200.0,12.742,12.7504,12.7253,12.7336,261200.0
2011-11-30 15:00:00,15.22,15.26,15.22,15.26,438400.0,12.7336,12.7671,12.7336,12.7671,438400.0
2011-11-30 15:10:00,15.26,15.29,15.26,15.28,499600.0,12.7671,12.7922,12.7671,12.7838,499600.0
2011-11-30 15:20:00,15.28,15.31,15.27,15.3,362400.0,12.7838,12.8089,12.7755,12.8006,362400.0
2011-11-30 15:30:00,15.3,15.33,15.3,15.33,505200.0,12.8006,12.8257,12.8006,12.8257,505200.0
2011-11-30 15:40:00,15.33,15.38,15.33,15.38,714800.0,12.8257,12.8675,12.8257,12.8675,714800.0
2011-11-30 15:50:00,15.38,15.45,15.38,15.41,1109200.0,12.8675,12.9261,12.8675,12.8926,1109200.0
2011-12-01 09:30:00,15.37,15.61,15.36,15.58,764000.0,12.8591,13.0599,12.8508,13.0348,764000.0
2011-12-01 09:40:00,15.58,15.63,15.56,15.6,412800.0,13.0348,13.0766,13.0181,13.0516,412800.0
2011-12-01 09:50:00,15.6,15.72,15.6,15.7,509600.0,13.0516,13.1519,13.0516,13.1352,509600.0
2011-12-01 10:00:00,15.7,15.74,15.63,15.63,663200.0,13.1352,13.1687,13.0766,13.0766,663200.0
2011-12-01 10:10:00,15.63,15.63,15.55,15.57,383200.0,13.0766,13.0766,13.0097,13.0265,383200.0
2011-12-01 10:20:00,15.57,15.61,15.57,15.58,238400.0,13.0265,13.0599,13.0265,13.0348,238400.0
2011-12-01 10:30:00,15.59,15.66,15.53,15.56,741200.0,13.0432,13.1017,12.993,13.0181,741200.0
2011-12-01 10:40:00,15.56,15.58,15.52,15.57,302000.0,13.0181,13.0348,12.9846,13.0265,302000.0
2011-12-01 10:50:00,15.56,15.58,15.56,15.56,324800.0,13.0181,13.0348,13.0181,13.0181,324800.0
2011-12-01 11:00:00,15.56,15.6,15.56,15.57,242800.0,13.0181,13.0516,13.0181,13.0265,242800.0
2011-12-01 11:10:00,15.57,15.59,15.56,15.58,206000.0,13.0265,13.0432,13.0181,13.0348,206000.0
2011-12-01 11:20:00,15.58,15.64,15.57,15.62,316000.0,13.0348,13.085,13.0265,13.0683,316000.0
2011-12-01 11:30:00,15.62,15.63,15.6,15.63,304800.0,13.0683,13.0766,13.0516,13.0766,304800.0
2011-12-01 11:40:00,15.63,15.63,15.59,15.59,197600.0,13.0766,13.0766,13.0432,13.0432,197600.0
2011-12-01 11:50:00,15.59,15.62,15.59,15.61,123200.0,13.0432,13.0683,13.0432,13.0599,123200.0
2011-12-01 12:00:00,15.61,15.62,15.59,15.61,153200.0,13.0599,13.0683,13.0432,13.0599,153200.0
2011-12-01 12:10:00,15.61,15.62,15.6,15.6,123200.0,13.0599,13.0683,13.0516,13.0516,123200.0
2011-12-01 12:20:00,15.6,15.62,15.6,15.61,169600.0,13.0516,13.0683,13.0516,13.0599,169600.0
2011-12-01 12:30:00,15.61,15.61,15.6,15.6,155600.0,13.0599,13.0599,13.0516,13.0516,155600.0
2011-12-01 12:40:00,15.6,15.63,15.6,15.62,710400.0,13.0516,13.0766,13.0516,13.0683,710400.0
2011-12-01 12:50:00,15.62,15.63,15.61,15.63,238000.0,13.0683,13.0766,13.0599,13.0766,238000.0
2011-12-01 13:00:00,15.62,15.63,15.61,15.62,111600.0,13.0683,13.0766,13.0599,13.0683,111600.0
2011-12-01 13:10:00,15.62,15.7,15.62,15.7,296400.0,13.0683,13.1352,13.0683,13.1352,296400.0
2011-12-01 13:20:00,15.7,15.71,15.69,15.69,345200.0,13.1352,13.1436,13.1268,13.1268,345200.0
2011-12-01 13:30:00,15.69,15.7,15.67,15.68,270400.0,13.1268,13.1352,13.1101,13.1185,270400.0
2011-12-01 13:40:00,15.68,15.75,15.68,15.74,504000.0,13.1185,13.177,13.1185,13.1687,504000.0
2011-12-01 13:50:00,15.74,15.76,15.73,15.76,293600.0,13.1687,13.1854,13.1603,13.1854,293600.0
2011-12-01 14:00:00,15.75,15.76,15.72,15.74,174000.0,13.177,13.1854,13.1519,13.1687,174000.0
2011-12-01 14:10:00,15.74,15.76,15.74,15.74,234000.0,13.1687,13.1854,13.1687,13.1687,234000.0
2011-12-01 14:20:00,15.74,15.78,15.74,15.77,218400.0,13.1687,13.2021,13.1687,13.1938,218400.0
2011-12-01 14:30:00,15.77,15.77,15.73,15.73,198800.0,13.1938,13.1938,13.1603,13.1603,198800.0
2011-12-01 14:40:00,15.73,15.74,15.71,15.72,161600.0,13.1603,13.1687,13.1436,13.1519,161600.0
2011-12-01 14:50:00,15.72,15.74,15.72,15.72,328400.0,13.1519,13.1687,13.1519,13.1519,328400.0
2011-12-01 15:00:00,15.72,15.72,15.68,15.69,192800.0,13.1519,13.1519,13.1185,13.1268,192800.0
2011-12-01 15:10:00,15.69,15.69,15.68,15.68,329200.0,13.1268,13.1268,13.1185,13.1185,329200.0
2011-12-01 15:20:00,15.68,15.69,15.67,15.69,263200.0,13.1185,13.1268,13.1101,13.1268,263200.0
2011-12-01 15:30:00,15.69,15.69,15.65,15.65,459600.0,13.1268,13.1268,13.0934,13.0934,459600.0
2011-12-01 15:40:00,15.65,15.66,15.61,15.63,743200.0,13.0934,13.1017,13.0599,13.0766,743200.0
2011-12-01 15:50:00,15.63,15.64,15.62,15.64,930800.0,13.0766,13.085,13.0683,13.085,930800.0
2011-12-02 09:30:00,15.78,15.79,15.59,15.62,588800.0,13.2021,13.2105,13.0432,13.0683,588800.0
2011-12-02 09:40:00,15.62,15.67,15.61,15.63,596400.0,13.0683,13.1101,13.0599,13.0766,596400.0
2011-12-02 09:50:00,15.63,15.65,15.62,15.65,243600.0,13.0766,13.0934,13.0683,13.0934,243600.0
2011-12-02 10:00:00,15.65,15.69,15.63,15.64,296400.0,13.0934,13.1268,13.0766,13.085,296400.0
2011-12-02 10:10:00,15.64,15.67,15.64,15.67,328800.0,13.085,13.1101,13.085,13.1101,328800.0
2011-12-02 10:20:00,15.67,15.7,15.67,15.68,186400.0,13.1101,13.1352,13.1101,13.1185,186400.0
2011-12-02 10:30:00,15.68,15.7,15.67,15.7,156400.0,13.1185,13.1352,13.1101,13.1352,156400.0
2011-12-02 10:40:00,15.7,15.71,15.67,15.68,175600.0,13.1352,13.1436,13.1101,13.1185,175600.0
2011-12-02 10:50:00,15.68,15.68,15.65,15.65,151600.0,13.1185,13.1185,13.0934,13.0934,151600.0
2011-12-02 11:00:00,15.65,15.65,15.61,15.64,209200.0,13.0934,13.0934,13.0599,13.085,209200.0
2011-12-02 11:10:00,15.64,15.64,15.59,15.63,225200.0,13.085,13.085,13.0432,13.0766,225200.0
2011-12-02 11:20:00,15.63,15.65,15.62,15.65,101200.0,13.0766,13.0934,13.0683,13.0934,101200.0
2011-12-02 11:30:00,15.66,15.66,15.62,15.64,153200.0,13.1017,13.1017,13.0683,13.085,153200.0
2011-12-02 11:40:00,15.63,15.65,15.6,15.6,165200.0,13.0766,13.0934,13.0516,13.0516,165200.0
2011-12-02 11:50:00,15.6,15.63,15.6,15.62,102800.0,13.0516,13.0766,13.0516,13.0683,102800.0
2011-12-02 12:00:00,15.63,15.63,15.61,15.62,112000.0,13.0766,13.0766,13.0599,13.0683,112000.0
2011-12-02 12:10:00,15.62,15.63,15.6,15.63,130800.0,13.0683,13.0766,13.0516,13.0766,130800.0
2011-12-02 12:20:00,15.63,15.67,15.62,15.66,135600.0,13.0766,13.1101,13.0683,13.1017,135600.0
2011-12-02 12:30:00,15.66,15.68,15.65,15.68,116800.0,13.1017,13.1185,13.0934,13.1185,116800.0
2011-12-02 12:40:00,15.68,15.68,15.65,15.67,177600.0,13.1185,13.1185,13.0934,13.1101,177600.0
2011-12-02 12:50:00,15.67,15.69,15.65,15.65,211200.0,13.1101,13.1268,13.0934,13.0934,211200.0
2011-12-02 13:00:00,15.65,15.65,15.63,15.64,229200.0,13.0934,13.0934,13.0766,13.085,229200.0
2011-12-02 13:10:00,15.64,15.65,15.62,15.63,235600.0,13.085,13.0934,13.0683,13.0766,235600.0
2011-12-02 13:20:00,15.63,15.65,15.62,15.64,261200.0,13.0766,13.0934,13.0683,13.085,261200.0
2011-12-02 13:30:00,15.64,15.64,15.62,15.62,161600.0,13.085,13.085,13.0683,13.0683,161600.0
2011-12-02 13:40:00,15.62,15.65,15.62,15.62,426000.0,13.0683,13.0934,13.0683,13.0683,426000.0
2011-12-02 13:50:00,15.63,15.64,15.62,15.64,235600.0,13.0766,13.085,13.0683,13.085,235600.0
2011-12-02 14:00:00,15.64,15.64,15.6,15.63,219600.0,13.085,13.085,13.0516,13.0766,219600.0
2011-12-02 14:10:00,15.63,15.63,15.61,15.62,189200.0,13.0766,13.0766,13.0599,13.0683,189200.0
2011-12-02 14:20:00,15.63,15.64,15.62,15.63,213200.0,13.0766,13.085,13.0683,13.0766,213200.0
2011-12-02 14:30:00,15.63,15.63,15.6,15.62,244800.0,13.0766,13.0766,13.0516,13.0683,244800.0
2011-12-02 14:40:00,15.61,15.64,15.61,15.63,248000.0,13.0599,13.085,13.0599,13.0766,248000.0
2011-12-02 14:50:00,15.63,15.63,15.59,15.6,373600.0,13.0766,13.0766,13.0432,13.0516,373600.0
2011-12-02 15:00:00,15.6,15.61,15.59,15.6,378400.0,13.0516,13.0599,13.0432,13.0516,378400.0
2011-12-02 15:10:00,15.6,15.61,15.58,15.58,424400.0,13.0516,13.0599,13.0348,13.0348,424400.0
2011-12-02 15:20:00,15.59,15.59,15.58,15.59,383600.0,13.0432,13.0432,13.0348,13.0432,383600.0
2011-12-02 15:30:00,15.59,15.59,15.57,15.58,578800.0,13.0432,13.0432,13.0265,13.0348,578800.0
2011-12-02 15:40:00,15.57,15.58,15.56,15.57,796400.0,13.0265,13.0348,13.0181,13.0265,796400.0
2011-12-02 15:50:00,15.57,15.59,15.56,15.56,1017600.0,13.0265,13.0432,13.0181,13.0181,1017600.0
2011-12-05 09:30:00,15.74,15.79,15.7,15.74,444800.0,13.1687,13.2105,13.1352,13.1687,444800.0
2011-12-05 09:40:00,15.74,15.81,15.72,15.77,196800.0,13.1687,13.2272,13.1519,13.1938,196800.0
2011-12-05 09:50:00,15.77,15.79,15.73,15.76,314000.0,13.1938,13.2105,13.1603,13.1854,314000.0
2011-12-05 10:00:00,15.76,15.76,15.7,15.73,410000.0,13.1854,13.1854,13.1352,13.1603,410000.0
2011-12-05 10:10:00,15.73,15.79,15.73,15.78,348800.0,13.1603,13.2105,13.1603,13.2021,348800.0
2011-12-05 10:20:00,15.79,15.83,15.78,15.83,185200.0,13.2105,13.244,13.2021,13.244,185200.0
2011-12-05 10:30:00,15.83,15.85,15.83,15.83,257600.0,13.244,13.2607,13.244,13.244,257600.0
2011-12-05 10:40:00,15.83,15.85,15.83,15.85,182000.0,13.244,13.2607,13.244,13.2607,182000.0
2011-12-05 10:50:00,15.85,15.85,15.83,15.83,226000.0,13.2607,13.2607,13.244,13.244,226000.0
2011-12-05 11:00:00,15.83,15.86,15.83,15.86,402000.0,13.244,13.2691,13.244,13.2691,402000.0
2011-12-05 11:10:00,15.86,15.86,15.83,15.84,417600.0,13.2691,13.2691,13.244,13.2523,417600.0
2011-12-05 11:20:00,15.84,15.84,15.81,15.82,90800.0,13.2523,13.2523,13.2272,13.2356,90800.0
2011-12-05 11:30:00,15.82,15.84,15.81,15.84,168800.0,13.2356,13.2523,13.2272,13.2523,168800.0
2011-12-05 11:40:00,15.84,15.86,15.84,15.85,154400.0,13.2523,13.2691,13.2523,13.2607,154400.0
2011-12-05 11:50:00,15.85,15.85,15.83,15.83,161200.0,13.2607,13.2607,13.244,13.244,161200.0
2011-12-05 12:00:00,15.83,15.85,15.83,15.84,147200.0,13.244,13.2607,13.244,13.2523,147200.0
2011-12-05 12:10:00,15.84,15.85,15.83,15.85,106400.0,13.2523,13.2607,13.244,13.2607,106400.0
2011-12-05 12:20:00,15.85,15.85,15.81,15.82,140000.0,13.2607,13.2607,13.2272,13.2356,140000.0
2011-12-05 12:30:00,15.82,15.84,15.82,15.83,129200.0,13.2356,13.2523,13.2356,13.244,129200.0
2011-12-05 12:40:00,15.83,15.85,15.83,15.85,118400.0,13.244,13.2607,13.244,13.2607,118400.0
2011-12-05 12:50:00,15.85,15.86,15.85,15.85,206800.0,13.2607,13.2691,13.2607,13.2607,206800.0
2011-12-05 13:00:00,15.85,15.86,15.85,15.86,172800.0,13.2607,13.2691,13.2607,13.2691,172800.0
2011-12-05 13:10:00,15.86,15.86,15.85,15.86,132800.0,13.2691,13.2691,13.2607,13.2691,132800.0
2011-12-05 13:20:00,15.86,15.86,15.85,15.86,168000.0,13.2691,13.2691,13.2607,13.2691,168000.0
2011-12-05 13:30:00,15.86,15.86,15.85,15.86,238800.0,13.2691,13.2691,13.2607,13.2691,238800.0
2011-12-05 13:40:00,15.86,15.86,15.8,15.8,391200.0,13.2691,13.2691,13.2189,13.2189,391200.0
2011-12-05 13:50:00,15.8,15.84,15.8,15.83,304400.0,13.2189,13.2523,13.2189,13.244,304400.0
2011-12-05 14:00:00,15.83,15.84,15.82,15.84,286000.0,13.244,13.2523,13.2356,13.2523,286000.0
2011-12-05 14:10:00,15.84,15.86,15.82,15.86,230800.0,13.2523,13.2691,13.2356,13.2691,230800.0
2011-12-05 14:20:00,15.86,15.86,15.83,15.86,260400.0,13.2691,13.2691,13.244,13.2691,260400.0
2011-12-05 14:30:00,15.86,15.86,15.83,15.85,174000.0,13.2691,13.2691,13.244,13.2607,174000.0
2011-12-05 14:40:00,15.86,15.87,15.85,15.87,311600.0,13.2691,13.2774,13.2607,13.2774,311600.0
2011-12-05 14:50:00,15.87,15.88,15.85,15.88,208800.0,13.2774,13.2858,13.2607,13.2858,208800.0
2011-12-05 15:00:00,15.88,15.89,15.84,15.85,538800.0,13.2858,13.2942,13.2523,13.2607,538800.0
2011-12-05 15:10:00,15.85,15.86,15.82,15.84,303200.0,13.2607,13.2691,13.2356,13.2523,303200.0
2011-12-05 15:20:00,15.84,15.84,15.8,15.8,373600.0,13.2523,13.2523,13.2189,13.2189,373600.0
2011-12-05 15:30:00,15.8,15.83,15.8,15.81,664400.0,13.2189,13.244,13.2189,13.2272,664400.0
2011-12-05 15:40:00,15.81,15.84,15.8,15.83,693600.0,13.2272,13.2523,13.2189,13.244,693600.0
2011-12-05 15:50:00,15.83,15.86,15.83,15.86,932800.0,13.244,13.2691,13.244,13.2691,932800.0
2011-12-06 09:30:00,15.92,15.97,15.83,15.85,806800.0,13.3193,13.3611,13.244,13.2607,806800.0
2011-12-06 09:40:00,15.85,15.86,15.8,15.8,513600.0,13.2607,13.2691,13.2189,13.2189,513600.0
2011-12-06 09:50:00,15.8,15.82,15.75,15.78,412800.0,13.2189,13.2356,13.177,13.2021,412800.0
2011-12-06 10:00:00,15.78,15.83,15.78,15.81,433200.0,13.2021,13.244,13.2021,13.2272,433200.0
2011-12-06 10:10:00,15.81,15.87,15.8,15.85,270800.0,13.2272,13.2774,13.2189,13.2607,270800.0
2011-12-06 10:20:00,15.85,15.92,15.84,15.91,550800.0,13.2607,13.3193,13.2523,13.3109,550800.0
2011-12-06 10:30:00,15.92,15.94,15.9,15.9,268400.0,13.3193,13.336,13.3025,13.3025,268400.0
2011-12-06 10:40:00,15.9,15.92,15.88,15.91,176400.0,13.3025,13.3193,13.2858,13.3109,176400.0
2011-12-06 10:50:00,15.92,15.93,15.89,15.9,201600.0,13.3193,13.3276,13.2942,13.3025,201600.0
2011-12-06 11:00:00,15.9,15.93,15.9,15.91,271600.0,13.3025,13.3276,13.3025,13.3109,271600.0
2011-12-06 11:10:00,15.9,15.91,15.86,15.86,220000.0,13.3025,13.3109,13.2691,13.2691,220000.0
2011-12-06 11:20:00,15.86,15.87,15.83,15.84,160400.0,13.2691,13.2774,13.244,13.2523,160400.0
2011-12-06 11:30:00,15.84,15.86,15.83,15.85,158400.0,13.2523,13.2691,13.244,13.2607,158400.0
2011-12-06 11:40:00,15.85,15.87,15.84,15.84,101200.0,13.2607,13.2774,13.2523,13.2523,101200.0
2011-12-06 11:50:00,15.85,15.88,15.84,15.85,110400.0,13.2607,13.2858,13.2523,13.2607,110400.0
2011-12-06 12:00:00,15.85,15.86,15.84,15.86,93200.0,13.2607,13.2691,13.2523,13.2691,93200.0
2011-12-06 12:10:00,15.86,15.87,15.84,15.85,121200.0,13.2691,13.2774,13.2523,13.2607,121200.0
2011-12-06 12:20:00,15.84,15.85,15.83,15.85,85600.0,13.2523,13.2607,13.244,13.2607,85600.0
2011-12-06 12:30:00,15.85,15.86,15.84,15.85,130400.0,13.2607,13.2691,13.2523,13.2607,130400.0
2011-12-06 12:40:00,15.86,15.86,15.85,15.86,100400.0,13.2691,13.2691,13.2607,13.2691,100400.0
2011-12-06 12:50:00,15.85,15.86,15.84,15.85,112400.0,13.2607,13.2691,13.2523,13.2607,112400.0
2011-12-06 13:00:00,15.85,15.88,15.85,15.87,122800.0,13.2607,13.2858,13.2607,13.2774,122800.0
2011-12-06 13:10:00,15.87,15.89,15.86,15.88,122000.0,13.2774,13.2942,13.2691,13.2858,122000.0
2011-12-06 13:20:00,15.88,15.89,15.86,15.88,130400.0,13.2858,13.2942,13.2691,13.2858,130400.0
2011-12-06 13:30:00,15.88,15.88,15.86,15.87,131200.0,13.2858,13.2858,13.2691,13.2774,131200.0
2011-12-06 13:40:00,15.88,15.88,15.85,15.85,96400.0,13.2858,13.2858,13.2607,13.2607,96400.0
2011-12-06 13:50:00,15.85,15.86,15.85,15.85,124800.0,13.2607,13.2691,13.2607,13.2607,124800.0
2011-12-06 14:00:00,15.85,15.85,15.83,15.83,127200.0,13.2607,13.2607,13.244,13.244,127200.0
2011-12-06 14:10:00,15.83,15.85,15.83,15.84,147200.0,13.244,13.2607,13.244,13.2523,147200.0
2011-12-06 14:20:00,15.84,15.85,15.83,15.85,154000.0,13.2523,13.2607,13.244,13.2607,154000.0
2011-12-06 14:30:00,15.85,15.9,15.85,15.9,163200.0,13.2607,13.3025,13.2607,13.3025,163200.0
2011-12-06 14:40:00,15.9,15.93,15.9,15.92,212800.0,13.3025,13.3276,13.3025,13.3193,212800.0
2011-12-06 14:50:00,15.92,15.93,15.92,15.93,259600.0,13.3193,13.3276,13.3193,13.3276,259600.0
2011-12-06 15:00:00,15.93,15.94,15.92,15.93,191200.0,13.3276,13.336,13.3193,13.3276,191200.0
2011-12-06 15:10:00,15.93,15.95,15.93,15.93,359600.0,13.3276,13.3444,13.3276,13.3276,359600.0
2011-12-06 15:20:00,15.93,15.94,15.92,15.92,165600.0,13.3276,13.336,13.3193,13.3193,165600.0
2011-12-06 15:30:00,15.92,15.93,15.91,15.93,378400.0,13.3193,13.3276,13.3109,13.3276,378400.0
2011-12-06 15:40:00,15.93,15.94,15.89,15.9,482400.0,13.3276,13.336,13.2942,13.3025,482400.0
2011-12-06 15:50:00,15.9,15.91,15.88,15.89,547200.0,13.3025,13.3109,13.2858,13.2942,547200.0
2011-12-07 09:30:00,15.85,15.91,15.81,15.87,237600.0,13.2607,13.3109,13.2272,13.2774,237600.0
2011-12-07 09:40:00,15.87,15.88,15.81,15.86,262400.0,13.2774,13.2858,13.2272,13.2691,262400.0
2011-12-07 09:50:00,15.86,15.88,15.84,15.85,367600.0,13.2691,13.2858,13.2523,13.2607,367600.0
2011-12-07 10:00:00,15.85,15.86,15.83,15.84,285200.0,13.2607,13.2691,13.244,13.2523,285200.0
2011-12-07 10:10:00,15.84,15.85,15.8,15.8,265200.0,13.2523,13.2607,13.2189,13.2189,265200.0
2011-12-07 10:20:00,15.8,15.8,15.76,15.78,387200.0,13.2189,13.2189,13.1854,13.2021,387200.0
2011-12-07 10:30:00,15.78,15.79,15.76,15.79,227200.0,13.2021,13.2105,13.1854,13.2105,227200.0
2011-12-07 10:40:00,15.79,15.82,15.78,15.81,297200.0,13.2105,13.2356,13.2021,13.2272,297200.0
2011-12-07 10:50:00,15.81,15.82,15.8,15.8,291200.0,13.2272,13.2356,13.2189,13.2189,291200.0
2011-12-07 11:00:00,15.8,15.83,15.78,15.83,466800.0,13.2189,13.244,13.2021,13.244,466800.0
2011-12-07 11:10:00,15.82,15.83,15.81,15.82,416000.0,13.2356,13.244,13.2272,13.2356,416000.0
2011-12-07 11:20:00,15.82,15.83,15.81,15.82,288400.0,13.2356,13.244,13.2272,13.2356,288400.0
2011-12-07 11:30:00,15.82,15.83,15.81,15.81,205200.0,13.2356,13.244,13.2272,13.2272,205200.0
2011-12-07 11:40:00,15.82,15.83,15.81,15.82,110000.0,13.2356,13.244,13.2272,13.2356,110000.0
2011-12-07 11:50:00,15.82,15.83,15.81,15.82,227200.0,13.2356,13.244,13.2272,13.2356,227200.0
2011-12-07 12:00:00,15.82,15.84,15.81,15.83,358400.0,13.2356,13.2523,13.2272,13.244,358400.0
2011-12-07 12:10:00,15.84,15.85,15.82,15.82,139600.0,13.2523,13.2607,13.2356,13.2356,139600.0
2011-12-07 12:20:00,15.82,15.84,15.82,15.84,196400.0,13.2356,13.2523,13.2356,13.2523,196400.0
2011-12-07 12:30:00,15.84,15.84,15.83,15.83,145600.0,13.2523,13.2523,13.244,13.244,145600.0
2011-12-07 12:40:00,15.83,15.85,15.82,15.82,152400.0,13.244,13.2607,13.2356,13.2356,152400.0
2011-12-07 12:50:00,15.82,15.84,15.81,15.84,222000.0,13.2356,13.2523,13.2272,13.2523,222000.0
2011-12-07 13:00:00,15.84,15.86,15.84,15.84,243600.0,13.2523,13.2691,13.2523,13.2523,243600.0
2011-12-07 13:10:00,15.84,15.84,15.81,15.83,200400.0,13.2523,13.2523,13.2272,13.244,200400.0
2011-12-07 13:20:00,15.84,15.84,15.82,15.83,118000.0,13.2523,13.2523,13.2356,13.244,118000.0
2011-12-07 13:30:00,15.83,15.84,15.81,15.82,228800.0,13.244,13.2523,13.2272,13.2356,228800.0
2011-12-07 13:40:00,15.82,15.82,15.78,15.78,258800.0,13.2356,13.2356,13.2021,13.2021,258800.0
2011-12-07 13:50:00,15.78,15.81,15.78,15.78,129600.0,13.2021,13.2272,13.2021,13.2021,129600.0
2011-12-07 14:00:00,15.79,15.81,15.78,15.78,230800.0,13.2105,13.2272,13.2021,13.2021,230800.0
2011-12-07 14:10:00,15.78,15.78,15.74,15.74,172400.0,13.2021,13.2021,13.1687,13.1687,172400.0
2011-12-07 14:20:00,15.74,15.74,15.72,15.72,199600.0,13.1687,13.1687,13.1519,13.1519,199600.0
2011-12-07 14:30:00,15.73,15.79,15.73,15.79,193600.0,13.1603,13.2105,13.1603,13.2105,193600.0
2011-12-07 14:40:00,15.79,15.81,15.75,15.76,526400.0,13.2105,13.2272,13.177,13.1854,526400.0
2011-12-07 14:50:00,15.76,15.8,15.76,15.79,160400.0,13.1854,13.2189,13.1854,13.2105,160400.0
2011-12-07 15:00:00,15.79,15.82,15.79,15.8,140000.0,13.2105,13.2356,13.2105,13.2189,140000.0
2011-12-07 15:10:00,15.8,15.85,15.79,15.84,248400.0,13.2189,13.2607,13.2105,13.2523,248400.0
2011-12-07 15:20:00,15.84,15.87,15.83,15.86,295600.0,13.2523,13.2774,13.244,13.2691,295600.0
2011-12-07 15:30:00,15.86,15.9,15.83,15.9,354800.0,13.2691,13.3025,13.244,13.3025,354800.0
2011-12-07 15:40:00,15.91,15.95,15.83,15.84,1329600.0,13.3109,13.3444,13.244,13.2523,1329600.0
2011-12-07 15:50:00,15.84,15.85,15.74,15.77,2381600.0,13.2523,13.2607,13.1687,13.1938,2381600.0
2011-12-08 09:30:00,15.73,15.82,15.72,15.79,283200.0,13.1603,13.2356,13.1519,13.2105,283200.0
2011-12-08 09:40:00,15.79,15.8,15.7,15.76,358800.0,13.2105,13.2189,13.1352,13.1854,358800.0
2011-12-08 09:50:00,15.76,15.81,15.73,15.81,268800.0,13.1854,13.2272,13.1603,13.2272,268800.0
2011-12-08 10:00:00,15.81,15.82,15.77,15.77,283600.0,13.2272,13.2356,13.1938,13.1938,283600.0
2011-12-08 10:10:00,15.77,15.82,15.76,15.8,236400.0,13.1938,13.2356,13.1854,13.2189,236400.0
2011-12-08 10:20:00,15.8,15.84,15.79,15.8,368000.0,13.2189,13.2523,13.2105,13.2189,368000.0
2011-12-08 10:30:00,15.8,15.83,15.78,15.81,275200.0,13.2189,13.244,13.2021,13.2272,275200.0
2011-12-08 10:40:00,15.81,15.81,15.78,15.78,308400.0,13.2272,13.2272,13.2021,13.2021,308400.0
2011-12-08 10:50:00,15.78,15.79,15.74,15.74,252400.0,13.2021,13.2105,13.1687,13.1687,252400.0
2011-12-08 11:00:00,15.74,15.75,15.71,15.71,268000.0,13.1687,13.177,13.1436,13.1436,268000.0
2011-12-08 11:10:00,15.71,15.73,15.69,15.72,208800.0,13.1436,13.1603,13.1268,13.1519,208800.0
2011-12-08 11:20:00,15.72,15.76,15.72,15.74,120800.0,13.1519,13.1854,13.1519,13.1687,120800.0
2011-12-08 11:30:00,15.74,15.78,15.72,15.72,240000.0,13.1687,13.2021,13.1519,13.1519,240000.0
2011-12-08 11:40:00,15.72,15.77,15.71,15.77,370800.0,13.1519,13.1938,13.1436,13.1938,370800.0
2011-12-08 11:50:00,15.77,15.79,15.76,15.78,189200.0,13.1938,13.2105,13.1854,13.2021,189200.0
2011-12-08 12:00:00,15.78,15.79,15.76,15.78,347200.0,13.2021,13.2105,13.1854,13.2021,347200.0
2011-12-08 12:10:00,15.78,15.79,15.77,15.78,164800.0,13.2021,13.2105,13.1938,13.2021,164800.0
2011-12-08 12:20:00,15.78,15.79,15.76,15.76,136000.0,13.2021,13.2105,13.1854,13.1854,136000.0
2011-12-08 12:30:00,15.76,15.77,15.75,15.76,141600.0,13.1854,13.1938,13.177,13.1854,141600.0
2011-12-08 12:40:00,15.76,15.78,15.74,15.76,116800.0,13.1854,13.2021,13.1687,13.1854,116800.0
2011-12-08 12:50:00,15.77,15.78,15.72,15.72,133200.0,13.1938,13.2021,13.1519,13.1519,133200.0
2011-12-08 13:00:00,15.72,15.72,15.62,15.63,346400.0,13.1519,13.1519,13.0683,13.0766,346400.0
2011-12-08 13:10:00,15.63,15.65,15.6,15.65,215600.0,13.0766,13.0934,13.0516,13.0934,215600.0
2011-12-08 13:20:00,15.65,15.65,15.62,15.64,152400.0,13.0934,13.0934,13.0683,13.085,152400.0
2011-12-08 13:30:00,15.64,15.65,15.63,15.65,206000.0,13.085,13.0934,13.0766,13.0934,206000.0
2011-12-08 13:40:00,15.65,15.68,15.64,15.64,362000.0,13.0934,13.1185,13.085,13.085,362000.0
2011-12-08 13:50:00,15.64,15.66,15.63,15.65,197200.0,13.085,13.1017,13.0766,13.0934,197200.0
2011-12-08 14:00:00,15.65,15.65,15.62,15.64,196400.0,13.0934,13.0934,13.0683,13.085,196400.0
2011-12-08 14:10:00,15.64,15.65,15.63,15.65,156800.0,13.085,13.0934,13.0766,13.0934,156800.0
2011-12-08 14:20:00,15.65,15.65,15.63,15.63,212000.0,13.0934,13.0934,13.0766,13.0766,212000.0
2011-12-08 14:30:00,15.63,15.64,15.61,15.61,249200.0,13.0766,13.085,13.0599,13.0599,249200.0
2011-12-08 14:40:00,15.61,15.62,15.58,15.62,281600.0,13.0599,13.0683,13.0348,13.0683,281600.0
2011-12-08 14:50:00,15.61,15.62,15.6,15.62,229600.0,13.0599,13.0683,13.0516,13.0683,229600.0
2011-12-08 15:00:00,15.62,15.63,15.6,15.6,233600.0,13.0683,13.0766,13.0516,13.0516,233600.0
2011-12-08 15:10:00,15.6,15.66,15.6,15.66,314000.0,13.0516,13.1017,13.0516,13.1017,314000.0
2011-12-08 15:20:00,15.66,15.69,15.65,15.66,324000.0,13.1017,13.1268,13.0934,13.1017,324000.0
2011-12-08 15:30:00,15.66,15.71,15.66,15.66,743200.0,13.1017,13.1436,13.1017,13.1017,743200.0
2011-12-08 15:40:00,15.66,15.67,15.6,15.62,788800.0,13.1017,13.1101,13.0516,13.0683,788800.0
2011-12-08 15:50:00,15.62,15.63,15.56,15.59,1021200.0,13.0683,13.0766,13.0181,13.0432,1021200.0
2011-12-09 09:30:00,15.67,15.72,15.66,15.67,178800.0,13.1101,13.1519,13.1017,13.1101,178800.0
2011-12-09 09:40:00,15.67,15.71,15.62,15.69,347200.0,13.1101,13.1436,13.0683,13.1268,347200.0
2011-12-09 09:50:00,15.69,15.73,15.67,15.68,322800.0,13.1268,13.1603,13.1101,13.1185,322800.0
2011-12-09 10:00:00,15.68,15.76,15.68,15.76,562800.0,13.1185,13.1854,13.1185,13.1854,562800.0
2011-12-09 10:10:00,15.76,15.79,15.7,15.71,350400.0,13.1854,13.2105,13.1352,13.1436,350400.0
2011-12-09 10:20:00,15.71,15.74,15.7,15.73,176800.0,13.1436,13.1687,13.1352,13.1603,176800.0
2011-12-09 10:30:00,15.73,15.75,15.7,15.7,279600.0,13.1603,13.177,13.1352,13.1352,279600.0
2011-12-09 10:40:00,15.7,15.72,15.68,15.7,152800.0,13.1352,13.1519,13.1185,13.1352,152800.0
2011-12-09 10:50:00,15.7,15.76,15.68,15.76,308000.0,13.1352,13.1854,13.1185,13.1854,308000.0
2011-12-09 11:00:00,15.76,15.83,15.76,15.78,272400.0,13.1854,13.244,13.1854,13.2021,272400.0
2011-12-09 11:10:00,15.78,15.82,15.78,15.8,179200.0,13.2021,13.2356,13.2021,13.2189,179200.0
2011-12-09 11:20:00,15.81,15.81,15.78,15.79,85200.0,13.2272,13.2272,13.2021,13.2105,85200.0
2011-12-09 11:30:00,15.79,15.8,15.78,15.79,92800.0,13.2105,13.2189,13.2021,13.2105,92800.0
2011-12-09 11:40:00,15.79,15.81,15.77,15.77,144800.0,13.2105,13.2272,13.1938,13.1938,144800.0
2011-12-09 11:50:00,15.77,15.79,15.77,15.77,73600.0,13.1938,13.2105,13.1938,13.1938,73600.0
2011-12-09 12:00:00,15.77,15.78,15.74,15.75,100800.0,13.1938,13.2021,13.1687,13.177,100800.0
2011-12-09 12:10:00,15.75,15.77,15.74,15.76,104800.0,13.177,13.1938,13.1687,13.1854,104800.0
2011-12-09 12:20:00,15.76,15.78,15.75,15.76,60000.0,13.1854,13.2021,13.177,13.1854,60000.0
2011-12-09 12:30:00,15.76,15.79,15.74,15.79,110800.0,13.1854,13.2105,13.1687,13.2105,110800.0
2011-12-09 12:40:00,15.78,15.81,15.77,15.8,127600.0,13.2021,13.2272,13.1938,13.2189,127600.0
2011-12-09 12:50:00,15.8,15.81,15.79,15.8,76000.0,13.2189,13.2272,13.2105,13.2189,76000.0
2011-12-09 13:00:00,15.8,15.81,15.79,15.8,81600.0,13.2189,13.2272,13.2105,13.2189,81600.0
2011-12-09 13:10:00,15.81,15.82,15.8,15.81,73200.0,13.2272,13.2356,13.2189,13.2272,73200.0
2011-12-09 13:20:00,15.81,15.84,15.81,15.83,86000.0,13.2272,13.2523,13.2272,13.244,86000.0
2011-12-09 13:30:00,15.83,15.84,15.81,15.82,87600.0,13.244,13.2523,13.2272,13.2356,87600.0
2011-12-09 13:40:00,15.82,15.83,15.8,15.8,154000.0,13.2356,13.244,13.2189,13.2189,154000.0
2011-12-09 13:50:00,15.8,15.8,15.77,15.77,148800.0,13.2189,13.2189,13.1938,13.1938,148800.0
2011-12-09 14:00:00,15.77,15.8,15.77,15.8,101200.0,13.1938,13.2189,13.1938,13.2189,101200.0
2011-12-09 14:10:00,15.8,15.81,15.79,15.79,77200.0,13.2189,13.2272,13.2105,13.2105,77200.0
2011-12-09 14:20:00,15.8,15.83,15.79,15.81,90000.0,13.2189,13.244,13.2105,13.2272,90000.0
2011-12-09 14:30:00,15.82,15.83,15.81,15.81,101600.0,13.2356,13.244,13.2272,13.2272,101600.0
2011-12-09 14:40:00,15.81,15.83,15.8,15.83,68400.0,13.2272,13.244,13.2189,13.244,68400.0
2011-12-09 14:50:00,15.83,15.84,15.81,15.81,89600.0,13.244,13.2523,13.2272,13.2272,89600.0
2011-12-09 15:00:00,15.81,15.82,15.79,15.81,144400.0,13.2272,13.2356,13.2105,13.2272,144400.0
2011-12-09 15:10:00,15.81,15.81,15.79,15.8,104800.0,13.2272,13.2272,13.2105,13.2189,104800.0
2011-12-09 15:20:00,15.8,15.83,15.8,15.83,251200.0,13.2189,13.244,13.2189,13.244,251200.0
2011-12-09 15:30:00,15.83,15.83,15.81,15.81,193600.0,13.244,13.244,13.2272,13.2272,193600.0
2011-12-09 15:40:00,15.81,15.85,15.8,15.8,315200.0,13.2272,13.2607,13.2189,13.2189,315200.0
2011-12-09 15:50:00,15.8,15.84,15.79,15.81,562800.0,13.2189,13.2523,13.2105,13.2272,562800.0
2011-12-12 09:30:00,15.7,15.75,15.64,15.73,298000.0,13.1352,13.177,13.085,13.1603,298000.0
2011-12-12 09:40:00,15.73,15.75,15.71,15.75,85600.0,13.1603,13.177,13.1436,13.177,85600.0
2011-12-12 09:50:00,15.74,15.74,15.63,15.66,192400.0,13.1687,13.1687,13.0766,13.1017,192400.0
2011-12-12 10:00:00,15.65,15.65,15.62,15.62,221200.0,13.0934,13.0934,13.0683,13.0683,221200.0
2011-12-12 10:10:00,15.62,15.64,15.62,15.62,463200.0,13.0683,13.085,13.0683,13.0683,463200.0
2011-12-12 10:20:00,15.62,15.63,15.61,15.62,202400.0,13.0683,13.0766,13.0599,13.0683,202400.0
2011-12-12 10:30:00,15.62,15.63,15.61,15.61,108800.0,13.0683,13.0766,13.0599,13.0599,108800.0
2011-12-12 10:40:00,15.61,15.63,15.61,15.62,78000.0,13.0599,13.0766,13.0599,13.0683,78000.0
2011-12-12 10:50:00,15.62,15.63,15.6,15.62,85600.0,13.0683,13.0766,13.0516,13.0683,85600.0
2011-12-12 11:00:00,15.62,15.63,15.6,15.6,166800.0,13.0683,13.0766,13.0516,13.0516,166800.0
2011-12-12 11:10:00,15.61,15.61,15.57,15.58,202400.0,13.0599,13.0599,13.0265,13.0348,202400.0
2011-12-12 11:20:00,15.58,15.62,15.57,15.61,105600.0,13.0348,13.0683,13.0265,13.0599,105600.0
2011-12-12 11:30:00,15.6,15.63,15.6,15.63,78800.0,13.0516,13.0766,13.0516,13.0766,78800.0
2011-12-12 11:40:00,15.63,15.63,15.6,15.6,132400.0,13.0766,13.0766,13.0516,13.0516,132400.0
2011-12-12 11:50:00,15.6,15.6,15.55,15.57,82400.0,13.0516,13.0516,13.0097,13.0265,82400.0
2011-12-12 12:00:00,15.57,15.59,15.57,15.58,189200.0,13.0265,13.0432,13.0265,13.0348,189200.0
2011-12-12 12:10:00,15.58,15.6,15.58,15.58,70400.0,13.0348,13.0516,13.0348,13.0348,70400.0
2011-12-12 12:20:00,15.58,15.61,15.58,15.6,85200.0,13.0348,13.0599,13.0348,13.0516,85200.0
2011-12-12 12:30:00,15.61,15.62,15.61,15.62,290000.0,13.0599,13.0683,13.0599,13.0683,290000.0
2011-12-12 12:40:00,15.62,15.62,15.61,15.62,67200.0,13.0683,13.0683,13.0599,13.0683,67200.0
2011-12-12 12:50:00,15.62,15.63,15.61,15.62,128800.0,13.0683,13.0766,13.0599,13.0683,128800.0
2011-12-12 13:00:00,15.62,15.63,15.61,15.62,104400.0,13.0683,13.0766,13.0599,13.0683,104400.0
2011-12-12 13:10:00,15.62,15.63,15.61,15.62,95600.0,13.0683,13.0766,13.0599,13.0683,95600.0
2011-12-12 13:20:00,15.62,15.63,15.62,15.62,141200.0,13.0683,13.0766,13.0683,13.0683,141200.0
2011-12-12 13:30:00,15.63,15.65,15.62,15.64,126000.0,13.0766,13.0934,13.0683,13.085,126000.0
2011-12-12 13:40:00,15.64,15.67,15.64,15.67,70000.0,13.085,13.1101,13.085,13.1101,70000.0
2011-12-12 13:50:00,15.67,15.68,15.66,15.67,98800.0,13.1101,13.1185,13.1017,13.1101,98800.0
2011-12-12 14:00:00,15.67,15.67,15.64,15.65,165200.0,13.1101,13.1101,13.085,13.0934,165200.0
2011-12-12 14:10:00,15.65,15.69,15.64,15.69,120000.0,13.0934,13.1268,13.085,13.1268,120000.0
2011-12-12 14:20:00,15.68,15.71,15.68,15.7,148400.0,13.1185,13.1436,13.1185,13.1352,148400.0
2011-12-12 14:30:00,15.7,15.71,15.68,15.68,156000.0,13.1352,13.1436,13.1185,13.1185,156000.0
2011-12-12 14:40:00,15.68,15.72,15.68,15.72,182800.0,13.1185,13.1519,13.1185,13.1519,182800.0
2011-12-12 14:50:00,15.72,15.74,15.71,15.74,183200.0,13.1519,13.1687,13.1436,13.1687,183200.0
2011-12-12 15:00:00,15.74,15.74,15.72,15.72,186000.0,13.1687,13.1687,13.1519,13.1519,186000.0
2011-12-12 15:10:00,15.72,15.72,15.69,15.69,172800.0,13.1519,13.1519,13.1268,13.1268,172800.0
2011-12-12 15:20:00,15.69,15.7,15.67,15.68,432800.0,13.1268,13.1352,13.1101,13.1185,432800.0
2011-12-12 15:30:00,15.68,15.72,15.68,15.72,410400.0,13.1185,13.1519,13.1185,13.1519,410400.0
2011-12-12 15:40:00,15.72,15.73,15.7,15.72,445200.0,13.1519,13.1603,13.1352,13.1519,445200.0
2011-12-12 15:50:00,15.72,15.72,15.71,15.72,614800.0,13.1519,13.1519,13.1436,13.1519,614800.0
2011-12-13 09:30:00,15.76,15.92,15.74,15.88,729600.0,13.1854,13.3193,13.1687,13.2858,729600.0
2011-12-13 09:40:00,15.88,15.91,15.77,15.78,235200.0,13.2858,13.3109,13.1938,13.2021,235200.0
2011-12-13 09:50:00,15.79,15.82,15.76,15.78,297200.0,13.2105,13.2356,13.1854,13.2021,297200.0
2011-12-13 10:00:00,15.79,15.81,15.78,15.79,243200.0,13.2105,13.2272,13.2021,13.2105,243200.0
2011-12-13 10:10:00,15.79,15.81,15.79,15.81,126400.0,13.2105,13.2272,13.2105,13.2272,126400.0
2011-12-13 10:20:00,15.81,15.83,15.8,15.81,188800.0,13.2272,13.244,13.2189,13.2272,188800.0
2011-12-13 10:30:00,15.81,15.83,15.79,15.82,161200.0,13.2272,13.244,13.2105,13.2356,161200.0
2011-12-13 10:40:00,15.82,15.83,15.75,15.78,332400.0,13.2356,13.244,13.177,13.2021,332400.0
2011-12-13 10:50:00,15.78,15.8,15.78,15.79,171600.0,13.2021,13.2189,13.2021,13.2105,171600.0
2011-12-13 11:00:00,15.78,15.78,15.75,15.76,234400.0,13.2021,13.2021,13.177,13.1854,234400.0
2011-12-13 11:10:00,15.77,15.77,15.75,15.76,132000.0,13.1938,13.1938,13.177,13.1854,132000.0
2011-12-13 11:20:00,15.76,15.8,15.75,15.79,114800.0,13.1854,13.2189,13.177,13.2105,114800.0
2011-12-13 11:30:00,15.79,15.82,15.79,15.81,128800.0,13.2105,13.2356,13.2105,13.2272,128800.0
2011-12-13 11:40:00,15.82,15.82,15.79,15.81,244000.0,13.2356,13.2356,13.2105,13.2272,244000.0
2011-12-13 11:50:00,15.81,15.86,15.81,15.86,69600.0,13.2272,13.2691,13.2272,13.2691,69600.0
2011-12-13 12:00:00,15.86,15.86,15.82,15.84,176800.0,13.2691,13.2691,13.2356,13.2523,176800.0
2011-12-13 12:10:00,15.84,15.85,15.83,15.85,101200.0,13.2523,13.2607,13.244,13.2607,101200.0
2011-12-13 12:20:00,15.84,15.85,15.83,15.84,68800.0,13.2523,13.2607,13.244,13.2523,68800.0
2011-12-13 12:30:00,15.84,15.84,15.82,15.82,212400.0,13.2523,13.2523,13.2356,13.2356,212400.0
2011-12-13 12:40:00,15.82,15.82,15.8,15.82,78400.0,13.2356,13.2356,13.2189,13.2356,78400.0
2011-12-13 12:50:00,15.82,15.86,15.81,15.86,90800.0,13.2356,13.2691,13.2272,13.2691,90800.0
2011-12-13 13:00:00,15.85,15.85,15.81,15.83,115200.0,13.2607,13.2607,13.2272,13.244,115200.0
2011-12-13 13:10:00,15.83,15.85,15.83,15.85,100800.0,13.244,13.2607,13.244,13.2607,100800.0
2011-12-13 13:20:00,15.85,15.85,15.82,15.83,69200.0,13.2607,13.2607,13.2356,13.244,69200.0
2011-12-13 13:30:00,15.82,15.83,15.79,15.79,74400.0,13.2356,13.244,13.2105,13.2105,74400.0
2011-12-13 13:40:00,15.8,15.83,15.78,15.81,84800.0,13.2189,13.244,13.2021,13.2272,84800.0
2011-12-13 13:50:00,15.81,15.81,15.8,15.81,58000.0,13.2272,13.2272,13.2189,13.2272,58000.0
2011-12-13 14:00:00,15.81,15.86,15.81,15.85,287200.0,13.2272,13.2691,13.2272,13.2607,287200.0
2011-12-13 14:10:00,15.85,15.85,15.78,15.78,198000.0,13.2607,13.2607,13.2021,13.2021,198000.0
2011-12-13 14:20:00,15.78,15.81,15.75,15.8,190000.0,13.2021,13.2272,13.177,13.2189,190000.0
2011-12-13 14:30:00,15.8,15.8,15.71,15.71,422000.0,13.2189,13.2189,13.1436,13.1436,422000.0
2011-12-13 14:40:00,15.71,15.74,15.7,15.72,269200.0,13.1436,13.1687,13.1352,13.1519,269200.0
2011-12-13 14:50:00,15.72,15.76,15.72,15.74,141200.0,13.1519,13.1854,13.1519,13.1687,141200.0
2011-12-13 15:00:00,15.73,15.76,15.73,15.74,172400.0,13.1603,13.1854,13.1603,13.1687,172400.0
2011-12-13 15:10:00,15.74,15.75,15.67,15.68,259200.0,13.1687,13.177,13.1101,13.1185,259200.0
2011-12-13 15:20:00,15.68,15.7,15.63,15.65,320800.0,13.1185,13.1352,13.0766,13.0934,320800.0
2011-12-13 15:30:00,15.65,15.65,15.56,15.6,475600.0,13.0934,13.0934,13.0181,13.0516,475600.0
2011-12-13 15:40:00,15.6,15.64,15.59,15.64,383600.0,13.0516,13.085,13.0432,13.085,383600.0
2011-12-13 15:50:00,15.64,15.64,15.59,15.62,937600.0,13.085,13.085,13.0432,13.0683,937600.0
2011-12-14 09:30:00,15.62,15.74,15.56,15.62,422400.0,13.0683,13.1687,13.0181,13.0683,422400.0
2011-12-14 09:40:00,15.62,15.75,15.62,15.65,223200.0,13.0683,13.177,13.0683,13.0934,223200.0
2011-12-14 09:50:00,15.65,15.74,15.64,15.69,161600.0,13.0934,13.1687,13.085,13.1268,161600.0
2011-12-14 10:00:00,15.68,15.69,15.6,15.61,154400.0,13.1185,13.1268,13.0516,13.0599,154400.0
2011-12-14 10:10:00,15.61,15.63,15.58,15.63,159600.0,13.0599,13.0766,13.0348,13.0766,159600.0
2011-12-14 10:20:00,15.64,15.64,15.58,15.62,96400.0,13.085,13.085,13.0348,13.0683,96400.0
2011-12-14 10:30:00,15.62,15.63,15.59,15.61,72800.0,13.0683,13.0766,13.0432,13.0599,72800.0
2011-12-14 10:40:00,15.61,15.61,15.58,15.6,107600.0,13.0599,13.0599,13.0348,13.0516,107600.0
2011-12-14 10:50:00,15.6,15.6,15.54,15.54,167200.0,13.0516,13.0516,13.0014,13.0014,167200.0
2011-12-14 11:00:00,15.54,15.56,15.54,15.55,76000.0,13.0014,13.0181,13.0014,13.0097,76000.0
2011-12-14 11:10:00,15.56,15.6,15.55,15.6,143200.0,13.0181,13.0516,13.0097,13.0516,143200.0
2011-12-14 11:20:00,15.6,15.62,15.57,15.58,128800.0,13.0516,13.0683,13.0265,13.0348,128800.0
2011-12-14 11:30:00,15.58,15.58,15.52,15.53,230800.0,13.0348,13.0348,12.9846,12.993,230800.0
2011-12-14 11:40:00,15.53,15.55,15.53,15.55,69200.0,12.993,13.0097,12.993,13.0097,69200.0
2011-12-14 11:50:00,15.56,15.56,15.53,15.53,80800.0,13.0181,13.0181,12.993,12.993,80800.0
2011-12-14 12:00:00,15.53,15.57,15.53,15.57,111600.0,12.993,13.0265,12.993,13.0265,111600.0
2011-12-14 12:10:00,15.58,15.6,15.57,15.59,154400.0,13.0348,13.0516,13.0265,13.0432,154400.0
2011-12-14 12:20:00,15.59,15.59,15.56,15.57,55600.0,13.0432,13.0432,13.0181,13.0265,55600.0
2011-12-14 12:30:00,15.58,15.6,15.58,15.59,108000.0,13.0348,13.0516,13.0348,13.0432,108000.0
2011-12-14 12:40:00,15.59,15.61,15.59,15.59,96400.0,13.0432,13.0599,13.0432,13.0432,96400.0
2011-12-14 12:50:00,15.59,15.6,15.57,15.59,79600.0,13.0432,13.0516,13.0265,13.0432,79600.0
2011-12-14 13:00:00,15.59,15.61,15.56,15.6,93600.0,13.0432,13.0599,13.0181,13.0516,93600.0
2011-12-14 13:10:00,15.6,15.62,15.58,15.61,110400.0,13.0516,13.0683,13.0348,13.0599,110400.0
2011-12-14 13:20:00,15.62,15.62,15.6,15.62,95600.0,13.0683,13.0683,13.0516,13.0683,95600.0
2011-12-14 13:30:00,15.62,15.63,15.6,15.63,120800.0,13.0683,13.0766,13.0516,13.0766,120800.0
2011-12-14 13:40:00,15.63,15.64,15.62,15.62,170400.0,13.0766,13.085,13.0683,13.0683,170400.0
2011-12-14 13:50:00,15.62,15.62,15.58,15.59,114000.0,13.0683,13.0683,13.0348,13.0432,114000.0
2011-12-14 14:00:00,15.59,15.59,15.55,15.55,92400.0,13.0432,13.0432,13.0097,13.0097,92400.0
2011-12-14 14:10:00,15.55,15.58,15.54,15.58,122800.0,13.0097,13.0348,13.0014,13.0348,122800.0
2011-12-14 14:20:00,15.58,15.61,15.57,15.59,86400.0,13.0348,13.0599,13.0265,13.0432,86400.0
2011-12-14 14:30:00,15.59,15.59,15.53,15.54,80400.0,13.0432,13.0432,12.993,13.0014,80400.0
2011-12-14 14:40:00,15.54,15.58,15.54,15.58,78400.0,13.0014,13.0348,13.0014,13.0348,78400.0
2011-12-14 14:50:00,15.58,15.58,15.52,15.54,132400.0,13.0348,13.0348,12.9846,13.0014,132400.0
2011-12-14 15:00:00,15.54,15.54,15.51,15.51,230400.0,13.0014,13.0014,12.9763,12.9763,230400.0
2011-12-14 15:10:00,15.51,15.59,15.51,15.56,293600.0,12.9763,13.0432,12.9763,13.0181,293600.0
2011-12-14 15:20:00,15.56,15.57,15.54,15.57,241600.0,13.0181,13.0265,13.0014,13.0265,241600.0
2011-12-14 15:30:00,15.57,15.57,15.54,15.55,265600.0,13.0265,13.0265,13.0014,13.0097,265600.0
2011-12-14 15:40:00,15.55,15.58,15.54,15.58,393600.0,13.0097,13.0348,13.0014,13.0348,393600.0
2011-12-14 15:50:00,15.57,15.58,15.54,15.54,648800.0,13.0265,13.0348,13.0014,13.0014,648800.0
2011-12-15 09:30:00,15.69,15.71,15.56,15.64,348400.0,13.1268,13.1436,13.0181,13.085,348400.0
2011-12-15 09:40:00,15.65,15.65,15.56,15.58,196800.0,13.0934,13.0934,13.0181,13.0348,196800.0
2011-12-15 09:50:00,15.58,15.63,15.57,15.59,186400.0,13.0348,13.0766,13.0265,13.0432,186400.0
2011-12-15 10:00:00,15.6,15.63,15.56,15.61,147600.0,13.0516,13.0766,13.0181,13.0599,147600.0
2011-12-15 10:10:00,15.6,15.6,15.54,15.57,170400.0,13.0516,13.0516,13.0014,13.0265,170400.0
2011-12-15 10:20:00,15.57,15.59,15.54,15.54,106800.0,13.0265,13.0432,13.0014,13.0014,106800.0
2011-12-15 10:30:00,15.54,15.57,15.53,15.54,113600.0,13.0014,13.0265,12.993,13.0014,113600.0
2011-12-15 10:40:00,15.54,15.56,15.52,15.53,206400.0,13.0014,13.0181,12.9846,12.993,206400.0
2011-12-15 10:50:00,15.54,15.56,15.52,15.54,110400.0,13.0014,13.0181,12.9846,13.0014,110400.0
2011-12-15 11:00:00,15.54,15.55,15.51,15.51,55200.0,13.0014,13.0097,12.9763,12.9763,55200.0
2011-12-15 11:10:00,15.51,15.54,15.51,15.52,105600.0,12.9763,13.0014,12.9763,12.9846,105600.0
2011-12-15 11:20:00,15.52,15.55,15.51,15.54,86000.0,12.9846,13.0097,12.9763,13.0014,86000.0
2011-12-15 11:30:00,15.55,15.56,15.54,15.54,130800.0,13.0097,13.0181,13.0014,13.0014,130800.0
2011-12-15 11:40:00,15.54,15.55,15.53,15.53,126400.0,13.0014,13.0097,12.993,12.993,126400.0
2011-12-15 11:50:00,15.52,15.53,15.5,15.53,89600.0,12.9846,12.993,12.9679,12.993,89600.0
2011-12-15 12:00:00,15.53,15.54,15.53,15.53,112000.0,12.993,13.0014,12.993,12.993,112000.0
2011-12-15 12:10:00,15.53,15.54,15.52,15.53,62000.0,12.993,13.0014,12.9846,12.993,62000.0
2011-12-15 12:20:00,15.53,15.58,15.53,15.58,121200.0,12.993,13.0348,12.993,13.0348,121200.0
2011-12-15 12:30:00,15.58,15.59,15.56,15.57,65600.0,13.0348,13.0432,13.0181,13.0265,65600.0
2011-12-15 12:40:00,15.57,15.59,15.57,15.57,91200.0,13.0265,13.0432,13.0265,13.0265,91200.0
2011-12-15 12:50:00,15.56,15.57,15.55,15.56,88800.0,13.0181,13.0265,13.0097,13.0181,88800.0
2011-12-15 13:00:00,15.56,15.59,15.55,15.58,55200.0,13.0181,13.0432,13.0097,13.0348,55200.0
2011-12-15 13:10:00,15.58,15.59,15.56,15.58,95200.0,13.0348,13.0432,13.0181,13.0348,95200.0
2011-12-15 13:20:00,15.58,15.58,15.56,15.56,78000.0,13.0348,13.0348,13.0181,13.0181,78000.0
2011-12-15 13:30:00,15.56,15.58,15.53,15.55,81200.0,13.0181,13.0348,12.993,13.0097,81200.0
2011-12-15 13:40:00,15.55,15.58,15.54,15.58,118800.0,13.0097,13.0348,13.0014,13.0348,118800.0
2011-12-15 13:50:00,15.58,15.59,15.56,15.56,106000.0,13.0348,13.0432,13.0181,13.0181,106000.0
2011-12-15 14:00:00,15.56,15.59,15.56,15.57,130000.0,13.0181,13.0432,13.0181,13.0265,130000.0
2011-12-15 14:10:00,15.56,15.6,15.56,15.59,148800.0,13.0181,13.0516,13.0181,13.0432,148800.0
2011-12-15 14:20:00,15.59,15.59,15.55,15.55,69600.0,13.0432,13.0432,13.0097,13.0097,69600.0
2011-12-15 14:30:00,15.55,15.56,15.54,15.56,124400.0,13.0097,13.0181,13.0014,13.0181,124400.0
2011-12-15 14:40:00,15.56,15.56,15.53,15.53,142800.0,13.0181,13.0181,12.993,12.993,142800.0
2011-12-15 14:50:00,15.53,15.56,15.53,15.56,156400.0,12.993,13.0181,12.993,13.0181,156400.0
2011-12-15 15:00:00,15.56,15.59,15.55,15.58,190800.0,13.0181,13.0432,13.0097,13.0348,190800.0
2011-12-15 15:10:00,15.58,15.61,15.58,15.6,150000.0,13.0348,13.0599,13.0348,13.0516,150000.0
2011-12-15 15:20:00,15.6,15.6,15.57,15.58,263200.0,13.0516,13.0516,13.0265,13.0348,263200.0
2011-12-15 15:30:00,15.58,15.6,15.57,15.59,302800.0,13.0348,13.0516,13.0265,13.0432,302800.0
2011-12-15 15:40:00,15.58,15.61,15.55,15.58,656400.0,13.0348,13.0599,13.0097,13.0348,656400.0
2011-12-15 15:50:00,15.58,15.58,15.55,15.56,737600.0,13.0348,13.0348,13.0097,13.0181,737600.0
2011-12-16 09:30:00,15.83,15.83,15.62,15.71,1669200.0,13.244,13.244,13.0683,13.1436,1669200.0
2011-12-16 09:40:00,15.71,15.73,15.63,15.65,142000.0,13.1436,13.1603,13.0766,13.0934,142000.0
2011-12-16 09:50:00,15.65,15.7,15.65,15.69,151600.0,13.0934,13.1352,13.0934,13.1268,151600.0
2011-12-16 10:00:00,15.69,15.7,15.66,15.7,190800.0,13.1268,13.1352,13.1017,13.1352,190800.0
2011-12-16 10:10:00,15.7,15.74,15.69,15.74,142400.0,13.1352,13.1687,13.1268,13.1687,142400.0
2011-12-16 10:20:00,15.73,15.74,15.69,15.7,123600.0,13.1603,13.1687,13.1268,13.1352,123600.0
2011-12-16 10:30:00,15.7,15.74,15.7,15.74,198000.0,13.1352,13.1687,13.1352,13.1687,198000.0
2011-12-16 10:40:00,15.73,15.74,15.72,15.72,92400.0,13.1603,13.1687,13.1519,13.1519,92400.0
2011-12-16 10:50:00,15.73,15.73,15.71,15.72,86400.0,13.1603,13.1603,13.1436,13.1519,86400.0
2011-12-16 11:00:00,15.72,15.73,15.7,15.72,92000.0,13.1519,13.1603,13.1352,13.1519,92000.0
2011-12-16 11:10:00,15.72,15.73,15.72,15.72,60000.0,13.1519,13.1603,13.1519,13.1519,60000.0
2011-12-16 11:20:00,15.72,15.73,15.71,15.71,58000.0,13.1519,13.1603,13.1436,13.1436,58000.0
2011-12-16 11:30:00,15.71,15.71,15.66,15.67,100000.0,13.1436,13.1436,13.1017,13.1101,100000.0
2011-12-16 11:40:00,15.67,15.68,15.66,15.66,217600.0,13.1101,13.1185,13.1017,13.1017,217600.0
2011-12-16 11:50:00,15.66,15.68,15.65,15.65,262000.0,13.1017,13.1185,13.0934,13.0934,262000.0
2011-12-16 12:00:00,15.65,15.66,15.64,15.65,151600.0,13.0934,13.1017,13.085,13.0934,151600.0
2011-12-16 12:10:00,15.65,15.66,15.65,15.65,88400.0,13.0934,13.1017,13.0934,13.0934,88400.0
2011-12-16 12:20:00,15.65,15.66,15.63,15.63,161600.0,13.0934,13.1017,13.0766,13.0766,161600.0
2011-12-16 12:30:00,15.63,15.63,15.59,15.59,237600.0,13.0766,13.0766,13.0432,13.0432,237600.0
2011-12-16 12:40:00,15.59,15.6,15.58,15.6,277200.0,13.0432,13.0516,13.0348,13.0516,277200.0
2011-12-16 12:50:00,15.59,15.64,15.58,15.61,287200.0,13.0432,13.085,13.0348,13.0599,287200.0
2011-12-16 13:00:00,15.61,15.63,15.6,15.61,254400.0,13.0599,13.0766,13.0516,13.0599,254400.0
2011-12-16 13:10:00,15.61,15.63,15.61,15.62,214800.0,13.0599,13.0766,13.0599,13.0683,214800.0
2011-12-16 13:20:00,15.62,15.64,15.62,15.63,137200.0,13.0683,13.085,13.0683,13.0766,137200.0
2011-12-16 13:30:00,15.63,15.63,15.61,15.61,178400.0,13.0766,13.0766,13.0599,13.0599,178400.0
2011-12-16 13:40:00,15.61,15.63,15.59,15.62,247600.0,13.0599,13.0766,13.0432,13.0683,247600.0
2011-12-16 13:50:00,15.63,15.63,15.56,15.56,245200.0,13.0766,13.0766,13.0181,13.0181,245200.0
2011-12-16 14:00:00,15.56,15.57,15.53,15.55,296000.0,13.0181,13.0265,12.993,13.0097,296000.0
2011-12-16 14:10:00,15.55,15.58,15.54,15.55,233200.0,13.0097,13.0348,13.0014,13.0097,233200.0
2011-12-16 14:20:00,15.55,15.55,15.52,15.52,170800.0,13.0097,13.0097,12.9846,12.9846,170800.0
2011-12-16 14:30:00,15.52,15.52,15.49,15.49,408400.0,12.9846,12.9846,12.9595,12.9595,408400.0
2011-12-16 14:40:00,15.49,15.5,15.48,15.49,289600.0,12.9595,12.9679,12.9512,12.9595,289600.0
2011-12-16 14:50:00,15.5,15.53,15.49,15.53,184800.0,12.9679,12.993,12.9595,12.993,184800.0
2011-12-16 15:00:00,15.53,15.55,15.53,15.55,194400.0,12.993,13.0097,12.993,13.0097,194400.0
2011-12-16 15:10:00,15.55,15.57,15.55,15.55,192000.0,13.0097,13.0265,13.0097,13.0097,192000.0
2011-12-16 15:20:00,15.56,15.56,15.51,15.52,309200.0,13.0181,13.0181,12.9763,12.9846,309200.0
2011-12-16 15:30:00,15.52,15.55,15.52,15.54,367200.0,12.9846,13.0097,12.9846,13.0014,367200.0
2011-12-16 15:40:00,15.54,15.56,15.51,15.54,565200.0,13.0014,13.0181,12.9763,13.0014,565200.0
2011-12-16 15:50:00,15.54,15.56,15.54,15.54,1002000.0,13.0014,13.0181,13.0014,13.0014,1002000.0
2011-12-19 09:30:00,15.59,15.63,15.56,15.61,217600.0,13.0432,13.0766,13.0181,13.0599,217600.0
2011-12-19 09:40:00,15.61,15.62,15.56,15.56,201600.0,13.0599,13.0683,13.0181,13.0181,201600.0
2011-12-19 09:50:00,15.56,15.58,15.54,15.57,104800.0,13.0181,13.0348,13.0014,13.0265,104800.0
2011-12-19 10:00:00,15.57,15.57,15.53,15.56,133600.0,13.0265,13.0265,12.993,13.0181,133600.0
2011-12-19 10:10:00,15.56,15.57,15.54,15.54,134000.0,13.0181,13.0265,13.0014,13.0014,134000.0
2011-12-19 10:20:00,15.54,15.58,15.54,15.56,126000.0,13.0014,13.0348,13.0014,13.0181,126000.0
2011-12-19 10:30:00,15.56,15.59,15.56,15.59,191600.0,13.0181,13.0432,13.0181,13.0432,191600.0
2011-12-19 10:40:00,15.58,15.59,15.52,15.53,182800.0,13.0348,13.0432,12.9846,12.993,182800.0
2011-12-19 10:50:00,15.53,15.53,15.51,15.52,118800.0,12.993,12.993,12.9763,12.9846,118800.0
2011-12-19 11:00:00,15.53,15.53,15.47,15.48,133600.0,12.993,12.993,12.9428,12.9512,133600.0
2011-12-19 11:10:00,15.48,15.51,15.48,15.5,79200.0,12.9512,12.9763,12.9512,12.9679,79200.0
2011-12-19 11:20:00,15.51,15.51,15.48,15.5,136000.0,12.9763,12.9763,12.9512,12.9679,136000.0
2011-12-19 11:30:00,15.5,15.5,15.46,15.46,90400.0,12.9679,12.9679,12.9344,12.9344,90400.0
2011-12-19 11:40:00,15.46,15.46,15.4,15.4,330800.0,12.9344,12.9344,12.8842,12.8842,330800.0
2011-12-19 11:50:00,15.4,15.41,15.4,15.4,220000.0,12.8842,12.8926,12.8842,12.8842,220000.0
2011-12-19 12:00:00,15.4,15.44,15.4,15.43,248000.0,12.8842,12.9177,12.8842,12.9093,248000.0
2011-12-19 12:10:00,15.43,15.44,15.42,15.43,157200.0,12.9093,12.9177,12.901,12.9093,157200.0
2011-12-19 12:20:00,15.43,15.44,15.42,15.43,127200.0,12.9093,12.9177,12.901,12.9093,127200.0
2011-12-19 12:30:00,15.43,15.43,15.4,15.4,198000.0,12.9093,12.9093,12.8842,12.8842,198000.0
2011-12-19 12:40:00,15.4,15.4,15.4,15.4,135200.0,12.8842,12.8842,12.8842,12.8842,135200.0
2011-12-19 12:50:00,15.4,15.42,15.4,15.42,163600.0,12.8842,12.901,12.8842,12.901,163600.0
2011-12-19 13:00:00,15.42,15.44,15.42,15.44,196400.0,12.901,12.9177,12.901,12.9177,196400.0
2011-12-19 13:10:00,15.44,15.44,15.4,15.4,132400.0,12.9177,12.9177,12.8842,12.8842,132400.0
2011-12-19 13:20:00,15.4,15.41,15.39,15.4,111600.0,12.8842,12.8926,12.8759,12.8842,111600.0
2011-12-19 13:30:00,15.41,15.42,15.4,15.4,152800.0,12.8926,12.901,12.8842,12.8842,152800.0
2011-12-19 13:40:00,15.4,15.43,15.4,15.42,138400.0,12.8842,12.9093,12.8842,12.901,138400.0
2011-12-19 13:50:00,15.43,15.44,15.42,15.42,112400.0,12.9093,12.9177,12.901,12.901,112400.0
2011-12-19 14:00:00,15.42,15.42,15.4,15.41,181200.0,12.901,12.901,12.8842,12.8926,181200.0
2011-12-19 14:10:00,15.41,15.42,15.4,15.4,121200.0,12.8926,12.901,12.8842,12.8842,121200.0
2011-12-19 14:20:00,15.4,15.41,15.38,15.39,195200.0,12.8842,12.8926,12.8675,12.8759,195200.0
2011-12-19 14:30:00,15.39,15.4,15.37,15.38,154800.0,12.8759,12.8842,12.8591,12.8675,154800.0
2011-12-19 14:40:00,15.38,15.4,15.38,15.4,150400.0,12.8675,12.8842,12.8675,12.8842,150400.0
2011-12-19 14:50:00,15.4,15.44,15.4,15.44,144400.0,12.8842,12.9177,12.8842,12.9177,144400.0
2011-12-19 15:00:00,15.44,15.44,15.37,15.38,547600.0,12.9177,12.9177,12.8591,12.8675,547600.0
2011-12-19 15:10:00,15.38,15.39,15.36,15.39,297600.0,12.8675,12.8759,12.8508,12.8759,297600.0
2011-12-19 15:20:00,15.39,15.4,15.37,15.37,334800.0,12.8759,12.8842,12.8591,12.8591,334800.0
2011-12-19 15:30:00,15.37,15.39,15.36,15.39,354800.0,12.8591,12.8759,12.8508,12.8759,354800.0
2011-12-19 15:40:00,15.39,15.4,15.36,15.36,584000.0,12.8759,12.8842,12.8508,12.8508,584000.0
2011-12-19 15:50:00,15.36,15.38,15.34,15.38,1076000.0,12.8508,12.8675,12.834,12.8675,1076000.0
2011-12-20 09:30:00,15.63,15.65,15.55,15.65,383200.0,13.0766,13.0934,13.0097,13.0934,383200.0
2011-12-20 09:40:00,15.64,15.7,15.63,15.64,263600.0,13.085,13.1352,13.0766,13.085,263600.0
2011-12-20 09:50:00,15.64,15.66,15.6,15.66,242800.0,13.085,13.1017,13.0516,13.1017,242800.0
2011-12-20 10:00:00,15.66,15.68,15.63,15.65,216000.0,13.1017,13.1185,13.0766,13.0934,216000.0
2011-12-20 10:10:00,15.65,15.65,15.6,15.61,155600.0,13.0934,13.0934,13.0516,13.0599,155600.0
2011-12-20 10:20:00,15.61,15.65,15.59,15.64,215200.0,13.0599,13.0934,13.0432,13.085,215200.0
2011-12-20 10:30:00,15.64,15.65,15.63,15.65,175200.0,13.085,13.0934,13.0766,13.0934,175200.0
2011-12-20 10:40:00,15.65,15.68,15.65,15.67,146000.0,13.0934,13.1185,13.0934,13.1101,146000.0
2011-12-20 10:50:00,15.67,15.69,15.67,15.68,146000.0,13.1101,13.1268,13.1101,13.1185,146000.0
2011-12-20 11:00:00,15.68,15.7,15.67,15.67,146400.0,13.1185,13.1352,13.1101,13.1101,146400.0
2011-12-20 11:10:00,15.67,15.69,15.66,15.68,128000.0,13.1101,13.1268,13.1017,13.1185,128000.0
2011-12-20 11:20:00,15.68,15.7,15.67,15.7,114800.0,13.1185,13.1352,13.1101,13.1352,114800.0
2011-12-20 11:30:00,15.7,15.71,15.69,15.7,107200.0,13.1352,13.1436,13.1268,13.1352,107200.0
2011-12-20 11:40:00,15.7,15.73,15.68,15.72,139600.0,13.1352,13.1603,13.1185,13.1519,139600.0
2011-12-20 11:50:00,15.73,15.74,15.71,15.72,154000.0,13.1603,13.1687,13.1436,13.1519,154000.0
2011-12-20 12:00:00,15.72,15.72,15.69,15.7,89200.0,13.1519,13.1519,13.1268,13.1352,89200.0
2011-12-20 12:10:00,15.7,15.71,15.68,15.68,102000.0,13.1352,13.1436,13.1185,13.1185,102000.0
2011-12-20 12:20:00,15.68,15.69,15.67,15.69,124000.0,13.1185,13.1268,13.1101,13.1268,124000.0
2011-12-20 12:30:00,15.69,15.73,15.69,15.73,116400.0,13.1268,13.1603,13.1268,13.1603,116400.0
2011-12-20 12:40:00,15.73,15.75,15.73,15.74,136000.0,13.1603,13.177,13.1603,13.1687,136000.0
2011-12-20 12:50:00,15.74,15.75,15.74,15.74,106800.0,13.1687,13.177,13.1687,13.1687,106800.0
2011-12-20 13:00:00,15.75,15.79,15.74,15.79,244000.0,13.177,13.2105,13.1687,13.2105,244000.0
2011-12-20 13:10:00,15.79,15.79,15.76,15.76,93200.0,13.2105,13.2105,13.1854,13.1854,93200.0
2011-12-20 13:20:00,15.76,15.76,15.74,15.74,124400.0,13.1854,13.1854,13.1687,13.1687,124400.0
2011-12-20 13:30:00,15.74,15.74,15.72,15.73,125600.0,13.1687,13.1687,13.1519,13.1603,125600.0
2011-12-20 13:40:00,15.73,15.74,15.72,15.73,114400.0,13.1603,13.1687,13.1519,13.1603,114400.0
2011-12-20 13:50:00,15.73,15.74,15.7,15.71,105600.0,13.1603,13.1687,13.1352,13.1436,105600.0
2011-12-20 14:00:00,15.71,15.71,15.69,15.69,140000.0,13.1436,13.1436,13.1268,13.1268,140000.0
2011-12-20 14:10:00,15.69,15.7,15.69,15.69,109200.0,13.1268,13.1352,13.1268,13.1268,109200.0
2011-12-20 14:20:00,15.69,15.7,15.69,15.7,143600.0,13.1268,13.1352,13.1268,13.1352,143600.0
2011-12-20 14:30:00,15.7,15.72,15.7,15.71,107600.0,13.1352,13.1519,13.1352,13.1436,107600.0
2011-12-20 14:40:00,15.72,15.78,15.72,15.78,262400.0,13.1519,13.2021,13.1519,13.2021,262400.0
2011-12-20 14:50:00,15.78,15.78,15.74,15.75,126400.0,13.2021,13.2021,13.1687,13.177,126400.0
2011-12-20 15:00:00,15.75,15.75,15.74,15.75,264000.0,13.177,13.177,13.1687,13.177,264000.0
2011-12-20 15:10:00,15.75,15.76,15.74,15.75,261200.0,13.177,13.1854,13.1687,13.177,261200.0
2011-12-20 15:20:00,15.74,15.75,15.73,15.74,212000.0,13.1687,13.177,13.1603,13.1687,212000.0
2011-12-20 15:30:00,15.74,15.77,15.73,15.77,344800.0,13.1687,13.1938,13.1603,13.1938,344800.0
2011-12-20 15:40:00,15.77,15.81,15.76,15.79,700800.0,13.1938,13.2272,13.1854,13.2105,700800.0
2011-12-20 15:50:00,15.79,15.8,15.77,15.78,663200.0,13.2105,13.2189,13.1938,13.2021,663200.0
2011-12-21 09:30:00,15.81,15.87,15.74,15.75,507600.0,13.2272,13.2774,13.1687,13.177,507600.0
2011-12-21 09:40:00,15.75,15.77,15.72,15.73,354800.0,13.177,13.1938,13.1519,13.1603,354800.0
2011-12-21 09:50:00,15.73,15.76,15.7,15.74,116000.0,13.1603,13.1854,13.1352,13.1687,116000.0
2011-12-21 10:00:00,15.74,15.77,15.65,15.75,208000.0,13.1687,13.1938,13.0934,13.177,208000.0
2011-12-21 10:10:00,15.74,15.76,15.73,15.74,148000.0,13.1687,13.1854,13.1603,13.1687,148000.0
2011-12-21 10:20:00,15.74,15.76,15.71,15.72,136400.0,13.1687,13.1854,13.1436,13.1519,136400.0
2011-12-21 10:30:00,15.72,15.78,15.71,15.78,115200.0,13.1519,13.2021,13.1436,13.2021,115200.0
2011-12-21 10:40:00,15.79,15.79,15.72,15.75,54400.0,13.2105,13.2105,13.1519,13.177,54400.0
2011-12-21 10:50:00,15.76,15.76,15.69,15.71,79600.0,13.1854,13.1854,13.1268,13.1436,79600.0
2011-12-21 11:00:00,15.72,15.72,15.69,15.72,136000.0,13.1519,13.1519,13.1268,13.1519,136000.0
2011-12-21 11:10:00,15.72,15.74,15.69,15.71,88000.0,13.1519,13.1687,13.1268,13.1436,88000.0
2011-12-21 11:20:00,15.71,15.73,15.69,15.72,90000.0,13.1436,13.1603,13.1268,13.1519,90000.0
2011-12-21 11:30:00,15.71,15.76,15.71,15.74,76800.0,13.1436,13.1854,13.1436,13.1687,76800.0
2011-12-21 11:40:00,15.73,15.76,15.72,15.76,84800.0,13.1603,13.1854,13.1519,13.1854,84800.0
2011-12-21 11:50:00,15.76,15.76,15.72,15.75,91600.0,13.1854,13.1854,13.1519,13.177,91600.0
2011-12-21 12:00:00,15.75,15.76,15.72,15.73,89200.0,13.177,13.1854,13.1519,13.1603,89200.0
2011-12-21 12:10:00,15.72,15.77,15.72,15.77,234400.0,13.1519,13.1938,13.1519,13.1938,234400.0
2011-12-21 12:20:00,15.77,15.79,15.74,15.74,223600.0,13.1938,13.2105,13.1687,13.1687,223600.0
2011-12-21 12:30:00,15.74,15.78,15.73,15.78,314400.0,13.1687,13.2021,13.1603,13.2021,314400.0
2011-12-21 12:40:00,15.78,15.8,15.76,15.8,217600.0,13.2021,13.2189,13.1854,13.2189,217600.0
2011-12-21 12:50:00,15.79,15.8,15.77,15.79,97600.0,13.2105,13.2189,13.1938,13.2105,97600.0
2011-12-21 13:00:00,15.79,15.8,15.78,15.78,137200.0,13.2105,13.2189,13.2021,13.2021,137200.0
2011-12-21 13:10:00,15.78,15.79,15.76,15.76,120800.0,13.2021,13.2105,13.1854,13.1854,120800.0
2011-12-21 13:20:00,15.76,15.78,15.76,15.77,77200.0,13.1854,13.2021,13.1854,13.1938,77200.0
2011-12-21 13:30:00,15.77,15.77,15.74,15.77,78400.0,13.1938,13.1938,13.1687,13.1938,78400.0
2011-12-21 13:40:00,15.77,15.77,15.74,15.76,66000.0,13.1938,13.1938,13.1687,13.1854,66000.0
2011-12-21 13:50:00,15.76,15.8,15.75,15.8,94400.0,13.1854,13.2189,13.177,13.2189,94400.0
2011-12-21 14:00:00,15.8,15.84,15.8,15.83,109600.0,13.2189,13.2523,13.2189,13.244,109600.0
2011-12-21 14:10:00,15.83,15.84,15.82,15.84,180400.0,13.244,13.2523,13.2356,13.2523,180400.0
2011-12-21 14:20:00,15.84,15.85,15.83,15.84,167200.0,13.2523,13.2607,13.244,13.2523,167200.0
2011-12-21 14:30:00,15.84,15.84,15.8,15.83,144000.0,13.2523,13.2523,13.2189,13.244,144000.0
2011-12-21 14:40:00,15.83,15.85,15.83,15.85,116000.0,13.244,13.2607,13.244,13.2607,116000.0
2011-12-21 14:50:00,15.84,15.85,15.83,15.83,94000.0,13.2523,13.2607,13.244,13.244,94000.0
2011-12-21 15:00:00,15.83,15.83,15.81,15.83,187600.0,13.244,13.244,13.2272,13.244,187600.0
2011-12-21 15:10:00,15.83,15.86,15.82,15.85,150400.0,13.244,13.2691,13.2356,13.2607,150400.0
2011-12-21 15:20:00,15.85,15.88,15.85,15.86,205600.0,13.2607,13.2858,13.2607,13.2691,205600.0
2011-12-21 15:30:00,15.86,15.9,15.86,15.89,248800.0,13.2691,13.3025,13.2691,13.2942,248800.0
2011-12-21 15:40:00,15.89,15.9,15.86,15.87,325200.0,13.2942,13.3025,13.2691,13.2774,325200.0
2011-12-21 15:50:00,15.87,15.88,15.84,15.88,517200.0,13.2774,13.2858,13.2523,13.2858,517200.0
2011-12-22 09:30:00,15.87,15.95,15.85,15.95,193600.0,13.2774,13.3444,13.2607,13.3444,193600.0
2011-12-22 09:40:00,15.95,15.99,15.92,15.98,264400.0,13.3444,13.3778,13.3193,13.3695,264400.0
2011-12-22 09:50:00,15.98,16.0,15.97,15.99,241200.0,13.3695,13.3862,13.3611,13.3778,241200.0
2011-12-22 10:00:00,15.99,16.0,15.88,15.88,264800.0,13.3778,13.3862,13.2858,13.2858,264800.0
2011-12-22 10:10:00,15.88,15.97,15.88,15.97,254400.0,13.2858,13.3611,13.2858,13.3611,254400.0
2011-12-22 10:20:00,15.97,15.99,15.94,15.98,150400.0,13.3611,13.3778,13.336,13.3695,150400.0
2011-12-22 10:30:00,15.98,15.98,15.94,15.96,90800.0,13.3695,13.3695,13.336,13.3527,90800.0
2011-12-22 10:40:00,15.96,15.96,15.93,15.94,151200.0,13.3527,13.3527,13.3276,13.336,151200.0
2011-12-22 10:50:00,15.94,15.96,15.93,15.95,219200.0,13.336,13.3527,13.3276,13.3444,219200.0
2011-12-22 11:00:00,15.95,15.97,15.95,15.97,148400.0,13.3444,13.3611,13.3444,13.3611,148400.0
2011-12-22 11:10:00,15.97,15.99,15.96,15.96,358800.0,13.3611,13.3778,13.3527,13.3527,358800.0
2011-12-22 11:20:00,15.96,15.97,15.96,15.97,286000.0,13.3527,13.3611,13.3527,13.3611,286000.0
2011-12-22 11:30:00,15.97,15.97,15.95,15.97,202400.0,13.3611,13.3611,13.3444,13.3611,202400.0
2011-12-22 11:40:00,15.97,16.0,15.97,15.99,356400.0,13.3611,13.3862,13.3611,13.3778,356400.0
2011-12-22 11:50:00,15.99,16.0,15.99,16.0,243600.0,13.3778,13.3862,13.3778,13.3862,243600.0
2011-12-22 12:00:00,16.0,16.0,15.99,16.0,263200.0,13.3862,13.3862,13.3778,13.3862,263200.0
2011-12-22 12:10:00,16.0,16.03,15.99,16.02,345200.0,13.3862,13.4113,13.3778,13.4029,345200.0
2011-12-22 12:20:00,16.02,16.04,16.02,16.04,291600.0,13.4029,13.4197,13.4029,13.4197,291600.0
2011-12-22 12:30:00,16.04,16.1,16.03,16.1,266400.0,13.4197,13.4699,13.4113,13.4699,266400.0
2011-12-22 12:40:00,16.1,16.11,16.05,16.05,232800.0,13.4699,13.4782,13.428,13.428,232800.0
2011-12-22 12:50:00,16.05,16.09,16.05,16.09,143600.0,13.428,13.4615,13.428,13.4615,143600.0
2011-12-22 13:00:00,16.09,16.09,16.05,16.05,117600.0,13.4615,13.4615,13.428,13.428,117600.0
2011-12-22 13:10:00,16.05,16.06,16.05,16.05,73600.0,13.428,13.4364,13.428,13.428,73600.0
2011-12-22 13:20:00,16.05,16.05,16.04,16.04,80000.0,13.428,13.428,13.4197,13.4197,80000.0
2011-12-22 13:30:00,16.04,16.05,16.04,16.04,145600.0,13.4197,13.428,13.4197,13.4197,145600.0
2011-12-22 13:40:00,16.04,16.05,16.03,16.03,205600.0,13.4197,13.428,13.4113,13.4113,205600.0
2011-12-22 13:50:00,16.03,16.06,16.03,16.03,136800.0,13.4113,13.4364,13.4113,13.4113,136800.0
2011-12-22 14:00:00,16.03,16.06,16.02,16.06,176800.0,13.4113,13.4364,13.4029,13.4364,176800.0
2011-12-22 14:10:00,16.06,16.06,16.05,16.06,208000.0,13.4364,13.4364,13.428,13.4364,208000.0
2011-12-22 14:20:00,16.05,16.07,16.05,16.06,231600.0,13.428,13.4448,13.428,13.4364,231600.0
2011-12-22 14:30:00,16.06,16.07,16.06,16.07,138000.0,13.4364,13.4448,13.4364,13.4448,138000.0
2011-12-22 14:40:00,16.07,16.08,16.07,16.07,196800.0,13.4448,13.4531,13.4448,13.4448,196800.0
2011-12-22 14:50:00,16.07,16.09,16.06,16.07,166800.0,13.4448,13.4615,13.4364,13.4448,166800.0
2011-12-22 15:00:00,16.07,16.08,16.06,16.07,208800.0,13.4448,13.4531,13.4364,13.4448,208800.0
2011-12-22 15:10:00,16.07,16.08,16.06,16.07,616800.0,13.4448,13.4531,13.4364,13.4448,616800.0
2011-12-22 15:20:00,16.07,16.08,16.06,16.08,198000.0,13.4448,13.4531,13.4364,13.4531,198000.0
2011-12-22 15:30:00,16.08,16.08,16.06,16.08,396800.0,13.4531,13.4531,13.4364,13.4531,396800.0
2011-12-22 15:40:00,16.08,16.08,16.05,16.06,454400.0,13.4531,13.4531,13.428,13.4364,454400.0
2011-12-22 15:50:00,16.05,16.07,16.05,16.07,797200.0,13.428,13.4448,13.428,13.4448,797200.0
2011-12-23 09:30:00,16.11,16.13,16.06,16.09,157200.0,13.4782,13.495,13.4364,13.4615,157200.0
2011-12-23 09:40:00,16.1,16.15,16.07,16.14,122000.0,13.4699,13.5117,13.4448,13.5033,122000.0
2011-12-23 09:50:00,16.14,16.16,16.14,16.14,120000.0,13.5033,13.5201,13.5033,13.5033,120000.0
2011-12-23 10:00:00,16.14,16.14,16.11,16.11,144000.0,13.5033,13.5033,13.4782,13.4782,144000.0
2011-12-23 10:10:00,16.11,16.11,16.05,16.06,142000.0,13.4782,13.4782,13.428,13.4364,142000.0
2011-12-23 10:20:00,16.05,16.1,16.05,16.06,140400.0,13.428,13.4699,13.428,13.4364,140400.0
2011-12-23 10:30:00,16.06,16.11,16.06,16.11,152400.0,13.4364,13.4782,13.4364,13.4782,152400.0
2011-12-23 10:40:00,16.11,16.13,16.09,16.13,198800.0,13.4782,13.495,13.4615,13.495,198800.0
2011-12-23 10:50:00,16.13,16.13,16.11,16.11,130800.0,13.495,13.495,13.4782,13.4782,130800.0
2011-12-23 11:00:00,16.11,16.12,16.09,16.09,184000.0,13.4782,13.4866,13.4615,13.4615,184000.0
2011-12-23 11:10:00,16.09,16.15,16.09,16.14,214400.0,13.4615,13.5117,13.4615,13.5033,214400.0
2011-12-23 11:20:00,16.14,16.17,16.14,16.17,110800.0,13.5033,13.5284,13.5033,13.5284,110800.0
2011-12-23 11:30:00,16.17,16.18,16.16,16.17,224800.0,13.5284,13.5368,13.5201,13.5284,224800.0
2011-12-23 11:40:00,16.16,16.2,16.15,16.19,160000.0,13.5201,13.5535,13.5117,13.5452,160000.0
2011-12-23 11:50:00,16.19,16.24,16.19,16.24,157200.0,13.5452,13.587,13.5452,13.587,157200.0
2011-12-23 12:00:00,16.24,16.24,16.21,16.21,146000.0,13.587,13.587,13.5619,13.5619,146000.0
2011-12-23 12:10:00,16.21,16.23,16.2,16.2,190800.0,13.5619,13.5786,13.5535,13.5535,190800.0
2011-12-23 12:20:00,16.2,16.23,16.2,16.22,136000.0,13.5535,13.5786,13.5535,13.5703,136000.0
2011-12-23 12:30:00,16.22,16.24,16.22,16.23,218400.0,13.5703,13.587,13.5703,13.5786,218400.0
2011-12-23 12:40:00,16.23,16.25,16.23,16.23,226800.0,13.5786,13.5954,13.5786,13.5786,226800.0
2011-12-23 12:50:00,16.24,16.24,16.22,16.23,188400.0,13.587,13.587,13.5703,13.5786,188400.0
2011-12-23 13:00:00,16.23,16.23,16.21,16.23,110400.0,13.5786,13.5786,13.5619,13.5786,110400.0
2011-12-23 13:10:00,16.22,16.24,16.21,16.22,114400.0,13.5703,13.587,13.5619,13.5703,114400.0
2011-12-23 13:20:00,16.22,16.23,16.21,16.22,90800.0,13.5703,13.5786,13.5619,13.5703,90800.0
2011-12-23 13:30:00,16.21,16.22,16.21,16.22,188000.0,13.5619,13.5703,13.5619,13.5703,188000.0
2011-12-23 13:40:00,16.22,16.24,16.22,16.24,137200.0,13.5703,13.587,13.5703,13.587,137200.0
2011-12-23 13:50:00,16.23,16.25,16.23,16.25,164000.0,13.5786,13.5954,13.5786,13.5954,164000.0
2011-12-23 14:00:00,16.25,16.25,16.24,16.25,127200.0,13.5954,13.5954,13.587,13.5954,127200.0
2011-12-23 14:10:00,16.25,16.26,16.25,16.26,265200.0,13.5954,13.6037,13.5954,13.6037,265200.0
2011-12-23 14:20:00,16.26,16.27,16.25,16.27,157200.0,13.6037,13.6121,13.5954,13.6121,157200.0
2011-12-23 14:30:00,16.27,16.27,16.26,16.27,216000.0,13.6121,13.6121,13.6037,13.6121,216000.0
2011-12-23 14:40:00,16.27,16.27,16.26,16.27,105600.0,13.6121,13.6121,13.6037,13.6121,105600.0
2011-12-23 14:50:00,16.27,16.28,16.27,16.28,120800.0,13.6121,13.6205,13.6121,13.6205,120800.0
2011-12-23 15:00:00,16.28,16.28,16.27,16.27,167600.0,13.6205,13.6205,13.6121,13.6121,167600.0
2011-12-23 15:10:00,16.28,16.28,16.27,16.27,129200.0,13.6205,13.6205,13.6121,13.6121,129200.0
2011-12-23 15:20:00,16.27,16.28,16.27,16.28,200800.0,13.6121,13.6205,13.6121,13.6205,200800.0
2011-12-23 15:30:00,16.28,16.28,16.27,16.28,249600.0,13.6205,13.6205,13.6121,13.6205,249600.0
2011-12-23 15:40:00,16.28,16.31,16.28,16.3,363600.0,13.6205,13.6456,13.6205,13.6372,363600.0
2011-12-23 15:50:00,16.29,16.33,16.29,16.32,685200.0,13.6288,13.6623,13.6288,13.6539,685200.0
2011-12-27 09:30:00,16.27,16.32,16.25,16.31,151600.0,13.6121,13.6539,13.5954,13.6456,151600.0
2011-12-27 09:40:00,16.31,16.36,16.28,16.36,141200.0,13.6456,13.6874,13.6205,13.6874,141200.0
2011-12-27 09:50:00,16.36,16.38,16.33,16.36,319200.0,13.6874,13.7041,13.6623,13.6874,319200.0
2011-12-27 10:00:00,16.36,16.37,16.34,16.36,77600.0,13.6874,13.6958,13.6707,13.6874,77600.0
2011-12-27 10:10:00,16.35,16.35,16.33,16.34,70800.0,13.679,13.679,13.6623,13.6707,70800.0
2011-12-27 10:20:00,16.34,16.35,16.33,16.34,167200.0,13.6707,13.679,13.6623,13.6707,167200.0
2011-12-27 10:30:00,16.34,16.34,16.32,16.32,136800.0,13.6707,13.6707,13.6539,13.6539,136800.0
2011-12-27 10:40:00,16.33,16.33,16.31,16.32,106800.0,13.6623,13.6623,13.6456,13.6539,106800.0
2011-12-27 10:50:00,16.32,16.32,16.3,16.3,44000.0,13.6539,13.6539,13.6372,13.6372,44000.0
2011-12-27 11:00:00,16.3,16.32,16.3,16.31,57600.0,13.6372,13.6539,13.6372,13.6456,57600.0
2011-12-27 11:10:00,16.31,16.34,16.3,16.32,122800.0,13.6456,13.6707,13.6372,13.6539,122800.0
2011-12-27 11:20:00,16.32,16.33,16.31,16.32,65200.0,13.6539,13.6623,13.6456,13.6539,65200.0
2011-12-27 11:30:00,16.32,16.33,16.29,16.3,143600.0,13.6539,13.6623,13.6288,13.6372,143600.0
2011-12-27 11:40:00,16.3,16.3,16.29,16.29,37200.0,13.6372,13.6372,13.6288,13.6288,37200.0
2011-12-27 11:50:00,16.3,16.3,16.29,16.3,78400.0,13.6372,13.6372,13.6288,13.6372,78400.0
2011-12-27 12:00:00,16.3,16.3,16.28,16.3,131600.0,13.6372,13.6372,13.6205,13.6372,131600.0
2011-12-27 12:10:00,16.3,16.3,16.29,16.29,40000.0,13.6372,13.6372,13.6288,13.6288,40000.0
2011-12-27 12:20:00,16.3,16.3,16.29,16.3,42800.0,13.6372,13.6372,13.6288,13.6372,42800.0
2011-12-27 12:30:00,16.3,16.3,16.29,16.29,36800.0,13.6372,13.6372,13.6288,13.6288,36800.0
2011-12-27 12:40:00,16.3,16.32,16.3,16.31,135200.0,13.6372,13.6539,13.6372,13.6456,135200.0
2011-12-27 12:50:00,16.31,16.31,16.29,16.29,94800.0,13.6456,13.6456,13.6288,13.6288,94800.0
2011-12-27 13:00:00,16.29,16.31,16.28,16.31,58800.0,13.6288,13.6456,13.6205,13.6456,58800.0
2011-12-27 13:10:00,16.31,16.31,16.3,16.31,39200.0,13.6456,13.6456,13.6372,13.6456,39200.0
2011-12-27 13:20:00,16.31,16.31,16.29,16.31,77600.0,13.6456,13.6456,13.6288,13.6456,77600.0
2011-12-27 13:30:00,16.3,16.32,16.3,16.31,69200.0,13.6372,13.6539,13.6372,13.6456,69200.0
2011-12-27 13:40:00,16.31,16.32,16.3,16.31,114000.0,13.6456,13.6539,13.6372,13.6456,114000.0
2011-12-27 13:50:00,16.31,16.33,16.31,16.33,54800.0,13.6456,13.6623,13.6456,13.6623,54800.0
2011-12-27 14:00:00,16.33,16.33,16.32,16.32,76400.0,13.6623,13.6623,13.6539,13.6539,76400.0
2011-12-27 14:10:00,16.33,16.33,16.32,16.32,92400.0,13.6623,13.6623,13.6539,13.6539,92400.0
2011-12-27 14:20:00,16.33,16.34,16.31,16.32,140000.0,13.6623,13.6707,13.6456,13.6539,140000.0
2011-12-27 14:30:00,16.32,16.33,16.3,16.32,152000.0,13.6539,13.6623,13.6372,13.6539,152000.0
2011-12-27 14:40:00,16.33,16.34,16.33,16.34,63200.0,13.6623,13.6707,13.6623,13.6707,63200.0
2011-12-27 14:50:00,16.34,16.34,16.33,16.34,123200.0,13.6707,13.6707,13.6623,13.6707,123200.0
2011-12-27 15:00:00,16.34,16.34,16.33,16.34,107200.0,13.6707,13.6707,13.6623,13.6707,107200.0
2011-12-27 15:10:00,16.34,16.36,16.34,16.36,112400.0,13.6707,13.6874,13.6707,13.6874,112400.0
2011-12-27 15:20:00,16.36,16.37,16.35,16.36,168400.0,13.6874,13.6958,13.679,13.6874,168400.0
2011-12-27 15:30:00,16.37,16.37,16.35,16.35,192800.0,13.6958,13.6958,13.679,13.679,192800.0
2011-12-27 15:40:00,16.35,16.36,16.34,16.36,292800.0,13.679,13.6874,13.6707,13.6874,292800.0
2011-12-27 15:50:00,16.36,16.36,16.34,16.34,412800.0,13.6874,13.6874,13.6707,13.6707,412800.0
2011-12-28 09:30:00,16.3,16.38,16.3,16.33,646400.0,13.6372,13.7041,13.6372,13.6623,646400.0
2011-12-28 09:40:00,16.34,16.37,16.27,16.32,261600.0,13.6707,13.6958,13.6121,13.6539,261600.0
2011-12-28 09:50:00,16.33,16.36,16.32,16.35,114800.0,13.6623,13.6874,13.6539,13.679,114800.0
2011-12-28 10:00:00,16.35,16.36,16.33,16.36,84000.0,13.679,13.6874,13.6623,13.6874,84000.0
2011-12-28 10:10:00,16.35,16.36,16.31,16.34,69200.0,13.679,13.6874,13.6456,13.6707,69200.0
2011-12-28 10:20:00,16.33,16.33,16.31,16.31,81600.0,13.6623,13.6623,13.6456,13.6456,81600.0
2011-12-28 10:30:00,16.31,16.33,16.3,16.31,147200.0,13.6456,13.6623,13.6372,13.6456,147200.0
2011-12-28 10:40:00,16.31,16.34,16.31,16.34,62800.0,13.6456,13.6707,13.6456,13.6707,62800.0
2011-12-28 10:50:00,16.34,16.34,16.32,16.32,77200.0,13.6707,13.6707,13.6539,13.6539,77200.0
2011-12-28 11:00:00,16.32,16.34,16.32,16.32,93600.0,13.6539,13.6707,13.6539,13.6539,93600.0
2011-12-28 11:10:00,16.32,16.33,16.31,16.32,77200.0,13.6539,13.6623,13.6456,13.6539,77200.0
2011-12-28 11:20:00,16.32,16.32,16.29,16.29,77200.0,13.6539,13.6539,13.6288,13.6288,77200.0
2011-12-28 11:30:00,16.28,16.29,16.27,16.28,68800.0,13.6205,13.6288,13.6121,13.6205,68800.0
2011-12-28 11:40:00,16.28,16.28,16.27,16.27,63200.0,13.6205,13.6205,13.6121,13.6121,63200.0
2011-12-28 11:50:00,16.27,16.28,16.27,16.28,46400.0,13.6121,13.6205,13.6121,13.6205,46400.0
2011-12-28 12:00:00,16.28,16.28,16.23,16.23,105200.0,13.6205,13.6205,13.5786,13.5786,105200.0
2011-12-28 12:10:00,16.23,16.25,16.22,16.25,65600.0,13.5786,13.5954,13.5703,13.5954,65600.0
2011-12-28 12:20:00,16.25,16.26,16.24,16.24,40000.0,13.5954,13.6037,13.587,13.587,40000.0
2011-12-28 12:30:00,16.24,16.24,16.23,16.24,99600.0,13.587,13.587,13.5786,13.587,99600.0
2011-12-28 12:40:00,16.24,16.24,16.23,16.24,59200.0,13.587,13.587,13.5786,13.587,59200.0
2011-12-28 12:50:00,16.25,16.25,16.23,16.24,47200.0,13.5954,13.5954,13.5786,13.587,47200.0
2011-12-28 13:00:00,16.24,16.24,16.23,16.24,82000.0,13.587,13.587,13.5786,13.587,82000.0
2011-12-28 13:10:00,16.24,16.27,16.24,16.26,73600.0,13.587,13.6121,13.587,13.6037,73600.0
2011-12-28 13:20:00,16.27,16.28,16.26,16.27,54000.0,13.6121,13.6205,13.6037,13.6121,54000.0
2011-12-28 13:30:00,16.27,16.29,16.27,16.27,78400.0,13.6121,13.6288,13.6121,13.6121,78400.0
2011-12-28 13:40:00,16.28,16.28,16.26,16.26,40800.0,13.6205,13.6205,13.6037,13.6037,40800.0
2011-12-28 13:50:00,16.26,16.28,16.26,16.28,40800.0,13.6037,13.6205,13.6037,13.6205,40800.0
2011-12-28 14:00:00,16.28,16.28,16.25,16.25,62800.0,13.6205,13.6205,13.5954,13.5954,62800.0
2011-12-28 14:10:00,16.25,16.25,16.23,16.24,54000.0,13.5954,13.5954,13.5786,13.587,54000.0
2011-12-28 14:20:00,16.24,16.25,16.23,16.25,85200.0,13.587,13.5954,13.5786,13.5954,85200.0
2011-12-28 14:30:00,16.25,16.25,16.23,16.24,60800.0,13.5954,13.5954,13.5786,13.587,60800.0
2011-12-28 14:40:00,16.24,16.24,16.22,16.23,68800.0,13.587,13.587,13.5703,13.5786,68800.0
2011-12-28 14:50:00,16.23,16.23,16.21,16.21,125600.0,13.5786,13.5786,13.5619,13.5619,125600.0
2011-12-28 15:00:00,16.21,16.22,16.21,16.22,116400.0,13.5619,13.5703,13.5619,13.5703,116400.0
2011-12-28 15:10:00,16.22,16.23,16.19,16.21,179600.0,13.5703,13.5786,13.5452,13.5619,179600.0
2011-12-28 15:20:00,16.21,16.23,16.18,16.2,138800.0,13.5619,13.5786,13.5368,13.5535,138800.0
2011-12-28 15:30:00,16.2,16.23,16.19,16.22,426400.0,13.5535,13.5786,13.5452,13.5703,426400.0
2011-12-28 15:40:00,16.21,16.23,16.21,16.22,466000.0,13.5619,13.5786,13.5619,13.5703,466000.0
2011-12-28 15:50:00,16.22,16.22,16.21,16.22,861200.0,13.5703,13.5703,13.5619,13.5703,861200.0
2011-12-29 09:30:00,16.26,16.35,16.26,16.34,228000.0,13.6037,13.679,13.6037,13.6707,228000.0
2011-12-29 09:40:00,16.33,16.36,16.33,16.35,130000.0,13.6623,13.6874,13.6623,13.679,130000.0
2011-12-29 09:50:00,16.35,16.36,16.34,16.35,111200.0,13.679,13.6874,13.6707,13.679,111200.0
2011-12-29 10:00:00,16.35,16.36,16.31,16.31,310000.0,13.679,13.6874,13.6456,13.6456,310000.0
2011-12-29 10:10:00,16.31,16.31,16.25,16.25,215600.0,13.6456,13.6456,13.5954,13.5954,215600.0
2011-12-29 10:20:00,16.25,16.25,16.19,16.22,249600.0,13.5954,13.5954,13.5452,13.5703,249600.0
2011-12-29 10:30:00,16.22,16.24,16.21,16.23,83600.0,13.5703,13.587,13.5619,13.5786,83600.0
2011-12-29 10:40:00,16.23,16.24,16.22,16.24,77200.0,13.5786,13.587,13.5703,13.587,77200.0
2011-12-29 10:50:00,16.24,16.25,16.24,16.25,95600.0,13.587,13.5954,13.587,13.5954,95600.0
2011-12-29 11:00:00,16.25,16.28,16.23,16.23,160400.0,13.5954,13.6205,13.5786,13.5786,160400.0
2011-12-29 11:10:00,16.23,16.25,16.23,16.25,96800.0,13.5786,13.5954,13.5786,13.5954,96800.0
2011-12-29 11:20:00,16.24,16.25,16.23,16.25,70400.0,13.587,13.5954,13.5786,13.5954,70400.0
2011-12-29 11:30:00,16.24,16.28,16.24,16.27,66000.0,13.587,13.6205,13.587,13.6121,66000.0
2011-12-29 11:40:00,16.27,16.29,16.27,16.29,37600.0,13.6121,13.6288,13.6121,13.6288,37600.0
2011-12-29 11:50:00,16.29,16.31,16.29,16.31,98800.0,13.6288,13.6456,13.6288,13.6456,98800.0
2011-12-29 12:00:00,16.31,16.31,16.29,16.3,72800.0,13.6456,13.6456,13.6288,13.6372,72800.0
2011-12-29 12:10:00,16.29,16.3,16.29,16.3,45600.0,13.6288,13.6372,13.6288,13.6372,45600.0
2011-12-29 12:20:00,16.29,16.31,16.29,16.31,82000.0,13.6288,13.6456,13.6288,13.6456,82000.0
2011-12-29 12:30:00,16.31,16.31,16.3,16.31,35600.0,13.6456,13.6456,13.6372,13.6456,35600.0
2011-12-29 12:40:00,16.31,16.31,16.3,16.31,62400.0,13.6456,13.6456,13.6372,13.6456,62400.0
2011-12-29 12:50:00,16.31,16.32,16.31,16.31,58800.0,13.6456,13.6539,13.6456,13.6456,58800.0
2011-12-29 13:00:00,16.32,16.33,16.32,16.33,34800.0,13.6539,13.6623,13.6539,13.6623,34800.0
2011-12-29 13:10:00,16.33,16.33,16.3,16.31,47600.0,13.6623,13.6623,13.6372,13.6456,47600.0
2011-12-29 13:20:00,16.31,16.33,16.3,16.33,57200.0,13.6456,13.6623,13.6372,13.6623,57200.0
2011-12-29 13:30:00,16.33,16.34,16.33,16.34,73600.0,13.6623,13.6707,13.6623,13.6707,73600.0
2011-12-29 13:40:00,16.35,16.36,16.34,16.35,71200.0,13.679,13.6874,13.6707,13.679,71200.0
2011-12-29 13:50:00,16.35,16.35,16.34,16.35,45600.0,13.679,13.679,13.6707,13.679,45600.0
2011-12-29 14:00:00,16.35,16.36,16.34,16.34,69600.0,13.679,13.6874,13.6707,13.6707,69600.0
2011-12-29 14:10:00,16.34,16.34,16.32,16.33,42000.0,13.6707,13.6707,13.6539,13.6623,42000.0
2011-12-29 14:20:00,16.33,16.34,16.32,16.32,70400.0,13.6623,13.6707,13.6539,13.6539,70400.0
2011-12-29 14:30:00,16.32,16.33,16.3,16.3,46000.0,13.6539,13.6623,13.6372,13.6372,46000.0
2011-12-29 14:40:00,16.31,16.32,16.3,16.32,52800.0,13.6456,13.6539,13.6372,13.6539,52800.0
2011-12-29 14:50:00,16.32,16.33,16.31,16.32,124800.0,13.6539,13.6623,13.6456,13.6539,124800.0
2011-12-29 15:00:00,16.32,16.32,16.3,16.31,91200.0,13.6539,13.6539,13.6372,13.6456,91200.0
2011-12-29 15:10:00,16.31,16.32,16.31,16.31,95200.0,13.6456,13.6539,13.6456,13.6456,95200.0
2011-12-29 15:20:00,16.31,16.32,16.3,16.31,74000.0,13.6456,13.6539,13.6372,13.6456,74000.0
2011-12-29 15:30:00,16.31,16.32,16.31,16.32,126000.0,13.6456,13.6539,13.6456,13.6539,126000.0
2011-12-29 15:40:00,16.32,16.35,16.32,16.34,383600.0,13.6539,13.679,13.6539,13.6707,383600.0
2011-12-29 15:50:00,16.34,16.36,16.33,16.34,868000.0,13.6707,13.6874,13.6623,13.6707,868000.0
2011-12-30 09:30:00,16.31,16.35,16.17,16.18,413200.0,13.6456,13.679,13.5284,13.5368,413200.0
2011-12-30 09:40:00,16.18,16.2,16.17,16.2,279200.0,13.5368,13.5535,13.5284,13.5535,279200.0
2011-12-30 09:50:00,16.19,16.2,16.15,16.15,382800.0,13.5452,13.5535,13.5117,13.5117,382800.0
2011-12-30 10:00:00,16.15,16.15,16.12,16.13,332400.0,13.5117,13.5117,13.4866,13.495,332400.0
2011-12-30 10:10:00,16.13,16.14,16.1,16.12,237200.0,13.495,13.5033,13.4699,13.4866,237200.0
2011-12-30 10:20:00,16.12,16.13,16.11,16.12,110000.0,13.4866,13.495,13.4782,13.4866,110000.0
2011-12-30 10:30:00,16.11,16.15,16.11,16.15,163600.0,13.4782,13.5117,13.4782,13.5117,163600.0
2011-12-30 10:40:00,16.15,16.15,16.12,16.14,134400.0,13.5117,13.5117,13.4866,13.5033,134400.0
2011-12-30 10:50:00,16.14,16.14,16.13,16.14,116800.0,13.5033,13.5033,13.495,13.5033,116800.0
2011-12-30 11:00:00,16.14,16.15,16.14,16.14,80000.0,13.5033,13.5117,13.5033,13.5033,80000.0
2011-12-30 11:10:00,16.14,16.14,16.13,16.14,108800.0,13.5033,13.5033,13.495,13.5033,108800.0
2011-12-30 11:20:00,16.14,16.16,16.13,16.15,138800.0,13.5033,13.5201,13.495,13.5117,138800.0
2011-12-30 11:30:00,16.15,16.19,16.15,16.19,144800.0,13.5117,13.5452,13.5117,13.5452,144800.0
2011-12-30 11:40:00,16.19,16.21,16.18,16.2,171200.0,13.5452,13.5619,13.5368,13.5535,171200.0
2011-12-30 11:50:00,16.2,16.21,16.2,16.2,101200.0,13.5535,13.5619,13.5535,13.5535,101200.0
2011-12-30 12:00:00,16.2,16.2,16.18,16.19,85200.0,13.5535,13.5535,13.5368,13.5452,85200.0
2011-12-30 12:10:00,16.19,16.19,16.18,16.19,72000.0,13.5452,13.5452,13.5368,13.5452,72000.0
2011-12-30 12:20:00,16.19,16.2,16.18,16.2,210400.0,13.5452,13.5535,13.5368,13.5535,210400.0
2011-12-30 12:30:00,16.2,16.2,16.19,16.2,102800.0,13.5535,13.5535,13.5452,13.5535,102800.0
2011-12-30 12:40:00,16.2,16.22,16.2,16.22,60000.0,13.5535,13.5703,13.5535,13.5703,60000.0
2011-12-30 12:50:00,16.22,16.22,16.21,16.21,70000.0,13.5703,13.5703,13.5619,13.5619,70000.0
2011-12-30 13:00:00,16.21,16.22,16.21,16.22,80400.0,13.5619,13.5703,13.5619,13.5703,80400.0
2011-12-30 13:10:00,16.22,16.23,16.21,16.21,35600.0,13.5703,13.5786,13.5619,13.5619,35600.0
2011-12-30 13:20:00,16.21,16.22,16.21,16.22,156400.0,13.5619,13.5703,13.5619,13.5703,156400.0
2011-12-30 13:30:00,16.22,16.22,16.21,16.22,60400.0,13.5703,13.5703,13.5619,13.5703,60400.0
2011-12-30 13:40:00,16.22,16.23,16.22,16.22,72000.0,13.5703,13.5786,13.5703,13.5703,72000.0
2011-12-30 13:50:00,16.22,16.23,16.22,16.23,57600.0,13.5703,13.5786,13.5703,13.5786,57600.0
2011-12-30 14:00:00,16.23,16.23,16.21,16.21,86800.0,13.5786,13.5786,13.5619,13.5619,86800.0
2011-12-30 14:10:00,16.21,16.22,16.2,16.2,104800.0,13.5619,13.5703,13.5535,13.5535,104800.0
2011-12-30 14:20:00,16.2,16.2,16.17,16.18,120400.0,13.5535,13.5535,13.5284,13.5368,120400.0
2011-12-30 14:30:00,16.18,16.19,16.17,16.17,59600.0,13.5368,13.5452,13.5284,13.5284,59600.0
2011-12-30 14:40:00,16.17,16.19,16.17,16.18,152400.0,13.5284,13.5452,13.5284,13.5368,152400.0
2011-12-30 14:50:00,16.18,16.18,16.16,16.16,76800.0,13.5368,13.5368,13.5201,13.5201,76800.0
2011-12-30 15:00:00,16.16,16.18,16.16,16.18,106000.0,13.5201,13.5368,13.5201,13.5368,106000.0
2011-12-30 15:10:00,16.18,16.2,16.18,16.19,92000.0,13.5368,13.5535,13.5368,13.5452,92000.0
2011-12-30 15:20:00,16.19,16.2,16.18,16.18,93600.0,13.5452,13.5535,13.5368,13.5368,93600.0
2011-12-30 15:30:00,16.18,16.18,16.17,16.18,166800.0,13.5368,13.5368,13.5284,13.5368,166800.0
2011-12-30 15:40:00,16.18,16.18,16.16,16.17,252400.0,13.5368,13.5368,13.5201,13.5284,252400.0
2011-12-30 15:50:00,16.17,16.17,16.14,16.14,575200.0,13.5284,13.5284,13.5033,13.5033,575200.0
2012-01-03 09:30:00,16.29,16.31,16.26,16.28,413200.0,13.6288,13.6456,13.6037,13.6205,413200.0
2012-01-03 09:40:00,16.28,16.28,16.16,16.17,187200.0,13.6205,13.6205,13.5201,13.5284,187200.0
2012-01-03 09:50:00,16.17,16.18,16.12,16.16,162000.0,13.5284,13.5368,13.4866,13.5201,162000.0
2012-01-03 10:00:00,16.16,16.23,16.16,16.22,226400.0,13.5201,13.5786,13.5201,13.5703,226400.0
2012-01-03 10:10:00,16.23,16.24,16.19,16.24,118400.0,13.5786,13.587,13.5452,13.587,118400.0
2012-01-03 10:20:00,16.23,16.25,16.2,16.22,98400.0,13.5786,13.5954,13.5535,13.5703,98400.0
2012-01-03 10:30:00,16.22,16.24,16.21,16.24,101200.0,13.5703,13.587,13.5619,13.587,101200.0
2012-01-03 10:40:00,16.24,16.24,16.23,16.24,78000.0,13.587,13.587,13.5786,13.587,78000.0
2012-01-03 10:50:00,16.24,16.25,16.23,16.24,110800.0,13.587,13.5954,13.5786,13.587,110800.0
2012-01-03 11:00:00,16.24,16.24,16.22,16.22,182400.0,13.587,13.587,13.5703,13.5703,182400.0
2012-01-03 11:10:00,16.22,16.23,16.22,16.22,102800.0,13.5703,13.5786,13.5703,13.5703,102800.0
2012-01-03 11:20:00,16.23,16.24,16.21,16.22,94000.0,13.5786,13.587,13.5619,13.5703,94000.0
2012-01-03 11:30:00,16.22,16.23,16.16,16.16,324800.0,13.5703,13.5786,13.5201,13.5201,324800.0
2012-01-03 11:40:00,16.16,16.16,16.11,16.14,200000.0,13.5201,13.5201,13.4782,13.5033,200000.0
2012-01-03 11:50:00,16.14,16.15,16.14,16.14,94400.0,13.5033,13.5117,13.5033,13.5033,94400.0
2012-01-03 12:00:00,16.14,16.14,16.13,16.13,63200.0,13.5033,13.5033,13.495,13.495,63200.0
2012-01-03 12:10:00,16.13,16.13,16.1,16.11,102800.0,13.495,13.495,13.4699,13.4782,102800.0
2012-01-03 12:20:00,16.11,16.12,16.08,16.09,128800.0,13.4782,13.4866,13.4531,13.4615,128800.0
2012-01-03 12:30:00,16.09,16.09,16.04,16.04,184800.0,13.4615,13.4615,13.4197,13.4197,184800.0
2012-01-03 12:40:00,16.04,16.05,16.01,16.02,292400.0,13.4197,13.428,13.3946,13.4029,292400.0
2012-01-03 12:50:00,16.01,16.01,15.98,15.98,281600.0,13.3946,13.3946,13.3695,13.3695,281600.0
2012-01-03 13:00:00,15.99,15.99,15.97,15.97,130800.0,13.3778,13.3778,13.3611,13.3611,130800.0
2012-01-03 13:10:00,15.97,15.97,15.95,15.96,104000.0,13.3611,13.3611,13.3444,13.3527,104000.0
2012-01-03 13:20:00,15.96,15.96,15.94,15.95,74000.0,13.3527,13.3527,13.336,13.3444,74000.0
2012-01-03 13:30:00,15.95,15.95,15.92,15.92,178400.0,13.3444,13.3444,13.3193,13.3193,178400.0
2012-01-03 13:40:00,15.92,15.95,15.92,15.95,187600.0,13.3193,13.3444,13.3193,13.3444,187600.0
2012-01-03 13:50:00,15.95,15.97,15.95,15.97,102400.0,13.3444,13.3611,13.3444,13.3611,102400.0
2012-01-03 14:00:00,15.97,15.99,15.97,15.99,112000.0,13.3611,13.3778,13.3611,13.3778,112000.0
2012-01-03 14:10:00,15.99,15.99,15.96,15.96,250000.0,13.3778,13.3778,13.3527,13.3527,250000.0
2012-01-03 14:20:00,15.96,15.97,15.92,15.93,216000.0,13.3527,13.3611,13.3193,13.3276,216000.0
2012-01-03 14:30:00,15.94,15.99,15.93,15.97,145200.0,13.336,13.3778,13.3276,13.3611,145200.0
2012-01-03 14:40:00,15.97,15.99,15.96,15.98,112400.0,13.3611,13.3778,13.3527,13.3695,112400.0
2012-01-03 14:50:00,15.98,16.0,15.98,15.98,138000.0,13.3695,13.3862,13.3695,13.3695,138000.0
2012-01-03 15:00:00,15.98,15.99,15.97,15.98,158800.0,13.3695,13.3778,13.3611,13.3695,158800.0
2012-01-03 15:10:00,15.98,15.98,15.97,15.98,146800.0,13.3695,13.3695,13.3611,13.3695,146800.0
2012-01-03 15:20:00,15.98,15.98,15.93,15.94,284400.0,13.3695,13.3695,13.3276,13.336,284400.0
2012-01-03 15:30:00,15.94,15.95,15.93,15.93,312800.0,13.336,13.3444,13.3276,13.3276,312800.0
2012-01-03 15:40:00,15.93,15.97,15.93,15.97,423600.0,13.3276,13.3611,13.3276,13.3611,423600.0
2012-01-03 15:50:00,15.97,15.97,15.91,15.93,905600.0,13.3611,13.3611,13.3109,13.3276,905600.0
2012-01-04 09:30:00,15.86,15.99,15.86,15.96,331600.0,13.2691,13.3778,13.2691,13.3527,331600.0
2012-01-04 09:40:00,15.97,15.99,15.94,15.98,260000.0,13.3611,13.3778,13.336,13.3695,260000.0
2012-01-04 09:50:00,15.99,16.04,15.99,16.03,186400.0,13.3778,13.4197,13.3778,13.4113,186400.0
2012-01-04 10:00:00,16.03,16.05,16.0,16.02,124000.0,13.4113,13.428,13.3862,13.4029,124000.0
2012-01-04 10:10:00,16.03,16.03,15.98,16.01,192800.0,13.4113,13.4113,13.3695,13.3946,192800.0
2012-01-04 10:20:00,16.0,16.02,15.97,15.99,222400.0,13.3862,13.4029,13.3611,13.3778,222400.0
2012-01-04 10:30:00,15.99,16.01,15.98,16.0,218800.0,13.3778,13.3946,13.3695,13.3862,218800.0
2012-01-04 10:40:00,16.0,16.04,16.0,16.03,190400.0,13.3862,13.4197,13.3862,13.4113,190400.0
2012-01-04 10:50:00,16.04,16.09,16.03,16.06,228000.0,13.4197,13.4615,13.4113,13.4364,228000.0
2012-01-04 11:00:00,16.07,16.1,16.07,16.09,253200.0,13.4448,13.4699,13.4448,13.4615,253200.0
2012-01-04 11:10:00,16.09,16.13,16.08,16.11,227600.0,13.4615,13.495,13.4531,13.4782,227600.0
2012-01-04 11:20:00,16.11,16.12,16.1,16.11,186800.0,13.4782,13.4866,13.4699,13.4782,186800.0
2012-01-04 11:30:00,16.11,16.13,16.1,16.13,227600.0,13.4782,13.495,13.4699,13.495,227600.0
2012-01-04 11:40:00,16.13,16.13,16.11,16.11,114400.0,13.495,13.495,13.4782,13.4782,114400.0
2012-01-04 11:50:00,16.11,16.12,16.11,16.12,180800.0,13.4782,13.4866,13.4782,13.4866,180800.0
2012-01-04 12:00:00,16.12,16.13,16.11,16.12,138800.0,13.4866,13.495,13.4782,13.4866,138800.0
2012-01-04 12:10:00,16.12,16.13,16.12,16.12,56400.0,13.4866,13.495,13.4866,13.4866,56400.0
2012-01-04 12:20:00,16.13,16.13,16.1,16.1,180400.0,13.495,13.495,13.4699,13.4699,180400.0
2012-01-04 12:30:00,16.1,16.1,16.05,16.05,353200.0,13.4699,13.4699,13.428,13.428,353200.0
2012-01-04 12:40:00,16.05,16.06,16.04,16.05,517600.0,13.428,13.4364,13.4197,13.428,517600.0
2012-01-04 12:50:00,16.05,16.09,16.05,16.08,127200.0,13.428,13.4615,13.428,13.4531,127200.0
2012-01-04 13:00:00,16.08,16.08,16.06,16.07,186800.0,13.4531,13.4531,13.4364,13.4448,186800.0
2012-01-04 13:10:00,16.07,16.08,16.06,16.08,291200.0,13.4448,13.4531,13.4364,13.4531,291200.0
2012-01-04 13:20:00,16.07,16.08,16.05,16.06,90000.0,13.4448,13.4531,13.428,13.4364,90000.0
2012-01-04 13:30:00,16.06,16.07,16.03,16.05,125600.0,13.4364,13.4448,13.4113,13.428,125600.0
2012-01-04 13:40:00,16.05,16.08,16.05,16.07,160000.0,13.428,13.4531,13.428,13.4448,160000.0
2012-01-04 13:50:00,16.07,16.09,16.06,16.07,152000.0,13.4448,13.4615,13.4364,13.4448,152000.0
2012-01-04 14:00:00,16.07,16.07,16.05,16.07,173600.0,13.4448,13.4448,13.428,13.4448,173600.0
2012-01-04 14:10:00,16.07,16.09,16.06,16.09,137200.0,13.4448,13.4615,13.4364,13.4615,137200.0
2012-01-04 14:20:00,16.08,16.09,16.06,16.06,226000.0,13.4531,13.4615,13.4364,13.4364,226000.0
2012-01-04 14:30:00,16.06,16.08,16.06,16.08,112400.0,13.4364,13.4531,13.4364,13.4531,112400.0
2012-01-04 14:40:00,16.08,16.11,16.08,16.1,123600.0,13.4531,13.4782,13.4531,13.4699,123600.0
2012-01-04 14:50:00,16.1,16.13,16.1,16.11,571200.0,13.4699,13.495,13.4699,13.4782,571200.0
2012-01-04 15:00:00,16.11,16.12,16.11,16.11,197600.0,13.4782,13.4866,13.4782,13.4782,197600.0
2012-01-04 15:10:00,16.11,16.11,16.1,16.11,208400.0,13.4782,13.4782,13.4699,13.4782,208400.0
2012-01-04 15:20:00,16.11,16.11,16.08,16.09,284000.0,13.4782,13.4782,13.4531,13.4615,284000.0
2012-01-04 15:30:00,16.09,16.13,16.09,16.13,317600.0,13.4615,13.495,13.4615,13.495,317600.0
2012-01-04 15:40:00,16.13,16.13,16.11,16.11,384400.0,13.495,13.495,13.4782,13.4782,384400.0
2012-01-04 15:50:00,16.11,16.12,16.09,16.1,906000.0,13.4782,13.4866,13.4615,13.4699,906000.0
2012-01-05 09:30:00,15.92,16.31,15.92,16.31,1485600.0,13.3193,13.6456,13.3193,13.6456,1485600.0
2012-01-05 09:40:00,16.3,16.31,16.14,16.18,810000.0,13.6372,13.6456,13.5033,13.5368,810000.0
2012-01-05 09:50:00,16.18,16.18,16.08,16.13,632000.0,13.5368,13.5368,13.4531,13.495,632000.0
2012-01-05 10:00:00,16.13,16.15,16.08,16.13,445200.0,13.495,13.5117,13.4531,13.495,445200.0
2012-01-05 10:10:00,16.13,16.21,16.11,16.2,615600.0,13.495,13.5619,13.4782,13.5535,615600.0
2012-01-05 10:20:00,16.2,16.25,16.17,16.24,724400.0,13.5535,13.5954,13.5284,13.587,724400.0
2012-01-05 10:30:00,16.24,16.24,16.18,16.22,421600.0,13.587,13.587,13.5368,13.5703,421600.0
2012-01-05 10:40:00,16.23,16.23,16.21,16.22,396800.0,13.5786,13.5786,13.5619,13.5703,396800.0
2012-01-05 10:50:00,16.22,16.25,16.21,16.25,484400.0,13.5703,13.5954,13.5619,13.5954,484400.0
2012-01-05 11:00:00,16.25,16.31,16.24,16.29,604400.0,13.5954,13.6456,13.587,13.6288,604400.0
2012-01-05 11:10:00,16.29,16.35,16.27,16.32,357600.0,13.6288,13.679,13.6121,13.6539,357600.0
2012-01-05 11:20:00,16.31,16.37,16.3,16.37,264400.0,13.6456,13.6958,13.6372,13.6958,264400.0
2012-01-05 11:30:00,16.36,16.38,16.35,16.37,293200.0,13.6874,13.7041,13.679,13.6958,293200.0
2012-01-05 11:40:00,16.37,16.41,16.37,16.4,414400.0,13.6958,13.7292,13.6958,13.7209,414400.0
2012-01-05 11:50:00,16.4,16.41,16.38,16.39,552400.0,13.7209,13.7292,13.7041,13.7125,552400.0
2012-01-05 12:00:00,16.39,16.41,16.38,16.39,184000.0,13.7125,13.7292,13.7041,13.7125,184000.0
2012-01-05 12:10:00,16.39,16.42,16.39,16.42,141200.0,13.7125,13.7376,13.7125,13.7376,141200.0
2012-01-05 12:20:00,16.41,16.41,16.34,16.35,329200.0,13.7292,13.7292,13.6707,13.679,329200.0
2012-01-05 12:30:00,16.35,16.35,16.29,16.3,218800.0,13.679,13.679,13.6288,13.6372,218800.0
2012-01-05 12:40:00,16.3,16.32,16.29,16.31,281600.0,13.6372,13.6539,13.6288,13.6456,281600.0
2012-01-05 12:50:00,16.3,16.34,16.29,16.34,200000.0,13.6372,13.6707,13.6288,13.6707,200000.0
2012-01-05 13:00:00,16.34,16.36,16.32,16.35,145600.0,13.6707,13.6874,13.6539,13.679,145600.0
2012-01-05 13:10:00,16.35,16.39,16.35,16.38,473200.0,13.679,13.7125,13.679,13.7041,473200.0
2012-01-05 13:20:00,16.38,16.4,16.37,16.4,240800.0,13.7041,13.7209,13.6958,13.7209,240800.0
2012-01-05 13:30:00,16.4,16.5,16.39,16.5,369600.0,13.7209,13.8045,13.7125,13.8045,369600.0
2012-01-05 13:40:00,16.5,16.56,16.49,16.52,568800.0,13.8045,13.8547,13.7962,13.8213,568800.0
2012-01-05 13:50:00,16.52,16.55,16.49,16.5,517600.0,13.8213,13.8464,13.7962,13.8045,517600.0
2012-01-05 14:00:00,16.5,16.54,16.49,16.5,320400.0,13.8045,13.838,13.7962,13.8045,320400.0
2012-01-05 14:10:00,16.5,16.51,16.49,16.5,218400.0,13.8045,13.8129,13.7962,13.8045,218400.0
2012-01-05 14:20:00,16.5,16.52,16.49,16.5,437600.0,13.8045,13.8213,13.7962,13.8045,437600.0
2012-01-05 14:30:00,16.5,16.55,16.5,16.55,165200.0,13.8045,13.8464,13.8045,13.8464,165200.0
2012-01-05 14:40:00,16.55,16.64,16.55,16.62,480000.0,13.8464,13.9217,13.8464,13.9049,480000.0
2012-01-05 14:50:00,16.62,16.64,16.59,16.62,344800.0,13.9049,13.9217,13.8798,13.9049,344800.0
2012-01-05 15:00:00,16.62,16.62,16.6,16.6,237600.0,13.9049,13.9049,13.8882,13.8882,237600.0
2012-01-05 15:10:00,16.6,16.62,16.6,16.6,384400.0,13.8882,13.9049,13.8882,13.8882,384400.0
2012-01-05 15:20:00,16.6,16.61,16.57,16.58,335600.0,13.8882,13.8966,13.8631,13.8715,335600.0
2012-01-05 15:30:00,16.58,16.59,16.55,16.56,332400.0,13.8715,13.8798,13.8464,13.8547,332400.0
2012-01-05 15:40:00,16.57,16.62,16.57,16.61,495200.0,13.8631,13.9049,13.8631,13.8966,495200.0
2012-01-05 15:50:00,16.6,16.61,16.57,16.58,575600.0,13.8882,13.8966,13.8631,13.8715,575600.0
2012-01-06 09:30:00,16.55,16.57,16.51,16.56,509600.0,13.8464,13.8631,13.8129,13.8547,509600.0
2012-01-06 09:40:00,16.56,16.61,16.53,16.61,524000.0,13.8547,13.8966,13.8296,13.8966,524000.0
2012-01-06 09:50:00,16.6,16.6,16.55,16.56,411200.0,13.8882,13.8882,13.8464,13.8547,411200.0
2012-01-06 10:00:00,16.56,16.65,16.55,16.64,390800.0,13.8547,13.93,13.8464,13.9217,390800.0
2012-01-06 10:10:00,16.64,16.69,16.63,16.68,578000.0,13.9217,13.9635,13.9133,13.9551,578000.0
2012-01-06 10:20:00,16.68,16.69,16.64,16.65,347600.0,13.9551,13.9635,13.9217,13.93,347600.0
2012-01-06 10:30:00,16.65,16.65,16.62,16.64,360400.0,13.93,13.93,13.9049,13.9217,360400.0
2012-01-06 10:40:00,16.64,16.72,16.63,16.72,273200.0,13.9217,13.9886,13.9133,13.9886,273200.0
2012-01-06 10:50:00,16.72,16.73,16.68,16.7,239600.0,13.9886,13.997,13.9551,13.9719,239600.0
2012-01-06 11:00:00,16.7,16.74,16.69,16.74,206800.0,13.9719,14.0053,13.9635,14.0053,206800.0
2012-01-06 11:10:00,16.73,16.73,16.69,16.69,208800.0,13.997,13.997,13.9635,13.9635,208800.0
2012-01-06 11:20:00,16.69,16.69,16.65,16.66,208400.0,13.9635,13.9635,13.93,13.9384,208400.0
2012-01-06 11:30:00,16.66,16.67,16.65,16.66,113200.0,13.9384,13.9468,13.93,13.9384,113200.0
2012-01-06 11:40:00,16.66,16.69,16.65,16.66,133200.0,13.9384,13.9635,13.93,13.9384,133200.0
2012-01-06 11:50:00,16.66,16.7,16.66,16.68,118800.0,13.9384,13.9719,13.9384,13.9551,118800.0
2012-01-06 12:00:00,16.68,16.68,16.65,16.65,105200.0,13.9551,13.9551,13.93,13.93,105200.0
2012-01-06 12:10:00,16.65,16.68,16.65,16.65,118000.0,13.93,13.9551,13.93,13.93,118000.0
2012-01-06 12:20:00,16.65,16.67,16.65,16.66,93200.0,13.93,13.9468,13.93,13.9384,93200.0
2012-01-06 12:30:00,16.66,16.69,16.66,16.68,71600.0,13.9384,13.9635,13.9384,13.9551,71600.0
2012-01-06 12:40:00,16.67,16.67,16.63,16.66,1172000.0,13.9468,13.9468,13.9133,13.9384,1172000.0
2012-01-06 12:50:00,16.66,16.66,16.64,16.64,81600.0,13.9384,13.9384,13.9217,13.9217,81600.0
2012-01-06 13:00:00,16.64,16.65,16.63,16.63,96400.0,13.9217,13.93,13.9133,13.9133,96400.0
2012-01-06 13:10:00,16.64,16.64,16.6,16.61,116400.0,13.9217,13.9217,13.8882,13.8966,116400.0
2012-01-06 13:20:00,16.61,16.63,16.61,16.62,146400.0,13.8966,13.9133,13.8966,13.9049,146400.0
2012-01-06 13:30:00,16.62,16.65,16.61,16.64,154400.0,13.9049,13.93,13.8966,13.9217,154400.0
2012-01-06 13:40:00,16.64,16.65,16.63,16.63,60800.0,13.9217,13.93,13.9133,13.9133,60800.0
2012-01-06 13:50:00,16.63,16.69,16.63,16.67,164400.0,13.9133,13.9635,13.9133,13.9468,164400.0
2012-01-06 14:00:00,16.66,16.67,16.65,16.67,97600.0,13.9384,13.9468,13.93,13.9468,97600.0
2012-01-06 14:10:00,16.67,16.67,16.63,16.63,176000.0,13.9468,13.9468,13.9133,13.9133,176000.0
2012-01-06 14:20:00,16.63,16.65,16.63,16.63,120800.0,13.9133,13.93,13.9133,13.9133,120800.0
2012-01-06 14:30:00,16.63,16.65,16.63,16.63,100400.0,13.9133,13.93,13.9133,13.9133,100400.0
2012-01-06 14:40:00,16.63,16.65,16.61,16.61,174800.0,13.9133,13.93,13.8966,13.8966,174800.0
2012-01-06 14:50:00,16.61,16.62,16.6,16.61,104400.0,13.8966,13.9049,13.8882,13.8966,104400.0
2012-01-06 15:00:00,16.61,16.65,16.61,16.64,115200.0,13.8966,13.93,13.8966,13.9217,115200.0
2012-01-06 15:10:00,16.64,16.65,16.64,16.65,158000.0,13.9217,13.93,13.9217,13.93,158000.0
2012-01-06 15:20:00,16.65,16.65,16.63,16.64,198000.0,13.93,13.93,13.9133,13.9217,198000.0
2012-01-06 15:30:00,16.64,16.65,16.63,16.64,286400.0,13.9217,13.93,13.9133,13.9217,286400.0
2012-01-06 15:40:00,16.64,16.66,16.63,16.63,370800.0,13.9217,13.9384,13.9133,13.9133,370800.0
2012-01-06 15:50:00,16.63,16.64,16.61,16.61,680400.0,13.9133,13.9217,13.8966,13.8966,680400.0
2012-01-09 09:30:00,16.37,16.45,16.29,16.39,796800.0,13.6958,13.7627,13.6288,13.7125,796800.0
2012-01-09 09:40:00,16.38,16.39,16.32,16.33,788000.0,13.7041,13.7125,13.6539,13.6623,788000.0
2012-01-09 09:50:00,16.33,16.39,16.31,16.31,444400.0,13.6623,13.7125,13.6456,13.6456,444400.0
2012-01-09 10:00:00,16.32,16.34,16.3,16.33,400800.0,13.6539,13.6707,13.6372,13.6623,400800.0
2012-01-09 10:10:00,16.33,16.39,16.32,16.37,528400.0,13.6623,13.7125,13.6539,13.6958,528400.0
2012-01-09 10:20:00,16.37,16.4,16.34,16.34,297200.0,13.6958,13.7209,13.6707,13.6707,297200.0
2012-01-09 10:30:00,16.34,16.35,16.3,16.33,320400.0,13.6707,13.679,13.6372,13.6623,320400.0
2012-01-09 10:40:00,16.33,16.35,16.29,16.3,436800.0,13.6623,13.679,13.6288,13.6372,436800.0
2012-01-09 10:50:00,16.3,16.31,16.25,16.27,316400.0,13.6372,13.6456,13.5954,13.6121,316400.0
2012-01-09 11:00:00,16.27,16.29,16.25,16.29,385600.0,13.6121,13.6288,13.5954,13.6288,385600.0
2012-01-09 11:10:00,16.29,16.31,16.25,16.27,470800.0,13.6288,13.6456,13.5954,13.6121,470800.0
2012-01-09 11:20:00,16.27,16.27,16.24,16.25,345600.0,13.6121,13.6121,13.587,13.5954,345600.0
2012-01-09 11:30:00,16.25,16.27,16.25,16.26,158000.0,13.5954,13.6121,13.5954,13.6037,158000.0
2012-01-09 11:40:00,16.26,16.29,16.25,16.27,282000.0,13.6037,13.6288,13.5954,13.6121,282000.0
2012-01-09 11:50:00,16.28,16.28,16.25,16.25,217200.0,13.6205,13.6205,13.5954,13.5954,217200.0
2012-01-09 12:00:00,16.25,16.25,16.24,16.25,186800.0,13.5954,13.5954,13.587,13.5954,186800.0
2012-01-09 12:10:00,16.25,16.25,16.24,16.25,144400.0,13.5954,13.5954,13.587,13.5954,144400.0
2012-01-09 12:20:00,16.25,16.27,16.24,16.27,158000.0,13.5954,13.6121,13.587,13.6121,158000.0
2012-01-09 12:30:00,16.27,16.3,16.26,16.3,115200.0,13.6121,13.6372,13.6037,13.6372,115200.0
2012-01-09 12:40:00,16.29,16.3,16.27,16.29,123200.0,13.6288,13.6372,13.6121,13.6288,123200.0
2012-01-09 12:50:00,16.29,16.29,16.25,16.26,88000.0,13.6288,13.6288,13.5954,13.6037,88000.0
2012-01-09 13:00:00,16.26,16.28,16.25,16.25,158800.0,13.6037,13.6205,13.5954,13.5954,158800.0
2012-01-09 13:10:00,16.25,16.28,16.25,16.27,126800.0,13.5954,13.6205,13.5954,13.6121,126800.0
2012-01-09 13:20:00,16.27,16.28,16.27,16.27,147600.0,13.6121,13.6205,13.6121,13.6121,147600.0
2012-01-09 13:30:00,16.27,16.28,16.27,16.28,145200.0,13.6121,13.6205,13.6121,13.6205,145200.0
2012-01-09 13:40:00,16.28,16.31,16.27,16.3,256000.0,13.6205,13.6456,13.6121,13.6372,256000.0
2012-01-09 13:50:00,16.3,16.36,16.3,16.36,179200.0,13.6372,13.6874,13.6372,13.6874,179200.0
2012-01-09 14:00:00,16.36,16.37,16.35,16.36,239200.0,13.6874,13.6958,13.679,13.6874,239200.0
2012-01-09 14:10:00,16.36,16.38,16.36,16.36,143600.0,13.6874,13.7041,13.6874,13.6874,143600.0
2012-01-09 14:20:00,16.37,16.41,16.37,16.41,110800.0,13.6958,13.7292,13.6958,13.7292,110800.0
2012-01-09 14:30:00,16.41,16.42,16.36,16.36,284000.0,13.7292,13.7376,13.6874,13.6874,284000.0
2012-01-09 14:40:00,16.36,16.37,16.35,16.37,279600.0,13.6874,13.6958,13.679,13.6958,279600.0
2012-01-09 14:50:00,16.38,16.41,16.38,16.41,144400.0,13.7041,13.7292,13.7041,13.7292,144400.0
2012-01-09 15:00:00,16.41,16.43,16.4,16.43,212400.0,13.7292,13.746,13.7209,13.746,212400.0
2012-01-09 15:10:00,16.43,16.43,16.41,16.43,218800.0,13.746,13.746,13.7292,13.746,218800.0
2012-01-09 15:20:00,16.43,16.43,16.41,16.41,294000.0,13.746,13.746,13.7292,13.7292,294000.0
2012-01-09 15:30:00,16.41,16.43,16.41,16.43,259200.0,13.7292,13.746,13.7292,13.746,259200.0
2012-01-09 15:40:00,16.43,16.46,16.43,16.44,633200.0,13.746,13.7711,13.746,13.7543,633200.0
2012-01-09 15:50:00,16.44,16.45,16.43,16.43,593600.0,13.7543,13.7627,13.746,13.746,593600.0
2012-01-10 09:30:00,16.54,16.55,16.4,16.4,305600.0,13.838,13.8464,13.7209,13.7209,305600.0
2012-01-10 09:40:00,16.4,16.42,16.36,16.37,398400.0,13.7209,13.7376,13.6874,13.6958,398400.0
2012-01-10 09:50:00,16.37,16.43,16.36,16.42,209200.0,13.6958,13.746,13.6874,13.7376,209200.0
2012-01-10 10:00:00,16.42,16.45,16.41,16.43,246800.0,13.7376,13.7627,13.7292,13.746,246800.0
2012-01-10 10:10:00,16.43,16.48,16.42,16.46,223600.0,13.746,13.7878,13.7376,13.7711,223600.0
2012-01-10 10:20:00,16.45,16.45,16.38,16.43,321200.0,13.7627,13.7627,13.7041,13.746,321200.0
2012-01-10 10:30:00,16.43,16.48,16.42,16.44,131600.0,13.746,13.7878,13.7376,13.7543,131600.0
2012-01-10 10:40:00,16.44,16.47,16.44,16.44,214800.0,13.7543,13.7794,13.7543,13.7543,214800.0
2012-01-10 10:50:00,16.44,16.45,16.4,16.41,498400.0,13.7543,13.7627,13.7209,13.7292,498400.0
2012-01-10 11:00:00,16.41,16.44,16.4,16.41,191600.0,13.7292,13.7543,13.7209,13.7292,191600.0
2012-01-10 11:10:00,16.41,16.42,16.39,16.4,145600.0,13.7292,13.7376,13.7125,13.7209,145600.0
2012-01-10 11:20:00,16.4,16.41,16.36,16.37,163200.0,13.7209,13.7292,13.6874,13.6958,163200.0
2012-01-10 11:30:00,16.36,16.37,16.32,16.33,230400.0,13.6874,13.6958,13.6539,13.6623,230400.0
2012-01-10 11:40:00,16.33,16.35,16.33,16.33,321600.0,13.6623,13.679,13.6623,13.6623,321600.0
2012-01-10 11:50:00,16.34,16.34,16.33,16.33,113600.0,13.6707,13.6707,13.6623,13.6623,113600.0
2012-01-10 12:00:00,16.33,16.35,16.33,16.34,298800.0,13.6623,13.679,13.6623,13.6707,298800.0
2012-01-10 12:10:00,16.34,16.36,16.33,16.33,176000.0,13.6707,13.6874,13.6623,13.6623,176000.0
2012-01-10 12:20:00,16.33,16.34,16.28,16.28,210000.0,13.6623,13.6707,13.6205,13.6205,210000.0
2012-01-10 12:30:00,16.28,16.29,16.26,16.28,218400.0,13.6205,13.6288,13.6037,13.6205,218400.0
2012-01-10 12:40:00,16.28,16.29,16.26,16.29,226800.0,13.6205,13.6288,13.6037,13.6288,226800.0
2012-01-10 12:50:00,16.29,16.32,16.29,16.32,81200.0,13.6288,13.6539,13.6288,13.6539,81200.0
2012-01-10 13:00:00,16.32,16.32,16.3,16.3,105200.0,13.6539,13.6539,13.6372,13.6372,105200.0
2012-01-10 13:10:00,16.3,16.31,16.29,16.31,102800.0,13.6372,13.6456,13.6288,13.6456,102800.0
2012-01-10 13:20:00,16.31,16.32,16.3,16.31,161200.0,13.6456,13.6539,13.6372,13.6456,161200.0
2012-01-10 13:30:00,16.31,16.33,16.31,16.33,185200.0,13.6456,13.6623,13.6456,13.6623,185200.0
2012-01-10 13:40:00,16.33,16.34,16.31,16.33,146800.0,13.6623,13.6707,13.6456,13.6623,146800.0
2012-01-10 13:50:00,16.33,16.34,16.32,16.33,107200.0,13.6623,13.6707,13.6539,13.6623,107200.0
2012-01-10 14:00:00,16.33,16.35,16.33,16.34,169200.0,13.6623,13.679,13.6623,13.6707,169200.0
2012-01-10 14:10:00,16.34,16.35,16.34,16.35,129600.0,13.6707,13.679,13.6707,13.679,129600.0
2012-01-10 14:20:00,16.35,16.37,16.35,16.36,203600.0,13.679,13.6958,13.679,13.6874,203600.0
2012-01-10 14:30:00,16.37,16.37,16.36,16.36,216000.0,13.6958,13.6958,13.6874,13.6874,216000.0
2012-01-10 14:40:00,16.36,16.37,16.36,16.37,164400.0,13.6874,13.6958,13.6874,13.6958,164400.0
2012-01-10 14:50:00,16.37,16.37,16.35,16.36,133600.0,13.6958,13.6958,13.679,13.6874,133600.0
2012-01-10 15:00:00,16.37,16.37,16.36,16.37,128800.0,13.6958,13.6958,13.6874,13.6958,128800.0
2012-01-10 15:10:00,16.37,16.38,16.36,16.38,282000.0,13.6958,13.7041,13.6874,13.7041,282000.0
2012-01-10 15:20:00,16.38,16.38,16.37,16.37,187200.0,13.7041,13.7041,13.6958,13.6958,187200.0
2012-01-10 15:30:00,16.37,16.39,16.36,16.38,712000.0,13.6958,13.7125,13.6874,13.7041,712000.0
2012-01-10 15:40:00,16.38,16.4,16.38,16.38,624000.0,13.7041,13.7209,13.7041,13.7041,624000.0
2012-01-10 15:50:00,16.38,16.39,16.37,16.39,688400.0,13.7041,13.7125,13.6958,13.7125,688400.0
2012-01-11 09:30:00,16.38,16.42,16.34,16.34,274400.0,13.7041,13.7376,13.6707,13.6707,274400.0
2012-01-11 09:40:00,16.34,16.38,16.33,16.34,298800.0,13.6707,13.7041,13.6623,13.6707,298800.0
2012-01-11 09:50:00,16.35,16.37,16.34,16.35,398800.0,13.679,13.6958,13.6707,13.679,398800.0
2012-01-11 10:00:00,16.34,16.35,16.33,16.34,410000.0,13.6707,13.679,13.6623,13.6707,410000.0
2012-01-11 10:10:00,16.34,16.34,16.33,16.33,461200.0,13.6707,13.6707,13.6623,13.6623,461200.0
2012-01-11 10:20:00,16.33,16.36,16.33,16.33,254800.0,13.6623,13.6874,13.6623,13.6623,254800.0
2012-01-11 10:30:00,16.34,16.36,16.34,16.35,215600.0,13.6707,13.6874,13.6707,13.679,215600.0
2012-01-11 10:40:00,16.35,16.35,16.33,16.34,301200.0,13.679,13.679,13.6623,13.6707,301200.0
2012-01-11 10:50:00,16.34,16.34,16.3,16.3,359600.0,13.6707,13.6707,13.6372,13.6372,359600.0
2012-01-11 11:00:00,16.3,16.33,16.3,16.33,143600.0,13.6372,13.6623,13.6372,13.6623,143600.0
2012-01-11 11:10:00,16.33,16.37,16.33,16.36,182400.0,13.6623,13.6958,13.6623,13.6874,182400.0
2012-01-11 11:20:00,16.36,16.36,16.35,16.35,248000.0,13.6874,13.6874,13.679,13.679,248000.0
2012-01-11 11:30:00,16.35,16.38,16.35,16.37,138400.0,13.679,13.7041,13.679,13.6958,138400.0
2012-01-11 11:40:00,16.37,16.38,16.37,16.38,211600.0,13.6958,13.7041,13.6958,13.7041,211600.0
2012-01-11 11:50:00,16.38,16.38,16.35,16.36,114000.0,13.7041,13.7041,13.679,13.6874,114000.0
2012-01-11 12:00:00,16.36,16.36,16.34,16.36,194400.0,13.6874,13.6874,13.6707,13.6874,194400.0
2012-01-11 12:10:00,16.36,16.37,16.35,16.36,221200.0,13.6874,13.6958,13.679,13.6874,221200.0
2012-01-11 12:20:00,16.36,16.36,16.35,16.35,90800.0,13.6874,13.6874,13.679,13.679,90800.0
2012-01-11 12:30:00,16.35,16.35,16.32,16.32,124800.0,13.679,13.679,13.6539,13.6539,124800.0
2012-01-11 12:40:00,16.33,16.35,16.33,16.33,155200.0,13.6623,13.679,13.6623,13.6623,155200.0
2012-01-11 12:50:00,16.33,16.34,16.32,16.33,239200.0,13.6623,13.6707,13.6539,13.6623,239200.0
2012-01-11 13:00:00,16.33,16.34,16.32,16.33,228400.0,13.6623,13.6707,13.6539,13.6623,228400.0
2012-01-11 13:10:00,16.33,16.33,16.32,16.32,132800.0,13.6623,13.6623,13.6539,13.6539,132800.0
2012-01-11 13:20:00,16.33,16.33,16.32,16.33,100000.0,13.6623,13.6623,13.6539,13.6623,100000.0
2012-01-11 13:30:00,16.33,16.35,16.32,16.35,152800.0,13.6623,13.679,13.6539,13.679,152800.0
2012-01-11 13:40:00,16.35,16.36,16.33,16.33,304400.0,13.679,13.6874,13.6623,13.6623,304400.0
2012-01-11 13:50:00,16.34,16.35,16.33,16.33,212000.0,13.6707,13.679,13.6623,13.6623,212000.0
2012-01-11 14:00:00,16.33,16.36,16.33,16.35,218800.0,13.6623,13.6874,13.6623,13.679,218800.0
2012-01-11 14:10:00,16.35,16.36,16.35,16.36,89200.0,13.679,13.6874,13.679,13.6874,89200.0
2012-01-11 14:20:00,16.36,16.37,16.34,16.36,272800.0,13.6874,13.6958,13.6707,13.6874,272800.0
2012-01-11 14:30:00,16.36,16.38,16.36,16.38,102400.0,13.6874,13.7041,13.6874,13.7041,102400.0
2012-01-11 14:40:00,16.38,16.38,16.36,16.37,198800.0,13.7041,13.7041,13.6874,13.6958,198800.0
2012-01-11 14:50:00,16.37,16.38,16.36,16.37,254400.0,13.6958,13.7041,13.6874,13.6958,254400.0
2012-01-11 15:00:00,16.37,16.38,16.36,16.36,306400.0,13.6958,13.7041,13.6874,13.6874,306400.0
2012-01-11 15:10:00,16.36,16.37,16.35,16.37,152400.0,13.6874,13.6958,13.679,13.6958,152400.0
2012-01-11 15:20:00,16.37,16.41,16.36,16.41,364000.0,13.6958,13.7292,13.6874,13.7292,364000.0
2012-01-11 15:30:00,16.4,16.41,16.39,16.4,257600.0,13.7209,13.7292,13.7125,13.7209,257600.0
2012-01-11 15:40:00,16.4,16.4,16.38,16.4,366400.0,13.7209,13.7209,13.7041,13.7209,366400.0
2012-01-11 15:50:00,16.4,16.41,16.37,16.38,641200.0,13.7209,13.7292,13.6958,13.7041,641200.0
2012-01-12 09:30:00,16.41,16.43,16.38,16.41,344000.0,13.7292,13.746,13.7041,13.7292,344000.0
2012-01-12 09:40:00,16.41,16.42,16.31,16.38,424800.0,13.7292,13.7376,13.6456,13.7041,424800.0
2012-01-12 09:50:00,16.38,16.42,16.37,16.4,272000.0,13.7041,13.7376,13.6958,13.7209,272000.0
2012-01-12 10:00:00,16.4,16.41,16.34,16.36,229600.0,13.7209,13.7292,13.6707,13.6874,229600.0
2012-01-12 10:10:00,16.36,16.38,16.33,16.35,309600.0,13.6874,13.7041,13.6623,13.679,309600.0
2012-01-12 10:20:00,16.35,16.36,16.32,16.35,186800.0,13.679,13.6874,13.6539,13.679,186800.0
2012-01-12 10:30:00,16.35,16.4,16.31,16.35,411600.0,13.679,13.7209,13.6456,13.679,411600.0
2012-01-12 10:40:00,16.35,16.37,16.34,16.36,374000.0,13.679,13.6958,13.6707,13.6874,374000.0
2012-01-12 10:50:00,16.36,16.39,16.36,16.36,153200.0,13.6874,13.7125,13.6874,13.6874,153200.0
2012-01-12 11:00:00,16.36,16.4,16.36,16.37,286000.0,13.6874,13.7209,13.6874,13.6958,286000.0
2012-01-12 11:10:00,16.38,16.38,16.36,16.36,140800.0,13.7041,13.7041,13.6874,13.6874,140800.0
2012-01-12 11:20:00,16.36,16.36,16.35,16.35,277200.0,13.6874,13.6874,13.679,13.679,277200.0
2012-01-12 11:30:00,16.35,16.36,16.32,16.32,356400.0,13.679,13.6874,13.6539,13.6539,356400.0
2012-01-12 11:40:00,16.32,16.34,16.3,16.32,496400.0,13.6539,13.6707,13.6372,13.6539,496400.0
2012-01-12 11:50:00,16.33,16.34,16.3,16.3,258000.0,13.6623,13.6707,13.6372,13.6372,258000.0
2012-01-12 12:00:00,16.3,16.34,16.3,16.34,138000.0,13.6372,13.6707,13.6372,13.6707,138000.0
2012-01-12 12:10:00,16.34,16.35,16.33,16.35,172800.0,13.6707,13.679,13.6623,13.679,172800.0
2012-01-12 12:20:00,16.35,16.36,16.33,16.35,127200.0,13.679,13.6874,13.6623,13.679,127200.0
2012-01-12 12:30:00,16.35,16.35,16.33,16.33,146400.0,13.679,13.679,13.6623,13.6623,146400.0
2012-01-12 12:40:00,16.33,16.34,16.3,16.31,179600.0,13.6623,13.6707,13.6372,13.6456,179600.0
2012-01-12 12:50:00,16.3,16.32,16.3,16.32,125200.0,13.6372,13.6539,13.6372,13.6539,125200.0
2012-01-12 13:00:00,16.32,16.37,16.32,16.32,249200.0,13.6539,13.6958,13.6539,13.6539,249200.0
2012-01-12 13:10:00,16.32,16.35,16.31,16.33,155200.0,13.6539,13.679,13.6456,13.6623,155200.0
2012-01-12 13:20:00,16.33,16.36,16.32,16.36,123600.0,13.6623,13.6874,13.6539,13.6874,123600.0
2012-01-12 13:30:00,16.36,16.36,16.33,16.33,137200.0,13.6874,13.6874,13.6623,13.6623,137200.0
2012-01-12 13:40:00,16.34,16.36,16.34,16.34,358400.0,13.6707,13.6874,13.6707,13.6707,358400.0
2012-01-12 13:50:00,16.34,16.36,16.34,16.35,330800.0,13.6707,13.6874,13.6707,13.679,330800.0
2012-01-12 14:00:00,16.35,16.36,16.34,16.35,146800.0,13.679,13.6874,13.6707,13.679,146800.0
2012-01-12 14:10:00,16.35,16.36,16.34,16.36,227200.0,13.679,13.6874,13.6707,13.6874,227200.0
2012-01-12 14:20:00,16.36,16.36,16.33,16.34,224400.0,13.6874,13.6874,13.6623,13.6707,224400.0
2012-01-12 14:30:00,16.34,16.35,16.33,16.35,183600.0,13.6707,13.679,13.6623,13.679,183600.0
2012-01-12 14:40:00,16.35,16.36,16.35,16.36,161600.0,13.679,13.6874,13.679,13.6874,161600.0
2012-01-12 14:50:00,16.36,16.38,16.36,16.37,122000.0,13.6874,13.7041,13.6874,13.6958,122000.0
2012-01-12 15:00:00,16.37,16.37,16.35,16.35,306800.0,13.6958,13.6958,13.679,13.679,306800.0
2012-01-12 15:10:00,16.35,16.36,16.35,16.36,270400.0,13.679,13.6874,13.679,13.6874,270400.0
2012-01-12 15:20:00,16.36,16.38,16.36,16.36,373600.0,13.6874,13.7041,13.6874,13.6874,373600.0
2012-01-12 15:30:00,16.36,16.36,16.35,16.36,355600.0,13.6874,13.6874,13.679,13.6874,355600.0
2012-01-12 15:40:00,16.36,16.4,16.35,16.39,614400.0,13.6874,13.7209,13.679,13.7125,614400.0
2012-01-12 15:50:00,16.39,16.4,16.34,16.34,1712800.0,13.7125,13.7209,13.6707,13.6707,1712800.0
2012-01-13 09:30:00,16.28,16.4,16.25,16.36,369600.0,13.6205,13.7209,13.5954,13.6874,369600.0
2012-01-13 09:40:00,16.36,16.38,16.32,16.36,402800.0,13.6874,13.7041,13.6539,13.6874,402800.0
2012-01-13 09:50:00,16.37,16.42,16.35,16.38,462400.0,13.6958,13.7376,13.679,13.7041,462400.0
2012-01-13 10:00:00,16.36,16.39,16.34,16.35,491200.0,13.6874,13.7125,13.6707,13.679,491200.0
2012-01-13 10:10:00,16.35,16.37,16.34,16.35,261200.0,13.679,13.6958,13.6707,13.679,261200.0
2012-01-13 10:20:00,16.35,16.38,16.33,16.36,217200.0,13.679,13.7041,13.6623,13.6874,217200.0
2012-01-13 10:30:00,16.37,16.38,16.34,16.34,274800.0,13.6958,13.7041,13.6707,13.6707,274800.0
2012-01-13 10:40:00,16.34,16.36,16.34,16.36,502000.0,13.6707,13.6874,13.6707,13.6874,502000.0
2012-01-13 10:50:00,16.36,16.38,16.35,16.35,343200.0,13.6874,13.7041,13.679,13.679,343200.0
2012-01-13 11:00:00,16.35,16.37,16.34,16.35,261200.0,13.679,13.6958,13.6707,13.679,261200.0
2012-01-13 11:10:00,16.35,16.36,16.34,16.34,379200.0,13.679,13.6874,13.6707,13.6707,379200.0
2012-01-13 11:20:00,16.34,16.35,16.33,16.33,294400.0,13.6707,13.679,13.6623,13.6623,294400.0
2012-01-13 11:30:00,16.33,16.35,16.33,16.35,250000.0,13.6623,13.679,13.6623,13.679,250000.0
2012-01-13 11:40:00,16.35,16.39,16.35,16.38,236800.0,13.679,13.7125,13.679,13.7041,236800.0
2012-01-13 11:50:00,16.38,16.38,16.34,16.35,300000.0,13.7041,13.7041,13.6707,13.679,300000.0
2012-01-13 12:00:00,16.35,16.4,16.34,16.38,422800.0,13.679,13.7209,13.6707,13.7041,422800.0
2012-01-13 12:10:00,16.38,16.38,16.35,16.37,499200.0,13.7041,13.7041,13.679,13.6958,499200.0
2012-01-13 12:20:00,16.37,16.39,16.34,16.34,239600.0,13.6958,13.7125,13.6707,13.6707,239600.0
2012-01-13 12:30:00,16.35,16.35,16.31,16.32,166000.0,13.679,13.679,13.6456,13.6539,166000.0
2012-01-13 12:40:00,16.32,16.32,16.29,16.3,138000.0,13.6539,13.6539,13.6288,13.6372,138000.0
2012-01-13 12:50:00,16.3,16.32,16.29,16.31,341200.0,13.6372,13.6539,13.6288,13.6456,341200.0
2012-01-13 13:00:00,16.31,16.32,16.29,16.3,187600.0,13.6456,13.6539,13.6288,13.6372,187600.0
2012-01-13 13:10:00,16.3,16.31,16.29,16.3,178800.0,13.6372,13.6456,13.6288,13.6372,178800.0
2012-01-13 13:20:00,16.3,16.31,16.27,16.29,148800.0,13.6372,13.6456,13.6121,13.6288,148800.0
2012-01-13 13:30:00,16.29,16.31,16.28,16.28,146000.0,13.6288,13.6456,13.6205,13.6205,146000.0
2012-01-13 13:40:00,16.28,16.31,16.27,16.31,111600.0,13.6205,13.6456,13.6121,13.6456,111600.0
2012-01-13 13:50:00,16.31,16.33,16.3,16.3,208400.0,13.6456,13.6623,13.6372,13.6372,208400.0
2012-01-13 14:00:00,16.31,16.33,16.29,16.29,198000.0,13.6456,13.6623,13.6288,13.6288,198000.0
2012-01-13 14:10:00,16.29,16.31,16.28,16.3,192000.0,13.6288,13.6456,13.6205,13.6372,192000.0
2012-01-13 14:20:00,16.3,16.32,16.29,16.31,166800.0,13.6372,13.6539,13.6288,13.6456,166800.0
2012-01-13 14:30:00,16.31,16.33,16.31,16.32,177200.0,13.6456,13.6623,13.6456,13.6539,177200.0
2012-01-13 14:40:00,16.32,16.32,16.28,16.29,325200.0,13.6539,13.6539,13.6205,13.6288,325200.0
2012-01-13 14:50:00,16.29,16.29,16.28,16.29,245200.0,13.6288,13.6288,13.6205,13.6288,245200.0
2012-01-13 15:00:00,16.29,16.33,16.29,16.31,308400.0,13.6288,13.6623,13.6288,13.6456,308400.0
2012-01-13 15:10:00,16.31,16.32,16.29,16.29,348400.0,13.6456,13.6539,13.6288,13.6288,348400.0
2012-01-13 15:20:00,16.29,16.29,16.27,16.29,306800.0,13.6288,13.6288,13.6121,13.6288,306800.0
2012-01-13 15:30:00,16.29,16.31,16.29,16.31,407200.0,13.6288,13.6456,13.6288,13.6456,407200.0
2012-01-13 15:40:00,16.31,16.31,16.29,16.31,517200.0,13.6456,13.6456,13.6288,13.6456,517200.0
2012-01-13 15:50:00,16.3,16.31,16.26,16.29,909600.0,13.6372,13.6456,13.6037,13.6288,909600.0
2012-01-17 09:30:00,16.42,16.47,16.31,16.42,454800.0,13.7376,13.7794,13.6456,13.7376,454800.0
2012-01-17 09:40:00,16.42,16.55,16.42,16.55,404000.0,13.7376,13.8464,13.7376,13.8464,404000.0
2012-01-17 09:50:00,16.55,16.57,16.5,16.51,300800.0,13.8464,13.8631,13.8045,13.8129,300800.0
2012-01-17 10:00:00,16.51,16.52,16.48,16.5,314000.0,13.8129,13.8213,13.7878,13.8045,314000.0
2012-01-17 10:10:00,16.5,16.55,16.5,16.52,222000.0,13.8045,13.8464,13.8045,13.8213,222000.0
2012-01-17 10:20:00,16.52,16.58,16.51,16.52,322000.0,13.8213,13.8715,13.8129,13.8213,322000.0
2012-01-17 10:30:00,16.52,16.56,16.52,16.56,267600.0,13.8213,13.8547,13.8213,13.8547,267600.0
2012-01-17 10:40:00,16.56,16.58,16.55,16.58,293600.0,13.8547,13.8715,13.8464,13.8715,293600.0
2012-01-17 10:50:00,16.58,16.59,16.54,16.54,275600.0,13.8715,13.8798,13.838,13.838,275600.0
2012-01-17 11:00:00,16.55,16.58,16.54,16.57,108400.0,13.8464,13.8715,13.838,13.8631,108400.0
2012-01-17 11:10:00,16.57,16.61,16.57,16.58,128800.0,13.8631,13.8966,13.8631,13.8715,128800.0
2012-01-17 11:20:00,16.58,16.59,16.56,16.58,212400.0,13.8715,13.8798,13.8547,13.8715,212400.0
2012-01-17 11:30:00,16.58,16.58,16.54,16.54,230000.0,13.8715,13.8715,13.838,13.838,230000.0
2012-01-17 11:40:00,16.54,16.56,16.54,16.55,135200.0,13.838,13.8547,13.838,13.8464,135200.0
2012-01-17 11:50:00,16.55,16.56,16.53,16.55,125600.0,13.8464,13.8547,13.8296,13.8464,125600.0
2012-01-17 12:00:00,16.54,16.55,16.53,16.54,87200.0,13.838,13.8464,13.8296,13.838,87200.0
2012-01-17 12:10:00,16.54,16.56,16.54,16.54,162400.0,13.838,13.8547,13.838,13.838,162400.0
2012-01-17 12:20:00,16.54,16.54,16.53,16.53,143200.0,13.838,13.838,13.8296,13.8296,143200.0
2012-01-17 12:30:00,16.53,16.55,16.52,16.53,272000.0,13.8296,13.8464,13.8213,13.8296,272000.0
2012-01-17 12:40:00,16.53,16.56,16.53,16.55,87200.0,13.8296,13.8547,13.8296,13.8464,87200.0
2012-01-17 12:50:00,16.54,16.56,16.53,16.54,122400.0,13.838,13.8547,13.8296,13.838,122400.0
2012-01-17 13:00:00,16.54,16.57,16.54,16.57,173200.0,13.838,13.8631,13.838,13.8631,173200.0
2012-01-17 13:10:00,16.57,16.58,16.57,16.58,155200.0,13.8631,13.8715,13.8631,13.8715,155200.0
2012-01-17 13:20:00,16.58,16.59,16.57,16.58,177600.0,13.8715,13.8798,13.8631,13.8715,177600.0
2012-01-17 13:30:00,16.58,16.58,16.54,16.55,195600.0,13.8715,13.8715,13.838,13.8464,195600.0
2012-01-17 13:40:00,16.55,16.55,16.53,16.54,148000.0,13.8464,13.8464,13.8296,13.838,148000.0
2012-01-17 13:50:00,16.54,16.55,16.53,16.53,142000.0,13.838,13.8464,13.8296,13.8296,142000.0
2012-01-17 14:00:00,16.53,16.53,16.53,16.53,115200.0,13.8296,13.8296,13.8296,13.8296,115200.0
2012-01-17 14:10:00,16.53,16.53,16.52,16.52,161600.0,13.8296,13.8296,13.8213,13.8213,161600.0
2012-01-17 14:20:00,16.52,16.54,16.52,16.53,194000.0,13.8213,13.838,13.8213,13.8296,194000.0
2012-01-17 14:30:00,16.53,16.53,16.51,16.52,237600.0,13.8296,13.8296,13.8129,13.8213,237600.0
2012-01-17 14:40:00,16.52,16.52,16.49,16.49,176800.0,13.8213,13.8213,13.7962,13.7962,176800.0
2012-01-17 14:50:00,16.49,16.5,16.45,16.45,348400.0,13.7962,13.8045,13.7627,13.7627,348400.0
2012-01-17 15:00:00,16.45,16.48,16.45,16.46,263600.0,13.7627,13.7878,13.7627,13.7711,263600.0
2012-01-17 15:10:00,16.46,16.49,16.45,16.48,258000.0,13.7711,13.7962,13.7627,13.7878,258000.0
2012-01-17 15:20:00,16.49,16.5,16.48,16.5,306000.0,13.7962,13.8045,13.7878,13.8045,306000.0
2012-01-17 15:30:00,16.5,16.51,16.48,16.5,366800.0,13.8045,13.8129,13.7878,13.8045,366800.0
2012-01-17 15:40:00,16.5,16.52,16.5,16.51,557200.0,13.8045,13.8213,13.8045,13.8129,557200.0
2012-01-17 15:50:00,16.51,16.52,16.49,16.5,641200.0,13.8129,13.8213,13.7962,13.8045,641200.0
2012-01-18 09:30:00,16.52,16.55,16.5,16.53,221200.0,13.8213,13.8464,13.8045,13.8296,221200.0
2012-01-18 09:40:00,16.52,16.54,16.5,16.53,178400.0,13.8213,13.838,13.8045,13.8296,178400.0
2012-01-18 09:50:00,16.53,16.61,16.53,16.61,364800.0,13.8296,13.8966,13.8296,13.8966,364800.0
2012-01-18 10:00:00,16.61,16.63,16.55,16.58,289600.0,13.8966,13.9133,13.8464,13.8715,289600.0
2012-01-18 10:10:00,16.58,16.62,16.58,16.61,204400.0,13.8715,13.9049,13.8715,13.8966,204400.0
2012-01-18 10:20:00,16.61,16.67,16.61,16.64,223200.0,13.8966,13.9468,13.8966,13.9217,223200.0
2012-01-18 10:30:00,16.64,16.68,16.64,16.67,172400.0,13.9217,13.9551,13.9217,13.9468,172400.0
2012-01-18 10:40:00,16.67,16.68,16.61,16.63,488400.0,13.9468,13.9551,13.8966,13.9133,488400.0
2012-01-18 10:50:00,16.63,16.67,16.63,16.63,390800.0,13.9133,13.9468,13.9133,13.9133,390800.0
2012-01-18 11:00:00,16.63,16.65,16.62,16.64,307600.0,13.9133,13.93,13.9049,13.9217,307600.0
2012-01-18 11:10:00,16.65,16.65,16.63,16.64,182800.0,13.93,13.93,13.9133,13.9217,182800.0
2012-01-18 11:20:00,16.64,16.66,16.63,16.66,130800.0,13.9217,13.9384,13.9133,13.9384,130800.0
2012-01-18 11:30:00,16.66,16.66,16.63,16.64,218400.0,13.9384,13.9384,13.9133,13.9217,218400.0
2012-01-18 11:40:00,16.65,16.66,16.63,16.64,146000.0,13.93,13.9384,13.9133,13.9217,146000.0
2012-01-18 11:50:00,16.63,16.65,16.62,16.64,123600.0,13.9133,13.93,13.9049,13.9217,123600.0
2012-01-18 12:00:00,16.64,16.66,16.63,16.63,123200.0,13.9217,13.9384,13.9133,13.9133,123200.0
2012-01-18 12:10:00,16.64,16.66,16.63,16.65,88800.0,13.9217,13.9384,13.9133,13.93,88800.0
2012-01-18 12:20:00,16.65,16.69,16.65,16.69,158800.0,13.93,13.9635,13.93,13.9635,158800.0
2012-01-18 12:30:00,16.69,16.7,16.67,16.67,270800.0,13.9635,13.9719,13.9468,13.9468,270800.0
2012-01-18 12:40:00,16.67,16.68,16.66,16.68,208000.0,13.9468,13.9551,13.9384,13.9551,208000.0
2012-01-18 12:50:00,16.68,16.68,16.67,16.67,91200.0,13.9551,13.9551,13.9468,13.9468,91200.0
2012-01-18 13:00:00,16.68,16.68,16.66,16.68,240400.0,13.9551,13.9551,13.9384,13.9551,240400.0
2012-01-18 13:10:00,16.68,16.68,16.67,16.67,95600.0,13.9551,13.9551,13.9468,13.9468,95600.0
2012-01-18 13:20:00,16.67,16.68,16.67,16.68,108400.0,13.9468,13.9551,13.9468,13.9551,108400.0
2012-01-18 13:30:00,16.68,16.71,16.68,16.71,176400.0,13.9551,13.9802,13.9551,13.9802,176400.0
2012-01-18 13:40:00,16.71,16.73,16.71,16.71,141200.0,13.9802,13.997,13.9802,13.9802,141200.0
2012-01-18 13:50:00,16.71,16.71,16.68,16.68,150800.0,13.9802,13.9802,13.9551,13.9551,150800.0
2012-01-18 14:00:00,16.68,16.7,16.67,16.68,284000.0,13.9551,13.9719,13.9468,13.9551,284000.0
2012-01-18 14:10:00,16.69,16.71,16.68,16.71,150800.0,13.9635,13.9802,13.9551,13.9802,150800.0
2012-01-18 14:20:00,16.71,16.71,16.69,16.71,163200.0,13.9802,13.9802,13.9635,13.9802,163200.0
2012-01-18 14:30:00,16.71,16.71,16.68,16.68,216400.0,13.9802,13.9802,13.9551,13.9551,216400.0
2012-01-18 14:40:00,16.68,16.71,16.68,16.7,214000.0,13.9551,13.9802,13.9551,13.9719,214000.0
2012-01-18 14:50:00,16.7,16.71,16.7,16.7,280800.0,13.9719,13.9802,13.9719,13.9719,280800.0
2012-01-18 15:00:00,16.7,16.71,16.69,16.71,239600.0,13.9719,13.9802,13.9635,13.9802,239600.0
2012-01-18 15:10:00,16.71,16.73,16.7,16.72,272400.0,13.9802,13.997,13.9719,13.9886,272400.0
2012-01-18 15:20:00,16.72,16.75,16.7,16.72,428800.0,13.9886,14.0137,13.9719,13.9886,428800.0
2012-01-18 15:30:00,16.72,16.73,16.71,16.73,240000.0,13.9886,13.997,13.9802,13.997,240000.0
2012-01-18 15:40:00,16.73,16.73,16.7,16.72,388000.0,13.997,13.997,13.9719,13.9886,388000.0
2012-01-18 15:50:00,16.72,16.73,16.71,16.72,614000.0,13.9886,13.997,13.9802,13.9886,614000.0
2012-01-19 09:30:00,16.72,16.76,16.65,16.68,332400.0,13.9886,14.0221,13.93,13.9551,332400.0
2012-01-19 09:40:00,16.68,16.78,16.68,16.75,321200.0,13.9551,14.0388,13.9551,14.0137,321200.0
2012-01-19 09:50:00,16.75,16.75,16.68,16.7,280000.0,14.0137,14.0137,13.9551,13.9719,280000.0
2012-01-19 10:00:00,16.7,16.71,16.63,16.69,271600.0,13.9719,13.9802,13.9133,13.9635,271600.0
2012-01-19 10:10:00,16.69,16.71,16.66,16.69,325200.0,13.9635,13.9802,13.9384,13.9635,325200.0
2012-01-19 10:20:00,16.68,16.71,16.68,16.69,192400.0,13.9551,13.9802,13.9551,13.9635,192400.0
2012-01-19 10:30:00,16.69,16.69,16.66,16.68,188800.0,13.9635,13.9635,13.9384,13.9551,188800.0
2012-01-19 10:40:00,16.68,16.7,16.68,16.69,225600.0,13.9551,13.9719,13.9551,13.9635,225600.0
2012-01-19 10:50:00,16.69,16.69,16.67,16.68,240000.0,13.9635,13.9635,13.9468,13.9551,240000.0
2012-01-19 11:00:00,16.68,16.68,16.64,16.66,275200.0,13.9551,13.9551,13.9217,13.9384,275200.0
2012-01-19 11:10:00,16.66,16.68,16.66,16.68,149200.0,13.9384,13.9551,13.9384,13.9551,149200.0
2012-01-19 11:20:00,16.68,16.71,16.68,16.7,190000.0,13.9551,13.9802,13.9551,13.9719,190000.0
2012-01-19 11:30:00,16.7,16.71,16.69,16.7,134800.0,13.9719,13.9802,13.9635,13.9719,134800.0
2012-01-19 11:40:00,16.7,16.71,16.69,16.7,171600.0,13.9719,13.9802,13.9635,13.9719,171600.0
2012-01-19 11:50:00,16.7,16.71,16.69,16.71,181600.0,13.9719,13.9802,13.9635,13.9802,181600.0
2012-01-19 12:00:00,16.71,16.71,16.7,16.71,151200.0,13.9802,13.9802,13.9719,13.9802,151200.0
2012-01-19 12:10:00,16.71,16.71,16.71,16.71,228800.0,13.9802,13.9802,13.9802,13.9802,228800.0
2012-01-19 12:20:00,16.71,16.73,16.71,16.73,288800.0,13.9802,13.997,13.9802,13.997,288800.0
2012-01-19 12:30:00,16.73,16.73,16.7,16.7,221600.0,13.997,13.997,13.9719,13.9719,221600.0
2012-01-19 12:40:00,16.71,16.74,16.71,16.71,451200.0,13.9802,14.0053,13.9802,13.9802,451200.0
2012-01-19 12:50:00,16.71,16.73,16.71,16.73,241200.0,13.9802,13.997,13.9802,13.997,241200.0
2012-01-19 13:00:00,16.73,16.73,16.71,16.72,479600.0,13.997,13.997,13.9802,13.9886,479600.0
2012-01-19 13:10:00,16.71,16.73,16.71,16.73,197200.0,13.9802,13.997,13.9802,13.997,197200.0
2012-01-19 13:20:00,16.72,16.75,16.72,16.74,328800.0,13.9886,14.0137,13.9886,14.0053,328800.0
2012-01-19 13:30:00,16.74,16.74,16.72,16.73,144000.0,14.0053,14.0053,13.9886,13.997,144000.0
2012-01-19 13:40:00,16.73,16.74,16.73,16.74,118400.0,13.997,14.0053,13.997,14.0053,118400.0
2012-01-19 13:50:00,16.74,16.74,16.71,16.71,208000.0,14.0053,14.0053,13.9802,13.9802,208000.0
2012-01-19 14:00:00,16.71,16.74,16.71,16.74,111600.0,13.9802,14.0053,13.9802,14.0053,111600.0
2012-01-19 14:10:00,16.74,16.74,16.72,16.72,161600.0,14.0053,14.0053,13.9886,13.9886,161600.0
2012-01-19 14:20:00,16.72,16.73,16.7,16.71,262400.0,13.9886,13.997,13.9719,13.9802,262400.0
2012-01-19 14:30:00,16.71,16.72,16.7,16.71,290400.0,13.9802,13.9886,13.9719,13.9802,290400.0
2012-01-19 14:40:00,16.71,16.72,16.7,16.71,144800.0,13.9802,13.9886,13.9719,13.9802,144800.0
2012-01-19 14:50:00,16.71,16.73,16.71,16.71,157600.0,13.9802,13.997,13.9802,13.9802,157600.0
2012-01-19 15:00:00,16.71,16.73,16.7,16.71,379200.0,13.9802,13.997,13.9719,13.9802,379200.0
2012-01-19 15:10:00,16.71,16.72,16.68,16.68,344800.0,13.9802,13.9886,13.9551,13.9551,344800.0
2012-01-19 15:20:00,16.68,16.75,16.68,16.74,472800.0,13.9551,14.0137,13.9551,14.0053,472800.0
2012-01-19 15:30:00,16.74,16.74,16.71,16.71,371600.0,14.0053,14.0053,13.9802,13.9802,371600.0
2012-01-19 15:40:00,16.71,16.74,16.71,16.72,446000.0,13.9802,14.0053,13.9802,13.9886,446000.0
2012-01-19 15:50:00,16.72,16.73,16.7,16.73,699600.0,13.9886,13.997,13.9719,13.997,699600.0
2012-01-20 09:30:00,16.77,16.87,16.75,16.85,1309600.0,14.0304,14.1141,14.0137,14.0973,1309600.0
2012-01-20 09:40:00,16.85,16.86,16.8,16.82,335200.0,14.0973,14.1057,14.0555,14.0722,335200.0
2012-01-20 09:50:00,16.83,16.83,16.72,16.78,321200.0,14.0806,14.0806,13.9886,14.0388,321200.0
2012-01-20 10:00:00,16.77,16.79,16.75,16.78,175200.0,14.0304,14.0471,14.0137,14.0388,175200.0
2012-01-20 10:10:00,16.78,16.8,16.75,16.75,176400.0,14.0388,14.0555,14.0137,14.0137,176400.0
2012-01-20 10:20:00,16.75,16.81,16.73,16.73,378400.0,14.0137,14.0639,13.997,13.997,378400.0
2012-01-20 10:30:00,16.73,16.73,16.67,16.67,436000.0,13.997,13.997,13.9468,13.9468,436000.0
2012-01-20 10:40:00,16.67,16.67,16.65,16.66,240400.0,13.9468,13.9468,13.93,13.9384,240400.0
2012-01-20 10:50:00,16.66,16.66,16.61,16.63,271600.0,13.9384,13.9384,13.8966,13.9133,271600.0
2012-01-20 11:00:00,16.63,16.65,16.61,16.64,213600.0,13.9133,13.93,13.8966,13.9217,213600.0
2012-01-20 11:10:00,16.64,16.66,16.62,16.66,160000.0,13.9217,13.9384,13.9049,13.9384,160000.0
2012-01-20 11:20:00,16.66,16.68,16.65,16.66,194800.0,13.9384,13.9551,13.93,13.9384,194800.0
2012-01-20 11:30:00,16.66,16.66,16.62,16.63,128800.0,13.9384,13.9384,13.9049,13.9133,128800.0
2012-01-20 11:40:00,16.63,16.66,16.63,16.64,151600.0,13.9133,13.9384,13.9133,13.9217,151600.0
2012-01-20 11:50:00,16.65,16.66,16.64,16.65,123200.0,13.93,13.9384,13.9217,13.93,123200.0
2012-01-20 12:00:00,16.66,16.67,16.61,16.61,191200.0,13.9384,13.9468,13.8966,13.8966,191200.0
2012-01-20 12:10:00,16.61,16.63,16.61,16.63,116800.0,13.8966,13.9133,13.8966,13.9133,116800.0
2012-01-20 12:20:00,16.63,16.63,16.61,16.62,174400.0,13.9133,13.9133,13.8966,13.9049,174400.0
2012-01-20 12:30:00,16.62,16.62,16.62,16.62,120800.0,13.9049,13.9049,13.9049,13.9049,120800.0
2012-01-20 12:40:00,16.62,16.63,16.62,16.63,141200.0,13.9049,13.9133,13.9049,13.9133,141200.0
2012-01-20 12:50:00,16.63,16.64,16.63,16.63,133200.0,13.9133,13.9217,13.9133,13.9133,133200.0
2012-01-20 13:00:00,16.63,16.63,16.61,16.62,140000.0,13.9133,13.9133,13.8966,13.9049,140000.0
2012-01-20 13:10:00,16.62,16.64,16.62,16.64,78000.0,13.9049,13.9217,13.9049,13.9217,78000.0
2012-01-20 13:20:00,16.64,16.64,16.64,16.64,113200.0,13.9217,13.9217,13.9217,13.9217,113200.0
2012-01-20 13:30:00,16.64,16.64,16.64,16.64,85600.0,13.9217,13.9217,13.9217,13.9217,85600.0
2012-01-20 13:40:00,16.64,16.66,16.64,16.64,199200.0,13.9217,13.9384,13.9217,13.9217,199200.0
2012-01-20 13:50:00,16.64,16.64,16.62,16.62,104400.0,13.9217,13.9217,13.9049,13.9049,104400.0
2012-01-20 14:00:00,16.62,16.65,16.62,16.65,76000.0,13.9049,13.93,13.9049,13.93,76000.0
2012-01-20 14:10:00,16.65,16.66,16.65,16.66,134400.0,13.93,13.9384,13.93,13.9384,134400.0
2012-01-20 14:20:00,16.66,16.68,16.66,16.68,101200.0,13.9384,13.9551,13.9384,13.9551,101200.0
2012-01-20 14:30:00,16.68,16.68,16.63,16.65,115200.0,13.9551,13.9551,13.9133,13.93,115200.0
2012-01-20 14:40:00,16.65,16.65,16.64,16.64,202400.0,13.93,13.93,13.9217,13.9217,202400.0
2012-01-20 14:50:00,16.64,16.65,16.64,16.65,154000.0,13.9217,13.93,13.9217,13.93,154000.0
2012-01-20 15:00:00,16.65,16.66,16.64,16.65,210000.0,13.93,13.9384,13.9217,13.93,210000.0
2012-01-20 15:10:00,16.65,16.65,16.64,16.65,160000.0,13.93,13.93,13.9217,13.93,160000.0
2012-01-20 15:20:00,16.65,16.66,16.64,16.65,226400.0,13.93,13.9384,13.9217,13.93,226400.0
2012-01-20 15:30:00,16.65,16.65,16.63,16.65,301600.0,13.93,13.93,13.9133,13.93,301600.0
2012-01-20 15:40:00,16.65,16.66,16.64,16.65,570800.0,13.93,13.9384,13.9217,13.93,570800.0
2012-01-20 15:50:00,16.65,16.66,16.64,16.64,770800.0,13.93,13.9384,13.9217,13.9217,770800.0
2012-01-23 09:30:00,16.63,16.63,16.57,16.59,328800.0,13.9133,13.9133,13.8631,13.8798,328800.0
2012-01-23 09:40:00,16.61,16.68,16.61,16.68,245200.0,13.8966,13.9551,13.8966,13.9551,245200.0
2012-01-23 09:50:00,16.68,16.7,16.63,16.64,258400.0,13.9551,13.9719,13.9133,13.9217,258400.0
2012-01-23 10:00:00,16.65,16.66,16.62,16.65,270800.0,13.93,13.9384,13.9049,13.93,270800.0
2012-01-23 10:10:00,16.66,16.66,16.59,16.61,426000.0,13.9384,13.9384,13.8798,13.8966,426000.0
2012-01-23 10:20:00,16.61,16.63,16.6,16.6,213600.0,13.8966,13.9133,13.8882,13.8882,213600.0
2012-01-23 10:30:00,16.6,16.61,16.6,16.61,382000.0,13.8882,13.8966,13.8882,13.8966,382000.0
2012-01-23 10:40:00,16.61,16.64,16.6,16.64,115600.0,13.8966,13.9217,13.8882,13.9217,115600.0
2012-01-23 10:50:00,16.64,16.65,16.62,16.63,82800.0,13.9217,13.93,13.9049,13.9133,82800.0
2012-01-23 11:00:00,16.63,16.64,16.61,16.61,206400.0,13.9133,13.9217,13.8966,13.8966,206400.0
2012-01-23 11:10:00,16.6,16.63,16.6,16.62,135200.0,13.8882,13.9133,13.8882,13.9049,135200.0
2012-01-23 11:20:00,16.63,16.65,16.62,16.63,80800.0,13.9133,13.93,13.9049,13.9133,80800.0
2012-01-23 11:30:00,16.63,16.64,16.61,16.61,169600.0,13.9133,13.9217,13.8966,13.8966,169600.0
2012-01-23 11:40:00,16.61,16.61,16.54,16.57,192800.0,13.8966,13.8966,13.838,13.8631,192800.0
2012-01-23 11:50:00,16.58,16.61,16.57,16.59,261600.0,13.8715,13.8966,13.8631,13.8798,261600.0
2012-01-23 12:00:00,16.59,16.59,16.55,16.58,128400.0,13.8798,13.8798,13.8464,13.8715,128400.0
2012-01-23 12:10:00,16.58,16.59,16.56,16.58,96000.0,13.8715,13.8798,13.8547,13.8715,96000.0
2012-01-23 12:20:00,16.58,16.6,16.57,16.59,77600.0,13.8715,13.8882,13.8631,13.8798,77600.0
2012-01-23 12:30:00,16.59,16.62,16.59,16.62,184800.0,13.8798,13.9049,13.8798,13.9049,184800.0
2012-01-23 12:40:00,16.62,16.62,16.61,16.61,59600.0,13.9049,13.9049,13.8966,13.8966,59600.0
2012-01-23 12:50:00,16.61,16.62,16.61,16.62,68400.0,13.8966,13.9049,13.8966,13.9049,68400.0
2012-01-23 13:00:00,16.62,16.63,16.62,16.62,89200.0,13.9049,13.9133,13.9049,13.9049,89200.0
2012-01-23 13:10:00,16.62,16.63,16.6,16.6,102800.0,13.9049,13.9133,13.8882,13.8882,102800.0
2012-01-23 13:20:00,16.61,16.62,16.6,16.62,110400.0,13.8966,13.9049,13.8882,13.9049,110400.0
2012-01-23 13:30:00,16.62,16.63,16.61,16.63,81200.0,13.9049,13.9133,13.8966,13.9133,81200.0
2012-01-23 13:40:00,16.63,16.64,16.62,16.63,55200.0,13.9133,13.9217,13.9049,13.9133,55200.0
2012-01-23 13:50:00,16.63,16.63,16.61,16.62,86000.0,13.9133,13.9133,13.8966,13.9049,86000.0
2012-01-23 14:00:00,16.62,16.62,16.61,16.61,106400.0,13.9049,13.9049,13.8966,13.8966,106400.0
2012-01-23 14:10:00,16.61,16.62,16.61,16.61,74800.0,13.8966,13.9049,13.8966,13.8966,74800.0
2012-01-23 14:20:00,16.61,16.62,16.61,16.62,110000.0,13.8966,13.9049,13.8966,13.9049,110000.0
2012-01-23 14:30:00,16.62,16.62,16.61,16.61,241600.0,13.9049,13.9049,13.8966,13.8966,241600.0
2012-01-23 14:40:00,16.61,16.63,16.61,16.62,143600.0,13.8966,13.9133,13.8966,13.9049,143600.0
2012-01-23 14:50:00,16.62,16.64,16.61,16.63,263200.0,13.9049,13.9217,13.8966,13.9133,263200.0
2012-01-23 15:00:00,16.64,16.67,16.63,16.65,195200.0,13.9217,13.9468,13.9133,13.93,195200.0
2012-01-23 15:10:00,16.65,16.67,16.64,16.65,120800.0,13.93,13.9468,13.9217,13.93,120800.0
2012-01-23 15:20:00,16.65,16.66,16.64,16.66,176400.0,13.93,13.9384,13.9217,13.9384,176400.0
2012-01-23 15:30:00,16.66,16.67,16.64,16.64,237600.0,13.9384,13.9468,13.9217,13.9217,237600.0
2012-01-23 15:40:00,16.64,16.68,16.64,16.68,306800.0,13.9217,13.9551,13.9217,13.9551,306800.0
2012-01-23 15:50:00,16.67,16.68,16.64,16.64,506400.0,13.9468,13.9551,13.9217,13.9217,506400.0
2012-01-24 09:30:00,16.59,16.68,16.57,16.67,197600.0,13.8798,13.9551,13.8631,13.9468,197600.0
2012-01-24 09:40:00,16.68,16.71,16.67,16.68,175200.0,13.9551,13.9802,13.9468,13.9551,175200.0
2012-01-24 09:50:00,16.68,16.7,16.67,16.67,161200.0,13.9551,13.9719,13.9468,13.9468,161200.0
2012-01-24 10:00:00,16.67,16.71,16.66,16.67,188800.0,13.9468,13.9802,13.9384,13.9468,188800.0
2012-01-24 10:10:00,16.67,16.68,16.65,16.66,166400.0,13.9468,13.9551,13.93,13.9384,166400.0
2012-01-24 10:20:00,16.66,16.68,16.65,16.67,85200.0,13.9384,13.9551,13.93,13.9468,85200.0
2012-01-24 10:30:00,16.67,16.7,16.65,16.68,90800.0,13.9468,13.9719,13.93,13.9551,90800.0
2012-01-24 10:40:00,16.68,16.68,16.67,16.68,154000.0,13.9551,13.9551,13.9468,13.9551,154000.0
2012-01-24 10:50:00,16.68,16.68,16.66,16.66,139200.0,13.9551,13.9551,13.9384,13.9384,139200.0
2012-01-24 11:00:00,16.66,16.67,16.65,16.66,192800.0,13.9384,13.9468,13.93,13.9384,192800.0
2012-01-24 11:10:00,16.66,16.69,16.66,16.69,124000.0,13.9384,13.9635,13.9384,13.9635,124000.0
2012-01-24 11:20:00,16.69,16.7,16.68,16.69,82400.0,13.9635,13.9719,13.9551,13.9635,82400.0
2012-01-24 11:30:00,16.69,16.71,16.68,16.68,66000.0,13.9635,13.9802,13.9551,13.9551,66000.0
2012-01-24 11:40:00,16.68,16.69,16.68,16.68,44800.0,13.9551,13.9635,13.9551,13.9551,44800.0
2012-01-24 11:50:00,16.68,16.68,16.67,16.68,61200.0,13.9551,13.9551,13.9468,13.9551,61200.0
2012-01-24 12:00:00,16.68,16.68,16.68,16.68,55600.0,13.9551,13.9551,13.9551,13.9551,55600.0
2012-01-24 12:10:00,16.68,16.7,16.68,16.7,60400.0,13.9551,13.9719,13.9551,13.9719,60400.0
2012-01-24 12:20:00,16.7,16.7,16.69,16.7,51200.0,13.9719,13.9719,13.9635,13.9719,51200.0
2012-01-24 12:30:00,16.7,16.72,16.7,16.71,41600.0,13.9719,13.9886,13.9719,13.9802,41600.0
2012-01-24 12:40:00,16.71,16.71,16.7,16.7,48800.0,13.9802,13.9802,13.9719,13.9719,48800.0
2012-01-24 12:50:00,16.7,16.72,16.7,16.71,39200.0,13.9719,13.9886,13.9719,13.9802,39200.0
2012-01-24 13:00:00,16.71,16.71,16.69,16.69,49600.0,13.9802,13.9802,13.9635,13.9635,49600.0
2012-01-24 13:10:00,16.69,16.7,16.68,16.7,64000.0,13.9635,13.9719,13.9551,13.9719,64000.0
2012-01-24 13:20:00,16.7,16.7,16.69,16.7,90000.0,13.9719,13.9719,13.9635,13.9719,90000.0
2012-01-24 13:30:00,16.7,16.7,16.68,16.69,61200.0,13.9719,13.9719,13.9551,13.9635,61200.0
2012-01-24 13:40:00,16.69,16.7,16.68,16.7,79200.0,13.9635,13.9719,13.9551,13.9719,79200.0
2012-01-24 13:50:00,16.7,16.7,16.69,16.7,108400.0,13.9719,13.9719,13.9635,13.9719,108400.0
2012-01-24 14:00:00,16.7,16.71,16.7,16.71,127200.0,13.9719,13.9802,13.9719,13.9802,127200.0
2012-01-24 14:10:00,16.71,16.73,16.71,16.72,78800.0,13.9802,13.997,13.9802,13.9886,78800.0
2012-01-24 14:20:00,16.72,16.73,16.71,16.73,82000.0,13.9886,13.997,13.9802,13.997,82000.0
2012-01-24 14:30:00,16.73,16.74,16.72,16.74,74000.0,13.997,14.0053,13.9886,14.0053,74000.0
2012-01-24 14:40:00,16.74,16.75,16.73,16.73,136000.0,14.0053,14.0137,13.997,13.997,136000.0
2012-01-24 14:50:00,16.73,16.74,16.72,16.74,122800.0,13.997,14.0053,13.9886,14.0053,122800.0
2012-01-24 15:00:00,16.74,16.74,16.73,16.74,74400.0,14.0053,14.0053,13.997,14.0053,74400.0
2012-01-24 15:10:00,16.74,16.77,16.74,16.77,116800.0,14.0053,14.0304,14.0053,14.0304,116800.0
2012-01-24 15:20:00,16.77,16.79,16.77,16.79,168800.0,14.0304,14.0471,14.0304,14.0471,168800.0
2012-01-24 15:30:00,16.79,16.8,16.79,16.79,221600.0,14.0471,14.0555,14.0471,14.0471,221600.0
2012-01-24 15:40:00,16.79,16.82,16.79,16.82,581200.0,14.0471,14.0722,14.0471,14.0722,581200.0
2012-01-24 15:50:00,16.82,16.83,16.8,16.81,880800.0,14.0722,14.0806,14.0555,14.0639,880800.0
2012-01-25 09:30:00,16.79,16.82,16.74,16.8,155600.0,14.0471,14.0722,14.0053,14.0555,155600.0
2012-01-25 09:40:00,16.8,16.8,16.75,16.75,275600.0,14.0555,14.0555,14.0137,14.0137,275600.0
2012-01-25 09:50:00,16.75,16.78,16.72,16.72,281200.0,14.0137,14.0388,13.9886,13.9886,281200.0
2012-01-25 10:00:00,16.72,16.77,16.71,16.76,201200.0,13.9886,14.0304,13.9802,14.0221,201200.0
2012-01-25 10:10:00,16.76,16.77,16.73,16.75,120400.0,14.0221,14.0304,13.997,14.0137,120400.0
2012-01-25 10:20:00,16.75,16.77,16.72,16.73,210800.0,14.0137,14.0304,13.9886,13.997,210800.0
2012-01-25 10:30:00,16.73,16.8,16.73,16.77,207200.0,13.997,14.0555,13.997,14.0304,207200.0
2012-01-25 10:40:00,16.76,16.77,16.76,16.77,84800.0,14.0221,14.0304,14.0221,14.0304,84800.0
2012-01-25 10:50:00,16.77,16.78,16.75,16.76,120000.0,14.0304,14.0388,14.0137,14.0221,120000.0
2012-01-25 11:00:00,16.76,16.77,16.76,16.77,147600.0,14.0221,14.0304,14.0221,14.0304,147600.0
2012-01-25 11:10:00,16.77,16.77,16.75,16.76,155200.0,14.0304,14.0304,14.0137,14.0221,155200.0
2012-01-25 11:20:00,16.76,16.78,16.76,16.76,138800.0,14.0221,14.0388,14.0221,14.0221,138800.0
2012-01-25 11:30:00,16.76,16.78,16.76,16.77,203200.0,14.0221,14.0388,14.0221,14.0304,203200.0
2012-01-25 11:40:00,16.77,16.78,16.76,16.78,105200.0,14.0304,14.0388,14.0221,14.0388,105200.0
2012-01-25 11:50:00,16.78,16.79,16.77,16.77,209200.0,14.0388,14.0471,14.0304,14.0304,209200.0
2012-01-25 12:00:00,16.77,16.78,16.75,16.75,104800.0,14.0304,14.0388,14.0137,14.0137,104800.0
2012-01-25 12:10:00,16.75,16.77,16.75,16.77,74000.0,14.0137,14.0304,14.0137,14.0304,74000.0
2012-01-25 12:20:00,16.77,16.8,16.76,16.78,138400.0,14.0304,14.0555,14.0221,14.0388,138400.0
2012-01-25 12:30:00,16.78,16.82,16.76,16.81,126800.0,14.0388,14.0722,14.0221,14.0639,126800.0
2012-01-25 12:40:00,16.8,16.81,16.79,16.81,150400.0,14.0555,14.0639,14.0471,14.0639,150400.0
2012-01-25 12:50:00,16.81,16.85,16.8,16.81,196000.0,14.0639,14.0973,14.0555,14.0639,196000.0
2012-01-25 13:00:00,16.81,16.86,16.81,16.86,173600.0,14.0639,14.1057,14.0639,14.1057,173600.0
2012-01-25 13:10:00,16.86,16.91,16.84,16.89,220000.0,14.1057,14.1475,14.089,14.1308,220000.0
2012-01-25 13:20:00,16.89,16.91,16.88,16.9,270400.0,14.1308,14.1475,14.1224,14.1392,270400.0
2012-01-25 13:30:00,16.9,16.92,16.89,16.89,181600.0,14.1392,14.1559,14.1308,14.1308,181600.0
2012-01-25 13:40:00,16.89,16.93,16.89,16.91,210800.0,14.1308,14.1643,14.1308,14.1475,210800.0
2012-01-25 13:50:00,16.92,16.92,16.9,16.92,160800.0,14.1559,14.1559,14.1392,14.1559,160800.0
2012-01-25 14:00:00,16.92,16.92,16.87,16.89,127200.0,14.1559,14.1559,14.1141,14.1308,127200.0
2012-01-25 14:10:00,16.89,16.92,16.88,16.92,200000.0,14.1308,14.1559,14.1224,14.1559,200000.0
2012-01-25 14:20:00,16.92,16.93,16.9,16.91,205600.0,14.1559,14.1643,14.1392,14.1475,205600.0
2012-01-25 14:30:00,16.91,16.93,16.91,16.92,179200.0,14.1475,14.1643,14.1475,14.1559,179200.0
2012-01-25 14:40:00,16.92,16.93,16.9,16.93,232000.0,14.1559,14.1643,14.1392,14.1643,232000.0
2012-01-25 14:50:00,16.93,16.96,16.93,16.94,205600.0,14.1643,14.1894,14.1643,14.1726,205600.0
2012-01-25 15:00:00,16.94,16.96,16.93,16.93,316000.0,14.1726,14.1894,14.1643,14.1643,316000.0
2012-01-25 15:10:00,16.93,16.96,16.93,16.94,245200.0,14.1643,14.1894,14.1643,14.1726,245200.0
2012-01-25 15:20:00,16.94,16.98,16.94,16.98,308000.0,14.1726,14.2061,14.1726,14.2061,308000.0
2012-01-25 15:30:00,16.98,17.0,16.98,16.99,426000.0,14.2061,14.2228,14.2061,14.2145,426000.0
2012-01-25 15:40:00,16.99,17.02,16.99,17.0,470400.0,14.2145,14.2396,14.2145,14.2228,470400.0
2012-01-25 15:50:00,17.0,17.01,16.99,16.99,431600.0,14.2228,14.2312,14.2145,14.2145,431600.0
2012-01-26 09:30:00,16.99,17.07,16.99,17.05,256400.0,14.2145,14.2814,14.2145,14.2647,256400.0
2012-01-26 09:40:00,17.05,17.06,17.04,17.05,196800.0,14.2647,14.273,14.2563,14.2647,196800.0
2012-01-26 09:50:00,17.05,17.11,17.05,17.09,197200.0,14.2647,14.3149,14.2647,14.2981,197200.0
2012-01-26 10:00:00,17.1,17.11,17.06,17.07,243600.0,14.3065,14.3149,14.273,14.2814,243600.0
2012-01-26 10:10:00,17.07,17.07,17.05,17.05,192000.0,14.2814,14.2814,14.2647,14.2647,192000.0
2012-01-26 10:20:00,17.05,17.05,17.02,17.04,476400.0,14.2647,14.2647,14.2396,14.2563,476400.0
2012-01-26 10:30:00,17.04,17.08,17.02,17.08,238400.0,14.2563,14.2898,14.2396,14.2898,238400.0
2012-01-26 10:40:00,17.07,17.07,17.04,17.05,191600.0,14.2814,14.2814,14.2563,14.2647,191600.0
2012-01-26 10:50:00,17.04,17.05,17.02,17.02,154400.0,14.2563,14.2647,14.2396,14.2396,154400.0
2012-01-26 11:00:00,17.02,17.03,17.01,17.02,291200.0,14.2396,14.2479,14.2312,14.2396,291200.0
2012-01-26 11:10:00,17.02,17.04,17.01,17.01,434400.0,14.2396,14.2563,14.2312,14.2312,434400.0
2012-01-26 11:20:00,17.01,17.02,17.0,17.0,190400.0,14.2312,14.2396,14.2228,14.2228,190400.0
2012-01-26 11:30:00,17.0,17.01,16.99,16.99,168400.0,14.2228,14.2312,14.2145,14.2145,168400.0
2012-01-26 11:40:00,16.99,16.99,16.97,16.97,137200.0,14.2145,14.2145,14.1977,14.1977,137200.0
2012-01-26 11:50:00,16.97,16.99,16.95,16.95,96000.0,14.1977,14.2145,14.181,14.181,96000.0
2012-01-26 12:00:00,16.95,16.95,16.92,16.94,125600.0,14.181,14.181,14.1559,14.1726,125600.0
2012-01-26 12:10:00,16.93,16.95,16.93,16.95,170800.0,14.1643,14.181,14.1643,14.181,170800.0
2012-01-26 12:20:00,16.95,16.96,16.93,16.96,107600.0,14.181,14.1894,14.1643,14.1894,107600.0
2012-01-26 12:30:00,16.96,16.98,16.96,16.97,136400.0,14.1894,14.2061,14.1894,14.1977,136400.0
2012-01-26 12:40:00,16.97,16.99,16.96,16.98,126400.0,14.1977,14.2145,14.1894,14.2061,126400.0
2012-01-26 12:50:00,16.98,17.0,16.97,16.98,142000.0,14.2061,14.2228,14.1977,14.2061,142000.0
2012-01-26 13:00:00,16.98,16.99,16.97,16.98,109200.0,14.2061,14.2145,14.1977,14.2061,109200.0
2012-01-26 13:10:00,16.98,17.0,16.97,17.0,195200.0,14.2061,14.2228,14.1977,14.2228,195200.0
2012-01-26 13:20:00,17.0,17.0,16.97,16.99,152000.0,14.2228,14.2228,14.1977,14.2145,152000.0
2012-01-26 13:30:00,16.99,16.99,16.93,16.94,142800.0,14.2145,14.2145,14.1643,14.1726,142800.0
2012-01-26 13:40:00,16.94,16.94,16.92,16.93,120400.0,14.1726,14.1726,14.1559,14.1643,120400.0
2012-01-26 13:50:00,16.93,16.96,16.93,16.95,198800.0,14.1643,14.1894,14.1643,14.181,198800.0
2012-01-26 14:00:00,16.94,16.96,16.94,16.96,137600.0,14.1726,14.1894,14.1726,14.1894,137600.0
2012-01-26 14:10:00,16.96,16.97,16.95,16.96,140000.0,14.1894,14.1977,14.181,14.1894,140000.0
2012-01-26 14:20:00,16.96,16.96,16.92,16.93,158000.0,14.1894,14.1894,14.1559,14.1643,158000.0
2012-01-26 14:30:00,16.93,16.94,16.93,16.93,103600.0,14.1643,14.1726,14.1643,14.1643,103600.0
2012-01-26 14:40:00,16.93,16.94,16.92,16.93,288400.0,14.1643,14.1726,14.1559,14.1643,288400.0
2012-01-26 14:50:00,16.93,16.94,16.92,16.93,142400.0,14.1643,14.1726,14.1559,14.1643,142400.0
2012-01-26 15:00:00,16.93,16.93,16.9,16.92,336400.0,14.1643,14.1643,14.1392,14.1559,336400.0
2012-01-26 15:10:00,16.92,16.95,16.91,16.94,278800.0,14.1559,14.181,14.1475,14.1726,278800.0
2012-01-26 15:20:00,16.94,16.94,16.92,16.93,262800.0,14.1726,14.1726,14.1559,14.1643,262800.0
2012-01-26 15:30:00,16.93,16.96,16.92,16.96,268000.0,14.1643,14.1894,14.1559,14.1894,268000.0
2012-01-26 15:40:00,16.96,16.97,16.95,16.97,547200.0,14.1894,14.1977,14.181,14.1977,547200.0
2012-01-26 15:50:00,16.97,16.99,16.95,16.99,813200.0,14.1977,14.2145,14.181,14.2145,813200.0
2012-01-27 09:30:00,16.86,16.97,16.85,16.94,358400.0,14.1057,14.1977,14.0973,14.1726,358400.0
2012-01-27 09:40:00,16.95,16.95,16.86,16.88,286400.0,14.181,14.181,14.1057,14.1224,286400.0
2012-01-27 09:50:00,16.88,16.91,16.83,16.86,256800.0,14.1224,14.1475,14.0806,14.1057,256800.0
2012-01-27 10:00:00,16.87,16.92,16.86,16.91,302000.0,14.1141,14.1559,14.1057,14.1475,302000.0
2012-01-27 10:10:00,16.91,16.94,16.89,16.92,138000.0,14.1475,14.1726,14.1308,14.1559,138000.0
2012-01-27 10:20:00,16.93,17.02,16.92,17.0,148800.0,14.1643,14.2396,14.1559,14.2228,148800.0
2012-01-27 10:30:00,17.0,17.02,16.96,16.96,191200.0,14.2228,14.2396,14.1894,14.1894,191200.0
2012-01-27 10:40:00,16.96,16.98,16.93,16.95,152800.0,14.1894,14.2061,14.1643,14.181,152800.0
2012-01-27 10:50:00,16.95,16.96,16.92,16.94,104000.0,14.181,14.1894,14.1559,14.1726,104000.0
2012-01-27 11:00:00,16.94,16.95,16.91,16.93,191600.0,14.1726,14.181,14.1475,14.1643,191600.0
2012-01-27 11:10:00,16.93,16.93,16.91,16.92,298800.0,14.1643,14.1643,14.1475,14.1559,298800.0
2012-01-27 11:20:00,16.92,16.94,16.91,16.92,92400.0,14.1559,14.1726,14.1475,14.1559,92400.0
2012-01-27 11:30:00,16.92,16.93,16.88,16.9,108000.0,14.1559,14.1643,14.1224,14.1392,108000.0
2012-01-27 11:40:00,16.9,16.9,16.86,16.87,140000.0,14.1392,14.1392,14.1057,14.1141,140000.0
2012-01-27 11:50:00,16.87,16.89,16.86,16.86,107200.0,14.1141,14.1308,14.1057,14.1057,107200.0
2012-01-27 12:00:00,16.87,16.88,16.86,16.88,111600.0,14.1141,14.1224,14.1057,14.1224,111600.0
2012-01-27 12:10:00,16.88,16.88,16.85,16.86,86800.0,14.1224,14.1224,14.0973,14.1057,86800.0
2012-01-27 12:20:00,16.86,16.89,16.86,16.88,64800.0,14.1057,14.1308,14.1057,14.1224,64800.0
2012-01-27 12:30:00,16.88,16.89,16.86,16.88,67200.0,14.1224,14.1308,14.1057,14.1224,67200.0
2012-01-27 12:40:00,16.88,16.89,16.87,16.89,62800.0,14.1224,14.1308,14.1141,14.1308,62800.0
2012-01-27 12:50:00,16.89,16.9,16.87,16.88,135600.0,14.1308,14.1392,14.1141,14.1224,135600.0
2012-01-27 13:00:00,16.88,16.9,16.87,16.9,94800.0,14.1224,14.1392,14.1141,14.1392,94800.0
2012-01-27 13:10:00,16.9,16.91,16.89,16.89,183600.0,14.1392,14.1475,14.1308,14.1308,183600.0
2012-01-27 13:20:00,16.89,16.9,16.87,16.88,159600.0,14.1308,14.1392,14.1141,14.1224,159600.0
2012-01-27 13:30:00,16.88,16.89,16.87,16.89,127600.0,14.1224,14.1308,14.1141,14.1308,127600.0
2012-01-27 13:40:00,16.89,16.89,16.88,16.89,120800.0,14.1308,14.1308,14.1224,14.1308,120800.0
2012-01-27 13:50:00,16.89,16.89,16.86,16.88,137600.0,14.1308,14.1308,14.1057,14.1224,137600.0
2012-01-27 14:00:00,16.88,16.89,16.86,16.87,150000.0,14.1224,14.1308,14.1057,14.1141,150000.0
2012-01-27 14:10:00,16.86,16.87,16.85,16.86,100400.0,14.1057,14.1141,14.0973,14.1057,100400.0
2012-01-27 14:20:00,16.85,16.87,16.85,16.86,173200.0,14.0973,14.1141,14.0973,14.1057,173200.0
2012-01-27 14:30:00,16.86,16.89,16.86,16.89,128400.0,14.1057,14.1308,14.1057,14.1308,128400.0
2012-01-27 14:40:00,16.89,16.89,16.86,16.86,194400.0,14.1308,14.1308,14.1057,14.1057,194400.0
2012-01-27 14:50:00,16.86,16.86,16.85,16.86,213200.0,14.1057,14.1057,14.0973,14.1057,213200.0
2012-01-27 15:00:00,16.86,16.88,16.86,16.86,165200.0,14.1057,14.1224,14.1057,14.1057,165200.0
2012-01-27 15:10:00,16.86,16.88,16.86,16.87,170800.0,14.1057,14.1224,14.1057,14.1141,170800.0
2012-01-27 15:20:00,16.87,16.88,16.86,16.87,364400.0,14.1141,14.1224,14.1057,14.1141,364400.0
2012-01-27 15:30:00,16.86,16.89,16.86,16.89,246800.0,14.1057,14.1308,14.1057,14.1308,246800.0
2012-01-27 15:40:00,16.89,16.9,16.87,16.88,346000.0,14.1308,14.1392,14.1141,14.1224,346000.0
2012-01-27 15:50:00,16.88,16.88,16.85,16.85,834400.0,14.1224,14.1224,14.0973,14.0973,834400.0
2012-01-30 09:30:00,16.96,16.99,16.79,16.82,360800.0,14.1894,14.2145,14.0471,14.0722,360800.0
2012-01-30 09:40:00,16.81,16.86,16.78,16.78,168800.0,14.0639,14.1057,14.0388,14.0388,168800.0
2012-01-30 09:50:00,16.78,16.79,16.77,16.77,170000.0,14.0388,14.0471,14.0304,14.0304,170000.0
2012-01-30 10:00:00,16.77,16.8,16.74,16.75,207600.0,14.0304,14.0555,14.0053,14.0137,207600.0
2012-01-30 10:10:00,16.75,16.76,16.7,16.75,295200.0,14.0137,14.0221,13.9719,14.0137,295200.0
2012-01-30 10:20:00,16.76,16.77,16.74,16.76,131200.0,14.0221,14.0304,14.0053,14.0221,131200.0
2012-01-30 10:30:00,16.75,16.77,16.75,16.77,100800.0,14.0137,14.0304,14.0137,14.0304,100800.0
2012-01-30 10:40:00,16.77,16.8,16.76,16.77,170000.0,14.0304,14.0555,14.0221,14.0304,170000.0
2012-01-30 10:50:00,16.78,16.8,16.76,16.8,97600.0,14.0388,14.0555,14.0221,14.0555,97600.0
2012-01-30 11:00:00,16.8,16.86,16.8,16.86,197600.0,14.0555,14.1057,14.0555,14.1057,197600.0
2012-01-30 11:10:00,16.86,16.86,16.84,16.86,88400.0,14.1057,14.1057,14.089,14.1057,88400.0
2012-01-30 11:20:00,16.86,16.88,16.85,16.86,136400.0,14.1057,14.1224,14.0973,14.1057,136400.0
2012-01-30 11:30:00,16.86,16.86,16.83,16.85,82800.0,14.1057,14.1057,14.0806,14.0973,82800.0
2012-01-30 11:40:00,16.85,16.85,16.8,16.8,72400.0,14.0973,14.0973,14.0555,14.0555,72400.0
2012-01-30 11:50:00,16.8,16.84,16.8,16.83,185600.0,14.0555,14.089,14.0555,14.0806,185600.0
2012-01-30 12:00:00,16.84,16.84,16.81,16.82,70800.0,14.089,14.089,14.0639,14.0722,70800.0
2012-01-30 12:10:00,16.82,16.82,16.79,16.81,80800.0,14.0722,14.0722,14.0471,14.0639,80800.0
2012-01-30 12:20:00,16.81,16.85,16.81,16.84,80800.0,14.0639,14.0973,14.0639,14.089,80800.0
2012-01-30 12:30:00,16.83,16.84,16.82,16.82,38400.0,14.0806,14.089,14.0722,14.0722,38400.0
2012-01-30 12:40:00,16.82,16.83,16.81,16.81,41600.0,14.0722,14.0806,14.0639,14.0639,41600.0
2012-01-30 12:50:00,16.81,16.82,16.81,16.81,43600.0,14.0639,14.0722,14.0639,14.0639,43600.0
2012-01-30 13:00:00,16.81,16.81,16.8,16.81,65600.0,14.0639,14.0639,14.0555,14.0639,65600.0
2012-01-30 13:10:00,16.81,16.81,16.79,16.81,62800.0,14.0639,14.0639,14.0471,14.0639,62800.0
2012-01-30 13:20:00,16.81,16.82,16.81,16.82,46000.0,14.0639,14.0722,14.0639,14.0722,46000.0
2012-01-30 13:30:00,16.82,16.84,16.82,16.84,84800.0,14.0722,14.089,14.0722,14.089,84800.0
2012-01-30 13:40:00,16.84,16.86,16.84,16.86,98000.0,14.089,14.1057,14.089,14.1057,98000.0
2012-01-30 13:50:00,16.86,16.89,16.86,16.88,91600.0,14.1057,14.1308,14.1057,14.1224,91600.0
2012-01-30 14:00:00,16.88,16.88,16.84,16.85,81600.0,14.1224,14.1224,14.089,14.0973,81600.0
2012-01-30 14:10:00,16.85,16.88,16.85,16.86,97600.0,14.0973,14.1224,14.0973,14.1057,97600.0
2012-01-30 14:20:00,16.86,16.86,16.86,16.86,51600.0,14.1057,14.1057,14.1057,14.1057,51600.0
2012-01-30 14:30:00,16.86,16.86,16.85,16.85,83200.0,14.1057,14.1057,14.0973,14.0973,83200.0
2012-01-30 14:40:00,16.86,16.86,16.83,16.84,54800.0,14.1057,14.1057,14.0806,14.089,54800.0
2012-01-30 14:50:00,16.83,16.84,16.82,16.83,91200.0,14.0806,14.089,14.0722,14.0806,91200.0
2012-01-30 15:00:00,16.83,16.84,16.82,16.83,80000.0,14.0806,14.089,14.0722,14.0806,80000.0
2012-01-30 15:10:00,16.83,16.85,16.83,16.84,92000.0,14.0806,14.0973,14.0806,14.089,92000.0
2012-01-30 15:20:00,16.83,16.85,16.83,16.84,82000.0,14.0806,14.0973,14.0806,14.089,82000.0
2012-01-30 15:30:00,16.85,16.86,16.81,16.81,135200.0,14.0973,14.1057,14.0639,14.0639,135200.0
2012-01-30 15:40:00,16.81,16.85,16.81,16.85,178000.0,14.0639,14.0973,14.0639,14.0973,178000.0
2012-01-30 15:50:00,16.85,16.86,16.84,16.86,308400.0,14.0973,14.1057,14.089,14.1057,308400.0
2012-01-31 09:30:00,16.91,16.98,16.89,16.92,191600.0,14.1475,14.2061,14.1308,14.1559,191600.0
2012-01-31 09:40:00,16.92,16.95,16.86,16.9,226400.0,14.1559,14.181,14.1057,14.1392,226400.0
2012-01-31 09:50:00,16.9,16.99,16.89,16.96,266400.0,14.1392,14.2145,14.1308,14.1894,266400.0
2012-01-31 10:00:00,16.96,16.98,16.83,16.83,270000.0,14.1894,14.2061,14.0806,14.0806,270000.0
2012-01-31 10:10:00,16.82,16.91,16.82,16.89,273600.0,14.0722,14.1475,14.0722,14.1308,273600.0
2012-01-31 10:20:00,16.9,16.93,16.9,16.92,109200.0,14.1392,14.1643,14.1392,14.1559,109200.0
2012-01-31 10:30:00,16.92,16.93,16.89,16.9,253600.0,14.1559,14.1643,14.1308,14.1392,253600.0
2012-01-31 10:40:00,16.9,16.91,16.88,16.88,152400.0,14.1392,14.1475,14.1224,14.1224,152400.0
2012-01-31 10:50:00,16.88,16.88,16.85,16.87,119200.0,14.1224,14.1224,14.0973,14.1141,119200.0
2012-01-31 11:00:00,16.87,16.88,16.86,16.87,78800.0,14.1141,14.1224,14.1057,14.1141,78800.0
2012-01-31 11:10:00,16.87,16.91,16.86,16.9,175200.0,14.1141,14.1475,14.1057,14.1392,175200.0
2012-01-31 11:20:00,16.9,16.9,16.88,16.88,114800.0,14.1392,14.1392,14.1224,14.1224,114800.0
2012-01-31 11:30:00,16.88,16.89,16.87,16.89,199600.0,14.1224,14.1308,14.1141,14.1308,199600.0
2012-01-31 11:40:00,16.89,16.92,16.89,16.89,86400.0,14.1308,14.1559,14.1308,14.1308,86400.0
2012-01-31 11:50:00,16.89,16.9,16.89,16.9,96000.0,14.1308,14.1392,14.1308,14.1392,96000.0
2012-01-31 12:00:00,16.9,16.9,16.88,16.9,119600.0,14.1392,14.1392,14.1224,14.1392,119600.0
2012-01-31 12:10:00,16.9,16.9,16.88,16.88,134000.0,14.1392,14.1392,14.1224,14.1224,134000.0
2012-01-31 12:20:00,16.88,16.9,16.88,16.9,158000.0,14.1224,14.1392,14.1224,14.1392,158000.0
2012-01-31 12:30:00,16.89,16.9,16.88,16.88,94800.0,14.1308,14.1392,14.1224,14.1224,94800.0
2012-01-31 12:40:00,16.88,16.88,16.86,16.87,88000.0,14.1224,14.1224,14.1057,14.1141,88000.0
2012-01-31 12:50:00,16.87,16.88,16.86,16.87,78800.0,14.1141,14.1224,14.1057,14.1141,78800.0
2012-01-31 13:00:00,16.87,16.89,16.86,16.88,83200.0,14.1141,14.1308,14.1057,14.1224,83200.0
2012-01-31 13:10:00,16.88,16.88,16.87,16.88,89600.0,14.1224,14.1224,14.1141,14.1224,89600.0
2012-01-31 13:20:00,16.88,16.92,16.88,16.91,73600.0,14.1224,14.1559,14.1224,14.1475,73600.0
2012-01-31 13:30:00,16.91,16.93,16.91,16.92,71200.0,14.1475,14.1643,14.1475,14.1559,71200.0
2012-01-31 13:40:00,16.92,16.92,16.91,16.92,80000.0,14.1559,14.1559,14.1475,14.1559,80000.0
2012-01-31 13:50:00,16.91,16.93,16.9,16.92,175200.0,14.1475,14.1643,14.1392,14.1559,175200.0
2012-01-31 14:00:00,16.92,16.93,16.91,16.93,201200.0,14.1559,14.1643,14.1475,14.1643,201200.0
2012-01-31 14:10:00,16.93,16.98,16.92,16.97,132800.0,14.1643,14.2061,14.1559,14.1977,132800.0
2012-01-31 14:20:00,16.98,17.01,16.97,17.0,239200.0,14.2061,14.2312,14.1977,14.2228,239200.0
2012-01-31 14:30:00,17.0,17.03,17.0,17.03,130400.0,14.2228,14.2479,14.2228,14.2479,130400.0
2012-01-31 14:40:00,17.03,17.03,17.0,17.01,147600.0,14.2479,14.2479,14.2228,14.2312,147600.0
2012-01-31 14:50:00,17.01,17.04,17.0,17.03,180400.0,14.2312,14.2563,14.2228,14.2479,180400.0
2012-01-31 15:00:00,17.03,17.03,16.98,16.99,294400.0,14.2479,14.2479,14.2061,14.2145,294400.0
2012-01-31 15:10:00,16.99,17.02,16.98,17.01,254400.0,14.2145,14.2396,14.2061,14.2312,254400.0
2012-01-31 15:20:00,17.01,17.01,16.99,17.01,337600.0,14.2312,14.2312,14.2145,14.2312,337600.0
2012-01-31 15:30:00,17.01,17.01,16.98,17.0,373600.0,14.2312,14.2312,14.2061,14.2228,373600.0
2012-01-31 15:40:00,17.0,17.04,17.0,17.03,406400.0,14.2228,14.2563,14.2228,14.2479,406400.0
2012-01-31 15:50:00,17.03,17.05,17.01,17.03,668800.0,14.2479,14.2647,14.2312,14.2479,668800.0
2012-02-01 09:30:00,17.07,17.16,17.07,17.15,424800.0,14.2814,14.3567,14.2814,14.3483,424800.0
2012-02-01 09:40:00,17.16,17.22,17.14,17.17,232400.0,14.3567,14.4069,14.34,14.3651,232400.0
2012-02-01 09:50:00,17.17,17.18,17.15,17.17,360800.0,14.3651,14.3734,14.3483,14.3651,360800.0
2012-02-01 10:00:00,17.16,17.17,17.13,17.15,285600.0,14.3567,14.3651,14.3316,14.3483,285600.0
2012-02-01 10:10:00,17.15,17.16,17.11,17.11,186400.0,14.3483,14.3567,14.3149,14.3149,186400.0
2012-02-01 10:20:00,17.11,17.14,17.1,17.1,339200.0,14.3149,14.34,14.3065,14.3065,339200.0
2012-02-01 10:30:00,17.1,17.16,17.1,17.16,126800.0,14.3065,14.3567,14.3065,14.3567,126800.0
2012-02-01 10:40:00,17.16,17.16,17.13,17.15,101200.0,14.3567,14.3567,14.3316,14.3483,101200.0
2012-02-01 10:50:00,17.15,17.17,17.15,17.16,118400.0,14.3483,14.3651,14.3483,14.3567,118400.0
2012-02-01 11:00:00,17.17,17.17,17.13,17.15,157200.0,14.3651,14.3651,14.3316,14.3483,157200.0
2012-02-01 11:10:00,17.14,17.16,17.14,17.16,200800.0,14.34,14.3567,14.34,14.3567,200800.0
2012-02-01 11:20:00,17.16,17.16,17.14,17.14,156000.0,14.3567,14.3567,14.34,14.34,156000.0
2012-02-01 11:30:00,17.14,17.16,17.13,17.15,283200.0,14.34,14.3567,14.3316,14.3483,283200.0
2012-02-01 11:40:00,17.14,17.16,17.13,17.16,141200.0,14.34,14.3567,14.3316,14.3567,141200.0
2012-02-01 11:50:00,17.15,17.19,17.15,17.19,338000.0,14.3483,14.3818,14.3483,14.3818,338000.0
2012-02-01 12:00:00,17.19,17.21,17.19,17.21,154400.0,14.3818,14.3985,14.3818,14.3985,154400.0
2012-02-01 12:10:00,17.21,17.24,17.21,17.23,119600.0,14.3985,14.4236,14.3985,14.4153,119600.0
2012-02-01 12:20:00,17.24,17.24,17.23,17.24,202000.0,14.4236,14.4236,14.4153,14.4236,202000.0
2012-02-01 12:30:00,17.24,17.25,17.23,17.23,142000.0,14.4236,14.432,14.4153,14.4153,142000.0
2012-02-01 12:40:00,17.23,17.23,17.2,17.22,138800.0,14.4153,14.4153,14.3902,14.4069,138800.0
2012-02-01 12:50:00,17.22,17.23,17.21,17.23,94800.0,14.4069,14.4153,14.3985,14.4153,94800.0
2012-02-01 13:00:00,17.23,17.24,17.22,17.22,214400.0,14.4153,14.4236,14.4069,14.4069,214400.0
2012-02-01 13:10:00,17.22,17.24,17.22,17.24,173600.0,14.4069,14.4236,14.4069,14.4236,173600.0
2012-02-01 13:20:00,17.24,17.25,17.24,17.25,110800.0,14.4236,14.432,14.4236,14.432,110800.0
2012-02-01 13:30:00,17.25,17.25,17.24,17.25,229600.0,14.432,14.432,14.4236,14.432,229600.0
2012-02-01 13:40:00,17.25,17.25,17.21,17.21,177600.0,14.432,14.432,14.3985,14.3985,177600.0
2012-02-01 13:50:00,17.21,17.21,17.18,17.19,427200.0,14.3985,14.3985,14.3734,14.3818,427200.0
2012-02-01 14:00:00,17.2,17.2,17.16,17.16,186400.0,14.3902,14.3902,14.3567,14.3567,186400.0
2012-02-01 14:10:00,17.16,17.17,17.15,17.17,198000.0,14.3567,14.3651,14.3483,14.3651,198000.0
2012-02-01 14:20:00,17.17,17.19,17.17,17.19,126000.0,14.3651,14.3818,14.3651,14.3818,126000.0
2012-02-01 14:30:00,17.19,17.21,17.19,17.2,195600.0,14.3818,14.3985,14.3818,14.3902,195600.0
2012-02-01 14:40:00,17.2,17.2,17.18,17.19,122800.0,14.3902,14.3902,14.3734,14.3818,122800.0
2012-02-01 14:50:00,17.19,17.19,17.17,17.17,224800.0,14.3818,14.3818,14.3651,14.3651,224800.0
2012-02-01 15:00:00,17.17,17.18,17.17,17.17,162400.0,14.3651,14.3734,14.3651,14.3651,162400.0
2012-02-01 15:10:00,17.18,17.18,17.16,17.16,220800.0,14.3734,14.3734,14.3567,14.3567,220800.0
2012-02-01 15:20:00,17.16,17.16,17.1,17.1,388000.0,14.3567,14.3567,14.3065,14.3065,388000.0
2012-02-01 15:30:00,17.1,17.12,17.1,17.12,299600.0,14.3065,14.3232,14.3065,14.3232,299600.0
2012-02-01 15:40:00,17.12,17.13,17.12,17.12,296400.0,14.3232,14.3316,14.3232,14.3232,296400.0
2012-02-01 15:50:00,17.12,17.12,17.05,17.08,1278400.0,14.3232,14.3232,14.2647,14.2898,1278400.0
2012-02-02 09:30:00,17.12,17.24,17.12,17.15,428800.0,14.3232,14.4236,14.3232,14.3483,428800.0
2012-02-02 09:40:00,17.15,17.16,17.14,17.15,291200.0,14.3483,14.3567,14.34,14.3483,291200.0
2012-02-02 09:50:00,17.15,17.15,17.08,17.11,332400.0,14.3483,14.3483,14.2898,14.3149,332400.0
2012-02-02 10:00:00,17.11,17.14,17.04,17.09,608400.0,14.3149,14.34,14.2563,14.2981,608400.0
2012-02-02 10:10:00,17.09,17.12,17.08,17.1,461600.0,14.2981,14.3232,14.2898,14.3065,461600.0
2012-02-02 10:20:00,17.1,17.12,17.09,17.11,381200.0,14.3065,14.3232,14.2981,14.3149,381200.0
2012-02-02 10:30:00,17.11,17.11,17.09,17.11,260400.0,14.3149,14.3149,14.2981,14.3149,260400.0
2012-02-02 10:40:00,17.11,17.12,17.08,17.1,189200.0,14.3149,14.3232,14.2898,14.3065,189200.0
2012-02-02 10:50:00,17.1,17.12,17.09,17.09,137200.0,14.3065,14.3232,14.2981,14.2981,137200.0
2012-02-02 11:00:00,17.09,17.1,17.06,17.06,165200.0,14.2981,14.3065,14.273,14.273,165200.0
2012-02-02 11:10:00,17.06,17.08,17.06,17.07,213200.0,14.273,14.2898,14.273,14.2814,213200.0
2012-02-02 11:20:00,17.08,17.11,17.08,17.1,155600.0,14.2898,14.3149,14.2898,14.3065,155600.0
2012-02-02 11:30:00,17.1,17.1,17.07,17.07,161600.0,14.3065,14.3065,14.2814,14.2814,161600.0
2012-02-02 11:40:00,17.07,17.07,17.03,17.06,233600.0,14.2814,14.2814,14.2479,14.273,233600.0
2012-02-02 11:50:00,17.06,17.07,17.05,17.05,82000.0,14.273,14.2814,14.2647,14.2647,82000.0
2012-02-02 12:00:00,17.05,17.05,17.02,17.02,148800.0,14.2647,14.2647,14.2396,14.2396,148800.0
2012-02-02 12:10:00,17.02,17.02,16.99,17.0,163600.0,14.2396,14.2396,14.2145,14.2228,163600.0
2012-02-02 12:20:00,17.0,17.03,17.0,17.02,129600.0,14.2228,14.2479,14.2228,14.2396,129600.0
2012-02-02 12:30:00,17.02,17.03,17.0,17.0,92800.0,14.2396,14.2479,14.2228,14.2228,92800.0
2012-02-02 12:40:00,17.0,17.03,17.0,17.03,127600.0,14.2228,14.2479,14.2228,14.2479,127600.0
2012-02-02 12:50:00,17.03,17.03,17.02,17.03,92400.0,14.2479,14.2479,14.2396,14.2479,92400.0
2012-02-02 13:00:00,17.03,17.03,17.03,17.03,64800.0,14.2479,14.2479,14.2479,14.2479,64800.0
2012-02-02 13:10:00,17.03,17.04,17.03,17.04,108800.0,14.2479,14.2563,14.2479,14.2563,108800.0
2012-02-02 13:20:00,17.04,17.04,17.01,17.02,188400.0,14.2563,14.2563,14.2312,14.2396,188400.0
2012-02-02 13:30:00,17.02,17.03,17.01,17.02,172800.0,14.2396,14.2479,14.2312,14.2396,172800.0
2012-02-02 13:40:00,17.03,17.06,17.03,17.06,162000.0,14.2479,14.273,14.2479,14.273,162000.0
2012-02-02 13:50:00,17.06,17.06,17.04,17.04,162800.0,14.273,14.273,14.2563,14.2563,162800.0
2012-02-02 14:00:00,17.04,17.05,17.04,17.05,117600.0,14.2563,14.2647,14.2563,14.2647,117600.0
2012-02-02 14:10:00,17.05,17.05,17.04,17.04,148000.0,14.2647,14.2647,14.2563,14.2563,148000.0
2012-02-02 14:20:00,17.04,17.04,17.02,17.02,297600.0,14.2563,14.2563,14.2396,14.2396,297600.0
2012-02-02 14:30:00,17.02,17.03,17.02,17.02,341200.0,14.2396,14.2479,14.2396,14.2396,341200.0
2012-02-02 14:40:00,17.02,17.04,17.01,17.02,233600.0,14.2396,14.2563,14.2312,14.2396,233600.0
2012-02-02 14:50:00,17.03,17.03,17.02,17.03,259200.0,14.2479,14.2479,14.2396,14.2479,259200.0
2012-02-02 15:00:00,17.03,17.03,17.01,17.01,358400.0,14.2479,14.2479,14.2312,14.2312,358400.0
2012-02-02 15:10:00,17.01,17.03,17.01,17.02,180400.0,14.2312,14.2479,14.2312,14.2396,180400.0
2012-02-02 15:20:00,17.03,17.03,17.02,17.02,468400.0,14.2479,14.2479,14.2396,14.2396,468400.0
2012-02-02 15:30:00,17.02,17.05,17.02,17.04,490800.0,14.2396,14.2647,14.2396,14.2563,490800.0
2012-02-02 15:40:00,17.04,17.04,17.03,17.04,455600.0,14.2563,14.2563,14.2479,14.2563,455600.0
2012-02-02 15:50:00,17.03,17.06,17.02,17.02,1824800.0,14.2479,14.273,14.2396,14.2396,1824800.0
2012-02-03 09:30:00,17.26,17.3,17.14,17.23,340200.0,14.4404,14.4738,14.34,14.4153,340200.0
2012-02-03 09:40:00,17.22,17.27,17.2,17.25,235000.0,14.4069,14.4487,14.3902,14.432,235000.0
2012-02-03 09:50:00,17.25,17.28,17.25,17.26,135000.0,14.432,14.4571,14.432,14.4404,135000.0
2012-02-03 10:00:00,17.27,17.29,17.25,17.29,202600.0,14.4487,14.4655,14.432,14.4655,202600.0
2012-02-03 10:10:00,17.3,17.31,17.27,17.3,172400.0,14.4738,14.4822,14.4487,14.4738,172400.0
2012-02-03 10:20:00,17.3,17.33,17.3,17.31,174000.0,14.4738,14.4989,14.4738,14.4822,174000.0
2012-02-03 10:30:00,17.32,17.33,17.31,17.32,124400.0,14.4906,14.4989,14.4822,14.4906,124400.0
2012-02-03 10:40:00,17.32,17.33,17.31,17.33,150200.0,14.4906,14.4989,14.4822,14.4989,150200.0
2012-02-03 10:50:00,17.33,17.34,17.31,17.32,186200.0,14.4989,14.5073,14.4822,14.4906,186200.0
2012-02-03 11:00:00,17.32,17.32,17.28,17.29,128000.0,14.4906,14.4906,14.4571,14.4655,128000.0
2012-02-03 11:10:00,17.29,17.29,17.28,17.29,99000.0,14.4655,14.4655,14.4571,14.4655,99000.0
2012-02-03 11:20:00,17.28,17.29,17.25,17.25,151800.0,14.4571,14.4655,14.432,14.432,151800.0
2012-02-03 11:30:00,17.26,17.27,17.25,17.26,136400.0,14.4404,14.4487,14.432,14.4404,136400.0
2012-02-03 11:40:00,17.26,17.28,17.25,17.28,79000.0,14.4404,14.4571,14.432,14.4571,79000.0
2012-02-03 11:50:00,17.28,17.28,17.27,17.28,121200.0,14.4571,14.4571,14.4487,14.4571,121200.0
2012-02-03 12:00:00,17.28,17.29,17.27,17.27,111400.0,14.4571,14.4655,14.4487,14.4487,111400.0
2012-02-03 12:10:00,17.27,17.27,17.25,17.26,68200.0,14.4487,14.4487,14.432,14.4404,68200.0
2012-02-03 12:20:00,17.26,17.27,17.25,17.26,101600.0,14.4404,14.4487,14.432,14.4404,101600.0
2012-02-03 12:30:00,17.25,17.28,17.25,17.28,93800.0,14.432,14.4571,14.432,14.4571,93800.0
2012-02-03 12:40:00,17.28,17.29,17.27,17.28,121400.0,14.4571,14.4655,14.4487,14.4571,121400.0
2012-02-03 12:50:00,17.29,17.3,17.28,17.3,73400.0,14.4655,14.4738,14.4571,14.4738,73400.0
2012-02-03 13:00:00,17.3,17.31,17.29,17.31,93200.0,14.4738,14.4822,14.4655,14.4822,93200.0
2012-02-03 13:10:00,17.31,17.31,17.3,17.31,60600.0,14.4822,14.4822,14.4738,14.4822,60600.0
2012-02-03 13:20:00,17.31,17.31,17.3,17.31,84200.0,14.4822,14.4822,14.4738,14.4822,84200.0
2012-02-03 13:30:00,17.31,17.31,17.26,17.26,160200.0,14.4822,14.4822,14.4404,14.4404,160200.0
2012-02-03 13:40:00,17.27,17.27,17.25,17.27,49400.0,14.4487,14.4487,14.432,14.4487,49400.0
2012-02-03 13:50:00,17.27,17.28,17.27,17.28,36200.0,14.4487,14.4571,14.4487,14.4571,36200.0
2012-02-03 14:00:00,17.28,17.28,17.27,17.28,52200.0,14.4571,14.4571,14.4487,14.4571,52200.0
2012-02-03 14:10:00,17.28,17.28,17.27,17.27,75600.0,14.4571,14.4571,14.4487,14.4487,75600.0
2012-02-03 14:20:00,17.27,17.27,17.26,17.27,155600.0,14.4487,14.4487,14.4404,14.4487,155600.0
2012-02-03 14:30:00,17.27,17.27,17.25,17.25,169000.0,14.4487,14.4487,14.432,14.432,169000.0
2012-02-03 14:40:00,17.25,17.25,17.25,17.25,150000.0,14.432,14.432,14.432,14.432,150000.0
2012-02-03 14:50:00,17.25,17.26,17.25,17.26,122400.0,14.432,14.4404,14.432,14.4404,122400.0
2012-02-03 15:00:00,17.26,17.27,17.25,17.25,145200.0,14.4404,14.4487,14.432,14.432,145200.0
2012-02-03 15:10:00,17.25,17.26,17.25,17.25,152200.0,14.432,14.4404,14.432,14.432,152200.0
2012-02-03 15:20:00,17.25,17.26,17.25,17.25,151400.0,14.432,14.4404,14.432,14.432,151400.0
2012-02-03 15:30:00,17.26,17.27,17.25,17.25,338200.0,14.4404,14.4487,14.432,14.432,338200.0
2012-02-03 15:40:00,17.25,17.27,17.25,17.25,334800.0,14.432,14.4487,14.432,14.432,334800.0
2012-02-03 15:50:00,17.26,17.27,17.25,17.25,569400.0,14.4404,14.4487,14.432,14.432,569400.0
2012-02-06 09:30:00,17.18,17.25,17.13,17.25,199600.0,14.3734,14.432,14.3316,14.432,199600.0
2012-02-06 09:40:00,17.25,17.28,17.25,17.27,200400.0,14.432,14.4571,14.432,14.4487,200400.0
2012-02-06 09:50:00,17.27,17.3,17.24,17.25,261800.0,14.4487,14.4738,14.4236,14.432,261800.0
2012-02-06 10:00:00,17.25,17.27,17.23,17.24,200800.0,14.432,14.4487,14.4153,14.4236,200800.0
2012-02-06 10:10:00,17.24,17.25,17.21,17.21,152400.0,14.4236,14.432,14.3985,14.3985,152400.0
2012-02-06 10:20:00,17.21,17.25,17.21,17.22,101600.0,14.3985,14.432,14.3985,14.4069,101600.0
2012-02-06 10:30:00,17.21,17.22,17.2,17.21,122800.0,14.3985,14.4069,14.3902,14.3985,122800.0
2012-02-06 10:40:00,17.21,17.21,17.17,17.2,225400.0,14.3985,14.3985,14.3651,14.3902,225400.0
2012-02-06 10:50:00,17.2,17.22,17.18,17.22,105200.0,14.3902,14.4069,14.3734,14.4069,105200.0
2012-02-06 11:00:00,17.22,17.23,17.21,17.22,75600.0,14.4069,14.4153,14.3985,14.4069,75600.0
2012-02-06 11:10:00,17.22,17.28,17.22,17.28,156200.0,14.4069,14.4571,14.4069,14.4571,156200.0
2012-02-06 11:20:00,17.27,17.27,17.24,17.24,128800.0,14.4487,14.4487,14.4236,14.4236,128800.0
2012-02-06 11:30:00,17.24,17.28,17.24,17.24,154400.0,14.4236,14.4571,14.4236,14.4236,154400.0
2012-02-06 11:40:00,17.24,17.26,17.23,17.25,141800.0,14.4236,14.4404,14.4153,14.432,141800.0
2012-02-06 11:50:00,17.25,17.26,17.25,17.25,143200.0,14.432,14.4404,14.432,14.432,143200.0
2012-02-06 12:00:00,17.25,17.26,17.24,17.25,111400.0,14.432,14.4404,14.4236,14.432,111400.0
2012-02-06 12:10:00,17.25,17.25,17.24,17.25,60600.0,14.432,14.432,14.4236,14.432,60600.0
2012-02-06 12:20:00,17.25,17.25,17.24,17.25,95600.0,14.432,14.432,14.4236,14.432,95600.0
2012-02-06 12:30:00,17.24,17.27,17.24,17.26,152400.0,14.4236,14.4487,14.4236,14.4404,152400.0
2012-02-06 12:40:00,17.26,17.28,17.25,17.27,164200.0,14.4404,14.4571,14.432,14.4487,164200.0
2012-02-06 12:50:00,17.26,17.28,17.25,17.25,64400.0,14.4404,14.4571,14.432,14.432,64400.0
2012-02-06 13:00:00,17.25,17.25,17.24,17.24,92800.0,14.432,14.432,14.4236,14.4236,92800.0
2012-02-06 13:10:00,17.25,17.25,17.22,17.24,143400.0,14.432,14.432,14.4069,14.4236,143400.0
2012-02-06 13:20:00,17.24,17.25,17.23,17.24,113800.0,14.4236,14.432,14.4153,14.4236,113800.0
2012-02-06 13:30:00,17.24,17.25,17.24,17.25,89200.0,14.4236,14.432,14.4236,14.432,89200.0
2012-02-06 13:40:00,17.25,17.25,17.24,17.24,104800.0,14.432,14.432,14.4236,14.4236,104800.0
2012-02-06 13:50:00,17.24,17.24,17.22,17.23,111400.0,14.4236,14.4236,14.4069,14.4153,111400.0
2012-02-06 14:00:00,17.23,17.23,17.18,17.18,153800.0,14.4153,14.4153,14.3734,14.3734,153800.0
2012-02-06 14:10:00,17.18,17.19,17.16,17.17,154200.0,14.3734,14.3818,14.3567,14.3651,154200.0
2012-02-06 14:20:00,17.17,17.17,17.15,17.16,112000.0,14.3651,14.3651,14.3483,14.3567,112000.0
2012-02-06 14:30:00,17.15,17.17,17.15,17.16,70200.0,14.3483,14.3651,14.3483,14.3567,70200.0
2012-02-06 14:40:00,17.17,17.17,17.15,17.16,124800.0,14.3651,14.3651,14.3483,14.3567,124800.0
2012-02-06 14:50:00,17.16,17.16,17.15,17.16,82600.0,14.3567,14.3567,14.3483,14.3567,82600.0
2012-02-06 15:00:00,17.15,17.16,17.14,17.14,242200.0,14.3483,14.3567,14.34,14.34,242200.0
2012-02-06 15:10:00,17.14,17.15,17.13,17.15,207400.0,14.34,14.3483,14.3316,14.3483,207400.0
2012-02-06 15:20:00,17.15,17.16,17.15,17.15,168400.0,14.3483,14.3567,14.3483,14.3483,168400.0
2012-02-06 15:30:00,17.15,17.15,17.14,17.14,198800.0,14.3483,14.3483,14.34,14.34,198800.0
2012-02-06 15:40:00,17.14,17.15,17.14,17.15,410800.0,14.34,14.3483,14.34,14.3483,410800.0
2012-02-06 15:50:00,17.15,17.16,17.13,17.16,678600.0,14.3483,14.3567,14.3316,14.3567,678600.0
2012-02-07 09:30:00,17.07,17.11,17.03,17.07,346400.0,14.3206,14.3542,14.2871,14.3206,346400.0
2012-02-07 09:40:00,17.07,17.11,17.07,17.08,229000.0,14.3206,14.3542,14.3206,14.329,229000.0
2012-02-07 09:50:00,17.09,17.14,17.05,17.13,365200.0,14.3374,14.3793,14.3038,14.371,365200.0
2012-02-07 10:00:00,17.13,17.16,17.11,17.15,178400.0,14.371,14.3961,14.3542,14.3877,178400.0
2012-02-07 10:10:00,17.15,17.19,17.15,17.19,129200.0,14.3877,14.4213,14.3877,14.4213,129200.0
2012-02-07 10:20:00,17.19,17.2,17.18,17.2,88400.0,14.4213,14.4297,14.4129,14.4297,88400.0
2012-02-07 10:30:00,17.2,17.23,17.2,17.21,68200.0,14.4297,14.4548,14.4297,14.4381,68200.0
2012-02-07 10:40:00,17.21,17.24,17.21,17.24,91600.0,14.4381,14.4632,14.4381,14.4632,91600.0
2012-02-07 10:50:00,17.24,17.25,17.22,17.24,137600.0,14.4632,14.4716,14.4465,14.4632,137600.0
2012-02-07 11:00:00,17.24,17.26,17.23,17.26,131600.0,14.4632,14.48,14.4548,14.48,131600.0
2012-02-07 11:10:00,17.26,17.27,17.23,17.24,64400.0,14.48,14.4884,14.4548,14.4632,64400.0
2012-02-07 11:20:00,17.24,17.28,17.24,17.28,178800.0,14.4632,14.4968,14.4632,14.4968,178800.0
2012-02-07 11:30:00,17.28,17.3,17.27,17.28,148800.0,14.4968,14.5136,14.4884,14.4968,148800.0
2012-02-07 11:40:00,17.28,17.29,17.27,17.29,88200.0,14.4968,14.5052,14.4884,14.5052,88200.0
2012-02-07 11:50:00,17.29,17.31,17.27,17.31,73000.0,14.5052,14.522,14.4884,14.522,73000.0
2012-02-07 12:00:00,17.31,17.31,17.25,17.25,106400.0,14.522,14.522,14.4716,14.4716,106400.0
2012-02-07 12:10:00,17.25,17.27,17.25,17.26,114600.0,14.4716,14.4884,14.4716,14.48,114600.0
2012-02-07 12:20:00,17.26,17.29,17.25,17.28,117400.0,14.48,14.5052,14.4716,14.4968,117400.0
2012-02-07 12:30:00,17.28,17.3,17.27,17.27,110000.0,14.4968,14.5136,14.4884,14.4884,110000.0
2012-02-07 12:40:00,17.27,17.29,17.25,17.26,121400.0,14.4884,14.5052,14.4716,14.48,121400.0
2012-02-07 12:50:00,17.26,17.26,17.25,17.25,133800.0,14.48,14.48,14.4716,14.4716,133800.0
2012-02-07 13:00:00,17.25,17.29,17.25,17.29,88200.0,14.4716,14.5052,14.4716,14.5052,88200.0
2012-02-07 13:10:00,17.29,17.29,17.27,17.27,204000.0,14.5052,14.5052,14.4884,14.4884,204000.0
2012-02-07 13:20:00,17.27,17.28,17.25,17.28,257800.0,14.4884,14.4968,14.4716,14.4968,257800.0
2012-02-07 13:30:00,17.28,17.29,17.27,17.27,123800.0,14.4968,14.5052,14.4884,14.4884,123800.0
2012-02-07 13:40:00,17.27,17.27,17.25,17.25,164200.0,14.4884,14.4884,14.4716,14.4716,164200.0
2012-02-07 13:50:00,17.25,17.27,17.25,17.26,162000.0,14.4716,14.4884,14.4716,14.48,162000.0
2012-02-07 14:00:00,17.26,17.28,17.25,17.27,124400.0,14.48,14.4968,14.4716,14.4884,124400.0
2012-02-07 14:10:00,17.28,17.28,17.27,17.28,76600.0,14.4968,14.4968,14.4884,14.4968,76600.0
2012-02-07 14:20:00,17.27,17.28,17.25,17.27,295400.0,14.4884,14.4968,14.4716,14.4884,295400.0
2012-02-07 14:30:00,17.27,17.28,17.26,17.28,241800.0,14.4884,14.4968,14.48,14.4968,241800.0
2012-02-07 14:40:00,17.28,17.28,17.27,17.27,237000.0,14.4968,14.4968,14.4884,14.4884,237000.0
2012-02-07 14:50:00,17.27,17.28,17.25,17.25,210800.0,14.4884,14.4968,14.4716,14.4716,210800.0
2012-02-07 15:00:00,17.25,17.26,17.25,17.26,252000.0,14.4716,14.48,14.4716,14.48,252000.0
2012-02-07 15:10:00,17.26,17.3,17.25,17.28,247200.0,14.48,14.5136,14.4716,14.4968,247200.0
2012-02-07 15:20:00,17.28,17.3,17.28,17.3,200600.0,14.4968,14.5136,14.4968,14.5136,200600.0
2012-02-07 15:30:00,17.3,17.34,17.3,17.34,339400.0,14.5136,14.5471,14.5136,14.5471,339400.0
2012-02-07 15:40:00,17.34,17.34,17.3,17.3,921000.0,14.5471,14.5471,14.5136,14.5136,921000.0
2012-02-07 15:50:00,17.31,17.31,17.29,17.31,752000.0,14.522,14.522,14.5052,14.522,752000.0
2012-02-08 09:30:00,17.34,17.36,17.3,17.36,348400.0,14.5471,14.5639,14.5136,14.5639,348400.0
2012-02-08 09:40:00,17.34,17.47,17.34,17.46,276000.0,14.5471,14.6562,14.5471,14.6478,276000.0
2012-02-08 09:50:00,17.46,17.46,17.36,17.36,368200.0,14.6478,14.6478,14.5639,14.5639,368200.0
2012-02-08 10:00:00,17.36,17.39,17.3,17.3,261200.0,14.5639,14.5891,14.5136,14.5136,261200.0
2012-02-08 10:10:00,17.3,17.33,17.25,17.31,277400.0,14.5136,14.5387,14.4716,14.522,277400.0
2012-02-08 10:20:00,17.31,17.31,17.25,17.3,105800.0,14.522,14.522,14.4716,14.5136,105800.0
2012-02-08 10:30:00,17.3,17.3,17.22,17.22,154000.0,14.5136,14.5136,14.4465,14.4465,154000.0
2012-02-08 10:40:00,17.22,17.23,17.2,17.21,317000.0,14.4465,14.4548,14.4297,14.4381,317000.0
2012-02-08 10:50:00,17.21,17.21,17.14,17.14,195800.0,14.4381,14.4381,14.3793,14.3793,195800.0
2012-02-08 11:00:00,17.14,17.16,17.09,17.13,479600.0,14.3793,14.3961,14.3374,14.371,479600.0
2012-02-08 11:10:00,17.13,17.15,17.11,17.11,304400.0,14.371,14.3877,14.3542,14.3542,304400.0
2012-02-08 11:20:00,17.11,17.15,17.11,17.14,235000.0,14.3542,14.3877,14.3542,14.3793,235000.0
2012-02-08 11:30:00,17.14,17.14,17.13,17.14,142000.0,14.3793,14.3793,14.371,14.3793,142000.0
2012-02-08 11:40:00,17.14,17.15,17.12,17.14,177600.0,14.3793,14.3877,14.3626,14.3793,177600.0
2012-02-08 11:50:00,17.14,17.15,17.13,17.13,123800.0,14.3793,14.3877,14.371,14.371,123800.0
2012-02-08 12:00:00,17.14,17.15,17.11,17.11,148800.0,14.3793,14.3877,14.3542,14.3542,148800.0
2012-02-08 12:10:00,17.12,17.12,17.1,17.11,132200.0,14.3626,14.3626,14.3458,14.3542,132200.0
2012-02-08 12:20:00,17.11,17.15,17.11,17.14,45200.0,14.3542,14.3877,14.3542,14.3793,45200.0
2012-02-08 12:30:00,17.15,17.15,17.13,17.14,216800.0,14.3877,14.3877,14.371,14.3793,216800.0
2012-02-08 12:40:00,17.14,17.15,17.14,17.15,107400.0,14.3793,14.3877,14.3793,14.3877,107400.0
2012-02-08 12:50:00,17.15,17.15,17.14,17.14,67800.0,14.3877,14.3877,14.3793,14.3793,67800.0
2012-02-08 13:00:00,17.14,17.15,17.13,17.14,160200.0,14.3793,14.3877,14.371,14.3793,160200.0
2012-02-08 13:10:00,17.14,17.14,17.11,17.11,179800.0,14.3793,14.3793,14.3542,14.3542,179800.0
2012-02-08 13:20:00,17.11,17.11,17.1,17.1,288600.0,14.3542,14.3542,14.3458,14.3458,288600.0
2012-02-08 13:30:00,17.1,17.13,17.1,17.13,296600.0,14.3458,14.371,14.3458,14.371,296600.0
2012-02-08 13:40:00,17.13,17.13,17.11,17.13,129600.0,14.371,14.371,14.3542,14.371,129600.0
2012-02-08 13:50:00,17.12,17.12,17.11,17.11,98200.0,14.3626,14.3626,14.3542,14.3542,98200.0
2012-02-08 14:00:00,17.11,17.13,17.11,17.13,99600.0,14.3542,14.371,14.3542,14.371,99600.0
2012-02-08 14:10:00,17.13,17.14,17.11,17.11,265200.0,14.371,14.3793,14.3542,14.3542,265200.0
2012-02-08 14:20:00,17.11,17.14,17.11,17.13,225600.0,14.3542,14.3793,14.3542,14.371,225600.0
2012-02-08 14:30:00,17.13,17.15,17.13,17.15,138200.0,14.371,14.3877,14.371,14.3877,138200.0
2012-02-08 14:40:00,17.15,17.15,17.13,17.15,224000.0,14.3877,14.3877,14.371,14.3877,224000.0
2012-02-08 14:50:00,17.15,17.18,17.15,17.17,162200.0,14.3877,14.4129,14.3877,14.4045,162200.0
2012-02-08 15:00:00,17.17,17.17,17.14,17.17,323000.0,14.4045,14.4045,14.3793,14.4045,323000.0
2012-02-08 15:10:00,17.17,17.21,17.16,17.21,139200.0,14.4045,14.4381,14.3961,14.4381,139200.0
2012-02-08 15:20:00,17.21,17.21,17.19,17.2,198400.0,14.4381,14.4381,14.4213,14.4297,198400.0
2012-02-08 15:30:00,17.2,17.22,17.2,17.21,264600.0,14.4297,14.4465,14.4297,14.4381,264600.0
2012-02-08 15:40:00,17.21,17.22,17.2,17.2,298600.0,14.4381,14.4465,14.4297,14.4297,298600.0
2012-02-08 15:50:00,17.2,17.21,17.18,17.21,537000.0,14.4297,14.4381,14.4129,14.4381,537000.0
2012-02-09 09:30:00,17.25,17.3,17.23,17.29,251200.0,14.4716,14.5136,14.4548,14.5052,251200.0
2012-02-09 09:40:00,17.28,17.3,17.21,17.21,234400.0,14.4968,14.5136,14.4381,14.4381,234400.0
2012-02-09 09:50:00,17.22,17.27,17.21,17.27,162000.0,14.4465,14.4884,14.4381,14.4884,162000.0
2012-02-09 10:00:00,17.27,17.28,17.23,17.24,159200.0,14.4884,14.4968,14.4548,14.4632,159200.0
2012-02-09 10:10:00,17.24,17.28,17.23,17.27,108000.0,14.4632,14.4968,14.4548,14.4884,108000.0
2012-02-09 10:20:00,17.26,17.27,17.21,17.24,117400.0,14.48,14.4884,14.4381,14.4632,117400.0
2012-02-09 10:30:00,17.24,17.25,17.18,17.22,149400.0,14.4632,14.4716,14.4129,14.4465,149400.0
2012-02-09 10:40:00,17.22,17.27,17.21,17.24,117400.0,14.4465,14.4884,14.4381,14.4632,117400.0
2012-02-09 10:50:00,17.24,17.26,17.23,17.24,87400.0,14.4632,14.48,14.4548,14.4632,87400.0
2012-02-09 11:00:00,17.24,17.24,17.2,17.2,102000.0,14.4632,14.4632,14.4297,14.4297,102000.0
2012-02-09 11:10:00,17.21,17.21,17.18,17.2,92800.0,14.4381,14.4381,14.4129,14.4297,92800.0
2012-02-09 11:20:00,17.2,17.23,17.19,17.22,106800.0,14.4297,14.4548,14.4213,14.4465,106800.0
2012-02-09 11:30:00,17.22,17.22,17.18,17.18,67600.0,14.4465,14.4465,14.4129,14.4129,67600.0
2012-02-09 11:40:00,17.18,17.2,17.16,17.2,85400.0,14.4129,14.4297,14.3961,14.4297,85400.0
2012-02-09 11:50:00,17.2,17.25,17.2,17.25,55200.0,14.4297,14.4716,14.4297,14.4716,55200.0
2012-02-09 12:00:00,17.25,17.27,17.25,17.25,77400.0,14.4716,14.4884,14.4716,14.4716,77400.0
2012-02-09 12:10:00,17.25,17.28,17.25,17.26,77200.0,14.4716,14.4968,14.4716,14.48,77200.0
2012-02-09 12:20:00,17.25,17.27,17.25,17.27,84600.0,14.4716,14.4884,14.4716,14.4884,84600.0
2012-02-09 12:30:00,17.26,17.27,17.25,17.25,86400.0,14.48,14.4884,14.4716,14.4716,86400.0
2012-02-09 12:40:00,17.26,17.28,17.26,17.28,53600.0,14.48,14.4968,14.48,14.4968,53600.0
2012-02-09 12:50:00,17.28,17.28,17.25,17.27,113400.0,14.4968,14.4968,14.4716,14.4884,113400.0
2012-02-09 13:00:00,17.27,17.27,17.24,17.25,117600.0,14.4884,14.4884,14.4632,14.4716,117600.0
2012-02-09 13:10:00,17.25,17.25,17.24,17.25,131400.0,14.4716,14.4716,14.4632,14.4716,131400.0
2012-02-09 13:20:00,17.25,17.27,17.25,17.25,130000.0,14.4716,14.4884,14.4716,14.4716,130000.0
2012-02-09 13:30:00,17.25,17.26,17.25,17.25,112200.0,14.4716,14.48,14.4716,14.4716,112200.0
2012-02-09 13:40:00,17.25,17.25,17.24,17.25,73200.0,14.4716,14.4716,14.4632,14.4716,73200.0
2012-02-09 13:50:00,17.25,17.26,17.25,17.25,64800.0,14.4716,14.48,14.4716,14.4716,64800.0
2012-02-09 14:00:00,17.25,17.26,17.25,17.25,109800.0,14.4716,14.48,14.4716,14.4716,109800.0
2012-02-09 14:10:00,17.25,17.27,17.25,17.25,74200.0,14.4716,14.4884,14.4716,14.4716,74200.0
2012-02-09 14:20:00,17.25,17.27,17.25,17.26,99000.0,14.4716,14.4884,14.4716,14.48,99000.0
2012-02-09 14:30:00,17.27,17.29,17.26,17.28,78400.0,14.4884,14.5052,14.48,14.4968,78400.0
2012-02-09 14:40:00,17.28,17.3,17.28,17.29,68200.0,14.4968,14.5136,14.4968,14.5052,68200.0
2012-02-09 14:50:00,17.29,17.29,17.25,17.26,148400.0,14.5052,14.5052,14.4716,14.48,148400.0
2012-02-09 15:00:00,17.27,17.28,17.25,17.27,87400.0,14.4884,14.4968,14.4716,14.4884,87400.0
2012-02-09 15:10:00,17.27,17.29,17.27,17.28,148600.0,14.4884,14.5052,14.4884,14.4968,148600.0
2012-02-09 15:20:00,17.28,17.29,17.27,17.29,172600.0,14.4968,14.5052,14.4884,14.5052,172600.0
2012-02-09 15:30:00,17.29,17.29,17.28,17.28,188200.0,14.5052,14.5052,14.4968,14.4968,188200.0
2012-02-09 15:40:00,17.28,17.29,17.25,17.28,375600.0,14.4968,14.5052,14.4716,14.4968,375600.0
2012-02-09 15:50:00,17.28,17.29,17.25,17.28,460200.0,14.4968,14.5052,14.4716,14.4968,460200.0
2012-02-10 09:30:00,17.13,17.13,17.03,17.1,443600.0,14.371,14.371,14.2871,14.3458,443600.0
2012-02-10 09:40:00,17.1,17.14,17.09,17.1,173000.0,14.3458,14.3793,14.3374,14.3458,173000.0
2012-02-10 09:50:00,17.11,17.12,17.07,17.12,165000.0,14.3542,14.3626,14.3206,14.3626,165000.0
2012-02-10 10:00:00,17.11,17.13,17.08,17.12,151600.0,14.3542,14.371,14.329,14.3626,151600.0
2012-02-10 10:10:00,17.13,17.17,17.11,17.17,129800.0,14.371,14.4045,14.3542,14.4045,129800.0
2012-02-10 10:20:00,17.17,17.17,17.13,17.16,105000.0,14.4045,14.4045,14.371,14.3961,105000.0
2012-02-10 10:30:00,17.16,17.16,17.14,17.15,68600.0,14.3961,14.3961,14.3793,14.3877,68600.0
2012-02-10 10:40:00,17.15,17.16,17.13,17.14,108400.0,14.3877,14.3961,14.371,14.3793,108400.0
2012-02-10 10:50:00,17.13,17.16,17.13,17.15,72000.0,14.371,14.3961,14.371,14.3877,72000.0
2012-02-10 11:00:00,17.16,17.18,17.15,17.18,102000.0,14.3961,14.4129,14.3877,14.4129,102000.0
2012-02-10 11:10:00,17.17,17.18,17.15,17.15,72000.0,14.4045,14.4129,14.3877,14.3877,72000.0
2012-02-10 11:20:00,17.15,17.16,17.14,17.15,86200.0,14.3877,14.3961,14.3793,14.3877,86200.0
2012-02-10 11:30:00,17.14,17.16,17.13,17.15,70200.0,14.3793,14.3961,14.371,14.3877,70200.0
2012-02-10 11:40:00,17.14,17.16,17.14,17.16,77800.0,14.3793,14.3961,14.3793,14.3961,77800.0
2012-02-10 11:50:00,17.16,17.16,17.14,17.14,42200.0,14.3961,14.3961,14.3793,14.3793,42200.0
2012-02-10 12:00:00,17.14,17.15,17.14,17.14,36200.0,14.3793,14.3877,14.3793,14.3793,36200.0
2012-02-10 12:10:00,17.14,17.14,17.13,17.14,27800.0,14.3793,14.3793,14.371,14.3793,27800.0
2012-02-10 12:20:00,17.14,17.15,17.13,17.15,19600.0,14.3793,14.3877,14.371,14.3877,19600.0
2012-02-10 12:30:00,17.15,17.16,17.15,17.15,37000.0,14.3877,14.3961,14.3877,14.3877,37000.0
2012-02-10 12:40:00,17.16,17.16,17.15,17.15,53400.0,14.3961,14.3961,14.3877,14.3877,53400.0
2012-02-10 12:50:00,17.16,17.17,17.15,17.17,36600.0,14.3961,14.4045,14.3877,14.4045,36600.0
2012-02-10 13:00:00,17.17,17.17,17.14,17.14,51400.0,14.4045,14.4045,14.3793,14.3793,51400.0
2012-02-10 13:10:00,17.15,17.16,17.14,17.15,80800.0,14.3877,14.3961,14.3793,14.3877,80800.0
2012-02-10 13:20:00,17.15,17.15,17.14,17.14,54600.0,14.3877,14.3877,14.3793,14.3793,54600.0
2012-02-10 13:30:00,17.14,17.14,17.09,17.12,100600.0,14.3793,14.3793,14.3374,14.3626,100600.0
2012-02-10 13:40:00,17.11,17.11,17.11,17.11,43000.0,14.3542,14.3542,14.3542,14.3542,43000.0
2012-02-10 13:50:00,17.11,17.14,17.11,17.11,92800.0,14.3542,14.3793,14.3542,14.3542,92800.0
2012-02-10 14:00:00,17.11,17.14,17.11,17.13,67600.0,14.3542,14.3793,14.3542,14.371,67600.0
2012-02-10 14:10:00,17.14,17.14,17.11,17.14,31600.0,14.3793,14.3793,14.3542,14.3793,31600.0
2012-02-10 14:20:00,17.14,17.14,17.12,17.14,37200.0,14.3793,14.3793,14.3626,14.3793,37200.0
2012-02-10 14:30:00,17.14,17.14,17.11,17.13,70200.0,14.3793,14.3793,14.3542,14.371,70200.0
2012-02-10 14:40:00,17.13,17.13,17.11,17.11,60800.0,14.371,14.371,14.3542,14.3542,60800.0
2012-02-10 14:50:00,17.11,17.12,17.11,17.11,51000.0,14.3542,14.3626,14.3542,14.3542,51000.0
2012-02-10 15:00:00,17.11,17.11,17.1,17.1,129600.0,14.3542,14.3542,14.3458,14.3458,129600.0
2012-02-10 15:10:00,17.1,17.11,17.09,17.11,77400.0,14.3458,14.3542,14.3374,14.3542,77400.0
2012-02-10 15:20:00,17.11,17.14,17.11,17.14,95400.0,14.3542,14.3793,14.3542,14.3793,95400.0
2012-02-10 15:30:00,17.14,17.15,17.13,17.13,120000.0,14.3793,14.3877,14.371,14.371,120000.0
2012-02-10 15:40:00,17.14,17.17,17.14,17.15,248000.0,14.3793,14.4045,14.3793,14.3877,248000.0
2012-02-10 15:50:00,17.15,17.18,17.14,17.18,362000.0,14.3877,14.4129,14.3793,14.4129,362000.0
2012-02-13 09:30:00,17.22,17.26,17.16,17.23,202000.0,14.4465,14.48,14.3961,14.4548,202000.0
2012-02-13 09:40:00,17.22,17.23,17.11,17.13,175800.0,14.4465,14.4548,14.3542,14.371,175800.0
2012-02-13 09:50:00,17.12,17.13,17.06,17.07,183400.0,14.3626,14.371,14.3122,14.3206,183400.0
2012-02-13 10:00:00,17.07,17.15,17.06,17.13,207600.0,14.3206,14.3877,14.3122,14.371,207600.0
2012-02-13 10:10:00,17.12,17.13,17.09,17.1,132200.0,14.3626,14.371,14.3374,14.3458,132200.0
2012-02-13 10:20:00,17.09,17.15,17.09,17.14,149800.0,14.3374,14.3877,14.3374,14.3793,149800.0
2012-02-13 10:30:00,17.14,17.14,17.12,17.12,112000.0,14.3793,14.3793,14.3626,14.3626,112000.0
2012-02-13 10:40:00,17.12,17.13,17.1,17.13,71000.0,14.3626,14.371,14.3458,14.371,71000.0
2012-02-13 10:50:00,17.13,17.16,17.12,17.16,59800.0,14.371,14.3961,14.3626,14.3961,59800.0
2012-02-13 11:00:00,17.16,17.18,17.16,17.18,54600.0,14.3961,14.4129,14.3961,14.4129,54600.0
2012-02-13 11:10:00,17.18,17.2,17.18,17.18,76400.0,14.4129,14.4297,14.4129,14.4129,76400.0
2012-02-13 11:20:00,17.18,17.19,17.15,17.18,205200.0,14.4129,14.4213,14.3877,14.4129,205200.0
2012-02-13 11:30:00,17.18,17.22,17.18,17.2,84000.0,14.4129,14.4465,14.4129,14.4297,84000.0
2012-02-13 11:40:00,17.21,17.21,17.18,17.21,32400.0,14.4381,14.4381,14.4129,14.4381,32400.0
2012-02-13 11:50:00,17.21,17.21,17.16,17.16,43200.0,14.4381,14.4381,14.3961,14.3961,43200.0
2012-02-13 12:00:00,17.16,17.16,17.13,17.13,76200.0,14.3961,14.3961,14.371,14.371,76200.0
2012-02-13 12:10:00,17.13,17.13,17.11,17.12,77800.0,14.371,14.371,14.3542,14.3626,77800.0
2012-02-13 12:20:00,17.11,17.14,17.11,17.13,35800.0,14.3542,14.3793,14.3542,14.371,35800.0
2012-02-13 12:30:00,17.13,17.14,17.11,17.12,261600.0,14.371,14.3793,14.3542,14.3626,261600.0
2012-02-13 12:40:00,17.13,17.16,17.13,17.16,122800.0,14.371,14.3961,14.371,14.3961,122800.0
2012-02-13 12:50:00,17.16,17.2,17.16,17.2,92400.0,14.3961,14.4297,14.3961,14.4297,92400.0
2012-02-13 13:00:00,17.2,17.24,17.2,17.24,49600.0,14.4297,14.4632,14.4297,14.4632,49600.0
2012-02-13 13:10:00,17.24,17.25,17.24,17.24,127800.0,14.4632,14.4716,14.4632,14.4632,127800.0
2012-02-13 13:20:00,17.25,17.27,17.24,17.26,207200.0,14.4716,14.4884,14.4632,14.48,207200.0
2012-02-13 13:30:00,17.26,17.29,17.25,17.29,182600.0,14.48,14.5052,14.4716,14.5052,182600.0
2012-02-13 13:40:00,17.28,17.29,17.27,17.27,82800.0,14.4968,14.5052,14.4884,14.4884,82800.0
2012-02-13 13:50:00,17.27,17.27,17.24,17.24,33200.0,14.4884,14.4884,14.4632,14.4632,33200.0
2012-02-13 14:00:00,17.25,17.25,17.23,17.24,71400.0,14.4716,14.4716,14.4548,14.4632,71400.0
2012-02-13 14:10:00,17.24,17.27,17.24,17.26,41800.0,14.4632,14.4884,14.4632,14.48,41800.0
2012-02-13 14:20:00,17.25,17.26,17.23,17.23,54400.0,14.4716,14.48,14.4548,14.4548,54400.0
2012-02-13 14:30:00,17.23,17.24,17.22,17.22,90200.0,14.4548,14.4632,14.4465,14.4465,90200.0
2012-02-13 14:40:00,17.22,17.23,17.2,17.2,78800.0,14.4465,14.4548,14.4297,14.4297,78800.0
2012-02-13 14:50:00,17.2,17.21,17.2,17.2,79400.0,14.4297,14.4381,14.4297,14.4297,79400.0
2012-02-13 15:00:00,17.2,17.21,17.18,17.18,162400.0,14.4297,14.4381,14.4129,14.4129,162400.0
2012-02-13 15:10:00,17.19,17.19,17.18,17.18,75000.0,14.4213,14.4213,14.4129,14.4129,75000.0
2012-02-13 15:20:00,17.18,17.18,17.18,17.18,46200.0,14.4129,14.4129,14.4129,14.4129,46200.0
2012-02-13 15:30:00,17.18,17.21,17.18,17.2,104400.0,14.4129,14.4381,14.4129,14.4297,104400.0
2012-02-13 15:40:00,17.21,17.21,17.19,17.2,173000.0,14.4381,14.4381,14.4213,14.4297,173000.0
2012-02-13 15:50:00,17.2,17.21,17.2,17.2,199200.0,14.4297,14.4381,14.4297,14.4297,199200.0
2012-02-14 09:30:00,17.11,17.25,17.11,17.25,164600.0,14.3542,14.4716,14.3542,14.4716,164600.0
2012-02-14 09:40:00,17.25,17.25,17.19,17.2,125800.0,14.4716,14.4716,14.4213,14.4297,125800.0
2012-02-14 09:50:00,17.2,17.22,17.18,17.18,77400.0,14.4297,14.4465,14.4129,14.4129,77400.0
2012-02-14 10:00:00,17.19,17.21,17.17,17.17,91400.0,14.4213,14.4381,14.4045,14.4045,91400.0
2012-02-14 10:10:00,17.17,17.2,17.16,17.19,72600.0,14.4045,14.4297,14.3961,14.4213,72600.0
2012-02-14 10:20:00,17.18,17.22,17.18,17.21,62200.0,14.4129,14.4465,14.4129,14.4381,62200.0
2012-02-14 10:30:00,17.21,17.21,17.18,17.19,63800.0,14.4381,14.4381,14.4129,14.4213,63800.0
2012-02-14 10:40:00,17.18,17.21,17.17,17.2,111000.0,14.4129,14.4381,14.4045,14.4297,111000.0
2012-02-14 10:50:00,17.2,17.22,17.19,17.22,70000.0,14.4297,14.4465,14.4213,14.4465,70000.0
2012-02-14 11:00:00,17.21,17.22,17.21,17.21,53400.0,14.4381,14.4465,14.4381,14.4381,53400.0
2012-02-14 11:10:00,17.21,17.23,17.21,17.22,33800.0,14.4381,14.4548,14.4381,14.4465,33800.0
2012-02-14 11:20:00,17.23,17.24,17.22,17.23,65400.0,14.4548,14.4632,14.4465,14.4548,65400.0
2012-02-14 11:30:00,17.24,17.25,17.23,17.25,48800.0,14.4632,14.4716,14.4548,14.4716,48800.0
2012-02-14 11:40:00,17.25,17.25,17.25,17.25,17200.0,14.4716,14.4716,14.4716,14.4716,17200.0
2012-02-14 11:50:00,17.25,17.25,17.2,17.21,307800.0,14.4716,14.4716,14.4297,14.4381,307800.0
2012-02-14 12:00:00,17.21,17.24,17.21,17.24,245000.0,14.4381,14.4632,14.4381,14.4632,245000.0
2012-02-14 12:10:00,17.24,17.25,17.23,17.24,55600.0,14.4632,14.4716,14.4548,14.4632,55600.0
2012-02-14 12:20:00,17.24,17.25,17.23,17.23,43000.0,14.4632,14.4716,14.4548,14.4548,43000.0
2012-02-14 12:30:00,17.23,17.24,17.23,17.23,110000.0,14.4548,14.4632,14.4548,14.4548,110000.0
2012-02-14 12:40:00,17.23,17.24,17.22,17.24,38800.0,14.4548,14.4632,14.4465,14.4632,38800.0
2012-02-14 12:50:00,17.24,17.24,17.2,17.21,106000.0,14.4632,14.4632,14.4297,14.4381,106000.0
2012-02-14 13:00:00,17.21,17.22,17.21,17.22,54200.0,14.4381,14.4465,14.4381,14.4465,54200.0
2012-02-14 13:10:00,17.22,17.23,17.22,17.23,192600.0,14.4465,14.4548,14.4465,14.4548,192600.0
2012-02-14 13:20:00,17.22,17.23,17.22,17.22,11400.0,14.4465,14.4548,14.4465,14.4465,11400.0
2012-02-14 13:30:00,17.23,17.24,17.22,17.23,45200.0,14.4548,14.4632,14.4465,14.4548,45200.0
2012-02-14 13:40:00,17.23,17.24,17.23,17.23,39800.0,14.4548,14.4632,14.4548,14.4548,39800.0
2012-02-14 13:50:00,17.23,17.24,17.22,17.23,147800.0,14.4548,14.4632,14.4465,14.4548,147800.0
2012-02-14 14:00:00,17.23,17.23,17.21,17.21,134000.0,14.4548,14.4548,14.4381,14.4381,134000.0
2012-02-14 14:10:00,17.21,17.21,17.2,17.2,102000.0,14.4381,14.4381,14.4297,14.4297,102000.0
2012-02-14 14:20:00,17.2,17.2,17.18,17.18,84600.0,14.4297,14.4297,14.4129,14.4129,84600.0
2012-02-14 14:30:00,17.18,17.18,17.17,17.18,53600.0,14.4129,14.4129,14.4045,14.4129,53600.0
2012-02-14 14:40:00,17.18,17.18,17.14,17.14,99600.0,14.4129,14.4129,14.3793,14.3793,99600.0
2012-02-14 14:50:00,17.14,17.18,17.14,17.17,52200.0,14.3793,14.4129,14.3793,14.4045,52200.0
2012-02-14 15:00:00,17.18,17.2,17.17,17.17,94800.0,14.4129,14.4297,14.4045,14.4045,94800.0
2012-02-14 15:10:00,17.17,17.17,17.15,17.16,62800.0,14.4045,14.4045,14.3877,14.3961,62800.0
2012-02-14 15:20:00,17.16,17.16,17.13,17.13,201400.0,14.3961,14.3961,14.371,14.371,201400.0
2012-02-14 15:30:00,17.13,17.17,17.12,17.17,238800.0,14.371,14.4045,14.3626,14.4045,238800.0
2012-02-14 15:40:00,17.17,17.24,17.17,17.24,312800.0,14.4045,14.4632,14.4045,14.4632,312800.0
2012-02-14 15:50:00,17.24,17.24,17.21,17.23,347600.0,14.4632,14.4632,14.4381,14.4548,347600.0
2012-02-15 09:30:00,17.33,17.35,17.27,17.28,219600.0,14.5387,14.5555,14.4884,14.4968,219600.0
2012-02-15 09:40:00,17.27,17.36,17.27,17.28,187800.0,14.4884,14.5639,14.4884,14.4968,187800.0
2012-02-15 09:50:00,17.28,17.31,17.26,17.27,106000.0,14.4968,14.522,14.48,14.4884,106000.0
2012-02-15 10:00:00,17.28,17.29,17.25,17.25,120400.0,14.4968,14.5052,14.4716,14.4716,120400.0
2012-02-15 10:10:00,17.25,17.27,17.21,17.23,83400.0,14.4716,14.4884,14.4381,14.4548,83400.0
2012-02-15 10:20:00,17.23,17.28,17.22,17.28,101600.0,14.4548,14.4968,14.4465,14.4968,101600.0
2012-02-15 10:30:00,17.28,17.29,17.25,17.25,75000.0,14.4968,14.5052,14.4716,14.4716,75000.0
2012-02-15 10:40:00,17.25,17.29,17.25,17.29,73400.0,14.4716,14.5052,14.4716,14.5052,73400.0
2012-02-15 10:50:00,17.29,17.29,17.24,17.25,70200.0,14.5052,14.5052,14.4632,14.4716,70200.0
2012-02-15 11:00:00,17.25,17.28,17.24,17.26,113400.0,14.4716,14.4968,14.4632,14.48,113400.0
2012-02-15 11:10:00,17.25,17.26,17.24,17.26,631400.0,14.4716,14.48,14.4632,14.48,631400.0
2012-02-15 11:20:00,17.26,17.26,17.24,17.25,130800.0,14.48,14.48,14.4632,14.4716,130800.0
2012-02-15 11:30:00,17.25,17.25,17.24,17.25,93600.0,14.4716,14.4716,14.4632,14.4716,93600.0
2012-02-15 11:40:00,17.25,17.27,17.25,17.25,166600.0,14.4716,14.4884,14.4716,14.4716,166600.0
2012-02-15 11:50:00,17.25,17.27,17.25,17.25,80600.0,14.4716,14.4884,14.4716,14.4716,80600.0
2012-02-15 12:00:00,17.25,17.25,17.25,17.25,95400.0,14.4716,14.4716,14.4716,14.4716,95400.0
2012-02-15 12:10:00,17.25,17.25,17.23,17.24,54200.0,14.4716,14.4716,14.4548,14.4632,54200.0
2012-02-15 12:20:00,17.24,17.24,17.21,17.22,91800.0,14.4632,14.4632,14.4381,14.4465,91800.0
2012-02-15 12:30:00,17.21,17.25,17.2,17.24,95000.0,14.4381,14.4716,14.4297,14.4632,95000.0
2012-02-15 12:40:00,17.24,17.24,17.2,17.2,155400.0,14.4632,14.4632,14.4297,14.4297,155400.0
2012-02-15 12:50:00,17.2,17.21,17.16,17.16,152800.0,14.4297,14.4381,14.3961,14.3961,152800.0
2012-02-15 13:00:00,17.16,17.17,17.13,17.17,91400.0,14.3961,14.4045,14.371,14.4045,91400.0
2012-02-15 13:10:00,17.17,17.18,17.16,17.17,88000.0,14.4045,14.4129,14.3961,14.4045,88000.0
2012-02-15 13:20:00,17.17,17.2,17.16,17.19,109600.0,14.4045,14.4297,14.3961,14.4213,109600.0
2012-02-15 13:30:00,17.18,17.19,17.17,17.18,52200.0,14.4129,14.4213,14.4045,14.4129,52200.0
2012-02-15 13:40:00,17.18,17.18,17.15,17.16,83400.0,14.4129,14.4129,14.3877,14.3961,83400.0
2012-02-15 13:50:00,17.16,17.16,17.14,17.15,70800.0,14.3961,14.3961,14.3793,14.3877,70800.0
2012-02-15 14:00:00,17.16,17.16,17.13,17.14,90400.0,14.3961,14.3961,14.371,14.3793,90400.0
2012-02-15 14:10:00,17.14,17.14,17.07,17.08,181000.0,14.3793,14.3793,14.3206,14.329,181000.0
2012-02-15 14:20:00,17.08,17.09,17.07,17.09,178800.0,14.329,14.3374,14.3206,14.3374,178800.0
2012-02-15 14:30:00,17.09,17.11,17.07,17.07,162800.0,14.3374,14.3542,14.3206,14.3206,162800.0
2012-02-15 14:40:00,17.07,17.07,17.04,17.06,197600.0,14.3206,14.3206,14.2955,14.3122,197600.0
2012-02-15 14:50:00,17.06,17.09,17.04,17.04,197200.0,14.3122,14.3374,14.2955,14.2955,197200.0
2012-02-15 15:00:00,17.04,17.05,17.02,17.04,200600.0,14.2955,14.3038,14.2787,14.2955,200600.0
2012-02-15 15:10:00,17.05,17.05,17.0,17.02,340800.0,14.3038,14.3038,14.2619,14.2787,340800.0
2012-02-15 15:20:00,17.02,17.03,17.0,17.0,251200.0,14.2787,14.2871,14.2619,14.2619,251200.0
2012-02-15 15:30:00,17.0,17.02,17.0,17.0,235200.0,14.2619,14.2787,14.2619,14.2619,235200.0
2012-02-15 15:40:00,17.0,17.05,17.0,17.04,347800.0,14.2619,14.3038,14.2619,14.2955,347800.0
2012-02-15 15:50:00,17.04,17.05,17.02,17.02,479800.0,14.2955,14.3038,14.2787,14.2787,479800.0
2012-02-16 09:30:00,17.07,17.16,17.06,17.11,257000.0,14.3206,14.3961,14.3122,14.3542,257000.0
2012-02-16 09:40:00,17.13,17.2,17.12,17.2,193400.0,14.371,14.4297,14.3626,14.4297,193400.0
2012-02-16 09:50:00,17.19,17.23,17.17,17.21,220200.0,14.4213,14.4548,14.4045,14.4381,220200.0
2012-02-16 10:00:00,17.21,17.21,17.16,17.17,244000.0,14.4381,14.4381,14.3961,14.4045,244000.0
2012-02-16 10:10:00,17.17,17.17,17.12,17.13,127200.0,14.4045,14.4045,14.3626,14.371,127200.0
2012-02-16 10:20:00,17.13,17.17,17.11,17.16,93000.0,14.371,14.4045,14.3542,14.3961,93000.0
2012-02-16 10:30:00,17.16,17.18,17.13,17.14,246600.0,14.3961,14.4129,14.371,14.3793,246600.0
2012-02-16 10:40:00,17.14,17.15,17.11,17.11,91600.0,14.3793,14.3877,14.3542,14.3542,91600.0
2012-02-16 10:50:00,17.11,17.13,17.11,17.11,213000.0,14.3542,14.371,14.3542,14.3542,213000.0
2012-02-16 11:00:00,17.11,17.15,17.1,17.1,394600.0,14.3542,14.3877,14.3458,14.3458,394600.0
2012-02-16 11:10:00,17.1,17.14,17.09,17.13,113000.0,14.3458,14.3793,14.3374,14.371,113000.0
2012-02-16 11:20:00,17.14,17.15,17.12,17.14,84000.0,14.3793,14.3877,14.3626,14.3793,84000.0
2012-02-16 11:30:00,17.14,17.15,17.13,17.14,182600.0,14.3793,14.3877,14.371,14.3793,182600.0
2012-02-16 11:40:00,17.14,17.15,17.11,17.13,191000.0,14.3793,14.3877,14.3542,14.371,191000.0
2012-02-16 11:50:00,17.13,17.15,17.11,17.13,109400.0,14.371,14.3877,14.3542,14.371,109400.0
2012-02-16 12:00:00,17.13,17.14,17.1,17.12,212000.0,14.371,14.3793,14.3458,14.3626,212000.0
2012-02-16 12:10:00,17.13,17.13,17.1,17.13,105200.0,14.371,14.371,14.3458,14.371,105200.0
2012-02-16 12:20:00,17.13,17.13,17.11,17.11,121600.0,14.371,14.371,14.3542,14.3542,121600.0
2012-02-16 12:30:00,17.11,17.12,17.1,17.11,46000.0,14.3542,14.3626,14.3458,14.3542,46000.0
2012-02-16 12:40:00,17.11,17.11,17.09,17.11,88400.0,14.3542,14.3542,14.3374,14.3542,88400.0
2012-02-16 12:50:00,17.11,17.14,17.11,17.13,74600.0,14.3542,14.3793,14.3542,14.371,74600.0
2012-02-16 13:00:00,17.13,17.13,17.11,17.11,63200.0,14.371,14.371,14.3542,14.3542,63200.0
2012-02-16 13:10:00,17.11,17.13,17.11,17.13,142600.0,14.3542,14.371,14.3542,14.371,142600.0
2012-02-16 13:20:00,17.13,17.13,17.12,17.13,177400.0,14.371,14.371,14.3626,14.371,177400.0
2012-02-16 13:30:00,17.12,17.13,17.11,17.11,190800.0,14.3626,14.371,14.3542,14.3542,190800.0
2012-02-16 13:40:00,17.11,17.11,17.1,17.1,128800.0,14.3542,14.3542,14.3458,14.3458,128800.0
2012-02-16 13:50:00,17.1,17.11,17.09,17.11,133400.0,14.3458,14.3542,14.3374,14.3542,133400.0
2012-02-16 14:00:00,17.11,17.11,17.09,17.09,102600.0,14.3542,14.3542,14.3374,14.3374,102600.0
2012-02-16 14:10:00,17.09,17.15,17.09,17.11,284400.0,14.3374,14.3877,14.3374,14.3542,284400.0
2012-02-16 14:20:00,17.11,17.13,17.11,17.13,101600.0,14.3542,14.371,14.3542,14.371,101600.0
2012-02-16 14:30:00,17.13,17.13,17.11,17.11,82600.0,14.371,14.371,14.3542,14.3542,82600.0
2012-02-16 14:40:00,17.11,17.13,17.11,17.13,96600.0,14.3542,14.371,14.3542,14.371,96600.0
2012-02-16 14:50:00,17.12,17.13,17.11,17.12,106600.0,14.3626,14.371,14.3542,14.3626,106600.0
2012-02-16 15:00:00,17.12,17.13,17.11,17.13,83600.0,14.3626,14.371,14.3542,14.371,83600.0
2012-02-16 15:10:00,17.13,17.13,17.11,17.11,106000.0,14.371,14.371,14.3542,14.3542,106000.0
2012-02-16 15:20:00,17.11,17.13,17.11,17.11,224800.0,14.3542,14.371,14.3542,14.3542,224800.0
2012-02-16 15:30:00,17.11,17.13,17.11,17.11,259600.0,14.3542,14.371,14.3542,14.3542,259600.0
2012-02-16 15:40:00,17.11,17.13,17.11,17.11,380200.0,14.3542,14.371,14.3542,14.3542,380200.0
2012-02-16 15:50:00,17.11,17.13,17.11,17.11,696000.0,14.3542,14.371,14.3542,14.3542,696000.0
2012-02-17 09:30:00,17.18,17.31,17.16,17.27,1705600.0,14.4129,14.522,14.3961,14.4884,1705600.0
2012-02-17 09:40:00,17.26,17.4,17.26,17.36,699000.0,14.48,14.5975,14.48,14.5639,699000.0
2012-02-17 09:50:00,17.35,17.36,17.25,17.25,183800.0,14.5555,14.5639,14.4716,14.4716,183800.0
2012-02-17 10:00:00,17.25,17.29,17.23,17.28,220200.0,14.4716,14.5052,14.4548,14.4968,220200.0
2012-02-17 10:10:00,17.27,17.35,17.25,17.33,269000.0,14.4884,14.5555,14.4716,14.5387,269000.0
2012-02-17 10:20:00,17.33,17.36,17.32,17.36,252000.0,14.5387,14.5639,14.5304,14.5639,252000.0
2012-02-17 10:30:00,17.36,17.42,17.36,17.39,370800.0,14.5639,14.6142,14.5639,14.5891,370800.0
2012-02-17 10:40:00,17.39,17.42,17.38,17.42,373000.0,14.5891,14.6142,14.5807,14.6142,373000.0
2012-02-17 10:50:00,17.42,17.45,17.41,17.43,214800.0,14.6142,14.6394,14.6059,14.6226,214800.0
2012-02-17 11:00:00,17.43,17.43,17.4,17.4,98600.0,14.6226,14.6226,14.5975,14.5975,98600.0
2012-02-17 11:10:00,17.4,17.41,17.38,17.39,113800.0,14.5975,14.6059,14.5807,14.5891,113800.0
2012-02-17 11:20:00,17.39,17.39,17.36,17.38,140400.0,14.5891,14.5891,14.5639,14.5807,140400.0
2012-02-17 11:30:00,17.38,17.38,17.36,17.36,106600.0,14.5807,14.5807,14.5639,14.5639,106600.0
2012-02-17 11:40:00,17.36,17.39,17.36,17.38,96200.0,14.5639,14.5891,14.5639,14.5807,96200.0
2012-02-17 11:50:00,17.39,17.41,17.39,17.4,115800.0,14.5891,14.6059,14.5891,14.5975,115800.0
2012-02-17 12:00:00,17.4,17.41,17.4,17.4,126400.0,14.5975,14.6059,14.5975,14.5975,126400.0
2012-02-17 12:10:00,17.4,17.43,17.39,17.39,109000.0,14.5975,14.6226,14.5891,14.5891,109000.0
2012-02-17 12:20:00,17.39,17.43,17.39,17.42,84400.0,14.5891,14.6226,14.5891,14.6142,84400.0
2012-02-17 12:30:00,17.42,17.44,17.42,17.43,110400.0,14.6142,14.631,14.6142,14.6226,110400.0
2012-02-17 12:40:00,17.43,17.46,17.43,17.44,92800.0,14.6226,14.6478,14.6226,14.631,92800.0
2012-02-17 12:50:00,17.45,17.46,17.43,17.44,125800.0,14.6394,14.6478,14.6226,14.631,125800.0
2012-02-17 13:00:00,17.44,17.44,17.4,17.4,105600.0,14.631,14.631,14.5975,14.5975,105600.0
2012-02-17 13:10:00,17.41,17.41,17.39,17.4,102000.0,14.6059,14.6059,14.5891,14.5975,102000.0
2012-02-17 13:20:00,17.4,17.42,17.4,17.4,97600.0,14.5975,14.6142,14.5975,14.5975,97600.0
2012-02-17 13:30:00,17.4,17.41,17.39,17.41,49600.0,14.5975,14.6059,14.5891,14.6059,49600.0
2012-02-17 13:40:00,17.41,17.41,17.38,17.38,79200.0,14.6059,14.6059,14.5807,14.5807,79200.0
2012-02-17 13:50:00,17.38,17.5,17.38,17.44,635800.0,14.5807,14.6814,14.5807,14.631,635800.0
2012-02-17 14:00:00,17.44,17.48,17.44,17.48,124000.0,14.631,14.6646,14.631,14.6646,124000.0
2012-02-17 14:10:00,17.48,17.48,17.46,17.47,83400.0,14.6646,14.6646,14.6478,14.6562,83400.0
2012-02-17 14:20:00,17.47,17.47,17.46,17.47,50400.0,14.6562,14.6562,14.6478,14.6562,50400.0
2012-02-17 14:30:00,17.47,17.48,17.47,17.48,137400.0,14.6562,14.6646,14.6562,14.6646,137400.0
2012-02-17 14:40:00,17.48,17.48,17.47,17.48,121200.0,14.6646,14.6646,14.6562,14.6646,121200.0
2012-02-17 14:50:00,17.48,17.49,17.47,17.48,107400.0,14.6646,14.673,14.6562,14.6646,107400.0
2012-02-17 15:00:00,17.48,17.49,17.48,17.49,117000.0,14.6646,14.673,14.6646,14.673,117000.0
2012-02-17 15:10:00,17.49,17.5,17.48,17.5,170200.0,14.673,14.6814,14.6646,14.6814,170200.0
2012-02-17 15:20:00,17.5,17.52,17.5,17.51,237000.0,14.6814,14.6981,14.6814,14.6898,237000.0
2012-02-17 15:30:00,17.52,17.52,17.45,17.46,277200.0,14.6981,14.6981,14.6394,14.6478,277200.0
2012-02-17 15:40:00,17.47,17.47,17.43,17.43,388200.0,14.6562,14.6562,14.6226,14.6226,388200.0
2012-02-17 15:50:00,17.43,17.45,17.43,17.44,452200.0,14.6226,14.6394,14.6226,14.631,452200.0
2012-02-21 09:30:00,17.48,17.49,17.43,17.48,217800.0,14.6646,14.673,14.6226,14.6646,217800.0
2012-02-21 09:40:00,17.48,17.5,17.46,17.46,357400.0,14.6646,14.6814,14.6478,14.6478,357400.0
2012-02-21 09:50:00,17.46,17.49,17.46,17.48,103000.0,14.6478,14.673,14.6478,14.6646,103000.0
2012-02-21 10:00:00,17.48,17.49,17.46,17.49,201600.0,14.6646,14.673,14.6478,14.673,201600.0
2012-02-21 10:10:00,17.49,17.49,17.45,17.46,143800.0,14.673,14.673,14.6394,14.6478,143800.0
2012-02-21 10:20:00,17.46,17.48,17.45,17.47,75400.0,14.6478,14.6646,14.6394,14.6562,75400.0
2012-02-21 10:30:00,17.47,17.49,17.47,17.49,78800.0,14.6562,14.673,14.6562,14.673,78800.0
2012-02-21 10:40:00,17.49,17.5,17.49,17.5,133600.0,14.673,14.6814,14.673,14.6814,133600.0
2012-02-21 10:50:00,17.5,17.5,17.48,17.48,136800.0,14.6814,14.6814,14.6646,14.6646,136800.0
2012-02-21 11:00:00,17.48,17.5,17.48,17.5,105000.0,14.6646,14.6814,14.6646,14.6814,105000.0
2012-02-21 11:10:00,17.49,17.5,17.49,17.5,226600.0,14.673,14.6814,14.673,14.6814,226600.0
2012-02-21 11:20:00,17.49,17.58,17.49,17.58,397000.0,14.673,14.7485,14.673,14.7485,397000.0
2012-02-21 11:30:00,17.57,17.59,17.57,17.58,170400.0,14.7401,14.7569,14.7401,14.7485,170400.0
2012-02-21 11:40:00,17.58,17.59,17.56,17.57,146000.0,14.7485,14.7569,14.7317,14.7401,146000.0
2012-02-21 11:50:00,17.57,17.57,17.55,17.57,142200.0,14.7401,14.7401,14.7233,14.7401,142200.0
2012-02-21 12:00:00,17.57,17.61,17.56,17.6,207200.0,14.7401,14.7736,14.7317,14.7653,207200.0
2012-02-21 12:10:00,17.6,17.6,17.57,17.58,114800.0,14.7653,14.7653,14.7401,14.7485,114800.0
2012-02-21 12:20:00,17.57,17.58,17.55,17.55,85800.0,14.7401,14.7485,14.7233,14.7233,85800.0
2012-02-21 12:30:00,17.55,17.55,17.53,17.54,130200.0,14.7233,14.7233,14.7065,14.7149,130200.0
2012-02-21 12:40:00,17.54,17.56,17.53,17.55,163000.0,14.7149,14.7317,14.7065,14.7233,163000.0
2012-02-21 12:50:00,17.55,17.59,17.55,17.58,123000.0,14.7233,14.7569,14.7233,14.7485,123000.0
2012-02-21 13:00:00,17.58,17.6,17.58,17.6,190800.0,14.7485,14.7653,14.7485,14.7653,190800.0
2012-02-21 13:10:00,17.6,17.6,17.53,17.53,104400.0,14.7653,14.7653,14.7065,14.7065,104400.0
2012-02-21 13:20:00,17.53,17.55,17.52,17.54,131400.0,14.7065,14.7233,14.6981,14.7149,131400.0
2012-02-21 13:30:00,17.53,17.56,17.53,17.56,176200.0,14.7065,14.7317,14.7065,14.7317,176200.0
2012-02-21 13:40:00,17.56,17.57,17.53,17.53,148000.0,14.7317,14.7401,14.7065,14.7065,148000.0
2012-02-21 13:50:00,17.53,17.53,17.47,17.5,331200.0,14.7065,14.7065,14.6562,14.6814,331200.0
2012-02-21 14:00:00,17.5,17.5,17.46,17.48,204000.0,14.6814,14.6814,14.6478,14.6646,204000.0
2012-02-21 14:10:00,17.48,17.48,17.46,17.47,121400.0,14.6646,14.6646,14.6478,14.6562,121400.0
2012-02-21 14:20:00,17.47,17.49,17.47,17.49,221800.0,14.6562,14.673,14.6562,14.673,221800.0
2012-02-21 14:30:00,17.49,17.56,17.49,17.54,304600.0,14.673,14.7317,14.673,14.7149,304600.0
2012-02-21 14:40:00,17.54,17.54,17.51,17.52,212800.0,14.7149,14.7149,14.6898,14.6981,212800.0
2012-02-21 14:50:00,17.52,17.53,17.5,17.53,438400.0,14.6981,14.7065,14.6814,14.7065,438400.0
2012-02-21 15:00:00,17.53,17.54,17.51,17.53,261200.0,14.7065,14.7149,14.6898,14.7065,261200.0
2012-02-21 15:10:00,17.53,17.55,17.51,17.55,458600.0,14.7065,14.7233,14.6898,14.7233,458600.0
2012-02-21 15:20:00,17.55,17.57,17.54,17.56,324400.0,14.7233,14.7401,14.7149,14.7317,324400.0
2012-02-21 15:30:00,17.56,17.56,17.54,17.56,415400.0,14.7317,14.7317,14.7149,14.7317,415400.0
2012-02-21 15:40:00,17.56,17.61,17.56,17.59,736600.0,14.7317,14.7736,14.7317,14.7569,736600.0
2012-02-21 15:50:00,17.58,17.65,17.58,17.63,1877600.0,14.7485,14.8072,14.7485,14.7904,1877600.0
2012-02-22 09:30:00,17.7,17.78,17.5,17.6,903200.0,14.8491,14.9163,14.6814,14.7653,903200.0
2012-02-22 09:40:00,17.6,17.6,17.38,17.44,885000.0,14.7653,14.7653,14.5807,14.631,885000.0
2012-02-22 09:50:00,17.43,17.47,17.35,17.38,511400.0,14.6226,14.6562,14.5555,14.5807,511400.0
2012-02-22 10:00:00,17.38,17.4,17.25,17.33,892600.0,14.5807,14.5975,14.4716,14.5387,892600.0
2012-02-22 10:10:00,17.33,17.41,17.3,17.39,664400.0,14.5387,14.6059,14.5136,14.5891,664400.0
2012-02-22 10:20:00,17.39,17.43,17.3,17.3,680400.0,14.5891,14.6226,14.5136,14.5136,680400.0
2012-02-22 10:30:00,17.3,17.31,17.25,17.3,502600.0,14.5136,14.522,14.4716,14.5136,502600.0
2012-02-22 10:40:00,17.3,17.32,17.27,17.27,220000.0,14.5136,14.5304,14.4884,14.4884,220000.0
2012-02-22 10:50:00,17.27,17.31,17.25,17.28,416600.0,14.4884,14.522,14.4716,14.4968,416600.0
2012-02-22 11:00:00,17.28,17.42,17.25,17.39,555600.0,14.4968,14.6142,14.4716,14.5891,555600.0
2012-02-22 11:10:00,17.39,17.46,17.36,17.38,420000.0,14.5891,14.6478,14.5639,14.5807,420000.0
2012-02-22 11:20:00,17.37,17.45,17.36,17.39,327200.0,14.5723,14.6394,14.5639,14.5891,327200.0
2012-02-22 11:30:00,17.39,17.4,17.34,17.36,342400.0,14.5891,14.5975,14.5471,14.5639,342400.0
2012-02-22 11:40:00,17.36,17.36,17.32,17.32,163600.0,14.5639,14.5639,14.5304,14.5304,163600.0
2012-02-22 11:50:00,17.33,17.33,17.31,17.31,125600.0,14.5387,14.5387,14.522,14.522,125600.0
2012-02-22 12:00:00,17.31,17.31,17.28,17.31,218200.0,14.522,14.522,14.4968,14.522,218200.0
2012-02-22 12:10:00,17.31,17.31,17.3,17.31,123400.0,14.522,14.522,14.5136,14.522,123400.0
2012-02-22 12:20:00,17.31,17.37,17.29,17.36,311800.0,14.522,14.5723,14.5052,14.5639,311800.0
2012-02-22 12:30:00,17.36,17.38,17.35,17.37,230400.0,14.5639,14.5807,14.5555,14.5723,230400.0
2012-02-22 12:40:00,17.37,17.4,17.36,17.4,168200.0,14.5723,14.5975,14.5639,14.5975,168200.0
2012-02-22 12:50:00,17.4,17.43,17.39,17.43,260000.0,14.5975,14.6226,14.5891,14.6226,260000.0
2012-02-22 13:00:00,17.43,17.43,17.39,17.4,238200.0,14.6226,14.6226,14.5891,14.5975,238200.0
2012-02-22 13:10:00,17.4,17.4,17.39,17.39,73600.0,14.5975,14.5975,14.5891,14.5891,73600.0
2012-02-22 13:20:00,17.39,17.46,17.38,17.46,191000.0,14.5891,14.6478,14.5807,14.6478,191000.0
2012-02-22 13:30:00,17.46,17.5,17.46,17.49,226800.0,14.6478,14.6814,14.6478,14.673,226800.0
2012-02-22 13:40:00,17.5,17.51,17.49,17.5,197200.0,14.6814,14.6898,14.673,14.6814,197200.0
2012-02-22 13:50:00,17.5,17.58,17.48,17.57,333200.0,14.6814,14.7485,14.6646,14.7401,333200.0
2012-02-22 14:00:00,17.57,17.59,17.55,17.58,263200.0,14.7401,14.7569,14.7233,14.7485,263200.0
2012-02-22 14:10:00,17.58,17.63,17.57,17.6,175000.0,14.7485,14.7904,14.7401,14.7653,175000.0
2012-02-22 14:20:00,17.6,17.6,17.55,17.55,139000.0,14.7653,14.7653,14.7233,14.7233,139000.0
2012-02-22 14:30:00,17.55,17.58,17.55,17.56,304400.0,14.7233,14.7485,14.7233,14.7317,304400.0
2012-02-22 14:40:00,17.55,17.59,17.53,17.59,368000.0,14.7233,14.7569,14.7065,14.7569,368000.0
2012-02-22 14:50:00,17.59,17.59,17.54,17.55,192800.0,14.7569,14.7569,14.7149,14.7233,192800.0
2012-02-22 15:00:00,17.55,17.56,17.54,17.56,195000.0,14.7233,14.7317,14.7149,14.7317,195000.0
2012-02-22 15:10:00,17.56,17.59,17.55,17.59,300400.0,14.7317,14.7569,14.7233,14.7569,300400.0
2012-02-22 15:20:00,17.59,17.64,17.58,17.63,391400.0,14.7569,14.7988,14.7485,14.7904,391400.0
2012-02-22 15:30:00,17.64,17.64,17.61,17.62,373400.0,14.7988,14.7988,14.7736,14.782,373400.0
2012-02-22 15:40:00,17.61,17.62,17.57,17.59,461200.0,14.7736,14.782,14.7401,14.7569,461200.0
2012-02-22 15:50:00,17.58,17.59,17.55,17.57,764600.0,14.7485,14.7569,14.7233,14.7401,764600.0
2012-02-23 09:30:00,17.6,17.75,17.53,17.74,700800.0,14.7653,14.8911,14.7065,14.8827,700800.0
2012-02-23 09:40:00,17.74,17.88,17.71,17.88,544800.0,14.8827,15.0002,14.8575,15.0002,544800.0
2012-02-23 09:50:00,17.88,17.94,17.85,17.93,505400.0,15.0002,15.0505,14.975,15.0421,505400.0
2012-02-23 10:00:00,17.92,17.95,17.88,17.94,247400.0,15.0337,15.0589,15.0002,15.0505,247400.0
2012-02-23 10:10:00,17.93,18.0,17.93,17.99,603000.0,15.0421,15.1008,15.0421,15.0924,603000.0
2012-02-23 10:20:00,18.0,18.03,17.97,18.0,385400.0,15.1008,15.126,15.0757,15.1008,385400.0
2012-02-23 10:30:00,18.0,18.02,17.98,18.02,334200.0,15.1008,15.1176,15.0841,15.1176,334200.0
2012-02-23 10:40:00,18.02,18.05,18.01,18.05,611000.0,15.1176,15.1428,15.1092,15.1428,611000.0
2012-02-23 10:50:00,18.05,18.09,18.02,18.07,519400.0,15.1428,15.1763,15.1176,15.1596,519400.0
2012-02-23 11:00:00,18.07,18.13,18.05,18.12,389000.0,15.1596,15.2099,15.1428,15.2015,389000.0
2012-02-23 11:10:00,18.13,18.15,18.11,18.14,207000.0,15.2099,15.2267,15.1931,15.2183,207000.0
2012-02-23 11:20:00,18.14,18.17,18.13,18.13,216200.0,15.2183,15.2434,15.2099,15.2099,216200.0
2012-02-23 11:30:00,18.13,18.13,18.07,18.1,316600.0,15.2099,15.2099,15.1596,15.1847,316600.0
2012-02-23 11:40:00,18.1,18.13,18.06,18.06,813400.0,15.1847,15.2099,15.1512,15.1512,813400.0
2012-02-23 11:50:00,18.06,18.12,18.06,18.11,449400.0,15.1512,15.2015,15.1512,15.1931,449400.0
2012-02-23 12:00:00,18.11,18.13,18.08,18.09,186000.0,15.1931,15.2099,15.1679,15.1763,186000.0
2012-02-23 12:10:00,18.09,18.09,18.06,18.06,124000.0,15.1763,15.1763,15.1512,15.1512,124000.0
2012-02-23 12:20:00,18.07,18.08,18.06,18.08,153200.0,15.1596,15.1679,15.1512,15.1679,153200.0
2012-02-23 12:30:00,18.08,18.1,18.07,18.1,161800.0,15.1679,15.1847,15.1596,15.1847,161800.0
2012-02-23 12:40:00,18.09,18.11,18.09,18.1,187400.0,15.1763,15.1931,15.1763,15.1847,187400.0
2012-02-23 12:50:00,18.1,18.14,18.09,18.14,183200.0,15.1847,15.2183,15.1763,15.2183,183200.0
2012-02-23 13:00:00,18.14,18.15,18.1,18.14,110400.0,15.2183,15.2267,15.1847,15.2183,110400.0
2012-02-23 13:10:00,18.13,18.16,18.13,18.15,75600.0,15.2099,15.2351,15.2099,15.2267,75600.0
2012-02-23 13:20:00,18.16,18.16,18.09,18.11,235000.0,15.2351,15.2351,15.1763,15.1931,235000.0
2012-02-23 13:30:00,18.11,18.11,18.06,18.08,284600.0,15.1931,15.1931,15.1512,15.1679,284600.0
2012-02-23 13:40:00,18.08,18.08,17.99,18.0,473000.0,15.1679,15.1679,15.0924,15.1008,473000.0
2012-02-23 13:50:00,18.0,18.0,17.98,17.99,199200.0,15.1008,15.1008,15.0841,15.0924,199200.0
2012-02-23 14:00:00,17.99,18.0,17.99,18.0,167200.0,15.0924,15.1008,15.0924,15.1008,167200.0
2012-02-23 14:10:00,18.0,18.0,17.99,18.0,131600.0,15.1008,15.1008,15.0924,15.1008,131600.0
2012-02-23 14:20:00,18.0,18.0,17.99,18.0,384400.0,15.1008,15.1008,15.0924,15.1008,384400.0
2012-02-23 14:30:00,18.0,18.0,18.0,18.0,413800.0,15.1008,15.1008,15.1008,15.1008,413800.0
2012-02-23 14:40:00,18.0,18.03,17.99,18.0,504400.0,15.1008,15.126,15.0924,15.1008,504400.0
2012-02-23 14:50:00,18.0,18.0,18.0,18.0,101600.0,15.1008,15.1008,15.1008,15.1008,101600.0
2012-02-23 15:00:00,18.0,18.01,17.99,18.0,375800.0,15.1008,15.1092,15.0924,15.1008,375800.0
2012-02-23 15:10:00,18.0,18.04,18.0,18.0,298800.0,15.1008,15.1344,15.1008,15.1008,298800.0
2012-02-23 15:20:00,18.01,18.04,18.0,18.01,316000.0,15.1092,15.1344,15.1008,15.1092,316000.0
2012-02-23 15:30:00,18.02,18.02,17.97,17.98,386400.0,15.1176,15.1176,15.0757,15.0841,386400.0
2012-02-23 15:40:00,17.97,18.01,17.97,17.99,434000.0,15.0757,15.1092,15.0757,15.0924,434000.0
2012-02-23 15:50:00,17.99,18.0,17.96,17.97,872000.0,15.0924,15.1008,15.0673,15.0757,872000.0
2012-02-24 09:30:00,17.96,18.04,17.89,17.92,312400.0,15.0673,15.1344,15.0085,15.0337,312400.0
2012-02-24 09:40:00,17.93,17.93,17.88,17.92,154200.0,15.0421,15.0421,15.0002,15.0337,154200.0
2012-02-24 09:50:00,17.92,17.95,17.92,17.94,109200.0,15.0337,15.0589,15.0337,15.0505,109200.0
2012-02-24 10:00:00,17.95,17.96,17.95,17.96,118800.0,15.0589,15.0673,15.0589,15.0673,118800.0
2012-02-24 10:10:00,17.96,18.01,17.96,18.01,178400.0,15.0673,15.1092,15.0673,15.1092,178400.0
2012-02-24 10:20:00,18.01,18.01,17.99,18.0,174400.0,15.1092,15.1092,15.0924,15.1008,174400.0
2012-02-24 10:30:00,18.0,18.02,18.0,18.0,140400.0,15.1008,15.1176,15.1008,15.1008,140400.0
2012-02-24 10:40:00,18.0,18.02,17.98,17.98,137400.0,15.1008,15.1176,15.0841,15.0841,137400.0
2012-02-24 10:50:00,17.98,18.01,17.98,18.0,207800.0,15.0841,15.1092,15.0841,15.1008,207800.0
2012-02-24 11:00:00,18.0,18.0,17.99,18.0,174200.0,15.1008,15.1008,15.0924,15.1008,174200.0
2012-02-24 11:10:00,17.99,18.02,17.99,18.0,160000.0,15.0924,15.1176,15.0924,15.1008,160000.0
2012-02-24 11:20:00,18.0,18.03,18.0,18.02,146800.0,15.1008,15.126,15.1008,15.1176,146800.0
2012-02-24 11:30:00,18.02,18.03,18.0,18.01,163600.0,15.1176,15.126,15.1008,15.1092,163600.0
2012-02-24 11:40:00,18.02,18.02,18.0,18.0,94400.0,15.1176,15.1176,15.1008,15.1008,94400.0
2012-02-24 11:50:00,18.0,18.01,17.99,18.0,145000.0,15.1008,15.1092,15.0924,15.1008,145000.0
2012-02-24 12:00:00,18.0,18.01,18.0,18.0,53200.0,15.1008,15.1092,15.1008,15.1008,53200.0
2012-02-24 12:10:00,18.01,18.02,18.0,18.01,116800.0,15.1092,15.1176,15.1008,15.1092,116800.0
2012-02-24 12:20:00,18.01,18.02,18.0,18.0,104800.0,15.1092,15.1176,15.1008,15.1008,104800.0
2012-02-24 12:30:00,18.0,18.01,17.99,17.99,98800.0,15.1008,15.1092,15.0924,15.0924,98800.0
2012-02-24 12:40:00,17.99,18.0,17.99,17.99,76600.0,15.0924,15.1008,15.0924,15.0924,76600.0
2012-02-24 12:50:00,17.99,17.99,17.98,17.98,58800.0,15.0924,15.0924,15.0841,15.0841,58800.0
2012-02-24 13:00:00,17.98,18.0,17.98,18.0,109200.0,15.0841,15.1008,15.0841,15.1008,109200.0
2012-02-24 13:10:00,18.0,18.0,17.99,18.0,140800.0,15.1008,15.1008,15.0924,15.1008,140800.0
2012-02-24 13:20:00,18.0,18.01,18.0,18.0,157200.0,15.1008,15.1092,15.1008,15.1008,157200.0
2012-02-24 13:30:00,18.0,18.0,17.99,17.99,98200.0,15.1008,15.1008,15.0924,15.0924,98200.0
2012-02-24 13:40:00,17.99,18.0,17.99,17.99,108800.0,15.0924,15.1008,15.0924,15.0924,108800.0
2012-02-24 13:50:00,18.0,18.04,17.99,18.03,153000.0,15.1008,15.1344,15.0924,15.126,153000.0
2012-02-24 14:00:00,18.03,18.05,18.03,18.03,237400.0,15.126,15.1428,15.126,15.126,237400.0
2012-02-24 14:10:00,18.03,18.03,18.01,18.01,138800.0,15.126,15.126,15.1092,15.1092,138800.0
2012-02-24 14:20:00,18.01,18.03,18.0,18.0,139000.0,15.1092,15.126,15.1008,15.1008,139000.0
2012-02-24 14:30:00,18.0,18.0,17.98,18.0,180800.0,15.1008,15.1008,15.0841,15.1008,180800.0
2012-02-24 14:40:00,18.0,18.0,17.98,17.99,120800.0,15.1008,15.1008,15.0841,15.0924,120800.0
2012-02-24 14:50:00,17.99,17.99,17.97,17.98,145400.0,15.0924,15.0924,15.0757,15.0841,145400.0
2012-02-24 15:00:00,17.98,18.02,17.98,18.02,258200.0,15.0841,15.1176,15.0841,15.1176,258200.0
2012-02-24 15:10:00,18.02,18.02,18.0,18.0,256800.0,15.1176,15.1176,15.1008,15.1008,256800.0
2012-02-24 15:20:00,18.0,18.0,17.99,17.99,137200.0,15.1008,15.1008,15.0924,15.0924,137200.0
2012-02-24 15:30:00,18.0,18.0,17.98,17.99,195200.0,15.1008,15.1008,15.0841,15.0924,195200.0
2012-02-24 15:40:00,17.99,18.01,17.98,17.98,256800.0,15.0924,15.1092,15.0841,15.0841,256800.0
2012-02-24 15:50:00,17.98,18.0,17.98,17.99,509000.0,15.0841,15.1008,15.0841,15.0924,509000.0
2012-02-27 09:30:00,17.93,18.14,17.91,18.13,448400.0,15.0421,15.2183,15.0253,15.2099,448400.0
2012-02-27 09:40:00,18.13,18.2,18.08,18.18,658000.0,15.2099,15.2686,15.1679,15.2518,658000.0
2012-02-27 09:50:00,18.17,18.23,18.15,18.2,296000.0,15.2434,15.2938,15.2267,15.2686,296000.0
2012-02-27 10:00:00,18.2,18.2,18.16,18.16,314400.0,15.2686,15.2686,15.2351,15.2351,314400.0
2012-02-27 10:10:00,18.16,18.17,18.12,18.15,154800.0,15.2351,15.2434,15.2015,15.2267,154800.0
2012-02-27 10:20:00,18.14,18.15,18.13,18.14,74400.0,15.2183,15.2267,15.2099,15.2183,74400.0
2012-02-27 10:30:00,18.14,18.17,18.13,18.15,227400.0,15.2183,15.2434,15.2099,15.2267,227400.0
2012-02-27 10:40:00,18.14,18.18,18.13,18.15,189400.0,15.2183,15.2518,15.2099,15.2267,189400.0
2012-02-27 10:50:00,18.15,18.17,18.14,18.16,77000.0,15.2267,15.2434,15.2183,15.2351,77000.0
2012-02-27 11:00:00,18.16,18.2,18.16,18.2,95400.0,15.2351,15.2686,15.2351,15.2686,95400.0
2012-02-27 11:10:00,18.19,18.21,18.17,18.2,92800.0,15.2602,15.277,15.2434,15.2686,92800.0
2012-02-27 11:20:00,18.21,18.25,18.2,18.25,163600.0,15.277,15.3106,15.2686,15.3106,163600.0
2012-02-27 11:30:00,18.25,18.28,18.24,18.25,241400.0,15.3106,15.3357,15.3022,15.3106,241400.0
2012-02-27 11:40:00,18.24,18.28,18.24,18.25,139200.0,15.3022,15.3357,15.3022,15.3106,139200.0
2012-02-27 11:50:00,18.25,18.26,18.25,18.26,80200.0,15.3106,15.319,15.3106,15.319,80200.0
2012-02-27 12:00:00,18.26,18.3,18.25,18.28,163000.0,15.319,15.3525,15.3106,15.3357,163000.0
2012-02-27 12:10:00,18.28,18.3,18.27,18.3,117600.0,15.3357,15.3525,15.3273,15.3525,117600.0
2012-02-27 12:20:00,18.3,18.31,18.28,18.31,156800.0,15.3525,15.3609,15.3357,15.3609,156800.0
2012-02-27 12:30:00,18.31,18.32,18.3,18.3,103600.0,15.3609,15.3693,15.3525,15.3525,103600.0
2012-02-27 12:40:00,18.31,18.34,18.3,18.33,170400.0,15.3609,15.3861,15.3525,15.3777,170400.0
2012-02-27 12:50:00,18.33,18.36,18.3,18.31,198800.0,15.3777,15.4028,15.3525,15.3609,198800.0
2012-02-27 13:00:00,18.3,18.32,18.3,18.31,97200.0,15.3525,15.3693,15.3525,15.3609,97200.0
2012-02-27 13:10:00,18.32,18.35,18.31,18.34,219800.0,15.3693,15.3945,15.3609,15.3861,219800.0
2012-02-27 13:20:00,18.34,18.36,18.33,18.36,179000.0,15.3861,15.4028,15.3777,15.4028,179000.0
2012-02-27 13:30:00,18.36,18.38,18.35,18.38,151200.0,15.4028,15.4196,15.3945,15.4196,151200.0
2012-02-27 13:40:00,18.38,18.38,18.35,18.37,154600.0,15.4196,15.4196,15.3945,15.4112,154600.0
2012-02-27 13:50:00,18.38,18.38,18.35,18.35,97600.0,15.4196,15.4196,15.3945,15.3945,97600.0
2012-02-27 14:00:00,18.35,18.36,18.35,18.35,178800.0,15.3945,15.4028,15.3945,15.3945,178800.0
2012-02-27 14:10:00,18.35,18.37,18.35,18.36,269000.0,15.3945,15.4112,15.3945,15.4028,269000.0
2012-02-27 14:20:00,18.36,18.39,18.36,18.38,201800.0,15.4028,15.428,15.4028,15.4196,201800.0
2012-02-27 14:30:00,18.38,18.39,18.34,18.35,157800.0,15.4196,15.428,15.3861,15.3945,157800.0
2012-02-27 14:40:00,18.34,18.38,18.34,18.36,125800.0,15.3861,15.4196,15.3861,15.4028,125800.0
2012-02-27 14:50:00,18.36,18.38,18.36,18.38,109400.0,15.4028,15.4196,15.4028,15.4196,109400.0
2012-02-27 15:00:00,18.38,18.43,18.38,18.42,372200.0,15.4196,15.4616,15.4196,15.4532,372200.0
2012-02-27 15:10:00,18.42,18.44,18.41,18.42,428600.0,15.4532,15.47,15.4448,15.4532,428600.0
2012-02-27 15:20:00,18.42,18.43,18.41,18.41,195200.0,15.4532,15.4616,15.4448,15.4448,195200.0
2012-02-27 15:30:00,18.41,18.43,18.4,18.4,277400.0,15.4448,15.4616,15.4364,15.4364,277400.0
2012-02-27 15:40:00,18.4,18.4,18.36,18.38,496800.0,15.4364,15.4364,15.4028,15.4196,496800.0
2012-02-27 15:50:00,18.37,18.41,18.37,18.37,888000.0,15.4112,15.4448,15.4112,15.4112,888000.0
2012-02-28 09:30:00,18.38,18.5,18.38,18.5,751200.0,15.4196,15.5203,15.4196,15.5203,751200.0
2012-02-28 09:40:00,18.49,18.49,18.4,18.44,502000.0,15.5119,15.5119,15.4364,15.47,502000.0
2012-02-28 09:50:00,18.43,18.48,18.43,18.47,275600.0,15.4616,15.5035,15.4616,15.4951,275600.0
2012-02-28 10:00:00,18.45,18.49,18.45,18.45,439200.0,15.4784,15.5119,15.4784,15.4784,439200.0
2012-02-28 10:10:00,18.45,18.45,18.39,18.39,376800.0,15.4784,15.4784,15.428,15.428,376800.0
2012-02-28 10:20:00,18.4,18.42,18.39,18.4,160600.0,15.4364,15.4532,15.428,15.4364,160600.0
2012-02-28 10:30:00,18.4,18.46,18.4,18.41,239800.0,15.4364,15.4867,15.4364,15.4448,239800.0
2012-02-28 10:40:00,18.41,18.43,18.39,18.42,203400.0,15.4448,15.4616,15.428,15.4532,203400.0
2012-02-28 10:50:00,18.42,18.43,18.42,18.43,166000.0,15.4532,15.4616,15.4532,15.4616,166000.0
2012-02-28 11:00:00,18.42,18.43,18.42,18.43,159200.0,15.4532,15.4616,15.4532,15.4616,159200.0
2012-02-28 11:10:00,18.43,18.43,18.39,18.39,182800.0,15.4616,15.4616,15.428,15.428,182800.0
2012-02-28 11:20:00,18.39,18.39,18.37,18.38,116200.0,15.428,15.428,15.4112,15.4196,116200.0
2012-02-28 11:30:00,18.38,18.46,18.38,18.46,246000.0,15.4196,15.4867,15.4196,15.4867,246000.0
2012-02-28 11:40:00,18.46,18.46,18.38,18.39,244600.0,15.4867,15.4867,15.4196,15.428,244600.0
2012-02-28 11:50:00,18.39,18.41,18.38,18.38,99000.0,15.428,15.4448,15.4196,15.4196,99000.0
2012-02-28 12:00:00,18.39,18.39,18.37,18.38,155600.0,15.428,15.428,15.4112,15.4196,155600.0
2012-02-28 12:10:00,18.37,18.39,18.36,18.38,158200.0,15.4112,15.428,15.4028,15.4196,158200.0
2012-02-28 12:20:00,18.38,18.41,18.38,18.39,118600.0,15.4196,15.4448,15.4196,15.428,118600.0
2012-02-28 12:30:00,18.39,18.4,18.38,18.39,134600.0,15.428,15.4364,15.4196,15.428,134600.0
2012-02-28 12:40:00,18.39,18.4,18.39,18.4,210200.0,15.428,15.4364,15.428,15.4364,210200.0
2012-02-28 12:50:00,18.4,18.44,18.4,18.44,154800.0,15.4364,15.47,15.4364,15.47,154800.0
2012-02-28 13:00:00,18.44,18.45,18.42,18.42,147200.0,15.47,15.4784,15.4532,15.4532,147200.0
2012-02-28 13:10:00,18.42,18.44,18.42,18.44,91800.0,15.4532,15.47,15.4532,15.47,91800.0
2012-02-28 13:20:00,18.44,18.45,18.43,18.43,192400.0,15.47,15.4784,15.4616,15.4616,192400.0
2012-02-28 13:30:00,18.43,18.44,18.42,18.43,214400.0,15.4616,15.47,15.4532,15.4616,214400.0
2012-02-28 13:40:00,18.44,18.45,18.41,18.41,207800.0,15.47,15.4784,15.4448,15.4448,207800.0
2012-02-28 13:50:00,18.4,18.4,18.36,18.39,196400.0,15.4364,15.4364,15.4028,15.428,196400.0
2012-02-28 14:00:00,18.38,18.39,18.36,18.38,232600.0,15.4196,15.428,15.4028,15.4196,232600.0
2012-02-28 14:10:00,18.38,18.38,18.36,18.36,208400.0,15.4196,15.4196,15.4028,15.4028,208400.0
2012-02-28 14:20:00,18.36,18.36,18.33,18.33,118400.0,15.4028,15.4028,15.3777,15.3777,118400.0
2012-02-28 14:30:00,18.33,18.38,18.33,18.35,175400.0,15.3777,15.4196,15.3777,15.3945,175400.0
2012-02-28 14:40:00,18.35,18.37,18.35,18.36,163600.0,15.3945,15.4112,15.3945,15.4028,163600.0
2012-02-28 14:50:00,18.36,18.38,18.36,18.38,92600.0,15.4028,15.4196,15.4028,15.4196,92600.0
2012-02-28 15:00:00,18.38,18.4,18.38,18.4,192800.0,15.4196,15.4364,15.4196,15.4364,192800.0
2012-02-28 15:10:00,18.4,18.43,18.39,18.42,158600.0,15.4364,15.4616,15.428,15.4532,158600.0
2012-02-28 15:20:00,18.41,18.48,18.41,18.48,196000.0,15.4448,15.5035,15.4448,15.5035,196000.0
2012-02-28 15:30:00,18.47,18.5,18.47,18.49,176400.0,15.4951,15.5203,15.4951,15.5119,176400.0
2012-02-28 15:40:00,18.49,18.5,18.48,18.49,328800.0,15.5119,15.5203,15.5035,15.5119,328800.0
2012-02-28 15:50:00,18.49,18.5,18.49,18.49,563800.0,15.5119,15.5203,15.5119,15.5119,563800.0
2012-02-29 09:30:00,18.47,18.5,18.41,18.41,328800.0,15.4951,15.5203,15.4448,15.4448,328800.0
2012-02-29 09:40:00,18.42,18.42,18.37,18.42,276200.0,15.4532,15.4532,15.4112,15.4532,276200.0
2012-02-29 09:50:00,18.42,18.49,18.41,18.46,216800.0,15.4532,15.5119,15.4448,15.4867,216800.0
2012-02-29 10:00:00,18.47,18.5,18.46,18.47,458600.0,15.4951,15.5203,15.4867,15.4951,458600.0
2012-02-29 10:10:00,18.47,18.49,18.45,18.49,319400.0,15.4951,15.5119,15.4784,15.5119,319400.0
2012-02-29 10:20:00,18.49,18.5,18.48,18.5,259200.0,15.5119,15.5203,15.5035,15.5203,259200.0
2012-02-29 10:30:00,18.5,18.54,18.49,18.53,231000.0,15.5203,15.5539,15.5119,15.5455,231000.0
2012-02-29 10:40:00,18.52,18.53,18.45,18.45,264000.0,15.5371,15.5455,15.4784,15.4784,264000.0
2012-02-29 10:50:00,18.45,18.46,18.37,18.38,313000.0,15.4784,15.4867,15.4112,15.4196,313000.0
2012-02-29 11:00:00,18.39,18.41,18.36,18.38,289800.0,15.428,15.4448,15.4028,15.4196,289800.0
2012-02-29 11:10:00,18.38,18.39,18.35,18.36,194600.0,15.4196,15.428,15.3945,15.4028,194600.0
2012-02-29 11:20:00,18.36,18.36,18.3,18.31,240600.0,15.4028,15.4028,15.3525,15.3609,240600.0
2012-02-29 11:30:00,18.31,18.33,18.3,18.33,223200.0,15.3609,15.3777,15.3525,15.3777,223200.0
2012-02-29 11:40:00,18.33,18.35,18.32,18.33,137800.0,15.3777,15.3945,15.3693,15.3777,137800.0
2012-02-29 11:50:00,18.33,18.36,18.33,18.33,155200.0,15.3777,15.4028,15.3777,15.3777,155200.0
2012-02-29 12:00:00,18.34,18.35,18.33,18.34,123000.0,15.3861,15.3945,15.3777,15.3861,123000.0
2012-02-29 12:10:00,18.35,18.4,18.34,18.4,148800.0,15.3945,15.4364,15.3861,15.4364,148800.0
2012-02-29 12:20:00,18.4,18.43,18.4,18.42,196000.0,15.4364,15.4616,15.4364,15.4532,196000.0
2012-02-29 12:30:00,18.42,18.43,18.39,18.39,84000.0,15.4532,15.4616,15.428,15.428,84000.0
2012-02-29 12:40:00,18.4,18.4,18.36,18.36,79000.0,15.4364,15.4364,15.4028,15.4028,79000.0
2012-02-29 12:50:00,18.36,18.4,18.36,18.39,68800.0,15.4028,15.4364,15.4028,15.428,68800.0
2012-02-29 13:00:00,18.4,18.43,18.4,18.42,79600.0,15.4364,15.4616,15.4364,15.4532,79600.0
2012-02-29 13:10:00,18.42,18.42,18.39,18.4,97800.0,15.4532,15.4532,15.428,15.4364,97800.0
2012-02-29 13:20:00,18.4,18.4,18.39,18.39,93200.0,15.4364,15.4364,15.428,15.428,93200.0
2012-02-29 13:30:00,18.39,18.39,18.35,18.35,96400.0,15.428,15.428,15.3945,15.3945,96400.0
2012-02-29 13:40:00,18.36,18.38,18.35,18.38,53400.0,15.4028,15.4196,15.3945,15.4196,53400.0
2012-02-29 13:50:00,18.38,18.39,18.35,18.39,83200.0,15.4196,15.428,15.3945,15.428,83200.0
2012-02-29 14:00:00,18.38,18.42,18.38,18.4,129800.0,15.4196,15.4532,15.4196,15.4364,129800.0
2012-02-29 14:10:00,18.4,18.4,18.36,18.38,73600.0,15.4364,15.4364,15.4028,15.4196,73600.0
2012-02-29 14:20:00,18.38,18.4,18.38,18.4,68200.0,15.4196,15.4364,15.4196,15.4364,68200.0
2012-02-29 14:30:00,18.4,18.4,18.37,18.37,214200.0,15.4364,15.4364,15.4112,15.4112,214200.0
2012-02-29 14:40:00,18.37,18.39,18.35,18.35,176200.0,15.4112,15.428,15.3945,15.3945,176200.0
2012-02-29 14:50:00,18.35,18.36,18.34,18.34,123200.0,15.3945,15.4028,15.3861,15.3861,123200.0
2012-02-29 15:00:00,18.34,18.34,18.32,18.32,169000.0,15.3861,15.3861,15.3693,15.3693,169000.0
2012-02-29 15:10:00,18.32,18.37,18.32,18.35,155000.0,15.3693,15.4112,15.3693,15.3945,155000.0
2012-02-29 15:20:00,18.35,18.35,18.31,18.34,403800.0,15.3945,15.3945,15.3609,15.3861,403800.0
2012-02-29 15:30:00,18.34,18.35,18.31,18.31,265800.0,15.3861,15.3945,15.3609,15.3609,265800.0
2012-02-29 15:40:00,18.31,18.33,18.3,18.33,584200.0,15.3609,15.3777,15.3525,15.3777,584200.0
2012-02-29 15:50:00,18.33,18.34,18.3,18.31,1018200.0,15.3777,15.3861,15.3525,15.3609,1018200.0
2012-03-01 09:30:00,18.46,18.54,18.25,18.38,567400.0,15.4867,15.5539,15.3106,15.4196,567400.0
2012-03-01 09:40:00,18.37,18.48,18.37,18.48,307800.0,15.4112,15.5035,15.4112,15.5035,307800.0
2012-03-01 09:50:00,18.48,18.5,18.4,18.42,293200.0,15.5035,15.5203,15.4364,15.4532,293200.0
2012-03-01 10:00:00,18.41,18.43,18.3,18.33,378000.0,15.4448,15.4616,15.3525,15.3777,378000.0
2012-03-01 10:10:00,18.33,18.36,18.3,18.36,169200.0,15.3777,15.4028,15.3525,15.4028,169200.0
2012-03-01 10:20:00,18.36,18.37,18.32,18.33,156400.0,15.4028,15.4112,15.3693,15.3777,156400.0
2012-03-01 10:30:00,18.33,18.36,18.32,18.36,127200.0,15.3777,15.4028,15.3693,15.4028,127200.0
2012-03-01 10:40:00,18.36,18.37,18.32,18.33,124800.0,15.4028,15.4112,15.3693,15.3777,124800.0
2012-03-01 10:50:00,18.33,18.37,18.32,18.37,140000.0,15.3777,15.4112,15.3693,15.4112,140000.0
2012-03-01 11:00:00,18.37,18.38,18.35,18.36,204000.0,15.4112,15.4196,15.3945,15.4028,204000.0
2012-03-01 11:10:00,18.36,18.39,18.36,18.39,166000.0,15.4028,15.428,15.4028,15.428,166000.0
2012-03-01 11:20:00,18.39,18.4,18.38,18.38,170000.0,15.428,15.4364,15.4196,15.4196,170000.0
2012-03-01 11:30:00,18.38,18.38,18.36,18.36,76000.0,15.4196,15.4196,15.4028,15.4028,76000.0
2012-03-01 11:40:00,18.36,18.39,18.36,18.38,157600.0,15.4028,15.428,15.4028,15.4196,157600.0
2012-03-01 11:50:00,18.38,18.39,18.38,18.38,87400.0,15.4196,15.428,15.4196,15.4196,87400.0
2012-03-01 12:00:00,18.39,18.39,18.36,18.36,185400.0,15.428,15.428,15.4028,15.4028,185400.0
2012-03-01 12:10:00,18.36,18.4,18.36,18.38,202400.0,15.4028,15.4364,15.4028,15.4196,202400.0
2012-03-01 12:20:00,18.38,18.39,18.38,18.39,95600.0,15.4196,15.428,15.4196,15.428,95600.0
2012-03-01 12:30:00,18.39,18.41,18.39,18.4,86600.0,15.428,15.4448,15.428,15.4364,86600.0
2012-03-01 12:40:00,18.4,18.41,18.4,18.41,121000.0,15.4364,15.4448,15.4364,15.4448,121000.0
2012-03-01 12:50:00,18.41,18.46,18.41,18.43,274200.0,15.4448,15.4867,15.4448,15.4616,274200.0
2012-03-01 13:00:00,18.43,18.46,18.43,18.44,212000.0,15.4616,15.4867,15.4616,15.47,212000.0
2012-03-01 13:10:00,18.44,18.45,18.44,18.44,122200.0,15.47,15.4784,15.47,15.47,122200.0
2012-03-01 13:20:00,18.45,18.48,18.44,18.47,130800.0,15.4784,15.5035,15.47,15.4951,130800.0
2012-03-01 13:30:00,18.47,18.47,18.47,18.47,72200.0,15.4951,15.4951,15.4951,15.4951,72200.0
2012-03-01 13:40:00,18.47,18.47,18.43,18.43,158200.0,15.4951,15.4951,15.4616,15.4616,158200.0
2012-03-01 13:50:00,18.43,18.44,18.4,18.4,181600.0,15.4616,15.47,15.4364,15.4364,181600.0
2012-03-01 14:00:00,18.4,18.44,18.4,18.44,100400.0,15.4364,15.47,15.4364,15.47,100400.0
2012-03-01 14:10:00,18.44,18.46,18.44,18.46,160200.0,15.47,15.4867,15.47,15.4867,160200.0
2012-03-01 14:20:00,18.46,18.46,18.44,18.46,181600.0,15.4867,15.4867,15.47,15.4867,181600.0
2012-03-01 14:30:00,18.46,18.46,18.45,18.45,159600.0,15.4867,15.4867,15.4784,15.4784,159600.0
2012-03-01 14:40:00,18.46,18.48,18.45,18.48,208000.0,15.4867,15.5035,15.4784,15.5035,208000.0
2012-03-01 14:50:00,18.48,18.5,18.48,18.5,204800.0,15.5035,15.5203,15.5035,15.5203,204800.0
2012-03-01 15:00:00,18.5,18.5,18.48,18.48,200600.0,15.5203,15.5203,15.5035,15.5035,200600.0
2012-03-01 15:10:00,18.48,18.49,18.47,18.47,407400.0,15.5035,15.5119,15.4951,15.4951,407400.0
2012-03-01 15:20:00,18.47,18.48,18.45,18.46,302200.0,15.4951,15.5035,15.4784,15.4867,302200.0
2012-03-01 15:30:00,18.46,18.47,18.45,18.45,460400.0,15.4867,15.4951,15.4784,15.4784,460400.0
2012-03-01 15:40:00,18.46,18.51,18.45,18.51,486800.0,15.4867,15.5287,15.4784,15.5287,486800.0
2012-03-01 15:50:00,18.51,18.58,18.51,18.55,1521800.0,15.5287,15.5874,15.5287,15.5622,1521800.0
2012-03-02 09:30:00,18.55,18.6,18.49,18.55,248800.0,15.5622,15.6042,15.5119,15.5622,248800.0
2012-03-02 09:40:00,18.55,18.57,18.5,18.56,131600.0,15.5622,15.579,15.5203,15.5706,131600.0
2012-03-02 09:50:00,18.56,18.56,18.5,18.52,294800.0,15.5706,15.5706,15.5203,15.5371,294800.0
2012-03-02 10:00:00,18.52,18.53,18.48,18.49,288600.0,15.5371,15.5455,15.5035,15.5119,288600.0
2012-03-02 10:10:00,18.49,18.53,18.49,18.52,178600.0,15.5119,15.5455,15.5119,15.5371,178600.0
2012-03-02 10:20:00,18.53,18.54,18.49,18.5,147200.0,15.5455,15.5539,15.5119,15.5203,147200.0
2012-03-02 10:30:00,18.5,18.53,18.49,18.53,149400.0,15.5203,15.5455,15.5119,15.5455,149400.0
2012-03-02 10:40:00,18.53,18.53,18.49,18.5,111400.0,15.5455,15.5455,15.5119,15.5203,111400.0
2012-03-02 10:50:00,18.5,18.52,18.5,18.5,75200.0,15.5203,15.5371,15.5203,15.5203,75200.0
2012-03-02 11:00:00,18.5,18.53,18.49,18.53,204200.0,15.5203,15.5455,15.5119,15.5455,204200.0
2012-03-02 11:10:00,18.53,18.54,18.48,18.5,151600.0,15.5455,15.5539,15.5035,15.5203,151600.0
2012-03-02 11:20:00,18.5,18.52,18.5,18.5,114800.0,15.5203,15.5371,15.5203,15.5203,114800.0
2012-03-02 11:30:00,18.5,18.52,18.5,18.51,73600.0,15.5203,15.5371,15.5203,15.5287,73600.0
2012-03-02 11:40:00,18.5,18.51,18.48,18.5,147000.0,15.5203,15.5287,15.5035,15.5203,147000.0
2012-03-02 11:50:00,18.5,18.5,18.48,18.5,104800.0,15.5203,15.5203,15.5035,15.5203,104800.0
2012-03-02 12:00:00,18.5,18.5,18.48,18.49,112000.0,15.5203,15.5203,15.5035,15.5119,112000.0
2012-03-02 12:10:00,18.49,18.51,18.48,18.51,119600.0,15.5119,15.5287,15.5035,15.5287,119600.0
2012-03-02 12:20:00,18.51,18.52,18.49,18.51,130800.0,15.5287,15.5371,15.5119,15.5287,130800.0
2012-03-02 12:30:00,18.52,18.54,18.5,18.52,132600.0,15.5371,15.5539,15.5203,15.5371,132600.0
2012-03-02 12:40:00,18.52,18.56,18.52,18.56,88600.0,15.5371,15.5706,15.5371,15.5706,88600.0
2012-03-02 12:50:00,18.56,18.57,18.52,18.54,131600.0,15.5706,15.579,15.5371,15.5539,131600.0
2012-03-02 13:00:00,18.53,18.53,18.48,18.52,233800.0,15.5455,15.5455,15.5035,15.5371,233800.0
2012-03-02 13:10:00,18.51,18.52,18.5,18.52,118800.0,15.5287,15.5371,15.5203,15.5371,118800.0
2012-03-02 13:20:00,18.52,18.52,18.49,18.52,119200.0,15.5371,15.5371,15.5119,15.5371,119200.0
2012-03-02 13:30:00,18.51,18.52,18.5,18.52,132000.0,15.5287,15.5371,15.5203,15.5371,132000.0
2012-03-02 13:40:00,18.52,18.53,18.5,18.5,134600.0,15.5371,15.5455,15.5203,15.5203,134600.0
2012-03-02 13:50:00,18.5,18.52,18.5,18.52,111200.0,15.5203,15.5371,15.5203,15.5371,111200.0
2012-03-02 14:00:00,18.52,18.52,18.52,18.52,59400.0,15.5371,15.5371,15.5371,15.5371,59400.0
2012-03-02 14:10:00,18.52,18.55,18.52,18.55,88400.0,15.5371,15.5622,15.5371,15.5622,88400.0
2012-03-02 14:20:00,18.55,18.56,18.53,18.54,90600.0,15.5622,15.5706,15.5455,15.5539,90600.0
2012-03-02 14:30:00,18.53,18.54,18.5,18.5,140000.0,15.5455,15.5539,15.5203,15.5203,140000.0
2012-03-02 14:40:00,18.5,18.51,18.5,18.51,129400.0,15.5203,15.5287,15.5203,15.5287,129400.0
2012-03-02 14:50:00,18.51,18.52,18.5,18.52,132600.0,15.5287,15.5371,15.5203,15.5371,132600.0
2012-03-02 15:00:00,18.52,18.54,18.51,18.52,187000.0,15.5371,15.5539,15.5287,15.5371,187000.0
2012-03-02 15:10:00,18.53,18.53,18.52,18.53,119000.0,15.5455,15.5455,15.5371,15.5455,119000.0
2012-03-02 15:20:00,18.53,18.55,18.51,18.54,210000.0,15.5455,15.5622,15.5287,15.5539,210000.0
2012-03-02 15:30:00,18.55,18.55,18.53,18.54,262200.0,15.5622,15.5622,15.5455,15.5539,262200.0
2012-03-02 15:40:00,18.54,18.55,18.53,18.53,281200.0,15.5539,15.5622,15.5455,15.5455,281200.0
2012-03-02 15:50:00,18.53,18.55,18.52,18.54,628200.0,15.5455,15.5622,15.5371,15.5539,628200.0
2012-03-05 09:30:00,18.47,18.57,18.46,18.57,352000.0,15.4951,15.579,15.4867,15.579,352000.0
2012-03-05 09:40:00,18.56,18.61,18.5,18.58,356200.0,15.5706,15.6126,15.5203,15.5874,356200.0
2012-03-05 09:50:00,18.58,18.7,18.58,18.68,405400.0,15.5874,15.6881,15.5874,15.6713,405400.0
2012-03-05 10:00:00,18.68,18.7,18.67,18.67,539000.0,15.6713,15.6881,15.6629,15.6629,539000.0
2012-03-05 10:10:00,18.68,18.7,18.64,18.64,171000.0,15.6713,15.6881,15.6377,15.6377,171000.0
2012-03-05 10:20:00,18.65,18.65,18.58,18.63,259200.0,15.6461,15.6461,15.5874,15.6294,259200.0
2012-03-05 10:30:00,18.63,18.65,18.61,18.63,321600.0,15.6294,15.6461,15.6126,15.6294,321600.0
2012-03-05 10:40:00,18.63,18.63,18.63,18.63,96400.0,15.6294,15.6294,15.6294,15.6294,96400.0
2012-03-05 10:50:00,18.63,18.63,18.62,18.63,110800.0,15.6294,15.6294,15.621,15.6294,110800.0
2012-03-05 11:00:00,18.63,18.66,18.63,18.66,174400.0,15.6294,15.6545,15.6294,15.6545,174400.0
2012-03-05 11:10:00,18.66,18.68,18.63,18.64,184200.0,15.6545,15.6713,15.6294,15.6377,184200.0
2012-03-05 11:20:00,18.64,18.65,18.6,18.65,162800.0,15.6377,15.6461,15.6042,15.6461,162800.0
2012-03-05 11:30:00,18.64,18.65,18.61,18.63,82800.0,15.6377,15.6461,15.6126,15.6294,82800.0
2012-03-05 11:40:00,18.62,18.65,18.61,18.64,128600.0,15.621,15.6461,15.6126,15.6377,128600.0
2012-03-05 11:50:00,18.64,18.64,18.62,18.63,85000.0,15.6377,15.6377,15.621,15.6294,85000.0
2012-03-05 12:00:00,18.63,18.63,18.61,18.63,98000.0,15.6294,15.6294,15.6126,15.6294,98000.0
2012-03-05 12:10:00,18.63,18.63,18.63,18.63,70400.0,15.6294,15.6294,15.6294,15.6294,70400.0
2012-03-05 12:20:00,18.63,18.63,18.61,18.63,78600.0,15.6294,15.6294,15.6126,15.6294,78600.0
2012-03-05 12:30:00,18.63,18.63,18.63,18.63,74800.0,15.6294,15.6294,15.6294,15.6294,74800.0
2012-03-05 12:40:00,18.63,18.65,18.63,18.65,130400.0,15.6294,15.6461,15.6294,15.6461,130400.0
2012-03-05 12:50:00,18.65,18.65,18.62,18.63,112000.0,15.6461,15.6461,15.621,15.6294,112000.0
2012-03-05 13:00:00,18.63,18.65,18.63,18.65,130600.0,15.6294,15.6461,15.6294,15.6461,130600.0
2012-03-05 13:10:00,18.65,18.65,18.62,18.63,90600.0,15.6461,15.6461,15.621,15.6294,90600.0
2012-03-05 13:20:00,18.63,18.67,18.63,18.65,105600.0,15.6294,15.6629,15.6294,15.6461,105600.0
2012-03-05 13:30:00,18.65,18.65,18.62,18.63,67800.0,15.6461,15.6461,15.621,15.6294,67800.0
2012-03-05 13:40:00,18.63,18.67,18.62,18.67,165600.0,15.6294,15.6629,15.621,15.6629,165600.0
2012-03-05 13:50:00,18.67,18.67,18.64,18.67,138200.0,15.6629,15.6629,15.6377,15.6629,138200.0
2012-03-05 14:00:00,18.67,18.69,18.65,18.66,102800.0,15.6629,15.6797,15.6461,15.6545,102800.0
2012-03-05 14:10:00,18.66,18.69,18.66,18.67,137400.0,15.6545,15.6797,15.6545,15.6629,137400.0
2012-03-05 14:20:00,18.67,18.69,18.66,18.68,192800.0,15.6629,15.6797,15.6545,15.6713,192800.0
2012-03-05 14:30:00,18.68,18.68,18.66,18.68,159200.0,15.6713,15.6713,15.6545,15.6713,159200.0
2012-03-05 14:40:00,18.68,18.7,18.68,18.69,185800.0,15.6713,15.6881,15.6713,15.6797,185800.0
2012-03-05 14:50:00,18.68,18.72,18.68,18.71,171800.0,15.6713,15.7049,15.6713,15.6965,171800.0
2012-03-05 15:00:00,18.71,18.74,18.7,18.74,248400.0,15.6965,15.7216,15.6881,15.7216,248400.0
2012-03-05 15:10:00,18.74,18.76,18.74,18.75,266000.0,15.7216,15.7384,15.7216,15.73,266000.0
2012-03-05 15:20:00,18.75,18.75,18.71,18.71,316200.0,15.73,15.73,15.6965,15.6965,316200.0
2012-03-05 15:30:00,18.71,18.73,18.7,18.71,351400.0,15.6965,15.7133,15.6881,15.6965,351400.0
2012-03-05 15:40:00,18.71,18.71,18.68,18.69,573400.0,15.6965,15.6965,15.6713,15.6797,573400.0
2012-03-05 15:50:00,18.69,18.71,18.68,18.69,928000.0,15.6797,15.6965,15.6713,15.6797,928000.0
2012-03-06 09:30:00,18.56,18.71,18.56,18.61,439400.0,15.5706,15.6965,15.5706,15.6126,439400.0
2012-03-06 09:40:00,18.61,18.64,18.55,18.56,262800.0,15.6126,15.6377,15.5622,15.5706,262800.0
2012-03-06 09:50:00,18.56,18.58,18.54,18.55,191000.0,15.5706,15.5874,15.5539,15.5622,191000.0
2012-03-06 10:00:00,18.55,18.56,18.5,18.53,303000.0,15.5622,15.5706,15.5203,15.5455,303000.0
2012-03-06 10:10:00,18.53,18.57,18.52,18.53,246800.0,15.5455,15.579,15.5371,15.5455,246800.0
2012-03-06 10:20:00,18.53,18.54,18.5,18.52,135200.0,15.5455,15.5539,15.5203,15.5371,135200.0
2012-03-06 10:30:00,18.52,18.52,18.46,18.5,227800.0,15.5371,15.5371,15.4867,15.5203,227800.0
2012-03-06 10:40:00,18.5,18.5,18.46,18.46,128400.0,15.5203,15.5203,15.4867,15.4867,128400.0
2012-03-06 10:50:00,18.46,18.49,18.43,18.47,201200.0,15.4867,15.5119,15.4616,15.4951,201200.0
2012-03-06 11:00:00,18.46,18.5,18.45,18.49,150000.0,15.4867,15.5203,15.4784,15.5119,150000.0
2012-03-06 11:10:00,18.49,18.5,18.48,18.48,250000.0,15.5119,15.5203,15.5035,15.5035,250000.0
2012-03-06 11:20:00,18.48,18.53,18.48,18.53,238200.0,15.5035,15.5455,15.5035,15.5455,238200.0
2012-03-06 11:30:00,18.54,18.54,18.48,18.5,249600.0,15.5539,15.5539,15.5035,15.5203,249600.0
2012-03-06 11:40:00,18.49,18.5,18.45,18.47,186000.0,15.5119,15.5203,15.4784,15.4951,186000.0
2012-03-06 11:50:00,18.47,18.48,18.45,18.46,125800.0,15.4951,15.5035,15.4784,15.4867,125800.0
2012-03-06 12:00:00,18.46,18.49,18.44,18.48,193600.0,15.4867,15.5119,15.47,15.5035,193600.0
2012-03-06 12:10:00,18.48,18.48,18.46,18.46,110400.0,15.5035,15.5035,15.4867,15.4867,110400.0
2012-03-06 12:20:00,18.46,18.47,18.43,18.43,123600.0,15.4867,15.4951,15.4616,15.4616,123600.0
2012-03-06 12:30:00,18.43,18.45,18.43,18.43,150600.0,15.4616,15.4784,15.4616,15.4616,150600.0
2012-03-06 12:40:00,18.43,18.43,18.41,18.42,157600.0,15.4616,15.4616,15.4448,15.4532,157600.0
2012-03-06 12:50:00,18.41,18.43,18.4,18.43,104800.0,15.4448,15.4616,15.4364,15.4616,104800.0
2012-03-06 13:00:00,18.43,18.45,18.42,18.42,92800.0,15.4616,15.4784,15.4532,15.4532,92800.0
2012-03-06 13:10:00,18.42,18.42,18.4,18.4,128600.0,15.4532,15.4532,15.4364,15.4364,128600.0
2012-03-06 13:20:00,18.4,18.42,18.4,18.4,116000.0,15.4364,15.4532,15.4364,15.4364,116000.0
2012-03-06 13:30:00,18.41,18.45,18.4,18.43,217600.0,15.4448,15.4784,15.4364,15.4616,217600.0
2012-03-06 13:40:00,18.43,18.43,18.41,18.43,113600.0,15.4616,15.4616,15.4448,15.4616,113600.0
2012-03-06 13:50:00,18.42,18.43,18.42,18.42,102200.0,15.4532,15.4616,15.4532,15.4532,102200.0
2012-03-06 14:00:00,18.42,18.43,18.41,18.43,113200.0,15.4532,15.4616,15.4448,15.4616,113200.0
2012-03-06 14:10:00,18.43,18.45,18.42,18.43,194400.0,15.4616,15.4784,15.4532,15.4616,194400.0
2012-03-06 14:20:00,18.42,18.42,18.36,18.36,181400.0,15.4532,15.4532,15.4028,15.4028,181400.0
2012-03-06 14:30:00,18.37,18.37,18.35,18.35,197200.0,15.4112,15.4112,15.3945,15.3945,197200.0
2012-03-06 14:40:00,18.35,18.4,18.34,18.4,194200.0,15.3945,15.4364,15.3861,15.4364,194200.0
2012-03-06 14:50:00,18.4,18.4,18.38,18.38,138800.0,15.4364,15.4364,15.4196,15.4196,138800.0
2012-03-06 15:00:00,18.38,18.41,18.38,18.4,214600.0,15.4196,15.4448,15.4196,15.4364,214600.0
2012-03-06 15:10:00,18.4,18.42,18.38,18.41,155200.0,15.4364,15.4532,15.4196,15.4448,155200.0
2012-03-06 15:20:00,18.42,18.42,18.4,18.4,159200.0,15.4532,15.4532,15.4364,15.4364,159200.0
2012-03-06 15:30:00,18.4,18.41,18.4,18.41,248400.0,15.4364,15.4448,15.4364,15.4448,248400.0
2012-03-06 15:40:00,18.41,18.43,18.4,18.43,299200.0,15.4448,15.4616,15.4364,15.4616,299200.0
2012-03-06 15:50:00,18.43,18.43,18.4,18.4,518000.0,15.4616,15.4616,15.4364,15.4364,518000.0
2012-03-07 09:30:00,18.49,18.52,18.42,18.47,237200.0,15.5119,15.5371,15.4532,15.4951,237200.0
2012-03-07 09:40:00,18.47,18.52,18.46,18.5,254600.0,15.4951,15.5371,15.4867,15.5203,254600.0
2012-03-07 09:50:00,18.49,18.51,18.48,18.49,162600.0,15.5119,15.5287,15.5035,15.5119,162600.0
2012-03-07 10:00:00,18.49,18.5,18.41,18.42,268600.0,15.5119,15.5203,15.4448,15.4532,268600.0
2012-03-07 10:10:00,18.42,18.43,18.39,18.39,164000.0,15.4532,15.4616,15.428,15.428,164000.0
2012-03-07 10:20:00,18.39,18.43,18.36,18.43,177600.0,15.428,15.4616,15.4028,15.4616,177600.0
2012-03-07 10:30:00,18.43,18.43,18.4,18.4,142200.0,15.4616,15.4616,15.4364,15.4364,142200.0
2012-03-07 10:40:00,18.4,18.42,18.37,18.37,263400.0,15.4364,15.4532,15.4112,15.4112,263400.0
2012-03-07 10:50:00,18.38,18.41,18.38,18.39,114800.0,15.4196,15.4448,15.4196,15.428,114800.0
2012-03-07 11:00:00,18.39,18.45,18.39,18.44,175800.0,15.428,15.4784,15.428,15.47,175800.0
2012-03-07 11:10:00,18.43,18.47,18.43,18.47,128800.0,15.4616,15.4951,15.4616,15.4951,128800.0
2012-03-07 11:20:00,18.47,18.48,18.43,18.46,172000.0,15.4951,15.5035,15.4616,15.4867,172000.0
2012-03-07 11:30:00,18.47,18.49,18.46,18.49,126400.0,15.4951,15.5119,15.4867,15.5119,126400.0
2012-03-07 11:40:00,18.49,18.5,18.47,18.49,178600.0,15.5119,15.5203,15.4951,15.5119,178600.0
2012-03-07 11:50:00,18.5,18.5,18.45,18.45,105200.0,15.5203,15.5203,15.4784,15.4784,105200.0
2012-03-07 12:00:00,18.45,18.5,18.45,18.49,105800.0,15.4784,15.5203,15.4784,15.5119,105800.0
2012-03-07 12:10:00,18.48,18.5,18.48,18.49,54400.0,15.5035,15.5203,15.5035,15.5119,54400.0
2012-03-07 12:20:00,18.49,18.51,18.49,18.51,94800.0,15.5119,15.5287,15.5119,15.5287,94800.0
2012-03-07 12:30:00,18.51,18.51,18.48,18.5,65800.0,15.5287,15.5287,15.5035,15.5203,65800.0
2012-03-07 12:40:00,18.5,18.5,18.5,18.5,56000.0,15.5203,15.5203,15.5203,15.5203,56000.0
2012-03-07 12:50:00,18.5,18.53,18.5,18.53,71400.0,15.5203,15.5455,15.5203,15.5455,71400.0
2012-03-07 13:00:00,18.53,18.53,18.5,18.53,108400.0,15.5455,15.5455,15.5203,15.5455,108400.0
2012-03-07 13:10:00,18.53,18.55,18.53,18.53,69600.0,15.5455,15.5622,15.5455,15.5455,69600.0
2012-03-07 13:20:00,18.53,18.54,18.52,18.53,55400.0,15.5455,15.5539,15.5371,15.5455,55400.0
2012-03-07 13:30:00,18.53,18.54,18.52,18.53,59600.0,15.5455,15.5539,15.5371,15.5455,59600.0
2012-03-07 13:40:00,18.53,18.54,18.49,18.5,100800.0,15.5455,15.5539,15.5119,15.5203,100800.0
2012-03-07 13:50:00,18.5,18.51,18.5,18.5,59200.0,15.5203,15.5287,15.5203,15.5203,59200.0
2012-03-07 14:00:00,18.5,18.51,18.49,18.51,99000.0,15.5203,15.5287,15.5119,15.5287,99000.0
2012-03-07 14:10:00,18.51,18.53,18.5,18.53,74400.0,15.5287,15.5455,15.5203,15.5455,74400.0
2012-03-07 14:20:00,18.53,18.54,18.52,18.54,74200.0,15.5455,15.5539,15.5371,15.5539,74200.0
2012-03-07 14:30:00,18.54,18.54,18.51,18.53,84000.0,15.5539,15.5539,15.5287,15.5455,84000.0
2012-03-07 14:40:00,18.53,18.54,18.5,18.52,112800.0,15.5455,15.5539,15.5203,15.5371,112800.0
2012-03-07 14:50:00,18.53,18.54,18.52,18.53,159000.0,15.5455,15.5539,15.5371,15.5455,159000.0
2012-03-07 15:00:00,18.54,18.55,18.53,18.54,113200.0,15.5539,15.5622,15.5455,15.5539,113200.0
2012-03-07 15:10:00,18.54,18.58,18.52,18.57,142200.0,15.5539,15.5874,15.5371,15.579,142200.0
2012-03-07 15:20:00,18.58,18.6,18.57,18.6,146800.0,15.5874,15.6042,15.579,15.6042,146800.0
2012-03-07 15:30:00,18.6,18.61,18.59,18.59,182000.0,15.6042,15.6126,15.5958,15.5958,182000.0
2012-03-07 15:40:00,18.59,18.6,18.58,18.58,245600.0,15.5958,15.6042,15.5874,15.5874,245600.0
2012-03-07 15:50:00,18.58,18.59,18.57,18.57,479600.0,15.5874,15.5958,15.579,15.579,479600.0
2012-03-08 09:30:00,18.7,18.75,18.65,18.7,276000.0,15.6881,15.73,15.6461,15.6881,276000.0
2012-03-08 09:40:00,18.71,18.73,18.6,18.68,210800.0,15.6965,15.7133,15.6042,15.6713,210800.0
2012-03-08 09:50:00,18.68,18.72,18.66,18.7,108800.0,15.6713,15.7049,15.6545,15.6881,108800.0
2012-03-08 10:00:00,18.7,18.71,18.67,18.69,138600.0,15.6881,15.6965,15.6629,15.6797,138600.0
2012-03-08 10:10:00,18.68,18.7,18.65,18.67,201600.0,15.6713,15.6881,15.6461,15.6629,201600.0
2012-03-08 10:20:00,18.68,18.7,18.65,18.67,303600.0,15.6713,15.6881,15.6461,15.6629,303600.0
2012-03-08 10:30:00,18.67,18.68,18.66,18.67,73400.0,15.6629,15.6713,15.6545,15.6629,73400.0
2012-03-08 10:40:00,18.67,18.68,18.66,18.67,172800.0,15.6629,15.6713,15.6545,15.6629,172800.0
2012-03-08 10:50:00,18.67,18.68,18.67,18.68,92000.0,15.6629,15.6713,15.6629,15.6713,92000.0
2012-03-08 11:00:00,18.68,18.7,18.67,18.7,148800.0,15.6713,15.6881,15.6629,15.6881,148800.0
2012-03-08 11:10:00,18.7,18.73,18.69,18.72,166400.0,15.6881,15.7133,15.6797,15.7049,166400.0
2012-03-08 11:20:00,18.71,18.71,18.68,18.68,137600.0,15.6965,15.6965,15.6713,15.6713,137600.0
2012-03-08 11:30:00,18.68,18.71,18.68,18.68,125800.0,15.6713,15.6965,15.6713,15.6713,125800.0
2012-03-08 11:40:00,18.68,18.69,18.67,18.67,107400.0,15.6713,15.6797,15.6629,15.6629,107400.0
2012-03-08 11:50:00,18.68,18.69,18.67,18.68,121600.0,15.6713,15.6797,15.6629,15.6713,121600.0
2012-03-08 12:00:00,18.68,18.74,18.68,18.73,178400.0,15.6713,15.7216,15.6713,15.7133,178400.0
2012-03-08 12:10:00,18.73,18.78,18.72,18.77,282400.0,15.7133,15.7552,15.7049,15.7468,282400.0
2012-03-08 12:20:00,18.78,18.83,18.75,18.75,326000.0,15.7552,15.7971,15.73,15.73,326000.0
2012-03-08 12:30:00,18.75,18.77,18.73,18.75,199200.0,15.73,15.7468,15.7133,15.73,199200.0
2012-03-08 12:40:00,18.75,18.76,18.74,18.76,123200.0,15.73,15.7384,15.7216,15.7384,123200.0
2012-03-08 12:50:00,18.76,18.78,18.74,18.75,108000.0,15.7384,15.7552,15.7216,15.73,108000.0
2012-03-08 13:00:00,18.75,18.75,18.72,18.74,105800.0,15.73,15.73,15.7049,15.7216,105800.0
2012-03-08 13:10:00,18.74,18.77,18.74,18.77,99000.0,15.7216,15.7468,15.7216,15.7468,99000.0
2012-03-08 13:20:00,18.77,18.79,18.76,18.77,115200.0,15.7468,15.7636,15.7384,15.7468,115200.0
2012-03-08 13:30:00,18.77,18.79,18.77,18.78,145800.0,15.7468,15.7636,15.7468,15.7552,145800.0
2012-03-08 13:40:00,18.78,18.81,18.78,18.8,414200.0,15.7552,15.7804,15.7552,15.772,414200.0
2012-03-08 13:50:00,18.8,18.82,18.8,18.82,156200.0,15.772,15.7888,15.772,15.7888,156200.0
2012-03-08 14:00:00,18.82,18.84,18.82,18.84,242400.0,15.7888,15.8055,15.7888,15.8055,242400.0
2012-03-08 14:10:00,18.83,18.85,18.78,18.79,394200.0,15.7971,15.8139,15.7552,15.7636,394200.0
2012-03-08 14:20:00,18.79,18.81,18.78,18.8,189600.0,15.7636,15.7804,15.7552,15.772,189600.0
2012-03-08 14:30:00,18.81,18.81,18.78,18.81,236800.0,15.7804,15.7804,15.7552,15.7804,236800.0
2012-03-08 14:40:00,18.8,18.83,18.8,18.83,118800.0,15.772,15.7971,15.772,15.7971,118800.0
2012-03-08 14:50:00,18.83,18.9,18.83,18.89,321600.0,15.7971,15.8559,15.7971,15.8475,321600.0
2012-03-08 15:00:00,18.89,18.93,18.89,18.93,295200.0,15.8475,15.881,15.8475,15.881,295200.0
2012-03-08 15:10:00,18.93,18.94,18.92,18.93,298400.0,15.881,15.8894,15.8727,15.881,298400.0
2012-03-08 15:20:00,18.93,18.93,18.86,18.86,235200.0,15.881,15.881,15.8223,15.8223,235200.0
2012-03-08 15:30:00,18.86,18.89,18.85,18.85,338800.0,15.8223,15.8475,15.8139,15.8139,338800.0
2012-03-08 15:40:00,18.85,18.87,18.85,18.86,328000.0,15.8139,15.8307,15.8139,15.8223,328000.0
2012-03-08 15:50:00,18.86,18.88,18.85,18.86,867800.0,15.8223,15.8391,15.8139,15.8223,867800.0
2012-03-09 09:30:00,18.91,19.05,18.9,19.0,509800.0,15.8643,15.9817,15.8559,15.9398,509800.0
2012-03-09 09:40:00,19.0,19.13,19.0,19.11,243800.0,15.9398,16.0488,15.9398,16.032,243800.0
2012-03-09 09:50:00,19.11,19.13,19.08,19.1,294800.0,16.032,16.0488,16.0069,16.0237,294800.0
2012-03-09 10:00:00,19.1,19.11,19.08,19.11,208800.0,16.0237,16.032,16.0069,16.032,208800.0
2012-03-09 10:10:00,19.11,19.14,19.09,19.11,183400.0,16.032,16.0572,16.0153,16.032,183400.0
2012-03-09 10:20:00,19.11,19.21,19.11,19.21,326600.0,16.032,16.1159,16.032,16.1159,326600.0
2012-03-09 10:30:00,19.21,19.22,19.17,19.21,252400.0,16.1159,16.1243,16.0824,16.1159,252400.0
2012-03-09 10:40:00,19.21,19.22,19.18,19.2,171400.0,16.1159,16.1243,16.0908,16.1076,171400.0
2012-03-09 10:50:00,19.2,19.21,19.17,19.19,160400.0,16.1076,16.1159,16.0824,16.0992,160400.0
2012-03-09 11:00:00,19.18,19.21,19.16,19.16,215600.0,16.0908,16.1159,16.074,16.074,215600.0
2012-03-09 11:10:00,19.16,19.16,19.12,19.13,132600.0,16.074,16.074,16.0404,16.0488,132600.0
2012-03-09 11:20:00,19.13,19.14,19.12,19.13,126800.0,16.0488,16.0572,16.0404,16.0488,126800.0
2012-03-09 11:30:00,19.13,19.14,19.12,19.14,108400.0,16.0488,16.0572,16.0404,16.0572,108400.0
2012-03-09 11:40:00,19.14,19.14,19.11,19.11,239200.0,16.0572,16.0572,16.032,16.032,239200.0
2012-03-09 11:50:00,19.11,19.13,19.11,19.12,113600.0,16.032,16.0488,16.032,16.0404,113600.0
2012-03-09 12:00:00,19.13,19.13,19.11,19.11,121000.0,16.0488,16.0488,16.032,16.032,121000.0
2012-03-09 12:10:00,19.11,19.13,19.11,19.12,146600.0,16.032,16.0488,16.032,16.0404,146600.0
2012-03-09 12:20:00,19.11,19.13,19.11,19.12,89200.0,16.032,16.0488,16.032,16.0404,89200.0
2012-03-09 12:30:00,19.13,19.13,19.1,19.11,120600.0,16.0488,16.0488,16.0237,16.032,120600.0
2012-03-09 12:40:00,19.11,19.13,19.1,19.13,213400.0,16.032,16.0488,16.0237,16.0488,213400.0
2012-03-09 12:50:00,19.13,19.14,19.11,19.11,118000.0,16.0488,16.0572,16.032,16.032,118000.0
2012-03-09 13:00:00,19.11,19.13,19.1,19.1,65000.0,16.032,16.0488,16.0237,16.0237,65000.0
2012-03-09 13:10:00,19.11,19.15,19.11,19.14,133600.0,16.032,16.0656,16.032,16.0572,133600.0
2012-03-09 13:20:00,19.13,19.13,19.1,19.11,94800.0,16.0488,16.0488,16.0237,16.032,94800.0
2012-03-09 13:30:00,19.11,19.14,19.1,19.13,150800.0,16.032,16.0572,16.0237,16.0488,150800.0
2012-03-09 13:40:00,19.13,19.13,19.11,19.13,61600.0,16.0488,16.0488,16.032,16.0488,61600.0
2012-03-09 13:50:00,19.13,19.15,19.11,19.14,179000.0,16.0488,16.0656,16.032,16.0572,179000.0
2012-03-09 14:00:00,19.15,19.15,19.12,19.14,255000.0,16.0656,16.0656,16.0404,16.0572,255000.0
2012-03-09 14:10:00,19.14,19.14,19.11,19.11,206400.0,16.0572,16.0572,16.032,16.032,206400.0
2012-03-09 14:20:00,19.11,19.13,19.11,19.13,72400.0,16.032,16.0488,16.032,16.0488,72400.0
2012-03-09 14:30:00,19.13,19.13,19.11,19.13,165400.0,16.0488,16.0488,16.032,16.0488,165400.0
2012-03-09 14:40:00,19.13,19.14,19.1,19.11,481600.0,16.0488,16.0572,16.0237,16.032,481600.0
2012-03-09 14:50:00,19.12,19.13,19.08,19.1,150600.0,16.0404,16.0488,16.0069,16.0237,150600.0
2012-03-09 15:00:00,19.1,19.11,19.08,19.09,167400.0,16.0237,16.032,16.0069,16.0153,167400.0
2012-03-09 15:10:00,19.09,19.1,19.07,19.07,101200.0,16.0153,16.0237,15.9985,15.9985,101200.0
2012-03-09 15:20:00,19.07,19.1,19.07,19.1,137400.0,15.9985,16.0237,15.9985,16.0237,137400.0
2012-03-09 15:30:00,19.09,19.1,19.07,19.08,360200.0,16.0153,16.0237,15.9985,16.0069,360200.0
2012-03-09 15:40:00,19.08,19.08,19.06,19.08,252800.0,16.0069,16.0069,15.9901,16.0069,252800.0
2012-03-09 15:50:00,19.08,19.08,19.02,19.06,766800.0,16.0069,16.0069,15.9565,15.9901,766800.0
2012-03-12 09:30:00,19.1,19.13,18.99,19.11,206400.0,16.0237,16.0488,15.9314,16.032,206400.0
2012-03-12 09:40:00,19.12,19.16,19.07,19.11,231800.0,16.0404,16.074,15.9985,16.032,231800.0
2012-03-12 09:50:00,19.11,19.17,19.09,19.12,118800.0,16.032,16.0824,16.0153,16.0404,118800.0
2012-03-12 10:00:00,19.12,19.14,19.09,19.1,230600.0,16.0404,16.0572,16.0153,16.0237,230600.0
2012-03-12 10:10:00,19.1,19.11,19.07,19.1,98800.0,16.0237,16.032,15.9985,16.0237,98800.0
2012-03-12 10:20:00,19.1,19.1,19.05,19.06,107800.0,16.0237,16.0237,15.9817,15.9901,107800.0
2012-03-12 10:30:00,19.06,19.1,19.05,19.08,95400.0,15.9901,16.0237,15.9817,16.0069,95400.0
2012-03-12 10:40:00,19.08,19.11,19.07,19.07,64400.0,16.0069,16.032,15.9985,15.9985,64400.0
2012-03-12 10:50:00,19.07,19.11,19.07,19.11,86600.0,15.9985,16.032,15.9985,16.032,86600.0
2012-03-12 11:00:00,19.11,19.11,19.06,19.08,93000.0,16.032,16.032,15.9901,16.0069,93000.0
2012-03-12 11:10:00,19.09,19.11,19.07,19.08,82800.0,16.0153,16.032,15.9985,16.0069,82800.0
2012-03-12 11:20:00,19.08,19.1,19.05,19.09,82600.0,16.0069,16.0237,15.9817,16.0153,82600.0
2012-03-12 11:30:00,19.09,19.11,19.06,19.08,96200.0,16.0153,16.032,15.9901,16.0069,96200.0
2012-03-12 11:40:00,19.08,19.09,19.06,19.06,71000.0,16.0069,16.0153,15.9901,15.9901,71000.0
2012-03-12 11:50:00,19.06,19.08,19.05,19.07,95400.0,15.9901,16.0069,15.9817,15.9985,95400.0
2012-03-12 12:00:00,19.07,19.1,19.05,19.09,73200.0,15.9985,16.0237,15.9817,16.0153,73200.0
2012-03-12 12:10:00,19.09,19.11,19.07,19.07,90000.0,16.0153,16.032,15.9985,15.9985,90000.0
2012-03-12 12:20:00,19.07,19.07,19.04,19.04,102800.0,15.9985,15.9985,15.9733,15.9733,102800.0
2012-03-12 12:30:00,19.05,19.06,19.04,19.04,80800.0,15.9817,15.9901,15.9733,15.9733,80800.0
2012-03-12 12:40:00,19.04,19.05,19.03,19.05,50000.0,15.9733,15.9817,15.9649,15.9817,50000.0
2012-03-12 12:50:00,19.05,19.05,19.03,19.05,55600.0,15.9817,15.9817,15.9649,15.9817,55600.0
2012-03-12 13:00:00,19.05,19.06,19.02,19.02,103800.0,15.9817,15.9901,15.9565,15.9565,103800.0
2012-03-12 13:10:00,19.02,19.04,19.0,19.03,62000.0,15.9565,15.9733,15.9398,15.9649,62000.0
2012-03-12 13:20:00,19.03,19.05,19.02,19.04,77400.0,15.9649,15.9817,15.9565,15.9733,77400.0
2012-03-12 13:30:00,19.03,19.06,19.02,19.04,155600.0,15.9649,15.9901,15.9565,15.9733,155600.0
2012-03-12 13:40:00,19.04,19.05,19.03,19.05,205800.0,15.9733,15.9817,15.9649,15.9817,205800.0
2012-03-12 13:50:00,19.05,19.05,19.03,19.03,105800.0,15.9817,15.9817,15.9649,15.9649,105800.0
2012-03-12 14:00:00,19.03,19.03,19.02,19.03,61200.0,15.9649,15.9649,15.9565,15.9649,61200.0
2012-03-12 14:10:00,19.03,19.05,19.02,19.02,134000.0,15.9649,15.9817,15.9565,15.9565,134000.0
2012-03-12 14:20:00,19.02,19.04,19.02,19.03,52600.0,15.9565,15.9733,15.9565,15.9649,52600.0
2012-03-12 14:30:00,19.03,19.04,19.02,19.04,72000.0,15.9649,15.9733,15.9565,15.9733,72000.0
2012-03-12 14:40:00,19.04,19.05,19.03,19.03,67000.0,15.9733,15.9817,15.9649,15.9649,67000.0
2012-03-12 14:50:00,19.03,19.04,19.03,19.03,100800.0,15.9649,15.9733,15.9649,15.9649,100800.0
2012-03-12 15:00:00,19.03,19.03,19.01,19.02,179400.0,15.9649,15.9649,15.9482,15.9565,179400.0
2012-03-12 15:10:00,19.02,19.03,19.01,19.02,205200.0,15.9565,15.9649,15.9482,15.9565,205200.0
2012-03-12 15:20:00,19.02,19.03,19.02,19.03,103000.0,15.9565,15.9649,15.9565,15.9649,103000.0
2012-03-12 15:30:00,19.03,19.03,19.02,19.03,177000.0,15.9649,15.9649,15.9565,15.9649,177000.0
2012-03-12 15:40:00,19.02,19.05,19.02,19.05,233800.0,15.9565,15.9817,15.9565,15.9817,233800.0
2012-03-12 15:50:00,19.05,19.05,19.02,19.03,500400.0,15.9817,15.9817,15.9565,15.9649,500400.0
2012-03-13 09:30:00,19.15,19.16,19.09,19.12,160000.0,16.0656,16.074,16.0153,16.0404,160000.0
2012-03-13 09:40:00,19.11,19.13,19.07,19.1,219000.0,16.032,16.0488,15.9985,16.0237,219000.0
2012-03-13 09:50:00,19.1,19.12,19.06,19.06,173000.0,16.0237,16.0404,15.9901,15.9901,173000.0
2012-03-13 10:00:00,19.06,19.07,18.98,18.99,216000.0,15.9901,15.9985,15.923,15.9314,216000.0
2012-03-13 10:10:00,18.99,19.04,18.99,19.03,119000.0,15.9314,15.9733,15.9314,15.9649,119000.0
2012-03-13 10:20:00,19.03,19.04,18.99,18.99,176200.0,15.9649,15.9733,15.9314,15.9314,176200.0
2012-03-13 10:30:00,19.0,19.0,18.93,18.93,321400.0,15.9398,15.9398,15.881,15.881,321400.0
2012-03-13 10:40:00,18.94,18.95,18.93,18.93,202600.0,15.8894,15.8978,15.881,15.881,202600.0
2012-03-13 10:50:00,18.94,18.96,18.92,18.93,246000.0,15.8894,15.9062,15.8727,15.881,246000.0
2012-03-13 11:00:00,18.93,18.95,18.93,18.93,144200.0,15.881,15.8978,15.881,15.881,144200.0
2012-03-13 11:10:00,18.93,18.93,18.91,18.92,204800.0,15.881,15.881,15.8643,15.8727,204800.0
2012-03-13 11:20:00,18.93,18.95,18.92,18.93,186200.0,15.881,15.8978,15.8727,15.881,186200.0
2012-03-13 11:30:00,18.94,18.96,18.92,18.95,201200.0,15.8894,15.9062,15.8727,15.8978,201200.0
2012-03-13 11:40:00,18.95,18.96,18.92,18.93,171400.0,15.8978,15.9062,15.8727,15.881,171400.0
2012-03-13 11:50:00,18.93,18.97,18.92,18.97,108400.0,15.881,15.9146,15.8727,15.9146,108400.0
2012-03-13 12:00:00,18.96,18.97,18.95,18.95,105200.0,15.9062,15.9146,15.8978,15.8978,105200.0
2012-03-13 12:10:00,18.96,18.99,18.95,18.99,120600.0,15.9062,15.9314,15.8978,15.9314,120600.0
2012-03-13 12:20:00,18.98,18.99,18.94,18.95,166600.0,15.923,15.9314,15.8894,15.8978,166600.0
2012-03-13 12:30:00,18.95,18.97,18.94,18.95,211800.0,15.8978,15.9146,15.8894,15.8978,211800.0
2012-03-13 12:40:00,18.95,18.96,18.95,18.95,90000.0,15.8978,15.9062,15.8978,15.8978,90000.0
2012-03-13 12:50:00,18.96,18.96,18.95,18.96,73400.0,15.9062,15.9062,15.8978,15.9062,73400.0
2012-03-13 13:00:00,18.96,18.98,18.95,18.98,122600.0,15.9062,15.923,15.8978,15.923,122600.0
2012-03-13 13:10:00,18.98,19.0,18.96,18.96,128000.0,15.923,15.9398,15.9062,15.9062,128000.0
2012-03-13 13:20:00,18.96,18.96,18.93,18.93,144000.0,15.9062,15.9062,15.881,15.881,144000.0
2012-03-13 13:30:00,18.93,18.93,18.92,18.92,118000.0,15.881,15.881,15.8727,15.8727,118000.0
2012-03-13 13:40:00,18.93,18.93,18.92,18.92,145000.0,15.881,15.881,15.8727,15.8727,145000.0
2012-03-13 13:50:00,18.92,18.93,18.92,18.93,78200.0,15.8727,15.881,15.8727,15.881,78200.0
2012-03-13 14:00:00,18.93,18.95,18.92,18.94,142800.0,15.881,15.8978,15.8727,15.8894,142800.0
2012-03-13 14:10:00,18.94,18.96,18.93,18.95,129400.0,15.8894,15.9062,15.881,15.8978,129400.0
2012-03-13 14:20:00,18.95,18.97,18.93,18.95,105600.0,15.8978,15.9146,15.881,15.8978,105600.0
2012-03-13 14:30:00,18.96,18.98,18.95,18.96,143400.0,15.9062,15.923,15.8978,15.9062,143400.0
2012-03-13 14:40:00,18.95,18.97,18.95,18.97,154200.0,15.8978,15.9146,15.8978,15.9146,154200.0
2012-03-13 14:50:00,18.96,18.99,18.96,18.98,117200.0,15.9062,15.9314,15.9062,15.923,117200.0
2012-03-13 15:00:00,18.98,19.0,18.96,18.98,373800.0,15.923,15.9398,15.9062,15.923,373800.0
2012-03-13 15:10:00,18.99,19.02,18.98,19.0,803200.0,15.9314,15.9565,15.923,15.9398,803200.0
2012-03-13 15:20:00,19.0,19.02,19.0,19.01,620000.0,15.9398,15.9565,15.9398,15.9482,620000.0
2012-03-13 15:30:00,19.02,19.04,19.0,19.03,525000.0,15.9565,15.9733,15.9398,15.9649,525000.0
2012-03-13 15:40:00,19.03,19.04,19.0,19.0,800600.0,15.9649,15.9733,15.9398,15.9398,800600.0
2012-03-13 15:50:00,19.0,19.03,18.99,19.03,1467200.0,15.9398,15.9649,15.9314,15.9649,1467200.0
2012-03-14 09:30:00,19.06,19.17,19.06,19.1,203400.0,15.9901,16.0824,15.9901,16.0237,203400.0
2012-03-14 09:40:00,19.1,19.15,19.08,19.08,210400.0,16.0237,16.0656,16.0069,16.0069,210400.0
2012-03-14 09:50:00,19.08,19.08,18.99,18.99,207800.0,16.0069,16.0069,15.9314,15.9314,207800.0
2012-03-14 10:00:00,19.0,19.05,18.99,19.05,236600.0,15.9398,15.9817,15.9314,15.9817,236600.0
2012-03-14 10:10:00,19.05,19.07,19.02,19.05,197400.0,15.9817,15.9985,15.9565,15.9817,197400.0
2012-03-14 10:20:00,19.06,19.07,19.0,19.02,236200.0,15.9901,15.9985,15.9398,15.9565,236200.0
2012-03-14 10:30:00,19.02,19.05,19.01,19.04,165000.0,15.9565,15.9817,15.9482,15.9733,165000.0
2012-03-14 10:40:00,19.04,19.05,19.02,19.05,186200.0,15.9733,15.9817,15.9565,15.9817,186200.0
2012-03-14 10:50:00,19.05,19.05,19.02,19.02,110400.0,15.9817,15.9817,15.9565,15.9565,110400.0
2012-03-14 11:00:00,19.02,19.04,19.01,19.03,113800.0,15.9565,15.9733,15.9482,15.9649,113800.0
2012-03-14 11:10:00,19.03,19.05,19.03,19.04,106400.0,15.9649,15.9817,15.9649,15.9733,106400.0
2012-03-14 11:20:00,19.04,19.05,19.02,19.04,118400.0,15.9733,15.9817,15.9565,15.9733,118400.0
2012-03-14 11:30:00,19.03,19.04,19.02,19.03,136200.0,15.9649,15.9733,15.9565,15.9649,136200.0
2012-03-14 11:40:00,19.03,19.04,19.02,19.04,114000.0,15.9649,15.9733,15.9565,15.9733,114000.0
2012-03-14 11:50:00,19.04,19.05,19.02,19.02,84600.0,15.9733,15.9817,15.9565,15.9565,84600.0
2012-03-14 12:00:00,19.02,19.04,19.0,19.03,248800.0,15.9565,15.9733,15.9398,15.9649,248800.0
2012-03-14 12:10:00,19.03,19.04,19.01,19.03,199000.0,15.9649,15.9733,15.9482,15.9649,199000.0
2012-03-14 12:20:00,19.03,19.03,19.0,19.01,390600.0,15.9649,15.9649,15.9398,15.9482,390600.0
2012-03-14 12:30:00,19.01,19.03,19.01,19.03,83600.0,15.9482,15.9649,15.9482,15.9649,83600.0
2012-03-14 12:40:00,19.02,19.03,19.0,19.02,124800.0,15.9565,15.9649,15.9398,15.9565,124800.0
2012-03-14 12:50:00,19.02,19.03,18.99,19.0,156200.0,15.9565,15.9649,15.9314,15.9398,156200.0
2012-03-14 13:00:00,19.01,19.03,19.01,19.02,118200.0,15.9482,15.9649,15.9482,15.9565,118200.0
2012-03-14 13:10:00,19.02,19.03,19.01,19.02,177600.0,15.9565,15.9649,15.9482,15.9565,177600.0
2012-03-14 13:20:00,19.02,19.03,19.01,19.02,108200.0,15.9565,15.9649,15.9482,15.9565,108200.0
2012-03-14 13:30:00,19.02,19.03,19.01,19.01,83600.0,15.9565,15.9649,15.9482,15.9482,83600.0
2012-03-14 13:40:00,19.01,19.02,19.0,19.01,155600.0,15.9482,15.9565,15.9398,15.9482,155600.0
2012-03-14 13:50:00,19.02,19.03,19.01,19.02,99000.0,15.9565,15.9649,15.9482,15.9565,99000.0
2012-03-14 14:00:00,19.02,19.04,19.02,19.03,87000.0,15.9565,15.9733,15.9565,15.9649,87000.0
2012-03-14 14:10:00,19.03,19.03,19.02,19.02,75600.0,15.9649,15.9649,15.9565,15.9565,75600.0
2012-03-14 14:20:00,19.02,19.03,19.02,19.02,221600.0,15.9565,15.9649,15.9565,15.9565,221600.0
2012-03-14 14:30:00,19.02,19.03,19.02,19.02,195000.0,15.9565,15.9649,15.9565,15.9565,195000.0
2012-03-14 14:40:00,19.02,19.03,19.02,19.03,129200.0,15.9565,15.9649,15.9565,15.9649,129200.0
2012-03-14 14:50:00,19.03,19.03,19.02,19.02,94400.0,15.9649,15.9649,15.9565,15.9565,94400.0
2012-03-14 15:00:00,19.02,19.03,19.0,19.0,196600.0,15.9565,15.9649,15.9398,15.9398,196600.0
2012-03-14 15:10:00,19.0,19.02,19.0,19.02,96800.0,15.9398,15.9565,15.9398,15.9565,96800.0
2012-03-14 15:20:00,19.02,19.05,19.02,19.05,141800.0,15.9565,15.9817,15.9565,15.9817,141800.0
2012-03-14 15:30:00,19.05,19.05,19.03,19.04,172200.0,15.9817,15.9817,15.9649,15.9733,172200.0
2012-03-14 15:40:00,19.05,19.05,19.03,19.04,243200.0,15.9817,15.9817,15.9649,15.9733,243200.0
2012-03-14 15:50:00,19.05,19.06,19.04,19.06,538800.0,15.9817,15.9901,15.9733,15.9901,538800.0
2012-03-15 09:30:00,19.04,19.04,18.86,18.95,437400.0,15.9733,15.9733,15.8223,15.8978,437400.0
2012-03-15 09:40:00,18.94,18.99,18.9,18.95,476800.0,15.8894,15.9314,15.8559,15.8978,476800.0
2012-03-15 09:50:00,18.96,18.96,18.91,18.91,485600.0,15.9062,15.9062,15.8643,15.8643,485600.0
2012-03-15 10:00:00,18.91,18.91,18.86,18.9,246600.0,15.8643,15.8643,15.8223,15.8559,246600.0
2012-03-15 10:10:00,18.89,18.98,18.89,18.97,212800.0,15.8475,15.923,15.8475,15.9146,212800.0
2012-03-15 10:20:00,18.97,18.98,18.93,18.96,140400.0,15.9146,15.923,15.881,15.9062,140400.0
2012-03-15 10:30:00,18.96,18.98,18.95,18.98,138400.0,15.9062,15.923,15.8978,15.923,138400.0
2012-03-15 10:40:00,18.99,19.0,18.96,18.97,76000.0,15.9314,15.9398,15.9062,15.9146,76000.0
2012-03-15 10:50:00,18.97,18.98,18.96,18.97,179400.0,15.9146,15.923,15.9062,15.9146,179400.0
2012-03-15 11:00:00,18.97,18.99,18.93,18.94,170000.0,15.9146,15.9314,15.881,15.8894,170000.0
2012-03-15 11:10:00,18.93,18.98,18.93,18.95,152400.0,15.881,15.923,15.881,15.8978,152400.0
2012-03-15 11:20:00,18.95,19.04,18.95,19.04,300200.0,15.8978,15.9733,15.8978,15.9733,300200.0
2012-03-15 11:30:00,19.04,19.07,19.03,19.07,397600.0,15.9733,15.9985,15.9649,15.9985,397600.0
2012-03-15 11:40:00,19.06,19.11,19.06,19.08,201800.0,15.9901,16.032,15.9901,16.0069,201800.0
2012-03-15 11:50:00,19.08,19.11,19.08,19.1,140600.0,16.0069,16.032,16.0069,16.0237,140600.0
2012-03-15 12:00:00,19.1,19.1,19.05,19.05,121600.0,16.0237,16.0237,15.9817,15.9817,121600.0
2012-03-15 12:10:00,19.05,19.05,19.03,19.05,96200.0,15.9817,15.9817,15.9649,15.9817,96200.0
2012-03-15 12:20:00,19.05,19.08,19.03,19.07,207600.0,15.9817,16.0069,15.9649,15.9985,207600.0
2012-03-15 12:30:00,19.07,19.11,19.06,19.1,423000.0,15.9985,16.032,15.9901,16.0237,423000.0
2012-03-15 12:40:00,19.1,19.13,19.1,19.11,445200.0,16.0237,16.0488,16.0237,16.032,445200.0
2012-03-15 12:50:00,19.11,19.11,19.1,19.1,124200.0,16.032,16.032,16.0237,16.0237,124200.0
2012-03-15 13:00:00,19.1,19.11,19.08,19.1,90400.0,16.0237,16.032,16.0069,16.0237,90400.0
2012-03-15 13:10:00,19.1,19.11,19.1,19.1,99200.0,16.0237,16.032,16.0237,16.0237,99200.0
2012-03-15 13:20:00,19.1,19.11,19.1,19.1,38600.0,16.0237,16.032,16.0237,16.0237,38600.0
2012-03-15 13:30:00,19.1,19.13,19.09,19.11,240600.0,16.0237,16.0488,16.0153,16.032,240600.0
2012-03-15 13:40:00,19.11,19.13,19.11,19.11,82800.0,16.032,16.0488,16.032,16.032,82800.0
2012-03-15 13:50:00,19.11,19.12,19.1,19.1,112000.0,16.032,16.0404,16.0237,16.0237,112000.0
2012-03-15 14:00:00,19.1,19.11,19.09,19.1,81000.0,16.0237,16.032,16.0153,16.0237,81000.0
2012-03-15 14:10:00,19.11,19.11,19.1,19.1,110600.0,16.032,16.032,16.0237,16.0237,110600.0
2012-03-15 14:20:00,19.11,19.11,19.1,19.1,65000.0,16.032,16.032,16.0237,16.0237,65000.0
2012-03-15 14:30:00,19.1,19.1,19.08,19.1,122000.0,16.0237,16.0237,16.0069,16.0237,122000.0
2012-03-15 14:40:00,19.09,19.1,19.09,19.09,52800.0,16.0153,16.0237,16.0153,16.0153,52800.0
2012-03-15 14:50:00,19.09,19.15,19.09,19.14,591400.0,16.0153,16.0656,16.0153,16.0572,591400.0
2012-03-15 15:00:00,19.14,19.14,19.11,19.11,338800.0,16.0572,16.0572,16.032,16.032,338800.0
2012-03-15 15:10:00,19.11,19.14,19.1,19.1,161200.0,16.032,16.0572,16.0237,16.0237,161200.0
2012-03-15 15:20:00,19.09,19.1,19.07,19.08,207000.0,16.0153,16.0237,15.9985,16.0069,207000.0
2012-03-15 15:30:00,19.08,19.11,19.07,19.09,370200.0,16.0069,16.032,15.9985,16.0153,370200.0
2012-03-15 15:40:00,19.09,19.09,19.08,19.08,678400.0,16.0153,16.0153,16.0069,16.0069,678400.0
2012-03-15 15:50:00,19.09,19.09,19.06,19.09,950400.0,16.0153,16.0153,15.9901,16.0153,950400.0
2012-03-16 09:30:00,19.09,19.12,19.06,19.08,1992800.0,16.0153,16.0404,15.9901,16.0069,1992800.0
2012-03-16 09:40:00,19.08,19.08,19.0,19.0,118200.0,16.0069,16.0069,15.9398,15.9398,118200.0
2012-03-16 09:50:00,19.01,19.01,18.92,18.95,348600.0,15.9482,15.9482,15.8727,15.8978,348600.0
2012-03-16 10:00:00,18.95,18.99,18.94,18.95,264800.0,15.8978,15.9314,15.8894,15.8978,264800.0
2012-03-16 10:10:00,18.95,18.96,18.9,18.9,111000.0,15.8978,15.9062,15.8559,15.8559,111000.0
2012-03-16 10:20:00,18.9,18.96,18.9,18.96,171400.0,15.8559,15.9062,15.8559,15.9062,171400.0
2012-03-16 10:30:00,18.96,19.0,18.95,19.0,86800.0,15.9062,15.9398,15.8978,15.9398,86800.0
2012-03-16 10:40:00,19.0,19.0,18.97,18.98,97800.0,15.9398,15.9398,15.9146,15.923,97800.0
2012-03-16 10:50:00,18.99,19.06,18.99,19.06,94400.0,15.9314,15.9901,15.9314,15.9901,94400.0
2012-03-16 11:00:00,19.06,19.1,19.06,19.06,194800.0,15.9901,16.0237,15.9901,15.9901,194800.0
2012-03-16 11:10:00,19.07,19.09,19.06,19.06,95400.0,15.9985,16.0153,15.9901,15.9901,95400.0
2012-03-16 11:20:00,19.06,19.09,19.0,19.0,141600.0,15.9901,16.0153,15.9398,15.9398,141600.0
2012-03-16 11:30:00,19.01,19.04,19.0,19.04,74800.0,15.9482,15.9733,15.9398,15.9733,74800.0
2012-03-16 11:40:00,19.04,19.07,19.0,19.02,98800.0,15.9733,15.9985,15.9398,15.9565,98800.0
2012-03-16 11:50:00,19.02,19.08,19.02,19.08,87400.0,15.9565,16.0069,15.9565,16.0069,87400.0
2012-03-16 12:00:00,19.07,19.08,19.04,19.05,50000.0,15.9985,16.0069,15.9733,15.9817,50000.0
2012-03-16 12:10:00,19.05,19.07,19.05,19.07,43600.0,15.9817,15.9985,15.9817,15.9985,43600.0
2012-03-16 12:20:00,19.07,19.07,19.03,19.05,97600.0,15.9985,15.9985,15.9649,15.9817,97600.0
2012-03-16 12:30:00,19.05,19.06,19.03,19.03,65000.0,15.9817,15.9901,15.9649,15.9649,65000.0
2012-03-16 12:40:00,19.03,19.04,19.02,19.02,49600.0,15.9649,15.9733,15.9565,15.9565,49600.0
2012-03-16 12:50:00,19.02,19.02,18.98,18.98,70200.0,15.9565,15.9565,15.923,15.923,70200.0
2012-03-16 13:00:00,18.98,19.03,18.98,19.02,114600.0,15.923,15.9649,15.923,15.9565,114600.0
2012-03-16 13:10:00,19.01,19.03,19.0,19.0,54800.0,15.9482,15.9649,15.9398,15.9398,54800.0
2012-03-16 13:20:00,19.0,19.0,18.99,18.99,80800.0,15.9398,15.9398,15.9314,15.9314,80800.0
2012-03-16 13:30:00,18.99,19.02,18.99,19.02,75800.0,15.9314,15.9565,15.9314,15.9565,75800.0
2012-03-16 13:40:00,19.01,19.02,19.0,19.0,78000.0,15.9482,15.9565,15.9398,15.9398,78000.0
2012-03-16 13:50:00,19.0,19.03,19.0,19.02,63000.0,15.9398,15.9649,15.9398,15.9565,63000.0
2012-03-16 14:00:00,19.03,19.04,19.01,19.02,130000.0,15.9649,15.9733,15.9482,15.9565,130000.0
2012-03-16 14:10:00,19.02,19.06,19.02,19.04,129400.0,15.9565,15.9901,15.9565,15.9733,129400.0
2012-03-16 14:20:00,19.05,19.05,19.04,19.05,42800.0,15.9817,15.9817,15.9733,15.9817,42800.0
2012-03-16 14:30:00,19.05,19.07,19.04,19.07,80400.0,15.9817,15.9985,15.9733,15.9985,80400.0
2012-03-16 14:40:00,19.07,19.08,19.06,19.07,104000.0,15.9985,16.0069,15.9901,15.9985,104000.0
2012-03-16 14:50:00,19.07,19.08,19.05,19.05,94400.0,15.9985,16.0069,15.9817,15.9817,94400.0
2012-03-16 15:00:00,19.05,19.05,19.02,19.02,99200.0,15.9817,15.9817,15.9565,15.9565,99200.0
2012-03-16 15:10:00,19.02,19.03,18.99,18.99,240800.0,15.9565,15.9649,15.9314,15.9314,240800.0
2012-03-16 15:20:00,19.0,19.02,18.99,19.0,163000.0,15.9398,15.9565,15.9314,15.9398,163000.0
2012-03-16 15:30:00,19.0,19.0,18.99,19.0,162400.0,15.9398,15.9398,15.9314,15.9398,162400.0
2012-03-16 15:40:00,19.0,19.0,18.99,19.0,361400.0,15.9398,15.9398,15.9314,15.9398,361400.0
2012-03-16 15:50:00,19.0,19.0,18.96,18.96,654800.0,15.9398,15.9398,15.9062,15.9062,654800.0
2012-03-19 09:30:00,18.95,18.98,18.86,18.9,499600.0,15.8978,15.923,15.8223,15.8559,499600.0
2012-03-19 09:40:00,18.9,18.94,18.88,18.93,346800.0,15.8559,15.8894,15.8391,15.881,346800.0
2012-03-19 09:50:00,18.93,18.97,18.9,18.96,221800.0,15.881,15.9146,15.8559,15.9062,221800.0
2012-03-19 10:00:00,18.95,18.98,18.93,18.95,328000.0,15.8978,15.923,15.881,15.8978,328000.0
2012-03-19 10:10:00,18.95,18.97,18.93,18.95,165000.0,15.8978,15.9146,15.881,15.8978,165000.0
2012-03-19 10:20:00,18.95,18.95,18.88,18.93,528200.0,15.8978,15.8978,15.8391,15.881,528200.0
2012-03-19 10:30:00,18.93,18.94,18.89,18.94,140200.0,15.881,15.8894,15.8475,15.8894,140200.0
2012-03-19 10:40:00,18.93,18.94,18.9,18.91,183200.0,15.881,15.8894,15.8559,15.8643,183200.0
2012-03-19 10:50:00,18.91,18.91,18.86,18.86,122200.0,15.8643,15.8643,15.8223,15.8223,122200.0
2012-03-19 11:00:00,18.86,18.86,18.84,18.86,167400.0,15.8223,15.8223,15.8055,15.8223,167400.0
2012-03-19 11:10:00,18.86,18.87,18.85,18.86,88600.0,15.8223,15.8307,15.8139,15.8223,88600.0
2012-03-19 11:20:00,18.86,18.86,18.83,18.84,109800.0,15.8223,15.8223,15.7971,15.8055,109800.0
2012-03-19 11:30:00,18.84,18.89,18.83,18.89,112600.0,15.8055,15.8475,15.7971,15.8475,112600.0
2012-03-19 11:40:00,18.9,18.93,18.88,18.92,114800.0,15.8559,15.881,15.8391,15.8727,114800.0
2012-03-19 11:50:00,18.92,18.95,18.92,18.93,89000.0,15.8727,15.8978,15.8727,15.881,89000.0
2012-03-19 12:00:00,18.93,18.93,18.92,18.93,107200.0,15.881,15.881,15.8727,15.881,107200.0
2012-03-19 12:10:00,18.93,18.96,18.92,18.95,73000.0,15.881,15.9062,15.8727,15.8978,73000.0
2012-03-19 12:20:00,18.95,18.96,18.93,18.96,107800.0,15.8978,15.9062,15.881,15.9062,107800.0
2012-03-19 12:30:00,18.96,19.0,18.96,19.0,285200.0,15.9062,15.9398,15.9062,15.9398,285200.0
2012-03-19 12:40:00,19.0,19.0,18.97,18.99,103600.0,15.9398,15.9398,15.9146,15.9314,103600.0
2012-03-19 12:50:00,18.99,19.0,18.98,18.99,87600.0,15.9314,15.9398,15.923,15.9314,87600.0
2012-03-19 13:00:00,18.99,19.0,18.98,18.99,91600.0,15.9314,15.9398,15.923,15.9314,91600.0
2012-03-19 13:10:00,18.99,19.0,18.99,18.99,58200.0,15.9314,15.9398,15.9314,15.9314,58200.0
2012-03-19 13:20:00,18.99,19.0,18.98,19.0,82400.0,15.9314,15.9398,15.923,15.9398,82400.0
2012-03-19 13:30:00,19.0,19.0,18.99,19.0,120600.0,15.9398,15.9398,15.9314,15.9398,120600.0
2012-03-19 13:40:00,19.0,19.0,18.99,19.0,103400.0,15.9398,15.9398,15.9314,15.9398,103400.0
2012-03-19 13:50:00,19.0,19.0,18.99,19.0,94800.0,15.9398,15.9398,15.9314,15.9398,94800.0
2012-03-19 14:00:00,19.0,19.0,18.99,19.0,128800.0,15.9398,15.9398,15.9314,15.9398,128800.0
2012-03-19 14:10:00,19.0,19.03,18.99,19.03,140600.0,15.9398,15.9649,15.9314,15.9649,140600.0
2012-03-19 14:20:00,19.03,19.04,19.02,19.04,80600.0,15.9649,15.9733,15.9565,15.9733,80600.0
2012-03-19 14:30:00,19.03,19.04,19.03,19.04,48800.0,15.9649,15.9733,15.9649,15.9733,48800.0
2012-03-19 14:40:00,19.04,19.06,19.04,19.05,142400.0,15.9733,15.9901,15.9733,15.9817,142400.0
2012-03-19 14:50:00,19.04,19.05,19.03,19.04,112400.0,15.9733,15.9817,15.9649,15.9733,112400.0
2012-03-19 15:00:00,19.04,19.04,19.02,19.03,117600.0,15.9733,15.9733,15.9565,15.9649,117600.0
2012-03-19 15:10:00,19.03,19.07,19.02,19.05,147600.0,15.9649,15.9985,15.9565,15.9817,147600.0
2012-03-19 15:20:00,19.05,19.05,19.03,19.03,94600.0,15.9817,15.9817,15.9649,15.9649,94600.0
2012-03-19 15:30:00,19.03,19.05,19.03,19.04,249400.0,15.9649,15.9817,15.9649,15.9733,249400.0
2012-03-19 15:40:00,19.04,19.05,19.0,19.05,308200.0,15.9733,15.9817,15.9398,15.9817,308200.0
2012-03-19 15:50:00,19.05,19.05,19.04,19.05,438400.0,15.9817,15.9817,15.9733,15.9817,438400.0
2012-03-20 09:30:00,18.99,19.05,18.89,19.04,270600.0,15.9314,15.9817,15.8475,15.9733,270600.0
2012-03-20 09:40:00,19.04,19.04,18.95,18.98,153200.0,15.9733,15.9733,15.8978,15.923,153200.0
2012-03-20 09:50:00,18.97,18.99,18.96,18.96,108600.0,15.9146,15.9314,15.9062,15.9062,108600.0
2012-03-20 10:00:00,18.95,19.02,18.95,18.98,176400.0,15.8978,15.9565,15.8978,15.923,176400.0
2012-03-20 10:10:00,18.98,19.0,18.95,19.0,173200.0,15.923,15.9398,15.8978,15.9398,173200.0
2012-03-20 10:20:00,19.0,19.0,18.98,18.99,98400.0,15.9398,15.9398,15.923,15.9314,98400.0
2012-03-20 10:30:00,18.99,18.99,18.95,18.96,1476400.0,15.9314,15.9314,15.8978,15.9062,1476400.0
2012-03-20 10:40:00,18.95,18.99,18.94,18.99,92400.0,15.8978,15.9314,15.8894,15.9314,92400.0
2012-03-20 10:50:00,18.99,18.99,18.93,18.95,253600.0,15.9314,15.9314,15.881,15.8978,253600.0
2012-03-20 11:00:00,18.95,18.97,18.94,18.96,128200.0,15.8978,15.9146,15.8894,15.9062,128200.0
2012-03-20 11:10:00,18.96,18.98,18.95,18.96,225800.0,15.9062,15.923,15.8978,15.9062,225800.0
2012-03-20 11:20:00,18.96,18.99,18.96,18.98,157600.0,15.9062,15.9314,15.9062,15.923,157600.0
2012-03-20 11:30:00,18.98,19.0,18.98,19.0,118000.0,15.923,15.9398,15.923,15.9398,118000.0
2012-03-20 11:40:00,19.0,19.02,19.0,19.0,212600.0,15.9398,15.9565,15.9398,15.9398,212600.0
2012-03-20 11:50:00,19.0,19.03,19.0,19.03,134800.0,15.9398,15.9649,15.9398,15.9649,134800.0
2012-03-20 12:00:00,19.03,19.04,19.02,19.03,127200.0,15.9649,15.9733,15.9565,15.9649,127200.0
2012-03-20 12:10:00,19.03,19.03,19.02,19.03,61600.0,15.9649,15.9649,15.9565,15.9649,61600.0
2012-03-20 12:20:00,19.03,19.03,19.02,19.03,37800.0,15.9649,15.9649,15.9565,15.9649,37800.0
2012-03-20 12:30:00,19.03,19.05,19.02,19.04,57000.0,15.9649,15.9817,15.9565,15.9733,57000.0
2012-03-20 12:40:00,19.05,19.05,19.03,19.05,59000.0,15.9817,15.9817,15.9649,15.9817,59000.0
2012-03-20 12:50:00,19.05,19.06,19.05,19.05,32600.0,15.9817,15.9901,15.9817,15.9817,32600.0
2012-03-20 13:00:00,19.05,19.08,19.04,19.08,35000.0,15.9817,16.0069,15.9733,16.0069,35000.0
2012-03-20 13:10:00,19.07,19.1,19.07,19.1,213000.0,15.9985,16.0237,15.9985,16.0237,213000.0
2012-03-20 13:20:00,19.1,19.13,19.1,19.12,151800.0,16.0237,16.0488,16.0237,16.0404,151800.0
2012-03-20 13:30:00,19.13,19.14,19.12,19.13,42600.0,16.0488,16.0572,16.0404,16.0488,42600.0
2012-03-20 13:40:00,19.13,19.15,19.13,19.15,75200.0,16.0488,16.0656,16.0488,16.0656,75200.0
2012-03-20 13:50:00,19.14,19.15,19.14,19.14,99400.0,16.0572,16.0656,16.0572,16.0572,99400.0
2012-03-20 14:00:00,19.14,19.23,19.14,19.18,401800.0,16.0572,16.1327,16.0572,16.0908,401800.0
2012-03-20 14:10:00,19.18,19.21,19.18,19.2,262000.0,16.0908,16.1159,16.0908,16.1076,262000.0
2012-03-20 14:20:00,19.2,19.22,19.2,19.22,126200.0,16.1076,16.1243,16.1076,16.1243,126200.0
2012-03-20 14:30:00,19.22,19.23,19.18,19.18,159200.0,16.1243,16.1327,16.0908,16.0908,159200.0
2012-03-20 14:40:00,19.18,19.21,19.18,19.2,218000.0,16.0908,16.1159,16.0908,16.1076,218000.0
2012-03-20 14:50:00,19.2,19.23,19.2,19.23,214600.0,16.1076,16.1327,16.1076,16.1327,214600.0
2012-03-20 15:00:00,19.23,19.25,19.23,19.24,172600.0,16.1327,16.1495,16.1327,16.1411,172600.0
2012-03-20 15:10:00,19.23,19.25,19.23,19.24,173600.0,16.1327,16.1495,16.1327,16.1411,173600.0
2012-03-20 15:20:00,19.24,19.25,19.24,19.24,234400.0,16.1411,16.1495,16.1411,16.1411,234400.0
2012-03-20 15:30:00,19.24,19.25,19.24,19.24,268200.0,16.1411,16.1495,16.1411,16.1411,268200.0
2012-03-20 15:40:00,19.24,19.25,19.23,19.25,623600.0,16.1411,16.1495,16.1327,16.1495,623600.0
2012-03-20 15:50:00,19.25,19.25,19.23,19.24,454600.0,16.1495,16.1495,16.1327,16.1411,454600.0
2012-03-21 09:30:00,19.25,19.29,19.21,19.29,238000.0,16.1495,16.1831,16.1159,16.1831,238000.0
2012-03-21 09:40:00,19.28,19.38,19.27,19.36,125000.0,16.1747,16.2586,16.1663,16.2418,125000.0
2012-03-21 09:50:00,19.36,19.37,19.31,19.33,118800.0,16.2418,16.2502,16.1998,16.2166,118800.0
2012-03-21 10:00:00,19.33,19.35,19.3,19.32,206600.0,16.2166,16.2334,16.1914,16.2082,206600.0
2012-03-21 10:10:00,19.31,19.36,19.3,19.35,157600.0,16.1998,16.2418,16.1914,16.2334,157600.0
2012-03-21 10:20:00,19.34,19.36,19.31,19.36,122800.0,16.225,16.2418,16.1998,16.2418,122800.0
2012-03-21 10:30:00,19.36,19.38,19.35,19.36,145400.0,16.2418,16.2586,16.2334,16.2418,145400.0
2012-03-21 10:40:00,19.35,19.39,19.35,19.39,115000.0,16.2334,16.2669,16.2334,16.2669,115000.0
2012-03-21 10:50:00,19.39,19.41,19.35,19.39,162400.0,16.2669,16.2837,16.2334,16.2669,162400.0
2012-03-21 11:00:00,19.38,19.4,19.36,19.39,216000.0,16.2586,16.2753,16.2418,16.2669,216000.0
2012-03-21 11:10:00,19.39,19.4,19.36,19.38,163000.0,16.2669,16.2753,16.2418,16.2586,163000.0
2012-03-21 11:20:00,19.38,19.39,19.37,19.39,85000.0,16.2586,16.2669,16.2502,16.2669,85000.0
2012-03-21 11:30:00,19.4,19.42,19.39,19.42,112000.0,16.2753,16.2921,16.2669,16.2921,112000.0
2012-03-21 11:40:00,19.42,19.43,19.42,19.43,88000.0,16.2921,16.3005,16.2921,16.3005,88000.0
2012-03-21 11:50:00,19.43,19.43,19.38,19.39,146800.0,16.3005,16.3005,16.2586,16.2669,146800.0
2012-03-21 12:00:00,19.39,19.4,19.38,19.39,49000.0,16.2669,16.2753,16.2586,16.2669,49000.0
2012-03-21 12:10:00,19.39,19.41,19.38,19.39,91200.0,16.2669,16.2837,16.2586,16.2669,91200.0
2012-03-21 12:20:00,19.39,19.42,19.39,19.42,121400.0,16.2669,16.2921,16.2669,16.2921,121400.0
2012-03-21 12:30:00,19.42,19.42,19.41,19.42,84000.0,16.2921,16.2921,16.2837,16.2921,84000.0
2012-03-21 12:40:00,19.42,19.43,19.41,19.43,87800.0,16.2921,16.3005,16.2837,16.3005,87800.0
2012-03-21 12:50:00,19.42,19.45,19.42,19.45,57600.0,16.2921,16.3173,16.2921,16.3173,57600.0
2012-03-21 13:00:00,19.45,19.45,19.41,19.42,116800.0,16.3173,16.3173,16.2837,16.2921,116800.0
2012-03-21 13:10:00,19.42,19.42,19.4,19.4,70000.0,16.2921,16.2921,16.2753,16.2753,70000.0
2012-03-21 13:20:00,19.4,19.41,19.39,19.4,69200.0,16.2753,16.2837,16.2669,16.2753,69200.0
2012-03-21 13:30:00,19.4,19.4,19.36,19.38,113400.0,16.2753,16.2753,16.2418,16.2586,113400.0
2012-03-21 13:40:00,19.38,19.4,19.38,19.39,65000.0,16.2586,16.2753,16.2586,16.2669,65000.0
2012-03-21 13:50:00,19.39,19.42,19.39,19.41,107200.0,16.2669,16.2921,16.2669,16.2837,107200.0
2012-03-21 14:00:00,19.41,19.43,19.41,19.43,120600.0,16.2837,16.3005,16.2837,16.3005,120600.0
2012-03-21 14:10:00,19.43,19.47,19.42,19.46,132000.0,16.3005,16.3341,16.2921,16.3257,132000.0
2012-03-21 14:20:00,19.46,19.48,19.45,19.48,171600.0,16.3257,16.3425,16.3173,16.3425,171600.0
2012-03-21 14:30:00,19.47,19.5,19.47,19.5,209200.0,16.3341,16.3592,16.3341,16.3592,209200.0
2012-03-21 14:40:00,19.49,19.5,19.48,19.48,165000.0,16.3508,16.3592,16.3425,16.3425,165000.0
2012-03-21 14:50:00,19.48,19.5,19.48,19.49,155400.0,16.3425,16.3592,16.3425,16.3508,155400.0
2012-03-21 15:00:00,19.49,19.51,19.49,19.5,212200.0,16.3508,16.3676,16.3508,16.3592,212200.0
2012-03-21 15:10:00,19.5,19.5,19.48,19.48,151400.0,16.3592,16.3592,16.3425,16.3425,151400.0
2012-03-21 15:20:00,19.48,19.49,19.48,19.49,137000.0,16.3425,16.3508,16.3425,16.3508,137000.0
2012-03-21 15:30:00,19.49,19.5,19.48,19.5,199600.0,16.3508,16.3592,16.3425,16.3592,199600.0
2012-03-21 15:40:00,19.5,19.5,19.47,19.49,256000.0,16.3592,16.3592,16.3341,16.3508,256000.0
2012-03-21 15:50:00,19.48,19.49,19.44,19.46,539000.0,16.3425,16.3508,16.3089,16.3257,539000.0
2012-03-22 09:30:00,19.31,19.41,19.28,19.39,282200.0,16.1998,16.2837,16.1747,16.2669,282200.0
2012-03-22 09:40:00,19.39,19.49,19.34,19.48,475400.0,16.2669,16.3508,16.225,16.3425,475400.0
2012-03-22 09:50:00,19.48,19.48,19.42,19.42,117000.0,16.3425,16.3425,16.2921,16.2921,117000.0
2012-03-22 10:00:00,19.42,19.46,19.41,19.44,95800.0,16.2921,16.3257,16.2837,16.3089,95800.0
2012-03-22 10:10:00,19.44,19.45,19.4,19.42,92400.0,16.3089,16.3173,16.2753,16.2921,92400.0
2012-03-22 10:20:00,19.42,19.43,19.4,19.42,122800.0,16.2921,16.3005,16.2753,16.2921,122800.0
2012-03-22 10:30:00,19.43,19.45,19.41,19.43,83600.0,16.3005,16.3173,16.2837,16.3005,83600.0
2012-03-22 10:40:00,19.43,19.43,19.41,19.43,152600.0,16.3005,16.3005,16.2837,16.3005,152600.0
2012-03-22 10:50:00,19.43,19.43,19.36,19.39,222800.0,16.3005,16.3005,16.2418,16.2669,222800.0
2012-03-22 11:00:00,19.39,19.4,19.36,19.4,151800.0,16.2669,16.2753,16.2418,16.2753,151800.0
2012-03-22 11:10:00,19.39,19.45,19.39,19.42,256000.0,16.2669,16.3173,16.2669,16.2921,256000.0
2012-03-22 11:20:00,19.42,19.42,19.39,19.41,187600.0,16.2921,16.2921,16.2669,16.2837,187600.0
2012-03-22 11:30:00,19.41,19.42,19.39,19.42,146000.0,16.2837,16.2921,16.2669,16.2921,146000.0
2012-03-22 11:40:00,19.42,19.44,19.41,19.41,91400.0,16.2921,16.3089,16.2837,16.2837,91400.0
2012-03-22 11:50:00,19.41,19.44,19.41,19.44,65600.0,16.2837,16.3089,16.2837,16.3089,65600.0
2012-03-22 12:00:00,19.43,19.45,19.4,19.4,102800.0,16.3005,16.3173,16.2753,16.2753,102800.0
2012-03-22 12:10:00,19.4,19.41,19.4,19.4,141400.0,16.2753,16.2837,16.2753,16.2753,141400.0
2012-03-22 12:20:00,19.4,19.41,19.4,19.41,71000.0,16.2753,16.2837,16.2753,16.2837,71000.0
2012-03-22 12:30:00,19.41,19.43,19.41,19.43,62800.0,16.2837,16.3005,16.2837,16.3005,62800.0
2012-03-22 12:40:00,19.43,19.43,19.41,19.42,128000.0,16.3005,16.3005,16.2837,16.2921,128000.0
2012-03-22 12:50:00,19.42,19.42,19.41,19.42,99200.0,16.2921,16.2921,16.2837,16.2921,99200.0
2012-03-22 13:00:00,19.42,19.45,19.42,19.45,91800.0,16.2921,16.3173,16.2921,16.3173,91800.0
2012-03-22 13:10:00,19.45,19.45,19.42,19.42,74800.0,16.3173,16.3173,16.2921,16.2921,74800.0
2012-03-22 13:20:00,19.42,19.43,19.4,19.42,126200.0,16.2921,16.3005,16.2753,16.2921,126200.0
2012-03-22 13:30:00,19.42,19.42,19.41,19.42,115400.0,16.2921,16.2921,16.2837,16.2921,115400.0
2012-03-22 13:40:00,19.42,19.43,19.41,19.42,116600.0,16.2921,16.3005,16.2837,16.2921,116600.0
2012-03-22 13:50:00,19.42,19.42,19.41,19.41,105200.0,16.2921,16.2921,16.2837,16.2837,105200.0
2012-03-22 14:00:00,19.41,19.41,19.4,19.41,88000.0,16.2837,16.2837,16.2753,16.2837,88000.0
2012-03-22 14:10:00,19.41,19.41,19.4,19.4,73000.0,16.2837,16.2837,16.2753,16.2753,73000.0
2012-03-22 14:20:00,19.4,19.42,19.4,19.42,120800.0,16.2753,16.2921,16.2753,16.2921,120800.0
2012-03-22 14:30:00,19.42,19.42,19.41,19.41,141400.0,16.2921,16.2921,16.2837,16.2837,141400.0
2012-03-22 14:40:00,19.42,19.43,19.41,19.42,95400.0,16.2921,16.3005,16.2837,16.2921,95400.0
2012-03-22 14:50:00,19.42,19.42,19.42,19.42,118200.0,16.2921,16.2921,16.2921,16.2921,118200.0
2012-03-22 15:00:00,19.42,19.42,19.39,19.4,148400.0,16.2921,16.2921,16.2669,16.2753,148400.0
2012-03-22 15:10:00,19.4,19.41,19.38,19.39,154800.0,16.2753,16.2837,16.2586,16.2669,154800.0
2012-03-22 15:20:00,19.39,19.42,19.38,19.42,258000.0,16.2669,16.2921,16.2586,16.2921,258000.0
2012-03-22 15:30:00,19.42,19.45,19.41,19.45,215800.0,16.2921,16.3173,16.2837,16.3173,215800.0
2012-03-22 15:40:00,19.45,19.48,19.44,19.47,437800.0,16.3173,16.3425,16.3089,16.3341,437800.0
2012-03-22 15:50:00,19.47,19.48,19.45,19.45,540600.0,16.3341,16.3425,16.3173,16.3173,540600.0
2012-03-23 09:30:00,19.43,19.45,19.28,19.28,274000.0,16.3005,16.3173,16.1747,16.1747,274000.0
2012-03-23 09:40:00,19.28,19.28,19.23,19.24,442600.0,16.1747,16.1747,16.1327,16.1411,442600.0
2012-03-23 09:50:00,19.25,19.25,19.17,19.2,233600.0,16.1495,16.1495,16.0824,16.1076,233600.0
2012-03-23 10:00:00,19.2,19.21,19.13,19.13,308600.0,16.1076,16.1159,16.0488,16.0488,308600.0
2012-03-23 10:10:00,19.14,19.17,19.11,19.14,228800.0,16.0572,16.0824,16.032,16.0572,228800.0
2012-03-23 10:20:00,19.14,19.17,19.13,19.13,141000.0,16.0572,16.0824,16.0488,16.0488,141000.0
2012-03-23 10:30:00,19.12,19.16,19.12,19.15,193200.0,16.0404,16.074,16.0404,16.0656,193200.0
2012-03-23 10:40:00,19.15,19.2,19.15,19.2,211400.0,16.0656,16.1076,16.0656,16.1076,211400.0
2012-03-23 10:50:00,19.2,19.22,19.18,19.18,240800.0,16.1076,16.1243,16.0908,16.0908,240800.0
2012-03-23 11:00:00,19.18,19.21,19.18,19.19,229400.0,16.0908,16.1159,16.0908,16.0992,229400.0
2012-03-23 11:10:00,19.18,19.22,19.18,19.21,159200.0,16.0908,16.1243,16.0908,16.1159,159200.0
2012-03-23 11:20:00,19.21,19.22,19.18,19.21,223600.0,16.1159,16.1243,16.0908,16.1159,223600.0
2012-03-23 11:30:00,19.21,19.24,19.21,19.22,156800.0,16.1159,16.1411,16.1159,16.1243,156800.0
2012-03-23 11:40:00,19.22,19.25,19.21,19.25,243400.0,16.1243,16.1495,16.1159,16.1495,243400.0
2012-03-23 11:50:00,19.25,19.25,19.24,19.25,110800.0,16.1495,16.1495,16.1411,16.1495,110800.0
2012-03-23 12:00:00,19.25,19.27,19.25,19.25,115600.0,16.1495,16.1663,16.1495,16.1495,115600.0
2012-03-23 12:10:00,19.25,19.25,19.24,19.25,102800.0,16.1495,16.1495,16.1411,16.1495,102800.0
2012-03-23 12:20:00,19.25,19.26,19.25,19.25,57800.0,16.1495,16.1579,16.1495,16.1495,57800.0
2012-03-23 12:30:00,19.25,19.26,19.24,19.25,77800.0,16.1495,16.1579,16.1411,16.1495,77800.0
2012-03-23 12:40:00,19.24,19.28,19.24,19.25,71600.0,16.1411,16.1747,16.1411,16.1495,71600.0
2012-03-23 12:50:00,19.25,19.27,19.25,19.26,185800.0,16.1495,16.1663,16.1495,16.1579,185800.0
2012-03-23 13:00:00,19.26,19.27,19.25,19.27,90000.0,16.1579,16.1663,16.1495,16.1663,90000.0
2012-03-23 13:10:00,19.27,19.29,19.25,19.28,108000.0,16.1663,16.1831,16.1495,16.1747,108000.0
2012-03-23 13:20:00,19.29,19.31,19.28,19.31,61400.0,16.1831,16.1998,16.1747,16.1998,61400.0
2012-03-23 13:30:00,19.31,19.32,19.3,19.3,85600.0,16.1998,16.2082,16.1914,16.1914,85600.0
2012-03-23 13:40:00,19.3,19.32,19.3,19.32,59400.0,16.1914,16.2082,16.1914,16.2082,59400.0
2012-03-23 13:50:00,19.31,19.32,19.29,19.3,142000.0,16.1998,16.2082,16.1831,16.1914,142000.0
2012-03-23 14:00:00,19.3,19.32,19.3,19.32,56400.0,16.1914,16.2082,16.1914,16.2082,56400.0
2012-03-23 14:10:00,19.31,19.35,19.31,19.35,60600.0,16.1998,16.2334,16.1998,16.2334,60600.0
2012-03-23 14:20:00,19.35,19.36,19.34,19.34,163400.0,16.2334,16.2418,16.225,16.225,163400.0
2012-03-23 14:30:00,19.35,19.35,19.33,19.34,86400.0,16.2334,16.2334,16.2166,16.225,86400.0
2012-03-23 14:40:00,19.33,19.34,19.33,19.34,62400.0,16.2166,16.225,16.2166,16.225,62400.0
2012-03-23 14:50:00,19.34,19.36,19.33,19.34,172000.0,16.225,16.2418,16.2166,16.225,172000.0
2012-03-23 15:00:00,19.35,19.35,19.33,19.33,94800.0,16.2334,16.2334,16.2166,16.2166,94800.0
2012-03-23 15:10:00,19.33,19.34,19.32,19.34,103200.0,16.2166,16.225,16.2082,16.225,103200.0
2012-03-23 15:20:00,19.33,19.34,19.3,19.31,221800.0,16.2166,16.225,16.1914,16.1998,221800.0
2012-03-23 15:30:00,19.31,19.34,19.31,19.33,186200.0,16.1998,16.225,16.1998,16.2166,186200.0
2012-03-23 15:40:00,19.33,19.34,19.3,19.3,378400.0,16.2166,16.225,16.1914,16.1914,378400.0
2012-03-23 15:50:00,19.3,19.33,19.3,19.32,408800.0,16.1914,16.2166,16.1914,16.2082,408800.0
2012-03-26 09:30:00,19.53,19.69,19.52,19.65,577400.0,16.3844,16.5186,16.376,16.4851,577400.0
2012-03-26 09:40:00,19.65,19.7,19.6,19.61,253200.0,16.4851,16.527,16.4431,16.4515,253200.0
2012-03-26 09:50:00,19.61,19.62,19.58,19.61,195200.0,16.4515,16.4599,16.4263,16.4515,195200.0
2012-03-26 10:00:00,19.6,19.65,19.59,19.65,183800.0,16.4431,16.4851,16.4347,16.4851,183800.0
2012-03-26 10:10:00,19.65,19.65,19.6,19.62,163600.0,16.4851,16.4851,16.4431,16.4599,163600.0
2012-03-26 10:20:00,19.61,19.62,19.59,19.59,114000.0,16.4515,16.4599,16.4347,16.4347,114000.0
2012-03-26 10:30:00,19.59,19.59,19.54,19.55,100600.0,16.4347,16.4347,16.3928,16.4012,100600.0
2012-03-26 10:40:00,19.54,19.54,19.5,19.52,126800.0,16.3928,16.3928,16.3592,16.376,126800.0
2012-03-26 10:50:00,19.52,19.52,19.5,19.51,111800.0,16.376,16.376,16.3592,16.3676,111800.0
2012-03-26 11:00:00,19.51,19.55,19.51,19.55,197600.0,16.3676,16.4012,16.3676,16.4012,197600.0
2012-03-26 11:10:00,19.54,19.56,19.54,19.54,125200.0,16.3928,16.4096,16.3928,16.3928,125200.0
2012-03-26 11:20:00,19.54,19.55,19.54,19.54,113000.0,16.3928,16.4012,16.3928,16.3928,113000.0
2012-03-26 11:30:00,19.54,19.56,19.53,19.55,76400.0,16.3928,16.4096,16.3844,16.4012,76400.0
2012-03-26 11:40:00,19.56,19.56,19.55,19.56,84200.0,16.4096,16.4096,16.4012,16.4096,84200.0
2012-03-26 11:50:00,19.56,19.56,19.55,19.55,75000.0,16.4096,16.4096,16.4012,16.4012,75000.0
2012-03-26 12:00:00,19.55,19.57,19.55,19.57,128200.0,16.4012,16.418,16.4012,16.418,128200.0
2012-03-26 12:10:00,19.56,19.59,19.56,19.58,111400.0,16.4096,16.4347,16.4096,16.4263,111400.0
2012-03-26 12:20:00,19.57,19.58,19.56,19.57,108800.0,16.418,16.4263,16.4096,16.418,108800.0
2012-03-26 12:30:00,19.57,19.57,19.55,19.55,115400.0,16.418,16.418,16.4012,16.4012,115400.0
2012-03-26 12:40:00,19.56,19.56,19.53,19.54,185400.0,16.4096,16.4096,16.3844,16.3928,185400.0
2012-03-26 12:50:00,19.54,19.55,19.53,19.54,205800.0,16.3928,16.4012,16.3844,16.3928,205800.0
2012-03-26 13:00:00,19.54,19.55,19.53,19.53,285000.0,16.3928,16.4012,16.3844,16.3844,285000.0
2012-03-26 13:10:00,19.53,19.54,19.52,19.52,139600.0,16.3844,16.3928,16.376,16.376,139600.0
2012-03-26 13:20:00,19.52,19.54,19.52,19.53,148200.0,16.376,16.3928,16.376,16.3844,148200.0
2012-03-26 13:30:00,19.54,19.59,19.54,19.57,126200.0,16.3928,16.4347,16.3928,16.418,126200.0
2012-03-26 13:40:00,19.57,19.57,19.55,19.56,132400.0,16.418,16.418,16.4012,16.4096,132400.0
2012-03-26 13:50:00,19.56,19.57,19.56,19.57,99200.0,16.4096,16.418,16.4096,16.418,99200.0
2012-03-26 14:00:00,19.57,19.57,19.55,19.57,139400.0,16.418,16.418,16.4012,16.418,139400.0
2012-03-26 14:10:00,19.57,19.58,19.56,19.57,75000.0,16.418,16.4263,16.4096,16.418,75000.0
2012-03-26 14:20:00,19.57,19.61,19.57,19.61,126800.0,16.418,16.4515,16.418,16.4515,126800.0
2012-03-26 14:30:00,19.61,19.64,19.61,19.64,128600.0,16.4515,16.4767,16.4515,16.4767,128600.0
2012-03-26 14:40:00,19.64,19.68,19.64,19.67,174800.0,16.4767,16.5102,16.4767,16.5019,174800.0
2012-03-26 14:50:00,19.67,19.68,19.66,19.67,130000.0,16.5019,16.5102,16.4935,16.5019,130000.0
2012-03-26 15:00:00,19.67,19.69,19.66,19.67,175000.0,16.5019,16.5186,16.4935,16.5019,175000.0
2012-03-26 15:10:00,19.68,19.68,19.67,19.68,145600.0,16.5102,16.5102,16.5019,16.5102,145600.0
2012-03-26 15:20:00,19.68,19.68,19.64,19.65,129200.0,16.5102,16.5102,16.4767,16.4851,129200.0
2012-03-26 15:30:00,19.65,19.66,19.64,19.66,110600.0,16.4851,16.4935,16.4767,16.4935,110600.0
2012-03-26 15:40:00,19.65,19.71,19.65,19.71,321200.0,16.4851,16.5354,16.4851,16.5354,321200.0
2012-03-26 15:50:00,19.7,19.7,19.68,19.7,543800.0,16.527,16.527,16.5102,16.527,543800.0
2012-03-27 09:30:00,19.74,19.82,19.7,19.77,293600.0,16.5606,16.6277,16.527,16.5857,293600.0
2012-03-27 09:40:00,19.77,19.8,19.74,19.77,180200.0,16.5857,16.6109,16.5606,16.5857,180200.0
2012-03-27 09:50:00,19.77,19.77,19.73,19.75,116800.0,16.5857,16.5857,16.5522,16.569,116800.0
2012-03-27 10:00:00,19.75,19.76,19.71,19.75,116800.0,16.569,16.5774,16.5354,16.569,116800.0
2012-03-27 10:10:00,19.75,19.78,19.75,19.77,216800.0,16.569,16.5941,16.569,16.5857,216800.0
2012-03-27 10:20:00,19.77,19.77,19.75,19.76,110200.0,16.5857,16.5857,16.569,16.5774,110200.0
2012-03-27 10:30:00,19.76,19.77,19.74,19.76,109000.0,16.5774,16.5857,16.5606,16.5774,109000.0
2012-03-27 10:40:00,19.75,19.77,19.74,19.75,114200.0,16.569,16.5857,16.5606,16.569,114200.0
2012-03-27 10:50:00,19.75,19.75,19.73,19.73,78800.0,16.569,16.569,16.5522,16.5522,78800.0
2012-03-27 11:00:00,19.73,19.78,19.73,19.78,79400.0,16.5522,16.5941,16.5522,16.5941,79400.0
2012-03-27 11:10:00,19.77,19.79,19.74,19.75,109600.0,16.5857,16.6025,16.5606,16.569,109600.0
2012-03-27 11:20:00,19.75,19.77,19.74,19.75,100800.0,16.569,16.5857,16.5606,16.569,100800.0
2012-03-27 11:30:00,19.75,19.75,19.74,19.74,60200.0,16.569,16.569,16.5606,16.5606,60200.0
2012-03-27 11:40:00,19.74,19.74,19.73,19.74,66600.0,16.5606,16.5606,16.5522,16.5606,66600.0
2012-03-27 11:50:00,19.73,19.75,19.73,19.75,86000.0,16.5522,16.569,16.5522,16.569,86000.0
2012-03-27 12:00:00,19.75,19.81,19.75,19.81,236200.0,16.569,16.6193,16.569,16.6193,236200.0
2012-03-27 12:10:00,19.81,19.83,19.81,19.81,78600.0,16.6193,16.6361,16.6193,16.6193,78600.0
2012-03-27 12:20:00,19.81,19.82,19.8,19.81,60200.0,16.6193,16.6277,16.6109,16.6193,60200.0
2012-03-27 12:30:00,19.81,19.81,19.8,19.8,78600.0,16.6193,16.6193,16.6109,16.6109,78600.0
2012-03-27 12:40:00,19.8,19.81,19.8,19.8,38000.0,16.6109,16.6193,16.6109,16.6109,38000.0
2012-03-27 12:50:00,19.8,19.82,19.79,19.82,111400.0,16.6109,16.6277,16.6025,16.6277,111400.0
2012-03-27 13:00:00,19.82,19.82,19.8,19.81,85400.0,16.6277,16.6277,16.6109,16.6193,85400.0
2012-03-27 13:10:00,19.81,19.81,19.8,19.81,80600.0,16.6193,16.6193,16.6109,16.6193,80600.0
2012-03-27 13:20:00,19.8,19.82,19.79,19.81,99000.0,16.6109,16.6277,16.6025,16.6193,99000.0
2012-03-27 13:30:00,19.81,19.82,19.8,19.8,238200.0,16.6193,16.6277,16.6109,16.6109,238200.0
2012-03-27 13:40:00,19.81,19.82,19.8,19.81,59200.0,16.6193,16.6277,16.6109,16.6193,59200.0
2012-03-27 13:50:00,19.81,19.82,19.8,19.8,72600.0,16.6193,16.6277,16.6109,16.6109,72600.0
2012-03-27 14:00:00,19.8,19.81,19.79,19.8,64800.0,16.6109,16.6193,16.6025,16.6109,64800.0
2012-03-27 14:10:00,19.8,19.82,19.79,19.8,106400.0,16.6109,16.6277,16.6025,16.6109,106400.0
2012-03-27 14:20:00,19.8,19.8,19.8,19.8,60800.0,16.6109,16.6109,16.6109,16.6109,60800.0
2012-03-27 14:30:00,19.81,19.82,19.8,19.82,118400.0,16.6193,16.6277,16.6109,16.6277,118400.0
2012-03-27 14:40:00,19.81,19.83,19.81,19.83,115800.0,16.6193,16.6361,16.6193,16.6361,115800.0
2012-03-27 14:50:00,19.83,19.83,19.81,19.83,146600.0,16.6361,16.6361,16.6193,16.6361,146600.0
2012-03-27 15:00:00,19.83,19.83,19.82,19.82,282200.0,16.6361,16.6361,16.6277,16.6277,282200.0
2012-03-27 15:10:00,19.82,19.82,19.79,19.79,145800.0,16.6277,16.6277,16.6025,16.6025,145800.0
2012-03-27 15:20:00,19.8,19.8,19.76,19.77,150800.0,16.6109,16.6109,16.5774,16.5857,150800.0
2012-03-27 15:30:00,19.77,19.78,19.76,19.78,178800.0,16.5857,16.5941,16.5774,16.5941,178800.0
2012-03-27 15:40:00,19.78,19.79,19.76,19.78,327600.0,16.5941,16.6025,16.5774,16.5941,327600.0
2012-03-27 15:50:00,19.78,19.78,19.74,19.76,700400.0,16.5941,16.5941,16.5606,16.5774,700400.0
2012-03-28 09:30:00,19.71,19.8,19.64,19.74,171800.0,16.5354,16.6109,16.4767,16.5606,171800.0
2012-03-28 09:40:00,19.75,19.75,19.64,19.66,218600.0,16.569,16.569,16.4767,16.4935,218600.0
2012-03-28 09:50:00,19.65,19.71,19.63,19.7,327000.0,16.4851,16.5354,16.4683,16.527,327000.0
2012-03-28 10:00:00,19.7,19.72,19.67,19.67,218000.0,16.527,16.5438,16.5019,16.5019,218000.0
2012-03-28 10:10:00,19.67,19.68,19.64,19.67,150400.0,16.5019,16.5102,16.4767,16.5019,150400.0
2012-03-28 10:20:00,19.67,19.69,19.65,19.65,178200.0,16.5019,16.5186,16.4851,16.4851,178200.0
2012-03-28 10:30:00,19.66,19.67,19.63,19.65,138400.0,16.4935,16.5019,16.4683,16.4851,138400.0
2012-03-28 10:40:00,19.65,19.65,19.63,19.65,110400.0,16.4851,16.4851,16.4683,16.4851,110400.0
2012-03-28 10:50:00,19.65,19.65,19.61,19.63,128800.0,16.4851,16.4851,16.4515,16.4683,128800.0
2012-03-28 11:00:00,19.62,19.65,19.61,19.64,116000.0,16.4599,16.4851,16.4515,16.4767,116000.0
2012-03-28 11:10:00,19.64,19.68,19.64,19.68,111800.0,16.4767,16.5102,16.4767,16.5102,111800.0
2012-03-28 11:20:00,19.68,19.68,19.67,19.68,79400.0,16.5102,16.5102,16.5019,16.5102,79400.0
2012-03-28 11:30:00,19.67,19.68,19.63,19.63,97400.0,16.5019,16.5102,16.4683,16.4683,97400.0
2012-03-28 11:40:00,19.63,19.64,19.6,19.6,104800.0,16.4683,16.4767,16.4431,16.4431,104800.0
2012-03-28 11:50:00,19.6,19.6,19.54,19.56,158400.0,16.4431,16.4431,16.3928,16.4096,158400.0
2012-03-28 12:00:00,19.56,19.57,19.55,19.56,68200.0,16.4096,16.418,16.4012,16.4096,68200.0
2012-03-28 12:10:00,19.56,19.58,19.55,19.57,147400.0,16.4096,16.4263,16.4012,16.418,147400.0
2012-03-28 12:20:00,19.57,19.6,19.56,19.6,96400.0,16.418,16.4431,16.4096,16.4431,96400.0
2012-03-28 12:30:00,19.59,19.6,19.56,19.57,86600.0,16.4347,16.4431,16.4096,16.418,86600.0
2012-03-28 12:40:00,19.56,19.58,19.56,19.57,79600.0,16.4096,16.4263,16.4096,16.418,79600.0
2012-03-28 12:50:00,19.57,19.57,19.55,19.55,69200.0,16.418,16.418,16.4012,16.4012,69200.0
2012-03-28 13:00:00,19.55,19.58,19.55,19.58,72400.0,16.4012,16.4263,16.4012,16.4263,72400.0
2012-03-28 13:10:00,19.58,19.58,19.55,19.55,70000.0,16.4263,16.4263,16.4012,16.4012,70000.0
2012-03-28 13:20:00,19.55,19.55,19.53,19.54,56000.0,16.4012,16.4012,16.3844,16.3928,56000.0
2012-03-28 13:30:00,19.55,19.58,19.54,19.58,81400.0,16.4012,16.4263,16.3928,16.4263,81400.0
2012-03-28 13:40:00,19.58,19.59,19.55,19.56,95600.0,16.4263,16.4347,16.4012,16.4096,95600.0
2012-03-28 13:50:00,19.56,19.59,19.56,19.59,95600.0,16.4096,16.4347,16.4096,16.4347,95600.0
2012-03-28 14:00:00,19.58,19.59,19.54,19.55,103000.0,16.4263,16.4347,16.3928,16.4012,103000.0
2012-03-28 14:10:00,19.55,19.57,19.54,19.57,72800.0,16.4012,16.418,16.3928,16.418,72800.0
2012-03-28 14:20:00,19.57,19.57,19.54,19.56,127000.0,16.418,16.418,16.3928,16.4096,127000.0
2012-03-28 14:30:00,19.56,19.6,19.56,19.59,164200.0,16.4096,16.4431,16.4096,16.4347,164200.0
2012-03-28 14:40:00,19.59,19.63,19.59,19.61,134600.0,16.4347,16.4683,16.4347,16.4515,134600.0
2012-03-28 14:50:00,19.61,19.64,19.6,19.63,101800.0,16.4515,16.4767,16.4431,16.4683,101800.0
2012-03-28 15:00:00,19.64,19.66,19.63,19.65,113400.0,16.4767,16.4935,16.4683,16.4851,113400.0
2012-03-28 15:10:00,19.64,19.65,19.63,19.65,111000.0,16.4767,16.4851,16.4683,16.4851,111000.0
2012-03-28 15:20:00,19.65,19.67,19.64,19.67,152400.0,16.4851,16.5019,16.4767,16.5019,152400.0
2012-03-28 15:30:00,19.66,19.68,19.66,19.67,191000.0,16.4935,16.5102,16.4935,16.5019,191000.0
2012-03-28 15:40:00,19.68,19.73,19.67,19.72,283400.0,16.5102,16.5522,16.5019,16.5438,283400.0
2012-03-28 15:50:00,19.72,19.74,19.71,19.74,798000.0,16.5438,16.5606,16.5354,16.5606,798000.0
2012-03-29 09:30:00,19.58,19.66,19.56,19.61,216200.0,16.4263,16.4935,16.4096,16.4515,216200.0
2012-03-29 09:40:00,19.61,19.61,19.52,19.55,123400.0,16.4515,16.4515,16.376,16.4012,123400.0
2012-03-29 09:50:00,19.54,19.56,19.51,19.55,107400.0,16.3928,16.4096,16.3676,16.4012,107400.0
2012-03-29 10:00:00,19.54,19.59,19.52,19.57,139800.0,16.3928,16.4347,16.376,16.418,139800.0
2012-03-29 10:10:00,19.57,19.59,19.53,19.55,133400.0,16.418,16.4347,16.3844,16.4012,133400.0
2012-03-29 10:20:00,19.56,19.58,19.54,19.55,89000.0,16.4096,16.4263,16.3928,16.4012,89000.0
2012-03-29 10:30:00,19.55,19.58,19.54,19.57,128800.0,16.4012,16.4263,16.3928,16.418,128800.0
2012-03-29 10:40:00,19.57,19.64,19.57,19.61,123600.0,16.418,16.4767,16.418,16.4515,123600.0
2012-03-29 10:50:00,19.61,19.61,19.59,19.61,67000.0,16.4515,16.4515,16.4347,16.4515,67000.0
2012-03-29 11:00:00,19.61,19.64,19.59,19.63,116200.0,16.4515,16.4767,16.4347,16.4683,116200.0
2012-03-29 11:10:00,19.64,19.65,19.6,19.61,104800.0,16.4767,16.4851,16.4431,16.4515,104800.0
2012-03-29 11:20:00,19.62,19.63,19.59,19.59,140400.0,16.4599,16.4683,16.4347,16.4347,140400.0
2012-03-29 11:30:00,19.59,19.6,19.55,19.55,232000.0,16.4347,16.4431,16.4012,16.4012,232000.0
2012-03-29 11:40:00,19.54,19.56,19.54,19.54,88600.0,16.3928,16.4096,16.3928,16.3928,88600.0
2012-03-29 11:50:00,19.54,19.54,19.5,19.5,101000.0,16.3928,16.3928,16.3592,16.3592,101000.0
2012-03-29 12:00:00,19.51,19.53,19.51,19.52,114400.0,16.3676,16.3844,16.3676,16.376,114400.0
2012-03-29 12:10:00,19.52,19.53,19.52,19.52,66000.0,16.376,16.3844,16.376,16.376,66000.0
2012-03-29 12:20:00,19.52,19.52,19.5,19.51,79400.0,16.376,16.376,16.3592,16.3676,79400.0
2012-03-29 12:30:00,19.52,19.52,19.48,19.5,132800.0,16.376,16.376,16.3425,16.3592,132800.0
2012-03-29 12:40:00,19.49,19.51,19.48,19.49,90800.0,16.3508,16.3676,16.3425,16.3508,90800.0
2012-03-29 12:50:00,19.49,19.52,19.49,19.51,56000.0,16.3508,16.376,16.3508,16.3676,56000.0
2012-03-29 13:00:00,19.51,19.51,19.49,19.5,86200.0,16.3676,16.3676,16.3508,16.3592,86200.0
2012-03-29 13:10:00,19.5,19.53,19.5,19.52,132000.0,16.3592,16.3844,16.3592,16.376,132000.0
2012-03-29 13:20:00,19.52,19.52,19.51,19.52,56000.0,16.376,16.376,16.3676,16.376,56000.0
2012-03-29 13:30:00,19.52,19.55,19.51,19.53,82600.0,16.376,16.4012,16.3676,16.3844,82600.0
2012-03-29 13:40:00,19.54,19.54,19.52,19.53,70200.0,16.3928,16.3928,16.376,16.3844,70200.0
2012-03-29 13:50:00,19.53,19.54,19.52,19.54,86600.0,16.3844,16.3928,16.376,16.3928,86600.0
2012-03-29 14:00:00,19.54,19.56,19.53,19.55,101800.0,16.3928,16.4096,16.3844,16.4012,101800.0
2012-03-29 14:10:00,19.55,19.56,19.55,19.56,131200.0,16.4012,16.4096,16.4012,16.4096,131200.0
2012-03-29 14:20:00,19.57,19.58,19.56,19.57,76800.0,16.418,16.4263,16.4096,16.418,76800.0
2012-03-29 14:30:00,19.57,19.58,19.56,19.57,73800.0,16.418,16.4263,16.4096,16.418,73800.0
2012-03-29 14:40:00,19.57,19.59,19.56,19.59,82800.0,16.418,16.4347,16.4096,16.4347,82800.0
2012-03-29 14:50:00,19.59,19.59,19.58,19.58,39200.0,16.4347,16.4347,16.4263,16.4263,39200.0
2012-03-29 15:00:00,19.58,19.59,19.57,19.59,103800.0,16.4263,16.4347,16.418,16.4347,103800.0
2012-03-29 15:10:00,19.59,19.64,19.58,19.61,243600.0,16.4347,16.4767,16.4263,16.4515,243600.0
2012-03-29 15:20:00,19.6,19.61,19.55,19.55,114800.0,16.4431,16.4515,16.4012,16.4012,114800.0
2012-03-29 15:30:00,19.56,19.61,19.55,19.59,203200.0,16.4096,16.4515,16.4012,16.4347,203200.0
2012-03-29 15:40:00,19.59,19.61,19.58,19.6,192600.0,16.4347,16.4515,16.4263,16.4431,192600.0
2012-03-29 15:50:00,19.6,19.63,19.59,19.61,282800.0,16.4431,16.4683,16.4347,16.4515,282800.0
2012-03-30 09:30:00,19.68,19.74,19.58,19.65,424000.0,16.5102,16.5606,16.4263,16.4851,424000.0
2012-03-30 09:40:00,19.65,19.71,19.63,19.7,171800.0,16.4851,16.5354,16.4683,16.527,171800.0
2012-03-30 09:50:00,19.7,19.71,19.64,19.65,235600.0,16.527,16.5354,16.4767,16.4851,235600.0
2012-03-30 10:00:00,19.64,19.68,19.6,19.67,118000.0,16.4767,16.5102,16.4431,16.5019,118000.0
2012-03-30 10:10:00,19.67,19.71,19.65,19.7,100000.0,16.5019,16.5354,16.4851,16.527,100000.0
2012-03-30 10:20:00,19.7,19.72,19.66,19.69,153400.0,16.527,16.5438,16.4935,16.5186,153400.0
2012-03-30 10:30:00,19.69,19.71,19.63,19.64,172400.0,16.5186,16.5354,16.4683,16.4767,172400.0
2012-03-30 10:40:00,19.64,19.65,19.61,19.63,91600.0,16.4767,16.4851,16.4515,16.4683,91600.0
2012-03-30 10:50:00,19.63,19.65,19.61,19.61,117000.0,16.4683,16.4851,16.4515,16.4515,117000.0
2012-03-30 11:00:00,19.61,19.66,19.61,19.63,146000.0,16.4515,16.4935,16.4515,16.4683,146000.0
2012-03-30 11:10:00,19.62,19.68,19.62,19.68,85200.0,16.4599,16.5102,16.4599,16.5102,85200.0
2012-03-30 11:20:00,19.68,19.71,19.67,19.69,219600.0,16.5102,16.5354,16.5019,16.5186,219600.0
2012-03-30 11:30:00,19.7,19.72,19.69,19.71,188800.0,16.527,16.5438,16.5186,16.5354,188800.0
2012-03-30 11:40:00,19.71,19.71,19.67,19.68,60400.0,16.5354,16.5354,16.5019,16.5102,60400.0
2012-03-30 11:50:00,19.68,19.7,19.66,19.67,102400.0,16.5102,16.527,16.4935,16.5019,102400.0
2012-03-30 12:00:00,19.67,19.7,19.67,19.68,145000.0,16.5019,16.527,16.5019,16.5102,145000.0
2012-03-30 12:10:00,19.68,19.71,19.68,19.7,76800.0,16.5102,16.5354,16.5102,16.527,76800.0
2012-03-30 12:20:00,19.69,19.72,19.69,19.72,65000.0,16.5186,16.5438,16.5186,16.5438,65000.0
2012-03-30 12:30:00,19.72,19.75,19.72,19.75,225400.0,16.5438,16.569,16.5438,16.569,225400.0
2012-03-30 12:40:00,19.75,19.75,19.73,19.74,146600.0,16.569,16.569,16.5522,16.5606,146600.0
2012-03-30 12:50:00,19.74,19.75,19.73,19.73,108400.0,16.5606,16.569,16.5522,16.5522,108400.0
2012-03-30 13:00:00,19.73,19.75,19.73,19.75,85000.0,16.5522,16.569,16.5522,16.569,85000.0
2012-03-30 13:10:00,19.75,19.75,19.74,19.75,127400.0,16.569,16.569,16.5606,16.569,127400.0
2012-03-30 13:20:00,19.75,19.78,19.75,19.77,124200.0,16.569,16.5941,16.569,16.5857,124200.0
2012-03-30 13:30:00,19.77,19.8,19.76,19.79,140200.0,16.5857,16.6109,16.5774,16.6025,140200.0
2012-03-30 13:40:00,19.79,19.8,19.78,19.8,85200.0,16.6025,16.6109,16.5941,16.6109,85200.0
2012-03-30 13:50:00,19.8,19.82,19.8,19.81,128200.0,16.6109,16.6277,16.6109,16.6193,128200.0
2012-03-30 14:00:00,19.81,19.82,19.8,19.81,108600.0,16.6193,16.6277,16.6109,16.6193,108600.0
2012-03-30 14:10:00,19.81,19.81,19.78,19.78,208600.0,16.6193,16.6193,16.5941,16.5941,208600.0
2012-03-30 14:20:00,19.79,19.79,19.77,19.78,91800.0,16.6025,16.6025,16.5857,16.5941,91800.0
2012-03-30 14:30:00,19.78,19.79,19.74,19.75,144200.0,16.5941,16.6025,16.5606,16.569,144200.0
2012-03-30 14:40:00,19.75,19.75,19.72,19.74,233200.0,16.569,16.569,16.5438,16.5606,233200.0
2012-03-30 14:50:00,19.74,19.77,19.74,19.75,171800.0,16.5606,16.5857,16.5606,16.569,171800.0
2012-03-30 15:00:00,19.75,19.8,19.75,19.79,267200.0,16.569,16.6109,16.569,16.6025,267200.0
2012-03-30 15:10:00,19.79,19.83,19.79,19.82,283800.0,16.6025,16.6361,16.6025,16.6277,283800.0
2012-03-30 15:20:00,19.82,19.83,19.81,19.83,273200.0,16.6277,16.6361,16.6193,16.6361,273200.0
2012-03-30 15:30:00,19.83,19.85,19.82,19.84,385200.0,16.6361,16.6529,16.6277,16.6445,385200.0
2012-03-30 15:40:00,19.84,19.86,19.82,19.82,760400.0,16.6445,16.6612,16.6277,16.6277,760400.0
2012-03-30 15:50:00,19.82,19.86,19.81,19.86,1676000.0,16.6277,16.6612,16.6193,16.6612,1676000.0
2012-04-02 09:30:00,19.85,19.99,19.84,19.97,548600.0,16.6529,16.7703,16.6445,16.7535,548600.0
2012-04-02 09:40:00,19.97,20.0,19.93,19.95,231800.0,16.7535,16.7787,16.72,16.7368,231800.0
2012-04-02 09:50:00,19.96,19.97,19.91,19.91,328400.0,16.7451,16.7535,16.7032,16.7032,328400.0
2012-04-02 10:00:00,19.91,19.94,19.88,19.89,372600.0,16.7032,16.7284,16.678,16.6864,372600.0
2012-04-02 10:10:00,19.89,19.89,19.85,19.85,203800.0,16.6864,16.6864,16.6529,16.6529,203800.0
2012-04-02 10:20:00,19.86,19.87,19.83,19.86,226200.0,16.6612,16.6696,16.6361,16.6612,226200.0
2012-04-02 10:30:00,19.86,19.89,19.85,19.88,211600.0,16.6612,16.6864,16.6529,16.678,211600.0
2012-04-02 10:40:00,19.88,19.88,19.87,19.88,103000.0,16.678,16.678,16.6696,16.678,103000.0
2012-04-02 10:50:00,19.88,19.88,19.86,19.88,152600.0,16.678,16.678,16.6612,16.678,152600.0
2012-04-02 11:00:00,19.88,19.88,19.85,19.85,205200.0,16.678,16.678,16.6529,16.6529,205200.0
2012-04-02 11:10:00,19.85,19.86,19.81,19.81,230200.0,16.6529,16.6612,16.6193,16.6193,230200.0
2012-04-02 11:20:00,19.82,19.82,19.79,19.8,186200.0,16.6277,16.6277,16.6025,16.6109,186200.0
2012-04-02 11:30:00,19.8,19.82,19.8,19.81,128800.0,16.6109,16.6277,16.6109,16.6193,128800.0
2012-04-02 11:40:00,19.81,19.85,19.81,19.85,223400.0,16.6193,16.6529,16.6193,16.6529,223400.0
2012-04-02 11:50:00,19.85,19.85,19.83,19.84,242200.0,16.6529,16.6529,16.6361,16.6445,242200.0
2012-04-02 12:00:00,19.84,19.91,19.83,19.89,207200.0,16.6445,16.7032,16.6361,16.6864,207200.0
2012-04-02 12:10:00,19.89,19.9,19.88,19.9,159000.0,16.6864,16.6948,16.678,16.6948,159000.0
2012-04-02 12:20:00,19.9,19.9,19.89,19.89,103600.0,16.6948,16.6948,16.6864,16.6864,103600.0
2012-04-02 12:30:00,19.9,19.9,19.89,19.89,137600.0,16.6948,16.6948,16.6864,16.6864,137600.0
2012-04-02 12:40:00,19.89,19.9,19.89,19.9,96000.0,16.6864,16.6948,16.6864,16.6948,96000.0
2012-04-02 12:50:00,19.89,19.91,19.88,19.89,188000.0,16.6864,16.7032,16.678,16.6864,188000.0
2012-04-02 13:00:00,19.88,19.9,19.88,19.9,142600.0,16.678,16.6948,16.678,16.6948,142600.0
2012-04-02 13:10:00,19.9,19.91,19.9,19.9,107200.0,16.6948,16.7032,16.6948,16.6948,107200.0
2012-04-02 13:20:00,19.9,19.91,19.88,19.89,135800.0,16.6948,16.7032,16.678,16.6864,135800.0
2012-04-02 13:30:00,19.89,19.89,19.88,19.88,111400.0,16.6864,16.6864,16.678,16.678,111400.0
2012-04-02 13:40:00,19.88,19.9,19.88,19.9,119200.0,16.678,16.6948,16.678,16.6948,119200.0
2012-04-02 13:50:00,19.89,19.9,19.89,19.89,67400.0,16.6864,16.6948,16.6864,16.6864,67400.0
2012-04-02 14:00:00,19.89,19.9,19.89,19.9,103000.0,16.6864,16.6948,16.6864,16.6948,103000.0
2012-04-02 14:10:00,19.9,19.9,19.89,19.9,153000.0,16.6948,16.6948,16.6864,16.6948,153000.0
2012-04-02 14:20:00,19.9,19.9,19.89,19.9,114000.0,16.6948,16.6948,16.6864,16.6948,114000.0
2012-04-02 14:30:00,19.9,19.93,19.9,19.93,143800.0,16.6948,16.72,16.6948,16.72,143800.0
2012-04-02 14:40:00,19.93,19.94,19.93,19.94,114600.0,16.72,16.7284,16.72,16.7284,114600.0
2012-04-02 14:50:00,19.94,19.94,19.93,19.94,98600.0,16.7284,16.7284,16.72,16.7284,98600.0
2012-04-02 15:00:00,19.94,19.96,19.94,19.96,179000.0,16.7284,16.7451,16.7284,16.7451,179000.0
2012-04-02 15:10:00,19.96,19.98,19.96,19.96,158600.0,16.7451,16.7619,16.7451,16.7451,158600.0
2012-04-02 15:20:00,19.96,19.97,19.94,19.95,249800.0,16.7451,16.7535,16.7284,16.7368,249800.0
2012-04-02 15:30:00,19.95,19.96,19.95,19.95,294000.0,16.7368,16.7451,16.7368,16.7368,294000.0
2012-04-02 15:40:00,19.95,19.96,19.93,19.93,376400.0,16.7368,16.7451,16.72,16.72,376400.0
2012-04-02 15:50:00,19.93,19.95,19.93,19.94,653000.0,16.72,16.7368,16.72,16.7284,653000.0
2012-04-03 09:30:00,19.9,19.9,19.79,19.86,453800.0,16.6948,16.6948,16.6025,16.6612,453800.0
2012-04-03 09:40:00,19.86,19.89,19.82,19.89,235200.0,16.6612,16.6864,16.6277,16.6864,235200.0
2012-04-03 09:50:00,19.89,19.93,19.82,19.91,163800.0,16.6864,16.72,16.6277,16.7032,163800.0
2012-04-03 10:00:00,19.9,19.93,19.86,19.93,184000.0,16.6948,16.72,16.6612,16.72,184000.0
2012-04-03 10:10:00,19.93,19.94,19.91,19.91,176600.0,16.72,16.7284,16.7032,16.7032,176600.0
2012-04-03 10:20:00,19.91,19.92,19.89,19.91,156800.0,16.7032,16.7116,16.6864,16.7032,156800.0
2012-04-03 10:30:00,19.91,19.91,19.89,19.9,148200.0,16.7032,16.7032,16.6864,16.6948,148200.0
2012-04-03 10:40:00,19.9,19.92,19.89,19.89,152400.0,16.6948,16.7116,16.6864,16.6864,152400.0
2012-04-03 10:50:00,19.9,19.92,19.89,19.9,99000.0,16.6948,16.7116,16.6864,16.6948,99000.0
2012-04-03 11:00:00,19.9,19.91,19.89,19.91,195200.0,16.6948,16.7032,16.6864,16.7032,195200.0
2012-04-03 11:10:00,19.91,19.91,19.88,19.9,163800.0,16.7032,16.7032,16.678,16.6948,163800.0
2012-04-03 11:20:00,19.9,19.9,19.88,19.88,148400.0,16.6948,16.6948,16.678,16.678,148400.0
2012-04-03 11:30:00,19.88,19.89,19.86,19.88,162800.0,16.678,16.6864,16.6612,16.678,162800.0
2012-04-03 11:40:00,19.88,19.9,19.88,19.89,94600.0,16.678,16.6948,16.678,16.6864,94600.0
2012-04-03 11:50:00,19.89,19.91,19.89,19.9,57600.0,16.6864,16.7032,16.6864,16.6948,57600.0
2012-04-03 12:00:00,19.9,19.91,19.88,19.9,64800.0,16.6948,16.7032,16.678,16.6948,64800.0
2012-04-03 12:10:00,19.89,19.89,19.84,19.85,120600.0,16.6864,16.6864,16.6445,16.6529,120600.0
2012-04-03 12:20:00,19.85,19.86,19.84,19.85,75000.0,16.6529,16.6612,16.6445,16.6529,75000.0
2012-04-03 12:30:00,19.85,19.85,19.83,19.84,71400.0,16.6529,16.6529,16.6361,16.6445,71400.0
2012-04-03 12:40:00,19.84,19.86,19.84,19.86,75200.0,16.6445,16.6612,16.6445,16.6612,75200.0
2012-04-03 12:50:00,19.86,19.87,19.86,19.86,70400.0,16.6612,16.6696,16.6612,16.6612,70400.0
2012-04-03 13:00:00,19.86,19.87,19.86,19.86,155400.0,16.6612,16.6696,16.6612,16.6612,155400.0
2012-04-03 13:10:00,19.86,19.86,19.85,19.85,73400.0,16.6612,16.6612,16.6529,16.6529,73400.0
2012-04-03 13:20:00,19.85,19.85,19.81,19.82,139000.0,16.6529,16.6529,16.6193,16.6277,139000.0
2012-04-03 13:30:00,19.82,19.83,19.81,19.81,109800.0,16.6277,16.6361,16.6193,16.6193,109800.0
2012-04-03 13:40:00,19.81,19.82,19.8,19.81,99800.0,16.6193,16.6277,16.6109,16.6193,99800.0
2012-04-03 13:50:00,19.81,19.84,19.81,19.83,141400.0,16.6193,16.6445,16.6193,16.6361,141400.0
2012-04-03 14:00:00,19.83,19.84,19.72,19.76,453000.0,16.6361,16.6445,16.5438,16.5774,453000.0
2012-04-03 14:10:00,19.76,19.79,19.74,19.78,161200.0,16.5774,16.6025,16.5606,16.5941,161200.0
2012-04-03 14:20:00,19.78,19.79,19.75,19.77,170000.0,16.5941,16.6025,16.569,16.5857,170000.0
2012-04-03 14:30:00,19.77,19.77,19.7,19.72,277000.0,16.5857,16.5857,16.527,16.5438,277000.0
2012-04-03 14:40:00,19.72,19.75,19.71,19.75,199600.0,16.5438,16.569,16.5354,16.569,199600.0
2012-04-03 14:50:00,19.75,19.79,19.74,19.75,226000.0,16.569,16.6025,16.5606,16.569,226000.0
2012-04-03 15:00:00,19.75,19.78,19.74,19.77,182000.0,16.569,16.5941,16.5606,16.5857,182000.0
2012-04-03 15:10:00,19.77,19.79,19.75,19.77,215000.0,16.5857,16.6025,16.569,16.5857,215000.0
2012-04-03 15:20:00,19.77,19.77,19.72,19.72,246000.0,16.5857,16.5857,16.5438,16.5438,246000.0
2012-04-03 15:30:00,19.73,19.78,19.72,19.75,369200.0,16.5522,16.5941,16.5438,16.569,369200.0
2012-04-03 15:40:00,19.75,19.8,19.75,19.8,459200.0,16.569,16.6109,16.569,16.6109,459200.0
2012-04-03 15:50:00,19.8,19.8,19.77,19.8,808000.0,16.6109,16.6109,16.5857,16.6109,808000.0
2012-04-04 09:30:00,19.7,19.84,19.7,19.8,244600.0,16.527,16.6445,16.527,16.6109,244600.0
2012-04-04 09:40:00,19.8,19.81,19.74,19.81,126600.0,16.6109,16.6193,16.5606,16.6193,126600.0
2012-04-04 09:50:00,19.8,19.86,19.8,19.86,153400.0,16.6109,16.6612,16.6109,16.6612,153400.0
2012-04-04 10:00:00,19.86,19.86,19.77,19.78,161800.0,16.6612,16.6612,16.5857,16.5941,161800.0
2012-04-04 10:10:00,19.77,19.78,19.74,19.76,168400.0,16.5857,16.5941,16.5606,16.5774,168400.0
2012-04-04 10:20:00,19.75,19.78,19.71,19.73,200800.0,16.569,16.5941,16.5354,16.5522,200800.0
2012-04-04 10:30:00,19.73,19.75,19.72,19.74,252600.0,16.5522,16.569,16.5438,16.5606,252600.0
2012-04-04 10:40:00,19.74,19.77,19.73,19.76,142400.0,16.5606,16.5857,16.5522,16.5774,142400.0
2012-04-04 10:50:00,19.76,19.76,19.72,19.72,207600.0,16.5774,16.5774,16.5438,16.5438,207600.0
2012-04-04 11:00:00,19.72,19.79,19.71,19.78,209000.0,16.5438,16.6025,16.5354,16.5941,209000.0
2012-04-04 11:10:00,19.78,19.79,19.75,19.77,68800.0,16.5941,16.6025,16.569,16.5857,68800.0
2012-04-04 11:20:00,19.77,19.79,19.75,19.78,115400.0,16.5857,16.6025,16.569,16.5941,115400.0
2012-04-04 11:30:00,19.79,19.82,19.78,19.81,98600.0,16.6025,16.6277,16.5941,16.6193,98600.0
2012-04-04 11:40:00,19.81,19.82,19.78,19.8,79400.0,16.6193,16.6277,16.5941,16.6109,79400.0
2012-04-04 11:50:00,19.81,19.81,19.75,19.75,101800.0,16.6193,16.6193,16.569,16.569,101800.0
2012-04-04 12:00:00,19.75,19.75,19.74,19.74,78800.0,16.569,16.569,16.5606,16.5606,78800.0
2012-04-04 12:10:00,19.74,19.74,19.71,19.72,121800.0,16.5606,16.5606,16.5354,16.5438,121800.0
2012-04-04 12:20:00,19.73,19.73,19.71,19.72,104200.0,16.5522,16.5522,16.5354,16.5438,104200.0
2012-04-04 12:30:00,19.71,19.72,19.69,19.69,41200.0,16.5354,16.5438,16.5186,16.5186,41200.0
2012-04-04 12:40:00,19.69,19.7,19.68,19.68,84800.0,16.5186,16.527,16.5102,16.5102,84800.0
2012-04-04 12:50:00,19.69,19.7,19.66,19.67,89800.0,16.5186,16.527,16.4935,16.5019,89800.0
2012-04-04 13:00:00,19.67,19.67,19.64,19.64,72000.0,16.5019,16.5019,16.4767,16.4767,72000.0
2012-04-04 13:10:00,19.64,19.64,19.61,19.61,88200.0,16.4767,16.4767,16.4515,16.4515,88200.0
2012-04-04 13:20:00,19.61,19.61,19.59,19.59,156000.0,16.4515,16.4515,16.4347,16.4347,156000.0
2012-04-04 13:30:00,19.59,19.61,19.58,19.61,94600.0,16.4347,16.4515,16.4263,16.4515,94600.0
2012-04-04 13:40:00,19.61,19.64,19.61,19.62,254000.0,16.4515,16.4767,16.4515,16.4599,254000.0
2012-04-04 13:50:00,19.61,19.64,19.61,19.63,135400.0,16.4515,16.4767,16.4515,16.4683,135400.0
2012-04-04 14:00:00,19.63,19.64,19.62,19.63,132800.0,16.4683,16.4767,16.4599,16.4683,132800.0
2012-04-04 14:10:00,19.63,19.63,19.62,19.63,76000.0,16.4683,16.4683,16.4599,16.4683,76000.0
2012-04-04 14:20:00,19.63,19.63,19.6,19.61,125800.0,16.4683,16.4683,16.4431,16.4515,125800.0
2012-04-04 14:30:00,19.61,19.65,19.61,19.65,151200.0,16.4515,16.4851,16.4515,16.4851,151200.0
2012-04-04 14:40:00,19.65,19.66,19.64,19.66,132200.0,16.4851,16.4935,16.4767,16.4935,132200.0
2012-04-04 14:50:00,19.66,19.66,19.65,19.66,161400.0,16.4935,16.4935,16.4851,16.4935,161400.0
2012-04-04 15:00:00,19.67,19.68,19.66,19.67,145000.0,16.5019,16.5102,16.4935,16.5019,145000.0
2012-04-04 15:10:00,19.68,19.71,19.67,19.68,194800.0,16.5102,16.5354,16.5019,16.5102,194800.0
2012-04-04 15:20:00,19.69,19.7,19.68,19.7,153000.0,16.5186,16.527,16.5102,16.527,153000.0
2012-04-04 15:30:00,19.7,19.73,19.69,19.69,175400.0,16.527,16.5522,16.5186,16.5186,175400.0
2012-04-04 15:40:00,19.69,19.7,19.68,19.69,286800.0,16.5186,16.527,16.5102,16.5186,286800.0
2012-04-04 15:50:00,19.7,19.71,19.67,19.67,512600.0,16.527,16.5354,16.5019,16.5019,512600.0
2012-04-05 09:30:00,19.98,20.0,19.71,19.92,1214200.0,16.7619,16.7787,16.5354,16.7116,1214200.0
2012-04-05 09:40:00,19.92,20.15,19.91,20.15,938800.0,16.7116,16.9045,16.7032,16.9045,938800.0
2012-04-05 09:50:00,20.15,20.24,20.09,20.15,497000.0,16.9045,16.98,16.8542,16.9045,497000.0
2012-04-05 10:00:00,20.15,20.2,20.13,20.18,392200.0,16.9045,16.9465,16.8878,16.9297,392200.0
2012-04-05 10:10:00,20.18,20.24,20.18,20.2,402800.0,16.9297,16.98,16.9297,16.9465,402800.0
2012-04-05 10:20:00,20.2,20.27,20.2,20.26,380000.0,16.9465,17.0052,16.9465,16.9968,380000.0
2012-04-05 10:30:00,20.27,20.31,20.26,20.29,424200.0,17.0052,17.0388,16.9968,17.022,424200.0
2012-04-05 10:40:00,20.29,20.29,20.2,20.27,482600.0,17.022,17.022,16.9465,17.0052,482600.0
2012-04-05 10:50:00,20.27,20.28,20.22,20.23,594000.0,17.0052,17.0136,16.9633,16.9717,594000.0
2012-04-05 11:00:00,20.23,20.24,20.18,20.24,357000.0,16.9717,16.98,16.9297,16.98,357000.0
2012-04-05 11:10:00,20.24,20.24,20.13,20.14,307000.0,16.98,16.98,16.8878,16.8962,307000.0
2012-04-05 11:20:00,20.14,20.16,20.11,20.14,277000.0,16.8962,16.9129,16.871,16.8962,277000.0
2012-04-05 11:30:00,20.13,20.17,20.11,20.17,388200.0,16.8878,16.9213,16.871,16.9213,388200.0
2012-04-05 11:40:00,20.17,20.22,20.16,20.18,417800.0,16.9213,16.9633,16.9129,16.9297,417800.0
2012-04-05 11:50:00,20.18,20.22,20.18,20.22,255000.0,16.9297,16.9633,16.9297,16.9633,255000.0
2012-04-05 12:00:00,20.22,20.22,20.19,20.2,172000.0,16.9633,16.9633,16.9381,16.9465,172000.0
2012-04-05 12:10:00,20.2,20.21,20.2,20.21,162000.0,16.9465,16.9549,16.9465,16.9549,162000.0
2012-04-05 12:20:00,20.2,20.25,20.2,20.25,255200.0,16.9465,16.9884,16.9465,16.9884,255200.0
2012-04-05 12:30:00,20.24,20.25,20.22,20.23,298200.0,16.98,16.9884,16.9633,16.9717,298200.0
2012-04-05 12:40:00,20.22,20.23,20.18,20.21,258600.0,16.9633,16.9717,16.9297,16.9549,258600.0
2012-04-05 12:50:00,20.21,20.21,20.18,20.21,272200.0,16.9549,16.9549,16.9297,16.9549,272200.0
2012-04-05 13:00:00,20.21,20.24,20.21,20.21,269600.0,16.9549,16.98,16.9549,16.9549,269600.0
2012-04-05 13:10:00,20.21,20.22,20.18,20.19,145400.0,16.9549,16.9633,16.9297,16.9381,145400.0
2012-04-05 13:20:00,20.2,20.2,20.18,20.18,108800.0,16.9465,16.9465,16.9297,16.9297,108800.0
2012-04-05 13:30:00,20.18,20.24,20.18,20.24,407200.0,16.9297,16.98,16.9297,16.98,407200.0
2012-04-05 13:40:00,20.24,20.29,20.22,20.27,899000.0,16.98,17.022,16.9633,17.0052,899000.0
2012-04-05 13:50:00,20.27,20.29,20.22,20.24,476600.0,17.0052,17.022,16.9633,16.98,476600.0
2012-04-05 14:00:00,20.24,20.25,20.24,20.25,175400.0,16.98,16.9884,16.98,16.9884,175400.0
2012-04-05 14:10:00,20.25,20.25,20.22,20.22,217800.0,16.9884,16.9884,16.9633,16.9633,217800.0
2012-04-05 14:20:00,20.22,20.22,20.18,20.18,237000.0,16.9633,16.9633,16.9297,16.9297,237000.0
2012-04-05 14:30:00,20.19,20.19,20.14,20.14,282200.0,16.9381,16.9381,16.8962,16.8962,282200.0
2012-04-05 14:40:00,20.15,20.17,20.14,20.16,187600.0,16.9045,16.9213,16.8962,16.9129,187600.0
2012-04-05 14:50:00,20.16,20.16,20.15,20.15,279800.0,16.9129,16.9129,16.9045,16.9045,279800.0
2012-04-05 15:00:00,20.15,20.18,20.15,20.17,376200.0,16.9045,16.9297,16.9045,16.9213,376200.0
2012-04-05 15:10:00,20.17,20.18,20.16,20.16,167400.0,16.9213,16.9297,16.9129,16.9129,167400.0
2012-04-05 15:20:00,20.16,20.17,20.15,20.15,239600.0,16.9129,16.9213,16.9045,16.9045,239600.0
2012-04-05 15:30:00,20.15,20.16,20.15,20.15,356600.0,16.9045,16.9129,16.9045,16.9045,356600.0
2012-04-05 15:40:00,20.15,20.16,20.12,20.14,951000.0,16.9045,16.9129,16.8794,16.8962,951000.0
2012-04-05 15:50:00,20.15,20.17,20.14,20.15,606600.0,16.9045,16.9213,16.8962,16.9045,606600.0
2012-04-09 09:30:00,19.93,20.0,19.86,19.97,349200.0,16.72,16.7787,16.6612,16.7535,349200.0
2012-04-09 09:40:00,19.97,20.0,19.88,19.91,332200.0,16.7535,16.7787,16.678,16.7032,332200.0
2012-04-09 09:50:00,19.91,19.91,19.82,19.89,305600.0,16.7032,16.7032,16.6277,16.6864,305600.0
2012-04-09 10:00:00,19.89,20.0,19.89,19.96,259200.0,16.6864,16.7787,16.6864,16.7451,259200.0
2012-04-09 10:10:00,19.96,19.98,19.93,19.95,167600.0,16.7451,16.7619,16.72,16.7368,167600.0
2012-04-09 10:20:00,19.95,19.99,19.92,19.99,175000.0,16.7368,16.7703,16.7116,16.7703,175000.0
2012-04-09 10:30:00,19.99,19.99,19.93,19.95,157400.0,16.7703,16.7703,16.72,16.7368,157400.0
2012-04-09 10:40:00,19.95,20.0,19.95,20.0,170000.0,16.7368,16.7787,16.7368,16.7787,170000.0
2012-04-09 10:50:00,20.0,20.06,19.99,20.06,209600.0,16.7787,16.829,16.7703,16.829,209600.0
2012-04-09 11:00:00,20.06,20.07,20.03,20.07,283000.0,16.829,16.8374,16.8039,16.8374,283000.0
2012-04-09 11:10:00,20.07,20.07,20.04,20.07,150800.0,16.8374,16.8374,16.8123,16.8374,150800.0
2012-04-09 11:20:00,20.07,20.11,20.05,20.07,367400.0,16.8374,16.871,16.8206,16.8374,367400.0
2012-04-09 11:30:00,20.07,20.07,20.02,20.03,129800.0,16.8374,16.8374,16.7955,16.8039,129800.0
2012-04-09 11:40:00,20.04,20.04,20.0,20.02,195400.0,16.8123,16.8123,16.7787,16.7955,195400.0
2012-04-09 11:50:00,20.02,20.06,20.01,20.05,143400.0,16.7955,16.829,16.7871,16.8206,143400.0
2012-04-09 12:00:00,20.05,20.07,20.02,20.02,82000.0,16.8206,16.8374,16.7955,16.7955,82000.0
2012-04-09 12:10:00,20.03,20.07,20.02,20.03,215400.0,16.8039,16.8374,16.7955,16.8039,215400.0
2012-04-09 12:20:00,20.03,20.06,20.02,20.04,98800.0,16.8039,16.829,16.7955,16.8123,98800.0
2012-04-09 12:30:00,20.04,20.08,20.03,20.07,127600.0,16.8123,16.8458,16.8039,16.8374,127600.0
2012-04-09 12:40:00,20.06,20.07,20.03,20.04,188200.0,16.829,16.8374,16.8039,16.8123,188200.0
2012-04-09 12:50:00,20.04,20.04,20.02,20.03,128800.0,16.8123,16.8123,16.7955,16.8039,128800.0
2012-04-09 13:00:00,20.03,20.04,20.02,20.03,108000.0,16.8039,16.8123,16.7955,16.8039,108000.0
2012-04-09 13:10:00,20.03,20.04,20.02,20.03,200600.0,16.8039,16.8123,16.7955,16.8039,200600.0
2012-04-09 13:20:00,20.02,20.03,20.0,20.02,229400.0,16.7955,16.8039,16.7787,16.7955,229400.0
2012-04-09 13:30:00,20.02,20.04,20.01,20.04,256600.0,16.7955,16.8123,16.7871,16.8123,256600.0
2012-04-09 13:40:00,20.04,20.06,20.04,20.05,147800.0,16.8123,16.829,16.8123,16.8206,147800.0
2012-04-09 13:50:00,20.06,20.07,20.05,20.07,225600.0,16.829,16.8374,16.8206,16.8374,225600.0
2012-04-09 14:00:00,20.07,20.07,20.05,20.06,201600.0,16.8374,16.8374,16.8206,16.829,201600.0
2012-04-09 14:10:00,20.05,20.06,20.04,20.06,114600.0,16.8206,16.829,16.8123,16.829,114600.0
2012-04-09 14:20:00,20.06,20.07,20.04,20.05,200200.0,16.829,16.8374,16.8123,16.8206,200200.0
2012-04-09 14:30:00,20.05,20.07,20.05,20.07,134400.0,16.8206,16.8374,16.8206,16.8374,134400.0
2012-04-09 14:40:00,20.07,20.07,20.05,20.05,126600.0,16.8374,16.8374,16.8206,16.8206,126600.0
2012-04-09 14:50:00,20.05,20.05,20.05,20.05,139600.0,16.8206,16.8206,16.8206,16.8206,139600.0
2012-04-09 15:00:00,20.04,20.06,20.04,20.04,161600.0,16.8123,16.829,16.8123,16.8123,161600.0
2012-04-09 15:10:00,20.04,20.06,20.04,20.05,242400.0,16.8123,16.829,16.8123,16.8206,242400.0
2012-04-09 15:20:00,20.05,20.06,20.02,20.03,157600.0,16.8206,16.829,16.7955,16.8039,157600.0
2012-04-09 15:30:00,20.02,20.05,20.02,20.04,254400.0,16.7955,16.8206,16.7955,16.8123,254400.0
2012-04-09 15:40:00,20.05,20.06,20.0,20.01,475200.0,16.8206,16.829,16.7787,16.7871,475200.0
2012-04-09 15:50:00,20.01,20.04,20.0,20.0,516800.0,16.7871,16.8123,16.7787,16.7787,516800.0
2012-04-10 09:30:00,19.95,19.95,19.79,19.86,442000.0,16.7368,16.7368,16.6025,16.6612,442000.0
2012-04-10 09:40:00,19.85,19.87,19.82,19.82,478000.0,16.6529,16.6696,16.6277,16.6277,478000.0
2012-04-10 09:50:00,19.83,19.83,19.79,19.79,160000.0,16.6361,16.6361,16.6025,16.6025,160000.0
2012-04-10 10:00:00,19.79,19.8,19.69,19.7,511200.0,16.6025,16.6109,16.5186,16.527,511200.0
2012-04-10 10:10:00,19.69,19.73,19.63,19.63,281800.0,16.5186,16.5522,16.4683,16.4683,281800.0
2012-04-10 10:20:00,19.63,19.68,19.61,19.68,232200.0,16.4683,16.5102,16.4515,16.5102,232200.0
2012-04-10 10:30:00,19.68,19.78,19.68,19.77,648400.0,16.5102,16.5941,16.5102,16.5857,648400.0
2012-04-10 10:40:00,19.77,19.77,19.73,19.75,172000.0,16.5857,16.5857,16.5522,16.569,172000.0
2012-04-10 10:50:00,19.75,19.77,19.72,19.73,200400.0,16.569,16.5857,16.5438,16.5522,200400.0
2012-04-10 11:00:00,19.73,19.8,19.72,19.78,181000.0,16.5522,16.6109,16.5438,16.5941,181000.0
2012-04-10 11:10:00,19.77,19.78,19.73,19.74,121200.0,16.5857,16.5941,16.5522,16.5606,121200.0
2012-04-10 11:20:00,19.74,19.78,19.72,19.77,153800.0,16.5606,16.5941,16.5438,16.5857,153800.0
2012-04-10 11:30:00,19.76,19.77,19.73,19.73,208800.0,16.5774,16.5857,16.5522,16.5522,208800.0
2012-04-10 11:40:00,19.73,19.74,19.71,19.71,163200.0,16.5522,16.5606,16.5354,16.5354,163200.0
2012-04-10 11:50:00,19.72,19.72,19.6,19.62,510000.0,16.5438,16.5438,16.4431,16.4599,510000.0
2012-04-10 12:00:00,19.62,19.68,19.62,19.64,220200.0,16.4599,16.5102,16.4599,16.4767,220200.0
2012-04-10 12:10:00,19.63,19.63,19.55,19.56,641800.0,16.4683,16.4683,16.4012,16.4096,641800.0
2012-04-10 12:20:00,19.56,19.57,19.53,19.54,302200.0,16.4096,16.418,16.3844,16.3928,302200.0
2012-04-10 12:30:00,19.54,19.57,19.52,19.53,301800.0,16.3928,16.418,16.376,16.3844,301800.0
2012-04-10 12:40:00,19.53,19.54,19.5,19.5,164600.0,16.3844,16.3928,16.3592,16.3592,164600.0
2012-04-10 12:50:00,19.51,19.52,19.5,19.5,234600.0,16.3676,16.376,16.3592,16.3592,234600.0
2012-04-10 13:00:00,19.51,19.51,19.43,19.43,336000.0,16.3676,16.3676,16.3005,16.3005,336000.0
2012-04-10 13:10:00,19.43,19.43,19.33,19.33,427800.0,16.3005,16.3005,16.2166,16.2166,427800.0
2012-04-10 13:20:00,19.33,19.42,19.33,19.41,353400.0,16.2166,16.2921,16.2166,16.2837,353400.0
2012-04-10 13:30:00,19.41,19.41,19.35,19.36,189000.0,16.2837,16.2837,16.2334,16.2418,189000.0
2012-04-10 13:40:00,19.36,19.39,19.34,19.38,415600.0,16.2418,16.2669,16.225,16.2586,415600.0
2012-04-10 13:50:00,19.38,19.39,19.35,19.35,180800.0,16.2586,16.2669,16.2334,16.2334,180800.0
2012-04-10 14:00:00,19.36,19.38,19.35,19.38,246600.0,16.2418,16.2586,16.2334,16.2586,246600.0
2012-04-10 14:10:00,19.38,19.43,19.37,19.39,595800.0,16.2586,16.3005,16.2502,16.2669,595800.0
2012-04-10 14:20:00,19.39,19.42,19.38,19.42,262800.0,16.2669,16.2921,16.2586,16.2921,262800.0
2012-04-10 14:30:00,19.42,19.43,19.34,19.34,351000.0,16.2921,16.3005,16.225,16.225,351000.0
2012-04-10 14:40:00,19.34,19.39,19.34,19.39,297800.0,16.225,16.2669,16.225,16.2669,297800.0
2012-04-10 14:50:00,19.39,19.39,19.34,19.34,216000.0,16.2669,16.2669,16.225,16.225,216000.0
2012-04-10 15:00:00,19.34,19.35,19.28,19.29,401600.0,16.225,16.2334,16.1747,16.1831,401600.0
2012-04-10 15:10:00,19.29,19.37,19.29,19.37,343200.0,16.1831,16.2502,16.1831,16.2502,343200.0
2012-04-10 15:20:00,19.37,19.38,19.33,19.35,255600.0,16.2502,16.2586,16.2166,16.2334,255600.0
2012-04-10 15:30:00,19.35,19.43,19.34,19.41,1091000.0,16.2334,16.3005,16.225,16.2837,1091000.0
2012-04-10 15:40:00,19.41,19.43,19.36,19.38,542000.0,16.2837,16.3005,16.2418,16.2586,542000.0
2012-04-10 15:50:00,19.38,19.39,19.34,19.34,1099400.0,16.2586,16.2669,16.225,16.225,1099400.0
2012-04-11 09:30:00,19.47,19.6,19.47,19.58,419000.0,16.3341,16.4431,16.3341,16.4263,419000.0
2012-04-11 09:40:00,19.59,19.73,19.58,19.72,456400.0,16.4347,16.5522,16.4263,16.5438,456400.0
2012-04-11 09:50:00,19.72,19.73,19.68,19.68,316800.0,16.5438,16.5522,16.5102,16.5102,316800.0
2012-04-11 10:00:00,19.68,19.68,19.63,19.64,259800.0,16.5102,16.5102,16.4683,16.4767,259800.0
2012-04-11 10:10:00,19.64,19.7,19.64,19.68,232600.0,16.4767,16.527,16.4767,16.5102,232600.0
2012-04-11 10:20:00,19.68,19.7,19.66,19.69,189200.0,16.5102,16.527,16.4935,16.5186,189200.0
2012-04-11 10:30:00,19.69,19.75,19.69,19.75,221200.0,16.5186,16.569,16.5186,16.569,221200.0
2012-04-11 10:40:00,19.75,19.76,19.7,19.7,231400.0,16.569,16.5774,16.527,16.527,231400.0
2012-04-11 10:50:00,19.7,19.73,19.67,19.72,208200.0,16.527,16.5522,16.5019,16.5438,208200.0
2012-04-11 11:00:00,19.72,19.73,19.68,19.71,228200.0,16.5438,16.5522,16.5102,16.5354,228200.0
2012-04-11 11:10:00,19.72,19.74,19.7,19.72,177000.0,16.5438,16.5606,16.527,16.5438,177000.0
2012-04-11 11:20:00,19.72,19.75,19.7,19.72,208000.0,16.5438,16.569,16.527,16.5438,208000.0
2012-04-11 11:30:00,19.72,19.75,19.72,19.73,100600.0,16.5438,16.569,16.5438,16.5522,100600.0
2012-04-11 11:40:00,19.73,19.73,19.72,19.72,100600.0,16.5522,16.5522,16.5438,16.5438,100600.0
2012-04-11 11:50:00,19.71,19.73,19.71,19.72,120400.0,16.5354,16.5522,16.5354,16.5438,120400.0
2012-04-11 12:00:00,19.72,19.74,19.71,19.71,128400.0,16.5438,16.5606,16.5354,16.5354,128400.0
2012-04-11 12:10:00,19.71,19.74,19.7,19.72,142800.0,16.5354,16.5606,16.527,16.5438,142800.0
2012-04-11 12:20:00,19.72,19.74,19.72,19.74,102000.0,16.5438,16.5606,16.5438,16.5606,102000.0
2012-04-11 12:30:00,19.74,19.77,19.74,19.76,148800.0,16.5606,16.5857,16.5606,16.5774,148800.0
2012-04-11 12:40:00,19.77,19.77,19.75,19.75,63400.0,16.5857,16.5857,16.569,16.569,63400.0
2012-04-11 12:50:00,19.75,19.77,19.74,19.76,142200.0,16.569,16.5857,16.5606,16.5774,142200.0
2012-04-11 13:00:00,19.76,19.78,19.75,19.78,212400.0,16.5774,16.5941,16.569,16.5941,212400.0
2012-04-11 13:10:00,19.77,19.78,19.75,19.77,181200.0,16.5857,16.5941,16.569,16.5857,181200.0
2012-04-11 13:20:00,19.77,19.79,19.75,19.79,206600.0,16.5857,16.6025,16.569,16.6025,206600.0
2012-04-11 13:30:00,19.79,19.8,19.77,19.79,109400.0,16.6025,16.6109,16.5857,16.6025,109400.0
2012-04-11 13:40:00,19.79,19.83,19.78,19.83,173000.0,16.6025,16.6361,16.5941,16.6361,173000.0
2012-04-11 13:50:00,19.83,19.85,19.82,19.84,118600.0,16.6361,16.6529,16.6277,16.6445,118600.0
2012-04-11 14:00:00,19.84,19.85,19.81,19.82,171400.0,16.6445,16.6529,16.6193,16.6277,171400.0
2012-04-11 14:10:00,19.82,19.84,19.8,19.8,206200.0,16.6277,16.6445,16.6109,16.6109,206200.0
2012-04-11 14:20:00,19.8,19.83,19.8,19.82,163200.0,16.6109,16.6361,16.6109,16.6277,163200.0
2012-04-11 14:30:00,19.82,19.83,19.79,19.81,185200.0,16.6277,16.6361,16.6025,16.6193,185200.0
2012-04-11 14:40:00,19.81,19.82,19.81,19.82,93600.0,16.6193,16.6277,16.6193,16.6277,93600.0
2012-04-11 14:50:00,19.82,19.84,19.82,19.83,118000.0,16.6277,16.6445,16.6277,16.6361,118000.0
2012-04-11 15:00:00,19.84,19.84,19.82,19.83,170200.0,16.6445,16.6445,16.6277,16.6361,170200.0
2012-04-11 15:10:00,19.83,19.83,19.79,19.79,249200.0,16.6361,16.6361,16.6025,16.6025,249200.0
2012-04-11 15:20:00,19.79,19.8,19.78,19.79,262400.0,16.6025,16.6109,16.5941,16.6025,262400.0
2012-04-11 15:30:00,19.79,19.8,19.78,19.78,297800.0,16.6025,16.6109,16.5941,16.5941,297800.0
2012-04-11 15:40:00,19.79,19.79,19.77,19.78,367200.0,16.6025,16.6025,16.5857,16.5941,367200.0
2012-04-11 15:50:00,19.78,19.8,19.77,19.79,737600.0,16.5941,16.6109,16.5857,16.6025,737600.0
2012-04-12 09:30:00,19.82,19.85,19.69,19.78,372600.0,16.6277,16.6529,16.5186,16.5941,372600.0
2012-04-12 09:40:00,19.77,19.85,19.76,19.78,220800.0,16.5857,16.6529,16.5774,16.5941,220800.0
2012-04-12 09:50:00,19.78,19.84,19.75,19.83,398600.0,16.5941,16.6445,16.569,16.6361,398600.0
2012-04-12 10:00:00,19.84,19.85,19.78,19.79,131000.0,16.6445,16.6529,16.5941,16.6025,131000.0
2012-04-12 10:10:00,19.79,19.8,19.75,19.75,126400.0,16.6025,16.6109,16.569,16.569,126400.0
2012-04-12 10:20:00,19.74,19.77,19.72,19.74,243200.0,16.5606,16.5857,16.5438,16.5606,243200.0
2012-04-12 10:30:00,19.73,19.84,19.73,19.84,113200.0,16.5522,16.6445,16.5522,16.6445,113200.0
2012-04-12 10:40:00,19.84,19.88,19.84,19.88,210000.0,16.6445,16.678,16.6445,16.678,210000.0
2012-04-12 10:50:00,19.88,19.88,19.86,19.86,140400.0,16.678,16.678,16.6612,16.6612,140400.0
2012-04-12 11:00:00,19.86,19.89,19.84,19.88,163600.0,16.6612,16.6864,16.6445,16.678,163600.0
2012-04-12 11:10:00,19.88,19.89,19.87,19.89,82800.0,16.678,16.6864,16.6696,16.6864,82800.0
2012-04-12 11:20:00,19.89,19.93,19.88,19.88,124400.0,16.6864,16.72,16.678,16.678,124400.0
2012-04-12 11:30:00,19.88,19.88,19.84,19.84,80000.0,16.678,16.678,16.6445,16.6445,80000.0
2012-04-12 11:40:00,19.84,19.86,19.83,19.86,68600.0,16.6445,16.6612,16.6361,16.6612,68600.0
2012-04-12 11:50:00,19.86,19.88,19.85,19.87,121600.0,16.6612,16.678,16.6529,16.6696,121600.0
2012-04-12 12:00:00,19.88,19.88,19.86,19.86,94200.0,16.678,16.678,16.6612,16.6612,94200.0
2012-04-12 12:10:00,19.85,19.86,19.84,19.86,96600.0,16.6529,16.6612,16.6445,16.6612,96600.0
2012-04-12 12:20:00,19.86,19.88,19.86,19.86,64800.0,16.6612,16.678,16.6612,16.6612,64800.0
2012-04-12 12:30:00,19.86,19.88,19.86,19.88,53200.0,16.6612,16.678,16.6612,16.678,53200.0
2012-04-12 12:40:00,19.87,19.93,19.87,19.93,151600.0,16.6696,16.72,16.6696,16.72,151600.0
2012-04-12 12:50:00,19.93,19.97,19.93,19.96,85400.0,16.72,16.7535,16.72,16.7451,85400.0
2012-04-12 13:00:00,19.95,19.95,19.92,19.92,74400.0,16.7368,16.7368,16.7116,16.7116,74400.0
2012-04-12 13:10:00,19.92,19.95,19.91,19.91,99000.0,16.7116,16.7368,16.7032,16.7032,99000.0
2012-04-12 13:20:00,19.91,19.93,19.9,19.92,62000.0,16.7032,16.72,16.6948,16.7116,62000.0
2012-04-12 13:30:00,19.92,19.93,19.91,19.93,83800.0,16.7116,16.72,16.7032,16.72,83800.0
2012-04-12 13:40:00,19.93,19.93,19.91,19.91,66800.0,16.72,16.72,16.7032,16.7032,66800.0
2012-04-12 13:50:00,19.91,19.91,19.88,19.89,141000.0,16.7032,16.7032,16.678,16.6864,141000.0
2012-04-12 14:00:00,19.89,19.9,19.86,19.9,201400.0,16.6864,16.6948,16.6612,16.6948,201400.0
2012-04-12 14:10:00,19.9,19.9,19.88,19.89,127200.0,16.6948,16.6948,16.678,16.6864,127200.0
2012-04-12 14:20:00,19.88,19.9,19.88,19.89,78800.0,16.678,16.6948,16.678,16.6864,78800.0
2012-04-12 14:30:00,19.9,19.9,19.86,19.86,109600.0,16.6948,16.6948,16.6612,16.6612,109600.0
2012-04-12 14:40:00,19.86,19.9,19.86,19.89,84400.0,16.6612,16.6948,16.6612,16.6864,84400.0
2012-04-12 14:50:00,19.89,19.9,19.88,19.88,103800.0,16.6864,16.6948,16.678,16.678,103800.0
2012-04-12 15:00:00,19.88,19.88,19.86,19.86,80200.0,16.678,16.678,16.6612,16.6612,80200.0
2012-04-12 15:10:00,19.86,19.87,19.85,19.85,98400.0,16.6612,16.6696,16.6529,16.6529,98400.0
2012-04-12 15:20:00,19.85,19.86,19.83,19.83,116400.0,16.6529,16.6612,16.6361,16.6361,116400.0
2012-04-12 15:30:00,19.83,19.86,19.83,19.85,243600.0,16.6361,16.6612,16.6361,16.6529,243600.0
2012-04-12 15:40:00,19.85,19.88,19.84,19.86,420200.0,16.6529,16.678,16.6445,16.6612,420200.0
2012-04-12 15:50:00,19.87,19.89,19.86,19.88,523800.0,16.6696,16.6864,16.6612,16.678,523800.0
2012-04-13 09:30:00,19.85,19.96,19.8,19.95,232000.0,16.6529,16.7451,16.6109,16.7368,232000.0
2012-04-13 09:40:00,19.95,20.0,19.95,19.96,141800.0,16.7368,16.7787,16.7368,16.7451,141800.0
2012-04-13 09:50:00,19.96,19.98,19.95,19.95,246600.0,16.7451,16.7619,16.7368,16.7368,246600.0
2012-04-13 10:00:00,19.96,19.98,19.95,19.96,245600.0,16.7451,16.7619,16.7368,16.7451,245600.0
2012-04-13 10:10:00,19.96,20.0,19.96,19.98,186000.0,16.7451,16.7787,16.7451,16.7619,186000.0
2012-04-13 10:20:00,19.98,19.98,19.93,19.93,346600.0,16.7619,16.7619,16.72,16.72,346600.0
2012-04-13 10:30:00,19.93,19.93,19.87,19.9,116000.0,16.72,16.72,16.6696,16.6948,116000.0
2012-04-13 10:40:00,19.9,19.91,19.85,19.85,128400.0,16.6948,16.7032,16.6529,16.6529,128400.0
2012-04-13 10:50:00,19.85,19.88,19.85,19.88,78000.0,16.6529,16.678,16.6529,16.678,78000.0
2012-04-13 11:00:00,19.88,19.96,19.88,19.93,129600.0,16.678,16.7451,16.678,16.72,129600.0
2012-04-13 11:10:00,19.93,19.93,19.9,19.9,112400.0,16.72,16.72,16.6948,16.6948,112400.0
2012-04-13 11:20:00,19.9,19.93,19.9,19.91,163000.0,16.6948,16.72,16.6948,16.7032,163000.0
2012-04-13 11:30:00,19.91,19.94,19.9,19.94,133800.0,16.7032,16.7284,16.6948,16.7284,133800.0
2012-04-13 11:40:00,19.94,19.99,19.94,19.99,112400.0,16.7284,16.7703,16.7284,16.7703,112400.0
2012-04-13 11:50:00,19.98,20.0,19.98,20.0,87000.0,16.7619,16.7787,16.7619,16.7787,87000.0
2012-04-13 12:00:00,19.99,20.0,19.99,19.99,57000.0,16.7703,16.7787,16.7703,16.7703,57000.0
2012-04-13 12:10:00,19.99,19.99,19.95,19.96,139000.0,16.7703,16.7703,16.7368,16.7451,139000.0
2012-04-13 12:20:00,19.95,19.97,19.93,19.97,66400.0,16.7368,16.7535,16.72,16.7535,66400.0
2012-04-13 12:30:00,19.97,19.99,19.97,19.99,89400.0,16.7535,16.7703,16.7535,16.7703,89400.0
2012-04-13 12:40:00,19.99,20.0,19.99,20.0,237800.0,16.7703,16.7787,16.7703,16.7787,237800.0
2012-04-13 12:50:00,20.0,20.0,19.99,20.0,80000.0,16.7787,16.7787,16.7703,16.7787,80000.0
2012-04-13 13:00:00,20.0,20.0,19.99,19.99,69600.0,16.7787,16.7787,16.7703,16.7703,69600.0
2012-04-13 13:10:00,19.99,20.0,19.99,19.99,138600.0,16.7703,16.7787,16.7703,16.7703,138600.0
2012-04-13 13:20:00,19.99,20.0,19.99,20.0,99000.0,16.7703,16.7787,16.7703,16.7787,99000.0
2012-04-13 13:30:00,20.0,20.01,20.0,20.0,124600.0,16.7787,16.7871,16.7787,16.7787,124600.0
2012-04-13 13:40:00,20.0,20.0,19.99,20.0,206000.0,16.7787,16.7787,16.7703,16.7787,206000.0
2012-04-13 13:50:00,20.0,20.0,19.97,19.98,112200.0,16.7787,16.7787,16.7535,16.7619,112200.0
2012-04-13 14:00:00,19.98,19.99,19.96,19.98,94800.0,16.7619,16.7703,16.7451,16.7619,94800.0
2012-04-13 14:10:00,19.98,20.0,19.98,19.99,62800.0,16.7619,16.7787,16.7619,16.7703,62800.0
2012-04-13 14:20:00,20.0,20.0,19.98,19.98,121600.0,16.7787,16.7787,16.7619,16.7619,121600.0
2012-04-13 14:30:00,19.98,19.99,19.96,19.97,52400.0,16.7619,16.7703,16.7451,16.7535,52400.0
2012-04-13 14:40:00,19.97,19.99,19.97,19.99,73000.0,16.7535,16.7703,16.7535,16.7703,73000.0
2012-04-13 14:50:00,19.99,19.99,19.97,19.98,49600.0,16.7703,16.7703,16.7535,16.7619,49600.0
2012-04-13 15:00:00,19.98,19.99,19.97,19.99,51000.0,16.7619,16.7703,16.7535,16.7703,51000.0
2012-04-13 15:10:00,19.99,20.0,19.99,19.99,91200.0,16.7703,16.7787,16.7703,16.7703,91200.0
2012-04-13 15:20:00,20.0,20.0,19.97,19.98,94200.0,16.7787,16.7787,16.7535,16.7619,94200.0
2012-04-13 15:30:00,19.98,19.99,19.93,19.93,191200.0,16.7619,16.7703,16.72,16.72,191200.0
2012-04-13 15:40:00,19.93,19.97,19.93,19.97,441600.0,16.72,16.7535,16.72,16.7535,441600.0
2012-04-13 15:50:00,19.97,19.97,19.91,19.91,555400.0,16.7535,16.7535,16.7032,16.7032,555400.0
2012-04-16 09:30:00,20.0,20.0,19.91,20.0,225000.0,16.7787,16.7787,16.7032,16.7787,225000.0
2012-04-16 09:40:00,20.0,20.0,19.98,20.0,342800.0,16.7787,16.7787,16.7619,16.7787,342800.0
2012-04-16 09:50:00,19.99,20.0,19.91,19.92,265800.0,16.7703,16.7787,16.7032,16.7116,265800.0
2012-04-16 10:00:00,19.92,19.92,19.84,19.88,398400.0,16.7116,16.7116,16.6445,16.678,398400.0
2012-04-16 10:10:00,19.88,19.9,19.84,19.84,784400.0,16.678,16.6948,16.6445,16.6445,784400.0
2012-04-16 10:20:00,19.84,19.84,19.79,19.8,233800.0,16.6445,16.6445,16.6025,16.6109,233800.0
2012-04-16 10:30:00,19.8,19.89,19.79,19.86,167000.0,16.6109,16.6864,16.6025,16.6612,167000.0
2012-04-16 10:40:00,19.86,19.9,19.86,19.88,264800.0,16.6612,16.6948,16.6612,16.678,264800.0
2012-04-16 10:50:00,19.88,19.93,19.88,19.93,263800.0,16.678,16.72,16.678,16.72,263800.0
2012-04-16 11:00:00,19.93,19.98,19.93,19.98,327800.0,16.72,16.7619,16.72,16.7619,327800.0
2012-04-16 11:10:00,19.97,20.0,19.97,20.0,330600.0,16.7535,16.7787,16.7535,16.7787,330600.0
2012-04-16 11:20:00,20.0,20.0,19.97,20.0,285000.0,16.7787,16.7787,16.7535,16.7787,285000.0
2012-04-16 11:30:00,20.0,20.0,19.97,19.99,123400.0,16.7787,16.7787,16.7535,16.7703,123400.0
2012-04-16 11:40:00,19.99,20.0,19.97,19.97,129400.0,16.7703,16.7787,16.7535,16.7535,129400.0
2012-04-16 11:50:00,19.98,20.0,19.97,20.0,402400.0,16.7619,16.7787,16.7535,16.7787,402400.0
2012-04-16 12:00:00,20.0,20.03,19.99,19.99,386800.0,16.7787,16.8039,16.7703,16.7703,386800.0
2012-04-16 12:10:00,19.99,20.03,19.97,19.98,291400.0,16.7703,16.8039,16.7535,16.7619,291400.0
2012-04-16 12:20:00,19.97,19.98,19.95,19.97,121000.0,16.7535,16.7619,16.7368,16.7535,121000.0
2012-04-16 12:30:00,19.97,19.99,19.95,19.96,244600.0,16.7535,16.7703,16.7368,16.7451,244600.0
2012-04-16 12:40:00,19.96,20.0,19.96,19.99,143600.0,16.7451,16.7787,16.7451,16.7703,143600.0
2012-04-16 12:50:00,19.99,20.01,19.97,20.01,105000.0,16.7703,16.7871,16.7535,16.7871,105000.0
2012-04-16 13:00:00,20.0,20.03,20.0,20.02,154000.0,16.7787,16.8039,16.7787,16.7955,154000.0
2012-04-16 13:10:00,20.02,20.04,20.0,20.01,214600.0,16.7955,16.8123,16.7787,16.7871,214600.0
2012-04-16 13:20:00,20.0,20.03,20.0,20.02,116800.0,16.7787,16.8039,16.7787,16.7955,116800.0
2012-04-16 13:30:00,20.02,20.06,20.0,20.04,216200.0,16.7955,16.829,16.7787,16.8123,216200.0
2012-04-16 13:40:00,20.04,20.06,20.03,20.05,245400.0,16.8123,16.829,16.8039,16.8206,245400.0
2012-04-16 13:50:00,20.05,20.09,20.04,20.07,175000.0,16.8206,16.8542,16.8123,16.8374,175000.0
2012-04-16 14:00:00,20.07,20.08,20.05,20.06,123200.0,16.8374,16.8458,16.8206,16.829,123200.0
2012-04-16 14:10:00,20.06,20.13,20.06,20.13,253400.0,16.829,16.8878,16.829,16.8878,253400.0
2012-04-16 14:20:00,20.13,20.15,20.12,20.15,148800.0,16.8878,16.9045,16.8794,16.9045,148800.0
2012-04-16 14:30:00,20.15,20.16,20.13,20.14,241600.0,16.9045,16.9129,16.8878,16.8962,241600.0
2012-04-16 14:40:00,20.15,20.16,20.13,20.16,163200.0,16.9045,16.9129,16.8878,16.9129,163200.0
2012-04-16 14:50:00,20.16,20.17,20.13,20.13,112000.0,16.9129,16.9213,16.8878,16.8878,112000.0
2012-04-16 15:00:00,20.13,20.14,20.12,20.13,236800.0,16.8878,16.8962,16.8794,16.8878,236800.0
2012-04-16 15:10:00,20.13,20.16,20.13,20.16,159000.0,16.8878,16.9129,16.8878,16.9129,159000.0
2012-04-16 15:20:00,20.16,20.16,20.14,20.14,160600.0,16.9129,16.9129,16.8962,16.8962,160600.0
2012-04-16 15:30:00,20.14,20.15,20.14,20.14,163200.0,16.8962,16.9045,16.8962,16.8962,163200.0
2012-04-16 15:40:00,20.14,20.15,20.1,20.1,380600.0,16.8962,16.9045,16.8626,16.8626,380600.0
2012-04-16 15:50:00,20.1,20.11,20.09,20.11,671400.0,16.8626,16.871,16.8542,16.871,671400.0
2012-04-17 09:30:00,20.16,20.25,20.13,20.22,802200.0,16.9129,16.9884,16.8878,16.9633,802200.0
2012-04-17 09:40:00,20.22,20.25,20.19,20.22,406200.0,16.9633,16.9884,16.9381,16.9633,406200.0
2012-04-17 09:50:00,20.21,20.21,20.14,20.15,406800.0,16.9549,16.9549,16.8962,16.9045,406800.0
2012-04-17 10:00:00,20.16,20.18,20.15,20.16,458200.0,16.9129,16.9297,16.9045,16.9129,458200.0
2012-04-17 10:10:00,20.17,20.25,20.16,20.24,348200.0,16.9213,16.9884,16.9129,16.98,348200.0
2012-04-17 10:20:00,20.23,20.25,20.18,20.18,374800.0,16.9717,16.9884,16.9297,16.9297,374800.0
2012-04-17 10:30:00,20.18,20.24,20.18,20.23,379400.0,16.9297,16.98,16.9297,16.9717,379400.0
2012-04-17 10:40:00,20.23,20.26,20.22,20.26,219400.0,16.9717,16.9968,16.9633,16.9968,219400.0
2012-04-17 10:50:00,20.26,20.29,20.25,20.28,252600.0,16.9968,17.022,16.9884,17.0136,252600.0
2012-04-17 11:00:00,20.28,20.3,20.28,20.29,197000.0,17.0136,17.0304,17.0136,17.022,197000.0
2012-04-17 11:10:00,20.29,20.32,20.29,20.3,216200.0,17.022,17.0472,17.022,17.0304,216200.0
2012-04-17 11:20:00,20.3,20.32,20.29,20.29,186400.0,17.0304,17.0472,17.022,17.022,186400.0
2012-04-17 11:30:00,20.3,20.31,20.29,20.29,130800.0,17.0304,17.0388,17.022,17.022,130800.0
2012-04-17 11:40:00,20.29,20.31,20.29,20.31,166800.0,17.022,17.0388,17.022,17.0388,166800.0
2012-04-17 11:50:00,20.31,20.31,20.3,20.3,160200.0,17.0388,17.0388,17.0304,17.0304,160200.0
2012-04-17 12:00:00,20.31,20.31,20.3,20.31,121600.0,17.0388,17.0388,17.0304,17.0388,121600.0
2012-04-17 12:10:00,20.31,20.33,20.3,20.33,133800.0,17.0388,17.0555,17.0304,17.0555,133800.0
2012-04-17 12:20:00,20.33,20.36,20.23,20.36,1337400.0,17.0555,17.0807,16.9717,17.0807,1337400.0
2012-04-17 12:30:00,20.36,20.37,20.35,20.35,178200.0,17.0807,17.0891,17.0723,17.0723,178200.0
2012-04-17 12:40:00,20.35,20.41,20.35,20.41,197400.0,17.0723,17.1227,17.0723,17.1227,197400.0
2012-04-17 12:50:00,20.41,20.43,20.4,20.43,310600.0,17.1227,17.1394,17.1143,17.1394,310600.0
2012-04-17 13:00:00,20.43,20.46,20.42,20.45,462800.0,17.1394,17.1646,17.1311,17.1562,462800.0
2012-04-17 13:10:00,20.46,20.48,20.45,20.48,213600.0,17.1646,17.1814,17.1562,17.1814,213600.0
2012-04-17 13:20:00,20.48,20.51,20.47,20.5,421400.0,17.1814,17.2066,17.173,17.1982,421400.0
2012-04-17 13:30:00,20.5,20.53,20.5,20.53,228800.0,17.1982,17.2233,17.1982,17.2233,228800.0
2012-04-17 13:40:00,20.53,20.58,20.52,20.58,527200.0,17.2233,17.2653,17.2149,17.2653,527200.0
2012-04-17 13:50:00,20.58,20.6,20.56,20.59,275400.0,17.2653,17.2821,17.2485,17.2737,275400.0
2012-04-17 14:00:00,20.59,20.59,20.53,20.53,400800.0,17.2737,17.2737,17.2233,17.2233,400800.0
2012-04-17 14:10:00,20.53,20.56,20.53,20.56,241200.0,17.2233,17.2485,17.2233,17.2485,241200.0
2012-04-17 14:20:00,20.57,20.58,20.55,20.56,252000.0,17.2569,17.2653,17.2401,17.2485,252000.0
2012-04-17 14:30:00,20.56,20.6,20.56,20.6,538000.0,17.2485,17.2821,17.2485,17.2821,538000.0
2012-04-17 14:40:00,20.6,20.61,20.58,20.6,551600.0,17.2821,17.2905,17.2653,17.2821,551600.0
2012-04-17 14:50:00,20.6,20.61,20.59,20.6,591600.0,17.2821,17.2905,17.2737,17.2821,591600.0
2012-04-17 15:00:00,20.6,20.62,20.6,20.61,283000.0,17.2821,17.2988,17.2821,17.2905,283000.0
2012-04-17 15:10:00,20.61,20.63,20.6,20.63,594600.0,17.2905,17.3072,17.2821,17.3072,594600.0
2012-04-17 15:20:00,20.62,20.66,20.61,20.65,875000.0,17.2988,17.3324,17.2905,17.324,875000.0
2012-04-17 15:30:00,20.65,20.66,20.63,20.65,814400.0,17.324,17.3324,17.3072,17.324,814400.0
2012-04-17 15:40:00,20.65,20.69,20.65,20.68,974600.0,17.324,17.3576,17.324,17.3492,974600.0
2012-04-17 15:50:00,20.68,20.71,20.66,20.67,1914200.0,17.3492,17.3743,17.3324,17.3408,1914200.0
2012-04-18 09:30:00,20.59,20.61,20.48,20.48,468600.0,17.2737,17.2905,17.1814,17.1814,468600.0
2012-04-18 09:40:00,20.48,20.54,20.46,20.51,452000.0,17.1814,17.2317,17.1646,17.2066,452000.0
2012-04-18 09:50:00,20.51,20.54,20.5,20.52,273400.0,17.2066,17.2317,17.1982,17.2149,273400.0
2012-04-18 10:00:00,20.52,20.57,20.5,20.55,338000.0,17.2149,17.2569,17.1982,17.2401,338000.0
2012-04-18 10:10:00,20.55,20.56,20.53,20.54,264600.0,17.2401,17.2485,17.2233,17.2317,264600.0
2012-04-18 10:20:00,20.54,20.54,20.51,20.52,845000.0,17.2317,17.2317,17.2066,17.2149,845000.0
2012-04-18 10:30:00,20.53,20.59,20.51,20.56,491800.0,17.2233,17.2737,17.2066,17.2485,491800.0
2012-04-18 10:40:00,20.56,20.58,20.52,20.56,593200.0,17.2485,17.2653,17.2149,17.2485,593200.0
2012-04-18 10:50:00,20.56,20.58,20.54,20.55,149000.0,17.2485,17.2653,17.2317,17.2401,149000.0
2012-04-18 11:00:00,20.55,20.56,20.52,20.54,391000.0,17.2401,17.2485,17.2149,17.2317,391000.0
2012-04-18 11:10:00,20.54,20.54,20.52,20.54,556600.0,17.2317,17.2317,17.2149,17.2317,556600.0
2012-04-18 11:20:00,20.53,20.56,20.52,20.55,344600.0,17.2233,17.2485,17.2149,17.2401,344600.0
2012-04-18 11:30:00,20.55,20.56,20.52,20.53,172200.0,17.2401,17.2485,17.2149,17.2233,172200.0
2012-04-18 11:40:00,20.53,20.54,20.53,20.54,166200.0,17.2233,17.2317,17.2233,17.2317,166200.0
2012-04-18 11:50:00,20.53,20.59,20.53,20.57,172200.0,17.2233,17.2737,17.2233,17.2569,172200.0
2012-04-18 12:00:00,20.58,20.61,20.58,20.61,135000.0,17.2653,17.2905,17.2653,17.2905,135000.0
2012-04-18 12:10:00,20.61,20.64,20.6,20.61,251800.0,17.2905,17.3156,17.2821,17.2905,251800.0
2012-04-18 12:20:00,20.61,20.63,20.59,20.61,179200.0,17.2905,17.3072,17.2737,17.2905,179200.0
2012-04-18 12:30:00,20.61,20.63,20.6,20.63,157600.0,17.2905,17.3072,17.2821,17.3072,157600.0
2012-04-18 12:40:00,20.63,20.64,20.6,20.6,93600.0,17.3072,17.3156,17.2821,17.2821,93600.0
2012-04-18 12:50:00,20.6,20.66,20.6,20.66,155200.0,17.2821,17.3324,17.2821,17.3324,155200.0
2012-04-18 13:00:00,20.65,20.67,20.65,20.67,360400.0,17.324,17.3408,17.324,17.3408,360400.0
2012-04-18 13:10:00,20.67,20.67,20.64,20.66,365400.0,17.3408,17.3408,17.3156,17.3324,365400.0
2012-04-18 13:20:00,20.66,20.69,20.66,20.68,209800.0,17.3324,17.3576,17.3324,17.3492,209800.0
2012-04-18 13:30:00,20.68,20.71,20.68,20.68,161200.0,17.3492,17.3743,17.3492,17.3492,161200.0
2012-04-18 13:40:00,20.68,20.74,20.67,20.73,323200.0,17.3492,17.3995,17.3408,17.3911,323200.0
2012-04-18 13:50:00,20.74,20.76,20.73,20.75,255800.0,17.3995,17.4163,17.3911,17.4079,255800.0
2012-04-18 14:00:00,20.75,20.75,20.72,20.75,178000.0,17.4079,17.4079,17.3827,17.4079,178000.0
2012-04-18 14:10:00,20.75,20.77,20.75,20.76,153400.0,17.4079,17.4247,17.4079,17.4163,153400.0
2012-04-18 14:20:00,20.77,20.79,20.75,20.78,180200.0,17.4247,17.4415,17.4079,17.4331,180200.0
2012-04-18 14:30:00,20.78,20.79,20.75,20.75,156400.0,17.4331,17.4415,17.4079,17.4079,156400.0
2012-04-18 14:40:00,20.75,20.79,20.75,20.75,125200.0,17.4079,17.4415,17.4079,17.4079,125200.0
2012-04-18 14:50:00,20.75,20.77,20.73,20.73,115400.0,17.4079,17.4247,17.3911,17.3911,115400.0
2012-04-18 15:00:00,20.73,20.77,20.73,20.73,265000.0,17.3911,17.4247,17.3911,17.3911,265000.0
2012-04-18 15:10:00,20.73,20.74,20.68,20.68,219800.0,17.3911,17.3995,17.3492,17.3492,219800.0
2012-04-18 15:20:00,20.69,20.71,20.69,20.7,303000.0,17.3576,17.3743,17.3576,17.366,303000.0
2012-04-18 15:30:00,20.7,20.73,20.7,20.71,335000.0,17.366,17.3911,17.366,17.3743,335000.0
2012-04-18 15:40:00,20.71,20.72,20.67,20.68,423000.0,17.3743,17.3827,17.3408,17.3492,423000.0
2012-04-18 15:50:00,20.68,20.73,20.68,20.69,1144400.0,17.3492,17.3911,17.3492,17.3576,1144400.0
2012-04-19 09:30:00,20.66,20.66,20.57,20.58,299200.0,17.3324,17.3324,17.2569,17.2653,299200.0
2012-04-19 09:40:00,20.58,20.65,20.5,20.64,234400.0,17.2653,17.324,17.1982,17.3156,234400.0
2012-04-19 09:50:00,20.64,20.65,20.57,20.65,202600.0,17.3156,17.324,17.2569,17.324,202600.0
2012-04-19 10:00:00,20.65,20.65,20.53,20.58,474600.0,17.324,17.324,17.2233,17.2653,474600.0
2012-04-19 10:10:00,20.58,20.64,20.56,20.63,437800.0,17.2653,17.3156,17.2485,17.3072,437800.0
2012-04-19 10:20:00,20.63,20.65,20.6,20.61,223800.0,17.3072,17.324,17.2821,17.2905,223800.0
2012-04-19 10:30:00,20.61,20.74,20.61,20.7,322200.0,17.2905,17.3995,17.2905,17.366,322200.0
2012-04-19 10:40:00,20.7,20.73,20.65,20.66,258800.0,17.366,17.3911,17.324,17.3324,258800.0
2012-04-19 10:50:00,20.66,20.68,20.65,20.65,89400.0,17.3324,17.3492,17.324,17.324,89400.0
2012-04-19 11:00:00,20.65,20.66,20.6,20.62,198200.0,17.324,17.3324,17.2821,17.2988,198200.0
2012-04-19 11:10:00,20.63,20.65,20.61,20.63,50400.0,17.3072,17.324,17.2905,17.3072,50400.0
2012-04-19 11:20:00,20.62,20.63,20.6,20.61,165600.0,17.2988,17.3072,17.2821,17.2905,165600.0
2012-04-19 11:30:00,20.61,20.61,20.59,20.61,158200.0,17.2905,17.2905,17.2737,17.2905,158200.0
2012-04-19 11:40:00,20.61,20.61,20.57,20.6,120600.0,17.2905,17.2905,17.2569,17.2821,120600.0
2012-04-19 11:50:00,20.6,20.65,20.6,20.61,118800.0,17.2821,17.324,17.2821,17.2905,118800.0
2012-04-19 12:00:00,20.61,20.61,20.55,20.56,174800.0,17.2905,17.2905,17.2401,17.2485,174800.0
2012-04-19 12:10:00,20.56,20.58,20.55,20.57,202000.0,17.2485,17.2653,17.2401,17.2569,202000.0
2012-04-19 12:20:00,20.57,20.59,20.57,20.58,114400.0,17.2569,17.2737,17.2569,17.2653,114400.0
2012-04-19 12:30:00,20.58,20.59,20.55,20.59,249800.0,17.2653,17.2737,17.2401,17.2737,249800.0
2012-04-19 12:40:00,20.58,20.6,20.57,20.59,52000.0,17.2653,17.2821,17.2569,17.2737,52000.0
2012-04-19 12:50:00,20.58,20.6,20.58,20.59,106400.0,17.2653,17.2821,17.2653,17.2737,106400.0
2012-04-19 13:00:00,20.59,20.6,20.58,20.59,49000.0,17.2737,17.2821,17.2653,17.2737,49000.0
2012-04-19 13:10:00,20.58,20.58,20.57,20.58,166400.0,17.2653,17.2653,17.2569,17.2653,166400.0
2012-04-19 13:20:00,20.58,20.58,20.56,20.57,127400.0,17.2653,17.2653,17.2485,17.2569,127400.0
2012-04-19 13:30:00,20.57,20.61,20.57,20.6,144400.0,17.2569,17.2905,17.2569,17.2821,144400.0
2012-04-19 13:40:00,20.6,20.61,20.59,20.6,198400.0,17.2821,17.2905,17.2737,17.2821,198400.0
2012-04-19 13:50:00,20.61,20.61,20.58,20.59,110600.0,17.2905,17.2905,17.2653,17.2737,110600.0
2012-04-19 14:00:00,20.59,20.6,20.57,20.57,144400.0,17.2737,17.2821,17.2569,17.2569,144400.0
2012-04-19 14:10:00,20.57,20.58,20.53,20.54,164600.0,17.2569,17.2653,17.2233,17.2317,164600.0
2012-04-19 14:20:00,20.55,20.56,20.53,20.53,195400.0,17.2401,17.2485,17.2233,17.2233,195400.0
2012-04-19 14:30:00,20.53,20.54,20.46,20.47,251800.0,17.2233,17.2317,17.1646,17.173,251800.0
2012-04-19 14:40:00,20.48,20.48,20.43,20.46,272400.0,17.1814,17.1814,17.1394,17.1646,272400.0
2012-04-19 14:50:00,20.46,20.47,20.45,20.47,120200.0,17.1646,17.173,17.1562,17.173,120200.0
2012-04-19 15:00:00,20.47,20.48,20.46,20.47,119600.0,17.173,17.1814,17.1646,17.173,119600.0
2012-04-19 15:10:00,20.46,20.47,20.44,20.44,136200.0,17.1646,17.173,17.1478,17.1478,136200.0
2012-04-19 15:20:00,20.44,20.5,20.43,20.49,310600.0,17.1478,17.1982,17.1394,17.1898,310600.0
2012-04-19 15:30:00,20.49,20.52,20.48,20.51,265200.0,17.1898,17.2149,17.1814,17.2066,265200.0
2012-04-19 15:40:00,20.51,20.57,20.51,20.56,432600.0,17.2066,17.2569,17.2066,17.2485,432600.0
2012-04-19 15:50:00,20.56,20.56,20.5,20.55,639200.0,17.2485,17.2485,17.1982,17.2401,639200.0
2012-04-20 09:30:00,20.54,20.59,20.5,20.59,1398400.0,17.2317,17.2737,17.1982,17.2737,1398400.0
2012-04-20 09:40:00,20.59,20.61,20.54,20.57,219400.0,17.2737,17.2905,17.2317,17.2569,219400.0
2012-04-20 09:50:00,20.57,20.66,20.56,20.62,285200.0,17.2569,17.3324,17.2485,17.2988,285200.0
2012-04-20 10:00:00,20.63,20.64,20.55,20.61,187600.0,17.3072,17.3156,17.2401,17.2905,187600.0
2012-04-20 10:10:00,20.61,20.65,20.6,20.61,176200.0,17.2905,17.324,17.2821,17.2905,176200.0
2012-04-20 10:20:00,20.61,20.64,20.6,20.62,121800.0,17.2905,17.3156,17.2821,17.2988,121800.0
2012-04-20 10:30:00,20.63,20.68,20.62,20.67,156400.0,17.3072,17.3492,17.2988,17.3408,156400.0
2012-04-20 10:40:00,20.67,20.7,20.66,20.68,191800.0,17.3408,17.366,17.3324,17.3492,191800.0
2012-04-20 10:50:00,20.68,20.68,20.66,20.67,85000.0,17.3492,17.3492,17.3324,17.3408,85000.0
2012-04-20 11:00:00,20.67,20.68,20.65,20.67,88600.0,17.3408,17.3492,17.324,17.3408,88600.0
2012-04-20 11:10:00,20.67,20.68,20.66,20.67,81400.0,17.3408,17.3492,17.3324,17.3408,81400.0
2012-04-20 11:20:00,20.67,20.67,20.64,20.64,131400.0,17.3408,17.3408,17.3156,17.3156,131400.0
2012-04-20 11:30:00,20.64,20.65,20.63,20.64,81400.0,17.3156,17.324,17.3072,17.3156,81400.0
2012-04-20 11:40:00,20.65,20.65,20.61,20.61,173000.0,17.324,17.324,17.2905,17.2905,173000.0
2012-04-20 11:50:00,20.61,20.62,20.61,20.62,114000.0,17.2905,17.2988,17.2905,17.2988,114000.0
2012-04-20 12:00:00,20.62,20.67,20.62,20.67,108400.0,17.2988,17.3408,17.2988,17.3408,108400.0
2012-04-20 12:10:00,20.66,20.68,20.65,20.66,101400.0,17.3324,17.3492,17.324,17.3324,101400.0
2012-04-20 12:20:00,20.66,20.66,20.63,20.63,92200.0,17.3324,17.3324,17.3072,17.3072,92200.0
2012-04-20 12:30:00,20.64,20.64,20.61,20.62,49000.0,17.3156,17.3156,17.2905,17.2988,49000.0
2012-04-20 12:40:00,20.62,20.63,20.61,20.63,82600.0,17.2988,17.3072,17.2905,17.3072,82600.0
2012-04-20 12:50:00,20.63,20.64,20.61,20.61,131200.0,17.3072,17.3156,17.2905,17.2905,131200.0
2012-04-20 13:00:00,20.61,20.61,20.59,20.6,145000.0,17.2905,17.2905,17.2737,17.2821,145000.0
2012-04-20 13:10:00,20.6,20.6,20.59,20.6,112400.0,17.2821,17.2821,17.2737,17.2821,112400.0
2012-04-20 13:20:00,20.6,20.61,20.53,20.54,176400.0,17.2821,17.2905,17.2233,17.2317,176400.0
2012-04-20 13:30:00,20.54,20.54,20.5,20.53,159600.0,17.2317,17.2317,17.1982,17.2233,159600.0
2012-04-20 13:40:00,20.53,20.56,20.53,20.56,88400.0,17.2233,17.2485,17.2233,17.2485,88400.0
2012-04-20 13:50:00,20.55,20.55,20.52,20.54,135200.0,17.2401,17.2401,17.2149,17.2317,135200.0
2012-04-20 14:00:00,20.54,20.55,20.5,20.5,117000.0,17.2317,17.2401,17.1982,17.1982,117000.0
2012-04-20 14:10:00,20.51,20.56,20.51,20.55,93400.0,17.2066,17.2485,17.2066,17.2401,93400.0
2012-04-20 14:20:00,20.55,20.59,20.55,20.58,107600.0,17.2401,17.2737,17.2401,17.2653,107600.0
2012-04-20 14:30:00,20.58,20.59,20.56,20.58,126600.0,17.2653,17.2737,17.2485,17.2653,126600.0
2012-04-20 14:40:00,20.58,20.59,20.56,20.57,171200.0,17.2653,17.2737,17.2485,17.2569,171200.0
2012-04-20 14:50:00,20.57,20.57,20.54,20.57,141400.0,17.2569,17.2569,17.2317,17.2569,141400.0
2012-04-20 15:00:00,20.57,20.57,20.52,20.53,147600.0,17.2569,17.2569,17.2149,17.2233,147600.0
2012-04-20 15:10:00,20.52,20.56,20.5,20.56,136800.0,17.2149,17.2485,17.1982,17.2485,136800.0
2012-04-20 15:20:00,20.56,20.56,20.53,20.55,153200.0,17.2485,17.2485,17.2233,17.2401,153200.0
2012-04-20 15:30:00,20.55,20.56,20.54,20.56,179400.0,17.2401,17.2485,17.2317,17.2485,179400.0
2012-04-20 15:40:00,20.56,20.57,20.52,20.53,344600.0,17.2485,17.2569,17.2149,17.2233,344600.0
2012-04-20 15:50:00,20.53,20.54,20.5,20.52,622600.0,17.2233,17.2317,17.1982,17.2149,622600.0
2012-04-23 09:30:00,20.41,20.45,20.25,20.36,243800.0,17.1227,17.1562,16.9884,17.0807,243800.0
2012-04-23 09:40:00,20.35,20.36,20.31,20.35,133400.0,17.0723,17.0807,17.0388,17.0723,133400.0
2012-04-23 09:50:00,20.35,20.35,20.25,20.26,235800.0,17.0723,17.0723,16.9884,16.9968,235800.0
2012-04-23 10:00:00,20.26,20.33,20.18,20.19,520200.0,16.9968,17.0555,16.9297,16.9381,520200.0
2012-04-23 10:10:00,20.2,20.28,20.2,20.22,145200.0,16.9465,17.0136,16.9465,16.9633,145200.0
2012-04-23 10:20:00,20.21,20.25,20.21,20.23,160000.0,16.9549,16.9884,16.9549,16.9717,160000.0
2012-04-23 10:30:00,20.23,20.26,20.22,20.23,135800.0,16.9717,16.9968,16.9633,16.9717,135800.0
2012-04-23 10:40:00,20.23,20.23,20.18,20.2,87000.0,16.9717,16.9717,16.9297,16.9465,87000.0
2012-04-23 10:50:00,20.2,20.2,20.17,20.18,120800.0,16.9465,16.9465,16.9213,16.9297,120800.0
2012-04-23 11:00:00,20.18,20.18,20.15,20.15,95800.0,16.9297,16.9297,16.9045,16.9045,95800.0
2012-04-23 11:10:00,20.15,20.15,20.11,20.13,137800.0,16.9045,16.9045,16.871,16.8878,137800.0
2012-04-23 11:20:00,20.13,20.17,20.12,20.13,94200.0,16.8878,16.9213,16.8794,16.8878,94200.0
2012-04-23 11:30:00,20.13,20.14,20.08,20.1,284800.0,16.8878,16.8962,16.8458,16.8626,284800.0
2012-04-23 11:40:00,20.1,20.1,20.07,20.07,88800.0,16.8626,16.8626,16.8374,16.8374,88800.0
2012-04-23 11:50:00,20.07,20.09,20.06,20.09,104000.0,16.8374,16.8542,16.829,16.8542,104000.0
2012-04-23 12:00:00,20.09,20.15,20.08,20.13,348000.0,16.8542,16.9045,16.8458,16.8878,348000.0
2012-04-23 12:10:00,20.13,20.13,20.11,20.13,133200.0,16.8878,16.8878,16.871,16.8878,133200.0
2012-04-23 12:20:00,20.13,20.16,20.12,20.13,114400.0,16.8878,16.9129,16.8794,16.8878,114400.0
2012-04-23 12:30:00,20.14,20.14,20.11,20.13,133000.0,16.8962,16.8962,16.871,16.8878,133000.0
2012-04-23 12:40:00,20.13,20.13,20.08,20.1,154000.0,16.8878,16.8878,16.8458,16.8626,154000.0
2012-04-23 12:50:00,20.1,20.13,20.1,20.11,109400.0,16.8626,16.8878,16.8626,16.871,109400.0
2012-04-23 13:00:00,20.11,20.13,20.1,20.1,98800.0,16.871,16.8878,16.8626,16.8626,98800.0
2012-04-23 13:10:00,20.11,20.14,20.11,20.13,133200.0,16.871,16.8962,16.871,16.8878,133200.0
2012-04-23 13:20:00,20.13,20.15,20.12,20.14,70800.0,16.8878,16.9045,16.8794,16.8962,70800.0
2012-04-23 13:30:00,20.14,20.17,20.14,20.17,148600.0,16.8962,16.9213,16.8962,16.9213,148600.0
2012-04-23 13:40:00,20.17,20.18,20.14,20.17,91600.0,16.9213,16.9297,16.8962,16.9213,91600.0
2012-04-23 13:50:00,20.16,20.18,20.14,20.15,98800.0,16.9129,16.9297,16.8962,16.9045,98800.0
2012-04-23 14:00:00,20.15,20.15,20.1,20.1,318800.0,16.9045,16.9045,16.8626,16.8626,318800.0
2012-04-23 14:10:00,20.1,20.15,20.1,20.15,246000.0,16.8626,16.9045,16.8626,16.9045,246000.0
2012-04-23 14:20:00,20.15,20.18,20.15,20.17,407000.0,16.9045,16.9297,16.9045,16.9213,407000.0
2012-04-23 14:30:00,20.16,20.18,20.15,20.17,400200.0,16.9129,16.9297,16.9045,16.9213,400200.0
2012-04-23 14:40:00,20.18,20.18,20.13,20.15,281800.0,16.9297,16.9297,16.8878,16.9045,281800.0
2012-04-23 14:50:00,20.15,20.16,20.11,20.14,223400.0,16.9045,16.9129,16.871,16.8962,223400.0
2012-04-23 15:00:00,20.14,20.18,20.13,20.16,380200.0,16.8962,16.9297,16.8878,16.9129,380200.0
2012-04-23 15:10:00,20.17,20.22,20.17,20.22,285000.0,16.9213,16.9633,16.9213,16.9633,285000.0
2012-04-23 15:20:00,20.21,20.25,20.18,20.25,259600.0,16.9549,16.9884,16.9297,16.9884,259600.0
2012-04-23 15:30:00,20.24,20.3,20.24,20.26,387200.0,16.98,17.0304,16.98,16.9968,387200.0
2012-04-23 15:40:00,20.27,20.28,20.25,20.25,426800.0,17.0052,17.0136,16.9884,16.9884,426800.0
2012-04-23 15:50:00,20.25,20.26,20.22,20.22,628800.0,16.9884,16.9968,16.9633,16.9633,628800.0
2012-04-24 09:30:00,20.28,20.37,20.23,20.32,308400.0,17.0136,17.0891,16.9717,17.0472,308400.0
2012-04-24 09:40:00,20.32,20.33,20.24,20.29,234000.0,17.0472,17.0555,16.98,17.022,234000.0
2012-04-24 09:50:00,20.3,20.33,20.26,20.31,239800.0,17.0304,17.0555,16.9968,17.0388,239800.0
2012-04-24 10:00:00,20.33,20.42,20.32,20.37,264400.0,17.0555,17.1311,17.0472,17.0891,264400.0
2012-04-24 10:10:00,20.37,20.38,20.32,20.32,104600.0,17.0891,17.0975,17.0472,17.0472,104600.0
2012-04-24 10:20:00,20.32,20.33,20.29,20.31,105400.0,17.0472,17.0555,17.022,17.0388,105400.0
2012-04-24 10:30:00,20.31,20.35,20.31,20.32,333400.0,17.0388,17.0723,17.0388,17.0472,333400.0
2012-04-24 10:40:00,20.32,20.35,20.31,20.35,199800.0,17.0472,17.0723,17.0388,17.0723,199800.0
2012-04-24 10:50:00,20.34,20.35,20.32,20.33,78400.0,17.0639,17.0723,17.0472,17.0555,78400.0
2012-04-24 11:00:00,20.34,20.35,20.32,20.34,134200.0,17.0639,17.0723,17.0472,17.0639,134200.0
2012-04-24 11:10:00,20.34,20.38,20.33,20.36,118600.0,17.0639,17.0975,17.0555,17.0807,118600.0
2012-04-24 11:20:00,20.36,20.38,20.35,20.35,139800.0,17.0807,17.0975,17.0723,17.0723,139800.0
2012-04-24 11:30:00,20.35,20.36,20.29,20.3,192800.0,17.0723,17.0807,17.022,17.0304,192800.0
2012-04-24 11:40:00,20.31,20.31,20.3,20.3,106400.0,17.0388,17.0388,17.0304,17.0304,106400.0
2012-04-24 11:50:00,20.3,20.32,20.29,20.3,101600.0,17.0304,17.0472,17.022,17.0304,101600.0
2012-04-24 12:00:00,20.3,20.32,20.29,20.29,140200.0,17.0304,17.0472,17.022,17.022,140200.0
2012-04-24 12:10:00,20.29,20.3,20.28,20.28,76200.0,17.022,17.0304,17.0136,17.0136,76200.0
2012-04-24 12:20:00,20.28,20.28,20.21,20.22,164200.0,17.0136,17.0136,16.9549,16.9633,164200.0
2012-04-24 12:30:00,20.23,20.23,20.18,20.19,153800.0,16.9717,16.9717,16.9297,16.9381,153800.0
2012-04-24 12:40:00,20.19,20.19,20.14,20.16,134200.0,16.9381,16.9381,16.8962,16.9129,134200.0
2012-04-24 12:50:00,20.16,20.17,20.08,20.09,171000.0,16.9129,16.9213,16.8458,16.8542,171000.0
2012-04-24 13:00:00,20.09,20.11,20.05,20.1,239000.0,16.8542,16.871,16.8206,16.8626,239000.0
2012-04-24 13:10:00,20.1,20.11,20.06,20.07,170000.0,16.8626,16.871,16.829,16.8374,170000.0
2012-04-24 13:20:00,20.08,20.1,20.06,20.06,131400.0,16.8458,16.8626,16.829,16.829,131400.0
2012-04-24 13:30:00,20.06,20.08,20.05,20.05,175600.0,16.829,16.8458,16.8206,16.8206,175600.0
2012-04-24 13:40:00,20.05,20.06,20.04,20.05,170800.0,16.8206,16.829,16.8123,16.8206,170800.0
2012-04-24 13:50:00,20.05,20.05,19.96,19.97,254000.0,16.8206,16.8206,16.7451,16.7535,254000.0
2012-04-24 14:00:00,19.97,20.03,19.96,20.02,257000.0,16.7535,16.8039,16.7451,16.7955,257000.0
2012-04-24 14:10:00,20.03,20.09,20.02,20.06,192200.0,16.8039,16.8542,16.7955,16.829,192200.0
2012-04-24 14:20:00,20.06,20.06,19.96,19.98,249600.0,16.829,16.829,16.7451,16.7619,249600.0
2012-04-24 14:30:00,19.98,20.03,19.98,20.03,201600.0,16.7619,16.8039,16.7619,16.8039,201600.0
2012-04-24 14:40:00,20.03,20.05,20.02,20.02,138400.0,16.8039,16.8206,16.7955,16.7955,138400.0
2012-04-24 14:50:00,20.02,20.06,20.02,20.06,77000.0,16.7955,16.829,16.7955,16.829,77000.0
2012-04-24 15:00:00,20.06,20.07,20.03,20.06,133200.0,16.829,16.8374,16.8039,16.829,133200.0
2012-04-24 15:10:00,20.06,20.08,20.04,20.06,158600.0,16.829,16.8458,16.8123,16.829,158600.0
2012-04-24 15:20:00,20.05,20.11,20.05,20.11,328600.0,16.8206,16.871,16.8206,16.871,328600.0
2012-04-24 15:30:00,20.11,20.14,20.1,20.13,268200.0,16.871,16.8962,16.8626,16.8878,268200.0
2012-04-24 15:40:00,20.14,20.17,20.13,20.15,335800.0,16.8962,16.9213,16.8878,16.9045,335800.0
2012-04-24 15:50:00,20.15,20.15,20.11,20.14,559800.0,16.9045,16.9045,16.871,16.8962,559800.0
2012-04-25 09:30:00,20.31,20.36,20.24,20.34,219000.0,17.0388,17.0807,16.98,17.0639,219000.0
2012-04-25 09:40:00,20.34,20.42,20.34,20.4,184200.0,17.0639,17.1311,17.0639,17.1143,184200.0
2012-04-25 09:50:00,20.4,20.47,20.4,20.47,280400.0,17.1143,17.173,17.1143,17.173,280400.0
2012-04-25 10:00:00,20.46,20.49,20.45,20.47,146800.0,17.1646,17.1898,17.1562,17.173,146800.0
2012-04-25 10:10:00,20.47,20.48,20.42,20.45,252600.0,17.173,17.1814,17.1311,17.1562,252600.0
2012-04-25 10:20:00,20.45,20.47,20.42,20.43,193200.0,17.1562,17.173,17.1311,17.1394,193200.0
2012-04-25 10:30:00,20.43,20.46,20.43,20.43,139600.0,17.1394,17.1646,17.1394,17.1394,139600.0
2012-04-25 10:40:00,20.43,20.47,20.43,20.45,116800.0,17.1394,17.173,17.1394,17.1562,116800.0
2012-04-25 10:50:00,20.46,20.46,20.42,20.44,220800.0,17.1646,17.1646,17.1311,17.1478,220800.0
2012-04-25 11:00:00,20.44,20.46,20.42,20.42,130600.0,17.1478,17.1646,17.1311,17.1311,130600.0
2012-04-25 11:10:00,20.42,20.43,20.37,20.39,130800.0,17.1311,17.1394,17.0891,17.1059,130800.0
2012-04-25 11:20:00,20.38,20.42,20.38,20.42,112800.0,17.0975,17.1311,17.0975,17.1311,112800.0
2012-04-25 11:30:00,20.42,20.43,20.4,20.41,78400.0,17.1311,17.1394,17.1143,17.1227,78400.0
2012-04-25 11:40:00,20.41,20.41,20.36,20.36,104600.0,17.1227,17.1227,17.0807,17.0807,104600.0
2012-04-25 11:50:00,20.36,20.4,20.36,20.39,72200.0,17.0807,17.1143,17.0807,17.1059,72200.0
2012-04-25 12:00:00,20.39,20.41,20.39,20.4,100000.0,17.1059,17.1227,17.1059,17.1143,100000.0
2012-04-25 12:10:00,20.4,20.43,20.4,20.42,76400.0,17.1143,17.1394,17.1143,17.1311,76400.0
2012-04-25 12:20:00,20.42,20.43,20.4,20.42,56400.0,17.1311,17.1394,17.1143,17.1311,56400.0
2012-04-25 12:30:00,20.42,20.43,20.4,20.41,85800.0,17.1311,17.1394,17.1143,17.1227,85800.0
2012-04-25 12:40:00,20.41,20.42,20.39,20.39,121600.0,17.1227,17.1311,17.1059,17.1059,121600.0
2012-04-25 12:50:00,20.39,20.42,20.39,20.42,82600.0,17.1059,17.1311,17.1059,17.1311,82600.0
2012-04-25 13:00:00,20.42,20.46,20.41,20.44,103000.0,17.1311,17.1646,17.1227,17.1478,103000.0
2012-04-25 13:10:00,20.43,20.47,20.43,20.47,77200.0,17.1394,17.173,17.1394,17.173,77200.0
2012-04-25 13:20:00,20.47,20.5,20.46,20.5,83800.0,17.173,17.1982,17.1646,17.1982,83800.0
2012-04-25 13:30:00,20.5,20.5,20.49,20.5,58200.0,17.1982,17.1982,17.1898,17.1982,58200.0
2012-04-25 13:40:00,20.5,20.5,20.49,20.5,116200.0,17.1982,17.1982,17.1898,17.1982,116200.0
2012-04-25 13:50:00,20.5,20.52,20.5,20.5,105000.0,17.1982,17.2149,17.1982,17.1982,105000.0
2012-04-25 14:00:00,20.5,20.5,20.47,20.47,147800.0,17.1982,17.1982,17.173,17.173,147800.0
2012-04-25 14:10:00,20.47,20.5,20.47,20.5,75000.0,17.173,17.1982,17.173,17.1982,75000.0
2012-04-25 14:20:00,20.5,20.57,20.5,20.53,180600.0,17.1982,17.2569,17.1982,17.2233,180600.0
2012-04-25 14:30:00,20.54,20.55,20.48,20.49,113800.0,17.2317,17.2401,17.1814,17.1898,113800.0
2012-04-25 14:40:00,20.49,20.52,20.49,20.52,112000.0,17.1898,17.2149,17.1898,17.2149,112000.0
2012-04-25 14:50:00,20.52,20.58,20.51,20.58,299800.0,17.2149,17.2653,17.2066,17.2653,299800.0
2012-04-25 15:00:00,20.58,20.59,20.55,20.56,177600.0,17.2653,17.2737,17.2401,17.2485,177600.0
2012-04-25 15:10:00,20.56,20.56,20.53,20.55,170000.0,17.2485,17.2485,17.2233,17.2401,170000.0
2012-04-25 15:20:00,20.55,20.58,20.54,20.56,217600.0,17.2401,17.2653,17.2317,17.2485,217600.0
2012-04-25 15:30:00,20.56,20.6,20.56,20.58,291600.0,17.2485,17.2821,17.2485,17.2653,291600.0
2012-04-25 15:40:00,20.57,20.59,20.57,20.59,243400.0,17.2569,17.2737,17.2569,17.2737,243400.0
2012-04-25 15:50:00,20.59,20.61,20.58,20.61,588000.0,17.2737,17.2905,17.2653,17.2905,588000.0
2012-04-26 09:30:00,20.61,20.67,20.57,20.66,192400.0,17.2905,17.3408,17.2569,17.3324,192400.0
2012-04-26 09:40:00,20.66,20.68,20.64,20.65,179000.0,17.3324,17.3492,17.3156,17.324,179000.0
2012-04-26 09:50:00,20.65,20.67,20.62,20.63,95800.0,17.324,17.3408,17.2988,17.3072,95800.0
2012-04-26 10:00:00,20.63,20.66,20.62,20.65,86000.0,17.3072,17.3324,17.2988,17.324,86000.0
2012-04-26 10:10:00,20.64,20.65,20.59,20.59,147600.0,17.3156,17.324,17.2737,17.2737,147600.0
2012-04-26 10:20:00,20.59,20.59,20.55,20.57,118400.0,17.2737,17.2737,17.2401,17.2569,118400.0
2012-04-26 10:30:00,20.57,20.57,20.53,20.54,129600.0,17.2569,17.2569,17.2233,17.2317,129600.0
2012-04-26 10:40:00,20.54,20.59,20.53,20.58,125600.0,17.2317,17.2737,17.2233,17.2653,125600.0
2012-04-26 10:50:00,20.58,20.61,20.58,20.59,160400.0,17.2653,17.2905,17.2653,17.2737,160400.0
2012-04-26 11:00:00,20.59,20.6,20.56,20.57,151200.0,17.2737,17.2821,17.2485,17.2569,151200.0
2012-04-26 11:10:00,20.57,20.57,20.5,20.5,115400.0,17.2569,17.2569,17.1982,17.1982,115400.0
2012-04-26 11:20:00,20.5,20.57,20.5,20.57,113400.0,17.1982,17.2569,17.1982,17.2569,113400.0
2012-04-26 11:30:00,20.57,20.61,20.56,20.6,110000.0,17.2569,17.2905,17.2485,17.2821,110000.0
2012-04-26 11:40:00,20.6,20.6,20.57,20.57,75600.0,17.2821,17.2821,17.2569,17.2569,75600.0
2012-04-26 11:50:00,20.57,20.6,20.57,20.57,77200.0,17.2569,17.2821,17.2569,17.2569,77200.0
2012-04-26 12:00:00,20.57,20.58,20.56,20.58,75600.0,17.2569,17.2653,17.2485,17.2653,75600.0
2012-04-26 12:10:00,20.58,20.62,20.58,20.59,326800.0,17.2653,17.2988,17.2653,17.2737,326800.0
2012-04-26 12:20:00,20.59,20.61,20.58,20.6,196000.0,17.2737,17.2905,17.2653,17.2821,196000.0
2012-04-26 12:30:00,20.6,20.61,20.59,20.6,97200.0,17.2821,17.2905,17.2737,17.2821,97200.0
2012-04-26 12:40:00,20.6,20.6,20.58,20.59,44200.0,17.2821,17.2821,17.2653,17.2737,44200.0
2012-04-26 12:50:00,20.58,20.6,20.58,20.6,97600.0,17.2653,17.2821,17.2653,17.2821,97600.0
2012-04-26 13:00:00,20.6,20.61,20.58,20.61,108200.0,17.2821,17.2905,17.2653,17.2905,108200.0
2012-04-26 13:10:00,20.61,20.66,20.6,20.65,117600.0,17.2905,17.3324,17.2821,17.324,117600.0
2012-04-26 13:20:00,20.65,20.67,20.64,20.65,204600.0,17.324,17.3408,17.3156,17.324,204600.0
2012-04-26 13:30:00,20.66,20.68,20.63,20.66,379800.0,17.3324,17.3492,17.3072,17.3324,379800.0
2012-04-26 13:40:00,20.66,20.66,20.64,20.65,449800.0,17.3324,17.3324,17.3156,17.324,449800.0
2012-04-26 13:50:00,20.64,20.72,20.64,20.71,203800.0,17.3156,17.3827,17.3156,17.3743,203800.0
2012-04-26 14:00:00,20.71,20.75,20.68,20.75,269200.0,17.3743,17.4079,17.3492,17.4079,269200.0
2012-04-26 14:10:00,20.75,20.79,20.73,20.79,239800.0,17.4079,17.4415,17.3911,17.4415,239800.0
2012-04-26 14:20:00,20.79,20.84,20.79,20.81,220200.0,17.4415,17.4834,17.4415,17.4582,220200.0
2012-04-26 14:30:00,20.81,20.82,20.78,20.78,119800.0,17.4582,17.4666,17.4331,17.4331,119800.0
2012-04-26 14:40:00,20.78,20.81,20.78,20.81,221600.0,17.4331,17.4582,17.4331,17.4582,221600.0
2012-04-26 14:50:00,20.81,20.86,20.8,20.86,231000.0,17.4582,17.5002,17.4498,17.5002,231000.0
2012-04-26 15:00:00,20.86,20.89,20.86,20.86,319000.0,17.5002,17.5254,17.5002,17.5002,319000.0
2012-04-26 15:10:00,20.86,20.97,20.86,20.97,359000.0,17.5002,17.5925,17.5002,17.5925,359000.0
2012-04-26 15:20:00,20.97,20.99,20.96,20.98,307800.0,17.5925,17.6092,17.5841,17.6009,307800.0
2012-04-26 15:30:00,20.98,20.98,20.9,20.9,395600.0,17.6009,17.6009,17.5337,17.5337,395600.0
2012-04-26 15:40:00,20.9,20.92,20.9,20.91,511400.0,17.5337,17.5505,17.5337,17.5421,511400.0
2012-04-26 15:50:00,20.91,20.92,20.88,20.9,1021400.0,17.5421,17.5505,17.517,17.5337,1021400.0
2012-04-27 09:30:00,20.98,20.99,20.9,20.91,214000.0,17.6009,17.6092,17.5337,17.5421,214000.0
2012-04-27 09:40:00,20.91,20.91,20.79,20.82,195400.0,17.5421,17.5421,17.4415,17.4666,195400.0
2012-04-27 09:50:00,20.82,20.95,20.82,20.91,138800.0,17.4666,17.5757,17.4666,17.5421,138800.0
2012-04-27 10:00:00,20.91,20.92,20.86,20.92,326600.0,17.5421,17.5505,17.5002,17.5505,326600.0
2012-04-27 10:10:00,20.91,20.96,20.9,20.95,99000.0,17.5421,17.5841,17.5337,17.5757,99000.0
2012-04-27 10:20:00,20.94,20.97,20.93,20.97,115000.0,17.5673,17.5925,17.5589,17.5925,115000.0
2012-04-27 10:30:00,20.97,21.03,20.95,21.02,196200.0,17.5925,17.6428,17.5757,17.6344,196200.0
2012-04-27 10:40:00,21.03,21.03,20.97,20.99,106400.0,17.6428,17.6428,17.5925,17.6092,106400.0
2012-04-27 10:50:00,20.99,21.03,20.98,21.02,159400.0,17.6092,17.6428,17.6009,17.6344,159400.0
2012-04-27 11:00:00,21.02,21.03,21.0,21.02,135800.0,17.6344,17.6428,17.6176,17.6344,135800.0
2012-04-27 11:10:00,21.02,21.08,21.02,21.07,293600.0,17.6344,17.6847,17.6344,17.6764,293600.0
2012-04-27 11:20:00,21.07,21.08,21.05,21.06,67000.0,17.6764,17.6847,17.6596,17.668,67000.0
2012-04-27 11:30:00,21.06,21.08,21.05,21.06,145000.0,17.668,17.6847,17.6596,17.668,145000.0
2012-04-27 11:40:00,21.06,21.06,21.02,21.02,93400.0,17.668,17.668,17.6344,17.6344,93400.0
2012-04-27 11:50:00,21.02,21.04,21.0,21.02,178200.0,17.6344,17.6512,17.6176,17.6344,178200.0
2012-04-27 12:00:00,21.02,21.05,21.01,21.04,186600.0,17.6344,17.6596,17.626,17.6512,186600.0
2012-04-27 12:10:00,21.04,21.05,21.02,21.05,133400.0,17.6512,17.6596,17.6344,17.6596,133400.0
2012-04-27 12:20:00,21.05,21.06,21.02,21.05,80800.0,17.6596,17.668,17.6344,17.6596,80800.0
2012-04-27 12:30:00,21.05,21.08,21.03,21.07,206200.0,17.6596,17.6847,17.6428,17.6764,206200.0
2012-04-27 12:40:00,21.08,21.11,21.07,21.11,75200.0,17.6847,17.7099,17.6764,17.7099,75200.0
2012-04-27 12:50:00,21.11,21.14,21.1,21.14,127200.0,17.7099,17.7351,17.7015,17.7351,127200.0
2012-04-27 13:00:00,21.14,21.15,21.13,21.14,77200.0,17.7351,17.7435,17.7267,17.7351,77200.0
2012-04-27 13:10:00,21.14,21.15,21.14,21.15,61000.0,17.7351,17.7435,17.7351,17.7435,61000.0
2012-04-27 13:20:00,21.15,21.18,21.15,21.17,87800.0,17.7435,17.7686,17.7435,17.7603,87800.0
2012-04-27 13:30:00,21.18,21.2,21.17,21.18,108800.0,17.7686,17.7854,17.7603,17.7686,108800.0
2012-04-27 13:40:00,21.18,21.25,21.18,21.22,316200.0,17.7686,17.8274,17.7686,17.8022,316200.0
2012-04-27 13:50:00,21.21,21.22,21.18,21.19,126800.0,17.7938,17.8022,17.7686,17.777,126800.0
2012-04-27 14:00:00,21.19,21.22,21.18,21.21,345800.0,17.777,17.8022,17.7686,17.7938,345800.0
2012-04-27 14:10:00,21.21,21.23,21.2,21.23,182200.0,17.7938,17.8106,17.7854,17.8106,182200.0
2012-04-27 14:20:00,21.23,21.24,21.2,21.2,103000.0,17.8106,17.819,17.7854,17.7854,103000.0
2012-04-27 14:30:00,21.2,21.23,21.18,21.23,149600.0,17.7854,17.8106,17.7686,17.8106,149600.0
2012-04-27 14:40:00,21.22,21.25,21.21,21.25,254800.0,17.8022,17.8274,17.7938,17.8274,254800.0
2012-04-27 14:50:00,21.25,21.27,21.24,21.25,223000.0,17.8274,17.8441,17.819,17.8274,223000.0
2012-04-27 15:00:00,21.24,21.26,21.24,21.25,119400.0,17.819,17.8358,17.819,17.8274,119400.0
2012-04-27 15:10:00,21.26,21.28,21.24,21.25,173200.0,17.8358,17.8525,17.819,17.8274,173200.0
2012-04-27 15:20:00,21.25,21.25,21.24,21.25,156600.0,17.8274,17.8274,17.819,17.8274,156600.0
2012-04-27 15:30:00,21.24,21.25,21.24,21.25,450000.0,17.819,17.8274,17.819,17.8274,450000.0
2012-04-27 15:40:00,21.24,21.26,21.2,21.24,742800.0,17.819,17.8358,17.7854,17.819,742800.0
2012-04-27 15:50:00,21.24,21.25,21.22,21.23,827800.0,17.819,17.8274,17.8022,17.8106,827800.0
2012-04-30 09:30:00,21.24,21.28,21.0,21.04,357800.0,17.819,17.8525,17.6176,17.6512,357800.0
2012-04-30 09:40:00,21.04,21.05,20.95,20.98,234000.0,17.6512,17.6596,17.5757,17.6009,234000.0
2012-04-30 09:50:00,20.98,21.03,20.98,21.02,175600.0,17.6009,17.6428,17.6009,17.6344,175600.0
2012-04-30 10:00:00,21.02,21.03,20.98,21.0,111400.0,17.6344,17.6428,17.6009,17.6176,111400.0
2012-04-30 10:10:00,21.0,21.0,20.95,20.96,194000.0,17.6176,17.6176,17.5757,17.5841,194000.0
2012-04-30 10:20:00,20.96,20.96,20.9,20.9,215000.0,17.5841,17.5841,17.5337,17.5337,215000.0
2012-04-30 10:30:00,20.9,20.91,20.85,20.88,197000.0,17.5337,17.5421,17.4918,17.517,197000.0
2012-04-30 10:40:00,20.88,20.94,20.86,20.86,208000.0,17.517,17.5673,17.5002,17.5002,208000.0
2012-04-30 10:50:00,20.86,20.88,20.83,20.87,120800.0,17.5002,17.517,17.475,17.5086,120800.0
2012-04-30 11:00:00,20.87,20.87,20.84,20.85,108000.0,17.5086,17.5086,17.4834,17.4918,108000.0
2012-04-30 11:10:00,20.85,20.87,20.84,20.86,169600.0,17.4918,17.5086,17.4834,17.5002,169600.0
2012-04-30 11:20:00,20.86,20.9,20.85,20.9,208200.0,17.5002,17.5337,17.4918,17.5337,208200.0
2012-04-30 11:30:00,20.9,20.91,20.89,20.91,113600.0,17.5337,17.5421,17.5254,17.5421,113600.0
2012-04-30 11:40:00,20.91,20.95,20.9,20.95,152400.0,17.5421,17.5757,17.5337,17.5757,152400.0
2012-04-30 11:50:00,20.95,20.97,20.93,20.96,94600.0,17.5757,17.5925,17.5589,17.5841,94600.0
2012-04-30 12:00:00,20.96,20.97,20.93,20.95,156000.0,17.5841,17.5925,17.5589,17.5757,156000.0
2012-04-30 12:10:00,20.95,20.96,20.95,20.96,24600.0,17.5757,17.5841,17.5757,17.5841,24600.0
2012-04-30 12:20:00,20.96,20.99,20.96,20.98,115200.0,17.5841,17.6092,17.5841,17.6009,115200.0
2012-04-30 12:30:00,20.98,20.99,20.96,20.96,180600.0,17.6009,17.6092,17.5841,17.5841,180600.0
2012-04-30 12:40:00,20.97,20.97,20.95,20.95,55600.0,17.5925,17.5925,17.5757,17.5757,55600.0
2012-04-30 12:50:00,20.95,20.96,20.95,20.96,78600.0,17.5757,17.5841,17.5757,17.5841,78600.0
2012-04-30 13:00:00,20.95,20.96,20.93,20.93,82400.0,17.5757,17.5841,17.5589,17.5589,82400.0
2012-04-30 13:10:00,20.93,20.93,20.92,20.92,86800.0,17.5589,17.5589,17.5505,17.5505,86800.0
2012-04-30 13:20:00,20.92,20.93,20.91,20.93,128400.0,17.5505,17.5589,17.5421,17.5589,128400.0
2012-04-30 13:30:00,20.93,20.93,20.91,20.91,111600.0,17.5589,17.5589,17.5421,17.5421,111600.0
2012-04-30 13:40:00,20.92,20.92,20.9,20.92,73400.0,17.5505,17.5505,17.5337,17.5505,73400.0
2012-04-30 13:50:00,20.93,20.94,20.92,20.93,68000.0,17.5589,17.5673,17.5505,17.5589,68000.0
2012-04-30 14:00:00,20.93,20.94,20.92,20.92,82600.0,17.5589,17.5673,17.5505,17.5505,82600.0
2012-04-30 14:10:00,20.92,20.93,20.91,20.92,91200.0,17.5505,17.5589,17.5421,17.5505,91200.0
2012-04-30 14:20:00,20.91,20.92,20.91,20.92,108400.0,17.5421,17.5505,17.5421,17.5505,108400.0
2012-04-30 14:30:00,20.92,20.92,20.9,20.9,221400.0,17.5505,17.5505,17.5337,17.5337,221400.0
2012-04-30 14:40:00,20.9,20.91,20.86,20.88,143600.0,17.5337,17.5421,17.5002,17.517,143600.0
2012-04-30 14:50:00,20.88,20.91,20.87,20.89,224600.0,17.517,17.5421,17.5086,17.5254,224600.0
2012-04-30 15:00:00,20.89,20.9,20.88,20.88,133600.0,17.5254,17.5337,17.517,17.517,133600.0
2012-04-30 15:10:00,20.88,20.89,20.86,20.86,285000.0,17.517,17.5254,17.5002,17.5002,285000.0
2012-04-30 15:20:00,20.86,20.87,20.85,20.86,280400.0,17.5002,17.5086,17.4918,17.5002,280400.0
2012-04-30 15:30:00,20.86,20.88,20.86,20.87,347200.0,17.5002,17.517,17.5002,17.5086,347200.0
2012-04-30 15:40:00,20.87,20.9,20.87,20.88,452800.0,17.5086,17.5337,17.5086,17.517,452800.0
2012-04-30 15:50:00,20.88,20.88,20.85,20.86,924600.0,17.517,17.517,17.4918,17.5002,924600.0
2012-05-01 09:30:00,21.07,21.11,20.86,20.88,406800.0,17.6764,17.7099,17.5002,17.517,406800.0
2012-05-01 09:40:00,20.88,21.0,20.88,20.94,247600.0,17.517,17.6176,17.517,17.5673,247600.0
2012-05-01 09:50:00,20.94,20.95,20.81,20.83,198000.0,17.5673,17.5757,17.4582,17.475,198000.0
2012-05-01 10:00:00,20.84,21.09,20.84,21.05,331800.0,17.4834,17.6931,17.4834,17.6596,331800.0
2012-05-01 10:10:00,21.05,21.09,20.99,21.08,222400.0,17.6596,17.6931,17.6092,17.6847,222400.0
2012-05-01 10:20:00,21.08,21.12,21.07,21.08,142800.0,17.6847,17.7183,17.6764,17.6847,142800.0
2012-05-01 10:30:00,21.09,21.13,21.09,21.1,108000.0,17.6931,17.7267,17.6931,17.7015,108000.0
2012-05-01 10:40:00,21.1,21.1,21.03,21.05,194000.0,17.7015,17.7015,17.6428,17.6596,194000.0
2012-05-01 10:50:00,21.06,21.11,21.06,21.09,80800.0,17.668,17.7099,17.668,17.6931,80800.0
2012-05-01 11:00:00,21.09,21.11,21.06,21.1,100400.0,17.6931,17.7099,17.668,17.7015,100400.0
2012-05-01 11:10:00,21.1,21.1,21.09,21.1,61400.0,17.7015,17.7015,17.6931,17.7015,61400.0
2012-05-01 11:20:00,21.1,21.1,21.06,21.06,91000.0,17.7015,17.7015,17.668,17.668,91000.0
2012-05-01 11:30:00,21.06,21.07,21.05,21.05,108600.0,17.668,17.6764,17.6596,17.6596,108600.0
2012-05-01 11:40:00,21.05,21.1,21.05,21.08,178200.0,17.6596,17.7015,17.6596,17.6847,178200.0
2012-05-01 11:50:00,21.08,21.13,21.08,21.11,141400.0,17.6847,17.7267,17.6847,17.7099,141400.0
2012-05-01 12:00:00,21.11,21.13,21.11,21.13,114000.0,17.7099,17.7267,17.7099,17.7267,114000.0
2012-05-01 12:10:00,21.13,21.15,21.11,21.14,86000.0,17.7267,17.7435,17.7099,17.7351,86000.0
2012-05-01 12:20:00,21.14,21.15,21.14,21.15,174800.0,17.7351,17.7435,17.7351,17.7435,174800.0
2012-05-01 12:30:00,21.15,21.15,21.14,21.15,90000.0,17.7435,17.7435,17.7351,17.7435,90000.0
2012-05-01 12:40:00,21.15,21.15,21.12,21.13,55000.0,17.7435,17.7435,17.7183,17.7267,55000.0
2012-05-01 12:50:00,21.13,21.13,21.1,21.11,65800.0,17.7267,17.7267,17.7015,17.7099,65800.0
2012-05-01 13:00:00,21.1,21.13,21.1,21.13,74400.0,17.7015,17.7267,17.7015,17.7267,74400.0
2012-05-01 13:10:00,21.13,21.14,21.13,21.13,67000.0,17.7267,17.7351,17.7267,17.7267,67000.0
2012-05-01 13:20:00,21.12,21.12,21.09,21.09,79400.0,17.7183,17.7183,17.6931,17.6931,79400.0
2012-05-01 13:30:00,21.09,21.11,21.07,21.11,78000.0,17.6931,17.7099,17.6764,17.7099,78000.0
2012-05-01 13:40:00,21.1,21.11,21.08,21.09,65800.0,17.7015,17.7099,17.6847,17.6931,65800.0
2012-05-01 13:50:00,21.09,21.1,21.08,21.09,51600.0,17.6931,17.7015,17.6847,17.6931,51600.0
2012-05-01 14:00:00,21.09,21.09,21.05,21.09,117400.0,17.6931,17.6931,17.6596,17.6931,117400.0
2012-05-01 14:10:00,21.09,21.09,21.05,21.08,90600.0,17.6931,17.6931,17.6596,17.6847,90600.0
2012-05-01 14:20:00,21.08,21.09,21.06,21.08,120400.0,17.6847,17.6931,17.668,17.6847,120400.0
2012-05-01 14:30:00,21.08,21.08,21.04,21.04,176800.0,17.6847,17.6847,17.6512,17.6512,176800.0
2012-05-01 14:40:00,21.04,21.05,21.0,21.01,350000.0,17.6512,17.6596,17.6176,17.626,350000.0
2012-05-01 14:50:00,21.01,21.03,21.0,21.02,161000.0,17.626,17.6428,17.6176,17.6344,161000.0
2012-05-01 15:00:00,21.02,21.06,21.02,21.06,227400.0,17.6344,17.668,17.6344,17.668,227400.0
2012-05-01 15:10:00,21.06,21.06,21.0,21.04,265400.0,17.668,17.668,17.6176,17.6512,265400.0
2012-05-01 15:20:00,21.04,21.04,21.03,21.04,237600.0,17.6512,17.6512,17.6428,17.6512,237600.0
2012-05-01 15:30:00,21.04,21.06,21.03,21.06,328800.0,17.6512,17.668,17.6428,17.668,328800.0
2012-05-01 15:40:00,21.06,21.07,21.04,21.07,351600.0,17.668,17.6764,17.6512,17.6764,351600.0
2012-05-01 15:50:00,21.07,21.07,21.01,21.03,870400.0,17.6764,17.6764,17.626,17.6428,870400.0
2012-05-02 09:30:00,20.94,21.13,20.91,21.11,491200.0,17.5673,17.7267,17.5421,17.7099,491200.0
2012-05-02 09:40:00,21.11,21.17,21.11,21.16,181800.0,17.7099,17.7603,17.7099,17.7519,181800.0
2012-05-02 09:50:00,21.15,21.17,21.07,21.07,211800.0,17.7435,17.7603,17.6764,17.6764,211800.0
2012-05-02 10:00:00,21.07,21.1,21.06,21.06,275200.0,17.6764,17.7015,17.668,17.668,275200.0
2012-05-02 10:10:00,21.06,21.07,21.0,21.0,282200.0,17.668,17.6764,17.6176,17.6176,282200.0
2012-05-02 10:20:00,21.0,21.05,20.99,21.02,224800.0,17.6176,17.6596,17.6092,17.6344,224800.0
2012-05-02 10:30:00,21.03,21.05,21.01,21.04,168000.0,17.6428,17.6596,17.626,17.6512,168000.0
2012-05-02 10:40:00,21.04,21.1,21.04,21.08,115400.0,17.6512,17.7015,17.6512,17.6847,115400.0
2012-05-02 10:50:00,21.08,21.13,21.08,21.11,131600.0,17.6847,17.7267,17.6847,17.7099,131600.0
2012-05-02 11:00:00,21.12,21.14,21.11,21.11,131200.0,17.7183,17.7351,17.7099,17.7099,131200.0
2012-05-02 11:10:00,21.11,21.12,21.09,21.12,104000.0,17.7099,17.7183,17.6931,17.7183,104000.0
2012-05-02 11:20:00,21.12,21.18,21.08,21.17,207200.0,17.7183,17.7686,17.6847,17.7603,207200.0
2012-05-02 11:30:00,21.18,21.23,21.18,21.23,129200.0,17.7686,17.8106,17.7686,17.8106,129200.0
2012-05-02 11:40:00,21.23,21.24,21.1,21.22,253600.0,17.8106,17.819,17.7015,17.8022,253600.0
2012-05-02 11:50:00,21.22,21.22,21.17,21.2,241000.0,17.8022,17.8022,17.7603,17.7854,241000.0
2012-05-02 12:00:00,21.2,21.21,21.19,21.2,145400.0,17.7854,17.7938,17.777,17.7854,145400.0
2012-05-02 12:10:00,21.2,21.24,21.19,21.21,185400.0,17.7854,17.819,17.777,17.7938,185400.0
2012-05-02 12:20:00,21.21,21.23,21.2,21.2,77000.0,17.7938,17.8106,17.7854,17.7854,77000.0
2012-05-02 12:30:00,21.2,21.24,21.2,21.23,195200.0,17.7854,17.819,17.7854,17.8106,195200.0
2012-05-02 12:40:00,21.23,21.23,21.2,21.22,203400.0,17.8106,17.8106,17.7854,17.8022,203400.0
2012-05-02 12:50:00,21.22,21.23,21.21,21.22,117000.0,17.8022,17.8106,17.7938,17.8022,117000.0
2012-05-02 13:00:00,21.22,21.22,21.2,21.21,139400.0,17.8022,17.8022,17.7854,17.7938,139400.0
2012-05-02 13:10:00,21.21,21.23,21.21,21.21,99400.0,17.7938,17.8106,17.7938,17.7938,99400.0
2012-05-02 13:20:00,21.21,21.21,21.18,21.2,125200.0,17.7938,17.7938,17.7686,17.7854,125200.0
2012-05-02 13:30:00,21.2,21.2,21.17,21.18,105600.0,17.7854,17.7854,17.7603,17.7686,105600.0
2012-05-02 13:40:00,21.17,21.22,21.17,21.21,75800.0,17.7603,17.8022,17.7603,17.7938,75800.0
2012-05-02 13:50:00,21.22,21.23,21.19,21.22,148200.0,17.8022,17.8106,17.777,17.8022,148200.0
2012-05-02 14:00:00,21.22,21.24,21.22,21.24,68000.0,17.8022,17.819,17.8022,17.819,68000.0
2012-05-02 14:10:00,21.24,21.27,21.24,21.27,135600.0,17.819,17.8441,17.819,17.8441,135600.0
2012-05-02 14:20:00,21.26,21.27,21.25,21.26,178800.0,17.8358,17.8441,17.8274,17.8358,178800.0
2012-05-02 14:30:00,21.26,21.27,21.25,21.25,186400.0,17.8358,17.8441,17.8274,17.8274,186400.0
2012-05-02 14:40:00,21.25,21.26,21.23,21.25,115400.0,17.8274,17.8358,17.8106,17.8274,115400.0
2012-05-02 14:50:00,21.25,21.25,21.21,21.22,168400.0,17.8274,17.8274,17.7938,17.8022,168400.0
2012-05-02 15:00:00,21.22,21.24,21.17,21.18,439800.0,17.8022,17.819,17.7603,17.7686,439800.0
2012-05-02 15:10:00,21.18,21.19,21.17,21.18,189800.0,17.7686,17.777,17.7603,17.7686,189800.0
2012-05-02 15:20:00,21.18,21.21,21.18,21.21,176000.0,17.7686,17.7938,17.7686,17.7938,176000.0
2012-05-02 15:30:00,21.21,21.23,21.2,21.23,247600.0,17.7938,17.8106,17.7854,17.8106,247600.0
2012-05-02 15:40:00,21.23,21.31,21.22,21.31,523800.0,17.8106,17.8777,17.8022,17.8777,523800.0
2012-05-02 15:50:00,21.31,21.31,21.27,21.28,635600.0,17.8777,17.8777,17.8441,17.8525,635600.0
2012-05-03 09:30:00,21.34,21.36,21.13,21.18,637800.0,17.9029,17.9197,17.7267,17.7686,637800.0
2012-05-03 09:40:00,21.18,21.25,21.13,21.2,367600.0,17.7686,17.8274,17.7267,17.7854,367600.0
2012-05-03 09:50:00,21.2,21.27,21.2,21.25,255800.0,17.7854,17.8441,17.7854,17.8274,255800.0
2012-05-03 10:00:00,21.25,21.25,21.14,21.18,285000.0,17.8274,17.8274,17.7351,17.7686,285000.0
2012-05-03 10:10:00,21.18,21.18,21.14,21.15,143000.0,17.7686,17.7686,17.7351,17.7435,143000.0
2012-05-03 10:20:00,21.15,21.24,21.13,21.24,160000.0,17.7435,17.819,17.7267,17.819,160000.0
2012-05-03 10:30:00,21.25,21.3,21.23,21.29,247600.0,17.8274,17.8693,17.8106,17.8609,247600.0
2012-05-03 10:40:00,21.28,21.31,21.25,21.29,216000.0,17.8525,17.8777,17.8274,17.8609,216000.0
2012-05-03 10:50:00,21.29,21.35,21.28,21.35,205200.0,17.8609,17.9113,17.8525,17.9113,205200.0
2012-05-03 11:00:00,21.35,21.35,21.33,21.35,215800.0,17.9113,17.9113,17.8945,17.9113,215800.0
2012-05-03 11:10:00,21.34,21.38,21.34,21.38,140000.0,17.9029,17.9364,17.9029,17.9364,140000.0
2012-05-03 11:20:00,21.38,21.38,21.33,21.35,147000.0,17.9364,17.9364,17.8945,17.9113,147000.0
2012-05-03 11:30:00,21.35,21.38,21.35,21.37,166800.0,17.9113,17.9364,17.9113,17.928,166800.0
2012-05-03 11:40:00,21.36,21.36,21.29,21.29,119000.0,17.9197,17.9197,17.8609,17.8609,119000.0
2012-05-03 11:50:00,21.29,21.31,21.25,21.26,120200.0,17.8609,17.8777,17.8274,17.8358,120200.0
2012-05-03 12:00:00,21.26,21.27,21.22,21.24,117000.0,17.8358,17.8441,17.8022,17.819,117000.0
2012-05-03 12:10:00,21.24,21.25,21.23,21.25,50000.0,17.819,17.8274,17.8106,17.8274,50000.0
2012-05-03 12:20:00,21.25,21.25,21.2,21.22,174800.0,17.8274,17.8274,17.7854,17.8022,174800.0
2012-05-03 12:30:00,21.22,21.23,21.21,21.22,97400.0,17.8022,17.8106,17.7938,17.8022,97400.0
2012-05-03 12:40:00,21.22,21.22,21.2,21.21,48600.0,17.8022,17.8022,17.7854,17.7938,48600.0
2012-05-03 12:50:00,21.21,21.22,21.2,21.2,66000.0,17.7938,17.8022,17.7854,17.7854,66000.0
2012-05-03 13:00:00,21.2,21.2,21.16,21.17,96400.0,17.7854,17.7854,17.7519,17.7603,96400.0
2012-05-03 13:10:00,21.16,21.17,21.14,21.15,142400.0,17.7519,17.7603,17.7351,17.7435,142400.0
2012-05-03 13:20:00,21.15,21.18,21.15,21.18,82400.0,17.7435,17.7686,17.7435,17.7686,82400.0
2012-05-03 13:30:00,21.18,21.18,21.14,21.15,275400.0,17.7686,17.7686,17.7351,17.7435,275400.0
2012-05-03 13:40:00,21.15,21.15,21.11,21.13,533200.0,17.7435,17.7435,17.7099,17.7267,533200.0
2012-05-03 13:50:00,21.13,21.16,21.1,21.15,191800.0,17.7267,17.7519,17.7015,17.7435,191800.0
2012-05-03 14:00:00,21.15,21.18,21.14,21.16,97200.0,17.7435,17.7686,17.7351,17.7519,97200.0
2012-05-03 14:10:00,21.16,21.19,21.16,21.17,207800.0,17.7519,17.777,17.7519,17.7603,207800.0
2012-05-03 14:20:00,21.17,21.18,21.15,21.16,123400.0,17.7603,17.7686,17.7435,17.7519,123400.0
2012-05-03 14:30:00,21.16,21.16,21.15,21.15,134400.0,17.7519,17.7519,17.7435,17.7435,134400.0
2012-05-03 14:40:00,21.15,21.16,21.13,21.14,247200.0,17.7435,17.7519,17.7267,17.7351,247200.0
2012-05-03 14:50:00,21.14,21.16,21.13,21.15,175000.0,17.7351,17.7519,17.7267,17.7435,175000.0
2012-05-03 15:00:00,21.15,21.17,21.15,21.16,199600.0,17.7435,17.7603,17.7435,17.7519,199600.0
2012-05-03 15:10:00,21.16,21.24,21.15,21.23,306800.0,17.7519,17.819,17.7435,17.8106,306800.0
2012-05-03 15:20:00,21.23,21.25,21.21,21.25,179000.0,17.8106,17.8274,17.7938,17.8274,179000.0
2012-05-03 15:30:00,21.25,21.25,21.18,21.18,407000.0,17.8274,17.8274,17.7686,17.7686,407000.0
2012-05-03 15:40:00,21.18,21.23,21.17,21.21,477400.0,17.7686,17.8106,17.7603,17.7938,477400.0
2012-05-03 15:50:00,21.21,21.26,21.21,21.21,1065800.0,17.7938,17.8358,17.7938,17.7938,1065800.0
2012-05-04 09:30:00,21.08,21.23,21.07,21.11,363000.0,17.6847,17.8106,17.6764,17.7099,363000.0
2012-05-04 09:40:00,21.1,21.11,20.98,20.99,219200.0,17.7015,17.7099,17.6009,17.6092,219200.0
2012-05-04 09:50:00,20.99,21.15,20.99,21.13,430600.0,17.6092,17.7435,17.6092,17.7267,430600.0
2012-05-04 10:00:00,21.12,21.16,21.09,21.15,405400.0,17.7183,17.7519,17.6931,17.7435,405400.0
2012-05-04 10:10:00,21.15,21.23,21.11,21.23,199000.0,17.7435,17.8106,17.7099,17.8106,199000.0
2012-05-04 10:20:00,21.23,21.24,21.16,21.21,258400.0,17.8106,17.819,17.7519,17.7938,258400.0
2012-05-04 10:30:00,21.21,21.21,21.07,21.08,218000.0,17.7938,17.7938,17.6764,17.6847,218000.0
2012-05-04 10:40:00,21.09,21.16,21.08,21.16,90600.0,17.6931,17.7519,17.6847,17.7519,90600.0
2012-05-04 10:50:00,21.16,21.19,21.15,21.15,82000.0,17.7519,17.777,17.7435,17.7435,82000.0
2012-05-04 11:00:00,21.15,21.15,21.08,21.08,156000.0,17.7435,17.7435,17.6847,17.6847,156000.0
2012-05-04 11:10:00,21.08,21.08,21.04,21.05,89000.0,17.6847,17.6847,17.6512,17.6596,89000.0
2012-05-04 11:20:00,21.05,21.06,20.98,20.99,148400.0,17.6596,17.668,17.6009,17.6092,148400.0
2012-05-04 11:30:00,20.99,20.99,20.94,20.96,141400.0,17.6092,17.6092,17.5673,17.5841,141400.0
2012-05-04 11:40:00,20.96,21.0,20.95,20.95,167400.0,17.5841,17.6176,17.5757,17.5757,167400.0
2012-05-04 11:50:00,20.95,20.95,20.85,20.86,354400.0,17.5757,17.5757,17.4918,17.5002,354400.0
2012-05-04 12:00:00,20.86,20.89,20.86,20.87,218800.0,17.5002,17.5254,17.5002,17.5086,218800.0
2012-05-04 12:10:00,20.87,20.88,20.86,20.86,130400.0,17.5086,17.517,17.5002,17.5002,130400.0
2012-05-04 12:20:00,20.86,20.86,20.82,20.86,109000.0,17.5002,17.5002,17.4666,17.5002,109000.0
2012-05-04 12:30:00,20.86,20.86,20.78,20.78,171600.0,17.5002,17.5002,17.4331,17.4331,171600.0
2012-05-04 12:40:00,20.78,20.8,20.75,20.75,270200.0,17.4331,17.4498,17.4079,17.4079,270200.0
2012-05-04 12:50:00,20.75,20.77,20.75,20.76,263400.0,17.4079,17.4247,17.4079,17.4163,263400.0
2012-05-04 13:00:00,20.76,20.8,20.76,20.77,155200.0,17.4163,17.4498,17.4163,17.4247,155200.0
2012-05-04 13:10:00,20.77,20.84,20.77,20.84,121600.0,17.4247,17.4834,17.4247,17.4834,121600.0
2012-05-04 13:20:00,20.84,20.85,20.82,20.85,90000.0,17.4834,17.4918,17.4666,17.4918,90000.0
2012-05-04 13:30:00,20.85,20.89,20.84,20.86,132600.0,17.4918,17.5254,17.4834,17.5002,132600.0
2012-05-04 13:40:00,20.86,20.87,20.83,20.85,125400.0,17.5002,17.5086,17.475,17.4918,125400.0
2012-05-04 13:50:00,20.85,20.88,20.85,20.87,64600.0,17.4918,17.517,17.4918,17.5086,64600.0
2012-05-04 14:00:00,20.86,20.86,20.83,20.85,87000.0,17.5002,17.5002,17.475,17.4918,87000.0
2012-05-04 14:10:00,20.85,20.85,20.83,20.85,73000.0,17.4918,17.4918,17.475,17.4918,73000.0
2012-05-04 14:20:00,20.85,20.86,20.85,20.85,52400.0,17.4918,17.5002,17.4918,17.4918,52400.0
2012-05-04 14:30:00,20.85,20.85,20.8,20.81,139400.0,17.4918,17.4918,17.4498,17.4582,139400.0
2012-05-04 14:40:00,20.81,20.86,20.79,20.86,116800.0,17.4582,17.5002,17.4415,17.5002,116800.0
2012-05-04 14:50:00,20.86,20.9,20.83,20.89,280200.0,17.5002,17.5337,17.475,17.5254,280200.0
2012-05-04 15:00:00,20.89,20.9,20.89,20.89,88400.0,17.5254,17.5337,17.5254,17.5254,88400.0
2012-05-04 15:10:00,20.89,20.89,20.85,20.86,148000.0,17.5254,17.5254,17.4918,17.5002,148000.0
2012-05-04 15:20:00,20.85,20.86,20.83,20.83,169000.0,17.4918,17.5002,17.475,17.475,169000.0
2012-05-04 15:30:00,20.83,20.88,20.83,20.86,239200.0,17.475,17.517,17.475,17.5002,239200.0
2012-05-04 15:40:00,20.86,20.91,20.86,20.89,264800.0,17.5002,17.5421,17.5002,17.5254,264800.0
2012-05-04 15:50:00,20.9,20.9,20.86,20.86,688400.0,17.5337,17.5337,17.5002,17.5002,688400.0
2012-05-07 09:30:00,20.92,20.97,20.84,20.95,319000.0,17.5505,17.5925,17.4834,17.5757,319000.0
2012-05-07 09:40:00,20.93,21.0,20.91,20.97,226600.0,17.5589,17.6176,17.5421,17.5925,226600.0
2012-05-07 09:50:00,20.97,21.08,20.97,21.08,195800.0,17.5925,17.6847,17.5925,17.6847,195800.0
2012-05-07 10:00:00,21.08,21.2,21.08,21.17,383200.0,17.6847,17.7854,17.6847,17.7603,383200.0
2012-05-07 10:10:00,21.17,21.23,21.16,21.23,251200.0,17.7603,17.8106,17.7519,17.8106,251200.0
2012-05-07 10:20:00,21.23,21.28,21.14,21.14,438200.0,17.8106,17.8525,17.7351,17.7351,438200.0
2012-05-07 10:30:00,21.14,21.16,21.11,21.14,198800.0,17.7351,17.7519,17.7099,17.7351,198800.0
2012-05-07 10:40:00,21.14,21.18,21.14,21.17,230200.0,17.7351,17.7686,17.7351,17.7603,230200.0
2012-05-07 10:50:00,21.18,21.21,21.14,21.16,163600.0,17.7686,17.7938,17.7351,17.7519,163600.0
2012-05-07 11:00:00,21.16,21.28,21.16,21.27,212600.0,17.7519,17.8525,17.7519,17.8441,212600.0
2012-05-07 11:10:00,21.27,21.27,21.17,21.18,348200.0,17.8441,17.8441,17.7603,17.7686,348200.0
2012-05-07 11:20:00,21.18,21.19,21.17,21.18,174400.0,17.7686,17.777,17.7603,17.7686,174400.0
2012-05-07 11:30:00,21.18,21.2,21.14,21.18,135800.0,17.7686,17.7854,17.7351,17.7686,135800.0
2012-05-07 11:40:00,21.18,21.18,21.11,21.12,100800.0,17.7686,17.7686,17.7099,17.7183,100800.0
2012-05-07 11:50:00,21.13,21.13,21.08,21.1,98800.0,17.7267,17.7267,17.6847,17.7015,98800.0
2012-05-07 12:00:00,21.11,21.11,21.07,21.08,96200.0,17.7099,17.7099,17.6764,17.6847,96200.0
2012-05-07 12:10:00,21.08,21.08,20.99,21.0,175000.0,17.6847,17.6847,17.6092,17.6176,175000.0
2012-05-07 12:20:00,21.0,21.07,21.0,21.07,108400.0,17.6176,17.6764,17.6176,17.6764,108400.0
2012-05-07 12:30:00,21.07,21.09,21.05,21.08,110000.0,17.6764,17.6931,17.6596,17.6847,110000.0
2012-05-07 12:40:00,21.08,21.08,21.05,21.06,105400.0,17.6847,17.6847,17.6596,17.668,105400.0
2012-05-07 12:50:00,21.06,21.06,21.02,21.02,139800.0,17.668,17.668,17.6344,17.6344,139800.0
2012-05-07 13:00:00,21.03,21.03,21.0,21.0,177600.0,17.6428,17.6428,17.6176,17.6176,177600.0
2012-05-07 13:10:00,21.0,21.0,20.98,20.98,152200.0,17.6176,17.6176,17.6009,17.6009,152200.0
2012-05-07 13:20:00,20.98,21.0,20.95,20.96,122800.0,17.6009,17.6176,17.5757,17.5841,122800.0
2012-05-07 13:30:00,20.96,20.96,20.92,20.93,221000.0,17.5841,17.5841,17.5505,17.5589,221000.0
2012-05-07 13:40:00,20.93,20.95,20.9,20.9,259600.0,17.5589,17.5757,17.5337,17.5337,259600.0
2012-05-07 13:50:00,20.9,20.93,20.87,20.88,369400.0,17.5337,17.5589,17.5086,17.517,369400.0
2012-05-07 14:00:00,20.88,20.91,20.88,20.89,258800.0,17.517,17.5421,17.517,17.5254,258800.0
2012-05-07 14:10:00,20.89,20.93,20.88,20.89,276600.0,17.5254,17.5589,17.517,17.5254,276600.0
2012-05-07 14:20:00,20.89,20.89,20.84,20.84,382400.0,17.5254,17.5254,17.4834,17.4834,382400.0
2012-05-07 14:30:00,20.85,20.85,20.83,20.83,322400.0,17.4918,17.4918,17.475,17.475,322400.0
2012-05-07 14:40:00,20.83,20.88,20.81,20.87,321400.0,17.475,17.517,17.4582,17.5086,321400.0
2012-05-07 14:50:00,20.86,20.89,20.86,20.89,306400.0,17.5002,17.5254,17.5002,17.5254,306400.0
2012-05-07 15:00:00,20.9,20.9,20.85,20.86,311200.0,17.5337,17.5337,17.4918,17.5002,311200.0
2012-05-07 15:10:00,20.86,20.88,20.83,20.83,369000.0,17.5002,17.517,17.475,17.475,369000.0
2012-05-07 15:20:00,20.83,20.84,20.81,20.81,396400.0,17.475,17.4834,17.4582,17.4582,396400.0
2012-05-07 15:30:00,20.8,20.82,20.79,20.8,501400.0,17.4498,17.4666,17.4415,17.4498,501400.0
2012-05-07 15:40:00,20.79,20.82,20.77,20.8,690000.0,17.4415,17.4666,17.4247,17.4498,690000.0
2012-05-07 15:50:00,20.8,20.8,20.73,20.75,1115600.0,17.4498,17.4498,17.3911,17.4079,1115600.0
2012-05-08 09:30:00,20.59,20.75,20.47,20.57,477600.0,17.3218,17.4564,17.2208,17.305,477600.0
2012-05-08 09:40:00,20.57,20.63,20.55,20.6,502600.0,17.305,17.3554,17.2881,17.3302,502600.0
2012-05-08 09:50:00,20.6,20.66,20.58,20.63,387200.0,17.3302,17.3807,17.3134,17.3554,387200.0
2012-05-08 10:00:00,20.63,20.63,20.53,20.55,703400.0,17.3554,17.3554,17.2713,17.2881,703400.0
2012-05-08 10:10:00,20.55,20.55,20.45,20.53,384200.0,17.2881,17.2881,17.204,17.2713,384200.0
2012-05-08 10:20:00,20.53,20.54,20.41,20.45,696600.0,17.2713,17.2797,17.1704,17.204,696600.0
2012-05-08 10:30:00,20.45,20.45,20.35,20.39,456400.0,17.204,17.204,17.1199,17.1535,456400.0
2012-05-08 10:40:00,20.39,20.41,20.36,20.37,300000.0,17.1535,17.1704,17.1283,17.1367,300000.0
2012-05-08 10:50:00,20.37,20.38,20.35,20.37,310200.0,17.1367,17.1451,17.1199,17.1367,310200.0
2012-05-08 11:00:00,20.37,20.38,20.28,20.31,336000.0,17.1367,17.1451,17.061,17.0862,336000.0
2012-05-08 11:10:00,20.31,20.36,20.25,20.36,367200.0,17.0862,17.1283,17.0357,17.1283,367200.0
2012-05-08 11:20:00,20.36,20.39,20.32,20.35,217800.0,17.1283,17.1535,17.0946,17.1199,217800.0
2012-05-08 11:30:00,20.35,20.46,20.34,20.46,233600.0,17.1199,17.2124,17.1115,17.2124,233600.0
2012-05-08 11:40:00,20.46,20.5,20.43,20.5,366600.0,17.2124,17.2461,17.1872,17.2461,366600.0
2012-05-08 11:50:00,20.5,20.59,20.49,20.51,321400.0,17.2461,17.3218,17.2377,17.2545,321400.0
2012-05-08 12:00:00,20.52,20.54,20.47,20.5,349600.0,17.2629,17.2797,17.2208,17.2461,349600.0
2012-05-08 12:10:00,20.5,20.5,20.47,20.49,166200.0,17.2461,17.2461,17.2208,17.2377,166200.0
2012-05-08 12:20:00,20.5,20.5,20.47,20.47,147400.0,17.2461,17.2461,17.2208,17.2208,147400.0
2012-05-08 12:30:00,20.47,20.5,20.45,20.49,279800.0,17.2208,17.2461,17.204,17.2377,279800.0
2012-05-08 12:40:00,20.49,20.53,20.46,20.48,232600.0,17.2377,17.2713,17.2124,17.2292,232600.0
2012-05-08 12:50:00,20.48,20.48,20.43,20.45,234000.0,17.2292,17.2292,17.1872,17.204,234000.0
2012-05-08 13:00:00,20.45,20.48,20.45,20.45,165800.0,17.204,17.2292,17.204,17.204,165800.0
2012-05-08 13:10:00,20.46,20.5,20.45,20.5,270200.0,17.2124,17.2461,17.204,17.2461,270200.0
2012-05-08 13:20:00,20.5,20.55,20.49,20.55,224200.0,17.2461,17.2881,17.2377,17.2881,224200.0
2012-05-08 13:30:00,20.55,20.61,20.55,20.59,286000.0,17.2881,17.3386,17.2881,17.3218,286000.0
2012-05-08 13:40:00,20.59,20.64,20.58,20.62,171800.0,17.3218,17.3638,17.3134,17.347,171800.0
2012-05-08 13:50:00,20.62,20.62,20.57,20.61,225200.0,17.347,17.347,17.305,17.3386,225200.0
2012-05-08 14:00:00,20.61,20.65,20.61,20.64,233200.0,17.3386,17.3723,17.3386,17.3638,233200.0
2012-05-08 14:10:00,20.64,20.64,20.56,20.57,109200.0,17.3638,17.3638,17.2965,17.305,109200.0
2012-05-08 14:20:00,20.56,20.58,20.53,20.57,177600.0,17.2965,17.3134,17.2713,17.305,177600.0
2012-05-08 14:30:00,20.57,20.61,20.57,20.59,316400.0,17.305,17.3386,17.305,17.3218,316400.0
2012-05-08 14:40:00,20.59,20.63,20.58,20.61,266400.0,17.3218,17.3554,17.3134,17.3386,266400.0
2012-05-08 14:50:00,20.61,20.63,20.6,20.62,232000.0,17.3386,17.3554,17.3302,17.347,232000.0
2012-05-08 15:00:00,20.62,20.68,20.6,20.6,291600.0,17.347,17.3975,17.3302,17.3302,291600.0
2012-05-08 15:10:00,20.6,20.7,20.59,20.7,203400.0,17.3302,17.4143,17.3218,17.4143,203400.0
2012-05-08 15:20:00,20.7,20.72,20.66,20.71,274400.0,17.4143,17.4311,17.3807,17.4227,274400.0
2012-05-08 15:30:00,20.71,20.72,20.65,20.68,283800.0,17.4227,17.4311,17.3723,17.3975,283800.0
2012-05-08 15:40:00,20.68,20.69,20.64,20.65,369600.0,17.3975,17.4059,17.3638,17.3723,369600.0
2012-05-08 15:50:00,20.64,20.65,20.63,20.64,482400.0,17.3638,17.3723,17.3554,17.3638,482400.0
2012-05-09 09:30:00,20.46,20.57,20.39,20.53,239200.0,17.2124,17.305,17.1535,17.2713,239200.0
2012-05-09 09:40:00,20.53,20.64,20.52,20.62,149200.0,17.2713,17.3638,17.2629,17.347,149200.0
2012-05-09 09:50:00,20.61,20.64,20.53,20.58,194800.0,17.3386,17.3638,17.2713,17.3134,194800.0
2012-05-09 10:00:00,20.58,20.64,20.53,20.56,180000.0,17.3134,17.3638,17.2713,17.2965,180000.0
2012-05-09 10:10:00,20.56,20.58,20.5,20.55,202800.0,17.2965,17.3134,17.2461,17.2881,202800.0
2012-05-09 10:20:00,20.55,20.57,20.48,20.48,178400.0,17.2881,17.305,17.2292,17.2292,178400.0
2012-05-09 10:30:00,20.48,20.57,20.48,20.56,132400.0,17.2292,17.305,17.2292,17.2965,132400.0
2012-05-09 10:40:00,20.56,20.68,20.55,20.65,176000.0,17.2965,17.3975,17.2881,17.3723,176000.0
2012-05-09 10:50:00,20.65,20.71,20.65,20.68,192000.0,17.3723,17.4227,17.3723,17.3975,192000.0
2012-05-09 11:00:00,20.68,20.73,20.65,20.71,212400.0,17.3975,17.4396,17.3723,17.4227,212400.0
2012-05-09 11:10:00,20.71,20.84,20.71,20.77,230400.0,17.4227,17.5321,17.4227,17.4732,230400.0
2012-05-09 11:20:00,20.77,20.81,20.74,20.75,265800.0,17.4732,17.5069,17.448,17.4564,265800.0
2012-05-09 11:30:00,20.75,20.84,20.74,20.84,214600.0,17.4564,17.5321,17.448,17.5321,214600.0
2012-05-09 11:40:00,20.84,20.86,20.82,20.84,193000.0,17.5321,17.5489,17.5153,17.5321,193000.0
2012-05-09 11:50:00,20.83,20.84,20.74,20.74,161000.0,17.5237,17.5321,17.448,17.448,161000.0
2012-05-09 12:00:00,20.73,20.76,20.7,20.71,104400.0,17.4396,17.4648,17.4143,17.4227,104400.0
2012-05-09 12:10:00,20.71,20.72,20.68,20.7,74600.0,17.4227,17.4311,17.3975,17.4143,74600.0
2012-05-09 12:20:00,20.7,20.71,20.66,20.71,70800.0,17.4143,17.4227,17.3807,17.4227,70800.0
2012-05-09 12:30:00,20.7,20.7,20.64,20.67,86000.0,17.4143,17.4143,17.3638,17.3891,86000.0
2012-05-09 12:40:00,20.67,20.67,20.6,20.66,260000.0,17.3891,17.3891,17.3302,17.3807,260000.0
2012-05-09 12:50:00,20.66,20.68,20.61,20.67,78800.0,17.3807,17.3975,17.3386,17.3891,78800.0
2012-05-09 13:00:00,20.67,20.74,20.66,20.69,104800.0,17.3891,17.448,17.3807,17.4059,104800.0
2012-05-09 13:10:00,20.7,20.71,20.64,20.65,59000.0,17.4143,17.4227,17.3638,17.3723,59000.0
2012-05-09 13:20:00,20.65,20.75,20.65,20.7,177800.0,17.3723,17.4564,17.3723,17.4143,177800.0
2012-05-09 13:30:00,20.71,20.79,20.7,20.75,145000.0,17.4227,17.49,17.4143,17.4564,145000.0
2012-05-09 13:40:00,20.75,20.79,20.73,20.76,144400.0,17.4564,17.49,17.4396,17.4648,144400.0
2012-05-09 13:50:00,20.76,20.8,20.75,20.75,146800.0,17.4648,17.4984,17.4564,17.4564,146800.0
2012-05-09 14:00:00,20.75,20.75,20.7,20.74,91400.0,17.4564,17.4564,17.4143,17.448,91400.0
2012-05-09 14:10:00,20.74,20.76,20.71,20.71,119000.0,17.448,17.4648,17.4227,17.4227,119000.0
2012-05-09 14:20:00,20.71,20.75,20.7,20.73,109200.0,17.4227,17.4564,17.4143,17.4396,109200.0
2012-05-09 14:30:00,20.74,20.74,20.68,20.68,117400.0,17.448,17.448,17.3975,17.3975,117400.0
2012-05-09 14:40:00,20.68,20.74,20.68,20.68,90800.0,17.3975,17.448,17.3975,17.3975,90800.0
2012-05-09 14:50:00,20.68,20.71,20.67,20.67,161200.0,17.3975,17.4227,17.3891,17.3891,161200.0
2012-05-09 15:00:00,20.67,20.68,20.65,20.67,140200.0,17.3891,17.3975,17.3723,17.3891,140200.0
2012-05-09 15:10:00,20.67,20.71,20.66,20.68,248600.0,17.3891,17.4227,17.3807,17.3975,248600.0
2012-05-09 15:20:00,20.68,20.71,20.66,20.67,174200.0,17.3975,17.4227,17.3807,17.3891,174200.0
2012-05-09 15:30:00,20.68,20.73,20.67,20.7,290600.0,17.3975,17.4396,17.3891,17.4143,290600.0
2012-05-09 15:40:00,20.7,20.75,20.68,20.73,239400.0,17.4143,17.4564,17.3975,17.4396,239400.0
2012-05-09 15:50:00,20.73,20.73,20.64,20.64,503000.0,17.4396,17.4396,17.3638,17.3638,503000.0
2012-05-10 09:30:00,20.83,20.87,20.68,20.85,377400.0,17.5237,17.5573,17.3975,17.5405,377400.0
2012-05-10 09:40:00,20.85,20.91,20.85,20.86,230800.0,17.5405,17.591,17.5405,17.5489,230800.0
2012-05-10 09:50:00,20.86,20.89,20.83,20.84,141600.0,17.5489,17.5742,17.5237,17.5321,141600.0
2012-05-10 10:00:00,20.84,20.84,20.72,20.77,249800.0,17.5321,17.5321,17.4311,17.4732,249800.0
2012-05-10 10:10:00,20.78,20.78,20.67,20.67,136600.0,17.4816,17.4816,17.3891,17.3891,136600.0
2012-05-10 10:20:00,20.67,20.68,20.63,20.68,340000.0,17.3891,17.3975,17.3554,17.3975,340000.0
2012-05-10 10:30:00,20.68,20.75,20.66,20.73,160800.0,17.3975,17.4564,17.3807,17.4396,160800.0
2012-05-10 10:40:00,20.73,20.83,20.73,20.82,333800.0,17.4396,17.5237,17.4396,17.5153,333800.0
2012-05-10 10:50:00,20.82,20.83,20.72,20.77,173400.0,17.5153,17.5237,17.4311,17.4732,173400.0
2012-05-10 11:00:00,20.77,20.78,20.73,20.77,130400.0,17.4732,17.4816,17.4396,17.4732,130400.0
2012-05-10 11:10:00,20.76,20.84,20.76,20.83,165200.0,17.4648,17.5321,17.4648,17.5237,165200.0
2012-05-10 11:20:00,20.83,20.86,20.82,20.84,208800.0,17.5237,17.5489,17.5153,17.5321,208800.0
2012-05-10 11:30:00,20.84,20.9,20.84,20.88,172600.0,17.5321,17.5826,17.5321,17.5658,172600.0
2012-05-10 11:40:00,20.89,20.9,20.83,20.84,149000.0,17.5742,17.5826,17.5237,17.5321,149000.0
2012-05-10 11:50:00,20.84,20.89,20.83,20.88,223400.0,17.5321,17.5742,17.5237,17.5658,223400.0
2012-05-10 12:00:00,20.88,20.88,20.82,20.86,159600.0,17.5658,17.5658,17.5153,17.5489,159600.0
2012-05-10 12:10:00,20.86,20.92,20.86,20.92,117800.0,17.5489,17.5994,17.5489,17.5994,117800.0
2012-05-10 12:20:00,20.92,20.92,20.89,20.89,170600.0,17.5994,17.5994,17.5742,17.5742,170600.0
2012-05-10 12:30:00,20.88,20.93,20.88,20.91,114000.0,17.5658,17.6078,17.5658,17.591,114000.0
2012-05-10 12:40:00,20.91,20.93,20.9,20.92,105800.0,17.591,17.6078,17.5826,17.5994,105800.0
2012-05-10 12:50:00,20.92,20.96,20.91,20.93,194800.0,17.5994,17.6331,17.591,17.6078,194800.0
2012-05-10 13:00:00,20.93,20.96,20.91,20.93,112000.0,17.6078,17.6331,17.591,17.6078,112000.0
2012-05-10 13:10:00,20.93,20.96,20.92,20.93,81800.0,17.6078,17.6331,17.5994,17.6078,81800.0
2012-05-10 13:20:00,20.93,20.95,20.91,20.93,107400.0,17.6078,17.6246,17.591,17.6078,107400.0
2012-05-10 13:30:00,20.93,20.97,20.93,20.93,146600.0,17.6078,17.6415,17.6078,17.6078,146600.0
2012-05-10 13:40:00,20.93,20.94,20.9,20.93,118600.0,17.6078,17.6162,17.5826,17.6078,118600.0
2012-05-10 13:50:00,20.93,20.96,20.91,20.92,83000.0,17.6078,17.6331,17.591,17.5994,83000.0
2012-05-10 14:00:00,20.92,20.94,20.91,20.93,96600.0,17.5994,17.6162,17.591,17.6078,96600.0
2012-05-10 14:10:00,20.93,20.95,20.91,20.93,238200.0,17.6078,17.6246,17.591,17.6078,238200.0
2012-05-10 14:20:00,20.93,20.94,20.91,20.92,198400.0,17.6078,17.6162,17.591,17.5994,198400.0
2012-05-10 14:30:00,20.92,20.92,20.89,20.92,130800.0,17.5994,17.5994,17.5742,17.5994,130800.0
2012-05-10 14:40:00,20.91,20.93,20.91,20.92,81800.0,17.591,17.6078,17.591,17.5994,81800.0
2012-05-10 14:50:00,20.92,20.92,20.88,20.9,133400.0,17.5994,17.5994,17.5658,17.5826,133400.0
2012-05-10 15:00:00,20.9,20.91,20.88,20.9,115200.0,17.5826,17.591,17.5658,17.5826,115200.0
2012-05-10 15:10:00,20.9,20.91,20.89,20.9,74400.0,17.5826,17.591,17.5742,17.5826,74400.0
2012-05-10 15:20:00,20.9,20.91,20.86,20.89,135000.0,17.5826,17.591,17.5489,17.5742,135000.0
2012-05-10 15:30:00,20.89,20.91,20.86,20.89,184200.0,17.5742,17.591,17.5489,17.5742,184200.0
2012-05-10 15:40:00,20.89,20.9,20.84,20.89,356800.0,17.5742,17.5826,17.5321,17.5742,356800.0
2012-05-10 15:50:00,20.88,20.91,20.82,20.9,1017800.0,17.5658,17.591,17.5153,17.5826,1017800.0
2012-05-11 09:30:00,20.77,20.82,20.72,20.73,330200.0,17.4732,17.5153,17.4311,17.4396,330200.0
2012-05-11 09:40:00,20.73,20.78,20.7,20.71,288400.0,17.4396,17.4816,17.4143,17.4227,288400.0
2012-05-11 09:50:00,20.71,20.79,20.68,20.78,171600.0,17.4227,17.49,17.3975,17.4816,171600.0
2012-05-11 10:00:00,20.78,20.8,20.65,20.67,422000.0,17.4816,17.4984,17.3723,17.3891,422000.0
2012-05-11 10:10:00,20.66,20.81,20.66,20.79,220400.0,17.3807,17.5069,17.3807,17.49,220400.0
2012-05-11 10:20:00,20.79,20.86,20.79,20.85,205200.0,17.49,17.5489,17.49,17.5405,205200.0
2012-05-11 10:30:00,20.85,20.88,20.82,20.82,244400.0,17.5405,17.5658,17.5153,17.5153,244400.0
2012-05-11 10:40:00,20.82,20.86,20.82,20.83,95800.0,17.5153,17.5489,17.5153,17.5237,95800.0
2012-05-11 10:50:00,20.83,20.84,20.8,20.82,94800.0,17.5237,17.5321,17.4984,17.5153,94800.0
2012-05-11 11:00:00,20.82,20.84,20.79,20.84,116800.0,17.5153,17.5321,17.49,17.5321,116800.0
2012-05-11 11:10:00,20.84,20.86,20.82,20.83,148400.0,17.5321,17.5489,17.5153,17.5237,148400.0
2012-05-11 11:20:00,20.83,20.83,20.8,20.81,98400.0,17.5237,17.5237,17.4984,17.5069,98400.0
2012-05-11 11:30:00,20.82,20.88,20.81,20.86,142800.0,17.5153,17.5658,17.5069,17.5489,142800.0
2012-05-11 11:40:00,20.86,20.86,20.83,20.84,75600.0,17.5489,17.5489,17.5237,17.5321,75600.0
2012-05-11 11:50:00,20.84,20.89,20.84,20.89,66600.0,17.5321,17.5742,17.5321,17.5742,66600.0
2012-05-11 12:00:00,20.88,20.88,20.84,20.85,97600.0,17.5658,17.5658,17.5321,17.5405,97600.0
2012-05-11 12:10:00,20.85,20.85,20.79,20.79,120400.0,17.5405,17.5405,17.49,17.49,120400.0
2012-05-11 12:20:00,20.79,20.83,20.79,20.81,78600.0,17.49,17.5237,17.49,17.5069,78600.0
2012-05-11 12:30:00,20.81,20.84,20.81,20.82,147200.0,17.5069,17.5321,17.5069,17.5153,147200.0
2012-05-11 12:40:00,20.82,20.82,20.8,20.82,61000.0,17.5153,17.5153,17.4984,17.5153,61000.0
2012-05-11 12:50:00,20.82,20.83,20.76,20.77,65000.0,17.5153,17.5237,17.4648,17.4732,65000.0
2012-05-11 13:00:00,20.77,20.79,20.75,20.77,44400.0,17.4732,17.49,17.4564,17.4732,44400.0
2012-05-11 13:10:00,20.77,20.77,20.74,20.75,93200.0,17.4732,17.4732,17.448,17.4564,93200.0
2012-05-11 13:20:00,20.75,20.75,20.71,20.74,64200.0,17.4564,17.4564,17.4227,17.448,64200.0
2012-05-11 13:30:00,20.74,20.77,20.71,20.71,122600.0,17.448,17.4732,17.4227,17.4227,122600.0
2012-05-11 13:40:00,20.71,20.74,20.69,20.72,81000.0,17.4227,17.448,17.4059,17.4311,81000.0
2012-05-11 13:50:00,20.72,20.75,20.72,20.75,62600.0,17.4311,17.4564,17.4311,17.4564,62600.0
2012-05-11 14:00:00,20.75,20.76,20.7,20.73,121400.0,17.4564,17.4648,17.4143,17.4396,121400.0
2012-05-11 14:10:00,20.72,20.75,20.72,20.75,65200.0,17.4311,17.4564,17.4311,17.4564,65200.0
2012-05-11 14:20:00,20.75,20.75,20.71,20.72,85600.0,17.4564,17.4564,17.4227,17.4311,85600.0
2012-05-11 14:30:00,20.74,20.74,20.69,20.71,83800.0,17.448,17.448,17.4059,17.4227,83800.0
2012-05-11 14:40:00,20.72,20.75,20.72,20.73,55400.0,17.4311,17.4564,17.4311,17.4396,55400.0
2012-05-11 14:50:00,20.72,20.73,20.68,20.71,107800.0,17.4311,17.4396,17.3975,17.4227,107800.0
2012-05-11 15:00:00,20.71,20.72,20.64,20.65,111800.0,17.4227,17.4311,17.3638,17.3723,111800.0
2012-05-11 15:10:00,20.66,20.69,20.65,20.68,130200.0,17.3807,17.4059,17.3723,17.3975,130200.0
2012-05-11 15:20:00,20.68,20.69,20.65,20.67,221200.0,17.3975,17.4059,17.3723,17.3891,221200.0
2012-05-11 15:30:00,20.67,20.68,20.65,20.67,404800.0,17.3891,17.3975,17.3723,17.3891,404800.0
2012-05-11 15:40:00,20.67,20.68,20.61,20.64,392400.0,17.3891,17.3975,17.3386,17.3638,392400.0
2012-05-11 15:50:00,20.64,20.65,20.59,20.63,539600.0,17.3638,17.3723,17.3218,17.3554,539600.0
2012-05-14 09:30:00,20.48,20.65,20.45,20.58,269000.0,17.2292,17.3723,17.204,17.3134,269000.0
2012-05-14 09:40:00,20.57,20.61,20.52,20.58,159600.0,17.305,17.3386,17.2629,17.3134,159600.0
2012-05-14 09:50:00,20.58,20.61,20.5,20.5,157800.0,17.3134,17.3386,17.2461,17.2461,157800.0
2012-05-14 10:00:00,20.5,20.5,20.43,20.45,316000.0,17.2461,17.2461,17.1872,17.204,316000.0
2012-05-14 10:10:00,20.45,20.45,20.36,20.38,363600.0,17.204,17.204,17.1283,17.1451,363600.0
2012-05-14 10:20:00,20.38,20.38,20.34,20.37,170000.0,17.1451,17.1451,17.1115,17.1367,170000.0
2012-05-14 10:30:00,20.37,20.41,20.32,20.4,240800.0,17.1367,17.1704,17.0946,17.1619,240800.0
2012-05-14 10:40:00,20.41,20.49,20.4,20.45,279200.0,17.1704,17.2377,17.1619,17.204,279200.0
2012-05-14 10:50:00,20.45,20.47,20.42,20.42,181200.0,17.204,17.2208,17.1788,17.1788,181200.0
2012-05-14 11:00:00,20.42,20.47,20.4,20.42,249200.0,17.1788,17.2208,17.1619,17.1788,249200.0
2012-05-14 11:10:00,20.42,20.45,20.4,20.43,155200.0,17.1788,17.204,17.1619,17.1872,155200.0
2012-05-14 11:20:00,20.43,20.51,20.43,20.5,297800.0,17.1872,17.2545,17.1872,17.2461,297800.0
2012-05-14 11:30:00,20.5,20.57,20.5,20.56,421200.0,17.2461,17.305,17.2461,17.2965,421200.0
2012-05-14 11:40:00,20.55,20.58,20.51,20.53,295400.0,17.2881,17.3134,17.2545,17.2713,295400.0
2012-05-14 11:50:00,20.53,20.53,20.49,20.49,164600.0,17.2713,17.2713,17.2377,17.2377,164600.0
2012-05-14 12:00:00,20.49,20.5,20.47,20.47,174000.0,17.2377,17.2461,17.2208,17.2208,174000.0
2012-05-14 12:10:00,20.47,20.5,20.47,20.49,221800.0,17.2208,17.2461,17.2208,17.2377,221800.0
2012-05-14 12:20:00,20.5,20.5,20.46,20.46,131800.0,17.2461,17.2461,17.2124,17.2124,131800.0
2012-05-14 12:30:00,20.47,20.5,20.47,20.49,171800.0,17.2208,17.2461,17.2208,17.2377,171800.0
2012-05-14 12:40:00,20.49,20.5,20.45,20.47,315800.0,17.2377,17.2461,17.204,17.2208,315800.0
2012-05-14 12:50:00,20.47,20.5,20.45,20.45,122800.0,17.2208,17.2461,17.204,17.204,122800.0
2012-05-14 13:00:00,20.45,20.48,20.45,20.48,145600.0,17.204,17.2292,17.204,17.2292,145600.0
2012-05-14 13:10:00,20.48,20.48,20.34,20.34,453200.0,17.2292,17.2292,17.1115,17.1115,453200.0
2012-05-14 13:20:00,20.35,20.38,20.32,20.32,348400.0,17.1199,17.1451,17.0946,17.0946,348400.0
2012-05-14 13:30:00,20.33,20.41,20.31,20.4,261600.0,17.1031,17.1704,17.0862,17.1619,261600.0
2012-05-14 13:40:00,20.4,20.42,20.36,20.36,417200.0,17.1619,17.1788,17.1283,17.1283,417200.0
2012-05-14 13:50:00,20.36,20.43,20.36,20.41,443800.0,17.1283,17.1872,17.1283,17.1704,443800.0
2012-05-14 14:00:00,20.41,20.43,20.37,20.41,422400.0,17.1704,17.1872,17.1367,17.1704,422400.0
2012-05-14 14:10:00,20.41,20.41,20.31,20.31,481400.0,17.1704,17.1704,17.0862,17.0862,481400.0
2012-05-14 14:20:00,20.31,20.35,20.29,20.34,439600.0,17.0862,17.1199,17.0694,17.1115,439600.0
2012-05-14 14:30:00,20.34,20.34,20.17,20.23,617000.0,17.1115,17.1115,16.9684,17.0189,617000.0
2012-05-14 14:40:00,20.23,20.25,19.99,20.09,1464400.0,17.0189,17.0357,16.817,16.9011,1464400.0
2012-05-14 14:50:00,20.09,20.15,19.99,20.05,791400.0,16.9011,16.9516,16.817,16.8675,791400.0
2012-05-14 15:00:00,20.04,20.05,19.99,20.0,641200.0,16.8591,16.8675,16.817,16.8254,641200.0
2012-05-14 15:10:00,20.0,20.0,19.95,19.95,668000.0,16.8254,16.8254,16.7834,16.7834,668000.0
2012-05-14 15:20:00,19.95,19.98,19.89,19.9,781400.0,16.7834,16.8086,16.7329,16.7413,781400.0
2012-05-14 15:30:00,19.9,19.97,19.78,19.82,1269600.0,16.7413,16.8002,16.6404,16.674,1269600.0
2012-05-14 15:40:00,19.83,19.9,19.74,19.85,1583800.0,16.6824,16.7413,16.6067,16.6992,1583800.0
2012-05-14 15:50:00,19.85,19.92,19.84,19.85,2194200.0,16.6992,16.7581,16.6908,16.6992,2194200.0
2012-05-15 09:30:00,19.93,21.0,19.88,20.92,2437200.0,16.7665,17.6667,16.7245,17.5994,2437200.0
2012-05-15 09:40:00,20.91,21.13,20.81,21.07,2195000.0,17.591,17.7761,17.5069,17.7256,2195000.0
2012-05-15 09:50:00,21.07,21.31,21.06,21.17,1887400.0,17.7256,17.9275,17.7172,17.8097,1887400.0
2012-05-15 10:00:00,21.18,21.28,21.06,21.16,2153000.0,17.8181,17.9023,17.7172,17.8013,2153000.0
2012-05-15 10:10:00,21.17,21.21,21.08,21.18,1006200.0,17.8097,17.8434,17.734,17.8181,1006200.0
2012-05-15 10:20:00,21.17,21.22,20.99,21.03,1662800.0,17.8097,17.8518,17.6583,17.6919,1662800.0
2012-05-15 10:30:00,21.04,21.11,20.96,21.06,1236400.0,17.7004,17.7592,17.6331,17.7172,1236400.0
2012-05-15 10:40:00,21.06,21.13,21.05,21.11,673800.0,17.7172,17.7761,17.7088,17.7592,673800.0
2012-05-15 10:50:00,21.11,21.13,21.03,21.11,578600.0,17.7592,17.7761,17.6919,17.7592,578600.0
2012-05-15 11:00:00,21.11,21.18,21.07,21.17,803800.0,17.7592,17.8181,17.7256,17.8097,803800.0
2012-05-15 11:10:00,21.18,21.21,20.98,21.0,780600.0,17.8181,17.8434,17.6499,17.6667,780600.0
2012-05-15 11:20:00,21.0,21.11,20.99,21.07,714400.0,17.6667,17.7592,17.6583,17.7256,714400.0
2012-05-15 11:30:00,21.07,21.21,21.03,21.15,899800.0,17.7256,17.8434,17.6919,17.7929,899800.0
2012-05-15 11:40:00,21.15,21.18,21.11,21.14,454800.0,17.7929,17.8181,17.7592,17.7845,454800.0
2012-05-15 11:50:00,21.14,21.23,21.13,21.22,401400.0,17.7845,17.8602,17.7761,17.8518,401400.0
2012-05-15 12:00:00,21.22,21.25,21.2,21.22,497600.0,17.8518,17.877,17.835,17.8518,497600.0
2012-05-15 12:10:00,21.23,21.28,21.22,21.26,721400.0,17.8602,17.9023,17.8518,17.8854,721400.0
2012-05-15 12:20:00,21.27,21.29,21.21,21.24,498200.0,17.8938,17.9107,17.8434,17.8686,498200.0
2012-05-15 12:30:00,21.25,21.32,21.23,21.27,511200.0,17.877,17.9359,17.8602,17.8938,511200.0
2012-05-15 12:40:00,21.28,21.29,21.24,21.25,292400.0,17.9023,17.9107,17.8686,17.877,292400.0
2012-05-15 12:50:00,21.25,21.25,21.18,21.2,495600.0,17.877,17.877,17.8181,17.835,495600.0
2012-05-15 13:00:00,21.2,21.25,21.2,21.22,282200.0,17.835,17.877,17.835,17.8518,282200.0
2012-05-15 13:10:00,21.22,21.24,21.18,21.18,431000.0,17.8518,17.8686,17.8181,17.8181,431000.0
2012-05-15 13:20:00,21.18,21.34,21.18,21.29,365400.0,17.8181,17.9527,17.8181,17.9107,365400.0
2012-05-15 13:30:00,21.3,21.31,21.21,21.24,316400.0,17.9191,17.9275,17.8434,17.8686,316400.0
2012-05-15 13:40:00,21.25,21.25,21.18,21.24,584400.0,17.877,17.877,17.8181,17.8686,584400.0
2012-05-15 13:50:00,21.24,21.25,21.18,21.2,415600.0,17.8686,17.877,17.8181,17.835,415600.0
2012-05-15 14:00:00,21.2,21.24,21.19,21.24,224200.0,17.835,17.8686,17.8265,17.8686,224200.0
2012-05-15 14:10:00,21.24,21.24,21.19,21.21,237600.0,17.8686,17.8686,17.8265,17.8434,237600.0
2012-05-15 14:20:00,21.21,21.28,21.21,21.28,202400.0,17.8434,17.9023,17.8434,17.9023,202400.0
2012-05-15 14:30:00,21.27,21.31,21.25,21.29,250600.0,17.8938,17.9275,17.877,17.9107,250600.0
2012-05-15 14:40:00,21.29,21.35,21.28,21.34,335600.0,17.9107,17.9611,17.9023,17.9527,335600.0
2012-05-15 14:50:00,21.34,21.35,21.3,21.35,354600.0,17.9527,17.9611,17.9191,17.9611,354600.0
2012-05-15 15:00:00,21.35,21.35,21.22,21.23,792400.0,17.9611,17.9611,17.8518,17.8602,792400.0
2012-05-15 15:10:00,21.23,21.25,21.11,21.2,908400.0,17.8602,17.877,17.7592,17.835,908400.0
2012-05-15 15:20:00,21.21,21.28,21.21,21.23,613000.0,17.8434,17.9023,17.8434,17.8602,613000.0
2012-05-15 15:30:00,21.23,21.25,21.2,21.24,800600.0,17.8602,17.877,17.835,17.8686,800600.0
2012-05-15 15:40:00,21.24,21.27,21.16,21.18,1045000.0,17.8686,17.8938,17.8013,17.8181,1045000.0
2012-05-15 15:50:00,21.17,21.25,21.12,21.22,1441000.0,17.8097,17.877,17.7677,17.8518,1441000.0
2012-05-16 09:30:00,21.17,21.33,20.92,21.28,574000.0,17.8097,17.9443,17.5994,17.9023,574000.0
2012-05-16 09:40:00,21.28,21.41,21.22,21.28,370000.0,17.9023,18.0116,17.8518,17.9023,370000.0
2012-05-16 09:50:00,21.27,21.36,21.24,21.31,219200.0,17.8938,17.9696,17.8686,17.9275,219200.0
2012-05-16 10:00:00,21.3,21.34,21.16,21.18,368400.0,17.9191,17.9527,17.8013,17.8181,368400.0
2012-05-16 10:10:00,21.18,21.28,21.12,21.26,409800.0,17.8181,17.9023,17.7677,17.8854,409800.0
2012-05-16 10:20:00,21.27,21.3,21.21,21.21,394600.0,17.8938,17.9191,17.8434,17.8434,394600.0
2012-05-16 10:30:00,21.22,21.24,21.09,21.13,400600.0,17.8518,17.8686,17.7424,17.7761,400600.0
2012-05-16 10:40:00,21.14,21.23,21.14,21.2,331200.0,17.7845,17.8602,17.7845,17.835,331200.0
2012-05-16 10:50:00,21.2,21.21,21.15,21.17,239400.0,17.835,17.8434,17.7929,17.8097,239400.0
2012-05-16 11:00:00,21.17,21.18,21.06,21.08,393400.0,17.8097,17.8181,17.7172,17.734,393400.0
2012-05-16 11:10:00,21.08,21.11,21.04,21.09,336200.0,17.734,17.7592,17.7004,17.7424,336200.0
2012-05-16 11:20:00,21.09,21.09,21.05,21.09,273200.0,17.7424,17.7424,17.7088,17.7424,273200.0
2012-05-16 11:30:00,21.08,21.16,21.08,21.09,237000.0,17.734,17.8013,17.734,17.7424,237000.0
2012-05-16 11:40:00,21.09,21.1,21.02,21.08,303200.0,17.7424,17.7508,17.6835,17.734,303200.0
2012-05-16 11:50:00,21.08,21.16,21.07,21.14,183400.0,17.734,17.8013,17.7256,17.7845,183400.0
2012-05-16 12:00:00,21.14,21.17,21.13,21.17,179200.0,17.7845,17.8097,17.7761,17.8097,179200.0
2012-05-16 12:10:00,21.17,21.2,21.15,21.18,218800.0,17.8097,17.835,17.7929,17.8181,218800.0
2012-05-16 12:20:00,21.18,21.19,21.14,21.18,152600.0,17.8181,17.8265,17.7845,17.8181,152600.0
2012-05-16 12:30:00,21.18,21.21,21.16,21.19,124000.0,17.8181,17.8434,17.8013,17.8265,124000.0
2012-05-16 12:40:00,21.19,21.22,21.16,21.18,265200.0,17.8265,17.8518,17.8013,17.8181,265200.0
2012-05-16 12:50:00,21.18,21.19,21.11,21.11,98400.0,17.8181,17.8265,17.7592,17.7592,98400.0
2012-05-16 13:00:00,21.11,21.2,21.11,21.2,95800.0,17.7592,17.835,17.7592,17.835,95800.0
2012-05-16 13:10:00,21.2,21.24,21.17,21.22,147800.0,17.835,17.8686,17.8097,17.8518,147800.0
2012-05-16 13:20:00,21.22,21.25,21.18,21.23,180400.0,17.8518,17.877,17.8181,17.8602,180400.0
2012-05-16 13:30:00,21.23,21.24,21.18,21.21,168600.0,17.8602,17.8686,17.8181,17.8434,168600.0
2012-05-16 13:40:00,21.22,21.23,21.18,21.21,251200.0,17.8518,17.8602,17.8181,17.8434,251200.0
2012-05-16 13:50:00,21.21,21.23,21.2,21.23,132400.0,17.8434,17.8602,17.835,17.8602,132400.0
2012-05-16 14:00:00,21.23,21.25,21.13,21.16,206400.0,17.8602,17.877,17.7761,17.8013,206400.0
2012-05-16 14:10:00,21.16,21.21,21.13,21.21,132800.0,17.8013,17.8434,17.7761,17.8434,132800.0
2012-05-16 14:20:00,21.21,21.23,21.15,21.16,200000.0,17.8434,17.8602,17.7929,17.8013,200000.0
2012-05-16 14:30:00,21.16,21.17,21.12,21.16,311600.0,17.8013,17.8097,17.7677,17.8013,311600.0
2012-05-16 14:40:00,21.16,21.27,21.14,21.24,242600.0,17.8013,17.8938,17.7845,17.8686,242600.0
2012-05-16 14:50:00,21.24,21.25,21.18,21.21,185000.0,17.8686,17.877,17.8181,17.8434,185000.0
2012-05-16 15:00:00,21.22,21.25,21.18,21.24,342000.0,17.8518,17.877,17.8181,17.8686,342000.0
2012-05-16 15:10:00,21.24,21.29,21.21,21.29,210600.0,17.8686,17.9107,17.8434,17.9107,210600.0
2012-05-16 15:20:00,21.29,21.34,21.27,21.28,358400.0,17.9107,17.9527,17.8938,17.9023,358400.0
2012-05-16 15:30:00,21.28,21.32,21.27,21.27,457600.0,17.9023,17.9359,17.8938,17.8938,457600.0
2012-05-16 15:40:00,21.28,21.31,21.24,21.25,497400.0,17.9023,17.9275,17.8686,17.877,497400.0
2012-05-16 15:50:00,21.25,21.26,21.21,21.22,933200.0,17.877,17.8854,17.8434,17.8518,933200.0
2012-05-17 09:30:00,21.19,21.27,21.08,21.21,516000.0,17.8265,17.8938,17.734,17.8434,516000.0
2012-05-17 09:40:00,21.21,21.23,21.15,21.21,415400.0,17.8434,17.8602,17.7929,17.8434,415400.0
2012-05-17 09:50:00,21.21,21.23,21.18,21.22,303200.0,17.8434,17.8602,17.8181,17.8518,303200.0
2012-05-17 10:00:00,21.22,21.22,21.05,21.06,479200.0,17.8518,17.8518,17.7088,17.7172,479200.0
2012-05-17 10:10:00,21.06,21.13,21.03,21.11,342800.0,17.7172,17.7761,17.6919,17.7592,342800.0
2012-05-17 10:20:00,21.11,21.15,21.06,21.08,225000.0,17.7592,17.7929,17.7172,17.734,225000.0
2012-05-17 10:30:00,21.08,21.09,21.05,21.08,309800.0,17.734,17.7424,17.7088,17.734,309800.0
2012-05-17 10:40:00,21.08,21.08,20.97,20.99,393400.0,17.734,17.734,17.6415,17.6583,393400.0
2012-05-17 10:50:00,21.0,21.05,20.96,20.98,384400.0,17.6667,17.7088,17.6331,17.6499,384400.0
2012-05-17 11:00:00,20.98,20.98,20.89,20.9,292000.0,17.6499,17.6499,17.5742,17.5826,292000.0
2012-05-17 11:10:00,20.9,20.9,20.84,20.86,292400.0,17.5826,17.5826,17.5321,17.5489,292400.0
2012-05-17 11:20:00,20.86,20.86,20.75,20.77,371000.0,17.5489,17.5489,17.4564,17.4732,371000.0
2012-05-17 11:30:00,20.77,20.77,20.7,20.72,252200.0,17.4732,17.4732,17.4143,17.4311,252200.0
2012-05-17 11:40:00,20.72,20.74,20.71,20.73,286400.0,17.4311,17.448,17.4227,17.4396,286400.0
2012-05-17 11:50:00,20.74,20.74,20.66,20.69,374000.0,17.448,17.448,17.3807,17.4059,374000.0
2012-05-17 12:00:00,20.7,20.72,20.63,20.65,256800.0,17.4143,17.4311,17.3554,17.3723,256800.0
2012-05-17 12:10:00,20.65,20.68,20.63,20.67,143400.0,17.3723,17.3975,17.3554,17.3891,143400.0
2012-05-17 12:20:00,20.68,20.79,20.68,20.75,237000.0,17.3975,17.49,17.3975,17.4564,237000.0
2012-05-17 12:30:00,20.75,20.79,20.73,20.74,109000.0,17.4564,17.49,17.4396,17.448,109000.0
2012-05-17 12:40:00,20.74,20.77,20.74,20.75,116400.0,17.448,17.4732,17.448,17.4564,116400.0
2012-05-17 12:50:00,20.75,20.77,20.68,20.68,240000.0,17.4564,17.4732,17.3975,17.3975,240000.0
2012-05-17 13:00:00,20.69,20.73,20.68,20.72,185400.0,17.4059,17.4396,17.3975,17.4311,185400.0
2012-05-17 13:10:00,20.72,20.77,20.72,20.77,229200.0,17.4311,17.4732,17.4311,17.4732,229200.0
2012-05-17 13:20:00,20.77,20.81,20.77,20.79,100800.0,17.4732,17.5069,17.4732,17.49,100800.0
2012-05-17 13:30:00,20.78,20.8,20.75,20.77,118000.0,17.4816,17.4984,17.4564,17.4732,118000.0
2012-05-17 13:40:00,20.77,20.78,20.7,20.7,134400.0,17.4732,17.4816,17.4143,17.4143,134400.0
2012-05-17 13:50:00,20.7,20.77,20.7,20.75,81000.0,17.4143,17.4732,17.4143,17.4564,81000.0
2012-05-17 14:00:00,20.75,20.76,20.71,20.71,126600.0,17.4564,17.4648,17.4227,17.4227,126600.0
2012-05-17 14:10:00,20.72,20.73,20.68,20.7,168200.0,17.4311,17.4396,17.3975,17.4143,168200.0
2012-05-17 14:20:00,20.71,20.73,20.68,20.69,171800.0,17.4227,17.4396,17.3975,17.4059,171800.0
2012-05-17 14:30:00,20.7,20.7,20.64,20.67,205600.0,17.4143,17.4143,17.3638,17.3891,205600.0
2012-05-17 14:40:00,20.67,20.72,20.67,20.68,189200.0,17.3891,17.4311,17.3891,17.3975,189200.0
2012-05-17 14:50:00,20.68,20.68,20.67,20.68,181000.0,17.3975,17.3975,17.3891,17.3975,181000.0
2012-05-17 15:00:00,20.68,20.71,20.62,20.63,234000.0,17.3975,17.4227,17.347,17.3554,234000.0
2012-05-17 15:10:00,20.63,20.68,20.6,20.61,526600.0,17.3554,17.3975,17.3302,17.3386,526600.0
2012-05-17 15:20:00,20.61,20.66,20.6,20.61,254000.0,17.3386,17.3807,17.3302,17.3386,254000.0
2012-05-17 15:30:00,20.61,20.61,20.47,20.5,695400.0,17.3386,17.3386,17.2208,17.2461,695400.0
2012-05-17 15:40:00,20.5,20.53,20.48,20.53,688800.0,17.2461,17.2713,17.2292,17.2713,688800.0
2012-05-17 15:50:00,20.52,20.54,20.47,20.48,1371800.0,17.2629,17.2797,17.2208,17.2292,1371800.0
2012-05-18 09:30:00,20.43,20.43,20.11,20.11,2431400.0,17.1872,17.1872,16.918,16.918,2431400.0
2012-05-18 09:40:00,20.11,20.17,20.05,20.12,730200.0,16.918,16.9684,16.8675,16.9264,730200.0
2012-05-18 09:50:00,20.12,20.27,20.11,20.22,519000.0,16.9264,17.0526,16.918,17.0105,519000.0
2012-05-18 10:00:00,20.22,20.3,20.2,20.3,407000.0,17.0105,17.0778,16.9937,17.0778,407000.0
2012-05-18 10:10:00,20.3,20.3,20.24,20.28,902000.0,17.0778,17.0778,17.0273,17.061,902000.0
2012-05-18 10:20:00,20.28,20.31,20.28,20.29,402800.0,17.061,17.0862,17.061,17.0694,402800.0
2012-05-18 10:30:00,20.28,20.35,20.27,20.27,263400.0,17.061,17.1199,17.0526,17.0526,263400.0
2012-05-18 10:40:00,20.27,20.28,20.22,20.24,222000.0,17.0526,17.061,17.0105,17.0273,222000.0
2012-05-18 10:50:00,20.24,20.29,20.21,20.26,425200.0,17.0273,17.0694,17.0021,17.0442,425200.0
2012-05-18 11:00:00,20.27,20.27,20.16,20.18,325800.0,17.0526,17.0526,16.96,16.9769,325800.0
2012-05-18 11:10:00,20.18,20.22,20.14,20.15,379800.0,16.9769,17.0105,16.9432,16.9516,379800.0
2012-05-18 11:20:00,20.15,20.17,20.11,20.13,375200.0,16.9516,16.9684,16.918,16.9348,375200.0
2012-05-18 11:30:00,20.12,20.16,20.05,20.06,262200.0,16.9264,16.96,16.8675,16.8759,262200.0
2012-05-18 11:40:00,20.06,20.08,19.98,19.99,520000.0,16.8759,16.8927,16.8086,16.817,520000.0
2012-05-18 11:50:00,20.0,20.08,19.97,20.08,513600.0,16.8254,16.8927,16.8002,16.8927,513600.0
2012-05-18 12:00:00,20.08,20.18,20.07,20.18,397200.0,16.8927,16.9769,16.8843,16.9769,397200.0
2012-05-18 12:10:00,20.17,20.23,20.14,20.15,365000.0,16.9684,17.0189,16.9432,16.9516,365000.0
2012-05-18 12:20:00,20.15,20.23,20.13,20.21,355200.0,16.9516,17.0189,16.9348,17.0021,355200.0
2012-05-18 12:30:00,20.22,20.25,20.19,20.19,420400.0,17.0105,17.0357,16.9853,16.9853,420400.0
2012-05-18 12:40:00,20.19,20.27,20.19,20.24,629400.0,16.9853,17.0526,16.9853,17.0273,629400.0
2012-05-18 12:50:00,20.24,20.26,20.15,20.16,411000.0,17.0273,17.0442,16.9516,16.96,411000.0
2012-05-18 13:00:00,20.16,20.17,20.09,20.09,240600.0,16.96,16.9684,16.9011,16.9011,240600.0
2012-05-18 13:10:00,20.09,20.15,20.09,20.11,371400.0,16.9011,16.9516,16.9011,16.918,371400.0
2012-05-18 13:20:00,20.11,20.13,20.09,20.13,118200.0,16.918,16.9348,16.9011,16.9348,118200.0
2012-05-18 13:30:00,20.14,20.19,20.13,20.13,165400.0,16.9432,16.9853,16.9348,16.9348,165400.0
2012-05-18 13:40:00,20.13,20.14,20.06,20.07,198200.0,16.9348,16.9432,16.8759,16.8843,198200.0
2012-05-18 13:50:00,20.07,20.1,20.03,20.05,253600.0,16.8843,16.9096,16.8507,16.8675,253600.0
2012-05-18 14:00:00,20.05,20.08,20.04,20.06,302200.0,16.8675,16.8927,16.8591,16.8759,302200.0
2012-05-18 14:10:00,20.06,20.07,20.01,20.02,424800.0,16.8759,16.8843,16.8338,16.8423,424800.0
2012-05-18 14:20:00,20.01,20.04,19.99,20.04,300000.0,16.8338,16.8591,16.817,16.8591,300000.0
2012-05-18 14:30:00,20.04,20.04,19.99,20.0,254800.0,16.8591,16.8591,16.817,16.8254,254800.0
2012-05-18 14:40:00,20.0,20.03,19.96,20.02,235400.0,16.8254,16.8507,16.7918,16.8423,235400.0
2012-05-18 14:50:00,20.02,20.06,20.01,20.06,416600.0,16.8423,16.8759,16.8338,16.8759,416600.0
2012-05-18 15:00:00,20.06,20.08,20.02,20.04,488800.0,16.8759,16.8927,16.8423,16.8591,488800.0
2012-05-18 15:10:00,20.04,20.08,20.02,20.05,323800.0,16.8591,16.8927,16.8423,16.8675,323800.0
2012-05-18 15:20:00,20.05,20.05,20.0,20.03,460600.0,16.8675,16.8675,16.8254,16.8507,460600.0
2012-05-18 15:30:00,20.03,20.05,19.98,20.03,635200.0,16.8507,16.8675,16.8086,16.8507,635200.0
2012-05-18 15:40:00,20.03,20.07,20.02,20.04,517400.0,16.8507,16.8843,16.8423,16.8591,517400.0
2012-05-18 15:50:00,20.04,20.05,20.0,20.04,741000.0,16.8591,16.8675,16.8254,16.8591,741000.0
2012-05-21 09:30:00,19.8,19.95,19.79,19.86,852200.0,16.6572,16.7834,16.6488,16.7077,852200.0
2012-05-21 09:40:00,19.85,19.91,19.84,19.86,215600.0,16.6992,16.7497,16.6908,16.7077,215600.0
2012-05-21 09:50:00,19.86,19.89,19.73,19.75,568400.0,16.7077,16.7329,16.5983,16.6151,568400.0
2012-05-21 10:00:00,19.75,19.87,19.74,19.86,631800.0,16.6151,16.7161,16.6067,16.7077,631800.0
2012-05-21 10:10:00,19.86,19.86,19.84,19.85,353600.0,16.7077,16.7077,16.6908,16.6992,353600.0
2012-05-21 10:20:00,19.85,19.93,19.85,19.9,362800.0,16.6992,16.7665,16.6992,16.7413,362800.0
2012-05-21 10:30:00,19.9,19.93,19.89,19.93,402000.0,16.7413,16.7665,16.7329,16.7665,402000.0
2012-05-21 10:40:00,19.93,19.93,19.86,19.87,515400.0,16.7665,16.7665,16.7077,16.7161,515400.0
2012-05-21 10:50:00,19.86,19.92,19.86,19.88,414000.0,16.7077,16.7581,16.7077,16.7245,414000.0
2012-05-21 11:00:00,19.88,19.92,19.88,19.91,372200.0,16.7245,16.7581,16.7245,16.7497,372200.0
2012-05-21 11:10:00,19.9,19.92,19.85,19.89,290000.0,16.7413,16.7581,16.6992,16.7329,290000.0
2012-05-21 11:20:00,19.89,19.9,19.85,19.9,283000.0,16.7329,16.7413,16.6992,16.7413,283000.0
2012-05-21 11:30:00,19.9,19.91,19.89,19.89,384000.0,16.7413,16.7497,16.7329,16.7329,384000.0
2012-05-21 11:40:00,19.9,19.93,19.89,19.92,267800.0,16.7413,16.7665,16.7329,16.7581,267800.0
2012-05-21 11:50:00,19.92,19.97,19.91,19.96,377200.0,16.7581,16.8002,16.7497,16.7918,377200.0
2012-05-21 12:00:00,19.96,19.99,19.95,19.97,278800.0,16.7918,16.817,16.7834,16.8002,278800.0
2012-05-21 12:10:00,19.98,20.04,19.98,20.03,239200.0,16.8086,16.8591,16.8086,16.8507,239200.0
2012-05-21 12:20:00,20.03,20.13,20.03,20.13,321600.0,16.8507,16.9348,16.8507,16.9348,321600.0
2012-05-21 12:30:00,20.13,20.15,20.09,20.13,368200.0,16.9348,16.9516,16.9011,16.9348,368200.0
2012-05-21 12:40:00,20.13,20.16,20.11,20.15,273600.0,16.9348,16.96,16.918,16.9516,273600.0
2012-05-21 12:50:00,20.15,20.16,20.1,20.11,277400.0,16.9516,16.96,16.9096,16.918,277400.0
2012-05-21 13:00:00,20.11,20.16,20.11,20.15,173400.0,16.918,16.96,16.918,16.9516,173400.0
2012-05-21 13:10:00,20.15,20.16,20.11,20.11,170600.0,16.9516,16.96,16.918,16.918,170600.0
2012-05-21 13:20:00,20.11,20.15,20.11,20.11,138200.0,16.918,16.9516,16.918,16.918,138200.0
2012-05-21 13:30:00,20.11,20.13,20.1,20.1,137800.0,16.918,16.9348,16.9096,16.9096,137800.0
2012-05-21 13:40:00,20.09,20.13,20.08,20.11,156200.0,16.9011,16.9348,16.8927,16.918,156200.0
2012-05-21 13:50:00,20.11,20.13,20.08,20.08,301800.0,16.918,16.9348,16.8927,16.8927,301800.0
2012-05-21 14:00:00,20.09,20.13,20.06,20.11,216400.0,16.9011,16.9348,16.8759,16.918,216400.0
2012-05-21 14:10:00,20.11,20.11,20.07,20.09,173000.0,16.918,16.918,16.8843,16.9011,173000.0
2012-05-21 14:20:00,20.09,20.11,20.07,20.07,161200.0,16.9011,16.918,16.8843,16.8843,161200.0
2012-05-21 14:30:00,20.08,20.09,20.04,20.04,200400.0,16.8927,16.9011,16.8591,16.8591,200400.0
2012-05-21 14:40:00,20.04,20.06,20.03,20.05,184000.0,16.8591,16.8759,16.8507,16.8675,184000.0
2012-05-21 14:50:00,20.05,20.12,20.05,20.11,283800.0,16.8675,16.9264,16.8675,16.918,283800.0
2012-05-21 15:00:00,20.11,20.14,20.1,20.13,208600.0,16.918,16.9432,16.9096,16.9348,208600.0
2012-05-21 15:10:00,20.13,20.13,20.11,20.13,153800.0,16.9348,16.9348,16.918,16.9348,153800.0
2012-05-21 15:20:00,20.13,20.18,20.12,20.15,216800.0,16.9348,16.9769,16.9264,16.9516,216800.0
2012-05-21 15:30:00,20.15,20.18,20.13,20.15,289200.0,16.9516,16.9769,16.9348,16.9516,289200.0
2012-05-21 15:40:00,20.15,20.16,20.14,20.15,325800.0,16.9516,16.96,16.9432,16.9516,325800.0
2012-05-21 15:50:00,20.15,20.16,20.14,20.16,476400.0,16.9516,16.96,16.9432,16.96,476400.0
2012-05-22 09:30:00,20.45,20.45,20.12,20.12,406600.0,17.204,17.204,16.9264,16.9264,406600.0
2012-05-22 09:40:00,20.13,20.22,20.11,20.2,337000.0,16.9348,17.0105,16.918,16.9937,337000.0
2012-05-22 09:50:00,20.2,20.23,20.15,20.2,386000.0,16.9937,17.0189,16.9516,16.9937,386000.0
2012-05-22 10:00:00,20.2,20.34,20.18,20.33,269600.0,16.9937,17.1115,16.9769,17.1031,269600.0
2012-05-22 10:10:00,20.33,20.37,20.25,20.37,268600.0,17.1031,17.1367,17.0357,17.1367,268600.0
2012-05-22 10:20:00,20.37,20.41,20.34,20.34,261000.0,17.1367,17.1704,17.1115,17.1115,261000.0
2012-05-22 10:30:00,20.35,20.39,20.33,20.34,197200.0,17.1199,17.1535,17.1031,17.1115,197200.0
2012-05-22 10:40:00,20.34,20.4,20.31,20.4,338600.0,17.1115,17.1619,17.0862,17.1619,338600.0
2012-05-22 10:50:00,20.4,20.41,20.36,20.4,219000.0,17.1619,17.1704,17.1283,17.1619,219000.0
2012-05-22 11:00:00,20.41,20.49,20.41,20.46,232000.0,17.1704,17.2377,17.1704,17.2124,232000.0
2012-05-22 11:10:00,20.47,20.47,20.37,20.42,195000.0,17.2208,17.2208,17.1367,17.1788,195000.0
2012-05-22 11:20:00,20.41,20.45,20.4,20.43,139200.0,17.1704,17.204,17.1619,17.1872,139200.0
2012-05-22 11:30:00,20.43,20.45,20.42,20.43,200200.0,17.1872,17.204,17.1788,17.1872,200200.0
2012-05-22 11:40:00,20.43,20.46,20.43,20.43,134200.0,17.1872,17.2124,17.1872,17.1872,134200.0
2012-05-22 11:50:00,20.43,20.47,20.43,20.45,144800.0,17.1872,17.2208,17.1872,17.204,144800.0
2012-05-22 12:00:00,20.45,20.45,20.34,20.34,181200.0,17.204,17.204,17.1115,17.1115,181200.0
2012-05-22 12:10:00,20.34,20.37,20.34,20.36,146600.0,17.1115,17.1367,17.1115,17.1283,146600.0
2012-05-22 12:20:00,20.36,20.39,20.35,20.38,106800.0,17.1283,17.1535,17.1199,17.1451,106800.0
2012-05-22 12:30:00,20.38,20.43,20.38,20.42,129000.0,17.1451,17.1872,17.1451,17.1788,129000.0
2012-05-22 12:40:00,20.42,20.46,20.42,20.46,166200.0,17.1788,17.2124,17.1788,17.2124,166200.0
2012-05-22 12:50:00,20.46,20.47,20.43,20.43,260600.0,17.2124,17.2208,17.1872,17.1872,260600.0
2012-05-22 13:00:00,20.43,20.47,20.43,20.46,133200.0,17.1872,17.2208,17.1872,17.2124,133200.0
2012-05-22 13:10:00,20.46,20.46,20.41,20.41,118200.0,17.2124,17.2124,17.1704,17.1704,118200.0
2012-05-22 13:20:00,20.42,20.45,20.41,20.42,89400.0,17.1788,17.204,17.1704,17.1788,89400.0
2012-05-22 13:30:00,20.42,20.45,20.4,20.42,182600.0,17.1788,17.204,17.1619,17.1788,182600.0
2012-05-22 13:40:00,20.42,20.42,20.34,20.38,123600.0,17.1788,17.1788,17.1115,17.1451,123600.0
2012-05-22 13:50:00,20.38,20.39,20.37,20.38,116600.0,17.1451,17.1535,17.1367,17.1451,116600.0
2012-05-22 14:00:00,20.38,20.4,20.38,20.38,120000.0,17.1451,17.1619,17.1451,17.1451,120000.0
2012-05-22 14:10:00,20.38,20.38,20.35,20.36,106000.0,17.1451,17.1451,17.1199,17.1283,106000.0
2012-05-22 14:20:00,20.36,20.4,20.36,20.4,98600.0,17.1283,17.1619,17.1283,17.1619,98600.0
2012-05-22 14:30:00,20.39,20.4,20.35,20.39,146600.0,17.1535,17.1619,17.1199,17.1535,146600.0
2012-05-22 14:40:00,20.39,20.4,20.36,20.4,157800.0,17.1535,17.1619,17.1283,17.1619,157800.0
2012-05-22 14:50:00,20.4,20.41,20.37,20.41,127400.0,17.1619,17.1704,17.1367,17.1704,127400.0
2012-05-22 15:00:00,20.4,20.42,20.39,20.39,157600.0,17.1619,17.1788,17.1535,17.1535,157600.0
2012-05-22 15:10:00,20.39,20.39,20.34,20.35,207000.0,17.1535,17.1535,17.1115,17.1199,207000.0
2012-05-22 15:20:00,20.35,20.35,20.31,20.31,269600.0,17.1199,17.1199,17.0862,17.0862,269600.0
2012-05-22 15:30:00,20.31,20.31,20.24,20.25,417800.0,17.0862,17.0862,17.0273,17.0357,417800.0
2012-05-22 15:40:00,20.25,20.28,20.21,20.21,415000.0,17.0357,17.061,17.0021,17.0021,415000.0
2012-05-22 15:50:00,20.21,20.3,20.21,20.29,804800.0,17.0021,17.0778,17.0021,17.0694,804800.0
2012-05-23 09:30:00,20.2,20.37,20.2,20.29,294400.0,16.9937,17.1367,16.9937,17.0694,294400.0
2012-05-23 09:40:00,20.28,20.31,20.23,20.25,169800.0,17.061,17.0862,17.0189,17.0357,169800.0
2012-05-23 09:50:00,20.25,20.3,20.22,20.27,242600.0,17.0357,17.0778,17.0105,17.0526,242600.0
2012-05-23 10:00:00,20.28,20.33,20.19,20.2,450400.0,17.061,17.1031,16.9853,16.9937,450400.0
2012-05-23 10:10:00,20.2,20.22,20.18,20.21,375400.0,16.9937,17.0105,16.9769,17.0021,375400.0
2012-05-23 10:20:00,20.21,20.21,20.14,20.18,379600.0,17.0021,17.0021,16.9432,16.9769,379600.0
2012-05-23 10:30:00,20.17,20.18,20.11,20.11,201000.0,16.9684,16.9769,16.918,16.918,201000.0
2012-05-23 10:40:00,20.11,20.14,20.06,20.09,254400.0,16.918,16.9432,16.8759,16.9011,254400.0
2012-05-23 10:50:00,20.09,20.1,20.07,20.08,265000.0,16.9011,16.9096,16.8843,16.8927,265000.0
2012-05-23 11:00:00,20.08,20.16,20.07,20.14,371200.0,16.8927,16.96,16.8843,16.9432,371200.0
2012-05-23 11:10:00,20.14,20.18,20.11,20.18,136600.0,16.9432,16.9769,16.918,16.9769,136600.0
2012-05-23 11:20:00,20.18,20.2,20.13,20.15,151400.0,16.9769,16.9937,16.9348,16.9516,151400.0
2012-05-23 11:30:00,20.15,20.22,20.15,20.17,264000.0,16.9516,17.0105,16.9516,16.9684,264000.0
2012-05-23 11:40:00,20.17,20.23,20.17,20.22,212200.0,16.9684,17.0189,16.9684,17.0105,212200.0
2012-05-23 11:50:00,20.22,20.22,20.18,20.19,108400.0,17.0105,17.0105,16.9769,16.9853,108400.0
2012-05-23 12:00:00,20.19,20.19,20.12,20.14,103800.0,16.9853,16.9853,16.9264,16.9432,103800.0
2012-05-23 12:10:00,20.14,20.18,20.11,20.18,179800.0,16.9432,16.9769,16.918,16.9769,179800.0
2012-05-23 12:20:00,20.18,20.18,20.13,20.14,237800.0,16.9769,16.9769,16.9348,16.9432,237800.0
2012-05-23 12:30:00,20.14,20.18,20.14,20.18,159000.0,16.9432,16.9769,16.9432,16.9769,159000.0
2012-05-23 12:40:00,20.18,20.22,20.17,20.21,152400.0,16.9769,17.0105,16.9684,17.0021,152400.0
2012-05-23 12:50:00,20.2,20.21,20.16,20.16,74800.0,16.9937,17.0021,16.96,16.96,74800.0
2012-05-23 13:00:00,20.17,20.2,20.17,20.18,148000.0,16.9684,16.9937,16.9684,16.9769,148000.0
2012-05-23 13:10:00,20.18,20.2,20.16,20.16,167200.0,16.9769,16.9937,16.96,16.96,167200.0
2012-05-23 13:20:00,20.17,20.2,20.17,20.2,84400.0,16.9684,16.9937,16.9684,16.9937,84400.0
2012-05-23 13:30:00,20.21,20.22,20.18,20.21,304800.0,17.0021,17.0105,16.9769,17.0021,304800.0
2012-05-23 13:40:00,20.21,20.24,20.19,20.24,209600.0,17.0021,17.0273,16.9853,17.0273,209600.0
2012-05-23 13:50:00,20.24,20.24,20.2,20.23,210200.0,17.0273,17.0273,16.9937,17.0189,210200.0
2012-05-23 14:00:00,20.23,20.24,20.21,20.23,143600.0,17.0189,17.0273,17.0021,17.0189,143600.0
2012-05-23 14:10:00,20.23,20.23,20.18,20.18,122200.0,17.0189,17.0189,16.9769,16.9769,122200.0
2012-05-23 14:20:00,20.18,20.22,20.18,20.2,164600.0,16.9769,17.0105,16.9769,16.9937,164600.0
2012-05-23 14:30:00,20.2,20.23,20.19,20.22,183000.0,16.9937,17.0189,16.9853,17.0105,183000.0
2012-05-23 14:40:00,20.22,20.25,20.19,20.24,298800.0,17.0105,17.0357,16.9853,17.0273,298800.0
2012-05-23 14:50:00,20.24,20.29,20.24,20.28,163000.0,17.0273,17.0694,17.0273,17.061,163000.0
2012-05-23 15:00:00,20.28,20.3,20.22,20.24,329000.0,17.061,17.0778,17.0105,17.0273,329000.0
2012-05-23 15:10:00,20.24,20.28,20.21,20.27,293200.0,17.0273,17.061,17.0021,17.0526,293200.0
2012-05-23 15:20:00,20.27,20.3,20.24,20.28,288000.0,17.0526,17.0778,17.0273,17.061,288000.0
2012-05-23 15:30:00,20.28,20.36,20.28,20.34,424200.0,17.061,17.1283,17.061,17.1115,424200.0
2012-05-23 15:40:00,20.34,20.38,20.32,20.32,726000.0,17.1115,17.1451,17.0946,17.0946,726000.0
2012-05-23 15:50:00,20.32,20.36,20.29,20.34,938000.0,17.0946,17.1283,17.0694,17.1115,938000.0
2012-05-24 09:30:00,20.53,20.63,20.4,20.62,374200.0,17.2713,17.3554,17.1619,17.347,374200.0
2012-05-24 09:40:00,20.62,20.75,20.6,20.65,201800.0,17.347,17.4564,17.3302,17.3723,201800.0
2012-05-24 09:50:00,20.64,20.64,20.58,20.59,205200.0,17.3638,17.3638,17.3134,17.3218,205200.0
2012-05-24 10:00:00,20.58,20.66,20.58,20.65,170400.0,17.3134,17.3807,17.3134,17.3723,170400.0
2012-05-24 10:10:00,20.65,20.69,20.63,20.68,144200.0,17.3723,17.4059,17.3554,17.3975,144200.0
2012-05-24 10:20:00,20.67,20.68,20.59,20.62,285800.0,17.3891,17.3975,17.3218,17.347,285800.0
2012-05-24 10:30:00,20.62,20.7,20.61,20.67,218400.0,17.347,17.4143,17.3386,17.3891,218400.0
2012-05-24 10:40:00,20.68,20.68,20.6,20.61,190200.0,17.3975,17.3975,17.3302,17.3386,190200.0
2012-05-24 10:50:00,20.61,20.61,20.55,20.55,189400.0,17.3386,17.3386,17.2881,17.2881,189400.0
2012-05-24 11:00:00,20.55,20.58,20.53,20.55,215000.0,17.2881,17.3134,17.2713,17.2881,215000.0
2012-05-24 11:10:00,20.56,20.6,20.56,20.56,167200.0,17.2965,17.3302,17.2965,17.2965,167200.0
2012-05-24 11:20:00,20.57,20.57,20.54,20.54,113400.0,17.305,17.305,17.2797,17.2797,113400.0
2012-05-24 11:30:00,20.54,20.54,20.47,20.48,315200.0,17.2797,17.2797,17.2208,17.2292,315200.0
2012-05-24 11:40:00,20.49,20.49,20.43,20.46,283400.0,17.2377,17.2377,17.1872,17.2124,283400.0
2012-05-24 11:50:00,20.46,20.49,20.43,20.45,188600.0,17.2124,17.2377,17.1872,17.204,188600.0
2012-05-24 12:00:00,20.45,20.45,20.4,20.42,147200.0,17.204,17.204,17.1619,17.1788,147200.0
2012-05-24 12:10:00,20.43,20.45,20.39,20.41,150000.0,17.1872,17.204,17.1535,17.1704,150000.0
2012-05-24 12:20:00,20.41,20.47,20.41,20.45,115400.0,17.1704,17.2208,17.1704,17.204,115400.0
2012-05-24 12:30:00,20.45,20.46,20.42,20.43,200000.0,17.204,17.2124,17.1788,17.1872,200000.0
2012-05-24 12:40:00,20.43,20.45,20.43,20.43,105600.0,17.1872,17.204,17.1872,17.1872,105600.0
2012-05-24 12:50:00,20.43,20.44,20.39,20.4,135600.0,17.1872,17.1956,17.1535,17.1619,135600.0
2012-05-24 13:00:00,20.4,20.43,20.38,20.4,241200.0,17.1619,17.1872,17.1451,17.1619,241200.0
2012-05-24 13:10:00,20.4,20.43,20.4,20.41,160400.0,17.1619,17.1872,17.1619,17.1704,160400.0
2012-05-24 13:20:00,20.41,20.42,20.35,20.37,108800.0,17.1704,17.1788,17.1199,17.1367,108800.0
2012-05-24 13:30:00,20.37,20.4,20.35,20.38,181200.0,17.1367,17.1619,17.1199,17.1451,181200.0
2012-05-24 13:40:00,20.38,20.42,20.35,20.36,191600.0,17.1451,17.1788,17.1199,17.1283,191600.0
2012-05-24 13:50:00,20.36,20.37,20.33,20.33,101400.0,17.1283,17.1367,17.1031,17.1031,101400.0
2012-05-24 14:00:00,20.33,20.39,20.33,20.37,170600.0,17.1031,17.1535,17.1031,17.1367,170600.0
2012-05-24 14:10:00,20.37,20.38,20.33,20.38,178000.0,17.1367,17.1451,17.1031,17.1451,178000.0
2012-05-24 14:20:00,20.38,20.39,20.35,20.37,199600.0,17.1451,17.1535,17.1199,17.1367,199600.0
2012-05-24 14:30:00,20.37,20.43,20.36,20.37,138000.0,17.1367,17.1872,17.1283,17.1367,138000.0
2012-05-24 14:40:00,20.36,20.36,20.31,20.36,141600.0,17.1283,17.1283,17.0862,17.1283,141600.0
2012-05-24 14:50:00,20.36,20.36,20.33,20.34,128200.0,17.1283,17.1283,17.1031,17.1115,128200.0
2012-05-24 15:00:00,20.33,20.4,20.33,20.33,248800.0,17.1031,17.1619,17.1031,17.1031,248800.0
2012-05-24 15:10:00,20.34,20.38,20.31,20.38,219400.0,17.1115,17.1451,17.0862,17.1451,219400.0
2012-05-24 15:20:00,20.38,20.46,20.35,20.41,323800.0,17.1451,17.2124,17.1199,17.1704,323800.0
2012-05-24 15:30:00,20.42,20.45,20.37,20.39,281200.0,17.1788,17.204,17.1367,17.1535,281200.0
2012-05-24 15:40:00,20.39,20.43,20.36,20.42,529800.0,17.1535,17.1872,17.1283,17.1788,529800.0
2012-05-24 15:50:00,20.43,20.45,20.39,20.45,604200.0,17.1872,17.204,17.1535,17.204,604200.0
2012-05-25 09:30:00,20.5,20.61,20.48,20.57,197400.0,17.2461,17.3386,17.2292,17.305,197400.0
2012-05-25 09:40:00,20.58,20.6,20.53,20.56,112000.0,17.3134,17.3302,17.2713,17.2965,112000.0
2012-05-25 09:50:00,20.55,20.56,20.48,20.52,184200.0,17.2881,17.2965,17.2292,17.2629,184200.0
2012-05-25 10:00:00,20.52,20.55,20.46,20.49,144400.0,17.2629,17.2881,17.2124,17.2377,144400.0
2012-05-25 10:10:00,20.49,20.5,20.44,20.47,165400.0,17.2377,17.2461,17.1956,17.2208,165400.0
2012-05-25 10:20:00,20.47,20.52,20.45,20.49,156200.0,17.2208,17.2629,17.204,17.2377,156200.0
2012-05-25 10:30:00,20.49,20.57,20.47,20.55,128400.0,17.2377,17.305,17.2208,17.2881,128400.0
2012-05-25 10:40:00,20.55,20.57,20.5,20.5,90800.0,17.2881,17.305,17.2461,17.2461,90800.0
2012-05-25 10:50:00,20.5,20.54,20.48,20.49,81200.0,17.2461,17.2797,17.2292,17.2377,81200.0
2012-05-25 11:00:00,20.49,20.52,20.48,20.49,101800.0,17.2377,17.2629,17.2292,17.2377,101800.0
2012-05-25 11:10:00,20.49,20.52,20.48,20.49,82600.0,17.2377,17.2629,17.2292,17.2377,82600.0
2012-05-25 11:20:00,20.5,20.53,20.49,20.49,114800.0,17.2461,17.2713,17.2377,17.2377,114800.0
2012-05-25 11:30:00,20.49,20.49,20.44,20.48,133800.0,17.2377,17.2377,17.1956,17.2292,133800.0
2012-05-25 11:40:00,20.48,20.52,20.48,20.51,72800.0,17.2292,17.2629,17.2292,17.2545,72800.0
2012-05-25 11:50:00,20.52,20.52,20.49,20.49,103000.0,17.2629,17.2629,17.2377,17.2377,103000.0
2012-05-25 12:00:00,20.49,20.51,20.48,20.5,83600.0,17.2377,17.2545,17.2292,17.2461,83600.0
2012-05-25 12:10:00,20.5,20.51,20.47,20.48,93800.0,17.2461,17.2545,17.2208,17.2292,93800.0
2012-05-25 12:20:00,20.48,20.49,20.45,20.47,212400.0,17.2292,17.2377,17.204,17.2208,212400.0
2012-05-25 12:30:00,20.48,20.51,20.46,20.51,82600.0,17.2292,17.2545,17.2124,17.2545,82600.0
2012-05-25 12:40:00,20.51,20.53,20.48,20.48,157400.0,17.2545,17.2713,17.2292,17.2292,157400.0
2012-05-25 12:50:00,20.49,20.5,20.47,20.49,62400.0,17.2377,17.2461,17.2208,17.2377,62400.0
2012-05-25 13:00:00,20.5,20.5,20.46,20.48,60800.0,17.2461,17.2461,17.2124,17.2292,60800.0
2012-05-25 13:10:00,20.48,20.51,20.48,20.51,51000.0,17.2292,17.2545,17.2292,17.2545,51000.0
2012-05-25 13:20:00,20.51,20.55,20.5,20.54,77800.0,17.2545,17.2881,17.2461,17.2797,77800.0
2012-05-25 13:30:00,20.55,20.57,20.54,20.57,72000.0,17.2881,17.305,17.2797,17.305,72000.0
2012-05-25 13:40:00,20.57,20.58,20.54,20.54,62800.0,17.305,17.3134,17.2797,17.2797,62800.0
2012-05-25 13:50:00,20.55,20.55,20.5,20.54,95200.0,17.2881,17.2881,17.2461,17.2797,95200.0
2012-05-25 14:00:00,20.54,20.54,20.5,20.5,130000.0,17.2797,17.2797,17.2461,17.2461,130000.0
2012-05-25 14:10:00,20.5,20.53,20.49,20.5,86600.0,17.2461,17.2713,17.2377,17.2461,86600.0
2012-05-25 14:20:00,20.49,20.52,20.47,20.5,84800.0,17.2377,17.2629,17.2208,17.2461,84800.0
2012-05-25 14:30:00,20.5,20.51,20.48,20.49,92000.0,17.2461,17.2545,17.2292,17.2377,92000.0
2012-05-25 14:40:00,20.49,20.52,20.47,20.49,115400.0,17.2377,17.2629,17.2208,17.2377,115400.0
2012-05-25 14:50:00,20.49,20.5,20.44,20.45,114800.0,17.2377,17.2461,17.1956,17.204,114800.0
2012-05-25 15:00:00,20.45,20.5,20.45,20.5,109800.0,17.204,17.2461,17.204,17.2461,109800.0
2012-05-25 15:10:00,20.5,20.52,20.43,20.43,164600.0,17.2461,17.2629,17.1872,17.1872,164600.0
2012-05-25 15:20:00,20.43,20.43,20.39,20.43,150400.0,17.1872,17.1872,17.1535,17.1872,150400.0
2012-05-25 15:30:00,20.43,20.46,20.41,20.43,260800.0,17.1872,17.2124,17.1704,17.1872,260800.0
2012-05-25 15:40:00,20.44,20.46,20.42,20.43,203600.0,17.1956,17.2124,17.1788,17.1872,203600.0
2012-05-25 15:50:00,20.43,20.46,20.42,20.43,445200.0,17.1872,17.2124,17.1788,17.1872,445200.0
2012-05-29 09:30:00,20.58,20.75,20.58,20.73,347800.0,17.3134,17.4564,17.3134,17.4396,347800.0
2012-05-29 09:40:00,20.73,20.74,20.68,20.69,273600.0,17.4396,17.448,17.3975,17.4059,273600.0
2012-05-29 09:50:00,20.68,20.71,20.64,20.64,272200.0,17.3975,17.4227,17.3638,17.3638,272200.0
2012-05-29 10:00:00,20.64,20.71,20.59,20.71,324600.0,17.3638,17.4227,17.3218,17.4227,324600.0
2012-05-29 10:10:00,20.7,20.79,20.7,20.78,224200.0,17.4143,17.49,17.4143,17.4816,224200.0
2012-05-29 10:20:00,20.78,20.79,20.74,20.76,196800.0,17.4816,17.49,17.448,17.4648,196800.0
2012-05-29 10:30:00,20.76,20.82,20.75,20.78,182800.0,17.4648,17.5153,17.4564,17.4816,182800.0
2012-05-29 10:40:00,20.79,20.79,20.74,20.77,130000.0,17.49,17.49,17.448,17.4732,130000.0
2012-05-29 10:50:00,20.77,20.78,20.72,20.73,130600.0,17.4732,17.4816,17.4311,17.4396,130600.0
2012-05-29 11:00:00,20.73,20.73,20.7,20.73,161000.0,17.4396,17.4396,17.4143,17.4396,161000.0
2012-05-29 11:10:00,20.73,20.75,20.68,20.74,172600.0,17.4396,17.4564,17.3975,17.448,172600.0
2012-05-29 11:20:00,20.74,20.77,20.71,20.75,121400.0,17.448,17.4732,17.4227,17.4564,121400.0
2012-05-29 11:30:00,20.76,20.76,20.68,20.68,153200.0,17.4648,17.4648,17.3975,17.3975,153200.0
2012-05-29 11:40:00,20.68,20.69,20.64,20.66,154000.0,17.3975,17.4059,17.3638,17.3807,154000.0
2012-05-29 11:50:00,20.66,20.7,20.66,20.68,103200.0,17.3807,17.4143,17.3807,17.3975,103200.0
2012-05-29 12:00:00,20.68,20.68,20.58,20.59,130600.0,17.3975,17.3975,17.3134,17.3218,130600.0
2012-05-29 12:10:00,20.59,20.6,20.56,20.59,112000.0,17.3218,17.3302,17.2965,17.3218,112000.0
2012-05-29 12:20:00,20.59,20.61,20.57,20.6,155800.0,17.3218,17.3386,17.305,17.3302,155800.0
2012-05-29 12:30:00,20.6,20.6,20.57,20.57,102800.0,17.3302,17.3302,17.305,17.305,102800.0
2012-05-29 12:40:00,20.57,20.61,20.57,20.6,168800.0,17.305,17.3386,17.305,17.3302,168800.0
2012-05-29 12:50:00,20.6,20.65,20.58,20.58,164400.0,17.3302,17.3723,17.3134,17.3134,164400.0
2012-05-29 13:00:00,20.58,20.58,20.55,20.55,114800.0,17.3134,17.3134,17.2881,17.2881,114800.0
2012-05-29 13:10:00,20.55,20.63,20.55,20.61,215200.0,17.2881,17.3554,17.2881,17.3386,215200.0
2012-05-29 13:20:00,20.61,20.61,20.58,20.58,154000.0,17.3386,17.3386,17.3134,17.3134,154000.0
2012-05-29 13:30:00,20.58,20.61,20.57,20.61,113200.0,17.3134,17.3386,17.305,17.3386,113200.0
2012-05-29 13:40:00,20.61,20.66,20.6,20.65,125800.0,17.3386,17.3807,17.3302,17.3723,125800.0
2012-05-29 13:50:00,20.65,20.7,20.65,20.68,141800.0,17.3723,17.4143,17.3723,17.3975,141800.0
2012-05-29 14:00:00,20.68,20.7,20.67,20.68,105600.0,17.3975,17.4143,17.3891,17.3975,105600.0
2012-05-29 14:10:00,20.68,20.74,20.67,20.74,143200.0,17.3975,17.448,17.3891,17.448,143200.0
2012-05-29 14:20:00,20.74,20.74,20.68,20.7,163200.0,17.448,17.448,17.3975,17.4143,163200.0
2012-05-29 14:30:00,20.7,20.72,20.66,20.66,137000.0,17.4143,17.4311,17.3807,17.3807,137000.0
2012-05-29 14:40:00,20.66,20.73,20.66,20.73,299800.0,17.3807,17.4396,17.3807,17.4396,299800.0
2012-05-29 14:50:00,20.73,20.75,20.73,20.75,217400.0,17.4396,17.4564,17.4396,17.4564,217400.0
2012-05-29 15:00:00,20.75,20.75,20.72,20.75,203200.0,17.4564,17.4564,17.4311,17.4564,203200.0
2012-05-29 15:10:00,20.75,20.78,20.75,20.76,456000.0,17.4564,17.4816,17.4564,17.4648,456000.0
2012-05-29 15:20:00,20.76,20.77,20.74,20.77,197000.0,17.4648,17.4732,17.448,17.4732,197000.0
2012-05-29 15:30:00,20.77,20.78,20.75,20.75,332600.0,17.4732,17.4816,17.4564,17.4564,332600.0
2012-05-29 15:40:00,20.75,20.81,20.74,20.8,558800.0,17.4564,17.5069,17.448,17.4984,558800.0
2012-05-29 15:50:00,20.8,20.81,20.77,20.8,787000.0,17.4984,17.5069,17.4732,17.4984,787000.0
2012-05-30 09:30:00,20.7,20.7,20.52,20.58,442600.0,17.4143,17.4143,17.2629,17.3134,442600.0
2012-05-30 09:40:00,20.58,20.69,20.56,20.67,309000.0,17.3134,17.4059,17.2965,17.3891,309000.0
2012-05-30 09:50:00,20.67,20.68,20.64,20.65,272000.0,17.3891,17.3975,17.3638,17.3723,272000.0
2012-05-30 10:00:00,20.65,20.67,20.62,20.65,253000.0,17.3723,17.3891,17.347,17.3723,253000.0
2012-05-30 10:10:00,20.65,20.66,20.6,20.61,226200.0,17.3723,17.3807,17.3302,17.3386,226200.0
2012-05-30 10:20:00,20.61,20.68,20.6,20.66,257000.0,17.3386,17.3975,17.3302,17.3807,257000.0
2012-05-30 10:30:00,20.66,20.66,20.56,20.58,375200.0,17.3807,17.3807,17.2965,17.3134,375200.0
2012-05-30 10:40:00,20.58,20.61,20.55,20.6,239000.0,17.3134,17.3386,17.2881,17.3302,239000.0
2012-05-30 10:50:00,20.6,20.65,20.59,20.61,127800.0,17.3302,17.3723,17.3218,17.3386,127800.0
2012-05-30 11:00:00,20.6,20.67,20.59,20.67,208000.0,17.3302,17.3891,17.3218,17.3891,208000.0
2012-05-30 11:10:00,20.67,20.72,20.66,20.71,108600.0,17.3891,17.4311,17.3807,17.4227,108600.0
2012-05-30 11:20:00,20.71,20.75,20.7,20.74,150600.0,17.4227,17.4564,17.4143,17.448,150600.0
2012-05-30 11:30:00,20.74,20.76,20.71,20.74,256000.0,17.448,17.4648,17.4227,17.448,256000.0
2012-05-30 11:40:00,20.73,20.74,20.72,20.73,168400.0,17.4396,17.448,17.4311,17.4396,168400.0
2012-05-30 11:50:00,20.74,20.76,20.73,20.75,293600.0,17.448,17.4648,17.4396,17.4564,293600.0
2012-05-30 12:00:00,20.75,20.75,20.68,20.71,328800.0,17.4564,17.4564,17.3975,17.4227,328800.0
2012-05-30 12:10:00,20.72,20.72,20.65,20.66,87000.0,17.4311,17.4311,17.3723,17.3807,87000.0
2012-05-30 12:20:00,20.66,20.68,20.64,20.66,166800.0,17.3807,17.3975,17.3638,17.3807,166800.0
2012-05-30 12:30:00,20.66,20.71,20.65,20.71,100600.0,17.3807,17.4227,17.3723,17.4227,100600.0
2012-05-30 12:40:00,20.71,20.75,20.7,20.74,156600.0,17.4227,17.4564,17.4143,17.448,156600.0
2012-05-30 12:50:00,20.74,20.75,20.73,20.75,108200.0,17.448,17.4564,17.4396,17.4564,108200.0
2012-05-30 13:00:00,20.75,20.76,20.68,20.68,163000.0,17.4564,17.4648,17.3975,17.3975,163000.0
2012-05-30 13:10:00,20.68,20.68,20.64,20.64,87600.0,17.3975,17.3975,17.3638,17.3638,87600.0
2012-05-30 13:20:00,20.64,20.67,20.64,20.66,120800.0,17.3638,17.3891,17.3638,17.3807,120800.0
2012-05-30 13:30:00,20.66,20.72,20.65,20.71,171600.0,17.3807,17.4311,17.3723,17.4227,171600.0
2012-05-30 13:40:00,20.71,20.75,20.7,20.71,115400.0,17.4227,17.4564,17.4143,17.4227,115400.0
2012-05-30 13:50:00,20.71,20.74,20.71,20.72,119800.0,17.4227,17.448,17.4227,17.4311,119800.0
2012-05-30 14:00:00,20.73,20.78,20.73,20.74,242000.0,17.4396,17.4816,17.4396,17.448,242000.0
2012-05-30 14:10:00,20.74,20.75,20.7,20.73,93200.0,17.448,17.4564,17.4143,17.4396,93200.0
2012-05-30 14:20:00,20.73,20.74,20.71,20.73,209400.0,17.4396,17.448,17.4227,17.4396,209400.0
2012-05-30 14:30:00,20.73,20.75,20.72,20.74,149600.0,17.4396,17.4564,17.4311,17.448,149600.0
2012-05-30 14:40:00,20.74,20.76,20.73,20.75,438600.0,17.448,17.4648,17.4396,17.4564,438600.0
2012-05-30 14:50:00,20.75,20.75,20.71,20.71,178200.0,17.4564,17.4564,17.4227,17.4227,178200.0
2012-05-30 15:00:00,20.71,20.73,20.7,20.7,271600.0,17.4227,17.4396,17.4143,17.4143,271600.0
2012-05-30 15:10:00,20.7,20.71,20.61,20.67,332600.0,17.4143,17.4227,17.3386,17.3891,332600.0
2012-05-30 15:20:00,20.67,20.75,20.65,20.75,420200.0,17.3891,17.4564,17.3723,17.4564,420200.0
2012-05-30 15:30:00,20.75,20.75,20.71,20.73,417600.0,17.4564,17.4564,17.4227,17.4396,417600.0
2012-05-30 15:40:00,20.73,20.73,20.67,20.68,585800.0,17.4396,17.4396,17.3891,17.3975,585800.0
2012-05-30 15:50:00,20.69,20.72,20.67,20.67,714000.0,17.4059,17.4311,17.3891,17.3891,714000.0
2012-05-31 09:30:00,20.97,21.0,20.8,20.92,642400.0,17.6415,17.6667,17.4984,17.5994,642400.0
2012-05-31 09:40:00,20.91,20.96,20.81,20.85,555600.0,17.591,17.6331,17.5069,17.5405,555600.0
2012-05-31 09:50:00,20.85,20.95,20.83,20.95,370200.0,17.5405,17.6246,17.5237,17.6246,370200.0
2012-05-31 10:00:00,20.95,21.03,20.93,20.95,779600.0,17.6246,17.6919,17.6078,17.6246,779600.0
2012-05-31 10:10:00,20.95,20.95,20.86,20.91,334000.0,17.6246,17.6246,17.5489,17.591,334000.0
2012-05-31 10:20:00,20.91,20.96,20.88,20.96,358600.0,17.591,17.6331,17.5658,17.6331,358600.0
2012-05-31 10:30:00,20.95,21.0,20.95,20.99,414600.0,17.6246,17.6667,17.6246,17.6583,414600.0
2012-05-31 10:40:00,20.99,20.99,20.94,20.98,445000.0,17.6583,17.6583,17.6162,17.6499,445000.0
2012-05-31 10:50:00,20.98,21.0,20.95,21.0,298200.0,17.6499,17.6667,17.6246,17.6667,298200.0
2012-05-31 11:00:00,21.0,21.0,20.93,20.98,560400.0,17.6667,17.6667,17.6078,17.6499,560400.0
2012-05-31 11:10:00,20.98,21.0,20.97,20.99,240600.0,17.6499,17.6667,17.6415,17.6583,240600.0
2012-05-31 11:20:00,21.0,21.0,20.96,21.0,278600.0,17.6667,17.6667,17.6331,17.6667,278600.0
2012-05-31 11:30:00,21.0,21.09,20.99,21.08,767200.0,17.6667,17.7424,17.6583,17.734,767200.0
2012-05-31 11:40:00,21.08,21.09,21.05,21.05,561000.0,17.734,17.7424,17.7088,17.7088,561000.0
2012-05-31 11:50:00,21.06,21.1,21.06,21.08,451000.0,17.7172,17.7508,17.7172,17.734,451000.0
2012-05-31 12:00:00,21.08,21.16,21.06,21.15,550000.0,17.734,17.8013,17.7172,17.7929,550000.0
2012-05-31 12:10:00,21.15,21.25,21.12,21.25,483600.0,17.7929,17.877,17.7677,17.877,483600.0
2012-05-31 12:20:00,21.25,21.34,21.25,21.3,1035400.0,17.877,17.9527,17.877,17.9191,1035400.0
2012-05-31 12:30:00,21.3,21.32,21.2,21.21,422600.0,17.9191,17.9359,17.835,17.8434,422600.0
2012-05-31 12:40:00,21.21,21.23,21.19,21.23,234200.0,17.8434,17.8602,17.8265,17.8602,234200.0
2012-05-31 12:50:00,21.23,21.25,21.22,21.25,233600.0,17.8602,17.877,17.8518,17.877,233600.0
2012-05-31 13:00:00,21.25,21.33,21.23,21.33,441200.0,17.877,17.9443,17.8602,17.9443,441200.0
2012-05-31 13:10:00,21.32,21.36,21.3,21.31,468800.0,17.9359,17.9696,17.9191,17.9275,468800.0
2012-05-31 13:20:00,21.32,21.32,21.25,21.27,311000.0,17.9359,17.9359,17.877,17.8938,311000.0
2012-05-31 13:30:00,21.27,21.28,21.24,21.24,284000.0,17.8938,17.9023,17.8686,17.8686,284000.0
2012-05-31 13:40:00,21.24,21.28,21.2,21.21,284200.0,17.8686,17.9023,17.835,17.8434,284200.0
2012-05-31 13:50:00,21.21,21.24,21.19,21.23,390800.0,17.8434,17.8686,17.8265,17.8602,390800.0
2012-05-31 14:00:00,21.23,21.27,21.21,21.26,276200.0,17.8602,17.8938,17.8434,17.8854,276200.0
2012-05-31 14:10:00,21.27,21.3,21.23,21.23,350400.0,17.8938,17.9191,17.8602,17.8602,350400.0
2012-05-31 14:20:00,21.23,21.25,21.21,21.25,426000.0,17.8602,17.877,17.8434,17.877,426000.0
2012-05-31 14:30:00,21.25,21.3,21.24,21.28,411800.0,17.877,17.9191,17.8686,17.9023,411800.0
2012-05-31 14:40:00,21.27,21.3,21.25,21.25,247400.0,17.8938,17.9191,17.877,17.877,247400.0
2012-05-31 14:50:00,21.25,21.29,21.21,21.28,277000.0,17.877,17.9107,17.8434,17.9023,277000.0
2012-05-31 15:00:00,21.28,21.28,21.21,21.23,475000.0,17.9023,17.9023,17.8434,17.8602,475000.0
2012-05-31 15:10:00,21.24,21.32,21.24,21.29,659600.0,17.8686,17.9359,17.8686,17.9107,659600.0
2012-05-31 15:20:00,21.28,21.31,21.24,21.31,444400.0,17.9023,17.9275,17.8686,17.9275,444400.0
2012-05-31 15:30:00,21.3,21.32,21.27,21.32,626600.0,17.9191,17.9359,17.8938,17.9359,626600.0
2012-05-31 15:40:00,21.31,21.33,21.25,21.25,1100200.0,17.9275,17.9443,17.877,17.877,1100200.0
2012-05-31 15:50:00,21.25,21.25,21.21,21.23,2090400.0,17.877,17.877,17.8434,17.8602,2090400.0
2012-06-01 09:30:00,20.99,21.24,20.94,21.05,861200.0,17.6583,17.8686,17.6162,17.7088,861200.0
2012-06-01 09:40:00,21.05,21.1,21.0,21.02,367200.0,17.7088,17.7508,17.6667,17.6835,367200.0
2012-06-01 09:50:00,21.03,21.03,20.85,20.92,361200.0,17.6919,17.6919,17.5405,17.5994,361200.0
2012-06-01 10:00:00,20.92,21.01,20.91,20.98,277800.0,17.5994,17.6751,17.591,17.6499,277800.0
2012-06-01 10:10:00,20.98,20.98,20.87,20.89,383800.0,17.6499,17.6499,17.5573,17.5742,383800.0
2012-06-01 10:20:00,20.89,20.93,20.86,20.91,427000.0,17.5742,17.6078,17.5489,17.591,427000.0
2012-06-01 10:30:00,20.91,20.95,20.88,20.88,263600.0,17.591,17.6246,17.5658,17.5658,263600.0
2012-06-01 10:40:00,20.88,21.03,20.88,21.03,375200.0,17.5658,17.6919,17.5658,17.6919,375200.0
2012-06-01 10:50:00,21.02,21.04,20.97,21.02,335000.0,17.6835,17.7004,17.6415,17.6835,335000.0
2012-06-01 11:00:00,21.02,21.03,20.94,20.95,362000.0,17.6835,17.6919,17.6162,17.6246,362000.0
2012-06-01 11:10:00,20.94,20.99,20.93,20.93,501600.0,17.6162,17.6583,17.6078,17.6078,501600.0
2012-06-01 11:20:00,20.93,20.93,20.86,20.86,536200.0,17.6078,17.6078,17.5489,17.5489,536200.0
2012-06-01 11:30:00,20.86,20.86,20.75,20.75,297800.0,17.5489,17.5489,17.4564,17.4564,297800.0
2012-06-01 11:40:00,20.75,20.75,20.66,20.67,440600.0,17.4564,17.4564,17.3807,17.3891,440600.0
2012-06-01 11:50:00,20.67,20.73,20.66,20.71,271600.0,17.3891,17.4396,17.3807,17.4227,271600.0
2012-06-01 12:00:00,20.71,20.71,20.61,20.66,349600.0,17.4227,17.4227,17.3386,17.3807,349600.0
2012-06-01 12:10:00,20.66,20.71,20.64,20.69,353000.0,17.3807,17.4227,17.3638,17.4059,353000.0
2012-06-01 12:20:00,20.69,20.7,20.63,20.64,179600.0,17.4059,17.4143,17.3554,17.3638,179600.0
2012-06-01 12:30:00,20.64,20.67,20.61,20.61,179200.0,17.3638,17.3891,17.3386,17.3386,179200.0
2012-06-01 12:40:00,20.61,20.62,20.56,20.6,238600.0,17.3386,17.347,17.2965,17.3302,238600.0
2012-06-01 12:50:00,20.6,20.63,20.56,20.56,226000.0,17.3302,17.3554,17.2965,17.2965,226000.0
2012-06-01 13:00:00,20.57,20.57,20.49,20.49,358400.0,17.305,17.305,17.2377,17.2377,358400.0
2012-06-01 13:10:00,20.5,20.55,20.5,20.51,207800.0,17.2461,17.2881,17.2461,17.2545,207800.0
2012-06-01 13:20:00,20.51,20.54,20.49,20.49,232800.0,17.2545,17.2797,17.2377,17.2377,232800.0
2012-06-01 13:30:00,20.49,20.49,20.45,20.46,289600.0,17.2377,17.2377,17.204,17.2124,289600.0
2012-06-01 13:40:00,20.46,20.49,20.44,20.48,244000.0,17.2124,17.2377,17.1956,17.2292,244000.0
2012-06-01 13:50:00,20.47,20.51,20.45,20.51,133200.0,17.2208,17.2545,17.204,17.2545,133200.0
2012-06-01 14:00:00,20.51,20.52,20.47,20.5,226400.0,17.2545,17.2629,17.2208,17.2461,226400.0
2012-06-01 14:10:00,20.5,20.5,20.45,20.45,239200.0,17.2461,17.2461,17.204,17.204,239200.0
2012-06-01 14:20:00,20.45,20.55,20.44,20.53,323800.0,17.204,17.2881,17.1956,17.2713,323800.0
2012-06-01 14:30:00,20.53,20.61,20.53,20.61,359000.0,17.2713,17.3386,17.2713,17.3386,359000.0
2012-06-01 14:40:00,20.61,20.61,20.56,20.57,331400.0,17.3386,17.3386,17.2965,17.305,331400.0
2012-06-01 14:50:00,20.57,20.59,20.5,20.53,522200.0,17.305,17.3218,17.2461,17.2713,522200.0
2012-06-01 15:00:00,20.53,20.54,20.49,20.53,339200.0,17.2713,17.2797,17.2377,17.2713,339200.0
2012-06-01 15:10:00,20.53,20.56,20.45,20.46,503600.0,17.2713,17.2965,17.204,17.2124,503600.0
2012-06-01 15:20:00,20.45,20.47,20.41,20.42,486200.0,17.204,17.2208,17.1704,17.1788,486200.0
2012-06-01 15:30:00,20.42,20.48,20.4,20.45,668600.0,17.1788,17.2292,17.1619,17.204,668600.0
2012-06-01 15:40:00,20.45,20.5,20.43,20.48,1019600.0,17.204,17.2461,17.1872,17.2292,1019600.0
2012-06-01 15:50:00,20.48,20.51,20.45,20.45,743400.0,17.2292,17.2545,17.204,17.204,743400.0
2012-06-04 09:30:00,20.5,20.59,20.46,20.49,229600.0,17.2461,17.3218,17.2124,17.2377,229600.0
2012-06-04 09:40:00,20.48,20.53,20.38,20.41,281600.0,17.2292,17.2713,17.1451,17.1704,281600.0
2012-06-04 09:50:00,20.41,20.43,20.36,20.41,136200.0,17.1704,17.1872,17.1283,17.1704,136200.0
2012-06-04 10:00:00,20.4,20.4,20.33,20.36,312000.0,17.1619,17.1619,17.1031,17.1283,312000.0
2012-06-04 10:10:00,20.36,20.52,20.36,20.51,379400.0,17.1283,17.2629,17.1283,17.2545,379400.0
2012-06-04 10:20:00,20.5,20.58,20.5,20.54,283400.0,17.2461,17.3134,17.2461,17.2797,283400.0
2012-06-04 10:30:00,20.53,20.57,20.5,20.5,232800.0,17.2713,17.305,17.2461,17.2461,232800.0
2012-06-04 10:40:00,20.5,20.55,20.49,20.54,188200.0,17.2461,17.2881,17.2377,17.2797,188200.0
2012-06-04 10:50:00,20.54,20.63,20.53,20.58,280800.0,17.2797,17.3554,17.2713,17.3134,280800.0
2012-06-04 11:00:00,20.57,20.59,20.5,20.51,214400.0,17.305,17.3218,17.2461,17.2545,214400.0
2012-06-04 11:10:00,20.52,20.53,20.46,20.46,172200.0,17.2629,17.2713,17.2124,17.2124,172200.0
2012-06-04 11:20:00,20.46,20.49,20.42,20.42,336800.0,17.2124,17.2377,17.1788,17.1788,336800.0
2012-06-04 11:30:00,20.42,20.46,20.41,20.43,176000.0,17.1788,17.2124,17.1704,17.1872,176000.0
2012-06-04 11:40:00,20.43,20.43,20.39,20.42,159400.0,17.1872,17.1872,17.1535,17.1788,159400.0
2012-06-04 11:50:00,20.42,20.43,20.36,20.4,159600.0,17.1788,17.1872,17.1283,17.1619,159600.0
2012-06-04 12:00:00,20.39,20.43,20.37,20.38,153600.0,17.1535,17.1872,17.1367,17.1451,153600.0
2012-06-04 12:10:00,20.39,20.41,20.33,20.35,190400.0,17.1535,17.1704,17.1031,17.1199,190400.0
2012-06-04 12:20:00,20.36,20.38,20.34,20.36,388000.0,17.1283,17.1451,17.1115,17.1283,388000.0
2012-06-04 12:30:00,20.36,20.41,20.33,20.41,169400.0,17.1283,17.1704,17.1031,17.1704,169400.0
2012-06-04 12:40:00,20.41,20.42,20.37,20.39,102400.0,17.1704,17.1788,17.1367,17.1535,102400.0
2012-06-04 12:50:00,20.39,20.42,20.36,20.41,92600.0,17.1535,17.1788,17.1283,17.1704,92600.0
2012-06-04 13:00:00,20.41,20.47,20.4,20.43,126800.0,17.1704,17.2208,17.1619,17.1872,126800.0
2012-06-04 13:10:00,20.42,20.46,20.39,20.39,125400.0,17.1788,17.2124,17.1535,17.1535,125400.0
2012-06-04 13:20:00,20.39,20.42,20.36,20.42,96000.0,17.1535,17.1788,17.1283,17.1788,96000.0
2012-06-04 13:30:00,20.41,20.5,20.38,20.48,129000.0,17.1704,17.2461,17.1451,17.2292,129000.0
2012-06-04 13:40:00,20.48,20.49,20.42,20.43,217800.0,17.2292,17.2377,17.1788,17.1872,217800.0
2012-06-04 13:50:00,20.44,20.46,20.37,20.43,155800.0,17.1956,17.2124,17.1367,17.1872,155800.0
2012-06-04 14:00:00,20.43,20.44,20.4,20.41,160000.0,17.1872,17.1956,17.1619,17.1704,160000.0
2012-06-04 14:10:00,20.41,20.45,20.39,20.44,160000.0,17.1704,17.204,17.1535,17.1956,160000.0
2012-06-04 14:20:00,20.44,20.5,20.44,20.5,139400.0,17.1956,17.2461,17.1956,17.2461,139400.0
2012-06-04 14:30:00,20.5,20.64,20.47,20.59,232800.0,17.2461,17.3638,17.2208,17.3218,232800.0
2012-06-04 14:40:00,20.59,20.6,20.55,20.57,214800.0,17.3218,17.3302,17.2881,17.305,214800.0
2012-06-04 14:50:00,20.57,20.57,20.52,20.52,180000.0,17.305,17.305,17.2629,17.2629,180000.0
2012-06-04 15:00:00,20.52,20.56,20.5,20.53,204400.0,17.2629,17.2965,17.2461,17.2713,204400.0
2012-06-04 15:10:00,20.52,20.52,20.46,20.51,208400.0,17.2629,17.2629,17.2124,17.2545,208400.0
2012-06-04 15:20:00,20.5,20.56,20.48,20.54,256200.0,17.2461,17.2965,17.2292,17.2797,256200.0
2012-06-04 15:30:00,20.54,20.54,20.46,20.5,273200.0,17.2797,17.2797,17.2124,17.2461,273200.0
2012-06-04 15:40:00,20.5,20.55,20.49,20.53,396600.0,17.2461,17.2881,17.2377,17.2713,396600.0
2012-06-04 15:50:00,20.53,20.62,20.53,20.56,1431400.0,17.2713,17.347,17.2713,17.2965,1431400.0
2012-06-05 09:30:00,20.47,20.5,20.34,20.47,315000.0,17.2208,17.2461,17.1115,17.2208,315000.0
2012-06-05 09:40:00,20.47,20.53,20.44,20.44,192800.0,17.2208,17.2713,17.1956,17.1956,192800.0
2012-06-05 09:50:00,20.44,20.44,20.36,20.41,161400.0,17.1956,17.1956,17.1283,17.1704,161400.0
2012-06-05 10:00:00,20.41,20.5,20.41,20.48,220400.0,17.1704,17.2461,17.1704,17.2292,220400.0
2012-06-05 10:10:00,20.48,20.53,20.45,20.49,388000.0,17.2292,17.2713,17.204,17.2377,388000.0
2012-06-05 10:20:00,20.48,20.56,20.48,20.52,241000.0,17.2292,17.2965,17.2292,17.2629,241000.0
2012-06-05 10:30:00,20.53,20.57,20.51,20.55,216000.0,17.2713,17.305,17.2545,17.2881,216000.0
2012-06-05 10:40:00,20.56,20.56,20.45,20.45,274200.0,17.2965,17.2965,17.204,17.204,274200.0
2012-06-05 10:50:00,20.46,20.46,20.37,20.39,208000.0,17.2124,17.2124,17.1367,17.1535,208000.0
2012-06-05 11:00:00,20.39,20.45,20.37,20.44,99200.0,17.1535,17.204,17.1367,17.1956,99200.0
2012-06-05 11:10:00,20.44,20.52,20.44,20.51,127200.0,17.1956,17.2629,17.1956,17.2545,127200.0
2012-06-05 11:20:00,20.52,20.54,20.5,20.5,145200.0,17.2629,17.2797,17.2461,17.2461,145200.0
2012-06-05 11:30:00,20.5,20.54,20.45,20.45,200800.0,17.2461,17.2797,17.204,17.204,200800.0
2012-06-05 11:40:00,20.45,20.47,20.42,20.46,156200.0,17.204,17.2208,17.1788,17.2124,156200.0
2012-06-05 11:50:00,20.46,20.47,20.34,20.35,145000.0,17.2124,17.2208,17.1115,17.1199,145000.0
2012-06-05 12:00:00,20.35,20.43,20.35,20.42,152000.0,17.1199,17.1872,17.1199,17.1788,152000.0
2012-06-05 12:10:00,20.42,20.44,20.39,20.43,103200.0,17.1788,17.1956,17.1535,17.1872,103200.0
2012-06-05 12:20:00,20.43,20.46,20.41,20.43,182600.0,17.1872,17.2124,17.1704,17.1872,182600.0
2012-06-05 12:30:00,20.43,20.49,20.42,20.45,139200.0,17.1872,17.2377,17.1788,17.204,139200.0
2012-06-05 12:40:00,20.45,20.46,20.41,20.41,144000.0,17.204,17.2124,17.1704,17.1704,144000.0
2012-06-05 12:50:00,20.42,20.47,20.41,20.44,99400.0,17.1788,17.2208,17.1704,17.1956,99400.0
2012-06-05 13:00:00,20.45,20.49,20.43,20.45,107600.0,17.204,17.2377,17.1872,17.204,107600.0
2012-06-05 13:10:00,20.44,20.46,20.42,20.43,104800.0,17.1956,17.2124,17.1788,17.1872,104800.0
2012-06-05 13:20:00,20.43,20.49,20.43,20.49,214800.0,17.1872,17.2377,17.1872,17.2377,214800.0
2012-06-05 13:30:00,20.49,20.56,20.48,20.54,220200.0,17.2377,17.2965,17.2292,17.2797,220200.0
2012-06-05 13:40:00,20.54,20.6,20.53,20.57,237600.0,17.2797,17.3302,17.2713,17.305,237600.0
2012-06-05 13:50:00,20.57,20.61,20.57,20.59,128200.0,17.305,17.3386,17.305,17.3218,128200.0
2012-06-05 14:00:00,20.59,20.64,20.58,20.63,117200.0,17.3218,17.3638,17.3134,17.3554,117200.0
2012-06-05 14:10:00,20.61,20.64,20.6,20.61,92200.0,17.3386,17.3638,17.3302,17.3386,92200.0
2012-06-05 14:20:00,20.61,20.61,20.54,20.55,317000.0,17.3386,17.3386,17.2797,17.2881,317000.0
2012-06-05 14:30:00,20.56,20.59,20.53,20.54,278400.0,17.2965,17.3218,17.2713,17.2797,278400.0
2012-06-05 14:40:00,20.54,20.57,20.53,20.57,132400.0,17.2797,17.305,17.2713,17.305,132400.0
2012-06-05 14:50:00,20.57,20.57,20.53,20.56,154000.0,17.305,17.305,17.2713,17.2965,154000.0
2012-06-05 15:00:00,20.56,20.6,20.54,20.54,199000.0,17.2965,17.3302,17.2797,17.2797,199000.0
2012-06-05 15:10:00,20.53,20.54,20.5,20.54,157800.0,17.2713,17.2797,17.2461,17.2797,157800.0
2012-06-05 15:20:00,20.54,20.57,20.53,20.55,148200.0,17.2797,17.305,17.2713,17.2881,148200.0
2012-06-05 15:30:00,20.55,20.61,20.55,20.59,178800.0,17.2881,17.3386,17.2881,17.3218,178800.0
2012-06-05 15:40:00,20.6,20.6,20.55,20.6,219400.0,17.3302,17.3302,17.2881,17.3302,219400.0
2012-06-05 15:50:00,20.6,20.63,20.56,20.56,656600.0,17.3302,17.3554,17.2965,17.2965,656600.0
2012-06-06 09:30:00,20.72,20.74,20.61,20.67,310600.0,17.4311,17.448,17.3386,17.3891,310600.0
2012-06-06 09:40:00,20.68,20.79,20.67,20.67,597400.0,17.3975,17.49,17.3891,17.3891,597400.0
2012-06-06 09:50:00,20.68,20.75,20.67,20.72,223600.0,17.3975,17.4564,17.3891,17.4311,223600.0
2012-06-06 10:00:00,20.72,20.77,20.69,20.76,235800.0,17.4311,17.4732,17.4059,17.4648,235800.0
2012-06-06 10:10:00,20.77,20.83,20.77,20.81,211200.0,17.4732,17.5237,17.4732,17.5069,211200.0
2012-06-06 10:20:00,20.81,20.81,20.7,20.72,379200.0,17.5069,17.5069,17.4143,17.4311,379200.0
2012-06-06 10:30:00,20.72,20.75,20.72,20.74,158200.0,17.4311,17.4564,17.4311,17.448,158200.0
2012-06-06 10:40:00,20.74,20.79,20.74,20.78,190800.0,17.448,17.49,17.448,17.4816,190800.0
2012-06-06 10:50:00,20.78,20.83,20.77,20.83,117400.0,17.4816,17.5237,17.4732,17.5237,117400.0
2012-06-06 11:00:00,20.83,20.83,20.77,20.79,243200.0,17.5237,17.5237,17.4732,17.49,243200.0
2012-06-06 11:10:00,20.79,20.8,20.75,20.78,275200.0,17.49,17.4984,17.4564,17.4816,275200.0
2012-06-06 11:20:00,20.78,20.8,20.77,20.78,278800.0,17.4816,17.4984,17.4732,17.4816,278800.0
2012-06-06 11:30:00,20.78,20.79,20.75,20.78,181800.0,17.4816,17.49,17.4564,17.4816,181800.0
2012-06-06 11:40:00,20.78,20.81,20.78,20.81,107800.0,17.4816,17.5069,17.4816,17.5069,107800.0
2012-06-06 11:50:00,20.81,20.82,20.77,20.78,202400.0,17.5069,17.5153,17.4732,17.4816,202400.0
2012-06-06 12:00:00,20.77,20.79,20.75,20.77,189800.0,17.4732,17.49,17.4564,17.4732,189800.0
2012-06-06 12:10:00,20.77,20.8,20.76,20.76,143400.0,17.4732,17.4984,17.4648,17.4648,143400.0
2012-06-06 12:20:00,20.76,20.78,20.75,20.78,129400.0,17.4648,17.4816,17.4564,17.4816,129400.0
2012-06-06 12:30:00,20.77,20.78,20.75,20.76,319200.0,17.4732,17.4816,17.4564,17.4648,319200.0
2012-06-06 12:40:00,20.76,20.81,20.76,20.8,124600.0,17.4648,17.5069,17.4648,17.4984,124600.0
2012-06-06 12:50:00,20.8,20.81,20.78,20.79,142400.0,17.4984,17.5069,17.4816,17.49,142400.0
2012-06-06 13:00:00,20.79,20.85,20.78,20.84,167400.0,17.49,17.5405,17.4816,17.5321,167400.0
2012-06-06 13:10:00,20.85,20.87,20.83,20.86,164800.0,17.5405,17.5573,17.5237,17.5489,164800.0
2012-06-06 13:20:00,20.86,20.92,20.84,20.91,162200.0,17.5489,17.5994,17.5321,17.591,162200.0
2012-06-06 13:30:00,20.92,20.92,20.89,20.9,96600.0,17.5994,17.5994,17.5742,17.5826,96600.0
2012-06-06 13:40:00,20.91,20.91,20.88,20.89,188800.0,17.591,17.591,17.5658,17.5742,188800.0
2012-06-06 13:50:00,20.89,20.9,20.86,20.89,83800.0,17.5742,17.5826,17.5489,17.5742,83800.0
2012-06-06 14:00:00,20.89,20.92,20.87,20.9,224600.0,17.5742,17.5994,17.5573,17.5826,224600.0
2012-06-06 14:10:00,20.9,20.94,20.89,20.93,274000.0,17.5826,17.6162,17.5742,17.6078,274000.0
2012-06-06 14:20:00,20.94,20.95,20.9,20.93,220400.0,17.6162,17.6246,17.5826,17.6078,220400.0
2012-06-06 14:30:00,20.93,20.98,20.93,20.95,242800.0,17.6078,17.6499,17.6078,17.6246,242800.0
2012-06-06 14:40:00,20.95,20.97,20.91,20.92,284000.0,17.6246,17.6415,17.591,17.5994,284000.0
2012-06-06 14:50:00,20.92,20.95,20.91,20.93,286000.0,17.5994,17.6246,17.591,17.6078,286000.0
2012-06-06 15:00:00,20.93,20.97,20.93,20.95,260600.0,17.6078,17.6415,17.6078,17.6246,260600.0
2012-06-06 15:10:00,20.94,20.97,20.9,20.9,401200.0,17.6162,17.6415,17.5826,17.5826,401200.0
2012-06-06 15:20:00,20.9,20.93,20.89,20.93,363200.0,17.5826,17.6078,17.5742,17.6078,363200.0
2012-06-06 15:30:00,20.93,20.97,20.92,20.95,424200.0,17.6078,17.6415,17.5994,17.6246,424200.0
2012-06-06 15:40:00,20.94,21.08,20.93,21.03,895400.0,17.6162,17.734,17.6078,17.6919,895400.0
2012-06-06 15:50:00,21.04,21.11,21.01,21.1,1666400.0,17.7004,17.7592,17.6751,17.7508,1666400.0
2012-06-07 09:30:00,21.24,21.25,21.0,21.12,463600.0,17.8686,17.877,17.6667,17.7677,463600.0
2012-06-07 09:40:00,21.12,21.17,21.06,21.09,253400.0,17.7677,17.8097,17.7172,17.7424,253400.0
2012-06-07 09:50:00,21.09,21.1,21.0,21.0,314400.0,17.7424,17.7508,17.6667,17.6667,314400.0
2012-06-07 10:00:00,21.0,21.0,20.9,20.91,471000.0,17.6667,17.6667,17.5826,17.591,471000.0
2012-06-07 10:10:00,20.92,20.99,20.91,20.97,392800.0,17.5994,17.6583,17.591,17.6415,392800.0
2012-06-07 10:20:00,20.97,21.07,20.96,21.03,330000.0,17.6415,17.7256,17.6331,17.6919,330000.0
2012-06-07 10:30:00,21.03,21.05,20.92,20.92,266600.0,17.6919,17.7088,17.5994,17.5994,266600.0
2012-06-07 10:40:00,20.92,20.98,20.89,20.93,232200.0,17.5994,17.6499,17.5742,17.6078,232200.0
2012-06-07 10:50:00,20.93,21.0,20.91,20.96,278600.0,17.6078,17.6667,17.591,17.6331,278600.0
2012-06-07 11:00:00,20.96,20.98,20.88,20.88,267400.0,17.6331,17.6499,17.5658,17.5658,267400.0
2012-06-07 11:10:00,20.88,20.91,20.86,20.89,215400.0,17.5658,17.591,17.5489,17.5742,215400.0
2012-06-07 11:20:00,20.89,20.93,20.89,20.89,164000.0,17.5742,17.6078,17.5742,17.5742,164000.0
2012-06-07 11:30:00,20.89,20.96,20.86,20.95,161200.0,17.5742,17.6331,17.5489,17.6246,161200.0
2012-06-07 11:40:00,20.95,20.97,20.92,20.97,146000.0,17.6246,17.6415,17.5994,17.6415,146000.0
2012-06-07 11:50:00,20.97,21.0,20.91,20.91,188000.0,17.6415,17.6667,17.591,17.591,188000.0
2012-06-07 12:00:00,20.91,20.92,20.89,20.92,166400.0,17.591,17.5994,17.5742,17.5994,166400.0
2012-06-07 12:10:00,20.92,21.0,20.92,20.97,227600.0,17.5994,17.6667,17.5994,17.6415,227600.0
2012-06-07 12:20:00,20.97,20.99,20.93,20.95,132400.0,17.6415,17.6583,17.6078,17.6246,132400.0
2012-06-07 12:30:00,20.95,20.95,20.91,20.94,143200.0,17.6246,17.6246,17.591,17.6162,143200.0
2012-06-07 12:40:00,20.94,20.95,20.9,20.93,242400.0,17.6162,17.6246,17.5826,17.6078,242400.0
2012-06-07 12:50:00,20.92,20.93,20.91,20.93,182600.0,17.5994,17.6078,17.591,17.6078,182600.0
2012-06-07 13:00:00,20.93,20.93,20.9,20.9,144800.0,17.6078,17.6078,17.5826,17.5826,144800.0
2012-06-07 13:10:00,20.89,20.93,20.89,20.93,192400.0,17.5742,17.6078,17.5742,17.6078,192400.0
2012-06-07 13:20:00,20.93,21.0,20.93,21.0,252200.0,17.6078,17.6667,17.6078,17.6667,252200.0
2012-06-07 13:30:00,21.0,21.0,20.93,20.96,165600.0,17.6667,17.6667,17.6078,17.6331,165600.0
2012-06-07 13:40:00,20.96,21.01,20.95,21.01,340600.0,17.6331,17.6751,17.6246,17.6751,340600.0
2012-06-07 13:50:00,21.01,21.01,20.97,21.0,174200.0,17.6751,17.6751,17.6415,17.6667,174200.0
2012-06-07 14:00:00,21.0,21.01,20.96,20.97,226400.0,17.6667,17.6751,17.6331,17.6415,226400.0
2012-06-07 14:10:00,20.97,21.0,20.97,20.99,155000.0,17.6415,17.6667,17.6415,17.6583,155000.0
2012-06-07 14:20:00,20.99,21.0,20.98,20.98,152200.0,17.6583,17.6667,17.6499,17.6499,152200.0
2012-06-07 14:30:00,20.98,20.99,20.96,20.99,207000.0,17.6499,17.6583,17.6331,17.6583,207000.0
2012-06-07 14:40:00,20.99,20.99,20.96,20.97,174200.0,17.6583,17.6583,17.6331,17.6415,174200.0
2012-06-07 14:50:00,20.97,20.97,20.93,20.93,207800.0,17.6415,17.6415,17.6078,17.6078,207800.0
2012-06-07 15:00:00,20.93,20.93,20.9,20.91,342200.0,17.6078,17.6078,17.5826,17.591,342200.0
2012-06-07 15:10:00,20.91,20.92,20.85,20.86,396000.0,17.591,17.5994,17.5405,17.5489,396000.0
2012-06-07 15:20:00,20.86,20.9,20.84,20.89,349200.0,17.5489,17.5826,17.5321,17.5742,349200.0
2012-06-07 15:30:00,20.89,20.9,20.81,20.82,473600.0,17.5742,17.5826,17.5069,17.5153,473600.0
2012-06-07 15:40:00,20.82,20.86,20.79,20.81,686600.0,17.5153,17.5489,17.49,17.5069,686600.0
2012-06-07 15:50:00,20.81,20.82,20.75,20.78,1337800.0,17.5069,17.5153,17.4564,17.4816,1337800.0
2012-06-08 09:30:00,20.76,20.83,20.73,20.76,320000.0,17.4648,17.5237,17.4396,17.4648,320000.0
2012-06-08 09:40:00,20.77,20.82,20.73,20.8,261200.0,17.4732,17.5153,17.4396,17.4984,261200.0
2012-06-08 09:50:00,20.81,20.81,20.75,20.78,218800.0,17.5069,17.5069,17.4564,17.4816,218800.0
2012-06-08 10:00:00,20.78,20.8,20.75,20.79,174000.0,17.4816,17.4984,17.4564,17.49,174000.0
2012-06-08 10:10:00,20.8,20.8,20.72,20.74,366000.0,17.4984,17.4984,17.4311,17.448,366000.0
2012-06-08 10:20:00,20.73,20.73,20.68,20.69,505000.0,17.4396,17.4396,17.3975,17.4059,505000.0
2012-06-08 10:30:00,20.7,20.76,20.68,20.75,317800.0,17.4143,17.4648,17.3975,17.4564,317800.0
2012-06-08 10:40:00,20.75,20.78,20.71,20.75,281800.0,17.4564,17.4816,17.4227,17.4564,281800.0
2012-06-08 10:50:00,20.75,20.78,20.73,20.75,276800.0,17.4564,17.4816,17.4396,17.4564,276800.0
2012-06-08 11:00:00,20.75,20.79,20.7,20.7,214800.0,17.4564,17.49,17.4143,17.4143,214800.0
2012-06-08 11:10:00,20.7,20.71,20.65,20.65,625200.0,17.4143,17.4227,17.3723,17.3723,625200.0
2012-06-08 11:20:00,20.66,20.72,20.65,20.71,304800.0,17.3807,17.4311,17.3723,17.4227,304800.0
2012-06-08 11:30:00,20.71,20.75,20.7,20.7,248200.0,17.4227,17.4564,17.4143,17.4143,248200.0
2012-06-08 11:40:00,20.7,20.7,20.67,20.69,177200.0,17.4143,17.4143,17.3891,17.4059,177200.0
2012-06-08 11:50:00,20.69,20.7,20.65,20.66,179000.0,17.4059,17.4143,17.3723,17.3807,179000.0
2012-06-08 12:00:00,20.66,20.72,20.65,20.72,237400.0,17.3807,17.4311,17.3723,17.4311,237400.0
2012-06-08 12:10:00,20.72,20.73,20.7,20.71,174000.0,17.4311,17.4396,17.4143,17.4227,174000.0
2012-06-08 12:20:00,20.71,20.72,20.67,20.68,133800.0,17.4227,17.4311,17.3891,17.3975,133800.0
2012-06-08 12:30:00,20.69,20.73,20.68,20.71,212800.0,17.4059,17.4396,17.3975,17.4227,212800.0
2012-06-08 12:40:00,20.72,20.73,20.69,20.7,242200.0,17.4311,17.4396,17.4059,17.4143,242200.0
2012-06-08 12:50:00,20.69,20.7,20.68,20.7,221200.0,17.4059,17.4143,17.3975,17.4143,221200.0
2012-06-08 13:00:00,20.7,20.74,20.68,20.74,440600.0,17.4143,17.448,17.3975,17.448,440600.0
2012-06-08 13:10:00,20.74,20.77,20.71,20.75,476000.0,17.448,17.4732,17.4227,17.4564,476000.0
2012-06-08 13:20:00,20.75,20.78,20.74,20.74,220800.0,17.4564,17.4816,17.448,17.448,220800.0
2012-06-08 13:30:00,20.75,20.76,20.72,20.74,581000.0,17.4564,17.4648,17.4311,17.448,581000.0
2012-06-08 13:40:00,20.75,20.75,20.74,20.74,272200.0,17.4564,17.4564,17.448,17.448,272200.0
2012-06-08 13:50:00,20.75,20.76,20.74,20.74,245600.0,17.4564,17.4648,17.448,17.448,245600.0
2012-06-08 14:00:00,20.75,20.75,20.74,20.75,171200.0,17.4564,17.4564,17.448,17.4564,171200.0
2012-06-08 14:10:00,20.75,20.75,20.73,20.73,168800.0,17.4564,17.4564,17.4396,17.4396,168800.0
2012-06-08 14:20:00,20.73,20.75,20.73,20.74,143600.0,17.4396,17.4564,17.4396,17.448,143600.0
2012-06-08 14:30:00,20.74,20.75,20.72,20.75,340800.0,17.448,17.4564,17.4311,17.4564,340800.0
2012-06-08 14:40:00,20.75,20.75,20.72,20.73,264000.0,17.4564,17.4564,17.4311,17.4396,264000.0
2012-06-08 14:50:00,20.73,20.74,20.71,20.71,219400.0,17.4396,17.448,17.4227,17.4227,219400.0
2012-06-08 15:00:00,20.71,20.72,20.67,20.68,408400.0,17.4227,17.4311,17.3891,17.3975,408400.0
2012-06-08 15:10:00,20.68,20.72,20.68,20.71,295600.0,17.3975,17.4311,17.3975,17.4227,295600.0
2012-06-08 15:20:00,20.71,20.71,20.67,20.68,369200.0,17.4227,17.4227,17.3891,17.3975,369200.0
2012-06-08 15:30:00,20.68,20.68,20.66,20.67,660200.0,17.3975,17.3975,17.3807,17.3891,660200.0
2012-06-08 15:40:00,20.67,20.74,20.67,20.74,762600.0,17.3891,17.448,17.3891,17.448,762600.0
2012-06-08 15:50:00,20.74,20.74,20.68,20.73,1084600.0,17.448,17.448,17.3975,17.4396,1084600.0
2012-06-11 09:30:00,20.91,20.92,20.68,20.75,380400.0,17.591,17.5994,17.3975,17.4564,380400.0
2012-06-11 09:40:00,20.75,20.8,20.74,20.79,389200.0,17.4564,17.4984,17.448,17.49,389200.0
2012-06-11 09:50:00,20.79,20.8,20.75,20.77,674400.0,17.49,17.4984,17.4564,17.4732,674400.0
2012-06-11 10:00:00,20.77,20.78,20.73,20.78,264000.0,17.4732,17.4816,17.4396,17.4816,264000.0
2012-06-11 10:10:00,20.78,20.84,20.77,20.8,318200.0,17.4816,17.5321,17.4732,17.4984,318200.0
2012-06-11 10:20:00,20.8,20.81,20.75,20.78,520600.0,17.4984,17.5069,17.4564,17.4816,520600.0
2012-06-11 10:30:00,20.77,20.84,20.76,20.83,328200.0,17.4732,17.5321,17.4648,17.5237,328200.0
2012-06-11 10:40:00,20.83,20.84,20.8,20.82,312600.0,17.5237,17.5321,17.4984,17.5153,312600.0
2012-06-11 10:50:00,20.82,20.83,20.71,20.75,368600.0,17.5153,17.5237,17.4227,17.4564,368600.0
2012-06-11 11:00:00,20.75,20.84,20.74,20.83,262600.0,17.4564,17.5321,17.448,17.5237,262600.0
2012-06-11 11:10:00,20.83,20.86,20.81,20.82,271000.0,17.5237,17.5489,17.5069,17.5153,271000.0
2012-06-11 11:20:00,20.81,20.88,20.8,20.87,184200.0,17.5069,17.5658,17.4984,17.5573,184200.0
2012-06-11 11:30:00,20.86,20.88,20.85,20.88,308000.0,17.5489,17.5658,17.5405,17.5658,308000.0
2012-06-11 11:40:00,20.88,20.89,20.83,20.85,168000.0,17.5658,17.5742,17.5237,17.5405,168000.0
2012-06-11 11:50:00,20.85,20.86,20.81,20.86,185400.0,17.5405,17.5489,17.5069,17.5489,185400.0
2012-06-11 12:00:00,20.86,20.88,20.85,20.85,243400.0,17.5489,17.5658,17.5405,17.5405,243400.0
2012-06-11 12:10:00,20.85,20.88,20.82,20.85,300600.0,17.5405,17.5658,17.5153,17.5405,300600.0
2012-06-11 12:20:00,20.85,20.86,20.83,20.85,248800.0,17.5405,17.5489,17.5237,17.5405,248800.0
2012-06-11 12:30:00,20.86,20.88,20.85,20.86,143400.0,17.5489,17.5658,17.5405,17.5489,143400.0
2012-06-11 12:40:00,20.87,20.89,20.85,20.88,135600.0,17.5573,17.5742,17.5405,17.5658,135600.0
2012-06-11 12:50:00,20.88,20.89,20.86,20.87,97200.0,17.5658,17.5742,17.5489,17.5573,97200.0
2012-06-11 13:00:00,20.86,20.9,20.86,20.9,89800.0,17.5489,17.5826,17.5489,17.5826,89800.0
2012-06-11 13:10:00,20.9,20.92,20.89,20.91,115000.0,17.5826,17.5994,17.5742,17.591,115000.0
2012-06-11 13:20:00,20.91,20.91,20.88,20.88,177600.0,17.591,17.591,17.5658,17.5658,177600.0
2012-06-11 13:30:00,20.88,20.9,20.86,20.89,239200.0,17.5658,17.5826,17.5489,17.5742,239200.0
2012-06-11 13:40:00,20.89,20.89,20.84,20.85,251200.0,17.5742,17.5742,17.5321,17.5405,251200.0
2012-06-11 13:50:00,20.84,20.85,20.83,20.85,124400.0,17.5321,17.5405,17.5237,17.5405,124400.0
2012-06-11 14:00:00,20.85,20.85,20.76,20.76,257400.0,17.5405,17.5405,17.4648,17.4648,257400.0
2012-06-11 14:10:00,20.76,20.78,20.75,20.75,151000.0,17.4648,17.4816,17.4564,17.4564,151000.0
2012-06-11 14:20:00,20.75,20.81,20.75,20.8,136000.0,17.4564,17.5069,17.4564,17.4984,136000.0
2012-06-11 14:30:00,20.8,20.83,20.78,20.78,119800.0,17.4984,17.5237,17.4816,17.4816,119800.0
2012-06-11 14:40:00,20.78,20.81,20.78,20.8,101600.0,17.4816,17.5069,17.4816,17.4984,101600.0
2012-06-11 14:50:00,20.8,20.81,20.74,20.75,223400.0,17.4984,17.5069,17.448,17.4564,223400.0
2012-06-11 15:00:00,20.75,20.77,20.72,20.74,299200.0,17.4564,17.4732,17.4311,17.448,299200.0
2012-06-11 15:10:00,20.74,20.75,20.71,20.73,335000.0,17.448,17.4564,17.4227,17.4396,335000.0
2012-06-11 15:20:00,20.72,20.73,20.68,20.72,265000.0,17.4311,17.4396,17.3975,17.4311,265000.0
2012-06-11 15:30:00,20.72,20.75,20.71,20.74,318200.0,17.4311,17.4564,17.4227,17.448,318200.0
2012-06-11 15:40:00,20.74,20.77,20.68,20.68,296200.0,17.448,17.4732,17.3975,17.3975,296200.0
2012-06-11 15:50:00,20.68,20.69,20.58,20.62,1221200.0,17.3975,17.4059,17.3134,17.347,1221200.0
2012-06-12 09:30:00,20.64,20.83,20.64,20.76,399000.0,17.3638,17.5237,17.3638,17.4648,399000.0
2012-06-12 09:40:00,20.76,20.77,20.61,20.64,294200.0,17.4648,17.4732,17.3386,17.3638,294200.0
2012-06-12 09:50:00,20.63,20.67,20.6,20.64,204600.0,17.3554,17.3891,17.3302,17.3638,204600.0
2012-06-12 10:00:00,20.65,20.67,20.54,20.56,249600.0,17.3723,17.3891,17.2797,17.2965,249600.0
2012-06-12 10:10:00,20.56,20.57,20.49,20.5,177400.0,17.2965,17.305,17.2377,17.2461,177400.0
2012-06-12 10:20:00,20.5,20.6,20.49,20.6,172800.0,17.2461,17.3302,17.2377,17.3302,172800.0
2012-06-12 10:30:00,20.6,20.6,20.5,20.51,326000.0,17.3302,17.3302,17.2461,17.2545,326000.0
2012-06-12 10:40:00,20.52,20.58,20.51,20.53,354000.0,17.2629,17.3134,17.2545,17.2713,354000.0
2012-06-12 10:50:00,20.53,20.58,20.5,20.5,278800.0,17.2713,17.3134,17.2461,17.2461,278800.0
2012-06-12 11:00:00,20.5,20.61,20.5,20.6,431200.0,17.2461,17.3386,17.2461,17.3302,431200.0
2012-06-12 11:10:00,20.6,20.63,20.57,20.58,315000.0,17.3302,17.3554,17.305,17.3134,315000.0
2012-06-12 11:20:00,20.58,20.67,20.58,20.66,258000.0,17.3134,17.3891,17.3134,17.3807,258000.0
2012-06-12 11:30:00,20.66,20.69,20.65,20.67,197000.0,17.3807,17.4059,17.3723,17.3891,197000.0
2012-06-12 11:40:00,20.67,20.7,20.65,20.65,139200.0,17.3891,17.4143,17.3723,17.3723,139200.0
2012-06-12 11:50:00,20.65,20.66,20.61,20.62,152400.0,17.3723,17.3807,17.3386,17.347,152400.0
2012-06-12 12:00:00,20.63,20.66,20.58,20.59,196200.0,17.3554,17.3807,17.3134,17.3218,196200.0
2012-06-12 12:10:00,20.58,20.61,20.57,20.59,162200.0,17.3134,17.3386,17.305,17.3218,162200.0
2012-06-12 12:20:00,20.59,20.63,20.58,20.6,225800.0,17.3218,17.3554,17.3134,17.3302,225800.0
2012-06-12 12:30:00,20.6,20.64,20.59,20.63,213000.0,17.3302,17.3638,17.3218,17.3554,213000.0
2012-06-12 12:40:00,20.63,20.64,20.6,20.63,102200.0,17.3554,17.3638,17.3302,17.3554,102200.0
2012-06-12 12:50:00,20.63,20.65,20.6,20.6,113200.0,17.3554,17.3723,17.3302,17.3302,113200.0
2012-06-12 13:00:00,20.6,20.64,20.6,20.64,149800.0,17.3302,17.3638,17.3302,17.3638,149800.0
2012-06-12 13:10:00,20.64,20.68,20.64,20.68,106800.0,17.3638,17.3975,17.3638,17.3975,106800.0
2012-06-12 13:20:00,20.68,20.69,20.64,20.64,108000.0,17.3975,17.4059,17.3638,17.3638,108000.0
2012-06-12 13:30:00,20.64,20.71,20.64,20.71,176200.0,17.3638,17.4227,17.3638,17.4227,176200.0
2012-06-12 13:40:00,20.7,20.73,20.67,20.69,201400.0,17.4143,17.4396,17.3891,17.4059,201400.0
2012-06-12 13:50:00,20.68,20.72,20.67,20.69,217200.0,17.3975,17.4311,17.3891,17.4059,217200.0
2012-06-12 14:00:00,20.7,20.71,20.66,20.7,155200.0,17.4143,17.4227,17.3807,17.4143,155200.0
2012-06-12 14:10:00,20.69,20.72,20.67,20.71,109400.0,17.4059,17.4311,17.3891,17.4227,109400.0
2012-06-12 14:20:00,20.71,20.73,20.68,20.71,171800.0,17.4227,17.4396,17.3975,17.4227,171800.0
2012-06-12 14:30:00,20.71,20.77,20.71,20.77,228200.0,17.4227,17.4732,17.4227,17.4732,228200.0
2012-06-12 14:40:00,20.77,20.81,20.77,20.8,249000.0,17.4732,17.5069,17.4732,17.4984,249000.0
2012-06-12 14:50:00,20.79,20.8,20.74,20.78,243800.0,17.49,17.4984,17.448,17.4816,243800.0
2012-06-12 15:00:00,20.77,20.8,20.75,20.77,233400.0,17.4732,17.4984,17.4564,17.4732,233400.0
2012-06-12 15:10:00,20.77,20.79,20.75,20.76,312200.0,17.4732,17.49,17.4564,17.4648,312200.0
2012-06-12 15:20:00,20.76,20.83,20.75,20.82,351400.0,17.4648,17.5237,17.4564,17.5153,351400.0
2012-06-12 15:30:00,20.82,20.83,20.78,20.81,261000.0,17.5153,17.5237,17.4816,17.5069,261000.0
2012-06-12 15:40:00,20.81,20.88,20.8,20.86,449000.0,17.5069,17.5658,17.4984,17.5489,449000.0
2012-06-12 15:50:00,20.86,20.87,20.84,20.86,627600.0,17.5489,17.5573,17.5321,17.5489,627600.0
2012-06-13 09:30:00,20.91,20.91,20.58,20.66,379600.0,17.591,17.591,17.3134,17.3807,379600.0
2012-06-13 09:40:00,20.67,20.79,20.67,20.7,286200.0,17.3891,17.49,17.3891,17.4143,286200.0
2012-06-13 09:50:00,20.71,20.72,20.61,20.63,152400.0,17.4227,17.4311,17.3386,17.3554,152400.0
2012-06-13 10:00:00,20.62,20.71,20.6,20.71,195200.0,17.347,17.4227,17.3302,17.4227,195200.0
2012-06-13 10:10:00,20.71,20.78,20.68,20.68,253800.0,17.4227,17.4816,17.3975,17.3975,253800.0
2012-06-13 10:20:00,20.7,20.7,20.59,20.67,199600.0,17.4143,17.4143,17.3218,17.3891,199600.0
2012-06-13 10:30:00,20.67,20.72,20.66,20.69,321000.0,17.3891,17.4311,17.3807,17.4059,321000.0
2012-06-13 10:40:00,20.7,20.77,20.68,20.77,425800.0,17.4143,17.4732,17.3975,17.4732,425800.0
2012-06-13 10:50:00,20.78,20.87,20.76,20.82,242000.0,17.4816,17.5573,17.4648,17.5153,242000.0
2012-06-13 11:00:00,20.82,20.82,20.74,20.76,140400.0,17.5153,17.5153,17.448,17.4648,140400.0
2012-06-13 11:10:00,20.76,20.78,20.75,20.77,131000.0,17.4648,17.4816,17.4564,17.4732,131000.0
2012-06-13 11:20:00,20.77,20.81,20.75,20.77,123800.0,17.4732,17.5069,17.4564,17.4732,123800.0
2012-06-13 11:30:00,20.77,20.83,20.77,20.83,233000.0,17.4732,17.5237,17.4732,17.5237,233000.0
2012-06-13 11:40:00,20.83,20.84,20.78,20.79,200200.0,17.5237,17.5321,17.4816,17.49,200200.0
2012-06-13 11:50:00,20.79,20.79,20.74,20.75,160000.0,17.49,17.49,17.448,17.4564,160000.0
2012-06-13 12:00:00,20.75,20.8,20.75,20.76,193200.0,17.4564,17.4984,17.4564,17.4648,193200.0
2012-06-13 12:10:00,20.76,20.78,20.75,20.78,113600.0,17.4648,17.4816,17.4564,17.4816,113600.0
2012-06-13 12:20:00,20.77,20.8,20.75,20.75,157400.0,17.4732,17.4984,17.4564,17.4564,157400.0
2012-06-13 12:30:00,20.75,20.8,20.75,20.8,170200.0,17.4564,17.4984,17.4564,17.4984,170200.0
2012-06-13 12:40:00,20.8,20.83,20.78,20.79,110400.0,17.4984,17.5237,17.4816,17.49,110400.0
2012-06-13 12:50:00,20.79,20.82,20.78,20.79,165200.0,17.49,17.5153,17.4816,17.49,165200.0
2012-06-13 13:00:00,20.78,20.83,20.77,20.82,245000.0,17.4816,17.5237,17.4732,17.5153,245000.0
2012-06-13 13:10:00,20.82,20.85,20.81,20.84,112600.0,17.5153,17.5405,17.5069,17.5321,112600.0
2012-06-13 13:20:00,20.84,20.85,20.8,20.85,118400.0,17.5321,17.5405,17.4984,17.5405,118400.0
2012-06-13 13:30:00,20.85,20.87,20.84,20.86,184400.0,17.5405,17.5573,17.5321,17.5489,184400.0
2012-06-13 13:40:00,20.86,20.86,20.81,20.81,208000.0,17.5489,17.5489,17.5069,17.5069,208000.0
2012-06-13 13:50:00,20.81,20.84,20.75,20.76,220000.0,17.5069,17.5321,17.4564,17.4648,220000.0
2012-06-13 14:00:00,20.76,20.79,20.75,20.77,147400.0,17.4648,17.49,17.4564,17.4732,147400.0
2012-06-13 14:10:00,20.76,20.79,20.75,20.78,275600.0,17.4648,17.49,17.4564,17.4816,275600.0
2012-06-13 14:20:00,20.78,20.8,20.77,20.78,239400.0,17.4816,17.4984,17.4732,17.4816,239400.0
2012-06-13 14:30:00,20.78,20.8,20.77,20.79,347600.0,17.4816,17.4984,17.4732,17.49,347600.0
2012-06-13 14:40:00,20.79,20.8,20.75,20.77,386800.0,17.49,17.4984,17.4564,17.4732,386800.0
2012-06-13 14:50:00,20.78,20.78,20.75,20.75,265800.0,17.4816,17.4816,17.4564,17.4564,265800.0
2012-06-13 15:00:00,20.75,20.76,20.73,20.75,393800.0,17.4564,17.4648,17.4396,17.4564,393800.0
2012-06-13 15:10:00,20.75,20.75,20.67,20.67,605600.0,17.4564,17.4564,17.3891,17.3891,605600.0
2012-06-13 15:20:00,20.67,20.7,20.64,20.67,522600.0,17.3891,17.4143,17.3638,17.3891,522600.0
2012-06-13 15:30:00,20.67,20.7,20.67,20.7,402200.0,17.3891,17.4143,17.3891,17.4143,402200.0
2012-06-13 15:40:00,20.7,20.73,20.67,20.67,624600.0,17.4143,17.4396,17.3891,17.3891,624600.0
2012-06-13 15:50:00,20.68,20.73,20.66,20.72,776000.0,17.3975,17.4396,17.3807,17.4311,776000.0
2012-06-14 09:30:00,20.77,20.8,20.69,20.7,333800.0,17.4732,17.4984,17.4059,17.4143,333800.0
2012-06-14 09:40:00,20.7,20.75,20.69,20.75,211200.0,17.4143,17.4564,17.4059,17.4564,211200.0
2012-06-14 09:50:00,20.75,20.8,20.7,20.8,329600.0,17.4564,17.4984,17.4143,17.4984,329600.0
2012-06-14 10:00:00,20.8,20.85,20.8,20.8,123400.0,17.4984,17.5405,17.4984,17.4984,123400.0
2012-06-14 10:10:00,20.81,20.83,20.78,20.82,250400.0,17.5069,17.5237,17.4816,17.5153,250400.0
2012-06-14 10:20:00,20.82,20.83,20.8,20.83,119600.0,17.5153,17.5237,17.4984,17.5237,119600.0
2012-06-14 10:30:00,20.83,20.85,20.78,20.78,158600.0,17.5237,17.5405,17.4816,17.4816,158600.0
2012-06-14 10:40:00,20.78,20.79,20.75,20.77,198400.0,17.4816,17.49,17.4564,17.4732,198400.0
2012-06-14 10:50:00,20.77,20.85,20.75,20.84,209600.0,17.4732,17.5405,17.4564,17.5321,209600.0
2012-06-14 11:00:00,20.85,20.85,20.8,20.81,136000.0,17.5405,17.5405,17.4984,17.5069,136000.0
2012-06-14 11:10:00,20.81,20.93,20.8,20.92,425400.0,17.5069,17.6078,17.4984,17.5994,425400.0
2012-06-14 11:20:00,20.92,21.0,20.92,21.0,285400.0,17.5994,17.6667,17.5994,17.6667,285400.0
2012-06-14 11:30:00,21.0,21.01,20.95,21.0,441000.0,17.6667,17.6751,17.6246,17.6667,441000.0
2012-06-14 11:40:00,21.0,21.0,20.97,20.98,109600.0,17.6667,17.6667,17.6415,17.6499,109600.0
2012-06-14 11:50:00,20.98,20.98,20.92,20.93,126000.0,17.6499,17.6499,17.5994,17.6078,126000.0
2012-06-14 12:00:00,20.93,20.94,20.9,20.92,187400.0,17.6078,17.6162,17.5826,17.5994,187400.0
2012-06-14 12:10:00,20.92,20.93,20.9,20.92,158400.0,17.5994,17.6078,17.5826,17.5994,158400.0
2012-06-14 12:20:00,20.92,20.93,20.9,20.9,130200.0,17.5994,17.6078,17.5826,17.5826,130200.0
2012-06-14 12:30:00,20.9,20.95,20.9,20.93,114000.0,17.5826,17.6246,17.5826,17.6078,114000.0
2012-06-14 12:40:00,20.93,20.98,20.93,20.98,264200.0,17.6078,17.6499,17.6078,17.6499,264200.0
2012-06-14 12:50:00,20.98,21.02,20.97,21.0,361400.0,17.6499,17.6835,17.6415,17.6667,361400.0
2012-06-14 13:00:00,21.0,21.04,21.0,21.0,353400.0,17.6667,17.7004,17.6667,17.6667,353400.0
2012-06-14 13:10:00,21.01,21.02,20.97,20.97,256000.0,17.6751,17.6835,17.6415,17.6415,256000.0
2012-06-14 13:20:00,20.97,20.98,20.96,20.97,176200.0,17.6415,17.6499,17.6331,17.6415,176200.0
2012-06-14 13:30:00,20.97,20.98,20.93,20.95,260600.0,17.6415,17.6499,17.6078,17.6246,260600.0
2012-06-14 13:40:00,20.95,20.96,20.92,20.93,112000.0,17.6246,17.6331,17.5994,17.6078,112000.0
2012-06-14 13:50:00,20.93,20.96,20.93,20.95,135600.0,17.6078,17.6331,17.6078,17.6246,135600.0
2012-06-14 14:00:00,20.94,20.97,20.94,20.95,116400.0,17.6162,17.6415,17.6162,17.6246,116400.0
2012-06-14 14:10:00,20.94,20.96,20.93,20.96,114000.0,17.6162,17.6331,17.6078,17.6331,114000.0
2012-06-14 14:20:00,20.95,20.96,20.89,20.9,216600.0,17.6246,17.6331,17.5742,17.5826,216600.0
2012-06-14 14:30:00,20.9,20.91,20.89,20.91,236000.0,17.5826,17.591,17.5742,17.591,236000.0
2012-06-14 14:40:00,20.91,20.92,20.9,20.9,123800.0,17.591,17.5994,17.5826,17.5826,123800.0
2012-06-14 14:50:00,20.9,20.92,20.88,20.88,223200.0,17.5826,17.5994,17.5658,17.5658,223200.0
2012-06-14 15:00:00,20.89,21.11,20.88,21.03,938800.0,17.5742,17.7592,17.5658,17.6919,938800.0
2012-06-14 15:10:00,21.03,21.11,21.01,21.01,485000.0,17.6919,17.7592,17.6751,17.6751,485000.0
2012-06-14 15:20:00,21.01,21.04,20.93,20.96,318200.0,17.6751,17.7004,17.6078,17.6331,318200.0
2012-06-14 15:30:00,20.96,21.03,20.95,21.03,240600.0,17.6331,17.6919,17.6246,17.6919,240600.0
2012-06-14 15:40:00,21.03,21.07,21.0,21.03,427000.0,17.6919,17.7256,17.6667,17.6919,427000.0
2012-06-14 15:50:00,21.04,21.06,21.01,21.03,886600.0,17.7004,17.7172,17.6751,17.6919,886600.0
2012-06-15 09:30:00,21.19,21.23,21.11,21.16,1878200.0,17.8265,17.8602,17.7592,17.8013,1878200.0
2012-06-15 09:40:00,21.16,21.2,21.1,21.15,305000.0,17.8013,17.835,17.7508,17.7929,305000.0
2012-06-15 09:50:00,21.15,21.22,21.14,21.2,351600.0,17.7929,17.8518,17.7845,17.835,351600.0
2012-06-15 10:00:00,21.2,21.28,21.2,21.28,468200.0,17.835,17.9023,17.835,17.9023,468200.0
2012-06-15 10:10:00,21.27,21.3,21.23,21.25,254000.0,17.8938,17.9191,17.8602,17.877,254000.0
2012-06-15 10:20:00,21.25,21.33,21.25,21.32,218600.0,17.877,17.9443,17.877,17.9359,218600.0
2012-06-15 10:30:00,21.32,21.32,21.24,21.3,354200.0,17.9359,17.9359,17.8686,17.9191,354200.0
2012-06-15 10:40:00,21.3,21.31,21.25,21.29,242800.0,17.9191,17.9275,17.877,17.9107,242800.0
2012-06-15 10:50:00,21.29,21.3,21.28,21.29,251000.0,17.9107,17.9191,17.9023,17.9107,251000.0
2012-06-15 11:00:00,21.29,21.3,21.25,21.29,226800.0,17.9107,17.9191,17.877,17.9107,226800.0
2012-06-15 11:10:00,21.3,21.33,21.28,21.28,340400.0,17.9191,17.9443,17.9023,17.9023,340400.0
2012-06-15 11:20:00,21.28,21.28,21.25,21.26,179400.0,17.9023,17.9023,17.877,17.8854,179400.0
2012-06-15 11:30:00,21.26,21.28,21.24,21.25,181600.0,17.8854,17.9023,17.8686,17.877,181600.0
2012-06-15 11:40:00,21.25,21.27,21.25,21.26,169600.0,17.877,17.8938,17.877,17.8854,169600.0
2012-06-15 11:50:00,21.26,21.26,21.22,21.23,134600.0,17.8854,17.8854,17.8518,17.8602,134600.0
2012-06-15 12:00:00,21.23,21.25,21.22,21.25,97200.0,17.8602,17.877,17.8518,17.877,97200.0
2012-06-15 12:10:00,21.25,21.28,21.25,21.28,219000.0,17.877,17.9023,17.877,17.9023,219000.0
2012-06-15 12:20:00,21.28,21.28,21.24,21.25,176400.0,17.9023,17.9023,17.8686,17.877,176400.0
2012-06-15 12:30:00,21.25,21.27,21.25,21.25,98200.0,17.877,17.8938,17.877,17.877,98200.0
2012-06-15 12:40:00,21.25,21.25,21.24,21.25,131600.0,17.877,17.877,17.8686,17.877,131600.0
2012-06-15 12:50:00,21.25,21.25,21.23,21.24,205000.0,17.877,17.877,17.8602,17.8686,205000.0
2012-06-15 13:00:00,21.25,21.27,21.24,21.25,153600.0,17.877,17.8938,17.8686,17.877,153600.0
2012-06-15 13:10:00,21.25,21.26,21.22,21.22,155400.0,17.877,17.8854,17.8518,17.8518,155400.0
2012-06-15 13:20:00,21.22,21.23,21.21,21.22,120200.0,17.8518,17.8602,17.8434,17.8518,120200.0
2012-06-15 13:30:00,21.21,21.22,21.21,21.21,93600.0,17.8434,17.8518,17.8434,17.8434,93600.0
2012-06-15 13:40:00,21.21,21.21,21.2,21.2,116800.0,17.8434,17.8434,17.835,17.835,116800.0
2012-06-15 13:50:00,21.21,21.21,21.18,21.19,194000.0,17.8434,17.8434,17.8181,17.8265,194000.0
2012-06-15 14:00:00,21.18,21.21,21.18,21.21,123600.0,17.8181,17.8434,17.8181,17.8434,123600.0
2012-06-15 14:10:00,21.21,21.22,21.18,21.19,63400.0,17.8434,17.8518,17.8181,17.8265,63400.0
2012-06-15 14:20:00,21.18,21.19,21.17,21.18,218200.0,17.8181,17.8265,17.8097,17.8181,218200.0
2012-06-15 14:30:00,21.18,21.24,21.18,21.24,196000.0,17.8181,17.8686,17.8181,17.8686,196000.0
2012-06-15 14:40:00,21.24,21.27,21.22,21.22,192000.0,17.8686,17.8938,17.8518,17.8518,192000.0
2012-06-15 14:50:00,21.22,21.22,21.15,21.15,165600.0,17.8518,17.8518,17.7929,17.7929,165600.0
2012-06-15 15:00:00,21.15,21.19,21.15,21.18,226400.0,17.7929,17.8265,17.7929,17.8181,226400.0
2012-06-15 15:10:00,21.18,21.21,21.17,21.21,252200.0,17.8181,17.8434,17.8097,17.8434,252200.0
2012-06-15 15:20:00,21.21,21.24,21.21,21.22,270200.0,17.8434,17.8686,17.8434,17.8518,270200.0
2012-06-15 15:30:00,21.22,21.23,21.21,21.23,261600.0,17.8518,17.8602,17.8434,17.8602,261600.0
2012-06-15 15:40:00,21.23,21.26,21.22,21.25,485800.0,17.8602,17.8854,17.8518,17.877,485800.0
2012-06-15 15:50:00,21.25,21.26,21.23,21.24,1199800.0,17.877,17.8854,17.8602,17.8686,1199800.0
2012-06-18 09:30:00,21.23,21.35,21.13,21.33,914600.0,17.8602,17.9611,17.7761,17.9443,914600.0
2012-06-18 09:40:00,21.33,21.36,21.29,21.31,339000.0,17.9443,17.9696,17.9107,17.9275,339000.0
2012-06-18 09:50:00,21.31,21.36,21.28,21.36,313200.0,17.9275,17.9696,17.9023,17.9696,313200.0
2012-06-18 10:00:00,21.36,21.47,21.34,21.46,579200.0,17.9696,18.0621,17.9527,18.0537,579200.0
2012-06-18 10:10:00,21.46,21.47,21.41,21.46,368400.0,18.0537,18.0621,18.0116,18.0537,368400.0
2012-06-18 10:20:00,21.46,21.48,21.44,21.48,281600.0,18.0537,18.0705,18.0369,18.0705,281600.0
2012-06-18 10:30:00,21.47,21.5,21.46,21.5,465400.0,18.0621,18.0873,18.0537,18.0873,465400.0
2012-06-18 10:40:00,21.5,21.57,21.5,21.55,729000.0,18.0873,18.1462,18.0873,18.1294,729000.0
2012-06-18 10:50:00,21.55,21.56,21.43,21.45,311600.0,18.1294,18.1378,18.0284,18.0453,311600.0
2012-06-18 11:00:00,21.46,21.49,21.46,21.48,218400.0,18.0537,18.0789,18.0537,18.0705,218400.0
2012-06-18 11:10:00,21.48,21.5,21.42,21.43,266200.0,18.0705,18.0873,18.02,18.0284,266200.0
2012-06-18 11:20:00,21.43,21.47,21.41,21.42,232400.0,18.0284,18.0621,18.0116,18.02,232400.0
2012-06-18 11:30:00,21.42,21.42,21.3,21.31,635800.0,18.02,18.02,17.9191,17.9275,635800.0
2012-06-18 11:40:00,21.31,21.35,21.29,21.29,261200.0,17.9275,17.9611,17.9107,17.9107,261200.0
2012-06-18 11:50:00,21.3,21.38,21.25,21.38,263200.0,17.9191,17.9864,17.877,17.9864,263200.0
2012-06-18 12:00:00,21.37,21.38,21.35,21.36,127600.0,17.978,17.9864,17.9611,17.9696,127600.0
2012-06-18 12:10:00,21.37,21.39,21.35,21.39,139400.0,17.978,17.9948,17.9611,17.9948,139400.0
2012-06-18 12:20:00,21.39,21.39,21.36,21.38,90200.0,17.9948,17.9948,17.9696,17.9864,90200.0
2012-06-18 12:30:00,21.38,21.41,21.36,21.38,91000.0,17.9864,18.0116,17.9696,17.9864,91000.0
2012-06-18 12:40:00,21.38,21.45,21.38,21.45,152600.0,17.9864,18.0453,17.9864,18.0453,152600.0
2012-06-18 12:50:00,21.46,21.47,21.42,21.42,208200.0,18.0537,18.0621,18.02,18.02,208200.0
2012-06-18 13:00:00,21.42,21.46,21.42,21.46,209400.0,18.02,18.0537,18.02,18.0537,209400.0
2012-06-18 13:10:00,21.46,21.49,21.46,21.48,170000.0,18.0537,18.0789,18.0537,18.0705,170000.0
2012-06-18 13:20:00,21.48,21.5,21.47,21.5,179600.0,18.0705,18.0873,18.0621,18.0873,179600.0
2012-06-18 13:30:00,21.5,21.52,21.5,21.5,265600.0,18.0873,18.1042,18.0873,18.0873,265600.0
2012-06-18 13:40:00,21.5,21.51,21.48,21.49,157000.0,18.0873,18.0958,18.0705,18.0789,157000.0
2012-06-18 13:50:00,21.48,21.52,21.48,21.51,159000.0,18.0705,18.1042,18.0705,18.0958,159000.0
2012-06-18 14:00:00,21.52,21.52,21.49,21.49,251200.0,18.1042,18.1042,18.0789,18.0789,251200.0
2012-06-18 14:10:00,21.5,21.55,21.49,21.52,282800.0,18.0873,18.1294,18.0789,18.1042,282800.0
2012-06-18 14:20:00,21.53,21.55,21.5,21.51,241200.0,18.1126,18.1294,18.0873,18.0958,241200.0
2012-06-18 14:30:00,21.52,21.54,21.5,21.52,710400.0,18.1042,18.121,18.0873,18.1042,710400.0
2012-06-18 14:40:00,21.52,21.53,21.5,21.5,216600.0,18.1042,18.1126,18.0873,18.0873,216600.0
2012-06-18 14:50:00,21.5,21.52,21.5,21.5,242400.0,18.0873,18.1042,18.0873,18.0873,242400.0
2012-06-18 15:00:00,21.5,21.55,21.49,21.53,185000.0,18.0873,18.1294,18.0789,18.1126,185000.0
2012-06-18 15:10:00,21.53,21.54,21.48,21.5,257600.0,18.1126,18.121,18.0705,18.0873,257600.0
2012-06-18 15:20:00,21.5,21.53,21.5,21.53,256400.0,18.0873,18.1126,18.0873,18.1126,256400.0
2012-06-18 15:30:00,21.53,21.53,21.46,21.48,451800.0,18.1126,18.1126,18.0537,18.0705,451800.0
2012-06-18 15:40:00,21.48,21.53,21.46,21.52,605800.0,18.0705,18.1126,18.0537,18.1042,605800.0
2012-06-18 15:50:00,21.52,21.53,21.49,21.51,876800.0,18.1042,18.1126,18.0789,18.0958,876800.0
2012-06-19 09:30:00,21.62,21.71,21.59,21.66,787000.0,18.1883,18.264,18.1631,18.2219,787000.0
2012-06-19 09:40:00,21.66,21.73,21.66,21.71,477200.0,18.2219,18.2808,18.2219,18.264,477200.0
2012-06-19 09:50:00,21.71,21.83,21.71,21.82,397800.0,18.264,18.365,18.264,18.3565,397800.0
2012-06-19 10:00:00,21.82,21.88,21.82,21.84,535000.0,18.3565,18.407,18.3565,18.3734,535000.0
2012-06-19 10:10:00,21.85,21.85,21.78,21.78,318400.0,18.3818,18.3818,18.3229,18.3229,318400.0
2012-06-19 10:20:00,21.78,21.81,21.77,21.77,293600.0,18.3229,18.3481,18.3145,18.3145,293600.0
2012-06-19 10:30:00,21.77,21.81,21.77,21.78,307400.0,18.3145,18.3481,18.3145,18.3229,307400.0
2012-06-19 10:40:00,21.79,21.81,21.77,21.79,252200.0,18.3313,18.3481,18.3145,18.3313,252200.0
2012-06-19 10:50:00,21.79,21.81,21.76,21.81,666200.0,18.3313,18.3481,18.3061,18.3481,666200.0
2012-06-19 11:00:00,21.81,21.85,21.77,21.79,592200.0,18.3481,18.3818,18.3145,18.3313,592200.0
2012-06-19 11:10:00,21.79,21.81,21.75,21.77,204800.0,18.3313,18.3481,18.2977,18.3145,204800.0
2012-06-19 11:20:00,21.77,21.81,21.75,21.8,207400.0,18.3145,18.3481,18.2977,18.3397,207400.0
2012-06-19 11:30:00,21.8,21.83,21.79,21.8,192200.0,18.3397,18.365,18.3313,18.3397,192200.0
2012-06-19 11:40:00,21.8,21.83,21.79,21.8,314200.0,18.3397,18.365,18.3313,18.3397,314200.0
2012-06-19 11:50:00,21.8,21.86,21.8,21.84,556000.0,18.3397,18.3902,18.3397,18.3734,556000.0
2012-06-19 12:00:00,21.84,21.86,21.83,21.85,366800.0,18.3734,18.3902,18.365,18.3818,366800.0
2012-06-19 12:10:00,21.85,21.86,21.84,21.86,149400.0,18.3818,18.3902,18.3734,18.3902,149400.0
2012-06-19 12:20:00,21.85,21.86,21.8,21.84,147800.0,18.3818,18.3902,18.3397,18.3734,147800.0
2012-06-19 12:30:00,21.84,21.84,21.78,21.79,102800.0,18.3734,18.3734,18.3229,18.3313,102800.0
2012-06-19 12:40:00,21.79,21.8,21.77,21.8,179600.0,18.3313,18.3397,18.3145,18.3397,179600.0
2012-06-19 12:50:00,21.8,21.8,21.74,21.75,861400.0,18.3397,18.3397,18.2892,18.2977,861400.0
2012-06-19 13:00:00,21.75,21.76,21.73,21.74,295600.0,18.2977,18.3061,18.2808,18.2892,295600.0
2012-06-19 13:10:00,21.74,21.77,21.72,21.77,185000.0,18.2892,18.3145,18.2724,18.3145,185000.0
2012-06-19 13:20:00,21.77,21.79,21.75,21.76,248400.0,18.3145,18.3313,18.2977,18.3061,248400.0
2012-06-19 13:30:00,21.75,21.8,21.75,21.79,159000.0,18.2977,18.3397,18.2977,18.3313,159000.0
2012-06-19 13:40:00,21.79,21.8,21.77,21.79,196000.0,18.3313,18.3397,18.3145,18.3313,196000.0
2012-06-19 13:50:00,21.79,21.8,21.78,21.8,281400.0,18.3313,18.3397,18.3229,18.3397,281400.0
2012-06-19 14:00:00,21.8,21.8,21.75,21.75,116600.0,18.3397,18.3397,18.2977,18.2977,116600.0
2012-06-19 14:10:00,21.75,21.77,21.75,21.77,62200.0,18.2977,18.3145,18.2977,18.3145,62200.0
2012-06-19 14:20:00,21.77,21.77,21.7,21.73,148600.0,18.3145,18.3145,18.2556,18.2808,148600.0
2012-06-19 14:30:00,21.73,21.74,21.65,21.67,250000.0,18.2808,18.2892,18.2135,18.2304,250000.0
2012-06-19 14:40:00,21.68,21.68,21.65,21.66,303800.0,18.2388,18.2388,18.2135,18.2219,303800.0
2012-06-19 14:50:00,21.66,21.7,21.66,21.69,237000.0,18.2219,18.2556,18.2219,18.2472,237000.0
2012-06-19 15:00:00,21.7,21.74,21.68,21.73,249600.0,18.2556,18.2892,18.2388,18.2808,249600.0
2012-06-19 15:10:00,21.73,21.75,21.71,21.75,264800.0,18.2808,18.2977,18.264,18.2977,264800.0
2012-06-19 15:20:00,21.74,21.75,21.73,21.75,284600.0,18.2892,18.2977,18.2808,18.2977,284600.0
2012-06-19 15:30:00,21.75,21.75,21.72,21.75,359000.0,18.2977,18.2977,18.2724,18.2977,359000.0
2012-06-19 15:40:00,21.75,21.75,21.72,21.73,675600.0,18.2977,18.2977,18.2724,18.2808,675600.0
2012-06-19 15:50:00,21.74,21.74,21.7,21.73,472200.0,18.2892,18.2892,18.2556,18.2808,472200.0
2012-06-20 09:30:00,21.81,21.85,21.69,21.71,527200.0,18.3481,18.3818,18.2472,18.264,527200.0
2012-06-20 09:40:00,21.71,21.75,21.68,21.68,397600.0,18.264,18.2977,18.2388,18.2388,397600.0
2012-06-20 09:50:00,21.68,21.68,21.62,21.63,193200.0,18.2388,18.2388,18.1883,18.1967,193200.0
2012-06-20 10:00:00,21.63,21.64,21.58,21.59,179800.0,18.1967,18.2051,18.1546,18.1631,179800.0
2012-06-20 10:10:00,21.59,21.63,21.59,21.62,182400.0,18.1631,18.1967,18.1631,18.1883,182400.0
2012-06-20 10:20:00,21.62,21.62,21.52,21.53,248400.0,18.1883,18.1883,18.1042,18.1126,248400.0
2012-06-20 10:30:00,21.53,21.54,21.51,21.52,238000.0,18.1126,18.121,18.0958,18.1042,238000.0
2012-06-20 10:40:00,21.52,21.53,21.5,21.5,134800.0,18.1042,18.1126,18.0873,18.0873,134800.0
2012-06-20 10:50:00,21.51,21.51,21.49,21.5,240200.0,18.0958,18.0958,18.0789,18.0873,240200.0
2012-06-20 11:00:00,21.5,21.52,21.48,21.49,228600.0,18.0873,18.1042,18.0705,18.0789,228600.0
2012-06-20 11:10:00,21.49,21.5,21.46,21.46,171200.0,18.0789,18.0873,18.0537,18.0537,171200.0
2012-06-20 11:20:00,21.46,21.48,21.46,21.47,200200.0,18.0537,18.0705,18.0537,18.0621,200200.0
2012-06-20 11:30:00,21.47,21.47,21.43,21.44,210200.0,18.0621,18.0621,18.0284,18.0369,210200.0
2012-06-20 11:40:00,21.45,21.45,21.44,21.45,268200.0,18.0453,18.0453,18.0369,18.0453,268200.0
2012-06-20 11:50:00,21.45,21.48,21.45,21.45,214800.0,18.0453,18.0705,18.0453,18.0453,214800.0
2012-06-20 12:00:00,21.46,21.46,21.42,21.42,173000.0,18.0537,18.0537,18.02,18.02,173000.0
2012-06-20 12:10:00,21.42,21.45,21.42,21.44,147600.0,18.02,18.0453,18.02,18.0369,147600.0
2012-06-20 12:20:00,21.44,21.44,21.39,21.4,159000.0,18.0369,18.0369,17.9948,18.0032,159000.0
2012-06-20 12:30:00,21.4,21.43,21.33,21.38,382400.0,18.0032,18.0284,17.9443,17.9864,382400.0
2012-06-20 12:40:00,21.38,21.49,21.36,21.47,226600.0,17.9864,18.0789,17.9696,18.0621,226600.0
2012-06-20 12:50:00,21.46,21.55,21.46,21.54,161000.0,18.0537,18.1294,18.0537,18.121,161000.0
2012-06-20 13:00:00,21.54,21.63,21.54,21.61,357600.0,18.121,18.1967,18.121,18.1799,357600.0
2012-06-20 13:10:00,21.61,21.61,21.55,21.57,330000.0,18.1799,18.1799,18.1294,18.1462,330000.0
2012-06-20 13:20:00,21.57,21.58,21.54,21.56,277200.0,18.1462,18.1546,18.121,18.1378,277200.0
2012-06-20 13:30:00,21.56,21.56,21.53,21.55,177000.0,18.1378,18.1378,18.1126,18.1294,177000.0
2012-06-20 13:40:00,21.55,21.55,21.51,21.52,271200.0,18.1294,18.1294,18.0958,18.1042,271200.0
2012-06-20 13:50:00,21.53,21.53,21.5,21.53,119800.0,18.1126,18.1126,18.0873,18.1126,119800.0
2012-06-20 14:00:00,21.53,21.56,21.49,21.55,733000.0,18.1126,18.1378,18.0789,18.1294,733000.0
2012-06-20 14:10:00,21.55,21.57,21.49,21.49,209800.0,18.1294,18.1462,18.0789,18.0789,209800.0
2012-06-20 14:20:00,21.49,21.5,21.45,21.46,138800.0,18.0789,18.0873,18.0453,18.0537,138800.0
2012-06-20 14:30:00,21.47,21.51,21.47,21.48,193000.0,18.0621,18.0958,18.0621,18.0705,193000.0
2012-06-20 14:40:00,21.49,21.49,21.4,21.45,315400.0,18.0789,18.0789,18.0032,18.0453,315400.0
2012-06-20 14:50:00,21.46,21.53,21.45,21.5,239400.0,18.0537,18.1126,18.0453,18.0873,239400.0
2012-06-20 15:00:00,21.5,21.51,21.46,21.48,233400.0,18.0873,18.0958,18.0537,18.0705,233400.0
2012-06-20 15:10:00,21.48,21.51,21.45,21.46,237800.0,18.0705,18.0958,18.0453,18.0537,237800.0
2012-06-20 15:20:00,21.46,21.54,21.46,21.52,252800.0,18.0537,18.121,18.0537,18.1042,252800.0
2012-06-20 15:30:00,21.52,21.55,21.5,21.53,435200.0,18.1042,18.1294,18.0873,18.1126,435200.0
2012-06-20 15:40:00,21.53,21.59,21.53,21.56,553400.0,18.1126,18.1631,18.1126,18.1378,553400.0
2012-06-20 15:50:00,21.56,21.57,21.53,21.56,532400.0,18.1378,18.1462,18.1126,18.1378,532400.0
2012-06-21 09:30:00,21.87,21.89,21.68,21.71,650200.0,18.3986,18.4154,18.2388,18.264,650200.0
2012-06-21 09:40:00,21.71,21.78,21.65,21.67,486800.0,18.264,18.3229,18.2135,18.2304,486800.0
2012-06-21 09:50:00,21.67,21.68,21.6,21.61,454000.0,18.2304,18.2388,18.1715,18.1799,454000.0
2012-06-21 10:00:00,21.61,21.61,21.49,21.53,522000.0,18.1799,18.1799,18.0789,18.1126,522000.0
2012-06-21 10:10:00,21.52,21.61,21.5,21.61,218000.0,18.1042,18.1799,18.0873,18.1799,218000.0
2012-06-21 10:20:00,21.61,21.66,21.6,21.61,232800.0,18.1799,18.2219,18.1715,18.1799,232800.0
2012-06-21 10:30:00,21.6,21.62,21.58,21.61,207600.0,18.1715,18.1883,18.1546,18.1799,207600.0
2012-06-21 10:40:00,21.61,21.67,21.59,21.63,196400.0,18.1799,18.2304,18.1631,18.1967,196400.0
2012-06-21 10:50:00,21.63,21.66,21.63,21.65,224200.0,18.1967,18.2219,18.1967,18.2135,224200.0
2012-06-21 11:00:00,21.65,21.65,21.54,21.54,669400.0,18.2135,18.2135,18.121,18.121,669400.0
2012-06-21 11:10:00,21.54,21.57,21.53,21.57,251400.0,18.121,18.1462,18.1126,18.1462,251400.0
2012-06-21 11:20:00,21.57,21.57,21.5,21.53,113000.0,18.1462,18.1462,18.0873,18.1126,113000.0
2012-06-21 11:30:00,21.53,21.54,21.49,21.49,128200.0,18.1126,18.121,18.0789,18.0789,128200.0
2012-06-21 11:40:00,21.49,21.49,21.42,21.43,404600.0,18.0789,18.0789,18.02,18.0284,404600.0
2012-06-21 11:50:00,21.42,21.46,21.41,21.46,237600.0,18.02,18.0537,18.0116,18.0537,237600.0
2012-06-21 12:00:00,21.46,21.48,21.42,21.46,135800.0,18.0537,18.0705,18.02,18.0537,135800.0
2012-06-21 12:10:00,21.46,21.49,21.45,21.47,81800.0,18.0537,18.0789,18.0453,18.0621,81800.0
2012-06-21 12:20:00,21.47,21.47,21.33,21.35,126000.0,18.0621,18.0621,17.9443,17.9611,126000.0
2012-06-21 12:30:00,21.35,21.35,21.31,21.33,272800.0,17.9611,17.9611,17.9275,17.9443,272800.0
2012-06-21 12:40:00,21.33,21.38,21.31,21.37,146200.0,17.9443,17.9864,17.9275,17.978,146200.0
2012-06-21 12:50:00,21.36,21.39,21.36,21.37,66600.0,17.9696,17.9948,17.9696,17.978,66600.0
2012-06-21 13:00:00,21.38,21.39,21.36,21.38,85200.0,17.9864,17.9948,17.9696,17.9864,85200.0
2012-06-21 13:10:00,21.38,21.39,21.33,21.33,88200.0,17.9864,17.9948,17.9443,17.9443,88200.0
2012-06-21 13:20:00,21.33,21.36,21.32,21.33,72600.0,17.9443,17.9696,17.9359,17.9443,72600.0
2012-06-21 13:30:00,21.33,21.36,21.32,21.34,138000.0,17.9443,17.9696,17.9359,17.9527,138000.0
2012-06-21 13:40:00,21.34,21.34,21.29,21.29,133600.0,17.9527,17.9527,17.9107,17.9107,133600.0
2012-06-21 13:50:00,21.29,21.31,21.27,21.27,331400.0,17.9107,17.9275,17.8938,17.8938,331400.0
2012-06-21 14:00:00,21.27,21.28,21.21,21.22,480600.0,17.8938,17.9023,17.8434,17.8518,480600.0
2012-06-21 14:10:00,21.22,21.24,21.21,21.21,204000.0,17.8518,17.8686,17.8434,17.8434,204000.0
2012-06-21 14:20:00,21.21,21.22,21.15,21.17,355800.0,17.8434,17.8518,17.7929,17.8097,355800.0
2012-06-21 14:30:00,21.17,21.18,21.15,21.16,362200.0,17.8097,17.8181,17.7929,17.8013,362200.0
2012-06-21 14:40:00,21.16,21.25,21.16,21.24,216200.0,17.8013,17.877,17.8013,17.8686,216200.0
2012-06-21 14:50:00,21.24,21.3,21.24,21.27,397400.0,17.8686,17.9191,17.8686,17.8938,397400.0
2012-06-21 15:00:00,21.27,21.28,21.25,21.27,273200.0,17.8938,17.9023,17.877,17.8938,273200.0
2012-06-21 15:10:00,21.27,21.27,21.19,21.21,485600.0,17.8938,17.8938,17.8265,17.8434,485600.0
2012-06-21 15:20:00,21.21,21.24,21.18,21.22,410200.0,17.8434,17.8686,17.8181,17.8518,410200.0
2012-06-21 15:30:00,21.23,21.27,21.18,21.25,402200.0,17.8602,17.8938,17.8181,17.877,402200.0
2012-06-21 15:40:00,21.25,21.27,21.24,21.24,902200.0,17.877,17.8938,17.8686,17.8686,902200.0
2012-06-21 15:50:00,21.24,21.25,21.19,21.21,1122000.0,17.8686,17.877,17.8265,17.8434,1122000.0
2012-06-22 09:30:00,21.31,21.38,21.24,21.25,275400.0,17.9275,17.9864,17.8686,17.877,275400.0
2012-06-22 09:40:00,21.25,21.3,21.23,21.25,356600.0,17.877,17.9191,17.8602,17.877,356600.0
2012-06-22 09:50:00,21.25,21.32,21.24,21.32,559400.0,17.877,17.9359,17.8686,17.9359,559400.0
2012-06-22 10:00:00,21.32,21.4,21.3,21.39,293200.0,17.9359,18.0032,17.9191,17.9948,293200.0
2012-06-22 10:10:00,21.4,21.44,21.38,21.39,226200.0,18.0032,18.0369,17.9864,17.9948,226200.0
2012-06-22 10:20:00,21.39,21.43,21.38,21.41,273200.0,17.9948,18.0284,17.9864,18.0116,273200.0
2012-06-22 10:30:00,21.41,21.41,21.34,21.35,318000.0,18.0116,18.0116,17.9527,17.9611,318000.0
2012-06-22 10:40:00,21.35,21.4,21.33,21.34,539000.0,17.9611,18.0032,17.9443,17.9527,539000.0
2012-06-22 10:50:00,21.33,21.39,21.33,21.36,345400.0,17.9443,17.9948,17.9443,17.9696,345400.0
2012-06-22 11:00:00,21.36,21.41,21.36,21.36,197800.0,17.9696,18.0116,17.9696,17.9696,197800.0
2012-06-22 11:10:00,21.36,21.38,21.33,21.34,228800.0,17.9696,17.9864,17.9443,17.9527,228800.0
2012-06-22 11:20:00,21.35,21.36,21.32,21.34,130600.0,17.9611,17.9696,17.9359,17.9527,130600.0
2012-06-22 11:30:00,21.33,21.37,21.33,21.36,183200.0,17.9443,17.978,17.9443,17.9696,183200.0
2012-06-22 11:40:00,21.36,21.4,21.36,21.39,222600.0,17.9696,18.0032,17.9696,17.9948,222600.0
2012-06-22 11:50:00,21.38,21.41,21.36,21.4,132600.0,17.9864,18.0116,17.9696,18.0032,132600.0
2012-06-22 12:00:00,21.4,21.41,21.35,21.36,281600.0,18.0032,18.0116,17.9611,17.9696,281600.0
2012-06-22 12:10:00,21.36,21.44,21.36,21.43,195400.0,17.9696,18.0369,17.9696,18.0284,195400.0
2012-06-22 12:20:00,21.43,21.44,21.4,21.43,190200.0,18.0284,18.0369,18.0032,18.0284,190200.0
2012-06-22 12:30:00,21.43,21.45,21.42,21.43,204400.0,18.0284,18.0453,18.02,18.0284,204400.0
2012-06-22 12:40:00,21.43,21.47,21.42,21.45,75200.0,18.0284,18.0621,18.02,18.0453,75200.0
2012-06-22 12:50:00,21.46,21.47,21.43,21.43,73000.0,18.0537,18.0621,18.0284,18.0284,73000.0
2012-06-22 13:00:00,21.43,21.43,21.41,21.42,87400.0,18.0284,18.0284,18.0116,18.02,87400.0
2012-06-22 13:10:00,21.42,21.44,21.4,21.41,226400.0,18.02,18.0369,18.0032,18.0116,226400.0
2012-06-22 13:20:00,21.41,21.42,21.39,21.41,97600.0,18.0116,18.02,17.9948,18.0116,97600.0
2012-06-22 13:30:00,21.41,21.42,21.39,21.42,387800.0,18.0116,18.02,17.9948,18.02,387800.0
2012-06-22 13:40:00,21.42,21.43,21.42,21.43,92800.0,18.02,18.0284,18.02,18.0284,92800.0
2012-06-22 13:50:00,21.43,21.46,21.41,21.44,135000.0,18.0284,18.0537,18.0116,18.0369,135000.0
2012-06-22 14:00:00,21.44,21.48,21.44,21.47,216000.0,18.0369,18.0705,18.0369,18.0621,216000.0
2012-06-22 14:10:00,21.47,21.47,21.45,21.45,134600.0,18.0621,18.0621,18.0453,18.0453,134600.0
2012-06-22 14:20:00,21.45,21.5,21.45,21.5,120800.0,18.0453,18.0873,18.0453,18.0873,120800.0
2012-06-22 14:30:00,21.5,21.53,21.48,21.53,149400.0,18.0873,18.1126,18.0705,18.1126,149400.0
2012-06-22 14:40:00,21.53,21.58,21.53,21.57,288000.0,18.1126,18.1546,18.1126,18.1462,288000.0
2012-06-22 14:50:00,21.57,21.59,21.57,21.58,242200.0,18.1462,18.1631,18.1462,18.1546,242200.0
2012-06-22 15:00:00,21.58,21.58,21.52,21.55,218600.0,18.1546,18.1546,18.1042,18.1294,218600.0
2012-06-22 15:10:00,21.55,21.61,21.55,21.56,317400.0,18.1294,18.1799,18.1294,18.1378,317400.0
2012-06-22 15:20:00,21.56,21.59,21.56,21.58,300000.0,18.1378,18.1631,18.1378,18.1546,300000.0
2012-06-22 15:30:00,21.58,21.61,21.57,21.6,368200.0,18.1546,18.1799,18.1462,18.1715,368200.0
2012-06-22 15:40:00,21.59,21.66,21.58,21.65,909800.0,18.1631,18.2219,18.1546,18.2135,909800.0
2012-06-22 15:50:00,21.65,21.67,21.6,21.6,1088000.0,18.2135,18.2304,18.1715,18.1715,1088000.0
2012-06-25 09:30:00,21.45,21.5,21.4,21.45,325800.0,18.0453,18.0873,18.0032,18.0453,325800.0
2012-06-25 09:40:00,21.44,21.45,21.34,21.37,283000.0,18.0369,18.0453,17.9527,17.978,283000.0
2012-06-25 09:50:00,21.38,21.41,21.34,21.39,407800.0,17.9864,18.0116,17.9527,17.9948,407800.0
2012-06-25 10:00:00,21.39,21.45,21.38,21.39,286200.0,17.9948,18.0453,17.9864,17.9948,286200.0
2012-06-25 10:10:00,21.39,21.43,21.38,21.39,226000.0,17.9948,18.0284,17.9864,17.9948,226000.0
2012-06-25 10:20:00,21.39,21.4,21.33,21.33,148200.0,17.9948,18.0032,17.9443,17.9443,148200.0
2012-06-25 10:30:00,21.32,21.34,21.31,21.33,199000.0,17.9359,17.9527,17.9275,17.9443,199000.0
2012-06-25 10:40:00,21.33,21.35,21.3,21.33,205400.0,17.9443,17.9611,17.9191,17.9443,205400.0
2012-06-25 10:50:00,21.33,21.36,21.32,21.35,108000.0,17.9443,17.9696,17.9359,17.9611,108000.0
2012-06-25 11:00:00,21.35,21.36,21.32,21.33,167000.0,17.9611,17.9696,17.9359,17.9443,167000.0
2012-06-25 11:10:00,21.33,21.34,21.3,21.34,114000.0,17.9443,17.9527,17.9191,17.9527,114000.0
2012-06-25 11:20:00,21.34,21.35,21.29,21.29,105200.0,17.9527,17.9611,17.9107,17.9107,105200.0
2012-06-25 11:30:00,21.29,21.3,21.24,21.25,134400.0,17.9107,17.9191,17.8686,17.877,134400.0
2012-06-25 11:40:00,21.25,21.28,21.25,21.25,125800.0,17.877,17.9023,17.877,17.877,125800.0
2012-06-25 11:50:00,21.25,21.27,21.23,21.23,168600.0,17.877,17.8938,17.8602,17.8602,168600.0
2012-06-25 12:00:00,21.23,21.29,21.23,21.29,147600.0,17.8602,17.9107,17.8602,17.9107,147600.0
2012-06-25 12:10:00,21.29,21.35,21.26,21.35,88600.0,17.9107,17.9611,17.8854,17.9611,88600.0
2012-06-25 12:20:00,21.35,21.35,21.3,21.31,83200.0,17.9611,17.9611,17.9191,17.9275,83200.0
2012-06-25 12:30:00,21.31,21.31,21.3,21.3,46000.0,17.9275,17.9275,17.9191,17.9191,46000.0
2012-06-25 12:40:00,21.3,21.34,21.3,21.33,89600.0,17.9191,17.9527,17.9191,17.9443,89600.0
2012-06-25 12:50:00,21.32,21.36,21.32,21.35,483400.0,17.9359,17.9696,17.9359,17.9611,483400.0
2012-06-25 13:00:00,21.35,21.35,21.3,21.31,156800.0,17.9611,17.9611,17.9191,17.9275,156800.0
2012-06-25 13:10:00,21.31,21.33,21.3,21.32,89400.0,17.9275,17.9443,17.9191,17.9359,89400.0
2012-06-25 13:20:00,21.31,21.34,21.31,21.34,88600.0,17.9275,17.9527,17.9275,17.9527,88600.0
2012-06-25 13:30:00,21.33,21.36,21.33,21.35,175400.0,17.9443,17.9696,17.9443,17.9611,175400.0
2012-06-25 13:40:00,21.35,21.35,21.31,21.31,286600.0,17.9611,17.9611,17.9275,17.9275,286600.0
2012-06-25 13:50:00,21.31,21.34,21.29,21.33,548400.0,17.9275,17.9527,17.9107,17.9443,548400.0
2012-06-25 14:00:00,21.34,21.36,21.34,21.35,92600.0,17.9527,17.9696,17.9527,17.9611,92600.0
2012-06-25 14:10:00,21.35,21.38,21.35,21.35,200400.0,17.9611,17.9864,17.9611,17.9611,200400.0
2012-06-25 14:20:00,21.35,21.36,21.32,21.32,123000.0,17.9611,17.9696,17.9359,17.9359,123000.0
2012-06-25 14:30:00,21.32,21.34,21.31,21.34,126000.0,17.9359,17.9527,17.9275,17.9527,126000.0
2012-06-25 14:40:00,21.34,21.34,21.25,21.26,289600.0,17.9527,17.9527,17.877,17.8854,289600.0
2012-06-25 14:50:00,21.25,21.27,21.23,21.23,168200.0,17.877,17.8938,17.8602,17.8602,168200.0
2012-06-25 15:00:00,21.23,21.27,21.21,21.25,384200.0,17.8602,17.8938,17.8434,17.877,384200.0
2012-06-25 15:10:00,21.25,21.28,21.23,21.25,256200.0,17.877,17.9023,17.8602,17.877,256200.0
2012-06-25 15:20:00,21.25,21.3,21.22,21.29,390200.0,17.877,17.9191,17.8518,17.9107,390200.0
2012-06-25 15:30:00,21.29,21.3,21.27,21.29,565600.0,17.9107,17.9191,17.8938,17.9107,565600.0
2012-06-25 15:40:00,21.3,21.31,21.25,21.28,598800.0,17.9191,17.9275,17.877,17.9023,598800.0
2012-06-25 15:50:00,21.28,21.29,21.22,21.22,1185400.0,17.9023,17.9107,17.8518,17.8518,1185400.0
2012-06-26 09:30:00,21.36,21.48,21.32,21.47,491600.0,17.9696,18.0705,17.9359,18.0621,491600.0
2012-06-26 09:40:00,21.46,21.5,21.41,21.42,357000.0,18.0537,18.0873,18.0116,18.02,357000.0
2012-06-26 09:50:00,21.42,21.49,21.42,21.43,413400.0,18.02,18.0789,18.02,18.0284,413400.0
2012-06-26 10:00:00,21.44,21.5,21.4,21.44,284400.0,18.0369,18.0873,18.0032,18.0369,284400.0
2012-06-26 10:10:00,21.44,21.44,21.33,21.34,365600.0,18.0369,18.0369,17.9443,17.9527,365600.0
2012-06-26 10:20:00,21.35,21.35,21.27,21.28,288600.0,17.9611,17.9611,17.8938,17.9023,288600.0
2012-06-26 10:30:00,21.28,21.4,21.28,21.34,184800.0,17.9023,18.0032,17.9023,17.9527,184800.0
2012-06-26 10:40:00,21.34,21.36,21.3,21.33,148000.0,17.9527,17.9696,17.9191,17.9443,148000.0
2012-06-26 10:50:00,21.32,21.41,21.29,21.35,229800.0,17.9359,18.0116,17.9107,17.9611,229800.0
2012-06-26 11:00:00,21.35,21.43,21.32,21.35,244400.0,17.9611,18.0284,17.9359,17.9611,244400.0
2012-06-26 11:10:00,21.34,21.38,21.31,21.36,175000.0,17.9527,17.9864,17.9275,17.9696,175000.0
2012-06-26 11:20:00,21.36,21.43,21.36,21.38,225400.0,17.9696,18.0284,17.9696,17.9864,225400.0
2012-06-26 11:30:00,21.39,21.46,21.39,21.45,282400.0,17.9948,18.0537,17.9948,18.0453,282400.0
2012-06-26 11:40:00,21.45,21.47,21.42,21.47,93200.0,18.0453,18.0621,18.02,18.0621,93200.0
2012-06-26 11:50:00,21.47,21.5,21.44,21.44,93800.0,18.0621,18.0873,18.0369,18.0369,93800.0
2012-06-26 12:00:00,21.45,21.48,21.43,21.46,100800.0,18.0453,18.0705,18.0284,18.0537,100800.0
2012-06-26 12:10:00,21.46,21.49,21.43,21.43,81800.0,18.0537,18.0789,18.0284,18.0284,81800.0
2012-06-26 12:20:00,21.44,21.46,21.43,21.45,86800.0,18.0369,18.0537,18.0284,18.0453,86800.0
2012-06-26 12:30:00,21.45,21.5,21.45,21.5,128400.0,18.0453,18.0873,18.0453,18.0873,128400.0
2012-06-26 12:40:00,21.5,21.54,21.5,21.5,373000.0,18.0873,18.121,18.0873,18.0873,373000.0
2012-06-26 12:50:00,21.5,21.51,21.46,21.49,354000.0,18.0873,18.0958,18.0537,18.0789,354000.0
2012-06-26 13:00:00,21.49,21.5,21.47,21.5,101200.0,18.0789,18.0873,18.0621,18.0873,101200.0
2012-06-26 13:10:00,21.5,21.52,21.49,21.5,132800.0,18.0873,18.1042,18.0789,18.0873,132800.0
2012-06-26 13:20:00,21.5,21.5,21.47,21.49,89400.0,18.0873,18.0873,18.0621,18.0789,89400.0
2012-06-26 13:30:00,21.49,21.51,21.47,21.51,307400.0,18.0789,18.0958,18.0621,18.0958,307400.0
2012-06-26 13:40:00,21.52,21.54,21.5,21.53,234800.0,18.1042,18.121,18.0873,18.1126,234800.0
2012-06-26 13:50:00,21.53,21.57,21.53,21.54,90000.0,18.1126,18.1462,18.1126,18.121,90000.0
2012-06-26 14:00:00,21.55,21.57,21.54,21.57,126800.0,18.1294,18.1462,18.121,18.1462,126800.0
2012-06-26 14:10:00,21.57,21.61,21.56,21.61,162800.0,18.1462,18.1799,18.1378,18.1799,162800.0
2012-06-26 14:20:00,21.61,21.63,21.6,21.61,131200.0,18.1799,18.1967,18.1715,18.1799,131200.0
2012-06-26 14:30:00,21.61,21.61,21.58,21.59,171400.0,18.1799,18.1799,18.1546,18.1631,171400.0
2012-06-26 14:40:00,21.58,21.61,21.57,21.59,113200.0,18.1546,18.1799,18.1462,18.1631,113200.0
2012-06-26 14:50:00,21.59,21.61,21.55,21.61,227200.0,18.1631,18.1799,18.1294,18.1799,227200.0
2012-06-26 15:00:00,21.61,21.64,21.6,21.63,215800.0,18.1799,18.2051,18.1715,18.1967,215800.0
2012-06-26 15:10:00,21.63,21.65,21.61,21.64,204200.0,18.1967,18.2135,18.1799,18.2051,204200.0
2012-06-26 15:20:00,21.65,21.66,21.61,21.64,219800.0,18.2135,18.2219,18.1799,18.2051,219800.0
2012-06-26 15:30:00,21.63,21.65,21.6,21.61,221400.0,18.1967,18.2135,18.1715,18.1799,221400.0
2012-06-26 15:40:00,21.61,21.62,21.59,21.62,319800.0,18.1799,18.1883,18.1631,18.1883,319800.0
2012-06-26 15:50:00,21.62,21.62,21.55,21.55,596200.0,18.1883,18.1883,18.1294,18.1294,596200.0
2012-06-27 09:30:00,21.57,21.6,21.36,21.36,425400.0,18.1462,18.1715,17.9696,17.9696,425400.0
2012-06-27 09:40:00,21.36,21.39,21.23,21.29,347200.0,17.9696,17.9948,17.8602,17.9107,347200.0
2012-06-27 09:50:00,21.3,21.4,21.25,21.35,329600.0,17.9191,18.0032,17.877,17.9611,329600.0
2012-06-27 10:00:00,21.36,21.45,21.36,21.42,183800.0,17.9696,18.0453,17.9696,18.02,183800.0
2012-06-27 10:10:00,21.42,21.47,21.4,21.45,265000.0,18.02,18.0621,18.0032,18.0453,265000.0
2012-06-27 10:20:00,21.46,21.46,21.39,21.42,226000.0,18.0537,18.0537,17.9948,18.02,226000.0
2012-06-27 10:30:00,21.41,21.43,21.34,21.36,196800.0,18.0116,18.0284,17.9527,17.9696,196800.0
2012-06-27 10:40:00,21.35,21.35,21.3,21.34,285000.0,17.9611,17.9611,17.9191,17.9527,285000.0
2012-06-27 10:50:00,21.34,21.38,21.33,21.38,169800.0,17.9527,17.9864,17.9443,17.9864,169800.0
2012-06-27 11:00:00,21.38,21.39,21.36,21.38,122400.0,17.9864,17.9948,17.9696,17.9864,122400.0
2012-06-27 11:10:00,21.38,21.38,21.3,21.31,165000.0,17.9864,17.9864,17.9191,17.9275,165000.0
2012-06-27 11:20:00,21.31,21.31,21.25,21.25,247200.0,17.9275,17.9275,17.877,17.877,247200.0
2012-06-27 11:30:00,21.25,21.26,21.19,21.24,678800.0,17.877,17.8854,17.8265,17.8686,678800.0
2012-06-27 11:40:00,21.24,21.28,21.23,21.26,366800.0,17.8686,17.9023,17.8602,17.8854,366800.0
2012-06-27 11:50:00,21.26,21.29,21.25,21.27,155800.0,17.8854,17.9107,17.877,17.8938,155800.0
2012-06-27 12:00:00,21.27,21.3,21.27,21.29,204800.0,17.8938,17.9191,17.8938,17.9107,204800.0
2012-06-27 12:10:00,21.29,21.29,21.24,21.24,217000.0,17.9107,17.9107,17.8686,17.8686,217000.0
2012-06-27 12:20:00,21.24,21.25,21.23,21.24,192000.0,17.8686,17.877,17.8602,17.8686,192000.0
2012-06-27 12:30:00,21.24,21.24,21.16,21.17,283200.0,17.8686,17.8686,17.8013,17.8097,283200.0
2012-06-27 12:40:00,21.17,21.18,21.13,21.14,432800.0,17.8097,17.8181,17.7761,17.7845,432800.0
2012-06-27 12:50:00,21.14,21.15,21.12,21.13,125600.0,17.7845,17.7929,17.7677,17.7761,125600.0
2012-06-27 13:00:00,21.13,21.18,21.13,21.17,207400.0,17.7761,17.8181,17.7761,17.8097,207400.0
2012-06-27 13:10:00,21.17,21.18,21.11,21.13,119200.0,17.8097,17.8181,17.7592,17.7761,119200.0
2012-06-27 13:20:00,21.14,21.14,21.08,21.08,181000.0,17.7845,17.7845,17.734,17.734,181000.0
2012-06-27 13:30:00,21.08,21.1,21.07,21.1,146600.0,17.734,17.7508,17.7256,17.7508,146600.0
2012-06-27 13:40:00,21.1,21.13,21.09,21.11,127800.0,17.7508,17.7761,17.7424,17.7592,127800.0
2012-06-27 13:50:00,21.11,21.11,21.06,21.07,262600.0,17.7592,17.7592,17.7172,17.7256,262600.0
2012-06-27 14:00:00,21.07,21.08,21.05,21.05,227600.0,17.7256,17.734,17.7088,17.7088,227600.0
2012-06-27 14:10:00,21.04,21.04,21.0,21.01,252600.0,17.7004,17.7004,17.6667,17.6751,252600.0
2012-06-27 14:20:00,21.02,21.08,21.02,21.03,240600.0,17.6835,17.734,17.6835,17.6919,240600.0
2012-06-27 14:30:00,21.03,21.07,21.01,21.03,309600.0,17.6919,17.7256,17.6751,17.6919,309600.0
2012-06-27 14:40:00,21.03,21.04,21.0,21.03,245800.0,17.6919,17.7004,17.6667,17.6919,245800.0
2012-06-27 14:50:00,21.03,21.06,21.0,21.01,315000.0,17.6919,17.7172,17.6667,17.6751,315000.0
2012-06-27 15:00:00,21.01,21.05,21.01,21.05,283000.0,17.6751,17.7088,17.6751,17.7088,283000.0
2012-06-27 15:10:00,21.05,21.09,21.05,21.08,341000.0,17.7088,17.7424,17.7088,17.734,341000.0
2012-06-27 15:20:00,21.08,21.11,21.08,21.08,287400.0,17.734,17.7592,17.734,17.734,287400.0
2012-06-27 15:30:00,21.08,21.13,21.08,21.13,310600.0,17.734,17.7761,17.734,17.7761,310600.0
2012-06-27 15:40:00,21.13,21.16,21.1,21.11,513600.0,17.7761,17.8013,17.7508,17.7592,513600.0
2012-06-27 15:50:00,21.11,21.12,21.1,21.11,564600.0,17.7592,17.7677,17.7508,17.7592,564600.0
2012-06-28 09:30:00,21.03,21.03,20.79,20.85,562600.0,17.6919,17.6919,17.49,17.5405,562600.0
2012-06-28 09:40:00,20.84,20.9,20.79,20.89,495400.0,17.5321,17.5826,17.49,17.5742,495400.0
2012-06-28 09:50:00,20.9,20.95,20.83,20.85,302800.0,17.5826,17.6246,17.5237,17.5405,302800.0
2012-06-28 10:00:00,20.85,20.85,20.72,20.77,464000.0,17.5405,17.5405,17.4311,17.4732,464000.0
2012-06-28 10:10:00,20.77,20.8,20.71,20.79,396800.0,17.4732,17.4984,17.4227,17.49,396800.0
2012-06-28 10:20:00,20.8,20.84,20.77,20.79,367400.0,17.4984,17.5321,17.4732,17.49,367400.0
2012-06-28 10:30:00,20.78,20.82,20.73,20.73,203000.0,17.4816,17.5153,17.4396,17.4396,203000.0
2012-06-28 10:40:00,20.73,20.75,20.67,20.7,271000.0,17.4396,17.4564,17.3891,17.4143,271000.0
2012-06-28 10:50:00,20.7,20.71,20.66,20.69,206000.0,17.4143,17.4227,17.3807,17.4059,206000.0
2012-06-28 11:00:00,20.69,20.7,20.65,20.66,249000.0,17.4059,17.4143,17.3723,17.3807,249000.0
2012-06-28 11:10:00,20.66,20.7,20.65,20.67,234800.0,17.3807,17.4143,17.3723,17.3891,234800.0
2012-06-28 11:20:00,20.68,20.73,20.66,20.68,506200.0,17.3975,17.4396,17.3807,17.3975,506200.0
2012-06-28 11:30:00,20.68,20.74,20.68,20.74,246400.0,17.3975,17.448,17.3975,17.448,246400.0
2012-06-28 11:40:00,20.73,20.74,20.65,20.66,204600.0,17.4396,17.448,17.3723,17.3807,204600.0
2012-06-28 11:50:00,20.66,20.68,20.61,20.61,336600.0,17.3807,17.3975,17.3386,17.3386,336600.0
2012-06-28 12:00:00,20.61,20.66,20.61,20.64,252200.0,17.3386,17.3807,17.3386,17.3638,252200.0
2012-06-28 12:10:00,20.65,20.67,20.61,20.63,196000.0,17.3723,17.3891,17.3386,17.3554,196000.0
2012-06-28 12:20:00,20.63,20.64,20.59,20.59,188000.0,17.3554,17.3638,17.3218,17.3218,188000.0
2012-06-28 12:30:00,20.6,20.61,20.59,20.61,207200.0,17.3302,17.3386,17.3218,17.3386,207200.0
2012-06-28 12:40:00,20.61,20.62,20.59,20.6,104600.0,17.3386,17.347,17.3218,17.3302,104600.0
2012-06-28 12:50:00,20.6,20.62,20.57,20.58,519400.0,17.3302,17.347,17.305,17.3134,519400.0
2012-06-28 13:00:00,20.58,20.61,20.56,20.6,141000.0,17.3134,17.3386,17.2965,17.3302,141000.0
2012-06-28 13:10:00,20.6,20.63,20.58,20.58,178600.0,17.3302,17.3554,17.3134,17.3134,178600.0
2012-06-28 13:20:00,20.58,20.6,20.56,20.58,116200.0,17.3134,17.3302,17.2965,17.3134,116200.0
2012-06-28 13:30:00,20.58,20.59,20.56,20.57,109800.0,17.3134,17.3218,17.2965,17.305,109800.0
2012-06-28 13:40:00,20.56,20.59,20.54,20.56,192400.0,17.2965,17.3218,17.2797,17.2965,192400.0
2012-06-28 13:50:00,20.57,20.58,20.55,20.57,229600.0,17.305,17.3134,17.2881,17.305,229600.0
2012-06-28 14:00:00,20.58,20.59,20.57,20.58,167000.0,17.3134,17.3218,17.305,17.3134,167000.0
2012-06-28 14:10:00,20.58,20.6,20.55,20.56,146800.0,17.3134,17.3302,17.2881,17.2965,146800.0
2012-06-28 14:20:00,20.56,20.57,20.52,20.53,165800.0,17.2965,17.305,17.2629,17.2713,165800.0
2012-06-28 14:30:00,20.53,20.56,20.52,20.53,145600.0,17.2713,17.2965,17.2629,17.2713,145600.0
2012-06-28 14:40:00,20.53,20.55,20.52,20.54,159200.0,17.2713,17.2881,17.2629,17.2797,159200.0
2012-06-28 14:50:00,20.54,20.54,20.51,20.53,212200.0,17.2797,17.2797,17.2545,17.2713,212200.0
2012-06-28 15:00:00,20.53,20.57,20.52,20.56,228800.0,17.2713,17.305,17.2629,17.2965,228800.0
2012-06-28 15:10:00,20.56,20.57,20.53,20.55,273600.0,17.2965,17.305,17.2713,17.2881,273600.0
2012-06-28 15:20:00,20.55,20.61,20.55,20.6,441600.0,17.2881,17.3386,17.2881,17.3302,441600.0
2012-06-28 15:30:00,20.61,20.8,20.6,20.78,745400.0,17.3386,17.4984,17.3302,17.4816,745400.0
2012-06-28 15:40:00,20.78,20.81,20.72,20.81,650400.0,17.4816,17.5069,17.4311,17.5069,650400.0
2012-06-28 15:50:00,20.8,20.83,20.78,20.79,1239600.0,17.4984,17.5237,17.4816,17.49,1239600.0
2012-06-29 09:30:00,21.03,21.15,21.0,21.11,635200.0,17.6919,17.7929,17.6667,17.7592,635200.0
2012-06-29 09:40:00,21.11,21.15,21.1,21.13,181400.0,17.7592,17.7929,17.7508,17.7761,181400.0
2012-06-29 09:50:00,21.14,21.2,21.11,21.16,237600.0,17.7845,17.835,17.7592,17.8013,237600.0
2012-06-29 10:00:00,21.17,21.18,21.13,21.17,258400.0,17.8097,17.8181,17.7761,17.8097,258400.0
2012-06-29 10:10:00,21.17,21.25,21.16,21.23,460800.0,17.8097,17.877,17.8013,17.8602,460800.0
2012-06-29 10:20:00,21.23,21.34,21.22,21.34,350200.0,17.8602,17.9527,17.8518,17.9527,350200.0
2012-06-29 10:30:00,21.34,21.36,21.3,21.36,320600.0,17.9527,17.9696,17.9191,17.9696,320600.0
2012-06-29 10:40:00,21.36,21.36,21.31,21.33,267000.0,17.9696,17.9696,17.9275,17.9443,267000.0
2012-06-29 10:50:00,21.34,21.34,21.26,21.29,357000.0,17.9527,17.9527,17.8854,17.9107,357000.0
2012-06-29 11:00:00,21.29,21.3,21.23,21.24,145000.0,17.9107,17.9191,17.8602,17.8686,145000.0
2012-06-29 11:10:00,21.24,21.3,21.23,21.3,180600.0,17.8686,17.9191,17.8602,17.9191,180600.0
2012-06-29 11:20:00,21.3,21.34,21.29,21.33,79200.0,17.9191,17.9527,17.9107,17.9443,79200.0
2012-06-29 11:30:00,21.34,21.35,21.32,21.35,130600.0,17.9527,17.9611,17.9359,17.9611,130600.0
2012-06-29 11:40:00,21.35,21.36,21.34,21.35,157800.0,17.9611,17.9696,17.9527,17.9611,157800.0
2012-06-29 11:50:00,21.35,21.36,21.34,21.36,101000.0,17.9611,17.9696,17.9527,17.9696,101000.0
2012-06-29 12:00:00,21.36,21.36,21.32,21.32,128400.0,17.9696,17.9696,17.9359,17.9359,128400.0
2012-06-29 12:10:00,21.32,21.35,21.31,21.35,72000.0,17.9359,17.9611,17.9275,17.9611,72000.0
2012-06-29 12:20:00,21.35,21.36,21.34,21.34,83600.0,17.9611,17.9696,17.9527,17.9527,83600.0
2012-06-29 12:30:00,21.34,21.36,21.33,21.36,80000.0,17.9527,17.9696,17.9443,17.9696,80000.0
2012-06-29 12:40:00,21.36,21.36,21.34,21.36,179400.0,17.9696,17.9696,17.9527,17.9696,179400.0
2012-06-29 12:50:00,21.36,21.36,21.35,21.35,145800.0,17.9696,17.9696,17.9611,17.9611,145800.0
2012-06-29 13:00:00,21.35,21.41,21.35,21.4,132800.0,17.9611,18.0116,17.9611,18.0032,132800.0
2012-06-29 13:10:00,21.41,21.43,21.4,21.42,122800.0,18.0116,18.0284,18.0032,18.02,122800.0
2012-06-29 13:20:00,21.42,21.42,21.36,21.37,236000.0,18.02,18.02,17.9696,17.978,236000.0
2012-06-29 13:30:00,21.37,21.38,21.36,21.36,104000.0,17.978,17.9864,17.9696,17.9696,104000.0
2012-06-29 13:40:00,21.36,21.38,21.36,21.38,113200.0,17.9696,17.9864,17.9696,17.9864,113200.0
2012-06-29 13:50:00,21.37,21.38,21.36,21.37,184000.0,17.978,17.9864,17.9696,17.978,184000.0
2012-06-29 14:00:00,21.37,21.38,21.34,21.35,98400.0,17.978,17.9864,17.9527,17.9611,98400.0
2012-06-29 14:10:00,21.35,21.36,21.33,21.36,84200.0,17.9611,17.9696,17.9443,17.9696,84200.0
2012-06-29 14:20:00,21.36,21.36,21.35,21.35,257200.0,17.9696,17.9696,17.9611,17.9611,257200.0
2012-06-29 14:30:00,21.35,21.37,21.34,21.36,259000.0,17.9611,17.978,17.9527,17.9696,259000.0
2012-06-29 14:40:00,21.36,21.39,21.36,21.38,203400.0,17.9696,17.9948,17.9696,17.9864,203400.0
2012-06-29 14:50:00,21.38,21.4,21.36,21.4,181600.0,17.9864,18.0032,17.9696,18.0032,181600.0
2012-06-29 15:00:00,21.4,21.41,21.39,21.4,197800.0,18.0032,18.0116,17.9948,18.0032,197800.0
2012-06-29 15:10:00,21.41,21.41,21.38,21.38,160600.0,18.0116,18.0116,17.9864,17.9864,160600.0
2012-06-29 15:20:00,21.37,21.38,21.36,21.36,363400.0,17.978,17.9864,17.9696,17.9696,363400.0
2012-06-29 15:30:00,21.36,21.39,21.33,21.38,1796000.0,17.9696,17.9948,17.9443,17.9864,1796000.0
2012-06-29 15:40:00,21.38,21.43,21.38,21.42,658400.0,17.9864,18.0284,17.9864,18.02,658400.0
2012-06-29 15:50:00,21.42,21.46,21.41,21.46,862200.0,18.02,18.0537,18.0116,18.0537,862200.0
2012-07-02 09:30:00,21.57,21.64,21.51,21.63,570800.0,18.1462,18.2051,18.0958,18.1967,570800.0
2012-07-02 09:40:00,21.63,21.7,21.63,21.7,234200.0,18.1967,18.2556,18.1967,18.2556,234200.0
2012-07-02 09:50:00,21.69,21.75,21.67,21.7,248000.0,18.2472,18.2977,18.2304,18.2556,248000.0
2012-07-02 10:00:00,21.69,21.69,21.53,21.6,537800.0,18.2472,18.2472,18.1126,18.1715,537800.0
2012-07-02 10:10:00,21.58,21.66,21.58,21.6,200200.0,18.1546,18.2219,18.1546,18.1715,200200.0
2012-07-02 10:20:00,21.6,21.61,21.56,21.58,214800.0,18.1715,18.1799,18.1378,18.1546,214800.0
2012-07-02 10:30:00,21.59,21.62,21.58,21.59,216800.0,18.1631,18.1883,18.1546,18.1631,216800.0
2012-07-02 10:40:00,21.59,21.59,21.53,21.57,249800.0,18.1631,18.1631,18.1126,18.1462,249800.0
2012-07-02 10:50:00,21.58,21.59,21.53,21.55,177600.0,18.1546,18.1631,18.1126,18.1294,177600.0
2012-07-02 11:00:00,21.55,21.58,21.54,21.54,291200.0,18.1294,18.1546,18.121,18.121,291200.0
2012-07-02 11:10:00,21.54,21.54,21.48,21.48,304000.0,18.121,18.121,18.0705,18.0705,304000.0
2012-07-02 11:20:00,21.48,21.51,21.47,21.5,132800.0,18.0705,18.0958,18.0621,18.0873,132800.0
2012-07-02 11:30:00,21.5,21.58,21.5,21.54,121400.0,18.0873,18.1546,18.0873,18.121,121400.0
2012-07-02 11:40:00,21.54,21.55,21.52,21.53,132000.0,18.121,18.1294,18.1042,18.1126,132000.0
2012-07-02 11:50:00,21.53,21.53,21.49,21.5,73400.0,18.1126,18.1126,18.0789,18.0873,73400.0
2012-07-02 12:00:00,21.49,21.52,21.48,21.52,62600.0,18.0789,18.1042,18.0705,18.1042,62600.0
2012-07-02 12:10:00,21.52,21.55,21.51,21.54,94200.0,18.1042,18.1294,18.0958,18.121,94200.0
2012-07-02 12:20:00,21.53,21.55,21.5,21.53,141000.0,18.1126,18.1294,18.0873,18.1126,141000.0
2012-07-02 12:30:00,21.53,21.55,21.53,21.54,274800.0,18.1126,18.1294,18.1126,18.121,274800.0
2012-07-02 12:40:00,21.54,21.54,21.5,21.54,105600.0,18.121,18.121,18.0873,18.121,105600.0
2012-07-02 12:50:00,21.54,21.6,21.54,21.58,113200.0,18.121,18.1715,18.121,18.1546,113200.0
2012-07-02 13:00:00,21.57,21.59,21.53,21.55,110200.0,18.1462,18.1631,18.1126,18.1294,110200.0
2012-07-02 13:10:00,21.56,21.56,21.5,21.53,106600.0,18.1378,18.1378,18.0873,18.1126,106600.0
2012-07-02 13:20:00,21.53,21.53,21.5,21.52,113600.0,18.1126,18.1126,18.0873,18.1042,113600.0
2012-07-02 13:30:00,21.52,21.54,21.51,21.54,236600.0,18.1042,18.121,18.0958,18.121,236600.0
2012-07-02 13:40:00,21.53,21.55,21.5,21.54,139400.0,18.1126,18.1294,18.0873,18.121,139400.0
2012-07-02 13:50:00,21.55,21.58,21.54,21.55,170600.0,18.1294,18.1546,18.121,18.1294,170600.0
2012-07-02 14:00:00,21.55,21.57,21.54,21.57,159000.0,18.1294,18.1462,18.121,18.1462,159000.0
2012-07-02 14:10:00,21.57,21.63,21.57,21.61,225400.0,18.1462,18.1967,18.1462,18.1799,225400.0
2012-07-02 14:20:00,21.61,21.63,21.59,21.61,100600.0,18.1799,18.1967,18.1631,18.1799,100600.0
2012-07-02 14:30:00,21.61,21.62,21.6,21.61,117400.0,18.1799,18.1883,18.1715,18.1799,117400.0
2012-07-02 14:40:00,21.61,21.63,21.56,21.57,182600.0,18.1799,18.1967,18.1378,18.1462,182600.0
2012-07-02 14:50:00,21.57,21.58,21.54,21.57,129600.0,18.1462,18.1546,18.121,18.1462,129600.0
2012-07-02 15:00:00,21.57,21.6,21.56,21.58,235000.0,18.1462,18.1715,18.1378,18.1546,235000.0
2012-07-02 15:10:00,21.58,21.61,21.58,21.6,219200.0,18.1546,18.1799,18.1546,18.1715,219200.0
2012-07-02 15:20:00,21.59,21.6,21.56,21.57,411000.0,18.1631,18.1715,18.1378,18.1462,411000.0
2012-07-02 15:30:00,21.58,21.58,21.55,21.56,508000.0,18.1546,18.1546,18.1294,18.1378,508000.0
2012-07-02 15:40:00,21.56,21.58,21.54,21.57,612800.0,18.1378,18.1546,18.121,18.1462,612800.0
2012-07-02 15:50:00,21.57,21.61,21.56,21.61,801000.0,18.1462,18.1799,18.1378,18.1799,801000.0
2012-07-03 09:30:00,21.69,21.7,21.57,21.58,534400.0,18.2472,18.2556,18.1462,18.1546,534400.0
2012-07-03 09:40:00,21.59,21.63,21.46,21.5,417200.0,18.1631,18.1967,18.0537,18.0873,417200.0
2012-07-03 09:50:00,21.5,21.53,21.41,21.42,315000.0,18.0873,18.1126,18.0116,18.02,315000.0
2012-07-03 10:00:00,21.43,21.48,21.38,21.41,232400.0,18.0284,18.0705,17.9864,18.0116,232400.0
2012-07-03 10:10:00,21.41,21.41,21.39,21.41,223000.0,18.0116,18.0116,17.9948,18.0116,223000.0
2012-07-03 10:20:00,21.41,21.46,21.4,21.45,220200.0,18.0116,18.0537,18.0032,18.0453,220200.0
2012-07-03 10:30:00,21.45,21.46,21.4,21.41,206600.0,18.0453,18.0537,18.0032,18.0116,206600.0
2012-07-03 10:40:00,21.41,21.44,21.41,21.41,172200.0,18.0116,18.0369,18.0116,18.0116,172200.0
2012-07-03 10:50:00,21.41,21.45,21.4,21.45,160400.0,18.0116,18.0453,18.0032,18.0453,160400.0
2012-07-03 11:00:00,21.45,21.49,21.45,21.47,130000.0,18.0453,18.0789,18.0453,18.0621,130000.0
2012-07-03 11:10:00,21.46,21.46,21.43,21.45,184400.0,18.0537,18.0537,18.0284,18.0453,184400.0
2012-07-03 11:20:00,21.45,21.45,21.43,21.45,237400.0,18.0453,18.0453,18.0284,18.0453,237400.0
2012-07-03 11:30:00,21.45,21.46,21.42,21.44,278200.0,18.0453,18.0537,18.02,18.0369,278200.0
2012-07-03 11:40:00,21.44,21.45,21.43,21.45,184800.0,18.0369,18.0453,18.0284,18.0453,184800.0
2012-07-03 11:50:00,21.45,21.45,21.43,21.45,189400.0,18.0453,18.0453,18.0284,18.0453,189400.0
2012-07-03 12:00:00,21.45,21.45,21.38,21.38,251600.0,18.0453,18.0453,17.9864,17.9864,251600.0
2012-07-03 12:10:00,21.38,21.39,21.3,21.3,395000.0,17.9864,17.9948,17.9191,17.9191,395000.0
2012-07-03 12:20:00,21.31,21.31,21.25,21.28,598600.0,17.9275,17.9275,17.877,17.9023,598600.0
2012-07-03 12:30:00,21.28,21.3,21.25,21.25,435200.0,17.9023,17.9191,17.877,17.877,435200.0
2012-07-03 12:40:00,21.25,21.25,21.07,21.17,990200.0,17.877,17.877,17.7256,17.8097,990200.0
2012-07-03 12:50:00,21.17,21.24,21.16,21.24,793800.0,17.8097,17.8686,17.8013,17.8686,793800.0
2012-07-05 09:30:00,21.71,21.9,21.68,21.88,1296800.0,18.264,18.4238,18.2388,18.407,1296800.0
2012-07-05 09:40:00,21.89,22.05,21.88,21.93,1191200.0,18.4154,18.55,18.407,18.4491,1191200.0
2012-07-05 09:50:00,21.93,22.07,21.88,22.06,876800.0,18.4491,18.5669,18.407,18.5585,876800.0
2012-07-05 10:00:00,22.07,22.09,21.95,21.96,527600.0,18.5669,18.5837,18.4659,18.4743,527600.0
2012-07-05 10:10:00,21.97,22.05,21.95,22.05,276200.0,18.4827,18.55,18.4659,18.55,276200.0
2012-07-05 10:20:00,22.04,22.1,22.03,22.09,422000.0,18.5416,18.5921,18.5332,18.5837,422000.0
2012-07-05 10:30:00,22.1,22.16,22.05,22.16,364800.0,18.5921,18.6426,18.55,18.6426,364800.0
2012-07-05 10:40:00,22.17,22.32,22.15,22.3,535000.0,18.651,18.7772,18.6342,18.7604,535000.0
2012-07-05 10:50:00,22.31,22.31,22.18,22.25,328800.0,18.7688,18.7688,18.6594,18.7183,328800.0
2012-07-05 11:00:00,22.25,22.27,22.2,22.25,411400.0,18.7183,18.7351,18.6762,18.7183,411400.0
2012-07-05 11:10:00,22.25,22.25,22.2,22.22,370400.0,18.7183,18.7183,18.6762,18.6931,370400.0
2012-07-05 11:20:00,22.23,22.23,22.14,22.16,567800.0,18.7015,18.7015,18.6258,18.6426,567800.0
2012-07-05 11:30:00,22.16,22.18,22.1,22.1,351600.0,18.6426,18.6594,18.5921,18.5921,351600.0
2012-07-05 11:40:00,22.1,22.11,22.04,22.04,352800.0,18.5921,18.6005,18.5416,18.5416,352800.0
2012-07-05 11:50:00,22.04,22.08,22.0,22.07,498800.0,18.5416,18.5753,18.508,18.5669,498800.0
2012-07-05 12:00:00,22.07,22.11,22.06,22.09,133200.0,18.5669,18.6005,18.5585,18.5837,133200.0
2012-07-05 12:10:00,22.09,22.12,22.06,22.07,251200.0,18.5837,18.6089,18.5585,18.5669,251200.0
2012-07-05 12:20:00,22.07,22.08,22.03,22.05,217000.0,18.5669,18.5753,18.5332,18.55,217000.0
2012-07-05 12:30:00,22.06,22.08,22.03,22.07,160800.0,18.5585,18.5753,18.5332,18.5669,160800.0
2012-07-05 12:40:00,22.07,22.08,22.06,22.06,130000.0,18.5669,18.5753,18.5585,18.5585,130000.0
2012-07-05 12:50:00,22.06,22.09,22.06,22.06,176800.0,18.5585,18.5837,18.5585,18.5585,176800.0
2012-07-05 13:00:00,22.06,22.08,22.05,22.07,258200.0,18.5585,18.5753,18.55,18.5669,258200.0
2012-07-05 13:10:00,22.06,22.07,21.97,21.99,263600.0,18.5585,18.5669,18.4827,18.4996,263600.0
2012-07-05 13:20:00,21.99,22.0,21.93,21.95,193200.0,18.4996,18.508,18.4491,18.4659,193200.0
2012-07-05 13:30:00,21.95,21.98,21.91,21.97,386400.0,18.4659,18.4911,18.4323,18.4827,386400.0
2012-07-05 13:40:00,21.97,22.05,21.96,22.02,348200.0,18.4827,18.55,18.4743,18.5248,348200.0
2012-07-05 13:50:00,22.02,22.08,21.96,22.07,264800.0,18.5248,18.5753,18.4743,18.5669,264800.0
2012-07-05 14:00:00,22.08,22.09,22.04,22.05,276000.0,18.5753,18.5837,18.5416,18.55,276000.0
2012-07-05 14:10:00,22.05,22.06,22.0,22.04,153400.0,18.55,18.5585,18.508,18.5416,153400.0
2012-07-05 14:20:00,22.05,22.06,22.02,22.05,157800.0,18.55,18.5585,18.5248,18.55,157800.0
2012-07-05 14:30:00,22.05,22.06,22.05,22.05,136400.0,18.55,18.5585,18.55,18.55,136400.0
2012-07-05 14:40:00,22.05,22.06,22.03,22.05,373400.0,18.55,18.5585,18.5332,18.55,373400.0
2012-07-05 14:50:00,22.05,22.08,22.03,22.03,717200.0,18.55,18.5753,18.5332,18.5332,717200.0
2012-07-05 15:00:00,22.03,22.08,22.03,22.07,236200.0,18.5332,18.5753,18.5332,18.5669,236200.0
2012-07-05 15:10:00,22.07,22.11,22.06,22.1,387200.0,18.5669,18.6005,18.5585,18.5921,387200.0
2012-07-05 15:20:00,22.1,22.13,22.09,22.13,343000.0,18.5921,18.6173,18.5837,18.6173,343000.0
2012-07-05 15:30:00,22.13,22.13,22.07,22.1,405200.0,18.6173,18.6173,18.5669,18.5921,405200.0
2012-07-05 15:40:00,22.11,22.11,22.03,22.06,558400.0,18.6005,18.6005,18.5332,18.5585,558400.0
2012-07-05 15:50:00,22.05,22.07,22.04,22.06,755200.0,18.55,18.5669,18.5416,18.5585,755200.0
2012-07-06 09:30:00,21.89,22.21,21.89,22.17,474800.0,18.4154,18.6846,18.4154,18.651,474800.0
2012-07-06 09:40:00,22.16,22.23,22.1,22.11,328600.0,18.6426,18.7015,18.5921,18.6005,328600.0
2012-07-06 09:50:00,22.11,22.15,22.07,22.15,204000.0,18.6005,18.6342,18.5669,18.6342,204000.0
2012-07-06 10:00:00,22.15,22.19,22.15,22.16,316800.0,18.6342,18.6678,18.6342,18.6426,316800.0
2012-07-06 10:10:00,22.16,22.21,22.15,22.2,381000.0,18.6426,18.6846,18.6342,18.6762,381000.0
2012-07-06 10:20:00,22.21,22.23,22.17,22.17,261200.0,18.6846,18.7015,18.651,18.651,261200.0
2012-07-06 10:30:00,22.18,22.18,22.11,22.13,325400.0,18.6594,18.6594,18.6005,18.6173,325400.0
2012-07-06 10:40:00,22.13,22.14,22.1,22.11,304200.0,18.6173,18.6258,18.5921,18.6005,304200.0
2012-07-06 10:50:00,22.11,22.15,22.11,22.11,164600.0,18.6005,18.6342,18.6005,18.6005,164600.0
2012-07-06 11:00:00,22.11,22.15,22.08,22.13,211400.0,18.6005,18.6342,18.5753,18.6173,211400.0
2012-07-06 11:10:00,22.13,22.13,22.09,22.13,101600.0,18.6173,18.6173,18.5837,18.6173,101600.0
2012-07-06 11:20:00,22.13,22.15,22.11,22.11,180200.0,18.6173,18.6342,18.6005,18.6005,180200.0
2012-07-06 11:30:00,22.11,22.15,22.11,22.13,169200.0,18.6005,18.6342,18.6005,18.6173,169200.0
2012-07-06 11:40:00,22.13,22.16,22.12,22.16,143200.0,18.6173,18.6426,18.6089,18.6426,143200.0
2012-07-06 11:50:00,22.16,22.18,22.13,22.14,172400.0,18.6426,18.6594,18.6173,18.6258,172400.0
2012-07-06 12:00:00,22.14,22.17,22.13,22.15,166800.0,18.6258,18.651,18.6173,18.6342,166800.0
2012-07-06 12:10:00,22.16,22.16,22.11,22.13,117400.0,18.6426,18.6426,18.6005,18.6173,117400.0
2012-07-06 12:20:00,22.12,22.13,22.1,22.13,88800.0,18.6089,18.6173,18.5921,18.6173,88800.0
2012-07-06 12:30:00,22.13,22.13,22.09,22.11,117400.0,18.6173,18.6173,18.5837,18.6005,117400.0
2012-07-06 12:40:00,22.11,22.17,22.1,22.17,85000.0,18.6005,18.651,18.5921,18.651,85000.0
2012-07-06 12:50:00,22.17,22.2,22.17,22.2,87000.0,18.651,18.6762,18.651,18.6762,87000.0
2012-07-06 13:00:00,22.2,22.2,22.15,22.17,138400.0,18.6762,18.6762,18.6342,18.651,138400.0
2012-07-06 13:10:00,22.18,22.18,22.15,22.17,120200.0,18.6594,18.6594,18.6342,18.651,120200.0
2012-07-06 13:20:00,22.17,22.18,22.14,22.15,91000.0,18.651,18.6594,18.6258,18.6342,91000.0
2012-07-06 13:30:00,22.15,22.19,22.14,22.18,128600.0,18.6342,18.6678,18.6258,18.6594,128600.0
2012-07-06 13:40:00,22.18,22.18,22.13,22.15,98000.0,18.6594,18.6594,18.6173,18.6342,98000.0
2012-07-06 13:50:00,22.15,22.18,22.11,22.14,143600.0,18.6342,18.6594,18.6005,18.6258,143600.0
2012-07-06 14:00:00,22.14,22.17,22.14,22.15,127600.0,18.6258,18.651,18.6258,18.6342,127600.0
2012-07-06 14:10:00,22.15,22.16,22.13,22.13,140800.0,18.6342,18.6426,18.6173,18.6173,140800.0
2012-07-06 14:20:00,22.13,22.17,22.12,22.17,80400.0,18.6173,18.651,18.6089,18.651,80400.0
2012-07-06 14:30:00,22.17,22.19,22.15,22.18,275200.0,18.651,18.6678,18.6342,18.6594,275200.0
2012-07-06 14:40:00,22.19,22.2,22.17,22.2,205800.0,18.6678,18.6762,18.651,18.6762,205800.0
2012-07-06 14:50:00,22.2,22.2,22.19,22.2,148600.0,18.6762,18.6762,18.6678,18.6762,148600.0
2012-07-06 15:00:00,22.2,22.2,22.18,22.2,227000.0,18.6762,18.6762,18.6594,18.6762,227000.0
2012-07-06 15:10:00,22.2,22.23,22.2,22.23,293400.0,18.6762,18.7015,18.6762,18.7015,293400.0
2012-07-06 15:20:00,22.23,22.24,22.18,22.2,427200.0,18.7015,18.7099,18.6594,18.6762,427200.0
2012-07-06 15:30:00,22.21,22.23,22.18,22.19,223600.0,18.6846,18.7015,18.6594,18.6678,223600.0
2012-07-06 15:40:00,22.2,22.25,22.19,22.23,541200.0,18.6762,18.7183,18.6678,18.7015,541200.0
2012-07-06 15:50:00,22.24,22.25,22.22,22.22,550600.0,18.7099,18.7183,18.6931,18.6931,550600.0
2012-07-09 09:30:00,22.16,22.32,22.16,22.27,347200.0,18.6426,18.7772,18.6426,18.7351,347200.0
2012-07-09 09:40:00,22.26,22.27,22.19,22.21,144400.0,18.7267,18.7351,18.6678,18.6846,144400.0
2012-07-09 09:50:00,22.21,22.22,22.17,22.2,148000.0,18.6846,18.6931,18.651,18.6762,148000.0
2012-07-09 10:00:00,22.2,22.25,22.16,22.24,259200.0,18.6762,18.7183,18.6426,18.7099,259200.0
2012-07-09 10:10:00,22.23,22.25,22.21,22.25,222000.0,18.7015,18.7183,18.6846,18.7183,222000.0
2012-07-09 10:20:00,22.24,22.32,22.24,22.3,334000.0,18.7099,18.7772,18.7099,18.7604,334000.0
2012-07-09 10:30:00,22.3,22.38,22.29,22.36,261600.0,18.7604,18.8277,18.7519,18.8108,261600.0
2012-07-09 10:40:00,22.36,22.41,22.35,22.36,260600.0,18.8108,18.8529,18.8024,18.8108,260600.0
2012-07-09 10:50:00,22.36,22.41,22.32,22.41,175600.0,18.8108,18.8529,18.7772,18.8529,175600.0
2012-07-09 11:00:00,22.41,22.42,22.38,22.38,156200.0,18.8529,18.8613,18.8277,18.8277,156200.0
2012-07-09 11:10:00,22.38,22.4,22.36,22.39,169800.0,18.8277,18.8445,18.8108,18.8361,169800.0
2012-07-09 11:20:00,22.4,22.42,22.38,22.38,152400.0,18.8445,18.8613,18.8277,18.8277,152400.0
2012-07-09 11:30:00,22.37,22.38,22.34,22.36,131400.0,18.8192,18.8277,18.794,18.8108,131400.0
2012-07-09 11:40:00,22.36,22.38,22.35,22.36,184000.0,18.8108,18.8277,18.8024,18.8108,184000.0
2012-07-09 11:50:00,22.36,22.38,22.35,22.36,168200.0,18.8108,18.8277,18.8024,18.8108,168200.0
2012-07-09 12:00:00,22.35,22.36,22.31,22.33,165200.0,18.8024,18.8108,18.7688,18.7856,165200.0
2012-07-09 12:10:00,22.33,22.36,22.32,22.35,191200.0,18.7856,18.8108,18.7772,18.8024,191200.0
2012-07-09 12:20:00,22.36,22.37,22.34,22.36,122200.0,18.8108,18.8192,18.794,18.8108,122200.0
2012-07-09 12:30:00,22.36,22.38,22.34,22.35,70600.0,18.8108,18.8277,18.794,18.8024,70600.0
2012-07-09 12:40:00,22.35,22.35,22.32,22.33,77600.0,18.8024,18.8024,18.7772,18.7856,77600.0
2012-07-09 12:50:00,22.33,22.36,22.33,22.35,114400.0,18.7856,18.8108,18.7856,18.8024,114400.0
2012-07-09 13:00:00,22.35,22.36,22.34,22.36,215200.0,18.8024,18.8108,18.794,18.8108,215200.0
2012-07-09 13:10:00,22.36,22.43,22.36,22.43,126000.0,18.8108,18.8697,18.8108,18.8697,126000.0
2012-07-09 13:20:00,22.43,22.48,22.4,22.47,227200.0,18.8697,18.9118,18.8445,18.9034,227200.0
2012-07-09 13:30:00,22.47,22.49,22.46,22.47,228200.0,18.9034,18.9202,18.895,18.9034,228200.0
2012-07-09 13:40:00,22.46,22.48,22.41,22.41,91400.0,18.895,18.9118,18.8529,18.8529,91400.0
2012-07-09 13:50:00,22.41,22.41,22.38,22.38,91800.0,18.8529,18.8529,18.8277,18.8277,91800.0
2012-07-09 14:00:00,22.38,22.38,22.34,22.34,93800.0,18.8277,18.8277,18.794,18.794,93800.0
2012-07-09 14:10:00,22.34,22.35,22.29,22.29,203200.0,18.794,18.8024,18.7519,18.7519,203200.0
2012-07-09 14:20:00,22.29,22.32,22.29,22.32,148000.0,18.7519,18.7772,18.7519,18.7772,148000.0
2012-07-09 14:30:00,22.32,22.32,22.29,22.3,112600.0,18.7772,18.7772,18.7519,18.7604,112600.0
2012-07-09 14:40:00,22.3,22.3,22.24,22.24,92600.0,18.7604,18.7604,18.7099,18.7099,92600.0
2012-07-09 14:50:00,22.24,22.32,22.24,22.32,133400.0,18.7099,18.7772,18.7099,18.7772,133400.0
2012-07-09 15:00:00,22.31,22.34,22.3,22.33,147000.0,18.7688,18.794,18.7604,18.7856,147000.0
2012-07-09 15:10:00,22.33,22.33,22.3,22.33,152400.0,18.7856,18.7856,18.7604,18.7856,152400.0
2012-07-09 15:20:00,22.32,22.33,22.3,22.32,224800.0,18.7772,18.7856,18.7604,18.7772,224800.0
2012-07-09 15:30:00,22.32,22.34,22.3,22.31,244000.0,18.7772,18.794,18.7604,18.7688,244000.0
2012-07-09 15:40:00,22.31,22.32,22.28,22.3,339400.0,18.7688,18.7772,18.7435,18.7604,339400.0
2012-07-09 15:50:00,22.3,22.34,22.29,22.31,997800.0,18.7604,18.794,18.7519,18.7688,997800.0
2012-07-10 09:30:00,22.45,22.49,22.39,22.42,296000.0,18.8865,18.9202,18.8361,18.8613,296000.0
2012-07-10 09:40:00,22.42,22.48,22.39,22.47,174800.0,18.8613,18.9118,18.8361,18.9034,174800.0
2012-07-10 09:50:00,22.46,22.47,22.42,22.43,87000.0,18.895,18.9034,18.8613,18.8697,87000.0
2012-07-10 10:00:00,22.44,22.49,22.36,22.36,196000.0,18.8781,18.9202,18.8108,18.8108,196000.0
2012-07-10 10:10:00,22.36,22.43,22.29,22.29,286400.0,18.8108,18.8697,18.7519,18.7519,286400.0
2012-07-10 10:20:00,22.29,22.34,22.28,22.33,123000.0,18.7519,18.794,18.7435,18.7856,123000.0
2012-07-10 10:30:00,22.33,22.36,22.29,22.31,167200.0,18.7856,18.8108,18.7519,18.7688,167200.0
2012-07-10 10:40:00,22.3,22.34,22.29,22.31,167000.0,18.7604,18.794,18.7519,18.7688,167000.0
2012-07-10 10:50:00,22.31,22.31,22.24,22.27,260200.0,18.7688,18.7688,18.7099,18.7351,260200.0
2012-07-10 11:00:00,22.27,22.27,22.19,22.19,240200.0,18.7351,18.7351,18.6678,18.6678,240200.0
2012-07-10 11:10:00,22.19,22.25,22.18,22.24,118800.0,18.6678,18.7183,18.6594,18.7099,118800.0
2012-07-10 11:20:00,22.24,22.28,22.22,22.25,231800.0,18.7099,18.7435,18.6931,18.7183,231800.0
2012-07-10 11:30:00,22.25,22.28,22.24,22.28,241000.0,18.7183,18.7435,18.7099,18.7435,241000.0
2012-07-10 11:40:00,22.28,22.3,22.26,22.3,125800.0,18.7435,18.7604,18.7267,18.7604,125800.0
2012-07-10 11:50:00,22.3,22.3,22.26,22.26,167000.0,18.7604,18.7604,18.7267,18.7267,167000.0
2012-07-10 12:00:00,22.25,22.29,22.25,22.29,64800.0,18.7183,18.7519,18.7183,18.7519,64800.0
2012-07-10 12:10:00,22.29,22.29,22.23,22.24,90800.0,18.7519,18.7519,18.7015,18.7099,90800.0
2012-07-10 12:20:00,22.24,22.25,22.21,22.23,214000.0,18.7099,18.7183,18.6846,18.7015,214000.0
2012-07-10 12:30:00,22.24,22.28,22.23,22.27,111200.0,18.7099,18.7435,18.7015,18.7351,111200.0
2012-07-10 12:40:00,22.27,22.27,22.23,22.23,90000.0,18.7351,18.7351,18.7015,18.7015,90000.0
2012-07-10 12:50:00,22.23,22.23,22.17,22.18,246000.0,18.7015,18.7015,18.651,18.6594,246000.0
2012-07-10 13:00:00,22.18,22.22,22.18,22.19,111600.0,18.6594,18.6931,18.6594,18.6678,111600.0
2012-07-10 13:10:00,22.19,22.26,22.19,22.26,80600.0,18.6678,18.7267,18.6678,18.7267,80600.0
2012-07-10 13:20:00,22.26,22.26,22.18,22.19,116000.0,18.7267,18.7267,18.6594,18.6678,116000.0
2012-07-10 13:30:00,22.2,22.2,22.16,22.16,158000.0,18.6762,18.6762,18.6426,18.6426,158000.0
2012-07-10 13:40:00,22.16,22.16,22.13,22.13,152800.0,18.6426,18.6426,18.6173,18.6173,152800.0
2012-07-10 13:50:00,22.14,22.17,22.12,22.12,209600.0,18.6258,18.651,18.6089,18.6089,209600.0
2012-07-10 14:00:00,22.12,22.17,22.11,22.16,153000.0,18.6089,18.651,18.6005,18.6426,153000.0
2012-07-10 14:10:00,22.17,22.17,22.07,22.08,133000.0,18.651,18.651,18.5669,18.5753,133000.0
2012-07-10 14:20:00,22.09,22.1,22.06,22.08,123200.0,18.5837,18.5921,18.5585,18.5753,123200.0
2012-07-10 14:30:00,22.07,22.08,22.04,22.07,143600.0,18.5669,18.5753,18.5416,18.5669,143600.0
2012-07-10 14:40:00,22.07,22.1,22.06,22.07,166800.0,18.5669,18.5921,18.5585,18.5669,166800.0
2012-07-10 14:50:00,22.08,22.08,22.04,22.05,144800.0,18.5753,18.5753,18.5416,18.55,144800.0
2012-07-10 15:00:00,22.05,22.09,22.03,22.03,205000.0,18.55,18.5837,18.5332,18.5332,205000.0
2012-07-10 15:10:00,22.04,22.04,21.99,22.02,222800.0,18.5416,18.5416,18.4996,18.5248,222800.0
2012-07-10 15:20:00,22.02,22.05,21.96,21.97,379000.0,18.5248,18.55,18.4743,18.4827,379000.0
2012-07-10 15:30:00,21.97,22.0,21.92,21.95,529600.0,18.4827,18.508,18.4407,18.4659,529600.0
2012-07-10 15:40:00,21.95,22.01,21.94,21.97,690200.0,18.4659,18.5164,18.4575,18.4827,690200.0
2012-07-10 15:50:00,21.97,22.04,21.97,22.0,935200.0,18.4827,18.5416,18.4827,18.508,935200.0
2012-07-11 09:30:00,22.0,22.05,21.94,21.96,228200.0,18.508,18.55,18.4575,18.4743,228200.0
2012-07-11 09:40:00,21.96,22.01,21.92,21.98,159000.0,18.4743,18.5164,18.4407,18.4911,159000.0
2012-07-11 09:50:00,21.98,22.0,21.93,21.93,182200.0,18.4911,18.508,18.4491,18.4491,182200.0
2012-07-11 10:00:00,21.93,21.97,21.91,21.93,122600.0,18.4491,18.4827,18.4323,18.4491,122600.0
2012-07-11 10:10:00,21.94,21.96,21.93,21.94,110000.0,18.4575,18.4743,18.4491,18.4575,110000.0
2012-07-11 10:20:00,21.95,21.96,21.88,21.89,168800.0,18.4659,18.4743,18.407,18.4154,168800.0
2012-07-11 10:30:00,21.89,21.9,21.84,21.84,198200.0,18.4154,18.4238,18.3734,18.3734,198200.0
2012-07-11 10:40:00,21.85,21.85,21.78,21.8,233800.0,18.3818,18.3818,18.3229,18.3397,233800.0
2012-07-11 10:50:00,21.8,21.81,21.76,21.78,107600.0,18.3397,18.3481,18.3061,18.3229,107600.0
2012-07-11 11:00:00,21.77,21.82,21.76,21.79,247000.0,18.3145,18.3565,18.3061,18.3313,247000.0
2012-07-11 11:10:00,21.79,21.79,21.76,21.76,191200.0,18.3313,18.3313,18.3061,18.3061,191200.0
2012-07-11 11:20:00,21.76,21.81,21.75,21.79,114400.0,18.3061,18.3481,18.2977,18.3313,114400.0
2012-07-11 11:30:00,21.78,21.86,21.78,21.84,130400.0,18.3229,18.3902,18.3229,18.3734,130400.0
2012-07-11 11:40:00,21.84,21.86,21.82,21.85,137200.0,18.3734,18.3902,18.3565,18.3818,137200.0
2012-07-11 11:50:00,21.85,21.88,21.85,21.87,85000.0,18.3818,18.407,18.3818,18.3986,85000.0
2012-07-11 12:00:00,21.87,21.89,21.84,21.84,100800.0,18.3986,18.4154,18.3734,18.3734,100800.0
2012-07-11 12:10:00,21.84,21.85,21.79,21.82,66200.0,18.3734,18.3818,18.3313,18.3565,66200.0
2012-07-11 12:20:00,21.82,21.82,21.8,21.82,71400.0,18.3565,18.3565,18.3397,18.3565,71400.0
2012-07-11 12:30:00,21.82,21.82,21.8,21.81,86200.0,18.3565,18.3565,18.3397,18.3481,86200.0
2012-07-11 12:40:00,21.81,21.83,21.81,21.83,93600.0,18.3481,18.365,18.3481,18.365,93600.0
2012-07-11 12:50:00,21.83,21.86,21.82,21.86,92200.0,18.365,18.3902,18.3565,18.3902,92200.0
2012-07-11 13:00:00,21.86,21.86,21.81,21.83,80400.0,18.3902,18.3902,18.3481,18.365,80400.0
2012-07-11 13:10:00,21.83,21.84,21.78,21.78,67000.0,18.365,18.3734,18.3229,18.3229,67000.0
2012-07-11 13:20:00,21.78,21.83,21.78,21.81,56800.0,18.3229,18.365,18.3229,18.3481,56800.0
2012-07-11 13:30:00,21.81,21.81,21.77,21.79,62000.0,18.3481,18.3481,18.3145,18.3313,62000.0
2012-07-11 13:40:00,21.8,21.84,21.79,21.84,91400.0,18.3397,18.3734,18.3313,18.3734,91400.0
2012-07-11 13:50:00,21.84,21.86,21.83,21.84,114600.0,18.3734,18.3902,18.365,18.3734,114600.0
2012-07-11 14:00:00,21.84,21.85,21.7,21.77,383800.0,18.3734,18.3818,18.2556,18.3145,383800.0
2012-07-11 14:10:00,21.77,21.78,21.73,21.77,163200.0,18.3145,18.3229,18.2808,18.3145,163200.0
2012-07-11 14:20:00,21.77,21.78,21.67,21.69,206800.0,18.3145,18.3229,18.2304,18.2472,206800.0
2012-07-11 14:30:00,21.69,21.7,21.65,21.68,433600.0,18.2472,18.2556,18.2135,18.2388,433600.0
2012-07-11 14:40:00,21.68,21.75,21.67,21.75,310800.0,18.2388,18.2977,18.2304,18.2977,310800.0
2012-07-11 14:50:00,21.75,21.76,21.73,21.74,331600.0,18.2977,18.3061,18.2808,18.2892,331600.0
2012-07-11 15:00:00,21.74,21.77,21.73,21.76,377000.0,18.2892,18.3145,18.2808,18.3061,377000.0
2012-07-11 15:10:00,21.77,21.8,21.73,21.79,262200.0,18.3145,18.3397,18.2808,18.3313,262200.0
2012-07-11 15:20:00,21.79,21.8,21.76,21.79,230200.0,18.3313,18.3397,18.3061,18.3313,230200.0
2012-07-11 15:30:00,21.78,21.81,21.77,21.78,335800.0,18.3229,18.3481,18.3145,18.3229,335800.0
2012-07-11 15:40:00,21.79,21.86,21.78,21.84,688400.0,18.3313,18.3902,18.3229,18.3734,688400.0
2012-07-11 15:50:00,21.84,21.87,21.79,21.81,866000.0,18.3734,18.3986,18.3313,18.3481,866000.0
2012-07-12 09:30:00,21.66,21.79,21.63,21.7,215200.0,18.2219,18.3313,18.1967,18.2556,215200.0
2012-07-12 09:40:00,21.7,21.72,21.63,21.63,269600.0,18.2556,18.2724,18.1967,18.1967,269600.0
2012-07-12 09:50:00,21.63,21.7,21.59,21.64,204400.0,18.1967,18.2556,18.1631,18.2051,204400.0
2012-07-12 10:00:00,21.64,21.67,21.61,21.63,321000.0,18.2051,18.2304,18.1799,18.1967,321000.0
2012-07-12 10:10:00,21.62,21.71,21.61,21.7,289800.0,18.1883,18.264,18.1799,18.2556,289800.0
2012-07-12 10:20:00,21.7,21.72,21.57,21.59,432600.0,18.2556,18.2724,18.1462,18.1631,432600.0
2012-07-12 10:30:00,21.59,21.71,21.57,21.68,320200.0,18.1631,18.264,18.1462,18.2388,320200.0
2012-07-12 10:40:00,21.68,21.71,21.66,21.67,171000.0,18.2388,18.264,18.2219,18.2304,171000.0
2012-07-12 10:50:00,21.66,21.68,21.65,21.66,95800.0,18.2219,18.2388,18.2135,18.2219,95800.0
2012-07-12 11:00:00,21.65,21.75,21.65,21.74,196600.0,18.2135,18.2977,18.2135,18.2892,196600.0
2012-07-12 11:10:00,21.74,21.75,21.73,21.74,142000.0,18.2892,18.2977,18.2808,18.2892,142000.0
2012-07-12 11:20:00,21.75,21.81,21.73,21.79,287800.0,18.2977,18.3481,18.2808,18.3313,287800.0
2012-07-12 11:30:00,21.8,21.86,21.8,21.85,223000.0,18.3397,18.3902,18.3397,18.3818,223000.0
2012-07-12 11:40:00,21.85,21.91,21.82,21.9,124600.0,18.3818,18.4323,18.3565,18.4238,124600.0
2012-07-12 11:50:00,21.9,21.95,21.89,21.9,196800.0,18.4238,18.4659,18.4154,18.4238,196800.0
2012-07-12 12:00:00,21.9,21.94,21.88,21.91,83200.0,18.4238,18.4575,18.407,18.4323,83200.0
2012-07-12 12:10:00,21.9,21.91,21.84,21.85,90800.0,18.4238,18.4323,18.3734,18.3818,90800.0
2012-07-12 12:20:00,21.85,21.88,21.85,21.87,73200.0,18.3818,18.407,18.3818,18.3986,73200.0
2012-07-12 12:30:00,21.88,21.89,21.85,21.89,84800.0,18.407,18.4154,18.3818,18.4154,84800.0
2012-07-12 12:40:00,21.88,21.93,21.88,21.93,93600.0,18.407,18.4491,18.407,18.4491,93600.0
2012-07-12 12:50:00,21.93,21.97,21.91,21.97,361800.0,18.4491,18.4827,18.4323,18.4827,361800.0
2012-07-12 13:00:00,21.96,22.0,21.93,21.99,163400.0,18.4743,18.508,18.4491,18.4996,163400.0
2012-07-12 13:10:00,21.99,22.02,21.99,22.0,165800.0,18.4996,18.5248,18.4996,18.508,165800.0
2012-07-12 13:20:00,22.0,22.04,21.98,22.0,114000.0,18.508,18.5416,18.4911,18.508,114000.0
2012-07-12 13:30:00,22.0,22.03,21.99,22.0,87800.0,18.508,18.5332,18.4996,18.508,87800.0
2012-07-12 13:40:00,22.0,22.09,22.0,22.06,241200.0,18.508,18.5837,18.508,18.5585,241200.0
2012-07-12 13:50:00,22.06,22.07,21.97,21.97,135600.0,18.5585,18.5669,18.4827,18.4827,135600.0
2012-07-12 14:00:00,21.98,22.03,21.97,22.0,270600.0,18.4911,18.5332,18.4827,18.508,270600.0
2012-07-12 14:10:00,22.0,22.0,21.93,21.96,155000.0,18.508,18.508,18.4491,18.4743,155000.0
2012-07-12 14:20:00,21.95,22.03,21.95,22.0,229200.0,18.4659,18.5332,18.4659,18.508,229200.0
2012-07-12 14:30:00,22.0,22.03,21.98,22.03,151800.0,18.508,18.5332,18.4911,18.5332,151800.0
2012-07-12 14:40:00,22.03,22.06,22.02,22.03,171200.0,18.5332,18.5585,18.5248,18.5332,171200.0
2012-07-12 14:50:00,22.03,22.07,22.02,22.06,151000.0,18.5332,18.5669,18.5248,18.5585,151000.0
2012-07-12 15:00:00,22.06,22.11,22.03,22.11,340200.0,18.5585,18.6005,18.5332,18.6005,340200.0
2012-07-12 15:10:00,22.1,22.12,22.05,22.07,218400.0,18.5921,18.6089,18.55,18.5669,218400.0
2012-07-12 15:20:00,22.07,22.14,22.06,22.11,298600.0,18.5669,18.6258,18.5585,18.6005,298600.0
2012-07-12 15:30:00,22.11,22.14,22.08,22.1,357200.0,18.6005,18.6258,18.5753,18.5921,357200.0
2012-07-12 15:40:00,22.1,22.13,22.07,22.09,395400.0,18.5921,18.6173,18.5669,18.5837,395400.0
2012-07-12 15:50:00,22.08,22.09,22.01,22.04,642000.0,18.5753,18.5837,18.5164,18.5416,642000.0
2012-07-13 09:30:00,22.05,22.11,21.98,22.05,190200.0,18.55,18.6005,18.4911,18.55,190200.0
2012-07-13 09:40:00,22.06,22.17,22.06,22.15,148400.0,18.5585,18.651,18.5585,18.6342,148400.0
2012-07-13 09:50:00,22.16,22.18,22.07,22.15,146400.0,18.6426,18.6594,18.5669,18.6342,146400.0
2012-07-13 10:00:00,22.16,22.25,22.15,22.2,248800.0,18.6426,18.7183,18.6342,18.6762,248800.0
2012-07-13 10:10:00,22.2,22.22,22.17,22.2,96400.0,18.6762,18.6931,18.651,18.6762,96400.0
2012-07-13 10:20:00,22.19,22.19,22.13,22.15,249600.0,18.6678,18.6678,18.6173,18.6342,249600.0
2012-07-13 10:30:00,22.15,22.16,22.11,22.14,87200.0,18.6342,18.6426,18.6005,18.6258,87200.0
2012-07-13 10:40:00,22.14,22.2,22.13,22.18,91600.0,18.6258,18.6762,18.6173,18.6594,91600.0
2012-07-13 10:50:00,22.18,22.21,22.18,22.19,44400.0,18.6594,18.6846,18.6594,18.6678,44400.0
2012-07-13 11:00:00,22.19,22.24,22.18,22.24,77600.0,18.6678,18.7099,18.6594,18.7099,77600.0
2012-07-13 11:10:00,22.24,22.24,22.21,22.24,118400.0,18.7099,18.7099,18.6846,18.7099,118400.0
2012-07-13 11:20:00,22.23,22.25,22.22,22.24,90400.0,18.7015,18.7183,18.6931,18.7099,90400.0
2012-07-13 11:30:00,22.25,22.31,22.24,22.3,133200.0,18.7183,18.7688,18.7099,18.7604,133200.0
2012-07-13 11:40:00,22.3,22.35,22.29,22.34,134600.0,18.7604,18.8024,18.7519,18.794,134600.0
2012-07-13 11:50:00,22.33,22.36,22.32,22.36,122000.0,18.7856,18.8108,18.7772,18.8108,122000.0
2012-07-13 12:00:00,22.36,22.4,22.35,22.38,253200.0,18.8108,18.8445,18.8024,18.8277,253200.0
2012-07-13 12:10:00,22.38,22.39,22.33,22.35,103000.0,18.8277,18.8361,18.7856,18.8024,103000.0
2012-07-13 12:20:00,22.35,22.35,22.32,22.34,64800.0,18.8024,18.8024,18.7772,18.794,64800.0
2012-07-13 12:30:00,22.34,22.34,22.3,22.31,42000.0,18.794,18.794,18.7604,18.7688,42000.0
2012-07-13 12:40:00,22.31,22.31,22.29,22.29,53200.0,18.7688,18.7688,18.7519,18.7519,53200.0
2012-07-13 12:50:00,22.29,22.29,22.28,22.28,64400.0,18.7519,18.7519,18.7435,18.7435,64400.0
2012-07-13 13:00:00,22.28,22.33,22.27,22.33,112400.0,18.7435,18.7856,18.7351,18.7856,112400.0
2012-07-13 13:10:00,22.33,22.33,22.3,22.32,89000.0,18.7856,18.7856,18.7604,18.7772,89000.0
2012-07-13 13:20:00,22.32,22.33,22.29,22.29,80400.0,18.7772,18.7856,18.7519,18.7519,80400.0
2012-07-13 13:30:00,22.28,22.3,22.27,22.29,54600.0,18.7435,18.7604,18.7351,18.7519,54600.0
2012-07-13 13:40:00,22.29,22.31,22.29,22.3,53200.0,18.7519,18.7688,18.7519,18.7604,53200.0
2012-07-13 13:50:00,22.3,22.33,22.3,22.33,81600.0,18.7604,18.7856,18.7604,18.7856,81600.0
2012-07-13 14:00:00,22.33,22.35,22.32,22.33,98600.0,18.7856,18.8024,18.7772,18.7856,98600.0
2012-07-13 14:10:00,22.33,22.35,22.31,22.35,93400.0,18.7856,18.8024,18.7688,18.8024,93400.0
2012-07-13 14:20:00,22.35,22.36,22.34,22.35,120800.0,18.8024,18.8108,18.794,18.8024,120800.0
2012-07-13 14:30:00,22.34,22.37,22.34,22.35,128400.0,18.794,18.8192,18.794,18.8024,128400.0
2012-07-13 14:40:00,22.35,22.39,22.35,22.39,82200.0,18.8024,18.8361,18.8024,18.8361,82200.0
2012-07-13 14:50:00,22.39,22.4,22.37,22.4,106600.0,18.8361,18.8445,18.8192,18.8445,106600.0
2012-07-13 15:00:00,22.4,22.44,22.4,22.44,162800.0,18.8445,18.8781,18.8445,18.8781,162800.0
2012-07-13 15:10:00,22.44,22.47,22.43,22.45,230200.0,18.8781,18.9034,18.8697,18.8865,230200.0
2012-07-13 15:20:00,22.44,22.46,22.41,22.43,194600.0,18.8781,18.895,18.8529,18.8697,194600.0
2012-07-13 15:30:00,22.43,22.43,22.38,22.38,306400.0,18.8697,18.8697,18.8277,18.8277,306400.0
2012-07-13 15:40:00,22.39,22.41,22.36,22.38,418400.0,18.8361,18.8529,18.8108,18.8277,418400.0
2012-07-13 15:50:00,22.38,22.4,22.36,22.4,618600.0,18.8277,18.8445,18.8108,18.8445,618600.0
2012-07-16 09:30:00,22.17,22.35,22.17,22.22,190800.0,18.651,18.8024,18.651,18.6931,190800.0
2012-07-16 09:40:00,22.21,22.25,22.2,22.21,91800.0,18.6846,18.7183,18.6762,18.6846,91800.0
2012-07-16 09:50:00,22.21,22.29,22.21,22.25,86800.0,18.6846,18.7519,18.6846,18.7183,86800.0
2012-07-16 10:00:00,22.25,22.39,22.24,22.35,282200.0,18.7183,18.8361,18.7099,18.8024,282200.0
2012-07-16 10:10:00,22.35,22.4,22.35,22.39,132200.0,18.8024,18.8445,18.8024,18.8361,132200.0
2012-07-16 10:20:00,22.4,22.45,22.4,22.44,131200.0,18.8445,18.8865,18.8445,18.8781,131200.0
2012-07-16 10:30:00,22.44,22.5,22.43,22.49,172200.0,18.8781,18.9286,18.8697,18.9202,172200.0
2012-07-16 10:40:00,22.49,22.5,22.46,22.47,194800.0,18.9202,18.9286,18.895,18.9034,194800.0
2012-07-16 10:50:00,22.47,22.49,22.43,22.45,125600.0,18.9034,18.9202,18.8697,18.8865,125600.0
2012-07-16 11:00:00,22.45,22.49,22.45,22.49,105400.0,18.8865,18.9202,18.8865,18.9202,105400.0
2012-07-16 11:10:00,22.48,22.54,22.47,22.53,425000.0,18.9118,18.9623,18.9034,18.9538,425000.0
2012-07-16 11:20:00,22.53,22.55,22.51,22.54,248600.0,18.9538,18.9707,18.937,18.9623,248600.0
2012-07-16 11:30:00,22.54,22.54,22.49,22.52,110200.0,18.9623,18.9623,18.9202,18.9454,110200.0
2012-07-16 11:40:00,22.52,22.54,22.5,22.53,130600.0,18.9454,18.9623,18.9286,18.9538,130600.0
2012-07-16 11:50:00,22.54,22.55,22.52,22.54,82800.0,18.9623,18.9707,18.9454,18.9623,82800.0
2012-07-16 12:00:00,22.54,22.56,22.52,22.55,206200.0,18.9623,18.9791,18.9454,18.9707,206200.0
2012-07-16 12:10:00,22.55,22.56,22.49,22.51,118000.0,18.9707,18.9791,18.9202,18.937,118000.0
2012-07-16 12:20:00,22.51,22.51,22.43,22.45,108400.0,18.937,18.937,18.8697,18.8865,108400.0
2012-07-16 12:30:00,22.45,22.47,22.37,22.38,175200.0,18.8865,18.9034,18.8192,18.8277,175200.0
2012-07-16 12:40:00,22.38,22.39,22.34,22.36,145000.0,18.8277,18.8361,18.794,18.8108,145000.0
2012-07-16 12:50:00,22.36,22.42,22.35,22.42,86000.0,18.8108,18.8613,18.8024,18.8613,86000.0
2012-07-16 13:00:00,22.42,22.42,22.39,22.4,143000.0,18.8613,18.8613,18.8361,18.8445,143000.0
2012-07-16 13:10:00,22.4,22.41,22.36,22.38,75600.0,18.8445,18.8529,18.8108,18.8277,75600.0
2012-07-16 13:20:00,22.38,22.38,22.35,22.36,152800.0,18.8277,18.8277,18.8024,18.8108,152800.0
2012-07-16 13:30:00,22.36,22.38,22.36,22.36,80000.0,18.8108,18.8277,18.8108,18.8108,80000.0
2012-07-16 13:40:00,22.36,22.41,22.35,22.37,72400.0,18.8108,18.8529,18.8024,18.8192,72400.0
2012-07-16 13:50:00,22.37,22.42,22.36,22.36,130000.0,18.8192,18.8613,18.8108,18.8108,130000.0
2012-07-16 14:00:00,22.36,22.41,22.36,22.39,104400.0,18.8108,18.8529,18.8108,18.8361,104400.0
2012-07-16 14:10:00,22.39,22.43,22.39,22.43,115200.0,18.8361,18.8697,18.8361,18.8697,115200.0
2012-07-16 14:20:00,22.43,22.43,22.4,22.4,72800.0,18.8697,18.8697,18.8445,18.8445,72800.0
2012-07-16 14:30:00,22.41,22.42,22.39,22.4,106600.0,18.8529,18.8613,18.8361,18.8445,106600.0
2012-07-16 14:40:00,22.4,22.42,22.39,22.4,112600.0,18.8445,18.8613,18.8361,18.8445,112600.0
2012-07-16 14:50:00,22.41,22.44,22.38,22.44,162000.0,18.8529,18.8781,18.8277,18.8781,162000.0
2012-07-16 15:00:00,22.44,22.44,22.39,22.4,184800.0,18.8781,18.8781,18.8361,18.8445,184800.0
2012-07-16 15:10:00,22.4,22.42,22.39,22.4,149800.0,18.8445,18.8613,18.8361,18.8445,149800.0
2012-07-16 15:20:00,22.4,22.41,22.36,22.36,134800.0,18.8445,18.8529,18.8108,18.8108,134800.0
2012-07-16 15:30:00,22.36,22.4,22.36,22.38,195800.0,18.8108,18.8445,18.8108,18.8277,195800.0
2012-07-16 15:40:00,22.38,22.39,22.35,22.35,335400.0,18.8277,18.8361,18.8024,18.8024,335400.0
2012-07-16 15:50:00,22.35,22.37,22.34,22.36,393800.0,18.8024,18.8192,18.794,18.8108,393800.0
2012-07-17 09:30:00,22.49,22.61,22.48,22.61,198000.0,18.9202,19.0212,18.9118,19.0212,198000.0
2012-07-17 09:40:00,22.61,22.66,22.59,22.61,143400.0,19.0212,19.0632,19.0043,19.0212,143400.0
2012-07-17 09:50:00,22.61,22.62,22.5,22.58,255000.0,19.0212,19.0296,18.9286,18.9959,255000.0
2012-07-17 10:00:00,22.57,22.58,22.48,22.5,280400.0,18.9875,18.9959,18.9118,18.9286,280400.0
2012-07-17 10:10:00,22.5,22.57,22.47,22.57,169800.0,18.9286,18.9875,18.9034,18.9875,169800.0
2012-07-17 10:20:00,22.57,22.58,22.53,22.54,192800.0,18.9875,18.9959,18.9538,18.9623,192800.0
2012-07-17 10:30:00,22.54,22.56,22.48,22.48,258400.0,18.9623,18.9791,18.9118,18.9118,258400.0
2012-07-17 10:40:00,22.48,22.49,22.45,22.48,82000.0,18.9118,18.9202,18.8865,18.9118,82000.0
2012-07-17 10:50:00,22.48,22.48,22.44,22.46,82600.0,18.9118,18.9118,18.8781,18.895,82600.0
2012-07-17 11:00:00,22.46,22.54,22.45,22.53,139400.0,18.895,18.9623,18.8865,18.9538,139400.0
2012-07-17 11:10:00,22.53,22.55,22.52,22.54,79600.0,18.9538,18.9707,18.9454,18.9623,79600.0
2012-07-17 11:20:00,22.53,22.54,22.48,22.49,74000.0,18.9538,18.9623,18.9118,18.9202,74000.0
2012-07-17 11:30:00,22.5,22.57,22.48,22.56,113200.0,18.9286,18.9875,18.9118,18.9791,113200.0
2012-07-17 11:40:00,22.57,22.58,22.55,22.57,78800.0,18.9875,18.9959,18.9707,18.9875,78800.0
2012-07-17 11:50:00,22.57,22.58,22.54,22.58,166800.0,18.9875,18.9959,18.9623,18.9959,166800.0
2012-07-17 12:00:00,22.58,22.58,22.56,22.58,216000.0,18.9959,18.9959,18.9791,18.9959,216000.0
2012-07-17 12:10:00,22.58,22.6,22.55,22.6,139400.0,18.9959,19.0127,18.9707,19.0127,139400.0
2012-07-17 12:20:00,22.6,22.65,22.59,22.61,165400.0,19.0127,19.0548,19.0043,19.0212,165400.0
2012-07-17 12:30:00,22.61,22.63,22.6,22.6,108000.0,19.0212,19.038,19.0127,19.0127,108000.0
2012-07-17 12:40:00,22.6,22.61,22.58,22.58,73000.0,19.0127,19.0212,18.9959,18.9959,73000.0
2012-07-17 12:50:00,22.59,22.61,22.56,22.57,76200.0,19.0043,19.0212,18.9791,18.9875,76200.0
2012-07-17 13:00:00,22.56,22.6,22.55,22.59,63400.0,18.9791,19.0127,18.9707,19.0043,63400.0
2012-07-17 13:10:00,22.59,22.62,22.59,22.61,134400.0,19.0043,19.0296,19.0043,19.0212,134400.0
2012-07-17 13:20:00,22.61,22.66,22.59,22.64,102600.0,19.0212,19.0632,19.0043,19.0464,102600.0
2012-07-17 13:30:00,22.65,22.68,22.65,22.67,109800.0,19.0548,19.08,19.0548,19.0716,109800.0
2012-07-17 13:40:00,22.67,22.7,22.66,22.68,91800.0,19.0716,19.0969,19.0632,19.08,91800.0
2012-07-17 13:50:00,22.68,22.68,22.65,22.66,93600.0,19.08,19.08,19.0548,19.0632,93600.0
2012-07-17 14:00:00,22.66,22.67,22.58,22.59,498400.0,19.0632,19.0716,18.9959,19.0043,498400.0
2012-07-17 14:10:00,22.59,22.61,22.58,22.59,124600.0,19.0043,19.0212,18.9959,19.0043,124600.0
2012-07-17 14:20:00,22.59,22.66,22.59,22.65,180800.0,19.0043,19.0632,19.0043,19.0548,180800.0
2012-07-17 14:30:00,22.65,22.66,22.64,22.65,146800.0,19.0548,19.0632,19.0464,19.0548,146800.0
2012-07-17 14:40:00,22.64,22.66,22.6,22.6,185600.0,19.0464,19.0632,19.0127,19.0127,185600.0
2012-07-17 14:50:00,22.61,22.64,22.6,22.6,118000.0,19.0212,19.0464,19.0127,19.0127,118000.0
2012-07-17 15:00:00,22.6,22.6,22.54,22.54,173000.0,19.0127,19.0127,18.9623,18.9623,173000.0
2012-07-17 15:10:00,22.54,22.58,22.53,22.56,183800.0,18.9623,18.9959,18.9538,18.9791,183800.0
2012-07-17 15:20:00,22.56,22.57,22.48,22.48,259600.0,18.9791,18.9875,18.9118,18.9118,259600.0
2012-07-17 15:30:00,22.48,22.51,22.47,22.48,353800.0,18.9118,18.937,18.9034,18.9118,353800.0
2012-07-17 15:40:00,22.48,22.53,22.47,22.5,322000.0,18.9118,18.9538,18.9034,18.9286,322000.0
2012-07-17 15:50:00,22.5,22.54,22.5,22.54,481800.0,18.9286,18.9623,18.9286,18.9623,481800.0
2012-07-18 09:30:00,22.46,22.55,22.45,22.52,147400.0,18.895,18.9707,18.8865,18.9454,147400.0
2012-07-18 09:40:00,22.52,22.55,22.45,22.49,185400.0,18.9454,18.9707,18.8865,18.9202,185400.0
2012-07-18 09:50:00,22.49,22.53,22.48,22.5,203400.0,18.9202,18.9538,18.9118,18.9286,203400.0
2012-07-18 10:00:00,22.5,22.58,22.5,22.52,212800.0,18.9286,18.9959,18.9286,18.9454,212800.0
2012-07-18 10:10:00,22.52,22.55,22.5,22.53,423600.0,18.9454,18.9707,18.9286,18.9538,423600.0
2012-07-18 10:20:00,22.54,22.61,22.53,22.58,118400.0,18.9623,19.0212,18.9538,18.9959,118400.0
2012-07-18 10:30:00,22.59,22.59,22.55,22.59,83600.0,19.0043,19.0043,18.9707,19.0043,83600.0
2012-07-18 10:40:00,22.59,22.61,22.55,22.55,122200.0,19.0043,19.0212,18.9707,18.9707,122200.0
2012-07-18 10:50:00,22.55,22.57,22.52,22.52,150600.0,18.9707,18.9875,18.9454,18.9454,150600.0
2012-07-18 11:00:00,22.53,22.53,22.48,22.49,179000.0,18.9538,18.9538,18.9118,18.9202,179000.0
2012-07-18 11:10:00,22.5,22.5,22.46,22.47,210400.0,18.9286,18.9286,18.895,18.9034,210400.0
2012-07-18 11:20:00,22.47,22.5,22.47,22.5,98800.0,18.9034,18.9286,18.9034,18.9286,98800.0
2012-07-18 11:30:00,22.5,22.5,22.46,22.5,248600.0,18.9286,18.9286,18.895,18.9286,248600.0
2012-07-18 11:40:00,22.5,22.51,22.41,22.41,543200.0,18.9286,18.937,18.8529,18.8529,543200.0
2012-07-18 11:50:00,22.42,22.46,22.41,22.44,232600.0,18.8613,18.895,18.8529,18.8781,232600.0
2012-07-18 12:00:00,22.44,22.45,22.41,22.42,185800.0,18.8781,18.8865,18.8529,18.8613,185800.0
2012-07-18 12:10:00,22.42,22.43,22.39,22.41,202600.0,18.8613,18.8697,18.8361,18.8529,202600.0
2012-07-18 12:20:00,22.41,22.42,22.39,22.39,211600.0,18.8529,18.8613,18.8361,18.8361,211600.0
2012-07-18 12:30:00,22.39,22.42,22.39,22.41,284600.0,18.8361,18.8613,18.8361,18.8529,284600.0
2012-07-18 12:40:00,22.41,22.43,22.41,22.41,211000.0,18.8529,18.8697,18.8529,18.8529,211000.0
2012-07-18 12:50:00,22.41,22.43,22.41,22.43,243000.0,18.8529,18.8697,18.8529,18.8697,243000.0
2012-07-18 13:00:00,22.43,22.43,22.41,22.42,107200.0,18.8697,18.8697,18.8529,18.8613,107200.0
2012-07-18 13:10:00,22.42,22.43,22.4,22.41,99200.0,18.8613,18.8697,18.8445,18.8529,99200.0
2012-07-18 13:20:00,22.41,22.43,22.4,22.41,104400.0,18.8529,18.8697,18.8445,18.8529,104400.0
2012-07-18 13:30:00,22.4,22.43,22.4,22.42,231000.0,18.8445,18.8697,18.8445,18.8613,231000.0
2012-07-18 13:40:00,22.42,22.46,22.42,22.44,141600.0,18.8613,18.895,18.8613,18.8781,141600.0
2012-07-18 13:50:00,22.44,22.45,22.41,22.43,224600.0,18.8781,18.8865,18.8529,18.8697,224600.0
2012-07-18 14:00:00,22.44,22.48,22.44,22.46,144800.0,18.8781,18.9118,18.8781,18.895,144800.0
2012-07-18 14:10:00,22.45,22.48,22.43,22.48,116400.0,18.8865,18.9118,18.8697,18.9118,116400.0
2012-07-18 14:20:00,22.48,22.48,22.46,22.46,249400.0,18.9118,18.9118,18.895,18.895,249400.0
2012-07-18 14:30:00,22.46,22.49,22.44,22.44,113200.0,18.895,18.9202,18.8781,18.8781,113200.0
2012-07-18 14:40:00,22.44,22.47,22.42,22.43,233800.0,18.8781,18.9034,18.8613,18.8697,233800.0
2012-07-18 14:50:00,22.43,22.47,22.43,22.43,138400.0,18.8697,18.9034,18.8697,18.8697,138400.0
2012-07-18 15:00:00,22.44,22.47,22.43,22.46,183200.0,18.8781,18.9034,18.8697,18.895,183200.0
2012-07-18 15:10:00,22.45,22.5,22.45,22.5,124400.0,18.8865,18.9286,18.8865,18.9286,124400.0
2012-07-18 15:20:00,22.5,22.52,22.47,22.49,242600.0,18.9286,18.9454,18.9034,18.9202,242600.0
2012-07-18 15:30:00,22.5,22.54,22.5,22.53,243800.0,18.9286,18.9623,18.9286,18.9538,243800.0
2012-07-18 15:40:00,22.53,22.55,22.47,22.48,393600.0,18.9538,18.9707,18.9034,18.9118,393600.0
2012-07-18 15:50:00,22.48,22.5,22.45,22.49,599000.0,18.9118,18.9286,18.8865,18.9202,599000.0
2012-07-19 09:30:00,22.55,22.61,22.43,22.58,249800.0,18.9707,19.0212,18.8697,18.9959,249800.0
2012-07-19 09:40:00,22.59,22.59,22.52,22.54,296600.0,19.0043,19.0043,18.9454,18.9623,296600.0
2012-07-19 09:50:00,22.54,22.57,22.43,22.51,303000.0,18.9623,18.9875,18.8697,18.937,303000.0
2012-07-19 10:00:00,22.5,22.5,22.36,22.38,437400.0,18.9286,18.9286,18.8108,18.8277,437400.0
2012-07-19 10:10:00,22.39,22.43,22.28,22.43,437000.0,18.8361,18.8697,18.7435,18.8697,437000.0
2012-07-19 10:20:00,22.43,22.44,22.4,22.42,120600.0,18.8697,18.8781,18.8445,18.8613,120600.0
2012-07-19 10:30:00,22.43,22.45,22.4,22.43,118800.0,18.8697,18.8865,18.8445,18.8697,118800.0
2012-07-19 10:40:00,22.42,22.46,22.42,22.42,219200.0,18.8613,18.895,18.8613,18.8613,219200.0
2012-07-19 10:50:00,22.43,22.45,22.42,22.43,76400.0,18.8697,18.8865,18.8613,18.8697,76400.0
2012-07-19 11:00:00,22.43,22.51,22.43,22.5,84200.0,18.8697,18.937,18.8697,18.9286,84200.0
2012-07-19 11:10:00,22.5,22.52,22.49,22.51,74200.0,18.9286,18.9454,18.9202,18.937,74200.0
2012-07-19 11:20:00,22.51,22.54,22.5,22.54,50000.0,18.937,18.9623,18.9286,18.9623,50000.0
2012-07-19 11:30:00,22.55,22.58,22.54,22.55,139000.0,18.9707,18.9959,18.9623,18.9707,139000.0
2012-07-19 11:40:00,22.56,22.58,22.53,22.55,80200.0,18.9791,18.9959,18.9538,18.9707,80200.0
2012-07-19 11:50:00,22.55,22.58,22.54,22.54,60400.0,18.9707,18.9959,18.9623,18.9623,60400.0
2012-07-19 12:00:00,22.54,22.57,22.53,22.56,65200.0,18.9623,18.9875,18.9538,18.9791,65200.0
2012-07-19 12:10:00,22.56,22.6,22.55,22.59,71200.0,18.9791,19.0127,18.9707,19.0043,71200.0
2012-07-19 12:20:00,22.59,22.62,22.57,22.57,105800.0,19.0043,19.0296,18.9875,18.9875,105800.0
2012-07-19 12:30:00,22.57,22.6,22.53,22.53,83200.0,18.9875,19.0127,18.9538,18.9538,83200.0
2012-07-19 12:40:00,22.53,22.58,22.53,22.56,88200.0,18.9538,18.9959,18.9538,18.9791,88200.0
2012-07-19 12:50:00,22.56,22.56,22.5,22.52,99600.0,18.9791,18.9791,18.9286,18.9454,99600.0
2012-07-19 13:00:00,22.52,22.58,22.52,22.57,63600.0,18.9454,18.9959,18.9454,18.9875,63600.0
2012-07-19 13:10:00,22.56,22.58,22.55,22.57,118200.0,18.9791,18.9959,18.9707,18.9875,118200.0
2012-07-19 13:20:00,22.57,22.58,22.52,22.53,57200.0,18.9875,18.9959,18.9454,18.9538,57200.0
2012-07-19 13:30:00,22.54,22.54,22.45,22.47,124000.0,18.9623,18.9623,18.8865,18.9034,124000.0
2012-07-19 13:40:00,22.47,22.49,22.4,22.46,195200.0,18.9034,18.9202,18.8445,18.895,195200.0
2012-07-19 13:50:00,22.46,22.47,22.39,22.43,173000.0,18.895,18.9034,18.8361,18.8697,173000.0
2012-07-19 14:00:00,22.43,22.46,22.42,22.45,149200.0,18.8697,18.895,18.8613,18.8865,149200.0
2012-07-19 14:10:00,22.45,22.49,22.43,22.43,113400.0,18.8865,18.9202,18.8697,18.8697,113400.0
2012-07-19 14:20:00,22.43,22.45,22.39,22.45,92200.0,18.8697,18.8865,18.8361,18.8865,92200.0
2012-07-19 14:30:00,22.45,22.48,22.4,22.48,189800.0,18.8865,18.9118,18.8445,18.9118,189800.0
2012-07-19 14:40:00,22.48,22.48,22.43,22.43,59600.0,18.9118,18.9118,18.8697,18.8697,59600.0
2012-07-19 14:50:00,22.43,22.48,22.43,22.47,77800.0,18.8697,18.9118,18.8697,18.9034,77800.0
2012-07-19 15:00:00,22.48,22.49,22.43,22.45,126000.0,18.9118,18.9202,18.8697,18.8865,126000.0
2012-07-19 15:10:00,22.45,22.47,22.43,22.47,134400.0,18.8865,18.9034,18.8697,18.9034,134400.0
2012-07-19 15:20:00,22.47,22.48,22.43,22.47,189800.0,18.9034,18.9118,18.8697,18.9034,189800.0
2012-07-19 15:30:00,22.47,22.49,22.45,22.46,263000.0,18.9034,18.9202,18.8865,18.895,263000.0
2012-07-19 15:40:00,22.46,22.5,22.45,22.5,646000.0,18.895,18.9286,18.8865,18.9286,646000.0
2012-07-19 15:50:00,22.5,22.52,22.49,22.49,638200.0,18.9286,18.9454,18.9202,18.9202,638200.0
2012-07-20 09:30:00,22.45,22.45,22.35,22.39,949800.0,18.8865,18.8865,18.8024,18.8361,949800.0
2012-07-20 09:40:00,22.39,22.42,22.26,22.29,266200.0,18.8361,18.8613,18.7267,18.7519,266200.0
2012-07-20 09:50:00,22.29,22.31,22.25,22.29,244200.0,18.7519,18.7688,18.7183,18.7519,244200.0
2012-07-20 10:00:00,22.28,22.34,22.25,22.28,186000.0,18.7435,18.794,18.7183,18.7435,186000.0
2012-07-20 10:10:00,22.29,22.34,22.26,22.28,136400.0,18.7519,18.794,18.7267,18.7435,136400.0
2012-07-20 10:20:00,22.29,22.33,22.29,22.32,83000.0,18.7519,18.7856,18.7519,18.7772,83000.0
2012-07-20 10:30:00,22.32,22.32,22.29,22.31,146000.0,18.7772,18.7772,18.7519,18.7688,146000.0
2012-07-20 10:40:00,22.31,22.33,22.25,22.25,177400.0,18.7688,18.7856,18.7183,18.7183,177400.0
2012-07-20 10:50:00,22.25,22.27,22.23,22.25,228200.0,18.7183,18.7351,18.7015,18.7183,228200.0
2012-07-20 11:00:00,22.25,22.26,22.23,22.24,194800.0,18.7183,18.7267,18.7015,18.7099,194800.0
2012-07-20 11:10:00,22.25,22.28,22.23,22.25,158800.0,18.7183,18.7435,18.7015,18.7183,158800.0
2012-07-20 11:20:00,22.25,22.27,22.23,22.27,120800.0,18.7183,18.7351,18.7015,18.7351,120800.0
2012-07-20 11:30:00,22.27,22.28,22.21,22.21,142800.0,18.7351,18.7435,18.6846,18.6846,142800.0
2012-07-20 11:40:00,22.21,22.21,22.17,22.2,275000.0,18.6846,18.6846,18.651,18.6762,275000.0
2012-07-20 11:50:00,22.2,22.21,22.17,22.19,147800.0,18.6762,18.6846,18.651,18.6678,147800.0
2012-07-20 12:00:00,22.2,22.2,22.16,22.18,128800.0,18.6762,18.6762,18.6426,18.6594,128800.0
2012-07-20 12:10:00,22.18,22.2,22.16,22.17,87800.0,18.6594,18.6762,18.6426,18.651,87800.0
2012-07-20 12:20:00,22.17,22.17,22.14,22.15,97000.0,18.651,18.651,18.6258,18.6342,97000.0
2012-07-20 12:30:00,22.15,22.15,22.12,22.15,118000.0,18.6342,18.6342,18.6089,18.6342,118000.0
2012-07-20 12:40:00,22.15,22.16,22.13,22.14,97200.0,18.6342,18.6426,18.6173,18.6258,97200.0
2012-07-20 12:50:00,22.15,22.15,22.13,22.15,152000.0,18.6342,18.6342,18.6173,18.6342,152000.0
2012-07-20 13:00:00,22.15,22.15,22.11,22.11,405600.0,18.6342,18.6342,18.6005,18.6005,405600.0
2012-07-20 13:10:00,22.12,22.17,22.11,22.15,119000.0,18.6089,18.651,18.6005,18.6342,119000.0
2012-07-20 13:20:00,22.15,22.15,22.1,22.11,148800.0,18.6342,18.6342,18.5921,18.6005,148800.0
2012-07-20 13:30:00,22.11,22.12,22.1,22.11,228400.0,18.6005,18.6089,18.5921,18.6005,228400.0
2012-07-20 13:40:00,22.11,22.11,22.06,22.08,221000.0,18.6005,18.6005,18.5585,18.5753,221000.0
2012-07-20 13:50:00,22.08,22.14,22.06,22.13,267800.0,18.5753,18.6258,18.5585,18.6173,267800.0
2012-07-20 14:00:00,22.13,22.13,22.1,22.11,177600.0,18.6173,18.6173,18.5921,18.6005,177600.0
2012-07-20 14:10:00,22.12,22.13,22.11,22.13,165800.0,18.6089,18.6173,18.6005,18.6173,165800.0
2012-07-20 14:20:00,22.13,22.15,22.11,22.11,126000.0,18.6173,18.6342,18.6005,18.6005,126000.0
2012-07-20 14:30:00,22.11,22.14,22.09,22.1,136200.0,18.6005,18.6258,18.5837,18.5921,136200.0
2012-07-20 14:40:00,22.1,22.15,22.09,22.14,190000.0,18.5921,18.6342,18.5837,18.6258,190000.0
2012-07-20 14:50:00,22.13,22.15,22.1,22.1,111800.0,18.6173,18.6342,18.5921,18.5921,111800.0
2012-07-20 15:00:00,22.1,22.15,22.1,22.15,153000.0,18.5921,18.6342,18.5921,18.6342,153000.0
2012-07-20 15:10:00,22.15,22.17,22.12,22.14,262600.0,18.6342,18.651,18.6089,18.6258,262600.0
2012-07-20 15:20:00,22.14,22.18,22.14,22.15,200400.0,18.6258,18.6594,18.6258,18.6342,200400.0
2012-07-20 15:30:00,22.15,22.18,22.13,22.17,278400.0,18.6342,18.6594,18.6173,18.651,278400.0
2012-07-20 15:40:00,22.17,22.21,22.17,22.18,269200.0,18.651,18.6846,18.651,18.6594,269200.0
2012-07-20 15:50:00,22.18,22.18,22.14,22.16,476200.0,18.6594,18.6594,18.6258,18.6426,476200.0
2012-07-23 09:30:00,21.92,21.95,21.81,21.93,314600.0,18.4407,18.4659,18.3481,18.4491,314600.0
2012-07-23 09:40:00,21.93,21.95,21.84,21.85,212000.0,18.4491,18.4659,18.3734,18.3818,212000.0
2012-07-23 09:50:00,21.85,21.86,21.78,21.81,215600.0,18.3818,18.3902,18.3229,18.3481,215600.0
2012-07-23 10:00:00,21.81,21.88,21.8,21.85,137200.0,18.3481,18.407,18.3397,18.3818,137200.0
2012-07-23 10:10:00,21.84,21.88,21.81,21.84,97400.0,18.3734,18.407,18.3481,18.3734,97400.0
2012-07-23 10:20:00,21.84,21.84,21.79,21.8,197000.0,18.3734,18.3734,18.3313,18.3397,197000.0
2012-07-23 10:30:00,21.8,21.89,21.79,21.89,106600.0,18.3397,18.4154,18.3313,18.4154,106600.0
2012-07-23 10:40:00,21.89,21.92,21.88,21.88,112800.0,18.4154,18.4407,18.407,18.407,112800.0
2012-07-23 10:50:00,21.89,21.95,21.89,21.93,220200.0,18.4154,18.4659,18.4154,18.4491,220200.0
2012-07-23 11:00:00,21.93,22.02,21.93,22.0,165200.0,18.4491,18.5248,18.4491,18.508,165200.0
2012-07-23 11:10:00,22.0,22.04,21.96,21.97,104000.0,18.508,18.5416,18.4743,18.4827,104000.0
2012-07-23 11:20:00,21.96,22.0,21.95,22.0,91800.0,18.4743,18.508,18.4659,18.508,91800.0
2012-07-23 11:30:00,22.0,22.03,21.93,21.95,182200.0,18.508,18.5332,18.4491,18.4659,182200.0
2012-07-23 11:40:00,21.95,22.0,21.95,22.0,55000.0,18.4659,18.508,18.4659,18.508,55000.0
2012-07-23 11:50:00,22.0,22.05,22.0,22.03,95800.0,18.508,18.55,18.508,18.5332,95800.0
2012-07-23 12:00:00,22.03,22.05,22.02,22.02,66200.0,18.5332,18.55,18.5248,18.5248,66200.0
2012-07-23 12:10:00,22.02,22.05,22.01,22.04,187800.0,18.5248,18.55,18.5164,18.5416,187800.0
2012-07-23 12:20:00,22.05,22.1,22.05,22.08,98600.0,18.55,18.5921,18.55,18.5753,98600.0
2012-07-23 12:30:00,22.08,22.13,22.05,22.11,121200.0,18.5753,18.6173,18.55,18.6005,121200.0
2012-07-23 12:40:00,22.11,22.12,22.09,22.11,118200.0,18.6005,18.6089,18.5837,18.6005,118200.0
2012-07-23 12:50:00,22.11,22.13,22.1,22.1,129800.0,18.6005,18.6173,18.5921,18.5921,129800.0
2012-07-23 13:00:00,22.1,22.11,22.08,22.1,108600.0,18.5921,18.6005,18.5753,18.5921,108600.0
2012-07-23 13:10:00,22.1,22.14,22.07,22.11,341000.0,18.5921,18.6258,18.5669,18.6005,341000.0
2012-07-23 13:20:00,22.11,22.11,22.07,22.07,75600.0,18.6005,18.6005,18.5669,18.5669,75600.0
2012-07-23 13:30:00,22.07,22.1,22.07,22.08,108600.0,18.5669,18.5921,18.5669,18.5753,108600.0
2012-07-23 13:40:00,22.08,22.1,22.08,22.09,93000.0,18.5753,18.5921,18.5753,18.5837,93000.0
2012-07-23 13:50:00,22.09,22.1,22.06,22.1,89200.0,18.5837,18.5921,18.5585,18.5921,89200.0
2012-07-23 14:00:00,22.1,22.13,22.08,22.11,137000.0,18.5921,18.6173,18.5753,18.6005,137000.0
2012-07-23 14:10:00,22.11,22.14,22.11,22.12,164800.0,18.6005,18.6258,18.6005,18.6089,164800.0
2012-07-23 14:20:00,22.12,22.13,22.1,22.11,116800.0,18.6089,18.6173,18.5921,18.6005,116800.0
2012-07-23 14:30:00,22.11,22.11,22.06,22.07,128800.0,18.6005,18.6005,18.5585,18.5669,128800.0
2012-07-23 14:40:00,22.07,22.08,22.05,22.07,128400.0,18.5669,18.5753,18.55,18.5669,128400.0
2012-07-23 14:50:00,22.07,22.09,22.04,22.08,105000.0,18.5669,18.5837,18.5416,18.5753,105000.0
2012-07-23 15:00:00,22.09,22.09,22.02,22.04,161400.0,18.5837,18.5837,18.5248,18.5416,161400.0
2012-07-23 15:10:00,22.04,22.08,22.03,22.06,110800.0,18.5416,18.5753,18.5332,18.5585,110800.0
2012-07-23 15:20:00,22.06,22.15,22.05,22.15,181800.0,18.5585,18.6342,18.55,18.6342,181800.0
2012-07-23 15:30:00,22.15,22.15,22.11,22.15,270800.0,18.6342,18.6342,18.6005,18.6342,270800.0
2012-07-23 15:40:00,22.15,22.15,22.11,22.15,234600.0,18.6342,18.6342,18.6005,18.6342,234600.0
2012-07-23 15:50:00,22.14,22.15,22.09,22.11,351000.0,18.6258,18.6342,18.5837,18.6005,351000.0
2012-07-24 09:30:00,22.15,22.19,22.08,22.18,203600.0,18.6342,18.6678,18.5753,18.6594,203600.0
2012-07-24 09:40:00,22.18,22.2,22.11,22.14,127600.0,18.6594,18.6762,18.6005,18.6258,127600.0
2012-07-24 09:50:00,22.13,22.16,22.04,22.12,99600.0,18.6173,18.6426,18.5416,18.6089,99600.0
2012-07-24 10:00:00,22.12,22.14,22.05,22.06,95200.0,18.6089,18.6258,18.55,18.5585,95200.0
2012-07-24 10:10:00,22.06,22.08,21.95,21.95,146200.0,18.5585,18.5753,18.4659,18.4659,146200.0
2012-07-24 10:20:00,21.95,21.97,21.93,21.94,127000.0,18.4659,18.4827,18.4491,18.4575,127000.0
2012-07-24 10:30:00,21.94,22.05,21.93,22.02,72200.0,18.4575,18.55,18.4491,18.5248,72200.0
2012-07-24 10:40:00,22.02,22.11,22.02,22.11,347200.0,18.5248,18.6005,18.5248,18.6005,347200.0
2012-07-24 10:50:00,22.11,22.14,22.08,22.11,214600.0,18.6005,18.6258,18.5753,18.6005,214600.0
2012-07-24 11:00:00,22.11,22.11,22.06,22.06,104800.0,18.6005,18.6005,18.5585,18.5585,104800.0
2012-07-24 11:10:00,22.06,22.1,22.03,22.09,77400.0,18.5585,18.5921,18.5332,18.5837,77400.0
2012-07-24 11:20:00,22.09,22.14,22.09,22.09,173600.0,18.5837,18.6258,18.5837,18.5837,173600.0
2012-07-24 11:30:00,22.09,22.12,22.0,22.03,161800.0,18.5837,18.6089,18.508,18.5332,161800.0
2012-07-24 11:40:00,22.04,22.07,22.0,22.06,106600.0,18.5416,18.5669,18.508,18.5585,106600.0
2012-07-24 11:50:00,22.06,22.09,22.04,22.05,94200.0,18.5585,18.5837,18.5416,18.55,94200.0
2012-07-24 12:00:00,22.04,22.04,21.96,21.99,96200.0,18.5416,18.5416,18.4743,18.4996,96200.0
2012-07-24 12:10:00,21.99,22.02,21.98,21.98,86200.0,18.4996,18.5248,18.4911,18.4911,86200.0
2012-07-24 12:20:00,21.98,21.99,21.92,21.94,107800.0,18.4911,18.4996,18.4407,18.4575,107800.0
2012-07-24 12:30:00,21.93,21.96,21.9,21.95,123800.0,18.4491,18.4743,18.4238,18.4659,123800.0
2012-07-24 12:40:00,21.95,21.99,21.95,21.96,95200.0,18.4659,18.4996,18.4659,18.4743,95200.0
2012-07-24 12:50:00,21.96,21.98,21.93,21.97,77800.0,18.4743,18.4911,18.4491,18.4827,77800.0
2012-07-24 13:00:00,21.98,21.98,21.95,21.95,28800.0,18.4911,18.4911,18.4659,18.4659,28800.0
2012-07-24 13:10:00,21.95,21.99,21.94,21.95,47600.0,18.4659,18.4996,18.4575,18.4659,47600.0
2012-07-24 13:20:00,21.95,21.96,21.92,21.94,43600.0,18.4659,18.4743,18.4407,18.4575,43600.0
2012-07-24 13:30:00,21.93,21.96,21.92,21.95,75800.0,18.4491,18.4743,18.4407,18.4659,75800.0
2012-07-24 13:40:00,21.95,21.95,21.9,21.91,109600.0,18.4659,18.4659,18.4238,18.4323,109600.0
2012-07-24 13:50:00,21.91,21.97,21.91,21.96,234600.0,18.4323,18.4827,18.4323,18.4743,234600.0
2012-07-24 14:00:00,21.96,21.97,21.93,21.94,172200.0,18.4743,18.4827,18.4491,18.4575,172200.0
2012-07-24 14:10:00,21.94,21.96,21.91,21.93,161600.0,18.4575,18.4743,18.4323,18.4491,161600.0
2012-07-24 14:20:00,21.93,21.93,21.86,21.88,108800.0,18.4491,18.4491,18.3902,18.407,108800.0
2012-07-24 14:30:00,21.87,21.89,21.86,21.86,146000.0,18.3986,18.4154,18.3902,18.3902,146000.0
2012-07-24 14:40:00,21.86,21.86,21.83,21.84,151600.0,18.3902,18.3902,18.365,18.3734,151600.0
2012-07-24 14:50:00,21.84,21.85,21.8,21.85,142200.0,18.3734,18.3818,18.3397,18.3818,142200.0
2012-07-24 15:00:00,21.85,21.89,21.82,21.82,155600.0,18.3818,18.4154,18.3565,18.3565,155600.0
2012-07-24 15:10:00,21.82,21.85,21.81,21.83,121000.0,18.3565,18.3818,18.3481,18.365,121000.0
2012-07-24 15:20:00,21.83,21.95,21.82,21.94,250600.0,18.365,18.4659,18.3565,18.4575,250600.0
2012-07-24 15:30:00,21.94,21.98,21.9,21.97,249200.0,18.4575,18.4911,18.4238,18.4827,249200.0
2012-07-24 15:40:00,21.97,21.99,21.92,21.95,374400.0,18.4827,18.4996,18.4407,18.4659,374400.0
2012-07-24 15:50:00,21.95,22.03,21.92,22.0,935600.0,18.4659,18.5332,18.4407,18.508,935600.0
2012-07-25 09:30:00,22.08,22.18,22.02,22.15,260400.0,18.5753,18.6594,18.5248,18.6342,260400.0
2012-07-25 09:40:00,22.15,22.15,22.0,22.03,168000.0,18.6342,18.6342,18.508,18.5332,168000.0
2012-07-25 09:50:00,22.03,22.05,22.0,22.03,96600.0,18.5332,18.55,18.508,18.5332,96600.0
2012-07-25 10:00:00,22.03,22.03,21.97,22.01,150200.0,18.5332,18.5332,18.4827,18.5164,150200.0
2012-07-25 10:10:00,22.0,22.09,21.99,22.07,175000.0,18.508,18.5837,18.4996,18.5669,175000.0
2012-07-25 10:20:00,22.08,22.09,22.02,22.08,124600.0,18.5753,18.5837,18.5248,18.5753,124600.0
2012-07-25 10:30:00,22.08,22.09,22.05,22.08,113600.0,18.5753,18.5837,18.55,18.5753,113600.0
2012-07-25 10:40:00,22.08,22.09,22.0,22.0,132200.0,18.5753,18.5837,18.508,18.508,132200.0
2012-07-25 10:50:00,22.0,22.03,21.94,21.98,152600.0,18.508,18.5332,18.4575,18.4911,152600.0
2012-07-25 11:00:00,21.98,22.03,21.97,22.02,122000.0,18.4911,18.5332,18.4827,18.5248,122000.0
2012-07-25 11:10:00,22.02,22.05,22.0,22.01,121200.0,18.5248,18.55,18.508,18.5164,121200.0
2012-07-25 11:20:00,22.0,22.03,21.99,22.0,132800.0,18.508,18.5332,18.4996,18.508,132800.0
2012-07-25 11:30:00,22.0,22.03,21.99,22.03,141400.0,18.508,18.5332,18.4996,18.5332,141400.0
2012-07-25 11:40:00,22.03,22.03,21.97,21.97,100600.0,18.5332,18.5332,18.4827,18.4827,100600.0
2012-07-25 11:50:00,21.97,21.99,21.95,21.95,120400.0,18.4827,18.4996,18.4659,18.4659,120400.0
2012-07-25 12:00:00,21.95,21.99,21.95,21.97,91200.0,18.4659,18.4996,18.4659,18.4827,91200.0
2012-07-25 12:10:00,21.97,21.98,21.93,21.94,73000.0,18.4827,18.4911,18.4491,18.4575,73000.0
2012-07-25 12:20:00,21.94,21.97,21.94,21.96,60200.0,18.4575,18.4827,18.4575,18.4743,60200.0
2012-07-25 12:30:00,21.96,22.0,21.96,21.99,55800.0,18.4743,18.508,18.4743,18.4996,55800.0
2012-07-25 12:40:00,21.99,22.02,21.98,22.0,100200.0,18.4996,18.5248,18.4911,18.508,100200.0
2012-07-25 12:50:00,22.0,22.0,21.99,22.0,57400.0,18.508,18.508,18.4996,18.508,57400.0
2012-07-25 13:00:00,21.99,22.02,21.99,22.0,74800.0,18.4996,18.5248,18.4996,18.508,74800.0
2012-07-25 13:10:00,22.01,22.06,22.01,22.05,46400.0,18.5164,18.5585,18.5164,18.55,46400.0
2012-07-25 13:20:00,22.05,22.07,22.04,22.07,90400.0,18.55,18.5669,18.5416,18.5669,90400.0
2012-07-25 13:30:00,22.07,22.12,22.05,22.11,103600.0,18.5669,18.6089,18.55,18.6005,103600.0
2012-07-25 13:40:00,22.11,22.11,22.08,22.08,58000.0,18.6005,18.6005,18.5753,18.5753,58000.0
2012-07-25 13:50:00,22.08,22.14,22.07,22.14,115800.0,18.5753,18.6258,18.5669,18.6258,115800.0
2012-07-25 14:00:00,22.14,22.16,22.12,22.15,82400.0,18.6258,18.6426,18.6089,18.6342,82400.0
2012-07-25 14:10:00,22.15,22.17,22.13,22.15,81000.0,18.6342,18.651,18.6173,18.6342,81000.0
2012-07-25 14:20:00,22.15,22.2,22.15,22.18,67400.0,18.6342,18.6762,18.6342,18.6594,67400.0
2012-07-25 14:30:00,22.18,22.23,22.16,22.19,90600.0,18.6594,18.7015,18.6426,18.6678,90600.0
2012-07-25 14:40:00,22.2,22.26,22.2,22.25,322000.0,18.6762,18.7267,18.6762,18.7183,322000.0
2012-07-25 14:50:00,22.25,22.26,22.2,22.2,159000.0,18.7183,18.7267,18.6762,18.6762,159000.0
2012-07-25 15:00:00,22.2,22.25,22.19,22.22,330800.0,18.6762,18.7183,18.6678,18.6931,330800.0
2012-07-25 15:10:00,22.22,22.23,22.18,22.21,316200.0,18.6931,18.7015,18.6594,18.6846,316200.0
2012-07-25 15:20:00,22.21,22.21,22.16,22.2,209000.0,18.6846,18.6846,18.6426,18.6762,209000.0
2012-07-25 15:30:00,22.19,22.2,22.14,22.15,220200.0,18.6678,18.6762,18.6258,18.6342,220200.0
2012-07-25 15:40:00,22.15,22.25,22.12,22.14,529400.0,18.6342,18.7183,18.6089,18.6258,529400.0
2012-07-25 15:50:00,22.15,22.16,22.12,22.14,440600.0,18.6342,18.6426,18.6089,18.6258,440600.0
2012-07-26 09:30:00,22.23,22.29,22.06,22.08,636000.0,18.7015,18.7519,18.5585,18.5753,636000.0
2012-07-26 09:40:00,22.08,22.21,22.07,22.19,394200.0,18.5753,18.6846,18.5669,18.6678,394200.0
2012-07-26 09:50:00,22.2,22.31,22.2,22.28,192800.0,18.6762,18.7688,18.6762,18.7435,192800.0
2012-07-26 10:00:00,22.27,22.3,22.2,22.25,246200.0,18.7351,18.7604,18.6762,18.7183,246200.0
2012-07-26 10:10:00,22.25,22.26,22.15,22.18,272000.0,18.7183,18.7267,18.6342,18.6594,272000.0
2012-07-26 10:20:00,22.2,22.24,22.18,22.21,138400.0,18.6762,18.7099,18.6594,18.6846,138400.0
2012-07-26 10:30:00,22.21,22.25,22.06,22.06,310800.0,18.6846,18.7183,18.5585,18.5585,310800.0
2012-07-26 10:40:00,22.06,22.1,22.03,22.03,209800.0,18.5585,18.5921,18.5332,18.5332,209800.0
2012-07-26 10:50:00,22.03,22.03,21.95,21.97,325400.0,18.5332,18.5332,18.4659,18.4827,325400.0
2012-07-26 11:00:00,21.97,22.01,21.95,22.0,214600.0,18.4827,18.5164,18.4659,18.508,214600.0
2012-07-26 11:10:00,22.0,22.0,21.94,21.96,248200.0,18.508,18.508,18.4575,18.4743,248200.0
2012-07-26 11:20:00,21.96,21.97,21.91,21.93,245400.0,18.4743,18.4827,18.4323,18.4491,245400.0
2012-07-26 11:30:00,21.93,21.96,21.92,21.93,152800.0,18.4491,18.4743,18.4407,18.4491,152800.0
2012-07-26 11:40:00,21.93,21.93,21.86,21.9,160200.0,18.4491,18.4491,18.3902,18.4238,160200.0
2012-07-26 11:50:00,21.9,21.9,21.85,21.87,230600.0,18.4238,18.4238,18.3818,18.3986,230600.0
2012-07-26 12:00:00,21.87,21.89,21.85,21.86,349800.0,18.3986,18.4154,18.3818,18.3902,349800.0
2012-07-26 12:10:00,21.86,21.91,21.85,21.91,178800.0,18.3902,18.4323,18.3818,18.4323,178800.0
2012-07-26 12:20:00,21.91,21.96,21.91,21.94,91400.0,18.4323,18.4743,18.4323,18.4575,91400.0
2012-07-26 12:30:00,21.94,22.0,21.93,22.0,113400.0,18.4575,18.508,18.4491,18.508,113400.0
2012-07-26 12:40:00,21.99,22.0,21.97,21.98,78200.0,18.4996,18.508,18.4827,18.4911,78200.0
2012-07-26 12:50:00,21.99,22.05,21.95,22.05,117200.0,18.4996,18.55,18.4659,18.55,117200.0
2012-07-26 13:00:00,22.04,22.08,22.03,22.03,146800.0,18.5416,18.5753,18.5332,18.5332,146800.0
2012-07-26 13:10:00,22.03,22.03,21.98,21.98,164200.0,18.5332,18.5332,18.4911,18.4911,164200.0
2012-07-26 13:20:00,21.98,22.02,21.96,21.98,170000.0,18.4911,18.5248,18.4743,18.4911,170000.0
2012-07-26 13:30:00,21.99,22.02,21.98,22.0,142400.0,18.4996,18.5248,18.4911,18.508,142400.0
2012-07-26 13:40:00,22.0,22.0,21.97,21.97,111400.0,18.508,18.508,18.4827,18.4827,111400.0
2012-07-26 13:50:00,21.97,22.0,21.95,21.98,186000.0,18.4827,18.508,18.4659,18.4911,186000.0
2012-07-26 14:00:00,21.98,22.05,21.96,22.04,374800.0,18.4911,18.55,18.4743,18.5416,374800.0
2012-07-26 14:10:00,22.04,22.07,22.03,22.06,228200.0,18.5416,18.5669,18.5332,18.5585,228200.0
2012-07-26 14:20:00,22.05,22.09,22.04,22.09,196200.0,18.55,18.5837,18.5416,18.5837,196200.0
2012-07-26 14:30:00,22.09,22.1,22.06,22.09,244200.0,18.5837,18.5921,18.5585,18.5837,244200.0
2012-07-26 14:40:00,22.09,22.16,22.06,22.13,221000.0,18.5837,18.6426,18.5585,18.6173,221000.0
2012-07-26 14:50:00,22.13,22.14,22.1,22.1,117200.0,18.6173,18.6258,18.5921,18.5921,117200.0
2012-07-26 15:00:00,22.1,22.13,22.09,22.09,141400.0,18.5921,18.6173,18.5837,18.5837,141400.0
2012-07-26 15:10:00,22.09,22.11,22.06,22.06,169200.0,18.5837,18.6005,18.5585,18.5585,169200.0
2012-07-26 15:20:00,22.06,22.08,22.03,22.08,224800.0,18.5585,18.5753,18.5332,18.5753,224800.0
2012-07-26 15:30:00,22.08,22.12,22.07,22.11,234800.0,18.5753,18.6089,18.5669,18.6005,234800.0
2012-07-26 15:40:00,22.11,22.16,22.11,22.12,472400.0,18.6005,18.6426,18.6005,18.6089,472400.0
2012-07-26 15:50:00,22.13,22.13,22.08,22.1,574200.0,18.6173,18.6173,18.5753,18.5921,574200.0
2012-07-27 09:30:00,22.25,22.38,22.07,22.32,560000.0,18.7183,18.8277,18.5669,18.7772,560000.0
2012-07-27 09:40:00,22.32,22.35,22.27,22.3,312600.0,18.7772,18.8024,18.7351,18.7604,312600.0
2012-07-27 09:50:00,22.31,22.43,22.29,22.43,212400.0,18.7688,18.8697,18.7519,18.8697,212400.0
2012-07-27 10:00:00,22.43,22.48,22.39,22.4,219600.0,18.8697,18.9118,18.8361,18.8445,219600.0
2012-07-27 10:10:00,22.41,22.47,22.38,22.43,148000.0,18.8529,18.9034,18.8277,18.8697,148000.0
2012-07-27 10:20:00,22.44,22.45,22.37,22.37,292800.0,18.8781,18.8865,18.8192,18.8192,292800.0
2012-07-27 10:30:00,22.37,22.42,22.32,22.34,253200.0,18.8192,18.8613,18.7772,18.794,253200.0
2012-07-27 10:40:00,22.34,22.34,22.32,22.32,173400.0,18.794,18.794,18.7772,18.7772,173400.0
2012-07-27 10:50:00,22.32,22.39,22.32,22.38,189800.0,18.7772,18.8361,18.7772,18.8277,189800.0
2012-07-27 11:00:00,22.38,22.39,22.34,22.35,146600.0,18.8277,18.8361,18.794,18.8024,146600.0
2012-07-27 11:10:00,22.35,22.36,22.3,22.33,336800.0,18.8024,18.8108,18.7604,18.7856,336800.0
2012-07-27 11:20:00,22.33,22.36,22.32,22.32,243600.0,18.7856,18.8108,18.7772,18.7772,243600.0
2012-07-27 11:30:00,22.32,22.34,22.27,22.27,203000.0,18.7772,18.794,18.7351,18.7351,203000.0
2012-07-27 11:40:00,22.26,22.32,22.25,22.31,112000.0,18.7267,18.7772,18.7183,18.7688,112000.0
2012-07-27 11:50:00,22.31,22.32,22.29,22.29,437600.0,18.7688,18.7772,18.7519,18.7519,437600.0
2012-07-27 12:00:00,22.29,22.31,22.28,22.29,112200.0,18.7519,18.7688,18.7435,18.7519,112200.0
2012-07-27 12:10:00,22.29,22.32,22.28,22.29,75600.0,18.7519,18.7772,18.7435,18.7519,75600.0
2012-07-27 12:20:00,22.29,22.32,22.27,22.27,246200.0,18.7519,18.7772,18.7351,18.7351,246200.0
2012-07-27 12:30:00,22.28,22.29,22.25,22.25,176600.0,18.7435,18.7519,18.7183,18.7183,176600.0
2012-07-27 12:40:00,22.25,22.29,22.25,22.28,84000.0,18.7183,18.7519,18.7183,18.7435,84000.0
2012-07-27 12:50:00,22.28,22.29,22.27,22.29,99400.0,18.7435,18.7519,18.7351,18.7519,99400.0
2012-07-27 13:00:00,22.28,22.32,22.28,22.32,68800.0,18.7435,18.7772,18.7435,18.7772,68800.0
2012-07-27 13:10:00,22.32,22.34,22.31,22.34,81000.0,18.7772,18.794,18.7688,18.794,81000.0
2012-07-27 13:20:00,22.34,22.45,22.32,22.43,195400.0,18.794,18.8865,18.7772,18.8697,195400.0
2012-07-27 13:30:00,22.43,22.45,22.38,22.43,436400.0,18.8697,18.8865,18.8277,18.8697,436400.0
2012-07-27 13:40:00,22.43,22.44,22.37,22.38,141200.0,18.8697,18.8781,18.8192,18.8277,141200.0
2012-07-27 13:50:00,22.37,22.43,22.36,22.42,130400.0,18.8192,18.8697,18.8108,18.8613,130400.0
2012-07-27 14:00:00,22.43,22.44,22.39,22.42,164800.0,18.8697,18.8781,18.8361,18.8613,164800.0
2012-07-27 14:10:00,22.42,22.42,22.36,22.36,115800.0,18.8613,18.8613,18.8108,18.8108,115800.0
2012-07-27 14:20:00,22.36,22.39,22.34,22.36,186200.0,18.8108,18.8361,18.794,18.8108,186200.0
2012-07-27 14:30:00,22.36,22.38,22.33,22.35,141600.0,18.8108,18.8277,18.7856,18.8024,141600.0
2012-07-27 14:40:00,22.35,22.38,22.34,22.36,210600.0,18.8024,18.8277,18.794,18.8108,210600.0
2012-07-27 14:50:00,22.36,22.39,22.36,22.36,172600.0,18.8108,18.8361,18.8108,18.8108,172600.0
2012-07-27 15:00:00,22.36,22.42,22.36,22.41,174600.0,18.8108,18.8613,18.8108,18.8529,174600.0
2012-07-27 15:10:00,22.41,22.45,22.4,22.43,167000.0,18.8529,18.8865,18.8445,18.8697,167000.0
2012-07-27 15:20:00,22.43,22.43,22.39,22.41,220200.0,18.8697,18.8697,18.8361,18.8529,220200.0
2012-07-27 15:30:00,22.41,22.43,22.39,22.41,243400.0,18.8529,18.8697,18.8361,18.8529,243400.0
2012-07-27 15:40:00,22.41,22.43,22.38,22.38,384200.0,18.8529,18.8697,18.8277,18.8277,384200.0
2012-07-27 15:50:00,22.38,22.4,22.32,22.36,853200.0,18.8277,18.8445,18.7772,18.8108,853200.0
2012-07-30 09:30:00,22.39,22.5,22.38,22.49,307400.0,18.8361,18.9286,18.8277,18.9202,307400.0
2012-07-30 09:40:00,22.49,22.6,22.49,22.59,299000.0,18.9202,19.0127,18.9202,19.0043,299000.0
2012-07-30 09:50:00,22.59,22.63,22.53,22.63,206800.0,19.0043,19.038,18.9538,19.038,206800.0
2012-07-30 10:00:00,22.62,22.65,22.57,22.59,149000.0,19.0296,19.0548,18.9875,19.0043,149000.0
2012-07-30 10:10:00,22.6,22.61,22.57,22.59,173400.0,19.0127,19.0212,18.9875,19.0043,173400.0
2012-07-30 10:20:00,22.59,22.61,22.56,22.59,325000.0,19.0043,19.0212,18.9791,19.0043,325000.0
2012-07-30 10:30:00,22.6,22.6,22.53,22.55,207600.0,19.0127,19.0127,18.9538,18.9707,207600.0
2012-07-30 10:40:00,22.55,22.55,22.46,22.47,141000.0,18.9707,18.9707,18.895,18.9034,141000.0
2012-07-30 10:50:00,22.47,22.49,22.42,22.44,235000.0,18.9034,18.9202,18.8613,18.8781,235000.0
2012-07-30 11:00:00,22.45,22.52,22.44,22.5,152400.0,18.8865,18.9454,18.8781,18.9286,152400.0
2012-07-30 11:10:00,22.5,22.51,22.42,22.43,201000.0,18.9286,18.937,18.8613,18.8697,201000.0
2012-07-30 11:20:00,22.43,22.47,22.42,22.44,181600.0,18.8697,18.9034,18.8613,18.8781,181600.0
2012-07-30 11:30:00,22.43,22.43,22.36,22.36,332000.0,18.8697,18.8697,18.8108,18.8108,332000.0
2012-07-30 11:40:00,22.36,22.39,22.35,22.38,188400.0,18.8108,18.8361,18.8024,18.8277,188400.0
2012-07-30 11:50:00,22.38,22.39,22.35,22.36,128200.0,18.8277,18.8361,18.8024,18.8108,128200.0
2012-07-30 12:00:00,22.36,22.4,22.34,22.39,163000.0,18.8108,18.8445,18.794,18.8361,163000.0
2012-07-30 12:10:00,22.39,22.47,22.39,22.47,198200.0,18.8361,18.9034,18.8361,18.9034,198200.0
2012-07-30 12:20:00,22.47,22.51,22.47,22.5,304800.0,18.9034,18.937,18.9034,18.9286,304800.0
2012-07-30 12:30:00,22.5,22.52,22.48,22.5,130600.0,18.9286,18.9454,18.9118,18.9286,130600.0
2012-07-30 12:40:00,22.5,22.55,22.5,22.51,87400.0,18.9286,18.9707,18.9286,18.937,87400.0
2012-07-30 12:50:00,22.52,22.57,22.5,22.53,118200.0,18.9454,18.9875,18.9286,18.9538,118200.0
2012-07-30 13:00:00,22.53,22.57,22.51,22.57,104600.0,18.9538,18.9875,18.937,18.9875,104600.0
2012-07-30 13:10:00,22.56,22.57,22.52,22.54,74800.0,18.9791,18.9875,18.9454,18.9623,74800.0
2012-07-30 13:20:00,22.55,22.56,22.52,22.53,78800.0,18.9707,18.9791,18.9454,18.9538,78800.0
2012-07-30 13:30:00,22.52,22.53,22.47,22.47,427600.0,18.9454,18.9538,18.9034,18.9034,427600.0
2012-07-30 13:40:00,22.47,22.49,22.43,22.48,181800.0,18.9034,18.9202,18.8697,18.9118,181800.0
2012-07-30 13:50:00,22.47,22.47,22.43,22.43,159000.0,18.9034,18.9034,18.8697,18.8697,159000.0
2012-07-30 14:00:00,22.43,22.44,22.39,22.42,147600.0,18.8697,18.8781,18.8361,18.8613,147600.0
2012-07-30 14:10:00,22.42,22.47,22.4,22.45,77400.0,18.8613,18.9034,18.8445,18.8865,77400.0
2012-07-30 14:20:00,22.46,22.49,22.41,22.43,105400.0,18.895,18.9202,18.8529,18.8697,105400.0
2012-07-30 14:30:00,22.43,22.45,22.39,22.41,99600.0,18.8697,18.8865,18.8361,18.8529,99600.0
2012-07-30 14:40:00,22.41,22.45,22.4,22.41,103400.0,18.8529,18.8865,18.8445,18.8529,103400.0
2012-07-30 14:50:00,22.41,22.45,22.41,22.45,126000.0,18.8529,18.8865,18.8529,18.8865,126000.0
2012-07-30 15:00:00,22.45,22.46,22.38,22.39,130800.0,18.8865,18.895,18.8277,18.8361,130800.0
2012-07-30 15:10:00,22.39,22.43,22.39,22.43,143800.0,18.8361,18.8697,18.8361,18.8697,143800.0
2012-07-30 15:20:00,22.43,22.44,22.42,22.44,162000.0,18.8697,18.8781,18.8613,18.8781,162000.0
2012-07-30 15:30:00,22.44,22.46,22.42,22.43,227800.0,18.8781,18.895,18.8613,18.8697,227800.0
2012-07-30 15:40:00,22.43,22.47,22.43,22.45,293400.0,18.8697,18.9034,18.8697,18.8865,293400.0
2012-07-30 15:50:00,22.45,22.48,22.43,22.45,519800.0,18.8865,18.9118,18.8697,18.8865,519800.0
2012-07-31 09:30:00,22.35,22.43,22.14,22.4,254800.0,18.8024,18.8697,18.6258,18.8445,254800.0
2012-07-31 09:40:00,22.4,22.52,22.34,22.4,315000.0,18.8445,18.9454,18.794,18.8445,315000.0
2012-07-31 09:50:00,22.4,22.46,22.35,22.42,122600.0,18.8445,18.895,18.8024,18.8613,122600.0
2012-07-31 10:00:00,22.42,22.49,22.28,22.28,265000.0,18.8613,18.9202,18.7435,18.7435,265000.0
2012-07-31 10:10:00,22.28,22.3,22.21,22.27,217400.0,18.7435,18.7604,18.6846,18.7351,217400.0
2012-07-31 10:20:00,22.27,22.33,22.24,22.31,280200.0,18.7351,18.7856,18.7099,18.7688,280200.0
2012-07-31 10:30:00,22.31,22.35,22.3,22.31,324400.0,18.7688,18.8024,18.7604,18.7688,324400.0
2012-07-31 10:40:00,22.31,22.38,22.31,22.36,170600.0,18.7688,18.8277,18.7688,18.8108,170600.0
2012-07-31 10:50:00,22.36,22.38,22.31,22.32,246000.0,18.8108,18.8277,18.7688,18.7772,246000.0
2012-07-31 11:00:00,22.32,22.34,22.28,22.28,115400.0,18.7772,18.794,18.7435,18.7435,115400.0
2012-07-31 11:10:00,22.28,22.34,22.28,22.3,330400.0,18.7435,18.794,18.7435,18.7604,330400.0
2012-07-31 11:20:00,22.3,22.34,22.3,22.32,79600.0,18.7604,18.794,18.7604,18.7772,79600.0
2012-07-31 11:30:00,22.31,22.32,22.28,22.29,135600.0,18.7688,18.7772,18.7435,18.7519,135600.0
2012-07-31 11:40:00,22.28,22.3,22.25,22.25,144800.0,18.7435,18.7604,18.7183,18.7183,144800.0
2012-07-31 11:50:00,22.26,22.29,22.25,22.29,81000.0,18.7267,18.7519,18.7183,18.7519,81000.0
2012-07-31 12:00:00,22.28,22.28,22.22,22.25,133200.0,18.7435,18.7435,18.6931,18.7183,133200.0
2012-07-31 12:10:00,22.25,22.25,22.18,22.22,100800.0,18.7183,18.7183,18.6594,18.6931,100800.0
2012-07-31 12:20:00,22.22,22.26,22.21,22.23,151200.0,18.6931,18.7267,18.6846,18.7015,151200.0
2012-07-31 12:30:00,22.24,22.24,22.2,22.22,104400.0,18.7099,18.7099,18.6762,18.6931,104400.0
2012-07-31 12:40:00,22.22,22.23,22.16,22.19,63400.0,18.6931,18.7015,18.6426,18.6678,63400.0
2012-07-31 12:50:00,22.19,22.19,22.13,22.15,108800.0,18.6678,18.6678,18.6173,18.6342,108800.0
2012-07-31 13:00:00,22.15,22.15,22.1,22.11,230200.0,18.6342,18.6342,18.5921,18.6005,230200.0
2012-07-31 13:10:00,22.11,22.11,22.07,22.08,244200.0,18.6005,18.6005,18.5669,18.5753,244200.0
2012-07-31 13:20:00,22.08,22.14,22.07,22.11,144600.0,18.5753,18.6258,18.5669,18.6005,144600.0
2012-07-31 13:30:00,22.12,22.13,22.09,22.11,150800.0,18.6089,18.6173,18.5837,18.6005,150800.0
2012-07-31 13:40:00,22.11,22.11,22.09,22.1,98000.0,18.6005,18.6005,18.5837,18.5921,98000.0
2012-07-31 13:50:00,22.1,22.11,22.09,22.09,114000.0,18.5921,18.6005,18.5837,18.5837,114000.0
2012-07-31 14:00:00,22.09,22.15,22.08,22.15,126200.0,18.5837,18.6342,18.5753,18.6342,126200.0
2012-07-31 14:10:00,22.15,22.18,22.14,22.15,396800.0,18.6342,18.6594,18.6258,18.6342,396800.0
2012-07-31 14:20:00,22.15,22.19,22.15,22.19,315400.0,18.6342,18.6678,18.6342,18.6678,315400.0
2012-07-31 14:30:00,22.19,22.21,22.17,22.18,148000.0,18.6678,18.6846,18.651,18.6594,148000.0
2012-07-31 14:40:00,22.18,22.21,22.17,22.2,130600.0,18.6594,18.6846,18.651,18.6762,130600.0
2012-07-31 14:50:00,22.19,22.24,22.16,22.16,187800.0,18.6678,18.7099,18.6426,18.6426,187800.0
2012-07-31 15:00:00,22.16,22.17,22.14,22.17,206400.0,18.6426,18.651,18.6258,18.651,206400.0
2012-07-31 15:10:00,22.17,22.18,22.15,22.16,270800.0,18.651,18.6594,18.6342,18.6426,270800.0
2012-07-31 15:20:00,22.16,22.18,22.14,22.18,237400.0,18.6426,18.6594,18.6258,18.6594,237400.0
2012-07-31 15:30:00,22.18,22.18,22.13,22.15,298800.0,18.6594,18.6594,18.6173,18.6342,298800.0
2012-07-31 15:40:00,22.15,22.18,22.14,22.17,604800.0,18.6342,18.6594,18.6258,18.651,604800.0
2012-07-31 15:50:00,22.17,22.2,22.14,22.14,999000.0,18.651,18.6762,18.6258,18.6258,999000.0
2012-08-01 09:30:00,22.21,22.24,22.03,22.1,391000.0,18.6846,18.7099,18.5332,18.5921,391000.0
2012-08-01 09:40:00,22.1,22.12,22.0,22.08,230800.0,18.5921,18.6089,18.508,18.5753,230800.0
2012-08-01 09:50:00,22.08,22.1,22.02,22.02,275200.0,18.5753,18.5921,18.5248,18.5248,275200.0
2012-08-01 10:00:00,22.03,22.12,22.0,22.11,162400.0,18.5332,18.6089,18.508,18.6005,162400.0
2012-08-01 10:10:00,22.1,22.11,22.0,22.02,170800.0,18.5921,18.6005,18.508,18.5248,170800.0
2012-08-01 10:20:00,22.02,22.09,22.0,22.09,110000.0,18.5248,18.5837,18.508,18.5837,110000.0
2012-08-01 10:30:00,22.09,22.14,22.07,22.12,153200.0,18.5837,18.6258,18.5669,18.6089,153200.0
2012-08-01 10:40:00,22.13,22.18,22.11,22.13,201200.0,18.6173,18.6594,18.6005,18.6173,201200.0
2012-08-01 10:50:00,22.13,22.17,22.12,22.15,144400.0,18.6173,18.651,18.6089,18.6342,144400.0
2012-08-01 11:00:00,22.15,22.16,22.11,22.15,91000.0,18.6342,18.6426,18.6005,18.6342,91000.0
2012-08-01 11:10:00,22.15,22.16,22.11,22.15,81600.0,18.6342,18.6426,18.6005,18.6342,81600.0
2012-08-01 11:20:00,22.15,22.2,22.11,22.19,206800.0,18.6342,18.6762,18.6005,18.6678,206800.0
2012-08-01 11:30:00,22.18,22.23,22.18,22.21,153800.0,18.6594,18.7015,18.6594,18.6846,153800.0
2012-08-01 11:40:00,22.21,22.23,22.18,22.22,133000.0,18.6846,18.7015,18.6594,18.6931,133000.0
2012-08-01 11:50:00,22.23,22.24,22.2,22.2,96600.0,18.7015,18.7099,18.6762,18.6762,96600.0
2012-08-01 12:00:00,22.21,22.24,22.19,22.21,97800.0,18.6846,18.7099,18.6678,18.6846,97800.0
2012-08-01 12:10:00,22.21,22.22,22.16,22.18,101000.0,18.6846,18.6931,18.6426,18.6594,101000.0
2012-08-01 12:20:00,22.18,22.18,22.15,22.15,116800.0,18.6594,18.6594,18.6342,18.6342,116800.0
2012-08-01 12:30:00,22.14,22.15,22.08,22.09,103000.0,18.6258,18.6342,18.5753,18.5837,103000.0
2012-08-01 12:40:00,22.09,22.11,22.09,22.1,99400.0,18.5837,18.6005,18.5837,18.5921,99400.0
2012-08-01 12:50:00,22.1,22.13,22.09,22.09,120000.0,18.5921,18.6173,18.5837,18.5837,120000.0
2012-08-01 13:00:00,22.1,22.13,22.09,22.11,97200.0,18.5921,18.6173,18.5837,18.6005,97200.0
2012-08-01 13:10:00,22.11,22.13,22.09,22.09,80000.0,18.6005,18.6173,18.5837,18.5837,80000.0
2012-08-01 13:20:00,22.09,22.11,22.09,22.09,85000.0,18.5837,18.6005,18.5837,18.5837,85000.0
2012-08-01 13:30:00,22.09,22.1,22.08,22.1,58200.0,18.5837,18.5921,18.5753,18.5921,58200.0
2012-08-01 13:40:00,22.1,22.13,22.09,22.11,64800.0,18.5921,18.6173,18.5837,18.6005,64800.0
2012-08-01 13:50:00,22.11,22.14,22.11,22.11,72800.0,18.6005,18.6258,18.6005,18.6005,72800.0
2012-08-01 14:00:00,22.11,22.11,22.07,22.09,112400.0,18.6005,18.6005,18.5669,18.5837,112400.0
2012-08-01 14:10:00,22.09,22.1,21.94,21.97,336200.0,18.5837,18.5921,18.4575,18.4827,336200.0
2012-08-01 14:20:00,21.97,22.03,21.97,22.02,327800.0,18.4827,18.5332,18.4827,18.5248,327800.0
2012-08-01 14:30:00,22.02,22.08,21.98,22.06,271200.0,18.5248,18.5753,18.4911,18.5585,271200.0
2012-08-01 14:40:00,22.06,22.09,22.0,22.04,180800.0,18.5585,18.5837,18.508,18.5416,180800.0
2012-08-01 14:50:00,22.04,22.07,22.01,22.04,147800.0,18.5416,18.5669,18.5164,18.5416,147800.0
2012-08-01 15:00:00,22.04,22.09,22.03,22.08,161600.0,18.5416,18.5837,18.5332,18.5753,161600.0
2012-08-01 15:10:00,22.08,22.09,22.05,22.08,128200.0,18.5753,18.5837,18.55,18.5753,128200.0
2012-08-01 15:20:00,22.08,22.11,22.05,22.1,140600.0,18.5753,18.6005,18.55,18.5921,140600.0
2012-08-01 15:30:00,22.1,22.11,22.04,22.08,260200.0,18.5921,18.6005,18.5416,18.5753,260200.0
2012-08-01 15:40:00,22.08,22.08,22.0,22.03,307400.0,18.5753,18.5753,18.508,18.5332,307400.0
2012-08-01 15:50:00,22.03,22.05,21.93,21.93,713200.0,18.5332,18.55,18.4491,18.4491,713200.0
2012-08-02 09:30:00,22.06,22.38,21.83,22.34,589200.0,18.5585,18.8277,18.365,18.794,589200.0
2012-08-02 09:40:00,22.34,22.49,22.26,22.4,670400.0,18.794,18.9202,18.7267,18.8445,670400.0
2012-08-02 09:50:00,22.39,22.39,22.27,22.31,496600.0,18.8361,18.8361,18.7351,18.7688,496600.0
2012-08-02 10:00:00,22.31,22.43,22.29,22.41,581600.0,18.7688,18.8697,18.7519,18.8529,581600.0
2012-08-02 10:10:00,22.41,22.42,22.35,22.38,243600.0,18.8529,18.8613,18.8024,18.8277,243600.0
2012-08-02 10:20:00,22.39,22.4,22.29,22.31,283600.0,18.8361,18.8445,18.7519,18.7688,283600.0
2012-08-02 10:30:00,22.3,22.33,22.28,22.32,362000.0,18.7604,18.7856,18.7435,18.7772,362000.0
2012-08-02 10:40:00,22.31,22.31,22.26,22.29,666600.0,18.7688,18.7688,18.7267,18.7519,666600.0
2012-08-02 10:50:00,22.29,22.33,22.24,22.25,472600.0,18.7519,18.7856,18.7099,18.7183,472600.0
2012-08-02 11:00:00,22.25,22.28,22.16,22.25,409200.0,18.7183,18.7435,18.6426,18.7183,409200.0
2012-08-02 11:10:00,22.25,22.27,22.2,22.24,292600.0,18.7183,18.7351,18.6762,18.7099,292600.0
2012-08-02 11:20:00,22.24,22.33,22.2,22.33,232200.0,18.7099,18.7856,18.6762,18.7856,232200.0
2012-08-02 11:30:00,22.33,22.33,22.25,22.28,231800.0,18.7856,18.7856,18.7183,18.7435,231800.0
2012-08-02 11:40:00,22.28,22.3,22.25,22.29,203600.0,18.7435,18.7604,18.7183,18.7519,203600.0
2012-08-02 11:50:00,22.29,22.35,22.23,22.33,468800.0,18.7519,18.8024,18.7015,18.7856,468800.0
2012-08-02 12:00:00,22.34,22.4,22.33,22.37,263200.0,18.794,18.8445,18.7856,18.8192,263200.0
2012-08-02 12:10:00,22.36,22.36,22.3,22.34,122000.0,18.8108,18.8108,18.7604,18.794,122000.0
2012-08-02 12:20:00,22.34,22.36,22.31,22.34,162400.0,18.794,18.8108,18.7688,18.794,162400.0
2012-08-02 12:30:00,22.34,22.36,22.3,22.36,291400.0,18.794,18.8108,18.7604,18.8108,291400.0
2012-08-02 12:40:00,22.36,22.4,22.32,22.37,200200.0,18.8108,18.8445,18.7772,18.8192,200200.0
2012-08-02 12:50:00,22.38,22.46,22.37,22.45,275200.0,18.8277,18.895,18.8192,18.8865,275200.0
2012-08-02 13:00:00,22.44,22.48,22.4,22.47,178800.0,18.8781,18.9118,18.8445,18.9034,178800.0
2012-08-02 13:10:00,22.47,22.49,22.46,22.49,200200.0,18.9034,18.9202,18.895,18.9202,200200.0
2012-08-02 13:20:00,22.48,22.53,22.48,22.51,241400.0,18.9118,18.9538,18.9118,18.937,241400.0
2012-08-02 13:30:00,22.51,22.54,22.5,22.53,234200.0,18.937,18.9623,18.9286,18.9538,234200.0
2012-08-02 13:40:00,22.52,22.56,22.5,22.53,212200.0,18.9454,18.9791,18.9286,18.9538,212200.0
2012-08-02 13:50:00,22.53,22.57,22.5,22.5,150800.0,18.9538,18.9875,18.9286,18.9286,150800.0
2012-08-02 14:00:00,22.5,22.52,22.46,22.47,187000.0,18.9286,18.9454,18.895,18.9034,187000.0
2012-08-02 14:10:00,22.47,22.49,22.45,22.47,137800.0,18.9034,18.9202,18.8865,18.9034,137800.0
2012-08-02 14:20:00,22.48,22.51,22.47,22.49,153000.0,18.9118,18.937,18.9034,18.9202,153000.0
2012-08-02 14:30:00,22.49,22.56,22.46,22.52,385000.0,18.9202,18.9791,18.895,18.9454,385000.0
2012-08-02 14:40:00,22.53,22.56,22.5,22.52,210000.0,18.9538,18.9791,18.9286,18.9454,210000.0
2012-08-02 14:50:00,22.52,22.58,22.5,22.53,267000.0,18.9454,18.9959,18.9286,18.9538,267000.0
2012-08-02 15:00:00,22.53,22.59,22.53,22.57,223600.0,18.9538,19.0043,18.9538,18.9875,223600.0
2012-08-02 15:10:00,22.58,22.6,22.53,22.58,403800.0,18.9959,19.0127,18.9538,18.9959,403800.0
2012-08-02 15:20:00,22.58,22.6,22.56,22.58,359000.0,18.9959,19.0127,18.9791,18.9959,359000.0
2012-08-02 15:30:00,22.58,22.61,22.54,22.55,387800.0,18.9959,19.0212,18.9623,18.9707,387800.0
2012-08-02 15:40:00,22.55,22.55,22.49,22.53,511600.0,18.9707,18.9707,18.9202,18.9538,511600.0
2012-08-02 15:50:00,22.53,22.59,22.5,22.51,1299400.0,18.9538,19.0043,18.9286,18.937,1299400.0
2012-08-03 09:30:00,22.71,22.75,22.61,22.63,477200.0,19.1053,19.1389,19.0212,19.038,477200.0
2012-08-03 09:40:00,22.63,22.7,22.58,22.63,478800.0,19.038,19.0969,18.9959,19.038,478800.0
2012-08-03 09:50:00,22.63,22.68,22.6,22.61,387800.0,19.038,19.08,19.0127,19.0212,387800.0
2012-08-03 10:00:00,22.61,22.65,22.53,22.6,311800.0,19.0212,19.0548,18.9538,19.0127,311800.0
2012-08-03 10:10:00,22.6,22.63,22.6,22.61,222800.0,19.0127,19.038,19.0127,19.0212,222800.0
2012-08-03 10:20:00,22.61,22.71,22.6,22.7,243000.0,19.0212,19.1053,19.0127,19.0969,243000.0
2012-08-03 10:30:00,22.7,22.72,22.66,22.71,246600.0,19.0969,19.1137,19.0632,19.1053,246600.0
2012-08-03 10:40:00,22.71,22.72,22.62,22.65,249000.0,19.1053,19.1137,19.0296,19.0548,249000.0
2012-08-03 10:50:00,22.65,22.66,22.6,22.65,134800.0,19.0548,19.0632,19.0127,19.0548,134800.0
2012-08-03 11:00:00,22.65,22.66,22.61,22.63,78800.0,19.0548,19.0632,19.0212,19.038,78800.0
2012-08-03 11:10:00,22.62,22.69,22.61,22.66,138400.0,19.0296,19.0885,19.0212,19.0632,138400.0
2012-08-03 11:20:00,22.65,22.69,22.65,22.68,113800.0,19.0548,19.0885,19.0548,19.08,113800.0
2012-08-03 11:30:00,22.68,22.75,22.68,22.72,160400.0,19.08,19.1389,19.08,19.1137,160400.0
2012-08-03 11:40:00,22.72,22.72,22.63,22.63,246200.0,19.1137,19.1137,19.038,19.038,246200.0
2012-08-03 11:50:00,22.63,22.68,22.6,22.64,187400.0,19.038,19.08,19.0127,19.0464,187400.0
2012-08-03 12:00:00,22.64,22.68,22.61,22.66,137800.0,19.0464,19.08,19.0212,19.0632,137800.0
2012-08-03 12:10:00,22.66,22.71,22.64,22.71,133400.0,19.0632,19.1053,19.0464,19.1053,133400.0
2012-08-03 12:20:00,22.71,22.71,22.6,22.62,340200.0,19.1053,19.1053,19.0127,19.0296,340200.0
2012-08-03 12:30:00,22.61,22.68,22.61,22.65,106000.0,19.0212,19.08,19.0212,19.0548,106000.0
2012-08-03 12:40:00,22.65,22.66,22.63,22.65,119600.0,19.0548,19.0632,19.038,19.0548,119600.0
2012-08-03 12:50:00,22.64,22.68,22.64,22.65,187800.0,19.0464,19.08,19.0464,19.0548,187800.0
2012-08-03 13:00:00,22.65,22.68,22.61,22.68,126400.0,19.0548,19.08,19.0212,19.08,126400.0
2012-08-03 13:10:00,22.67,22.7,22.67,22.68,127200.0,19.0716,19.0969,19.0716,19.08,127200.0
2012-08-03 13:20:00,22.68,22.7,22.65,22.67,96800.0,19.08,19.0969,19.0548,19.0716,96800.0
2012-08-03 13:30:00,22.66,22.71,22.66,22.69,110200.0,19.0632,19.1053,19.0632,19.0885,110200.0
2012-08-03 13:40:00,22.68,22.7,22.65,22.65,331800.0,19.08,19.0969,19.0548,19.0548,331800.0
2012-08-03 13:50:00,22.65,22.66,22.6,22.62,214600.0,19.0548,19.0632,19.0127,19.0296,214600.0
2012-08-03 14:00:00,22.62,22.63,22.6,22.61,178400.0,19.0296,19.038,19.0127,19.0212,178400.0
2012-08-03 14:10:00,22.61,22.7,22.61,22.7,107400.0,19.0212,19.0969,19.0212,19.0969,107400.0
2012-08-03 14:20:00,22.7,22.72,22.67,22.69,155600.0,19.0969,19.1137,19.0716,19.0885,155600.0
2012-08-03 14:30:00,22.68,22.7,22.65,22.65,145000.0,19.08,19.0969,19.0548,19.0548,145000.0
2012-08-03 14:40:00,22.65,22.67,22.63,22.65,187000.0,19.0548,19.0716,19.038,19.0548,187000.0
2012-08-03 14:50:00,22.65,22.66,22.63,22.63,130200.0,19.0548,19.0632,19.038,19.038,130200.0
2012-08-03 15:00:00,22.64,22.64,22.61,22.63,204800.0,19.0464,19.0464,19.0212,19.038,204800.0
2012-08-03 15:10:00,22.63,22.63,22.56,22.61,327000.0,19.038,19.038,18.9791,19.0212,327000.0
2012-08-03 15:20:00,22.61,22.61,22.59,22.59,215400.0,19.0212,19.0212,19.0043,19.0043,215400.0
2012-08-03 15:30:00,22.59,22.6,22.55,22.59,384200.0,19.0043,19.0127,18.9707,19.0043,384200.0
2012-08-03 15:40:00,22.58,22.61,22.55,22.6,392800.0,18.9959,19.0212,18.9707,19.0127,392800.0
2012-08-03 15:50:00,22.6,22.6,22.5,22.56,898200.0,19.0127,19.0127,18.9286,18.9791,898200.0
2012-08-06 09:30:00,22.63,22.65,22.5,22.62,343800.0,19.038,19.0548,18.9286,19.0296,343800.0
2012-08-06 09:40:00,22.61,22.66,22.58,22.6,305800.0,19.0212,19.0632,18.9959,19.0127,305800.0
2012-08-06 09:50:00,22.6,22.64,22.58,22.6,226000.0,19.0127,19.0464,18.9959,19.0127,226000.0
2012-08-06 10:00:00,22.6,22.67,22.59,22.65,297600.0,19.0127,19.0716,19.0043,19.0548,297600.0
2012-08-06 10:10:00,22.64,22.66,22.61,22.62,135000.0,19.0464,19.0632,19.0212,19.0296,135000.0
2012-08-06 10:20:00,22.63,22.63,22.59,22.63,184000.0,19.038,19.038,19.0043,19.038,184000.0
2012-08-06 10:30:00,22.63,22.64,22.54,22.54,118600.0,19.038,19.0464,18.9623,18.9623,118600.0
2012-08-06 10:40:00,22.54,22.59,22.52,22.58,154000.0,18.9623,19.0043,18.9454,18.9959,154000.0
2012-08-06 10:50:00,22.58,22.6,22.5,22.5,372200.0,18.9959,19.0127,18.9286,18.9286,372200.0
2012-08-06 11:00:00,22.5,22.59,22.5,22.56,178000.0,18.9286,19.0043,18.9286,18.9791,178000.0
2012-08-06 11:10:00,22.56,22.64,22.56,22.62,185600.0,18.9791,19.0464,18.9791,19.0296,185600.0
2012-08-06 11:20:00,22.62,22.66,22.61,22.62,280000.0,19.0296,19.0632,19.0212,19.0296,280000.0
2012-08-06 11:30:00,22.62,22.67,22.61,22.65,153000.0,19.0296,19.0716,19.0212,19.0548,153000.0
2012-08-06 11:40:00,22.65,22.67,22.64,22.66,163800.0,19.0548,19.0716,19.0464,19.0632,163800.0
2012-08-06 11:50:00,22.65,22.68,22.64,22.66,86000.0,19.0548,19.08,19.0464,19.0632,86000.0
2012-08-06 12:00:00,22.66,22.68,22.65,22.66,111000.0,19.0632,19.08,19.0548,19.0632,111000.0
2012-08-06 12:10:00,22.66,22.68,22.66,22.68,161800.0,19.0632,19.08,19.0632,19.08,161800.0
2012-08-06 12:20:00,22.67,22.7,22.67,22.69,80400.0,19.0716,19.0969,19.0716,19.0885,80400.0
2012-08-06 12:30:00,22.68,22.7,22.67,22.68,173600.0,19.08,19.0969,19.0716,19.08,173600.0
2012-08-06 12:40:00,22.69,22.7,22.68,22.7,75800.0,19.0885,19.0969,19.08,19.0969,75800.0
2012-08-06 12:50:00,22.7,22.72,22.7,22.7,86800.0,19.0969,19.1137,19.0969,19.0969,86800.0
2012-08-06 13:00:00,22.7,22.71,22.7,22.7,42600.0,19.0969,19.1053,19.0969,19.0969,42600.0
2012-08-06 13:10:00,22.7,22.71,22.68,22.68,192600.0,19.0969,19.1053,19.08,19.08,192600.0
2012-08-06 13:20:00,22.68,22.71,22.67,22.69,70800.0,19.08,19.1053,19.0716,19.0885,70800.0
2012-08-06 13:30:00,22.7,22.72,22.68,22.68,80400.0,19.0969,19.1137,19.08,19.08,80400.0
2012-08-06 13:40:00,22.68,22.7,22.66,22.66,168400.0,19.08,19.0969,19.0632,19.0632,168400.0
2012-08-06 13:50:00,22.66,22.7,22.66,22.67,140600.0,19.0632,19.0969,19.0632,19.0716,140600.0
2012-08-06 14:00:00,22.67,22.72,22.67,22.71,155800.0,19.0716,19.1137,19.0716,19.1053,155800.0
2012-08-06 14:10:00,22.71,22.72,22.7,22.7,95800.0,19.1053,19.1137,19.0969,19.0969,95800.0
2012-08-06 14:20:00,22.7,22.72,22.68,22.71,266600.0,19.0969,19.1137,19.08,19.1053,266600.0
2012-08-06 14:30:00,22.71,22.72,22.69,22.71,113400.0,19.1053,19.1137,19.0885,19.1053,113400.0
2012-08-06 14:40:00,22.71,22.71,22.68,22.71,116200.0,19.1053,19.1053,19.08,19.1053,116200.0
2012-08-06 14:50:00,22.71,22.71,22.67,22.68,136000.0,19.1053,19.1053,19.0716,19.08,136000.0
2012-08-06 15:00:00,22.68,22.7,22.67,22.68,258200.0,19.08,19.0969,19.0716,19.08,258200.0
2012-08-06 15:10:00,22.68,22.69,22.65,22.67,150600.0,19.08,19.0885,19.0548,19.0716,150600.0
2012-08-06 15:20:00,22.67,22.69,22.66,22.67,93200.0,19.0716,19.0885,19.0632,19.0716,93200.0
2012-08-06 15:30:00,22.67,22.68,22.64,22.66,178200.0,19.0716,19.08,19.0464,19.0632,178200.0
2012-08-06 15:40:00,22.66,22.67,22.63,22.66,351200.0,19.0632,19.0716,19.038,19.0632,351200.0
2012-08-06 15:50:00,22.66,22.67,22.61,22.62,412800.0,19.0632,19.0716,19.0212,19.0296,412800.0
2012-08-07 09:30:00,22.59,22.73,22.5,22.5,335000.0,19.0527,19.1708,18.9768,18.9768,335000.0
2012-08-07 09:40:00,22.51,22.53,22.43,22.5,256400.0,18.9853,19.0021,18.9178,18.9768,256400.0
2012-08-07 09:50:00,22.5,22.54,22.49,22.5,178200.0,18.9768,19.0106,18.9684,18.9768,178200.0
2012-08-07 10:00:00,22.5,22.51,22.45,22.5,342000.0,18.9768,18.9853,18.9347,18.9768,342000.0
2012-08-07 10:10:00,22.5,22.52,22.48,22.5,197000.0,18.9768,18.9937,18.96,18.9768,197000.0
2012-08-07 10:20:00,22.5,22.61,22.48,22.6,150400.0,18.9768,19.0696,18.96,19.0612,150400.0
2012-08-07 10:30:00,22.6,22.65,22.59,22.62,216200.0,19.0612,19.1033,19.0527,19.078,216200.0
2012-08-07 10:40:00,22.62,22.67,22.61,22.63,187600.0,19.078,19.1202,19.0696,19.0865,187600.0
2012-08-07 10:50:00,22.62,22.65,22.61,22.63,144800.0,19.078,19.1033,19.0696,19.0865,144800.0
2012-08-07 11:00:00,22.63,22.65,22.61,22.64,95000.0,19.0865,19.1033,19.0696,19.0949,95000.0
2012-08-07 11:10:00,22.64,22.65,22.59,22.59,137200.0,19.0949,19.1033,19.0527,19.0527,137200.0
2012-08-07 11:20:00,22.6,22.61,22.54,22.58,250000.0,19.0612,19.0696,19.0106,19.0443,250000.0
2012-08-07 11:30:00,22.58,22.6,22.57,22.58,109600.0,19.0443,19.0612,19.0359,19.0443,109600.0
2012-08-07 11:40:00,22.58,22.59,22.55,22.56,199200.0,19.0443,19.0527,19.019,19.0274,199200.0
2012-08-07 11:50:00,22.57,22.58,22.5,22.54,230200.0,19.0359,19.0443,18.9768,19.0106,230200.0
2012-08-07 12:00:00,22.54,22.61,22.54,22.61,154000.0,19.0106,19.0696,19.0106,19.0696,154000.0
2012-08-07 12:10:00,22.61,22.61,22.58,22.6,130400.0,19.0696,19.0696,19.0443,19.0612,130400.0
2012-08-07 12:20:00,22.6,22.61,22.57,22.58,157400.0,19.0612,19.0696,19.0359,19.0443,157400.0
2012-08-07 12:30:00,22.58,22.6,22.57,22.6,200000.0,19.0443,19.0612,19.0359,19.0612,200000.0
2012-08-07 12:40:00,22.6,22.6,22.59,22.59,92800.0,19.0612,19.0612,19.0527,19.0527,92800.0
2012-08-07 12:50:00,22.59,22.6,22.56,22.57,164400.0,19.0527,19.0612,19.0274,19.0359,164400.0
2012-08-07 13:00:00,22.57,22.59,22.56,22.58,82200.0,19.0359,19.0527,19.0274,19.0443,82200.0
2012-08-07 13:10:00,22.58,22.6,22.57,22.6,54600.0,19.0443,19.0612,19.0359,19.0612,54600.0
2012-08-07 13:20:00,22.6,22.6,22.6,22.6,44800.0,19.0612,19.0612,19.0612,19.0612,44800.0
2012-08-07 13:30:00,22.6,22.63,22.6,22.63,181800.0,19.0612,19.0865,19.0612,19.0865,181800.0
2012-08-07 13:40:00,22.63,22.67,22.63,22.65,167000.0,19.0865,19.1202,19.0865,19.1033,167000.0
2012-08-07 13:50:00,22.65,22.65,22.62,22.63,265400.0,19.1033,19.1033,19.078,19.0865,265400.0
2012-08-07 14:00:00,22.63,22.66,22.63,22.65,105600.0,19.0865,19.1118,19.0865,19.1033,105600.0
2012-08-07 14:10:00,22.65,22.67,22.65,22.65,156400.0,19.1033,19.1202,19.1033,19.1033,156400.0
2012-08-07 14:20:00,22.66,22.66,22.62,22.62,109000.0,19.1118,19.1118,19.078,19.078,109000.0
2012-08-07 14:30:00,22.62,22.66,22.62,22.65,117600.0,19.078,19.1118,19.078,19.1033,117600.0
2012-08-07 14:40:00,22.65,22.66,22.64,22.65,118000.0,19.1033,19.1118,19.0949,19.1033,118000.0
2012-08-07 14:50:00,22.65,22.66,22.64,22.65,187200.0,19.1033,19.1118,19.0949,19.1033,187200.0
2012-08-07 15:00:00,22.65,22.65,22.62,22.64,151200.0,19.1033,19.1033,19.078,19.0949,151200.0
2012-08-07 15:10:00,22.64,22.65,22.58,22.58,246200.0,19.0949,19.1033,19.0443,19.0443,246200.0
2012-08-07 15:20:00,22.58,22.61,22.58,22.6,213200.0,19.0443,19.0696,19.0443,19.0612,213200.0
2012-08-07 15:30:00,22.6,22.6,22.58,22.6,383800.0,19.0612,19.0612,19.0443,19.0612,383800.0
2012-08-07 15:40:00,22.6,22.6,22.58,22.59,582400.0,19.0612,19.0612,19.0443,19.0527,582400.0
2012-08-07 15:50:00,22.59,22.61,22.56,22.56,779600.0,19.0527,19.0696,19.0274,19.0274,779600.0
2012-08-08 09:30:00,22.51,22.55,22.46,22.53,310400.0,18.9853,19.019,18.9431,19.0021,310400.0
2012-08-08 09:40:00,22.53,22.57,22.5,22.57,88600.0,19.0021,19.0359,18.9768,19.0359,88600.0
2012-08-08 09:50:00,22.57,22.58,22.5,22.54,224800.0,19.0359,19.0443,18.9768,19.0106,224800.0
2012-08-08 10:00:00,22.54,22.56,22.5,22.53,336600.0,19.0106,19.0274,18.9768,19.0021,336600.0
2012-08-08 10:10:00,22.53,22.59,22.53,22.54,350600.0,19.0021,19.0527,19.0021,19.0106,350600.0
2012-08-08 10:20:00,22.54,22.57,22.48,22.48,203000.0,19.0106,19.0359,18.96,18.96,203000.0
2012-08-08 10:30:00,22.48,22.5,22.47,22.48,107800.0,18.96,18.9768,18.9515,18.96,107800.0
2012-08-08 10:40:00,22.48,22.51,22.48,22.49,324400.0,18.96,18.9853,18.96,18.9684,324400.0
2012-08-08 10:50:00,22.49,22.51,22.47,22.5,217600.0,18.9684,18.9853,18.9515,18.9768,217600.0
2012-08-08 11:00:00,22.5,22.51,22.48,22.48,124800.0,18.9768,18.9853,18.96,18.96,124800.0
2012-08-08 11:10:00,22.49,22.52,22.49,22.5,638400.0,18.9684,18.9937,18.9684,18.9768,638400.0
2012-08-08 11:20:00,22.5,22.53,22.49,22.52,200400.0,18.9768,19.0021,18.9684,18.9937,200400.0
2012-08-08 11:30:00,22.52,22.58,22.52,22.58,163200.0,18.9937,19.0443,18.9937,19.0443,163200.0
2012-08-08 11:40:00,22.58,22.59,22.56,22.56,262400.0,19.0443,19.0527,19.0274,19.0274,262400.0
2012-08-08 11:50:00,22.56,22.59,22.56,22.56,181800.0,19.0274,19.0527,19.0274,19.0274,181800.0
2012-08-08 12:00:00,22.56,22.58,22.55,22.57,279800.0,19.0274,19.0443,19.019,19.0359,279800.0
2012-08-08 12:10:00,22.57,22.6,22.57,22.6,225800.0,19.0359,19.0612,19.0359,19.0612,225800.0
2012-08-08 12:20:00,22.59,22.6,22.57,22.57,107600.0,19.0527,19.0612,19.0359,19.0359,107600.0
2012-08-08 12:30:00,22.58,22.59,22.55,22.56,272600.0,19.0443,19.0527,19.019,19.0274,272600.0
2012-08-08 12:40:00,22.55,22.55,22.49,22.49,167600.0,19.019,19.019,18.9684,18.9684,167600.0
2012-08-08 12:50:00,22.49,22.54,22.48,22.54,168400.0,18.9684,19.0106,18.96,19.0106,168400.0
2012-08-08 13:00:00,22.54,22.55,22.51,22.53,164200.0,19.0106,19.019,18.9853,19.0021,164200.0
2012-08-08 13:10:00,22.53,22.56,22.5,22.52,138000.0,19.0021,19.0274,18.9768,18.9937,138000.0
2012-08-08 13:20:00,22.52,22.53,22.5,22.52,95200.0,18.9937,19.0021,18.9768,18.9937,95200.0
2012-08-08 13:30:00,22.52,22.55,22.5,22.52,383000.0,18.9937,19.019,18.9768,18.9937,383000.0
2012-08-08 13:40:00,22.53,22.56,22.52,22.53,353000.0,19.0021,19.0274,18.9937,19.0021,353000.0
2012-08-08 13:50:00,22.53,22.57,22.53,22.57,114600.0,19.0021,19.0359,19.0021,19.0359,114600.0
2012-08-08 14:00:00,22.57,22.59,22.54,22.54,232800.0,19.0359,19.0527,19.0106,19.0106,232800.0
2012-08-08 14:10:00,22.54,22.56,22.52,22.52,216200.0,19.0106,19.0274,18.9937,18.9937,216200.0
2012-08-08 14:20:00,22.53,22.53,22.49,22.5,391400.0,19.0021,19.0021,18.9684,18.9768,391400.0
2012-08-08 14:30:00,22.5,22.54,22.5,22.54,179800.0,18.9768,19.0106,18.9768,19.0106,179800.0
2012-08-08 14:40:00,22.54,22.55,22.5,22.52,159000.0,19.0106,19.019,18.9768,18.9937,159000.0
2012-08-08 14:50:00,22.51,22.54,22.5,22.54,144000.0,18.9853,19.0106,18.9768,19.0106,144000.0
2012-08-08 15:00:00,22.54,22.56,22.52,22.54,357800.0,19.0106,19.0274,18.9937,19.0106,357800.0
2012-08-08 15:10:00,22.54,22.57,22.53,22.57,233800.0,19.0106,19.0359,19.0021,19.0359,233800.0
2012-08-08 15:20:00,22.56,22.58,22.55,22.57,253800.0,19.0274,19.0443,19.019,19.0359,253800.0
2012-08-08 15:30:00,22.57,22.57,22.53,22.54,308400.0,19.0359,19.0359,19.0021,19.0106,308400.0
2012-08-08 15:40:00,22.54,22.57,22.52,22.54,496800.0,19.0106,19.0359,18.9937,19.0106,496800.0
2012-08-08 15:50:00,22.54,22.55,22.52,22.55,776600.0,19.0106,19.019,18.9937,19.019,776600.0
2012-08-09 09:30:00,22.56,22.63,22.55,22.58,302600.0,19.0274,19.0865,19.019,19.0443,302600.0
2012-08-09 09:40:00,22.58,22.6,22.55,22.55,212600.0,19.0443,19.0612,19.019,19.019,212600.0
2012-08-09 09:50:00,22.55,22.56,22.49,22.51,171200.0,19.019,19.0274,18.9684,18.9853,171200.0
2012-08-09 10:00:00,22.52,22.55,22.5,22.54,103600.0,18.9937,19.019,18.9768,19.0106,103600.0
2012-08-09 10:10:00,22.53,22.55,22.5,22.53,134200.0,19.0021,19.019,18.9768,19.0021,134200.0
2012-08-09 10:20:00,22.53,22.53,22.49,22.5,247000.0,19.0021,19.0021,18.9684,18.9768,247000.0
2012-08-09 10:30:00,22.5,22.52,22.43,22.43,351000.0,18.9768,18.9937,18.9178,18.9178,351000.0
2012-08-09 10:40:00,22.44,22.49,22.4,22.45,260600.0,18.9262,18.9684,18.8925,18.9347,260600.0
2012-08-09 10:50:00,22.46,22.5,22.46,22.5,77600.0,18.9431,18.9768,18.9431,18.9768,77600.0
2012-08-09 11:00:00,22.51,22.52,22.49,22.52,172200.0,18.9853,18.9937,18.9684,18.9937,172200.0
2012-08-09 11:10:00,22.52,22.54,22.5,22.54,83800.0,18.9937,19.0106,18.9768,19.0106,83800.0
2012-08-09 11:20:00,22.54,22.55,22.5,22.51,112600.0,19.0106,19.019,18.9768,18.9853,112600.0
2012-08-09 11:30:00,22.51,22.52,22.49,22.49,476800.0,18.9853,18.9937,18.9684,18.9684,476800.0
2012-08-09 11:40:00,22.49,22.52,22.48,22.5,472200.0,18.9684,18.9937,18.96,18.9768,472200.0
2012-08-09 11:50:00,22.5,22.52,22.48,22.49,446400.0,18.9768,18.9937,18.96,18.9684,446400.0
2012-08-09 12:00:00,22.5,22.55,22.5,22.52,222800.0,18.9768,19.019,18.9768,18.9937,222800.0
2012-08-09 12:10:00,22.52,22.54,22.5,22.53,131000.0,18.9937,19.0106,18.9768,19.0021,131000.0
2012-08-09 12:20:00,22.53,22.53,22.5,22.52,101000.0,19.0021,19.0021,18.9768,18.9937,101000.0
2012-08-09 12:30:00,22.52,22.53,22.5,22.5,91000.0,18.9937,19.0021,18.9768,18.9768,91000.0
2012-08-09 12:40:00,22.5,22.51,22.48,22.49,448400.0,18.9768,18.9853,18.96,18.9684,448400.0
2012-08-09 12:50:00,22.49,22.53,22.48,22.53,86800.0,18.9684,19.0021,18.96,19.0021,86800.0
2012-08-09 13:00:00,22.53,22.55,22.53,22.54,164000.0,19.0021,19.019,19.0021,19.0106,164000.0
2012-08-09 13:10:00,22.54,22.55,22.53,22.54,116400.0,19.0106,19.019,19.0021,19.0106,116400.0
2012-08-09 13:20:00,22.54,22.54,22.52,22.52,82400.0,19.0106,19.0106,18.9937,18.9937,82400.0
2012-08-09 13:30:00,22.52,22.54,22.52,22.52,160800.0,18.9937,19.0106,18.9937,18.9937,160800.0
2012-08-09 13:40:00,22.52,22.54,22.52,22.52,76400.0,18.9937,19.0106,18.9937,18.9937,76400.0
2012-08-09 13:50:00,22.53,22.53,22.52,22.52,286200.0,19.0021,19.0021,18.9937,18.9937,286200.0
2012-08-09 14:00:00,22.52,22.53,22.52,22.53,116400.0,18.9937,19.0021,18.9937,19.0021,116400.0
2012-08-09 14:10:00,22.53,22.53,22.47,22.53,177400.0,19.0021,19.0021,18.9515,19.0021,177400.0
2012-08-09 14:20:00,22.53,22.53,22.5,22.52,142800.0,19.0021,19.0021,18.9768,18.9937,142800.0
2012-08-09 14:30:00,22.52,22.54,22.5,22.52,181800.0,18.9937,19.0106,18.9768,18.9937,181800.0
2012-08-09 14:40:00,22.52,22.54,22.51,22.53,240000.0,18.9937,19.0106,18.9853,19.0021,240000.0
2012-08-09 14:50:00,22.52,22.54,22.52,22.54,124600.0,18.9937,19.0106,18.9937,19.0106,124600.0
2012-08-09 15:00:00,22.53,22.54,22.5,22.51,162600.0,19.0021,19.0106,18.9768,18.9853,162600.0
2012-08-09 15:10:00,22.51,22.54,22.51,22.52,208000.0,18.9853,19.0106,18.9853,18.9937,208000.0
2012-08-09 15:20:00,22.52,22.54,22.5,22.53,553400.0,18.9937,19.0106,18.9768,19.0021,553400.0
2012-08-09 15:30:00,22.54,22.54,22.51,22.52,207200.0,19.0106,19.0106,18.9853,18.9937,207200.0
2012-08-09 15:40:00,22.52,22.54,22.5,22.52,429400.0,18.9937,19.0106,18.9768,18.9937,429400.0
2012-08-09 15:50:00,22.52,22.52,22.49,22.5,702200.0,18.9937,18.9937,18.9684,18.9768,702200.0
2012-08-10 09:30:00,22.46,22.52,22.41,22.43,271800.0,18.9431,18.9937,18.9009,18.9178,271800.0
2012-08-10 09:40:00,22.43,22.46,22.33,22.34,192600.0,18.9178,18.9431,18.8335,18.8419,192600.0
2012-08-10 09:50:00,22.34,22.35,22.3,22.3,183600.0,18.8419,18.8503,18.8082,18.8082,183600.0
2012-08-10 10:00:00,22.3,22.33,22.26,22.31,224200.0,18.8082,18.8335,18.7744,18.8166,224200.0
2012-08-10 10:10:00,22.31,22.38,22.31,22.33,281000.0,18.8166,18.8756,18.8166,18.8335,281000.0
2012-08-10 10:20:00,22.33,22.33,22.25,22.27,245800.0,18.8335,18.8335,18.766,18.7828,245800.0
2012-08-10 10:30:00,22.27,22.27,22.18,22.19,236800.0,18.7828,18.7828,18.7069,18.7154,236800.0
2012-08-10 10:40:00,22.19,22.21,22.17,22.17,227800.0,18.7154,18.7322,18.6985,18.6985,227800.0
2012-08-10 10:50:00,22.17,22.2,22.14,22.15,164800.0,18.6985,18.7238,18.6732,18.6816,164800.0
2012-08-10 11:00:00,22.15,22.16,22.08,22.14,379400.0,18.6816,18.6901,18.6226,18.6732,379400.0
2012-08-10 11:10:00,22.14,22.14,22.05,22.1,320600.0,18.6732,18.6732,18.5973,18.6395,320600.0
2012-08-10 11:20:00,22.11,22.13,22.08,22.11,277400.0,18.6479,18.6648,18.6226,18.6479,277400.0
2012-08-10 11:30:00,22.11,22.15,22.1,22.13,106000.0,18.6479,18.6816,18.6395,18.6648,106000.0
2012-08-10 11:40:00,22.13,22.15,22.1,22.13,77000.0,18.6648,18.6816,18.6395,18.6648,77000.0
2012-08-10 11:50:00,22.12,22.16,22.12,22.15,118800.0,18.6563,18.6901,18.6563,18.6816,118800.0
2012-08-10 12:00:00,22.15,22.15,22.11,22.12,83800.0,18.6816,18.6816,18.6479,18.6563,83800.0
2012-08-10 12:10:00,22.12,22.13,22.11,22.13,91200.0,18.6563,18.6648,18.6479,18.6648,91200.0
2012-08-10 12:20:00,22.13,22.13,22.1,22.11,98200.0,18.6648,18.6648,18.6395,18.6479,98200.0
2012-08-10 12:30:00,22.11,22.11,22.11,22.11,62000.0,18.6479,18.6479,18.6479,18.6479,62000.0
2012-08-10 12:40:00,22.11,22.11,22.09,22.09,172000.0,18.6479,18.6479,18.631,18.631,172000.0
2012-08-10 12:50:00,22.1,22.11,22.09,22.11,61600.0,18.6395,18.6479,18.631,18.6479,61600.0
2012-08-10 13:00:00,22.11,22.13,22.1,22.11,127200.0,18.6479,18.6648,18.6395,18.6479,127200.0
2012-08-10 13:10:00,22.11,22.11,22.1,22.11,42800.0,18.6479,18.6479,18.6395,18.6479,42800.0
2012-08-10 13:20:00,22.11,22.14,22.1,22.12,116800.0,18.6479,18.6732,18.6395,18.6563,116800.0
2012-08-10 13:30:00,22.12,22.15,22.12,22.15,122800.0,18.6563,18.6816,18.6563,18.6816,122800.0
2012-08-10 13:40:00,22.15,22.19,22.14,22.17,352200.0,18.6816,18.7154,18.6732,18.6985,352200.0
2012-08-10 13:50:00,22.17,22.2,22.17,22.18,112400.0,18.6985,18.7238,18.6985,18.7069,112400.0
2012-08-10 14:00:00,22.18,22.21,22.18,22.2,209600.0,18.7069,18.7322,18.7069,18.7238,209600.0
2012-08-10 14:10:00,22.2,22.21,22.16,22.18,112200.0,18.7238,18.7322,18.6901,18.7069,112200.0
2012-08-10 14:20:00,22.18,22.18,22.17,22.18,48200.0,18.7069,18.7069,18.6985,18.7069,48200.0
2012-08-10 14:30:00,22.18,22.22,22.18,22.19,114600.0,18.7069,18.7407,18.7069,18.7154,114600.0
2012-08-10 14:40:00,22.2,22.21,22.19,22.2,111200.0,18.7238,18.7322,18.7154,18.7238,111200.0
2012-08-10 14:50:00,22.2,22.21,22.2,22.2,210800.0,18.7238,18.7322,18.7238,18.7238,210800.0
2012-08-10 15:00:00,22.2,22.21,22.18,22.18,108000.0,18.7238,18.7322,18.7069,18.7069,108000.0
2012-08-10 15:10:00,22.18,22.18,22.17,22.18,165000.0,18.7069,18.7069,18.6985,18.7069,165000.0
2012-08-10 15:20:00,22.18,22.18,22.17,22.18,143000.0,18.7069,18.7069,18.6985,18.7069,143000.0
2012-08-10 15:30:00,22.18,22.22,22.18,22.2,230200.0,18.7069,18.7407,18.7069,18.7238,230200.0
2012-08-10 15:40:00,22.2,22.23,22.2,22.22,473600.0,18.7238,18.7491,18.7238,18.7407,473600.0
2012-08-10 15:50:00,22.21,22.24,22.21,22.23,685600.0,18.7322,18.7575,18.7322,18.7491,685600.0
2012-08-13 09:30:00,22.19,22.35,22.11,22.15,426800.0,18.7154,18.8503,18.6479,18.6816,426800.0
2012-08-13 09:40:00,22.15,22.21,22.13,22.14,284400.0,18.6816,18.7322,18.6648,18.6732,284400.0
2012-08-13 09:50:00,22.13,22.13,22.04,22.04,314200.0,18.6648,18.6648,18.5889,18.5889,314200.0
2012-08-13 10:00:00,22.05,22.15,22.05,22.14,388400.0,18.5973,18.6816,18.5973,18.6732,388400.0
2012-08-13 10:10:00,22.14,22.14,22.11,22.12,340200.0,18.6732,18.6732,18.6479,18.6563,340200.0
2012-08-13 10:20:00,22.12,22.16,22.11,22.15,336200.0,18.6563,18.6901,18.6479,18.6816,336200.0
2012-08-13 10:30:00,22.15,22.18,22.11,22.18,546200.0,18.6816,18.7069,18.6479,18.7069,546200.0
2012-08-13 10:40:00,22.18,22.22,22.17,22.18,526800.0,18.7069,18.7407,18.6985,18.7069,526800.0
2012-08-13 10:50:00,22.18,22.18,22.1,22.11,823400.0,18.7069,18.7069,18.6395,18.6479,823400.0
2012-08-13 11:00:00,22.11,22.13,22.07,22.13,268800.0,18.6479,18.6648,18.6142,18.6648,268800.0
2012-08-13 11:10:00,22.13,22.14,22.11,22.11,379000.0,18.6648,18.6732,18.6479,18.6479,379000.0
2012-08-13 11:20:00,22.11,22.14,22.1,22.14,263800.0,18.6479,18.6732,18.6395,18.6732,263800.0
2012-08-13 11:30:00,22.14,22.15,22.11,22.13,309400.0,18.6732,18.6816,18.6479,18.6648,309400.0
2012-08-13 11:40:00,22.13,22.15,22.12,22.13,184600.0,18.6648,18.6816,18.6563,18.6648,184600.0
2012-08-13 11:50:00,22.14,22.15,22.13,22.15,339400.0,18.6732,18.6816,18.6648,18.6816,339400.0
2012-08-13 12:00:00,22.15,22.16,22.14,22.15,254200.0,18.6816,18.6901,18.6732,18.6816,254200.0
2012-08-13 12:10:00,22.15,22.21,22.15,22.2,139200.0,18.6816,18.7322,18.6816,18.7238,139200.0
2012-08-13 12:20:00,22.2,22.2,22.18,22.18,127000.0,18.7238,18.7238,18.7069,18.7069,127000.0
2012-08-13 12:30:00,22.18,22.24,22.18,22.22,309800.0,18.7069,18.7575,18.7069,18.7407,309800.0
2012-08-13 12:40:00,22.22,22.26,22.22,22.25,137800.0,18.7407,18.7744,18.7407,18.766,137800.0
2012-08-13 12:50:00,22.25,22.25,22.22,22.23,266800.0,18.766,18.766,18.7407,18.7491,266800.0
2012-08-13 13:00:00,22.23,22.25,22.22,22.25,150400.0,18.7491,18.766,18.7407,18.766,150400.0
2012-08-13 13:10:00,22.25,22.26,22.19,22.2,182000.0,18.766,18.7744,18.7154,18.7238,182000.0
2012-08-13 13:20:00,22.2,22.21,22.16,22.16,154600.0,18.7238,18.7322,18.6901,18.6901,154600.0
2012-08-13 13:30:00,22.16,22.18,22.15,22.18,121600.0,18.6901,18.7069,18.6816,18.7069,121600.0
2012-08-13 13:40:00,22.18,22.2,22.17,22.19,225000.0,18.7069,18.7238,18.6985,18.7154,225000.0
2012-08-13 13:50:00,22.18,22.2,22.13,22.15,322200.0,18.7069,18.7238,18.6648,18.6816,322200.0
2012-08-13 14:00:00,22.16,22.2,22.16,22.17,161200.0,18.6901,18.7238,18.6901,18.6985,161200.0
2012-08-13 14:10:00,22.17,22.21,22.17,22.19,162800.0,18.6985,18.7322,18.6985,18.7154,162800.0
2012-08-13 14:20:00,22.18,22.21,22.17,22.18,165800.0,18.7069,18.7322,18.6985,18.7069,165800.0
2012-08-13 14:30:00,22.18,22.19,22.17,22.17,167400.0,18.7069,18.7154,18.6985,18.6985,167400.0
2012-08-13 14:40:00,22.17,22.18,22.16,22.17,271800.0,18.6985,18.7069,18.6901,18.6985,271800.0
2012-08-13 14:50:00,22.17,22.21,22.16,22.19,376400.0,18.6985,18.7322,18.6901,18.7154,376400.0
2012-08-13 15:00:00,22.2,22.21,22.18,22.2,222200.0,18.7238,18.7322,18.7069,18.7238,222200.0
2012-08-13 15:10:00,22.2,22.21,22.16,22.17,317800.0,18.7238,18.7322,18.6901,18.6985,317800.0
2012-08-13 15:20:00,22.18,22.18,22.17,22.17,567400.0,18.7069,18.7069,18.6985,18.6985,567400.0
2012-08-13 15:30:00,22.17,22.19,22.16,22.17,588200.0,18.6985,18.7154,18.6901,18.6985,588200.0
2012-08-13 15:40:00,22.17,22.18,22.15,22.17,410800.0,18.6985,18.7069,18.6816,18.6985,410800.0
2012-08-13 15:50:00,22.17,22.17,22.11,22.13,1273400.0,18.6985,18.6985,18.6479,18.6648,1273400.0
2012-08-14 09:30:00,22.39,22.39,22.08,22.18,1100000.0,18.8841,18.8841,18.6226,18.7069,1100000.0
2012-08-14 09:40:00,22.18,22.31,22.13,22.21,548200.0,18.7069,18.8166,18.6648,18.7322,548200.0
2012-08-14 09:50:00,22.22,22.22,21.86,22.0,1035000.0,18.7407,18.7407,18.437,18.5551,1035000.0
2012-08-14 10:00:00,22.06,22.09,21.88,22.06,764000.0,18.6057,18.631,18.4539,18.6057,764000.0
2012-08-14 10:10:00,22.05,22.17,22.05,22.1,655000.0,18.5973,18.6985,18.5973,18.6395,655000.0
2012-08-14 10:20:00,22.11,22.15,22.05,22.14,357200.0,18.6479,18.6816,18.5973,18.6732,357200.0
2012-08-14 10:30:00,22.14,22.31,22.13,22.18,501600.0,18.6732,18.8166,18.6648,18.7069,501600.0
2012-08-14 10:40:00,22.19,22.25,22.16,22.22,277600.0,18.7154,18.766,18.6901,18.7407,277600.0
2012-08-14 10:50:00,22.21,22.32,22.21,22.23,291400.0,18.7322,18.825,18.7322,18.7491,291400.0
2012-08-14 11:00:00,22.23,22.24,22.17,22.2,210800.0,18.7491,18.7575,18.6985,18.7238,210800.0
2012-08-14 11:10:00,22.2,22.26,22.18,22.23,146200.0,18.7238,18.7744,18.7069,18.7491,146200.0
2012-08-14 11:20:00,22.22,22.33,22.21,22.3,433000.0,18.7407,18.8335,18.7322,18.8082,433000.0
2012-08-14 11:30:00,22.3,22.39,22.3,22.38,510800.0,18.8082,18.8841,18.8082,18.8756,510800.0
2012-08-14 11:40:00,22.38,22.48,22.36,22.47,343000.0,18.8756,18.96,18.8588,18.9515,343000.0
2012-08-14 11:50:00,22.48,22.48,22.39,22.42,173200.0,18.96,18.96,18.8841,18.9094,173200.0
2012-08-14 12:00:00,22.42,22.46,22.36,22.36,209400.0,18.9094,18.9431,18.8588,18.8588,209400.0
2012-08-14 12:10:00,22.36,22.36,22.28,22.34,195800.0,18.8588,18.8588,18.7913,18.8419,195800.0
2012-08-14 12:20:00,22.34,22.4,22.34,22.36,143400.0,18.8419,18.8925,18.8419,18.8588,143400.0
2012-08-14 12:30:00,22.36,22.4,22.32,22.38,225800.0,18.8588,18.8925,18.825,18.8756,225800.0
2012-08-14 12:40:00,22.38,22.45,22.34,22.43,200000.0,18.8756,18.9347,18.8419,18.9178,200000.0
2012-08-14 12:50:00,22.43,22.45,22.37,22.38,143000.0,18.9178,18.9347,18.8672,18.8756,143000.0
2012-08-14 13:00:00,22.38,22.44,22.38,22.43,120400.0,18.8756,18.9262,18.8756,18.9178,120400.0
2012-08-14 13:10:00,22.43,22.46,22.38,22.4,142400.0,18.9178,18.9431,18.8756,18.8925,142400.0
2012-08-14 13:20:00,22.39,22.44,22.38,22.43,167800.0,18.8841,18.9262,18.8756,18.9178,167800.0
2012-08-14 13:30:00,22.43,22.45,22.4,22.4,160800.0,18.9178,18.9347,18.8925,18.8925,160800.0
2012-08-14 13:40:00,22.41,22.48,22.4,22.46,261000.0,18.9009,18.96,18.8925,18.9431,261000.0
2012-08-14 13:50:00,22.47,22.49,22.45,22.48,280400.0,18.9515,18.9684,18.9347,18.96,280400.0
2012-08-14 14:00:00,22.48,22.5,22.47,22.49,181600.0,18.96,18.9768,18.9515,18.9684,181600.0
2012-08-14 14:10:00,22.48,22.53,22.46,22.49,320400.0,18.96,19.0021,18.9431,18.9684,320400.0
2012-08-14 14:20:00,22.49,22.55,22.48,22.53,267400.0,18.9684,19.019,18.96,19.0021,267400.0
2012-08-14 14:30:00,22.53,22.56,22.48,22.54,229400.0,19.0021,19.0274,18.96,19.0106,229400.0
2012-08-14 14:40:00,22.54,22.54,22.46,22.47,173000.0,19.0106,19.0106,18.9431,18.9515,173000.0
2012-08-14 14:50:00,22.47,22.5,22.46,22.5,159000.0,18.9515,18.9768,18.9431,18.9768,159000.0
2012-08-14 15:00:00,22.5,22.5,22.46,22.46,159600.0,18.9768,18.9768,18.9431,18.9431,159600.0
2012-08-14 15:10:00,22.46,22.5,22.43,22.45,353400.0,18.9431,18.9768,18.9178,18.9347,353400.0
2012-08-14 15:20:00,22.45,22.5,22.43,22.5,306800.0,18.9347,18.9768,18.9178,18.9768,306800.0
2012-08-14 15:30:00,22.5,22.5,22.43,22.47,482600.0,18.9768,18.9768,18.9178,18.9515,482600.0
2012-08-14 15:40:00,22.47,22.49,22.45,22.49,548600.0,18.9515,18.9684,18.9347,18.9684,548600.0
2012-08-14 15:50:00,22.49,22.51,22.43,22.51,1100400.0,18.9684,18.9853,18.9178,18.9853,1100400.0
2012-08-15 09:30:00,22.5,22.58,22.31,22.44,395000.0,18.9768,19.0443,18.8166,18.9262,395000.0
2012-08-15 09:40:00,22.44,22.62,22.44,22.61,233600.0,18.9262,19.078,18.9262,19.0696,233600.0
2012-08-15 09:50:00,22.61,22.66,22.58,22.62,200000.0,19.0696,19.1118,19.0443,19.078,200000.0
2012-08-15 10:00:00,22.62,22.7,22.57,22.7,175800.0,19.078,19.1455,19.0359,19.1455,175800.0
2012-08-15 10:10:00,22.7,22.72,22.61,22.64,197000.0,19.1455,19.1624,19.0696,19.0949,197000.0
2012-08-15 10:20:00,22.65,22.66,22.6,22.61,232800.0,19.1033,19.1118,19.0612,19.0696,232800.0
2012-08-15 10:30:00,22.62,22.65,22.6,22.61,231200.0,19.078,19.1033,19.0612,19.0696,231200.0
2012-08-15 10:40:00,22.61,22.68,22.57,22.68,349800.0,19.0696,19.1286,19.0359,19.1286,349800.0
2012-08-15 10:50:00,22.68,22.71,22.66,22.66,201000.0,19.1286,19.154,19.1118,19.1118,201000.0
2012-08-15 11:00:00,22.66,22.67,22.63,22.66,292600.0,19.1118,19.1202,19.0865,19.1118,292600.0
2012-08-15 11:10:00,22.66,22.68,22.61,22.61,146000.0,19.1118,19.1286,19.0696,19.0696,146000.0
2012-08-15 11:20:00,22.62,22.64,22.61,22.63,195600.0,19.078,19.0949,19.0696,19.0865,195600.0
2012-08-15 11:30:00,22.63,22.63,22.54,22.55,131600.0,19.0865,19.0865,19.0106,19.019,131600.0
2012-08-15 11:40:00,22.55,22.55,22.52,22.54,165400.0,19.019,19.019,18.9937,19.0106,165400.0
2012-08-15 11:50:00,22.55,22.58,22.51,22.58,242800.0,19.019,19.0443,18.9853,19.0443,242800.0
2012-08-15 12:00:00,22.58,22.58,22.54,22.56,106600.0,19.0443,19.0443,19.0106,19.0274,106600.0
2012-08-15 12:10:00,22.56,22.58,22.56,22.58,110800.0,19.0274,19.0443,19.0274,19.0443,110800.0
2012-08-15 12:20:00,22.58,22.6,22.57,22.57,107200.0,19.0443,19.0612,19.0359,19.0359,107200.0
2012-08-15 12:30:00,22.57,22.6,22.55,22.57,182200.0,19.0359,19.0612,19.019,19.0359,182200.0
2012-08-15 12:40:00,22.57,22.6,22.57,22.59,62600.0,19.0359,19.0612,19.0359,19.0527,62600.0
2012-08-15 12:50:00,22.59,22.6,22.56,22.57,125000.0,19.0527,19.0612,19.0274,19.0359,125000.0
2012-08-15 13:00:00,22.57,22.61,22.56,22.6,152200.0,19.0359,19.0696,19.0274,19.0612,152200.0
2012-08-15 13:10:00,22.6,22.6,22.56,22.6,67800.0,19.0612,19.0612,19.0274,19.0612,67800.0
2012-08-15 13:20:00,22.6,22.6,22.56,22.56,99600.0,19.0612,19.0612,19.0274,19.0274,99600.0
2012-08-15 13:30:00,22.56,22.56,22.5,22.5,238000.0,19.0274,19.0274,18.9768,18.9768,238000.0
2012-08-15 13:40:00,22.5,22.5,22.48,22.49,240000.0,18.9768,18.9768,18.96,18.9684,240000.0
2012-08-15 13:50:00,22.5,22.53,22.49,22.5,112400.0,18.9768,19.0021,18.9684,18.9768,112400.0
2012-08-15 14:00:00,22.5,22.55,22.5,22.52,155000.0,18.9768,19.019,18.9768,18.9937,155000.0
2012-08-15 14:10:00,22.52,22.55,22.51,22.55,90600.0,18.9937,19.019,18.9853,19.019,90600.0
2012-08-15 14:20:00,22.55,22.55,22.5,22.5,139400.0,19.019,19.019,18.9768,18.9768,139400.0
2012-08-15 14:30:00,22.5,22.52,22.48,22.51,132000.0,18.9768,18.9937,18.96,18.9853,132000.0
2012-08-15 14:40:00,22.5,22.57,22.5,22.57,100400.0,18.9768,19.0359,18.9768,19.0359,100400.0
2012-08-15 14:50:00,22.56,22.58,22.54,22.54,155400.0,19.0274,19.0443,19.0106,19.0106,155400.0
2012-08-15 15:00:00,22.54,22.56,22.54,22.56,138400.0,19.0106,19.0274,19.0106,19.0274,138400.0
2012-08-15 15:10:00,22.56,22.58,22.55,22.58,219600.0,19.0274,19.0443,19.019,19.0443,219600.0
2012-08-15 15:20:00,22.58,22.58,22.53,22.54,198400.0,19.0443,19.0443,19.0021,19.0106,198400.0
2012-08-15 15:30:00,22.54,22.55,22.52,22.54,168600.0,19.0106,19.019,18.9937,19.0106,168600.0
2012-08-15 15:40:00,22.54,22.55,22.49,22.49,457800.0,19.0106,19.019,18.9684,18.9684,457800.0
2012-08-15 15:50:00,22.49,22.52,22.49,22.51,535000.0,18.9684,18.9937,18.9684,18.9853,535000.0
2012-08-16 09:30:00,22.49,22.56,22.4,22.49,311200.0,18.9684,19.0274,18.8925,18.9684,311200.0
2012-08-16 09:40:00,22.48,22.5,22.38,22.39,318400.0,18.96,18.9768,18.8756,18.8841,318400.0
2012-08-16 09:50:00,22.39,22.4,22.28,22.34,294800.0,18.8841,18.8925,18.7913,18.8419,294800.0
2012-08-16 10:00:00,22.33,22.39,22.31,22.37,261200.0,18.8335,18.8841,18.8166,18.8672,261200.0
2012-08-16 10:10:00,22.38,22.4,22.36,22.36,152800.0,18.8756,18.8925,18.8588,18.8588,152800.0
2012-08-16 10:20:00,22.36,22.39,22.3,22.33,249400.0,18.8588,18.8841,18.8082,18.8335,249400.0
2012-08-16 10:30:00,22.33,22.41,22.31,22.4,298600.0,18.8335,18.9009,18.8166,18.8925,298600.0
2012-08-16 10:40:00,22.39,22.39,22.3,22.31,250000.0,18.8841,18.8841,18.8082,18.8166,250000.0
2012-08-16 10:50:00,22.32,22.35,22.3,22.32,255000.0,18.825,18.8503,18.8082,18.825,255000.0
2012-08-16 11:00:00,22.32,22.33,22.23,22.23,271200.0,18.825,18.8335,18.7491,18.7491,271200.0
2012-08-16 11:10:00,22.23,22.32,22.23,22.32,164200.0,18.7491,18.825,18.7491,18.825,164200.0
2012-08-16 11:20:00,22.32,22.32,22.29,22.29,207200.0,18.825,18.825,18.7997,18.7997,207200.0
2012-08-16 11:30:00,22.3,22.32,22.29,22.29,148600.0,18.8082,18.825,18.7997,18.7997,148600.0
2012-08-16 11:40:00,22.29,22.31,22.29,22.3,270600.0,18.7997,18.8166,18.7997,18.8082,270600.0
2012-08-16 11:50:00,22.3,22.31,22.29,22.3,308800.0,18.8082,18.8166,18.7997,18.8082,308800.0
2012-08-16 12:00:00,22.3,22.33,22.3,22.33,297200.0,18.8082,18.8335,18.8082,18.8335,297200.0
2012-08-16 12:10:00,22.33,22.38,22.33,22.36,100400.0,18.8335,18.8756,18.8335,18.8588,100400.0
2012-08-16 12:20:00,22.36,22.39,22.36,22.39,328600.0,18.8588,18.8841,18.8588,18.8841,328600.0
2012-08-16 12:30:00,22.39,22.41,22.36,22.38,195200.0,18.8841,18.9009,18.8588,18.8756,195200.0
2012-08-16 12:40:00,22.38,22.41,22.38,22.39,129600.0,18.8756,18.9009,18.8756,18.8841,129600.0
2012-08-16 12:50:00,22.38,22.4,22.38,22.38,113400.0,18.8756,18.8925,18.8756,18.8756,113400.0
2012-08-16 13:00:00,22.39,22.39,22.35,22.35,154600.0,18.8841,18.8841,18.8503,18.8503,154600.0
2012-08-16 13:10:00,22.35,22.38,22.35,22.38,103600.0,18.8503,18.8756,18.8503,18.8756,103600.0
2012-08-16 13:20:00,22.38,22.41,22.35,22.4,512800.0,18.8756,18.9009,18.8503,18.8925,512800.0
2012-08-16 13:30:00,22.39,22.4,22.38,22.38,100200.0,18.8841,18.8925,18.8756,18.8756,100200.0
2012-08-16 13:40:00,22.38,22.38,22.35,22.35,135200.0,18.8756,18.8756,18.8503,18.8503,135200.0
2012-08-16 13:50:00,22.35,22.38,22.35,22.36,182400.0,18.8503,18.8756,18.8503,18.8588,182400.0
2012-08-16 14:00:00,22.36,22.36,22.33,22.36,228200.0,18.8588,18.8588,18.8335,18.8588,228200.0
2012-08-16 14:10:00,22.36,22.36,22.35,22.35,184000.0,18.8588,18.8588,18.8503,18.8503,184000.0
2012-08-16 14:20:00,22.36,22.39,22.36,22.38,265200.0,18.8588,18.8841,18.8588,18.8756,265200.0
2012-08-16 14:30:00,22.38,22.43,22.38,22.43,202600.0,18.8756,18.9178,18.8756,18.9178,202600.0
2012-08-16 14:40:00,22.43,22.48,22.43,22.47,447800.0,18.9178,18.96,18.9178,18.9515,447800.0
2012-08-16 14:50:00,22.47,22.5,22.46,22.47,220800.0,18.9515,18.9768,18.9431,18.9515,220800.0
2012-08-16 15:00:00,22.47,22.5,22.46,22.5,316800.0,18.9515,18.9768,18.9431,18.9768,316800.0
2012-08-16 15:10:00,22.5,22.54,22.5,22.53,598000.0,18.9768,19.0106,18.9768,19.0021,598000.0
2012-08-16 15:20:00,22.53,22.6,22.52,22.58,554600.0,19.0021,19.0612,18.9937,19.0443,554600.0
2012-08-16 15:30:00,22.58,22.59,22.56,22.58,340200.0,19.0443,19.0527,19.0274,19.0443,340200.0
2012-08-16 15:40:00,22.58,22.61,22.56,22.6,570600.0,19.0443,19.0696,19.0274,19.0612,570600.0
2012-08-16 15:50:00,22.6,22.6,22.56,22.59,1164400.0,19.0612,19.0612,19.0274,19.0527,1164400.0
2012-08-17 09:30:00,22.59,22.63,22.51,22.63,1242200.0,19.0527,19.0865,18.9853,19.0865,1242200.0
2012-08-17 09:40:00,22.62,22.73,22.62,22.73,361800.0,19.078,19.1708,19.078,19.1708,361800.0
2012-08-17 09:50:00,22.73,22.73,22.67,22.7,351000.0,19.1708,19.1708,19.1202,19.1455,351000.0
2012-08-17 10:00:00,22.7,22.7,22.62,22.69,448600.0,19.1455,19.1455,19.078,19.1371,448600.0
2012-08-17 10:10:00,22.7,22.75,22.68,22.74,609000.0,19.1455,19.1877,19.1286,19.1793,609000.0
2012-08-17 10:20:00,22.75,22.75,22.68,22.71,376800.0,19.1877,19.1877,19.1286,19.154,376800.0
2012-08-17 10:30:00,22.71,22.75,22.71,22.74,314200.0,19.154,19.1877,19.154,19.1793,314200.0
2012-08-17 10:40:00,22.74,22.83,22.74,22.83,474800.0,19.1793,19.2552,19.1793,19.2552,474800.0
2012-08-17 10:50:00,22.83,22.92,22.82,22.89,495800.0,19.2552,19.3311,19.2467,19.3058,495800.0
2012-08-17 11:00:00,22.89,22.89,22.81,22.85,207600.0,19.3058,19.3058,19.2383,19.272,207600.0
2012-08-17 11:10:00,22.85,22.89,22.82,22.88,286600.0,19.272,19.3058,19.2467,19.2973,286600.0
2012-08-17 11:20:00,22.88,22.9,22.85,22.9,181000.0,19.2973,19.3142,19.272,19.3142,181000.0
2012-08-17 11:30:00,22.89,22.91,22.88,22.9,199000.0,19.3058,19.3226,19.2973,19.3142,199000.0
2012-08-17 11:40:00,22.9,22.9,22.85,22.88,211400.0,19.3142,19.3142,19.272,19.2973,211400.0
2012-08-17 11:50:00,22.88,22.89,22.86,22.87,142200.0,19.2973,19.3058,19.2805,19.2889,142200.0
2012-08-17 12:00:00,22.86,22.88,22.83,22.88,99000.0,19.2805,19.2973,19.2552,19.2973,99000.0
2012-08-17 12:10:00,22.88,22.9,22.87,22.88,160200.0,19.2973,19.3142,19.2889,19.2973,160200.0
2012-08-17 12:20:00,22.88,22.89,22.86,22.88,206800.0,19.2973,19.3058,19.2805,19.2973,206800.0
2012-08-17 12:30:00,22.88,22.89,22.86,22.86,178400.0,19.2973,19.3058,19.2805,19.2805,178400.0
2012-08-17 12:40:00,22.86,22.9,22.86,22.88,159200.0,19.2805,19.3142,19.2805,19.2973,159200.0
2012-08-17 12:50:00,22.88,22.9,22.83,22.83,225400.0,19.2973,19.3142,19.2552,19.2552,225400.0
2012-08-17 13:00:00,22.83,22.83,22.78,22.8,219600.0,19.2552,19.2552,19.213,19.2299,219600.0
2012-08-17 13:10:00,22.8,22.86,22.8,22.86,151400.0,19.2299,19.2805,19.2299,19.2805,151400.0
2012-08-17 13:20:00,22.86,22.86,22.82,22.86,115400.0,19.2805,19.2805,19.2467,19.2805,115400.0
2012-08-17 13:30:00,22.86,22.86,22.83,22.86,112600.0,19.2805,19.2805,19.2552,19.2805,112600.0
2012-08-17 13:40:00,22.86,22.88,22.84,22.86,113600.0,19.2805,19.2973,19.2636,19.2805,113600.0
2012-08-17 13:50:00,22.86,22.88,22.86,22.88,103800.0,19.2805,19.2973,19.2805,19.2973,103800.0
2012-08-17 14:00:00,22.88,22.88,22.86,22.88,102800.0,19.2973,19.2973,19.2805,19.2973,102800.0
2012-08-17 14:10:00,22.88,22.88,22.86,22.87,89600.0,19.2973,19.2973,19.2805,19.2889,89600.0
2012-08-17 14:20:00,22.87,22.93,22.87,22.92,328000.0,19.2889,19.3395,19.2889,19.3311,328000.0
2012-08-17 14:30:00,22.92,22.96,22.91,22.95,175200.0,19.3311,19.3648,19.3226,19.3564,175200.0
2012-08-17 14:40:00,22.96,22.98,22.93,22.93,175200.0,19.3648,19.3817,19.3395,19.3395,175200.0
2012-08-17 14:50:00,22.94,22.98,22.94,22.98,159200.0,19.3479,19.3817,19.3479,19.3817,159200.0
2012-08-17 15:00:00,22.98,22.98,22.95,22.97,153800.0,19.3817,19.3817,19.3564,19.3732,153800.0
2012-08-17 15:10:00,22.97,22.99,22.97,22.99,278400.0,19.3732,19.3901,19.3732,19.3901,278400.0
2012-08-17 15:20:00,22.99,23.0,22.99,23.0,318200.0,19.3901,19.3985,19.3901,19.3985,318200.0
2012-08-17 15:30:00,23.0,23.0,22.95,22.96,494600.0,19.3985,19.3985,19.3564,19.3648,494600.0
2012-08-17 15:40:00,22.96,22.96,22.92,22.93,441000.0,19.3648,19.3648,19.3311,19.3395,441000.0
2012-08-17 15:50:00,22.93,22.97,22.93,22.97,856800.0,19.3395,19.3732,19.3395,19.3732,856800.0
2012-08-20 09:30:00,23.03,23.03,22.93,22.95,243400.0,19.4238,19.4238,19.3395,19.3564,243400.0
2012-08-20 09:40:00,22.95,22.97,22.91,22.95,382800.0,19.3564,19.3732,19.3226,19.3564,382800.0
2012-08-20 09:50:00,22.95,22.97,22.9,22.97,363600.0,19.3564,19.3732,19.3142,19.3732,363600.0
2012-08-20 10:00:00,22.97,22.98,22.89,22.92,246400.0,19.3732,19.3817,19.3058,19.3311,246400.0
2012-08-20 10:10:00,22.91,22.93,22.9,22.92,225200.0,19.3226,19.3395,19.3142,19.3311,225200.0
2012-08-20 10:20:00,22.92,22.93,22.88,22.91,131400.0,19.3311,19.3395,19.2973,19.3226,131400.0
2012-08-20 10:30:00,22.9,22.95,22.9,22.92,207800.0,19.3142,19.3564,19.3142,19.3311,207800.0
2012-08-20 10:40:00,22.92,22.96,22.9,22.96,168400.0,19.3311,19.3648,19.3142,19.3648,168400.0
2012-08-20 10:50:00,22.96,23.02,22.93,23.02,566800.0,19.3648,19.4154,19.3395,19.4154,566800.0
2012-08-20 11:00:00,23.02,23.02,22.93,22.93,192600.0,19.4154,19.4154,19.3395,19.3395,192600.0
2012-08-20 11:10:00,22.93,22.95,22.89,22.89,110200.0,19.3395,19.3564,19.3058,19.3058,110200.0
2012-08-20 11:20:00,22.89,22.91,22.88,22.89,291400.0,19.3058,19.3226,19.2973,19.3058,291400.0
2012-08-20 11:30:00,22.89,22.9,22.88,22.89,215800.0,19.3058,19.3142,19.2973,19.3058,215800.0
2012-08-20 11:40:00,22.89,22.89,22.86,22.87,357200.0,19.3058,19.3058,19.2805,19.2889,357200.0
2012-08-20 11:50:00,22.88,22.88,22.84,22.86,216200.0,19.2973,19.2973,19.2636,19.2805,216200.0
2012-08-20 12:00:00,22.86,22.89,22.86,22.89,201400.0,19.2805,19.3058,19.2805,19.3058,201400.0
2012-08-20 12:10:00,22.89,22.92,22.88,22.9,153800.0,19.3058,19.3311,19.2973,19.3142,153800.0
2012-08-20 12:20:00,22.9,22.91,22.88,22.89,96800.0,19.3142,19.3226,19.2973,19.3058,96800.0
2012-08-20 12:30:00,22.89,22.89,22.84,22.84,92200.0,19.3058,19.3058,19.2636,19.2636,92200.0
2012-08-20 12:40:00,22.84,22.9,22.82,22.88,251200.0,19.2636,19.3142,19.2467,19.2973,251200.0
2012-08-20 12:50:00,22.89,22.9,22.86,22.88,76000.0,19.3058,19.3142,19.2805,19.2973,76000.0
2012-08-20 13:00:00,22.88,22.88,22.85,22.86,281200.0,19.2973,19.2973,19.272,19.2805,281200.0
2012-08-20 13:10:00,22.86,22.88,22.85,22.86,283200.0,19.2805,19.2973,19.272,19.2805,283200.0
2012-08-20 13:20:00,22.86,22.89,22.86,22.88,108200.0,19.2805,19.3058,19.2805,19.2973,108200.0
2012-08-20 13:30:00,22.88,22.9,22.86,22.88,110200.0,19.2973,19.3142,19.2805,19.2973,110200.0
2012-08-20 13:40:00,22.88,22.89,22.86,22.87,90000.0,19.2973,19.3058,19.2805,19.2889,90000.0
2012-08-20 13:50:00,22.86,22.91,22.86,22.9,154800.0,19.2805,19.3226,19.2805,19.3142,154800.0
2012-08-20 14:00:00,22.9,22.9,22.88,22.9,81800.0,19.3142,19.3142,19.2973,19.3142,81800.0
2012-08-20 14:10:00,22.89,22.96,22.89,22.94,182200.0,19.3058,19.3648,19.3058,19.3479,182200.0
2012-08-20 14:20:00,22.94,22.94,22.91,22.91,70000.0,19.3479,19.3479,19.3226,19.3226,70000.0
2012-08-20 14:30:00,22.92,22.93,22.9,22.93,184200.0,19.3311,19.3395,19.3142,19.3395,184200.0
2012-08-20 14:40:00,22.93,22.94,22.93,22.93,162000.0,19.3395,19.3479,19.3395,19.3395,162000.0
2012-08-20 14:50:00,22.94,22.95,22.93,22.95,138400.0,19.3479,19.3564,19.3395,19.3564,138400.0
2012-08-20 15:00:00,22.95,22.95,22.92,22.93,137200.0,19.3564,19.3564,19.3311,19.3395,137200.0
2012-08-20 15:10:00,22.93,22.93,22.9,22.9,148800.0,19.3395,19.3395,19.3142,19.3142,148800.0
2012-08-20 15:20:00,22.89,22.9,22.88,22.88,163000.0,19.3058,19.3142,19.2973,19.2973,163000.0
2012-08-20 15:30:00,22.89,22.92,22.88,22.91,229400.0,19.3058,19.3311,19.2973,19.3226,229400.0
2012-08-20 15:40:00,22.91,22.93,22.91,22.93,409000.0,19.3226,19.3395,19.3226,19.3395,409000.0
2012-08-20 15:50:00,22.93,22.95,22.9,22.92,779400.0,19.3395,19.3564,19.3142,19.3311,779400.0
2012-08-21 09:30:00,22.92,23.03,22.92,22.93,237800.0,19.3311,19.4238,19.3311,19.3395,237800.0
2012-08-21 09:40:00,22.93,22.97,22.91,22.92,157600.0,19.3395,19.3732,19.3226,19.3311,157600.0
2012-08-21 09:50:00,22.92,22.98,22.9,22.98,237600.0,19.3311,19.3817,19.3142,19.3817,237600.0
2012-08-21 10:00:00,22.98,23.0,22.91,22.91,224400.0,19.3817,19.3985,19.3226,19.3226,224400.0
2012-08-21 10:10:00,22.92,22.93,22.9,22.92,216400.0,19.3311,19.3395,19.3142,19.3311,216400.0
2012-08-21 10:20:00,22.93,22.97,22.91,22.95,348400.0,19.3395,19.3732,19.3226,19.3564,348400.0
2012-08-21 10:30:00,22.96,23.0,22.96,22.99,349200.0,19.3648,19.3985,19.3648,19.3901,349200.0
2012-08-21 10:40:00,22.98,22.99,22.96,22.97,248200.0,19.3817,19.3901,19.3648,19.3732,248200.0
2012-08-21 10:50:00,22.97,22.99,22.96,22.99,309400.0,19.3732,19.3901,19.3648,19.3901,309400.0
2012-08-21 11:00:00,22.99,22.99,22.95,22.97,255000.0,19.3901,19.3901,19.3564,19.3732,255000.0
2012-08-21 11:10:00,22.96,22.97,22.93,22.96,265400.0,19.3648,19.3732,19.3395,19.3648,265400.0
2012-08-21 11:20:00,22.95,22.96,22.91,22.93,145400.0,19.3564,19.3648,19.3226,19.3395,145400.0
2012-08-21 11:30:00,22.93,22.95,22.92,22.94,99200.0,19.3395,19.3564,19.3311,19.3479,99200.0
2012-08-21 11:40:00,22.94,22.97,22.93,22.96,151400.0,19.3479,19.3732,19.3395,19.3648,151400.0
2012-08-21 11:50:00,22.96,22.97,22.9,22.9,114400.0,19.3648,19.3732,19.3142,19.3142,114400.0
2012-08-21 12:00:00,22.9,22.93,22.88,22.92,142800.0,19.3142,19.3395,19.2973,19.3311,142800.0
2012-08-21 12:10:00,22.92,22.94,22.89,22.9,90600.0,19.3311,19.3479,19.3058,19.3142,90600.0
2012-08-21 12:20:00,22.9,22.91,22.89,22.9,52400.0,19.3142,19.3226,19.3058,19.3142,52400.0
2012-08-21 12:30:00,22.9,22.91,22.88,22.9,99800.0,19.3142,19.3226,19.2973,19.3142,99800.0
2012-08-21 12:40:00,22.9,22.91,22.86,22.88,88200.0,19.3142,19.3226,19.2805,19.2973,88200.0
2012-08-21 12:50:00,22.88,22.9,22.87,22.9,73600.0,19.2973,19.3142,19.2889,19.3142,73600.0
2012-08-21 13:00:00,22.9,22.9,22.86,22.89,84000.0,19.3142,19.3142,19.2805,19.3058,84000.0
2012-08-21 13:10:00,22.89,22.92,22.88,22.91,93200.0,19.3058,19.3311,19.2973,19.3226,93200.0
2012-08-21 13:20:00,22.91,22.91,22.88,22.89,70200.0,19.3226,19.3226,19.2973,19.3058,70200.0
2012-08-21 13:30:00,22.89,22.89,22.86,22.86,94000.0,19.3058,19.3058,19.2805,19.2805,94000.0
2012-08-21 13:40:00,22.87,22.89,22.86,22.86,96200.0,19.2889,19.3058,19.2805,19.2805,96200.0
2012-08-21 13:50:00,22.86,22.9,22.86,22.89,78800.0,19.2805,19.3142,19.2805,19.3058,78800.0
2012-08-21 14:00:00,22.89,22.93,22.89,22.91,122000.0,19.3058,19.3395,19.3058,19.3226,122000.0
2012-08-21 14:10:00,22.91,22.92,22.89,22.89,94000.0,19.3226,19.3311,19.3058,19.3058,94000.0
2012-08-21 14:20:00,22.88,22.92,22.87,22.92,87400.0,19.2973,19.3311,19.2889,19.3311,87400.0
2012-08-21 14:30:00,22.92,22.93,22.89,22.91,127400.0,19.3311,19.3395,19.3058,19.3226,127400.0
2012-08-21 14:40:00,22.91,22.92,22.89,22.92,83200.0,19.3226,19.3311,19.3058,19.3311,83200.0
2012-08-21 14:50:00,22.92,22.94,22.91,22.93,93600.0,19.3311,19.3479,19.3226,19.3395,93600.0
2012-08-21 15:00:00,22.93,22.93,22.86,22.87,122000.0,19.3395,19.3395,19.2805,19.2889,122000.0
2012-08-21 15:10:00,22.88,22.88,22.83,22.85,172600.0,19.2973,19.2973,19.2552,19.272,172600.0
2012-08-21 15:20:00,22.86,22.88,22.85,22.86,137600.0,19.2805,19.2973,19.272,19.2805,137600.0
2012-08-21 15:30:00,22.86,22.88,22.84,22.86,170000.0,19.2805,19.2973,19.2636,19.2805,170000.0
2012-08-21 15:40:00,22.86,22.89,22.86,22.86,232000.0,19.2805,19.3058,19.2805,19.2805,232000.0
2012-08-21 15:50:00,22.86,22.9,22.85,22.89,489600.0,19.2805,19.3142,19.272,19.3058,489600.0
2012-08-22 09:30:00,22.88,23.02,22.84,22.98,213000.0,19.2973,19.4154,19.2636,19.3817,213000.0
2012-08-22 09:40:00,22.97,23.05,22.97,23.01,138200.0,19.3732,19.4407,19.3732,19.407,138200.0
2012-08-22 09:50:00,23.0,23.02,22.91,22.91,164200.0,19.3985,19.4154,19.3226,19.3226,164200.0
2012-08-22 10:00:00,22.91,22.96,22.91,22.95,121600.0,19.3226,19.3648,19.3226,19.3564,121600.0
2012-08-22 10:10:00,22.94,22.94,22.9,22.93,337000.0,19.3479,19.3479,19.3142,19.3395,337000.0
2012-08-22 10:20:00,22.93,22.93,22.91,22.91,76600.0,19.3395,19.3395,19.3226,19.3226,76600.0
2012-08-22 10:30:00,22.92,22.97,22.9,22.93,169200.0,19.3311,19.3732,19.3142,19.3395,169200.0
2012-08-22 10:40:00,22.93,22.96,22.92,22.92,156000.0,19.3395,19.3648,19.3311,19.3311,156000.0
2012-08-22 10:50:00,22.93,22.97,22.92,22.94,154000.0,19.3395,19.3732,19.3311,19.3479,154000.0
2012-08-22 11:00:00,22.94,22.97,22.93,22.94,199200.0,19.3479,19.3732,19.3395,19.3479,199200.0
2012-08-22 11:10:00,22.94,22.97,22.93,22.96,96000.0,19.3479,19.3732,19.3395,19.3648,96000.0
2012-08-22 11:20:00,22.96,22.98,22.94,22.96,80800.0,19.3648,19.3817,19.3479,19.3648,80800.0
2012-08-22 11:30:00,22.96,22.99,22.94,22.99,111400.0,19.3648,19.3901,19.3479,19.3901,111400.0
2012-08-22 11:40:00,22.99,23.01,22.98,22.99,128400.0,19.3901,19.407,19.3817,19.3901,128400.0
2012-08-22 11:50:00,22.99,23.0,22.96,23.0,120800.0,19.3901,19.3985,19.3648,19.3985,120800.0
2012-08-22 12:00:00,23.0,23.02,22.99,23.02,99000.0,19.3985,19.4154,19.3901,19.4154,99000.0
2012-08-22 12:10:00,23.02,23.02,22.99,23.0,123400.0,19.4154,19.4154,19.3901,19.3985,123400.0
2012-08-22 12:20:00,23.0,23.0,22.98,23.0,101800.0,19.3985,19.3985,19.3817,19.3985,101800.0
2012-08-22 12:30:00,23.0,23.0,22.94,22.97,78600.0,19.3985,19.3985,19.3479,19.3732,78600.0
2012-08-22 12:40:00,22.97,22.98,22.93,22.93,96800.0,19.3732,19.3817,19.3395,19.3395,96800.0
2012-08-22 12:50:00,22.93,22.94,22.91,22.93,158200.0,19.3395,19.3479,19.3226,19.3395,158200.0
2012-08-22 13:00:00,22.92,22.93,22.91,22.93,76200.0,19.3311,19.3395,19.3226,19.3395,76200.0
2012-08-22 13:10:00,22.93,22.98,22.93,22.98,99000.0,19.3395,19.3817,19.3395,19.3817,99000.0
2012-08-22 13:20:00,22.98,23.05,22.98,23.03,417000.0,19.3817,19.4407,19.3817,19.4238,417000.0
2012-08-22 13:30:00,23.03,23.03,22.99,23.01,93600.0,19.4238,19.4238,19.3901,19.407,93600.0
2012-08-22 13:40:00,23.02,23.03,23.01,23.01,101400.0,19.4154,19.4238,19.407,19.407,101400.0
2012-08-22 13:50:00,23.01,23.02,22.99,23.02,68400.0,19.407,19.4154,19.3901,19.4154,68400.0
2012-08-22 14:00:00,23.02,23.06,22.99,23.0,161600.0,19.4154,19.4491,19.3901,19.3985,161600.0
2012-08-22 14:10:00,23.0,23.04,22.97,22.99,118600.0,19.3985,19.4323,19.3732,19.3901,118600.0
2012-08-22 14:20:00,23.0,23.0,22.98,22.99,100400.0,19.3985,19.3985,19.3817,19.3901,100400.0
2012-08-22 14:30:00,23.0,23.05,22.99,23.03,157000.0,19.3985,19.4407,19.3901,19.4238,157000.0
2012-08-22 14:40:00,23.03,23.07,23.02,23.06,186000.0,19.4238,19.4576,19.4154,19.4491,186000.0
2012-08-22 14:50:00,23.07,23.09,23.02,23.07,200600.0,19.4576,19.4744,19.4154,19.4576,200600.0
2012-08-22 15:00:00,23.07,23.08,23.06,23.08,164000.0,19.4576,19.466,19.4491,19.466,164000.0
2012-08-22 15:10:00,23.08,23.09,23.03,23.04,162000.0,19.466,19.4744,19.4238,19.4323,162000.0
2012-08-22 15:20:00,23.04,23.06,23.0,23.03,218400.0,19.4323,19.4491,19.3985,19.4238,218400.0
2012-08-22 15:30:00,23.03,23.05,23.02,23.04,153800.0,19.4238,19.4407,19.4154,19.4323,153800.0
2012-08-22 15:40:00,23.04,23.08,23.03,23.07,259400.0,19.4323,19.466,19.4238,19.4576,259400.0
2012-08-22 15:50:00,23.07,23.07,23.03,23.04,472800.0,19.4576,19.4576,19.4238,19.4323,472800.0
2012-08-23 09:30:00,23.03,23.03,22.91,22.98,151400.0,19.4238,19.4238,19.3226,19.3817,151400.0
2012-08-23 09:40:00,22.98,23.0,22.89,22.93,143400.0,19.3817,19.3985,19.3058,19.3395,143400.0
2012-08-23 09:50:00,22.93,22.96,22.89,22.91,135600.0,19.3395,19.3648,19.3058,19.3226,135600.0
2012-08-23 10:00:00,22.91,22.93,22.86,22.89,136600.0,19.3226,19.3395,19.2805,19.3058,136600.0
2012-08-23 10:10:00,22.89,22.89,22.85,22.86,153400.0,19.3058,19.3058,19.272,19.2805,153400.0
2012-08-23 10:20:00,22.86,22.93,22.86,22.92,116800.0,19.2805,19.3395,19.2805,19.3311,116800.0
2012-08-23 10:30:00,22.91,22.95,22.89,22.93,389000.0,19.3226,19.3564,19.3058,19.3395,389000.0
2012-08-23 10:40:00,22.93,22.96,22.9,22.9,268400.0,19.3395,19.3648,19.3142,19.3142,268400.0
2012-08-23 10:50:00,22.9,22.92,22.87,22.92,64400.0,19.3142,19.3311,19.2889,19.3311,64400.0
2012-08-23 11:00:00,22.92,22.92,22.86,22.89,90000.0,19.3311,19.3311,19.2805,19.3058,90000.0
2012-08-23 11:10:00,22.89,22.91,22.86,22.88,86400.0,19.3058,19.3226,19.2805,19.2973,86400.0
2012-08-23 11:20:00,22.88,22.91,22.85,22.91,68600.0,19.2973,19.3226,19.272,19.3226,68600.0
2012-08-23 11:30:00,22.91,22.91,22.86,22.86,69400.0,19.3226,19.3226,19.2805,19.2805,69400.0
2012-08-23 11:40:00,22.86,22.87,22.85,22.85,93600.0,19.2805,19.2889,19.272,19.272,93600.0
2012-08-23 11:50:00,22.85,22.88,22.83,22.86,90400.0,19.272,19.2973,19.2552,19.2805,90400.0
2012-08-23 12:00:00,22.86,22.87,22.82,22.84,95200.0,19.2805,19.2889,19.2467,19.2636,95200.0
2012-08-23 12:10:00,22.84,22.85,22.8,22.82,139000.0,19.2636,19.272,19.2299,19.2467,139000.0
2012-08-23 12:20:00,22.81,22.84,22.79,22.83,116800.0,19.2383,19.2636,19.2214,19.2552,116800.0
2012-08-23 12:30:00,22.83,22.86,22.81,22.82,60600.0,19.2552,19.2805,19.2383,19.2467,60600.0
2012-08-23 12:40:00,22.83,22.87,22.83,22.84,114800.0,19.2552,19.2889,19.2552,19.2636,114800.0
2012-08-23 12:50:00,22.84,22.85,22.81,22.85,91000.0,19.2636,19.272,19.2383,19.272,91000.0
2012-08-23 13:00:00,22.85,22.85,22.82,22.82,83600.0,19.272,19.272,19.2467,19.2467,83600.0
2012-08-23 13:10:00,22.82,22.83,22.78,22.8,142600.0,19.2467,19.2552,19.213,19.2299,142600.0
2012-08-23 13:20:00,22.8,22.8,22.76,22.79,155600.0,19.2299,19.2299,19.1961,19.2214,155600.0
2012-08-23 13:30:00,22.79,22.8,22.77,22.77,108600.0,19.2214,19.2299,19.2046,19.2046,108600.0
2012-08-23 13:40:00,22.77,22.8,22.75,22.77,162400.0,19.2046,19.2299,19.1877,19.2046,162400.0
2012-08-23 13:50:00,22.77,22.8,22.75,22.78,88600.0,19.2046,19.2299,19.1877,19.213,88600.0
2012-08-23 14:00:00,22.78,22.8,22.75,22.79,108400.0,19.213,19.2299,19.1877,19.2214,108400.0
2012-08-23 14:10:00,22.79,22.8,22.75,22.77,141800.0,19.2214,19.2299,19.1877,19.2046,141800.0
2012-08-23 14:20:00,22.77,22.77,22.74,22.75,156000.0,19.2046,19.2046,19.1793,19.1877,156000.0
2012-08-23 14:30:00,22.75,22.77,22.75,22.75,80200.0,19.1877,19.2046,19.1877,19.1877,80200.0
2012-08-23 14:40:00,22.76,22.77,22.74,22.76,165000.0,19.1961,19.2046,19.1793,19.1961,165000.0
2012-08-23 14:50:00,22.76,22.77,22.74,22.75,131800.0,19.1961,19.2046,19.1793,19.1877,131800.0
2012-08-23 15:00:00,22.75,22.78,22.74,22.77,126600.0,19.1877,19.213,19.1793,19.2046,126600.0
2012-08-23 15:10:00,22.78,22.79,22.76,22.77,165800.0,19.213,19.2214,19.1961,19.2046,165800.0
2012-08-23 15:20:00,22.77,22.77,22.74,22.75,173600.0,19.2046,19.2046,19.1793,19.1877,173600.0
2012-08-23 15:30:00,22.75,22.81,22.75,22.8,225800.0,19.1877,19.2383,19.1877,19.2299,225800.0
2012-08-23 15:40:00,22.8,22.82,22.79,22.8,288600.0,19.2299,19.2467,19.2214,19.2299,288600.0
2012-08-23 15:50:00,22.8,22.8,22.76,22.79,460400.0,19.2299,19.2299,19.1961,19.2214,460400.0
2012-08-24 09:30:00,22.69,22.88,22.66,22.84,165600.0,19.1371,19.2973,19.1118,19.2636,165600.0
2012-08-24 09:40:00,22.85,22.9,22.85,22.89,108200.0,19.272,19.3142,19.272,19.3058,108200.0
2012-08-24 09:50:00,22.89,22.92,22.85,22.89,77400.0,19.3058,19.3311,19.272,19.3058,77400.0
2012-08-24 10:00:00,22.89,22.9,22.85,22.86,86800.0,19.3058,19.3142,19.272,19.2805,86800.0
2012-08-24 10:10:00,22.86,22.87,22.85,22.86,88000.0,19.2805,19.2889,19.272,19.2805,88000.0
2012-08-24 10:20:00,22.86,22.87,22.84,22.86,90400.0,19.2805,19.2889,19.2636,19.2805,90400.0
2012-08-24 10:30:00,22.86,22.88,22.85,22.88,194200.0,19.2805,19.2973,19.272,19.2973,194200.0
2012-08-24 10:40:00,22.88,22.91,22.87,22.88,81800.0,19.2973,19.3226,19.2889,19.2973,81800.0
2012-08-24 10:50:00,22.88,22.91,22.86,22.89,86000.0,19.2973,19.3226,19.2805,19.3058,86000.0
2012-08-24 11:00:00,22.89,22.92,22.89,22.91,122800.0,19.3058,19.3311,19.3058,19.3226,122800.0
2012-08-24 11:10:00,22.91,22.96,22.88,22.93,221800.0,19.3226,19.3648,19.2973,19.3395,221800.0
2012-08-24 11:20:00,22.93,22.93,22.91,22.92,115600.0,19.3395,19.3395,19.3226,19.3311,115600.0
2012-08-24 11:30:00,22.91,22.95,22.9,22.95,201400.0,19.3226,19.3564,19.3142,19.3564,201400.0
2012-08-24 11:40:00,22.95,22.97,22.93,22.96,126200.0,19.3564,19.3732,19.3395,19.3648,126200.0
2012-08-24 11:50:00,22.96,22.99,22.92,22.92,238400.0,19.3648,19.3901,19.3311,19.3311,238400.0
2012-08-24 12:00:00,22.92,22.93,22.89,22.9,152200.0,19.3311,19.3395,19.3058,19.3142,152200.0
2012-08-24 12:10:00,22.9,22.91,22.86,22.88,163000.0,19.3142,19.3226,19.2805,19.2973,163000.0
2012-08-24 12:20:00,22.88,22.92,22.88,22.88,77000.0,19.2973,19.3311,19.2973,19.2973,77000.0
2012-08-24 12:30:00,22.88,22.88,22.86,22.86,102200.0,19.2973,19.2973,19.2805,19.2805,102200.0
2012-08-24 12:40:00,22.86,22.88,22.85,22.86,124800.0,19.2805,19.2973,19.272,19.2805,124800.0
2012-08-24 12:50:00,22.86,22.88,22.86,22.88,57800.0,19.2805,19.2973,19.2805,19.2973,57800.0
2012-08-24 13:00:00,22.88,22.92,22.87,22.91,73200.0,19.2973,19.3311,19.2889,19.3226,73200.0
2012-08-24 13:10:00,22.9,22.92,22.88,22.9,212400.0,19.3142,19.3311,19.2973,19.3142,212400.0
2012-08-24 13:20:00,22.9,22.91,22.83,22.89,397400.0,19.3142,19.3226,19.2552,19.3058,397400.0
2012-08-24 13:30:00,22.89,22.9,22.88,22.89,54600.0,19.3058,19.3142,19.2973,19.3058,54600.0
2012-08-24 13:40:00,22.9,22.9,22.84,22.89,513800.0,19.3142,19.3142,19.2636,19.3058,513800.0
2012-08-24 13:50:00,22.89,22.91,22.86,22.89,73600.0,19.3058,19.3226,19.2805,19.3058,73600.0
2012-08-24 14:00:00,22.89,22.92,22.88,22.89,141600.0,19.3058,19.3311,19.2973,19.3058,141600.0
2012-08-24 14:10:00,22.89,22.91,22.89,22.9,61200.0,19.3058,19.3226,19.3058,19.3142,61200.0
2012-08-24 14:20:00,22.9,22.92,22.9,22.91,52400.0,19.3142,19.3311,19.3142,19.3226,52400.0
2012-08-24 14:30:00,22.9,22.92,22.89,22.9,67800.0,19.3142,19.3311,19.3058,19.3142,67800.0
2012-08-24 14:40:00,22.9,22.92,22.89,22.9,94400.0,19.3142,19.3311,19.3058,19.3142,94400.0
2012-08-24 14:50:00,22.9,22.91,22.89,22.91,54800.0,19.3142,19.3226,19.3058,19.3226,54800.0
2012-08-24 15:00:00,22.91,22.92,22.9,22.91,83400.0,19.3226,19.3311,19.3142,19.3226,83400.0
2012-08-24 15:10:00,22.91,22.95,22.91,22.94,123200.0,19.3226,19.3564,19.3226,19.3479,123200.0
2012-08-24 15:20:00,22.94,22.96,22.93,22.94,156400.0,19.3479,19.3648,19.3395,19.3479,156400.0
2012-08-24 15:30:00,22.95,22.95,22.93,22.95,156000.0,19.3564,19.3564,19.3395,19.3564,156000.0
2012-08-24 15:40:00,22.95,22.99,22.93,22.94,269600.0,19.3564,19.3901,19.3395,19.3479,269600.0
2012-08-24 15:50:00,22.95,22.95,22.91,22.93,371600.0,19.3564,19.3564,19.3226,19.3395,371600.0
2012-08-27 09:30:00,22.97,23.0,22.96,23.0,169800.0,19.3732,19.3985,19.3648,19.3985,169800.0
2012-08-27 09:40:00,23.0,23.03,22.91,22.92,257800.0,19.3985,19.4238,19.3226,19.3311,257800.0
2012-08-27 09:50:00,22.93,22.95,22.87,22.93,230000.0,19.3395,19.3564,19.2889,19.3395,230000.0
2012-08-27 10:00:00,22.93,22.95,22.87,22.9,124600.0,19.3395,19.3564,19.2889,19.3142,124600.0
2012-08-27 10:10:00,22.9,22.91,22.86,22.86,179800.0,19.3142,19.3226,19.2805,19.2805,179800.0
2012-08-27 10:20:00,22.86,22.88,22.8,22.85,164800.0,19.2805,19.2973,19.2299,19.272,164800.0
2012-08-27 10:30:00,22.85,22.89,22.84,22.89,136200.0,19.272,19.3058,19.2636,19.3058,136200.0
2012-08-27 10:40:00,22.89,22.93,22.88,22.88,140200.0,19.3058,19.3395,19.2973,19.2973,140200.0
2012-08-27 10:50:00,22.88,22.92,22.87,22.91,138400.0,19.2973,19.3311,19.2889,19.3226,138400.0
2012-08-27 11:00:00,22.91,22.94,22.9,22.92,110600.0,19.3226,19.3479,19.3142,19.3311,110600.0
2012-08-27 11:10:00,22.93,22.95,22.92,22.92,114000.0,19.3395,19.3564,19.3311,19.3311,114000.0
2012-08-27 11:20:00,22.93,22.93,22.9,22.91,109600.0,19.3395,19.3395,19.3142,19.3226,109600.0
2012-08-27 11:30:00,22.92,22.92,22.89,22.92,104800.0,19.3311,19.3311,19.3058,19.3311,104800.0
2012-08-27 11:40:00,22.91,22.91,22.89,22.91,122000.0,19.3226,19.3226,19.3058,19.3226,122000.0
2012-08-27 11:50:00,22.91,22.92,22.89,22.89,99800.0,19.3226,19.3311,19.3058,19.3058,99800.0
2012-08-27 12:00:00,22.9,22.91,22.88,22.89,141400.0,19.3142,19.3226,19.2973,19.3058,141400.0
2012-08-27 12:10:00,22.89,22.9,22.88,22.89,73800.0,19.3058,19.3142,19.2973,19.3058,73800.0
2012-08-27 12:20:00,22.89,22.89,22.86,22.86,98000.0,19.3058,19.3058,19.2805,19.2805,98000.0
2012-08-27 12:30:00,22.87,22.88,22.86,22.88,100800.0,19.2889,19.2973,19.2805,19.2973,100800.0
2012-08-27 12:40:00,22.87,22.9,22.87,22.89,76000.0,19.2889,19.3142,19.2889,19.3058,76000.0
2012-08-27 12:50:00,22.89,22.9,22.86,22.9,93000.0,19.3058,19.3142,19.2805,19.3142,93000.0
2012-08-27 13:00:00,22.89,22.9,22.88,22.89,80600.0,19.3058,19.3142,19.2973,19.3058,80600.0
2012-08-27 13:10:00,22.89,22.9,22.88,22.89,96400.0,19.3058,19.3142,19.2973,19.3058,96400.0
2012-08-27 13:20:00,22.89,22.9,22.88,22.88,81800.0,19.3058,19.3142,19.2973,19.2973,81800.0
2012-08-27 13:30:00,22.88,22.9,22.88,22.9,53600.0,19.2973,19.3142,19.2973,19.3142,53600.0
2012-08-27 13:40:00,22.9,22.9,22.88,22.9,66000.0,19.3142,19.3142,19.2973,19.3142,66000.0
2012-08-27 13:50:00,22.9,22.9,22.88,22.88,122800.0,19.3142,19.3142,19.2973,19.2973,122800.0
2012-08-27 14:00:00,22.88,22.9,22.86,22.88,190400.0,19.2973,19.3142,19.2805,19.2973,190400.0
2012-08-27 14:10:00,22.88,22.9,22.87,22.89,110600.0,19.2973,19.3142,19.2889,19.3058,110600.0
2012-08-27 14:20:00,22.89,22.9,22.89,22.89,86800.0,19.3058,19.3142,19.3058,19.3058,86800.0
2012-08-27 14:30:00,22.89,22.91,22.89,22.91,132400.0,19.3058,19.3226,19.3058,19.3226,132400.0
2012-08-27 14:40:00,22.9,22.91,22.9,22.9,101000.0,19.3142,19.3226,19.3142,19.3142,101000.0
2012-08-27 14:50:00,22.9,22.91,22.89,22.89,152000.0,19.3142,19.3226,19.3058,19.3058,152000.0
2012-08-27 15:00:00,22.89,22.9,22.88,22.88,149800.0,19.3058,19.3142,19.2973,19.2973,149800.0
2012-08-27 15:10:00,22.89,22.89,22.87,22.87,96200.0,19.3058,19.3058,19.2889,19.2889,96200.0
2012-08-27 15:20:00,22.87,22.9,22.86,22.88,230000.0,19.2889,19.3142,19.2805,19.2973,230000.0
2012-08-27 15:30:00,22.88,22.9,22.86,22.88,144000.0,19.2973,19.3142,19.2805,19.2973,144000.0
2012-08-27 15:40:00,22.88,22.89,22.86,22.86,249000.0,19.2973,19.3058,19.2805,19.2805,249000.0
2012-08-27 15:50:00,22.86,22.86,22.83,22.84,678400.0,19.2805,19.2805,19.2552,19.2636,678400.0
2012-08-28 09:30:00,22.87,23.05,22.83,23.05,943600.0,19.2889,19.4407,19.2552,19.4407,943600.0
2012-08-28 09:40:00,23.04,23.04,22.97,22.97,526400.0,19.4323,19.4323,19.3732,19.3732,526400.0
2012-08-28 09:50:00,22.98,22.99,22.9,22.92,217800.0,19.3817,19.3901,19.3142,19.3311,217800.0
2012-08-28 10:00:00,22.92,22.92,22.84,22.85,371000.0,19.3311,19.3311,19.2636,19.272,371000.0
2012-08-28 10:10:00,22.85,22.92,22.85,22.88,168800.0,19.272,19.3311,19.272,19.2973,168800.0
2012-08-28 10:20:00,22.88,22.93,22.87,22.91,297200.0,19.2973,19.3395,19.2889,19.3226,297200.0
2012-08-28 10:30:00,22.92,22.93,22.91,22.92,196600.0,19.3311,19.3395,19.3226,19.3311,196600.0
2012-08-28 10:40:00,22.92,22.93,22.91,22.93,172000.0,19.3311,19.3395,19.3226,19.3395,172000.0
2012-08-28 10:50:00,22.93,22.97,22.93,22.95,173800.0,19.3395,19.3732,19.3395,19.3564,173800.0
2012-08-28 11:00:00,22.95,23.03,22.95,23.03,100600.0,19.3564,19.4238,19.3564,19.4238,100600.0
2012-08-28 11:10:00,23.03,23.03,22.98,23.01,80800.0,19.4238,19.4238,19.3817,19.407,80800.0
2012-08-28 11:20:00,23.01,23.02,22.97,22.99,196200.0,19.407,19.4154,19.3732,19.3901,196200.0
2012-08-28 11:30:00,22.99,22.99,22.94,22.95,277200.0,19.3901,19.3901,19.3479,19.3564,277200.0
2012-08-28 11:40:00,22.95,22.97,22.94,22.95,110400.0,19.3564,19.3732,19.3479,19.3564,110400.0
2012-08-28 11:50:00,22.95,22.96,22.93,22.96,78800.0,19.3564,19.3648,19.3395,19.3648,78800.0
2012-08-28 12:00:00,22.96,22.99,22.93,22.93,254200.0,19.3648,19.3901,19.3395,19.3395,254200.0
2012-08-28 12:10:00,22.93,22.96,22.93,22.93,170200.0,19.3395,19.3648,19.3395,19.3395,170200.0
2012-08-28 12:20:00,22.93,22.96,22.92,22.93,132200.0,19.3395,19.3648,19.3311,19.3395,132200.0
2012-08-28 12:30:00,22.94,22.95,22.91,22.91,141800.0,19.3479,19.3564,19.3226,19.3226,141800.0
2012-08-28 12:40:00,22.91,22.93,22.89,22.9,132600.0,19.3226,19.3395,19.3058,19.3142,132600.0
2012-08-28 12:50:00,22.91,22.92,22.88,22.89,145600.0,19.3226,19.3311,19.2973,19.3058,145600.0
2012-08-28 13:00:00,22.89,22.91,22.88,22.9,102200.0,19.3058,19.3226,19.2973,19.3142,102200.0
2012-08-28 13:10:00,22.91,22.93,22.89,22.92,89000.0,19.3226,19.3395,19.3058,19.3311,89000.0
2012-08-28 13:20:00,22.92,22.93,22.89,22.9,107800.0,19.3311,19.3395,19.3058,19.3142,107800.0
2012-08-28 13:30:00,22.9,22.93,22.89,22.9,160800.0,19.3142,19.3395,19.3058,19.3142,160800.0
2012-08-28 13:40:00,22.91,22.92,22.89,22.9,86400.0,19.3226,19.3311,19.3058,19.3142,86400.0
2012-08-28 13:50:00,22.9,22.93,22.89,22.9,126200.0,19.3142,19.3395,19.3058,19.3142,126200.0
2012-08-28 14:00:00,22.9,22.93,22.9,22.93,373000.0,19.3142,19.3395,19.3142,19.3395,373000.0
2012-08-28 14:10:00,22.93,22.93,22.9,22.93,151800.0,19.3395,19.3395,19.3142,19.3395,151800.0
2012-08-28 14:20:00,22.93,22.97,22.93,22.97,98600.0,19.3395,19.3732,19.3395,19.3732,98600.0
2012-08-28 14:30:00,22.97,22.98,22.97,22.98,100800.0,19.3732,19.3817,19.3732,19.3817,100800.0
2012-08-28 14:40:00,22.98,22.99,22.96,22.97,155800.0,19.3817,19.3901,19.3648,19.3732,155800.0
2012-08-28 14:50:00,22.97,22.98,22.93,22.96,104600.0,19.3732,19.3817,19.3395,19.3648,104600.0
2012-08-28 15:00:00,22.96,22.97,22.95,22.97,109400.0,19.3648,19.3732,19.3564,19.3732,109400.0
2012-08-28 15:10:00,22.97,23.0,22.96,22.96,243800.0,19.3732,19.3985,19.3648,19.3648,243800.0
2012-08-28 15:20:00,22.96,22.97,22.93,22.95,174200.0,19.3648,19.3732,19.3395,19.3564,174200.0
2012-08-28 15:30:00,22.95,22.96,22.93,22.95,187000.0,19.3564,19.3648,19.3395,19.3564,187000.0
2012-08-28 15:40:00,22.95,22.96,22.93,22.93,206600.0,19.3564,19.3648,19.3395,19.3395,206600.0
2012-08-28 15:50:00,22.93,22.93,22.89,22.9,433200.0,19.3395,19.3395,19.3058,19.3142,433200.0
2012-08-29 09:30:00,22.9,23.0,22.89,22.97,358400.0,19.3142,19.3985,19.3058,19.3732,358400.0
2012-08-29 09:40:00,22.97,23.05,22.96,23.04,340200.0,19.3732,19.4407,19.3648,19.4323,340200.0
2012-08-29 09:50:00,23.04,23.13,23.04,23.12,410600.0,19.4323,19.5082,19.4323,19.4998,410600.0
2012-08-29 10:00:00,23.12,23.14,23.09,23.11,229600.0,19.4998,19.5166,19.4744,19.4913,229600.0
2012-08-29 10:10:00,23.11,23.11,23.09,23.1,266600.0,19.4913,19.4913,19.4744,19.4829,266600.0
2012-08-29 10:20:00,23.1,23.11,23.09,23.11,203600.0,19.4829,19.4913,19.4744,19.4913,203600.0
2012-08-29 10:30:00,23.11,23.21,23.11,23.2,281200.0,19.4913,19.5757,19.4913,19.5672,281200.0
2012-08-29 10:40:00,23.19,23.23,23.18,23.18,142600.0,19.5588,19.5925,19.5504,19.5504,142600.0
2012-08-29 10:50:00,23.18,23.21,23.14,23.15,275000.0,19.5504,19.5757,19.5166,19.5251,275000.0
2012-08-29 11:00:00,23.16,23.16,23.13,23.15,152200.0,19.5335,19.5335,19.5082,19.5251,152200.0
2012-08-29 11:10:00,23.15,23.19,23.14,23.18,147400.0,19.5251,19.5588,19.5166,19.5504,147400.0
2012-08-29 11:20:00,23.18,23.21,23.18,23.21,178200.0,19.5504,19.5757,19.5504,19.5757,178200.0
2012-08-29 11:30:00,23.21,23.23,23.18,23.18,227000.0,19.5757,19.5925,19.5504,19.5504,227000.0
2012-08-29 11:40:00,23.18,23.21,23.18,23.18,148200.0,19.5504,19.5757,19.5504,19.5504,148200.0
2012-08-29 11:50:00,23.19,23.22,23.19,23.21,132200.0,19.5588,19.5841,19.5588,19.5757,132200.0
2012-08-29 12:00:00,23.21,23.22,23.2,23.2,154000.0,19.5757,19.5841,19.5672,19.5672,154000.0
2012-08-29 12:10:00,23.2,23.21,23.2,23.2,105000.0,19.5672,19.5757,19.5672,19.5672,105000.0
2012-08-29 12:20:00,23.2,23.24,23.2,23.24,95200.0,19.5672,19.601,19.5672,19.601,95200.0
2012-08-29 12:30:00,23.23,23.25,23.23,23.25,59800.0,19.5925,19.6094,19.5925,19.6094,59800.0
2012-08-29 12:40:00,23.25,23.28,23.25,23.27,155400.0,19.6094,19.6347,19.6094,19.6263,155400.0
2012-08-29 12:50:00,23.27,23.28,23.25,23.27,87200.0,19.6263,19.6347,19.6094,19.6263,87200.0
2012-08-29 13:00:00,23.27,23.28,23.27,23.28,130000.0,19.6263,19.6347,19.6263,19.6347,130000.0
2012-08-29 13:10:00,23.28,23.29,23.25,23.28,181400.0,19.6347,19.6431,19.6094,19.6347,181400.0
2012-08-29 13:20:00,23.28,23.31,23.28,23.3,162000.0,19.6347,19.66,19.6347,19.6516,162000.0
2012-08-29 13:30:00,23.3,23.31,23.29,23.3,156800.0,19.6516,19.66,19.6431,19.6516,156800.0
2012-08-29 13:40:00,23.3,23.31,23.28,23.28,201000.0,19.6516,19.66,19.6347,19.6347,201000.0
2012-08-29 13:50:00,23.29,23.29,23.27,23.28,139400.0,19.6431,19.6431,19.6263,19.6347,139400.0
2012-08-29 14:00:00,23.28,23.29,23.25,23.25,372600.0,19.6347,19.6431,19.6094,19.6094,372600.0
2012-08-29 14:10:00,23.25,23.25,23.24,23.25,416200.0,19.6094,19.6094,19.601,19.6094,416200.0
2012-08-29 14:20:00,23.25,23.25,23.24,23.25,355200.0,19.6094,19.6094,19.601,19.6094,355200.0
2012-08-29 14:30:00,23.25,23.26,23.24,23.25,253600.0,19.6094,19.6178,19.601,19.6094,253600.0
2012-08-29 14:40:00,23.25,23.25,23.24,23.25,268800.0,19.6094,19.6094,19.601,19.6094,268800.0
2012-08-29 14:50:00,23.25,23.28,23.24,23.27,354800.0,19.6094,19.6347,19.601,19.6263,354800.0
2012-08-29 15:00:00,23.27,23.3,23.25,23.29,293000.0,19.6263,19.6516,19.6094,19.6431,293000.0
2012-08-29 15:10:00,23.29,23.31,23.29,23.31,308400.0,19.6431,19.66,19.6431,19.66,308400.0
2012-08-29 15:20:00,23.31,23.32,23.29,23.3,552200.0,19.66,19.6684,19.6431,19.6516,552200.0
2012-08-29 15:30:00,23.3,23.31,23.29,23.3,430200.0,19.6516,19.66,19.6431,19.6516,430200.0
2012-08-29 15:40:00,23.3,23.32,23.3,23.31,572600.0,19.6516,19.6684,19.6516,19.66,572600.0
2012-08-29 15:50:00,23.31,23.34,23.3,23.33,1162800.0,19.66,19.6853,19.6516,19.6769,1162800.0
2012-08-30 09:30:00,23.07,23.22,23.07,23.18,413600.0,19.4576,19.5841,19.4576,19.5504,413600.0
2012-08-30 09:40:00,23.18,23.21,23.09,23.18,521000.0,19.5504,19.5757,19.4744,19.5504,521000.0
2012-08-30 09:50:00,23.17,23.19,23.05,23.07,494400.0,19.5419,19.5588,19.4407,19.4576,494400.0
2012-08-30 10:00:00,23.08,23.08,23.02,23.07,346400.0,19.466,19.466,19.4154,19.4576,346400.0
2012-08-30 10:10:00,23.07,23.08,22.98,22.98,334600.0,19.4576,19.466,19.3817,19.3817,334600.0
2012-08-30 10:20:00,22.98,22.98,22.87,22.95,516800.0,19.3817,19.3817,19.2889,19.3564,516800.0
2012-08-30 10:30:00,22.94,22.95,22.9,22.91,263400.0,19.3479,19.3564,19.3142,19.3226,263400.0
2012-08-30 10:40:00,22.91,22.93,22.88,22.93,176800.0,19.3226,19.3395,19.2973,19.3395,176800.0
2012-08-30 10:50:00,22.93,22.93,22.88,22.91,233800.0,19.3395,19.3395,19.2973,19.3226,233800.0
2012-08-30 11:00:00,22.91,22.91,22.86,22.89,186400.0,19.3226,19.3226,19.2805,19.3058,186400.0
2012-08-30 11:10:00,22.89,22.93,22.88,22.9,160800.0,19.3058,19.3395,19.2973,19.3142,160800.0
2012-08-30 11:20:00,22.9,22.91,22.88,22.9,190200.0,19.3142,19.3226,19.2973,19.3142,190200.0
2012-08-30 11:30:00,22.9,22.91,22.89,22.89,93600.0,19.3142,19.3226,19.3058,19.3058,93600.0
2012-08-30 11:40:00,22.89,22.9,22.84,22.85,219800.0,19.3058,19.3142,19.2636,19.272,219800.0
2012-08-30 11:50:00,22.85,22.9,22.84,22.86,119600.0,19.272,19.3142,19.2636,19.2805,119600.0
2012-08-30 12:00:00,22.86,22.86,22.83,22.84,141000.0,19.2805,19.2805,19.2552,19.2636,141000.0
2012-08-30 12:10:00,22.84,22.86,22.83,22.84,195800.0,19.2636,19.2805,19.2552,19.2636,195800.0
2012-08-30 12:20:00,22.84,22.86,22.83,22.85,243000.0,19.2636,19.2805,19.2552,19.272,243000.0
2012-08-30 12:30:00,22.85,22.89,22.84,22.88,150800.0,19.272,19.3058,19.2636,19.2973,150800.0
2012-08-30 12:40:00,22.88,22.88,22.86,22.88,124600.0,19.2973,19.2973,19.2805,19.2973,124600.0
2012-08-30 12:50:00,22.88,22.88,22.87,22.87,66800.0,19.2973,19.2973,19.2889,19.2889,66800.0
2012-08-30 13:00:00,22.88,22.88,22.86,22.87,91000.0,19.2973,19.2973,19.2805,19.2889,91000.0
2012-08-30 13:10:00,22.87,22.88,22.85,22.85,105200.0,19.2889,19.2973,19.272,19.272,105200.0
2012-08-30 13:20:00,22.85,22.86,22.83,22.85,172400.0,19.272,19.2805,19.2552,19.272,172400.0
2012-08-30 13:30:00,22.85,22.87,22.85,22.86,84800.0,19.272,19.2889,19.272,19.2805,84800.0
2012-08-30 13:40:00,22.86,22.87,22.85,22.85,99800.0,19.2805,19.2889,19.272,19.272,99800.0
2012-08-30 13:50:00,22.85,22.85,22.83,22.85,192800.0,19.272,19.272,19.2552,19.272,192800.0
2012-08-30 14:00:00,22.85,22.85,22.84,22.85,136000.0,19.272,19.272,19.2636,19.272,136000.0
2012-08-30 14:10:00,22.85,22.87,22.85,22.86,108400.0,19.272,19.2889,19.272,19.2805,108400.0
2012-08-30 14:20:00,22.86,22.88,22.84,22.85,90200.0,19.2805,19.2973,19.2636,19.272,90200.0
2012-08-30 14:30:00,22.85,22.86,22.85,22.85,137200.0,19.272,19.2805,19.272,19.272,137200.0
2012-08-30 14:40:00,22.85,22.86,22.85,22.86,100600.0,19.272,19.2805,19.272,19.2805,100600.0
2012-08-30 14:50:00,22.86,22.86,22.85,22.86,120400.0,19.2805,19.2805,19.272,19.2805,120400.0
2012-08-30 15:00:00,22.86,22.88,22.85,22.85,140400.0,19.2805,19.2973,19.272,19.272,140400.0
2012-08-30 15:10:00,22.85,22.86,22.84,22.85,134800.0,19.272,19.2805,19.2636,19.272,134800.0
2012-08-30 15:20:00,22.85,22.85,22.84,22.84,195400.0,19.272,19.272,19.2636,19.2636,195400.0
2012-08-30 15:30:00,22.84,22.85,22.82,22.83,333800.0,19.2636,19.272,19.2467,19.2552,333800.0
2012-08-30 15:40:00,22.83,22.86,22.81,22.83,488200.0,19.2552,19.2805,19.2383,19.2552,488200.0
2012-08-30 15:50:00,22.84,22.84,22.81,22.81,631600.0,19.2636,19.2636,19.2383,19.2383,631600.0
2012-08-31 09:30:00,22.97,22.97,22.85,22.94,237400.0,19.3732,19.3732,19.272,19.3479,237400.0
2012-08-31 09:40:00,22.94,22.97,22.86,22.89,306000.0,19.3479,19.3732,19.2805,19.3058,306000.0
2012-08-31 09:50:00,22.89,22.95,22.88,22.93,198200.0,19.3058,19.3564,19.2973,19.3395,198200.0
2012-08-31 10:00:00,22.93,22.96,22.8,22.81,254400.0,19.3395,19.3648,19.2299,19.2383,254400.0
2012-08-31 10:10:00,22.81,22.86,22.8,22.85,260600.0,19.2383,19.2805,19.2299,19.272,260600.0
2012-08-31 10:20:00,22.85,22.89,22.85,22.86,159400.0,19.272,19.3058,19.272,19.2805,159400.0
2012-08-31 10:30:00,22.86,22.91,22.85,22.86,198200.0,19.2805,19.3226,19.272,19.2805,198200.0
2012-08-31 10:40:00,22.88,22.92,22.86,22.91,111400.0,19.2973,19.3311,19.2805,19.3226,111400.0
2012-08-31 10:50:00,22.92,23.0,22.91,22.97,188800.0,19.3311,19.3985,19.3226,19.3732,188800.0
2012-08-31 11:00:00,22.96,22.98,22.95,22.98,141600.0,19.3648,19.3817,19.3564,19.3817,141600.0
2012-08-31 11:10:00,22.98,23.0,22.96,22.98,108400.0,19.3817,19.3985,19.3648,19.3817,108400.0
2012-08-31 11:20:00,22.99,23.0,22.95,22.95,108200.0,19.3901,19.3985,19.3564,19.3564,108200.0
2012-08-31 11:30:00,22.95,22.96,22.95,22.95,123200.0,19.3564,19.3648,19.3564,19.3564,123200.0
2012-08-31 11:40:00,22.95,22.96,22.93,22.95,94800.0,19.3564,19.3648,19.3395,19.3564,94800.0
2012-08-31 11:50:00,22.95,22.96,22.94,22.96,95800.0,19.3564,19.3648,19.3479,19.3648,95800.0
2012-08-31 12:00:00,22.96,22.99,22.94,22.95,108000.0,19.3648,19.3901,19.3479,19.3564,108000.0
2012-08-31 12:10:00,22.95,22.95,22.88,22.91,139600.0,19.3564,19.3564,19.2973,19.3226,139600.0
2012-08-31 12:20:00,22.91,22.92,22.89,22.91,102800.0,19.3226,19.3311,19.3058,19.3226,102800.0
2012-08-31 12:30:00,22.9,22.92,22.89,22.92,104400.0,19.3142,19.3311,19.3058,19.3311,104400.0
2012-08-31 12:40:00,22.92,22.93,22.91,22.93,72400.0,19.3311,19.3395,19.3226,19.3395,72400.0
2012-08-31 12:50:00,22.93,22.93,22.92,22.93,61000.0,19.3395,19.3395,19.3311,19.3395,61000.0
2012-08-31 13:00:00,22.93,22.93,22.92,22.92,58200.0,19.3395,19.3395,19.3311,19.3311,58200.0
2012-08-31 13:10:00,22.92,22.92,22.88,22.89,78200.0,19.3311,19.3311,19.2973,19.3058,78200.0
2012-08-31 13:20:00,22.89,22.92,22.89,22.9,106200.0,19.3058,19.3311,19.3058,19.3142,106200.0
2012-08-31 13:30:00,22.9,22.91,22.88,22.89,66800.0,19.3142,19.3226,19.2973,19.3058,66800.0
2012-08-31 13:40:00,22.89,22.93,22.89,22.93,116200.0,19.3058,19.3395,19.3058,19.3395,116200.0
2012-08-31 13:50:00,22.93,22.94,22.92,22.93,87400.0,19.3395,19.3479,19.3311,19.3395,87400.0
2012-08-31 14:00:00,22.92,22.95,22.92,22.93,84800.0,19.3311,19.3564,19.3311,19.3395,84800.0
2012-08-31 14:10:00,22.93,22.96,22.91,22.95,217600.0,19.3395,19.3648,19.3226,19.3564,217600.0
2012-08-31 14:20:00,22.96,22.97,22.95,22.96,90400.0,19.3648,19.3732,19.3564,19.3648,90400.0
2012-08-31 14:30:00,22.96,22.97,22.95,22.96,96800.0,19.3648,19.3732,19.3564,19.3648,96800.0
2012-08-31 14:40:00,22.96,22.97,22.95,22.96,73400.0,19.3648,19.3732,19.3564,19.3648,73400.0
2012-08-31 14:50:00,22.97,22.98,22.96,22.97,116600.0,19.3732,19.3817,19.3648,19.3732,116600.0
2012-08-31 15:00:00,22.97,22.97,22.93,22.94,101800.0,19.3732,19.3732,19.3395,19.3479,101800.0
2012-08-31 15:10:00,22.93,22.95,22.9,22.94,155600.0,19.3395,19.3564,19.3142,19.3479,155600.0
2012-08-31 15:20:00,22.94,22.96,22.93,22.93,134600.0,19.3479,19.3648,19.3395,19.3395,134600.0
2012-08-31 15:30:00,22.94,22.95,22.91,22.93,188400.0,19.3479,19.3564,19.3226,19.3395,188400.0
2012-08-31 15:40:00,22.93,22.93,22.89,22.9,350800.0,19.3395,19.3395,19.3058,19.3142,350800.0
2012-08-31 15:50:00,22.89,22.93,22.89,22.9,935000.0,19.3058,19.3395,19.3058,19.3142,935000.0
2012-09-04 09:30:00,22.91,22.97,22.87,22.88,264000.0,19.3226,19.3732,19.2889,19.2973,264000.0
2012-09-04 09:40:00,22.88,22.98,22.85,22.93,139200.0,19.2973,19.3817,19.272,19.3395,139200.0
2012-09-04 09:50:00,22.93,22.95,22.89,22.9,126600.0,19.3395,19.3564,19.3058,19.3142,126600.0
2012-09-04 10:00:00,22.9,22.92,22.83,22.84,150000.0,19.3142,19.3311,19.2552,19.2636,150000.0
2012-09-04 10:10:00,22.84,22.84,22.77,22.78,276800.0,19.2636,19.2636,19.2046,19.213,276800.0
2012-09-04 10:20:00,22.78,22.79,22.75,22.76,196800.0,19.213,19.2214,19.1877,19.1961,196800.0
2012-09-04 10:30:00,22.76,22.77,22.72,22.73,234800.0,19.1961,19.2046,19.1624,19.1708,234800.0
2012-09-04 10:40:00,22.73,22.75,22.7,22.75,166800.0,19.1708,19.1877,19.1455,19.1877,166800.0
2012-09-04 10:50:00,22.75,22.81,22.74,22.74,193600.0,19.1877,19.2383,19.1793,19.1793,193600.0
2012-09-04 11:00:00,22.74,22.78,22.73,22.78,430600.0,19.1793,19.213,19.1708,19.213,430600.0
2012-09-04 11:10:00,22.78,22.81,22.76,22.8,148600.0,19.213,19.2383,19.1961,19.2299,148600.0
2012-09-04 11:20:00,22.8,22.83,22.78,22.8,136600.0,19.2299,19.2552,19.213,19.2299,136600.0
2012-09-04 11:30:00,22.8,22.81,22.78,22.8,112400.0,19.2299,19.2383,19.213,19.2299,112400.0
2012-09-04 11:40:00,22.8,22.8,22.78,22.8,108800.0,19.2299,19.2299,19.213,19.2299,108800.0
2012-09-04 11:50:00,22.8,22.86,22.8,22.86,105000.0,19.2299,19.2805,19.2299,19.2805,105000.0
2012-09-04 12:00:00,22.86,22.86,22.82,22.84,112600.0,19.2805,19.2805,19.2467,19.2636,112600.0
2012-09-04 12:10:00,22.83,22.86,22.83,22.85,71200.0,19.2552,19.2805,19.2552,19.272,71200.0
2012-09-04 12:20:00,22.85,22.88,22.85,22.86,117800.0,19.272,19.2973,19.272,19.2805,117800.0
2012-09-04 12:30:00,22.86,22.89,22.86,22.88,134200.0,19.2805,19.3058,19.2805,19.2973,134200.0
2012-09-04 12:40:00,22.88,22.88,22.85,22.86,76600.0,19.2973,19.2973,19.272,19.2805,76600.0
2012-09-04 12:50:00,22.86,22.87,22.85,22.86,90800.0,19.2805,19.2889,19.272,19.2805,90800.0
2012-09-04 13:00:00,22.86,22.89,22.86,22.88,79000.0,19.2805,19.3058,19.2805,19.2973,79000.0
2012-09-04 13:10:00,22.89,22.89,22.88,22.89,56800.0,19.3058,19.3058,19.2973,19.3058,56800.0
2012-09-04 13:20:00,22.89,22.92,22.88,22.92,110200.0,19.3058,19.3311,19.2973,19.3311,110200.0
2012-09-04 13:30:00,22.92,22.93,22.91,22.91,76800.0,19.3311,19.3395,19.3226,19.3226,76800.0
2012-09-04 13:40:00,22.92,22.92,22.91,22.91,52800.0,19.3311,19.3311,19.3226,19.3226,52800.0
2012-09-04 13:50:00,22.91,22.92,22.9,22.91,77000.0,19.3226,19.3311,19.3142,19.3226,77000.0
2012-09-04 14:00:00,22.91,22.93,22.9,22.92,123400.0,19.3226,19.3395,19.3142,19.3311,123400.0
2012-09-04 14:10:00,22.92,22.95,22.92,22.95,124600.0,19.3311,19.3564,19.3311,19.3564,124600.0
2012-09-04 14:20:00,22.95,23.0,22.95,23.0,389800.0,19.3564,19.3985,19.3564,19.3985,389800.0
2012-09-04 14:30:00,23.0,23.08,23.0,23.07,205400.0,19.3985,19.466,19.3985,19.4576,205400.0
2012-09-04 14:40:00,23.07,23.08,23.06,23.08,131400.0,19.4576,19.466,19.4491,19.466,131400.0
2012-09-04 14:50:00,23.08,23.08,23.05,23.06,129000.0,19.466,19.466,19.4407,19.4491,129000.0
2012-09-04 15:00:00,23.06,23.06,23.02,23.05,291800.0,19.4491,19.4491,19.4154,19.4407,291800.0
2012-09-04 15:10:00,23.06,23.12,23.06,23.12,231400.0,19.4491,19.4998,19.4491,19.4998,231400.0
2012-09-04 15:20:00,23.12,23.13,23.1,23.12,236200.0,19.4998,19.5082,19.4829,19.4998,236200.0
2012-09-04 15:30:00,23.13,23.13,23.06,23.07,215400.0,19.5082,19.5082,19.4491,19.4576,215400.0
2012-09-04 15:40:00,23.07,23.09,23.06,23.08,309800.0,19.4576,19.4744,19.4491,19.466,309800.0
2012-09-04 15:50:00,23.09,23.09,23.06,23.08,683600.0,19.4744,19.4744,19.4491,19.466,683600.0
2012-09-05 09:30:00,23.08,23.08,22.95,22.96,210800.0,19.466,19.466,19.3564,19.3648,210800.0
2012-09-05 09:40:00,22.96,22.98,22.92,22.94,212600.0,19.3648,19.3817,19.3311,19.3479,212600.0
2012-09-05 09:50:00,22.93,22.95,22.92,22.93,215800.0,19.3395,19.3564,19.3311,19.3395,215800.0
2012-09-05 10:00:00,22.93,22.97,22.89,22.9,187000.0,19.3395,19.3732,19.3058,19.3142,187000.0
2012-09-05 10:10:00,22.9,22.95,22.88,22.88,361000.0,19.3142,19.3564,19.2973,19.2973,361000.0
2012-09-05 10:20:00,22.89,22.9,22.82,22.9,310600.0,19.3058,19.3142,19.2467,19.3142,310600.0
2012-09-05 10:30:00,22.9,22.94,22.85,22.86,296800.0,19.3142,19.3479,19.272,19.2805,296800.0
2012-09-05 10:40:00,22.86,22.86,22.83,22.83,188400.0,19.2805,19.2805,19.2552,19.2552,188400.0
2012-09-05 10:50:00,22.84,22.86,22.81,22.82,139400.0,19.2636,19.2805,19.2383,19.2467,139400.0
2012-09-05 11:00:00,22.82,22.85,22.81,22.84,146600.0,19.2467,19.272,19.2383,19.2636,146600.0
2012-09-05 11:10:00,22.84,22.86,22.8,22.81,109400.0,19.2636,19.2805,19.2299,19.2383,109400.0
2012-09-05 11:20:00,22.82,22.83,22.79,22.81,251000.0,19.2467,19.2552,19.2214,19.2383,251000.0
2012-09-05 11:30:00,22.8,22.86,22.8,22.83,105200.0,19.2299,19.2805,19.2299,19.2552,105200.0
2012-09-05 11:40:00,22.84,22.86,22.83,22.84,73000.0,19.2636,19.2805,19.2552,19.2636,73000.0
2012-09-05 11:50:00,22.84,22.9,22.84,22.9,177800.0,19.2636,19.3142,19.2636,19.3142,177800.0
2012-09-05 12:00:00,22.89,22.91,22.88,22.9,93600.0,19.3058,19.3226,19.2973,19.3142,93600.0
2012-09-05 12:10:00,22.91,22.91,22.87,22.87,96000.0,19.3226,19.3226,19.2889,19.2889,96000.0
2012-09-05 12:20:00,22.87,22.89,22.86,22.87,92400.0,19.2889,19.3058,19.2805,19.2889,92400.0
2012-09-05 12:30:00,22.87,22.88,22.84,22.86,158800.0,19.2889,19.2973,19.2636,19.2805,158800.0
2012-09-05 12:40:00,22.85,22.87,22.85,22.86,157200.0,19.272,19.2889,19.272,19.2805,157200.0
2012-09-05 12:50:00,22.86,22.88,22.86,22.86,139200.0,19.2805,19.2973,19.2805,19.2805,139200.0
2012-09-05 13:00:00,22.86,22.88,22.84,22.85,178800.0,19.2805,19.2973,19.2636,19.272,178800.0
2012-09-05 13:10:00,22.85,22.86,22.84,22.86,74400.0,19.272,19.2805,19.2636,19.2805,74400.0
2012-09-05 13:20:00,22.86,22.88,22.85,22.86,139000.0,19.2805,19.2973,19.272,19.2805,139000.0
2012-09-05 13:30:00,22.86,22.86,22.82,22.82,208000.0,19.2805,19.2805,19.2467,19.2467,208000.0
2012-09-05 13:40:00,22.82,22.84,22.78,22.79,197200.0,19.2467,19.2636,19.213,19.2214,197200.0
2012-09-05 13:50:00,22.79,22.81,22.78,22.81,160800.0,19.2214,19.2383,19.213,19.2383,160800.0
2012-09-05 14:00:00,22.81,22.83,22.81,22.83,204200.0,19.2383,19.2552,19.2383,19.2552,204200.0
2012-09-05 14:10:00,22.83,22.83,22.8,22.81,730000.0,19.2552,19.2552,19.2299,19.2383,730000.0
2012-09-05 14:20:00,22.81,22.83,22.81,22.82,220200.0,19.2383,19.2552,19.2383,19.2467,220200.0
2012-09-05 14:30:00,22.82,22.83,22.82,22.83,223000.0,19.2467,19.2552,19.2467,19.2552,223000.0
2012-09-05 14:40:00,22.83,22.84,22.82,22.82,212400.0,19.2552,19.2636,19.2467,19.2467,212400.0
2012-09-05 14:50:00,22.82,22.83,22.82,22.82,172600.0,19.2467,19.2552,19.2467,19.2467,172600.0
2012-09-05 15:00:00,22.82,22.83,22.8,22.81,177600.0,19.2467,19.2552,19.2299,19.2383,177600.0
2012-09-05 15:10:00,22.81,22.82,22.78,22.81,218600.0,19.2383,19.2467,19.213,19.2383,218600.0
2012-09-05 15:20:00,22.8,22.81,22.8,22.81,183200.0,19.2299,19.2383,19.2299,19.2383,183200.0
2012-09-05 15:30:00,22.8,22.82,22.8,22.81,266200.0,19.2299,19.2467,19.2299,19.2383,266200.0
2012-09-05 15:40:00,22.81,22.82,22.79,22.79,373000.0,19.2383,19.2467,19.2214,19.2214,373000.0
2012-09-05 15:50:00,22.79,22.82,22.79,22.81,552200.0,19.2214,19.2467,19.2214,19.2383,552200.0
2012-09-06 09:30:00,22.98,23.09,22.93,23.05,278000.0,19.3817,19.4744,19.3395,19.4407,278000.0
2012-09-06 09:40:00,23.06,23.07,22.94,22.96,284600.0,19.4491,19.4576,19.3479,19.3648,284600.0
2012-09-06 09:50:00,22.96,22.98,22.93,22.95,185800.0,19.3648,19.3817,19.3395,19.3564,185800.0
2012-09-06 10:00:00,22.96,22.97,22.89,22.9,431200.0,19.3648,19.3732,19.3058,19.3142,431200.0
2012-09-06 10:10:00,22.9,22.93,22.85,22.91,324800.0,19.3142,19.3395,19.272,19.3226,324800.0
2012-09-06 10:20:00,22.91,22.91,22.86,22.88,285400.0,19.3226,19.3226,19.2805,19.2973,285400.0
2012-09-06 10:30:00,22.88,23.04,22.87,23.02,252000.0,19.2973,19.4323,19.2889,19.4154,252000.0
2012-09-06 10:40:00,23.02,23.04,22.99,23.04,132800.0,19.4154,19.4323,19.3901,19.4323,132800.0
2012-09-06 10:50:00,23.04,23.09,23.04,23.05,182600.0,19.4323,19.4744,19.4323,19.4407,182600.0
2012-09-06 11:00:00,23.05,23.05,22.99,23.04,165000.0,19.4407,19.4407,19.3901,19.4323,165000.0
2012-09-06 11:10:00,23.04,23.05,23.02,23.04,101400.0,19.4323,19.4407,19.4154,19.4323,101400.0
2012-09-06 11:20:00,23.04,23.07,23.04,23.06,76000.0,19.4323,19.4576,19.4323,19.4491,76000.0
2012-09-06 11:30:00,23.07,23.08,23.06,23.08,162400.0,19.4576,19.466,19.4491,19.466,162400.0
2012-09-06 11:40:00,23.08,23.12,23.08,23.1,119000.0,19.466,19.4998,19.466,19.4829,119000.0
2012-09-06 11:50:00,23.1,23.16,23.1,23.15,124800.0,19.4829,19.5335,19.4829,19.5251,124800.0
2012-09-06 12:00:00,23.14,23.15,23.12,23.13,137000.0,19.5166,19.5251,19.4998,19.5082,137000.0
2012-09-06 12:10:00,23.13,23.14,23.12,23.13,99400.0,19.5082,19.5166,19.4998,19.5082,99400.0
2012-09-06 12:20:00,23.13,23.15,23.11,23.13,226000.0,19.5082,19.5251,19.4913,19.5082,226000.0
2012-09-06 12:30:00,23.12,23.14,23.11,23.14,93200.0,19.4998,19.5166,19.4913,19.5166,93200.0
2012-09-06 12:40:00,23.14,23.15,23.13,23.14,54200.0,19.5166,19.5251,19.5082,19.5166,54200.0
2012-09-06 12:50:00,23.14,23.17,23.14,23.15,88400.0,19.5166,19.5419,19.5166,19.5251,88400.0
2012-09-06 13:00:00,23.15,23.17,23.15,23.16,85200.0,19.5251,19.5419,19.5251,19.5335,85200.0
2012-09-06 13:10:00,23.15,23.16,23.14,23.16,92000.0,19.5251,19.5335,19.5166,19.5335,92000.0
2012-09-06 13:20:00,23.16,23.18,23.15,23.17,103800.0,19.5335,19.5504,19.5251,19.5419,103800.0
2012-09-06 13:30:00,23.17,23.2,23.17,23.19,144000.0,19.5419,19.5672,19.5419,19.5588,144000.0
2012-09-06 13:40:00,23.19,23.21,23.18,23.2,131800.0,19.5588,19.5757,19.5504,19.5672,131800.0
2012-09-06 13:50:00,23.2,23.22,23.19,23.22,259000.0,19.5672,19.5841,19.5588,19.5841,259000.0
2012-09-06 14:00:00,23.22,23.22,23.17,23.18,426800.0,19.5841,19.5841,19.5419,19.5504,426800.0
2012-09-06 14:10:00,23.18,23.2,23.17,23.19,160400.0,19.5504,19.5672,19.5419,19.5588,160400.0
2012-09-06 14:20:00,23.2,23.2,23.18,23.18,143400.0,19.5672,19.5672,19.5504,19.5504,143400.0
2012-09-06 14:30:00,23.18,23.22,23.18,23.22,458200.0,19.5504,19.5841,19.5504,19.5841,458200.0
2012-09-06 14:40:00,23.21,23.22,23.18,23.19,392400.0,19.5757,19.5841,19.5504,19.5588,392400.0
2012-09-06 14:50:00,23.19,23.2,23.12,23.13,283400.0,19.5588,19.5672,19.4998,19.5082,283400.0
2012-09-06 15:00:00,23.12,23.14,23.12,23.13,161400.0,19.4998,19.5166,19.4998,19.5082,161400.0
2012-09-06 15:10:00,23.13,23.14,23.11,23.12,276400.0,19.5082,19.5166,19.4913,19.4998,276400.0
2012-09-06 15:20:00,23.13,23.13,23.11,23.11,231000.0,19.5082,19.5082,19.4913,19.4913,231000.0
2012-09-06 15:30:00,23.11,23.15,23.11,23.14,609600.0,19.4913,19.5251,19.4913,19.5166,609600.0
2012-09-06 15:40:00,23.14,23.16,23.14,23.16,498400.0,19.5166,19.5335,19.5166,19.5335,498400.0
2012-09-06 15:50:00,23.16,23.17,23.12,23.15,1109000.0,19.5335,19.5419,19.4998,19.5251,1109000.0
2012-09-07 09:30:00,23.1,23.19,23.04,23.11,285200.0,19.4829,19.5588,19.4323,19.4913,285200.0
2012-09-07 09:40:00,23.09,23.11,23.05,23.07,143200.0,19.4744,19.4913,19.4407,19.4576,143200.0
2012-09-07 09:50:00,23.07,23.08,22.97,22.99,301400.0,19.4576,19.466,19.3732,19.3901,301400.0
2012-09-07 10:00:00,22.99,23.03,22.98,22.99,249200.0,19.3901,19.4238,19.3817,19.3901,249200.0
2012-09-07 10:10:00,22.99,23.01,22.97,22.97,238600.0,19.3901,19.407,19.3732,19.3732,238600.0
2012-09-07 10:20:00,22.97,22.98,22.93,22.95,214600.0,19.3732,19.3817,19.3395,19.3564,214600.0
2012-09-07 10:30:00,22.95,22.96,22.89,22.9,368000.0,19.3564,19.3648,19.3058,19.3142,368000.0
2012-09-07 10:40:00,22.9,22.94,22.88,22.93,197800.0,19.3142,19.3479,19.2973,19.3395,197800.0
2012-09-07 10:50:00,22.93,22.97,22.93,22.93,105200.0,19.3395,19.3732,19.3395,19.3395,105200.0
2012-09-07 11:00:00,22.94,22.94,22.85,22.87,218400.0,19.3479,19.3479,19.272,19.2889,218400.0
2012-09-07 11:10:00,22.87,22.88,22.84,22.84,173200.0,19.2889,19.2973,19.2636,19.2636,173200.0
2012-09-07 11:20:00,22.84,22.92,22.83,22.9,115800.0,19.2636,19.3311,19.2552,19.3142,115800.0
2012-09-07 11:30:00,22.9,22.91,22.81,22.81,166400.0,19.3142,19.3226,19.2383,19.2383,166400.0
2012-09-07 11:40:00,22.81,22.84,22.8,22.82,199400.0,19.2383,19.2636,19.2299,19.2467,199400.0
2012-09-07 11:50:00,22.82,22.84,22.81,22.84,175800.0,19.2467,19.2636,19.2383,19.2636,175800.0
2012-09-07 12:00:00,22.84,22.88,22.83,22.87,148000.0,19.2636,19.2973,19.2552,19.2889,148000.0
2012-09-07 12:10:00,22.88,22.89,22.86,22.87,163800.0,19.2973,19.3058,19.2805,19.2889,163800.0
2012-09-07 12:20:00,22.86,22.9,22.83,22.84,221600.0,19.2805,19.3142,19.2552,19.2636,221600.0
2012-09-07 12:30:00,22.84,22.86,22.83,22.85,116000.0,19.2636,19.2805,19.2552,19.272,116000.0
2012-09-07 12:40:00,22.86,22.86,22.84,22.86,62400.0,19.2805,19.2805,19.2636,19.2805,62400.0
2012-09-07 12:50:00,22.86,22.89,22.86,22.88,89200.0,19.2805,19.3058,19.2805,19.2973,89200.0
2012-09-07 13:00:00,22.88,22.9,22.88,22.9,99400.0,19.2973,19.3142,19.2973,19.3142,99400.0
2012-09-07 13:10:00,22.89,22.93,22.89,22.92,191800.0,19.3058,19.3395,19.3058,19.3311,191800.0
2012-09-07 13:20:00,22.93,22.93,22.91,22.93,60800.0,19.3395,19.3395,19.3226,19.3395,60800.0
2012-09-07 13:30:00,22.93,22.97,22.93,22.96,142000.0,19.3395,19.3732,19.3395,19.3648,142000.0
2012-09-07 13:40:00,22.96,22.98,22.95,22.97,104800.0,19.3648,19.3817,19.3564,19.3732,104800.0
2012-09-07 13:50:00,22.97,22.99,22.96,22.96,191000.0,19.3732,19.3901,19.3648,19.3648,191000.0
2012-09-07 14:00:00,22.96,23.0,22.96,22.99,247000.0,19.3648,19.3985,19.3648,19.3901,247000.0
2012-09-07 14:10:00,23.0,23.0,22.98,23.0,120600.0,19.3985,19.3985,19.3817,19.3985,120600.0
2012-09-07 14:20:00,23.0,23.0,22.97,22.98,104600.0,19.3985,19.3985,19.3732,19.3817,104600.0
2012-09-07 14:30:00,22.97,22.98,22.97,22.98,103400.0,19.3732,19.3817,19.3732,19.3817,103400.0
2012-09-07 14:40:00,22.98,22.99,22.96,22.97,133800.0,19.3817,19.3901,19.3648,19.3732,133800.0
2012-09-07 14:50:00,22.97,22.98,22.97,22.97,150200.0,19.3732,19.3817,19.3732,19.3732,150200.0
2012-09-07 15:00:00,22.97,22.99,22.97,22.97,147800.0,19.3732,19.3901,19.3732,19.3732,147800.0
2012-09-07 15:10:00,22.98,22.98,22.93,22.93,313400.0,19.3817,19.3817,19.3395,19.3395,313400.0
2012-09-07 15:20:00,22.93,22.96,22.92,22.93,187000.0,19.3395,19.3648,19.3311,19.3395,187000.0
2012-09-07 15:30:00,22.93,22.95,22.92,22.93,222600.0,19.3395,19.3564,19.3311,19.3395,222600.0
2012-09-07 15:40:00,22.93,22.96,22.92,22.92,372800.0,19.3395,19.3648,19.3311,19.3311,372800.0
2012-09-07 15:50:00,22.92,22.93,22.91,22.93,600800.0,19.3311,19.3395,19.3226,19.3395,600800.0
2012-09-10 09:30:00,22.74,22.9,22.73,22.85,678000.0,19.1793,19.3142,19.1708,19.272,678000.0
2012-09-10 09:40:00,22.85,22.92,22.84,22.88,321400.0,19.272,19.3311,19.2636,19.2973,321400.0
2012-09-10 09:50:00,22.88,22.92,22.87,22.9,170800.0,19.2973,19.3311,19.2889,19.3142,170800.0
2012-09-10 10:00:00,22.9,22.98,22.9,22.96,238400.0,19.3142,19.3817,19.3142,19.3648,238400.0
2012-09-10 10:10:00,22.95,22.98,22.94,22.95,127400.0,19.3564,19.3817,19.3479,19.3564,127400.0
2012-09-10 10:20:00,22.95,23.02,22.95,23.01,272000.0,19.3564,19.4154,19.3564,19.407,272000.0
2012-09-10 10:30:00,23.01,23.02,22.98,23.0,109600.0,19.407,19.4154,19.3817,19.3985,109600.0
2012-09-10 10:40:00,23.0,23.02,22.99,23.0,86600.0,19.3985,19.4154,19.3901,19.3985,86600.0
2012-09-10 10:50:00,23.0,23.0,22.97,22.97,166600.0,19.3985,19.3985,19.3732,19.3732,166600.0
2012-09-10 11:00:00,22.97,22.99,22.95,22.98,140200.0,19.3732,19.3901,19.3564,19.3817,140200.0
2012-09-10 11:10:00,22.98,23.0,22.97,23.0,163400.0,19.3817,19.3985,19.3732,19.3985,163400.0
2012-09-10 11:20:00,23.0,23.03,23.0,23.02,115800.0,19.3985,19.4238,19.3985,19.4154,115800.0
2012-09-10 11:30:00,23.02,23.03,23.0,23.02,80800.0,19.4154,19.4238,19.3985,19.4154,80800.0
2012-09-10 11:40:00,23.02,23.04,23.02,23.04,80000.0,19.4154,19.4323,19.4154,19.4323,80000.0
2012-09-10 11:50:00,23.04,23.06,23.03,23.05,127400.0,19.4323,19.4491,19.4238,19.4407,127400.0
2012-09-10 12:00:00,23.05,23.06,23.03,23.03,310000.0,19.4407,19.4491,19.4238,19.4238,310000.0
2012-09-10 12:10:00,23.03,23.05,23.03,23.05,117000.0,19.4238,19.4407,19.4238,19.4407,117000.0
2012-09-10 12:20:00,23.05,23.07,23.04,23.06,89400.0,19.4407,19.4576,19.4323,19.4491,89400.0
2012-09-10 12:30:00,23.06,23.06,23.05,23.06,75400.0,19.4491,19.4491,19.4407,19.4491,75400.0
2012-09-10 12:40:00,23.06,23.06,23.05,23.06,68200.0,19.4491,19.4491,19.4407,19.4491,68200.0
2012-09-10 12:50:00,23.06,23.07,23.03,23.05,98800.0,19.4491,19.4576,19.4238,19.4407,98800.0
2012-09-10 13:00:00,23.05,23.05,23.03,23.04,77200.0,19.4407,19.4407,19.4238,19.4323,77200.0
2012-09-10 13:10:00,23.04,23.05,23.01,23.03,171600.0,19.4323,19.4407,19.407,19.4238,171600.0
2012-09-10 13:20:00,23.02,23.06,23.02,23.05,64400.0,19.4154,19.4491,19.4154,19.4407,64400.0
2012-09-10 13:30:00,23.05,23.06,23.03,23.04,94400.0,19.4407,19.4491,19.4238,19.4323,94400.0
2012-09-10 13:40:00,23.04,23.07,23.03,23.06,119200.0,19.4323,19.4576,19.4238,19.4491,119200.0
2012-09-10 13:50:00,23.07,23.08,23.05,23.08,98200.0,19.4576,19.466,19.4407,19.466,98200.0
2012-09-10 14:00:00,23.08,23.08,23.06,23.06,173600.0,19.466,19.466,19.4491,19.4491,173600.0
2012-09-10 14:10:00,23.07,23.08,23.06,23.08,125400.0,19.4576,19.466,19.4491,19.466,125400.0
2012-09-10 14:20:00,23.08,23.08,23.06,23.07,103800.0,19.466,19.466,19.4491,19.4576,103800.0
2012-09-10 14:30:00,23.06,23.07,23.04,23.04,128400.0,19.4491,19.4576,19.4323,19.4323,128400.0
2012-09-10 14:40:00,23.05,23.05,23.02,23.03,147400.0,19.4407,19.4407,19.4154,19.4238,147400.0
2012-09-10 14:50:00,23.03,23.03,22.99,23.0,114600.0,19.4238,19.4238,19.3901,19.3985,114600.0
2012-09-10 15:00:00,23.0,23.01,22.99,23.0,230400.0,19.3985,19.407,19.3901,19.3985,230400.0
2012-09-10 15:10:00,23.0,23.0,22.98,22.99,163200.0,19.3985,19.3985,19.3817,19.3901,163200.0
2012-09-10 15:20:00,23.0,23.02,22.99,23.0,191000.0,19.3985,19.4154,19.3901,19.3985,191000.0
2012-09-10 15:30:00,23.0,23.0,22.94,22.96,337800.0,19.3985,19.3985,19.3479,19.3648,337800.0
2012-09-10 15:40:00,22.95,22.95,22.9,22.91,506800.0,19.3564,19.3564,19.3142,19.3226,506800.0
2012-09-10 15:50:00,22.91,22.93,22.91,22.92,914400.0,19.3226,19.3395,19.3226,19.3311,914400.0
2012-09-11 09:30:00,22.91,22.95,22.78,22.86,293600.0,19.3226,19.3564,19.213,19.2805,293600.0
2012-09-11 09:40:00,22.86,22.9,22.82,22.88,215800.0,19.2805,19.3142,19.2467,19.2973,215800.0
2012-09-11 09:50:00,22.87,22.95,22.86,22.94,255200.0,19.2889,19.3564,19.2805,19.3479,255200.0
2012-09-11 10:00:00,22.95,22.96,22.85,22.85,133600.0,19.3564,19.3648,19.272,19.272,133600.0
2012-09-11 10:10:00,22.85,22.88,22.84,22.85,180600.0,19.272,19.2973,19.2636,19.272,180600.0
2012-09-11 10:20:00,22.85,22.87,22.84,22.84,90800.0,19.272,19.2889,19.2636,19.2636,90800.0
2012-09-11 10:30:00,22.84,22.87,22.83,22.84,90000.0,19.2636,19.2889,19.2552,19.2636,90000.0
2012-09-11 10:40:00,22.84,22.86,22.81,22.81,88800.0,19.2636,19.2805,19.2383,19.2383,88800.0
2012-09-11 10:50:00,22.81,22.83,22.78,22.83,185800.0,19.2383,19.2552,19.213,19.2552,185800.0
2012-09-11 11:00:00,22.83,22.86,22.82,22.84,154400.0,19.2552,19.2805,19.2467,19.2636,154400.0
2012-09-11 11:10:00,22.85,22.88,22.84,22.88,107000.0,19.272,19.2973,19.2636,19.2973,107000.0
2012-09-11 11:20:00,22.88,22.92,22.88,22.92,151800.0,19.2973,19.3311,19.2973,19.3311,151800.0
2012-09-11 11:30:00,22.92,22.96,22.91,22.95,499600.0,19.3311,19.3648,19.3226,19.3564,499600.0
2012-09-11 11:40:00,22.95,22.95,22.89,22.92,230600.0,19.3564,19.3564,19.3058,19.3311,230600.0
2012-09-11 11:50:00,22.93,22.95,22.92,22.93,92800.0,19.3395,19.3564,19.3311,19.3395,92800.0
2012-09-11 12:00:00,22.94,22.95,22.93,22.94,78600.0,19.3479,19.3564,19.3395,19.3479,78600.0
2012-09-11 12:10:00,22.93,22.96,22.93,22.95,118600.0,19.3395,19.3648,19.3395,19.3564,118600.0
2012-09-11 12:20:00,22.95,22.99,22.94,22.98,118400.0,19.3564,19.3901,19.3479,19.3817,118400.0
2012-09-11 12:30:00,22.98,23.01,22.98,23.0,169400.0,19.3817,19.407,19.3817,19.3985,169400.0
2012-09-11 12:40:00,23.0,23.0,22.98,22.99,114200.0,19.3985,19.3985,19.3817,19.3901,114200.0
2012-09-11 12:50:00,22.99,22.99,22.97,22.97,102000.0,19.3901,19.3901,19.3732,19.3732,102000.0
2012-09-11 13:00:00,22.97,22.98,22.93,22.93,127400.0,19.3732,19.3817,19.3395,19.3395,127400.0
2012-09-11 13:10:00,22.94,22.94,22.91,22.91,91400.0,19.3479,19.3479,19.3226,19.3226,91400.0
2012-09-11 13:20:00,22.92,22.92,22.88,22.9,112200.0,19.3311,19.3311,19.2973,19.3142,112200.0
2012-09-11 13:30:00,22.91,22.91,22.9,22.91,190200.0,19.3226,19.3226,19.3142,19.3226,190200.0
2012-09-11 13:40:00,22.9,22.91,22.9,22.91,276400.0,19.3142,19.3226,19.3142,19.3226,276400.0
2012-09-11 13:50:00,22.9,22.92,22.9,22.91,88000.0,19.3142,19.3311,19.3142,19.3226,88000.0
2012-09-11 14:00:00,22.91,22.92,22.9,22.91,99000.0,19.3226,19.3311,19.3142,19.3226,99000.0
2012-09-11 14:10:00,22.92,22.92,22.9,22.91,75400.0,19.3311,19.3311,19.3142,19.3226,75400.0
2012-09-11 14:20:00,22.92,22.93,22.91,22.91,70000.0,19.3311,19.3395,19.3226,19.3226,70000.0
2012-09-11 14:30:00,22.91,22.91,22.89,22.9,89400.0,19.3226,19.3226,19.3058,19.3142,89400.0
2012-09-11 14:40:00,22.9,22.9,22.8,22.8,260200.0,19.3142,19.3142,19.2299,19.2299,260200.0
2012-09-11 14:50:00,22.8,22.82,22.77,22.78,291600.0,19.2299,19.2467,19.2046,19.213,291600.0
2012-09-11 15:00:00,22.78,22.8,22.78,22.79,145200.0,19.213,19.2299,19.213,19.2214,145200.0
2012-09-11 15:10:00,22.79,22.8,22.76,22.76,116600.0,19.2214,19.2299,19.1961,19.1961,116600.0
2012-09-11 15:20:00,22.76,22.78,22.75,22.76,203200.0,19.1961,19.213,19.1877,19.1961,203200.0
2012-09-11 15:30:00,22.76,22.79,22.75,22.75,249600.0,19.1961,19.2214,19.1877,19.1877,249600.0
2012-09-11 15:40:00,22.75,22.76,22.71,22.75,604800.0,19.1877,19.1961,19.154,19.1877,604800.0
2012-09-11 15:50:00,22.75,22.79,22.75,22.77,290400.0,19.1877,19.2214,19.1877,19.2046,290400.0
2012-09-12 09:30:00,22.78,22.88,22.75,22.86,199600.0,19.213,19.2973,19.1877,19.2805,199600.0
2012-09-12 09:40:00,22.86,22.86,22.78,22.78,145400.0,19.2805,19.2805,19.213,19.213,145400.0
2012-09-12 09:50:00,22.79,22.8,22.73,22.8,293400.0,19.2214,19.2299,19.1708,19.2299,293400.0
2012-09-12 10:00:00,22.81,22.85,22.78,22.84,136000.0,19.2383,19.272,19.213,19.2636,136000.0
2012-09-12 10:10:00,22.84,22.85,22.82,22.84,90400.0,19.2636,19.272,19.2467,19.2636,90400.0
2012-09-12 10:20:00,22.84,22.93,22.84,22.93,272000.0,19.2636,19.3395,19.2636,19.3395,272000.0
2012-09-12 10:30:00,22.92,22.98,22.92,22.97,239800.0,19.3311,19.3817,19.3311,19.3732,239800.0
2012-09-12 10:40:00,22.97,22.98,22.95,22.97,260000.0,19.3732,19.3817,19.3564,19.3732,260000.0
2012-09-12 10:50:00,22.97,22.97,22.91,22.93,113800.0,19.3732,19.3732,19.3226,19.3395,113800.0
2012-09-12 11:00:00,22.93,22.95,22.9,22.93,121200.0,19.3395,19.3564,19.3142,19.3395,121200.0
2012-09-12 11:10:00,22.93,22.98,22.92,22.97,259800.0,19.3395,19.3817,19.3311,19.3732,259800.0
2012-09-12 11:20:00,22.97,22.99,22.93,22.98,312800.0,19.3732,19.3901,19.3395,19.3817,312800.0
2012-09-12 11:30:00,22.98,23.0,22.97,22.97,120200.0,19.3817,19.3985,19.3732,19.3732,120200.0
2012-09-12 11:40:00,22.97,22.98,22.93,22.95,104600.0,19.3732,19.3817,19.3395,19.3564,104600.0
2012-09-12 11:50:00,22.95,22.95,22.93,22.95,120400.0,19.3564,19.3564,19.3395,19.3564,120400.0
2012-09-12 12:00:00,22.95,22.96,22.95,22.96,85600.0,19.3564,19.3648,19.3564,19.3648,85600.0
2012-09-12 12:10:00,22.96,22.98,22.96,22.97,148800.0,19.3648,19.3817,19.3648,19.3732,148800.0
2012-09-12 12:20:00,22.98,22.99,22.97,22.97,78000.0,19.3817,19.3901,19.3732,19.3732,78000.0
2012-09-12 12:30:00,22.97,22.97,22.94,22.94,93800.0,19.3732,19.3732,19.3479,19.3479,93800.0
2012-09-12 12:40:00,22.93,22.94,22.91,22.91,99800.0,19.3395,19.3479,19.3226,19.3226,99800.0
2012-09-12 12:50:00,22.91,22.92,22.9,22.91,56000.0,19.3226,19.3311,19.3142,19.3226,56000.0
2012-09-12 13:00:00,22.91,22.97,22.91,22.97,152000.0,19.3226,19.3732,19.3226,19.3732,152000.0
2012-09-12 13:10:00,22.96,22.97,22.93,22.94,143200.0,19.3648,19.3732,19.3395,19.3479,143200.0
2012-09-12 13:20:00,22.95,22.95,22.89,22.89,184000.0,19.3564,19.3564,19.3058,19.3058,184000.0
2012-09-12 13:30:00,22.89,22.89,22.84,22.84,237400.0,19.3058,19.3058,19.2636,19.2636,237400.0
2012-09-12 13:40:00,22.84,22.86,22.83,22.85,292000.0,19.2636,19.2805,19.2552,19.272,292000.0
2012-09-12 13:50:00,22.84,22.9,22.84,22.9,170400.0,19.2636,19.3142,19.2636,19.3142,170400.0
2012-09-12 14:00:00,22.9,22.91,22.87,22.88,312400.0,19.3142,19.3226,19.2889,19.2973,312400.0
2012-09-12 14:10:00,22.88,22.88,22.85,22.88,396800.0,19.2973,19.2973,19.272,19.2973,396800.0
2012-09-12 14:20:00,22.88,22.88,22.85,22.85,221400.0,19.2973,19.2973,19.272,19.272,221400.0
2012-09-12 14:30:00,22.85,22.86,22.83,22.83,92200.0,19.272,19.2805,19.2552,19.2552,92200.0
2012-09-12 14:40:00,22.84,22.85,22.81,22.82,148800.0,19.2636,19.272,19.2383,19.2467,148800.0
2012-09-12 14:50:00,22.82,22.83,22.77,22.82,355600.0,19.2467,19.2552,19.2046,19.2467,355600.0
2012-09-12 15:00:00,22.82,22.82,22.79,22.81,145200.0,19.2467,19.2467,19.2214,19.2383,145200.0
2012-09-12 15:10:00,22.81,22.81,22.75,22.75,312600.0,19.2383,19.2383,19.1877,19.1877,312600.0
2012-09-12 15:20:00,22.75,22.78,22.75,22.78,262000.0,19.1877,19.213,19.1877,19.213,262000.0
2012-09-12 15:30:00,22.78,22.79,22.77,22.77,307800.0,19.213,19.2214,19.2046,19.2046,307800.0
2012-09-12 15:40:00,22.77,22.78,22.76,22.78,501800.0,19.2046,19.213,19.1961,19.213,501800.0
2012-09-12 15:50:00,22.78,22.81,22.77,22.8,972200.0,19.213,19.2383,19.2046,19.2299,972200.0
2012-09-13 09:30:00,22.89,23.05,22.86,22.88,433200.0,19.3058,19.4407,19.2805,19.2973,433200.0
2012-09-13 09:40:00,22.88,22.89,22.72,22.84,359800.0,19.2973,19.3058,19.1624,19.2636,359800.0
2012-09-13 09:50:00,22.84,22.86,22.8,22.84,212600.0,19.2636,19.2805,19.2299,19.2636,212600.0
2012-09-13 10:00:00,22.85,22.89,22.84,22.89,198800.0,19.272,19.3058,19.2636,19.3058,198800.0
2012-09-13 10:10:00,22.88,22.89,22.87,22.89,144800.0,19.2973,19.3058,19.2889,19.3058,144800.0
2012-09-13 10:20:00,22.88,22.9,22.86,22.9,100800.0,19.2973,19.3142,19.2805,19.3142,100800.0
2012-09-13 10:30:00,22.89,22.9,22.88,22.88,112200.0,19.3058,19.3142,19.2973,19.2973,112200.0
2012-09-13 10:40:00,22.88,22.89,22.86,22.86,81400.0,19.2973,19.3058,19.2805,19.2805,81400.0
2012-09-13 10:50:00,22.86,22.89,22.86,22.89,121200.0,19.2805,19.3058,19.2805,19.3058,121200.0
2012-09-13 11:00:00,22.89,22.92,22.89,22.92,110200.0,19.3058,19.3311,19.3058,19.3311,110200.0
2012-09-13 11:10:00,22.92,22.93,22.91,22.93,118000.0,19.3311,19.3395,19.3226,19.3395,118000.0
2012-09-13 11:20:00,22.93,22.93,22.91,22.92,128400.0,19.3395,19.3395,19.3226,19.3311,128400.0
2012-09-13 11:30:00,22.92,22.95,22.92,22.95,129600.0,19.3311,19.3564,19.3311,19.3564,129600.0
2012-09-13 11:40:00,22.95,22.95,22.93,22.95,78000.0,19.3564,19.3564,19.3395,19.3564,78000.0
2012-09-13 11:50:00,22.95,22.96,22.93,22.95,66600.0,19.3564,19.3648,19.3395,19.3564,66600.0
2012-09-13 12:00:00,22.95,22.95,22.94,22.95,69800.0,19.3564,19.3564,19.3479,19.3564,69800.0
2012-09-13 12:10:00,22.95,22.95,22.93,22.94,106000.0,19.3564,19.3564,19.3395,19.3479,106000.0
2012-09-13 12:20:00,22.94,22.96,22.92,22.95,104000.0,19.3479,19.3648,19.3311,19.3564,104000.0
2012-09-13 12:30:00,22.95,23.09,22.92,23.02,313000.0,19.3564,19.4744,19.3311,19.4154,313000.0
2012-09-13 12:40:00,23.02,23.11,23.01,23.05,262400.0,19.4154,19.4913,19.407,19.4407,262400.0
2012-09-13 12:50:00,23.05,23.08,23.04,23.08,131600.0,19.4407,19.466,19.4323,19.466,131600.0
2012-09-13 13:00:00,23.09,23.12,23.08,23.11,169200.0,19.4744,19.4998,19.466,19.4913,169200.0
2012-09-13 13:10:00,23.11,23.11,23.06,23.07,234000.0,19.4913,19.4913,19.4491,19.4576,234000.0
2012-09-13 13:20:00,23.07,23.11,23.04,23.11,253600.0,19.4576,19.4913,19.4323,19.4913,253600.0
2012-09-13 13:30:00,23.11,23.15,23.1,23.13,109600.0,19.4913,19.5251,19.4829,19.5082,109600.0
2012-09-13 13:40:00,23.12,23.15,23.11,23.15,113600.0,19.4998,19.5251,19.4913,19.5251,113600.0
2012-09-13 13:50:00,23.15,23.16,23.14,23.16,83200.0,19.5251,19.5335,19.5166,19.5335,83200.0
2012-09-13 14:00:00,23.16,23.19,23.15,23.15,211400.0,19.5335,19.5588,19.5251,19.5251,211400.0
2012-09-13 14:10:00,23.15,23.19,23.15,23.19,168800.0,19.5251,19.5588,19.5251,19.5588,168800.0
2012-09-13 14:20:00,23.18,23.29,23.18,23.25,520200.0,19.5504,19.6431,19.5504,19.6094,520200.0
2012-09-13 14:30:00,23.25,23.26,23.24,23.25,354600.0,19.6094,19.6178,19.601,19.6094,354600.0
2012-09-13 14:40:00,23.25,23.28,23.24,23.26,237400.0,19.6094,19.6347,19.601,19.6178,237400.0
2012-09-13 14:50:00,23.26,23.26,23.24,23.25,267000.0,19.6178,19.6178,19.601,19.6094,267000.0
2012-09-13 15:00:00,23.25,23.28,23.25,23.27,260400.0,19.6094,19.6347,19.6094,19.6263,260400.0
2012-09-13 15:10:00,23.27,23.29,23.25,23.25,257200.0,19.6263,19.6431,19.6094,19.6094,257200.0
2012-09-13 15:20:00,23.25,23.28,23.25,23.25,206800.0,19.6094,19.6347,19.6094,19.6094,206800.0
2012-09-13 15:30:00,23.25,23.28,23.25,23.27,367800.0,19.6094,19.6347,19.6094,19.6263,367800.0
2012-09-13 15:40:00,23.27,23.29,23.26,23.29,397800.0,19.6263,19.6431,19.6178,19.6431,397800.0
2012-09-13 15:50:00,23.29,23.29,23.23,23.28,753400.0,19.6431,19.6431,19.5925,19.6347,753400.0
2012-09-14 09:30:00,23.37,23.37,22.96,23.01,483400.0,19.7106,19.7106,19.3648,19.407,483400.0
2012-09-14 09:40:00,23.01,23.14,22.99,23.04,310400.0,19.407,19.5166,19.3901,19.4323,310400.0
2012-09-14 09:50:00,23.05,23.11,23.05,23.07,246600.0,19.4407,19.4913,19.4407,19.4576,246600.0
2012-09-14 10:00:00,23.06,23.17,23.03,23.17,248600.0,19.4491,19.5419,19.4238,19.5419,248600.0
2012-09-14 10:10:00,23.17,23.2,23.11,23.15,639200.0,19.5419,19.5672,19.4913,19.5251,639200.0
2012-09-14 10:20:00,23.15,23.17,23.1,23.1,463200.0,19.5251,19.5419,19.4829,19.4829,463200.0
2012-09-14 10:30:00,23.11,23.15,23.09,23.15,238800.0,19.4913,19.5251,19.4744,19.5251,238800.0
2012-09-14 10:40:00,23.15,23.15,23.09,23.1,206800.0,19.5251,19.5251,19.4744,19.4829,206800.0
2012-09-14 10:50:00,23.1,23.11,23.07,23.1,384200.0,19.4829,19.4913,19.4576,19.4829,384200.0
2012-09-14 11:00:00,23.1,23.11,23.1,23.11,188600.0,19.4829,19.4913,19.4829,19.4913,188600.0
2012-09-14 11:10:00,23.11,23.12,23.09,23.1,315000.0,19.4913,19.4998,19.4744,19.4829,315000.0
2012-09-14 11:20:00,23.1,23.17,23.1,23.14,210800.0,19.4829,19.5419,19.4829,19.5166,210800.0
2012-09-14 11:30:00,23.15,23.15,23.1,23.11,143200.0,19.5251,19.5251,19.4829,19.4913,143200.0
2012-09-14 11:40:00,23.11,23.15,23.11,23.15,236600.0,19.4913,19.5251,19.4913,19.5251,236600.0
2012-09-14 11:50:00,23.15,23.16,23.14,23.15,179800.0,19.5251,19.5335,19.5166,19.5251,179800.0
2012-09-14 12:00:00,23.15,23.19,23.15,23.18,133600.0,19.5251,19.5588,19.5251,19.5504,133600.0
2012-09-14 12:10:00,23.18,23.2,23.18,23.2,112600.0,19.5504,19.5672,19.5504,19.5672,112600.0
2012-09-14 12:20:00,23.2,23.2,23.18,23.18,142800.0,19.5672,19.5672,19.5504,19.5504,142800.0
2012-09-14 12:30:00,23.18,23.2,23.18,23.2,295600.0,19.5504,19.5672,19.5504,19.5672,295600.0
2012-09-14 12:40:00,23.2,23.24,23.2,23.22,215000.0,19.5672,19.601,19.5672,19.5841,215000.0
2012-09-14 12:50:00,23.22,23.22,23.16,23.17,155400.0,19.5841,19.5841,19.5335,19.5419,155400.0
2012-09-14 13:00:00,23.16,23.19,23.15,23.18,134800.0,19.5335,19.5588,19.5251,19.5504,134800.0
2012-09-14 13:10:00,23.18,23.19,23.15,23.15,95400.0,19.5504,19.5588,19.5251,19.5251,95400.0
2012-09-14 13:20:00,23.14,23.15,23.08,23.08,180000.0,19.5166,19.5251,19.466,19.466,180000.0
2012-09-14 13:30:00,23.08,23.11,23.08,23.1,192400.0,19.466,19.4913,19.466,19.4829,192400.0
2012-09-14 13:40:00,23.1,23.11,23.1,23.11,182800.0,19.4829,19.4913,19.4829,19.4913,182800.0
2012-09-14 13:50:00,23.11,23.15,23.11,23.14,135600.0,19.4913,19.5251,19.4913,19.5166,135600.0
2012-09-14 14:00:00,23.14,23.16,23.13,23.16,146800.0,19.5166,19.5335,19.5082,19.5335,146800.0
2012-09-14 14:10:00,23.16,23.18,23.16,23.17,106000.0,19.5335,19.5504,19.5335,19.5419,106000.0
2012-09-14 14:20:00,23.17,23.18,23.17,23.18,80600.0,19.5419,19.5504,19.5419,19.5504,80600.0
2012-09-14 14:30:00,23.18,23.2,23.18,23.18,239400.0,19.5504,19.5672,19.5504,19.5504,239400.0
2012-09-14 14:40:00,23.18,23.19,23.17,23.18,198600.0,19.5504,19.5588,19.5419,19.5504,198600.0
2012-09-14 14:50:00,23.18,23.23,23.18,23.21,481000.0,19.5504,19.5925,19.5504,19.5757,481000.0
2012-09-14 15:00:00,23.21,23.21,23.18,23.18,291400.0,19.5757,19.5757,19.5504,19.5504,291400.0
2012-09-14 15:10:00,23.18,23.2,23.17,23.17,253600.0,19.5504,19.5672,19.5419,19.5419,253600.0
2012-09-14 15:20:00,23.18,23.18,23.16,23.18,309600.0,19.5504,19.5504,19.5335,19.5504,309600.0
2012-09-14 15:30:00,23.18,23.21,23.17,23.2,479400.0,19.5504,19.5757,19.5419,19.5672,479400.0
2012-09-14 15:40:00,23.2,23.22,23.18,23.18,576400.0,19.5672,19.5841,19.5504,19.5504,576400.0
2012-09-14 15:50:00,23.18,23.23,23.18,23.23,931000.0,19.5504,19.5925,19.5504,19.5925,931000.0
2012-09-17 09:30:00,22.89,22.95,22.78,22.81,840200.0,19.3058,19.3564,19.213,19.2383,840200.0
2012-09-17 09:40:00,22.81,22.99,22.81,22.96,263000.0,19.2383,19.3901,19.2383,19.3648,263000.0
2012-09-17 09:50:00,22.96,23.04,22.95,23.03,194600.0,19.3648,19.4323,19.3564,19.4238,194600.0
2012-09-17 10:00:00,23.04,23.08,23.0,23.02,302200.0,19.4323,19.466,19.3985,19.4154,302200.0
2012-09-17 10:10:00,23.02,23.06,22.99,23.0,147200.0,19.4154,19.4491,19.3901,19.3985,147200.0
2012-09-17 10:20:00,23.0,23.0,22.95,22.96,160400.0,19.3985,19.3985,19.3564,19.3648,160400.0
2012-09-17 10:30:00,22.96,22.97,22.91,22.92,165200.0,19.3648,19.3732,19.3226,19.3311,165200.0
2012-09-17 10:40:00,22.92,22.92,22.88,22.88,161400.0,19.3311,19.3311,19.2973,19.2973,161400.0
2012-09-17 10:50:00,22.88,22.89,22.85,22.88,194200.0,19.2973,19.3058,19.272,19.2973,194200.0
2012-09-17 11:00:00,22.88,22.9,22.88,22.9,126600.0,19.2973,19.3142,19.2973,19.3142,126600.0
2012-09-17 11:10:00,22.9,22.96,22.9,22.96,141400.0,19.3142,19.3648,19.3142,19.3648,141400.0
2012-09-17 11:20:00,22.95,22.97,22.95,22.97,93200.0,19.3564,19.3732,19.3564,19.3732,93200.0
2012-09-17 11:30:00,22.96,22.98,22.96,22.96,81600.0,19.3648,19.3817,19.3648,19.3648,81600.0
2012-09-17 11:40:00,22.96,22.97,22.95,22.95,272000.0,19.3648,19.3732,19.3564,19.3564,272000.0
2012-09-17 11:50:00,22.95,22.96,22.94,22.95,152600.0,19.3564,19.3648,19.3479,19.3564,152600.0
2012-09-17 12:00:00,22.94,22.98,22.93,22.98,103400.0,19.3479,19.3817,19.3395,19.3817,103400.0
2012-09-17 12:10:00,22.98,22.99,22.97,22.99,85200.0,19.3817,19.3901,19.3732,19.3901,85200.0
2012-09-17 12:20:00,22.99,23.0,22.98,23.0,70000.0,19.3901,19.3985,19.3817,19.3985,70000.0
2012-09-17 12:30:00,22.99,22.99,22.97,22.98,82600.0,19.3901,19.3901,19.3732,19.3817,82600.0
2012-09-17 12:40:00,22.98,22.99,22.97,22.97,52200.0,19.3817,19.3901,19.3732,19.3732,52200.0
2012-09-17 12:50:00,22.98,22.98,22.96,22.97,93200.0,19.3817,19.3817,19.3648,19.3732,93200.0
2012-09-17 13:00:00,22.97,22.98,22.96,22.97,54400.0,19.3732,19.3817,19.3648,19.3732,54400.0
2012-09-17 13:10:00,22.97,23.0,22.97,22.98,106600.0,19.3732,19.3985,19.3732,19.3817,106600.0
2012-09-17 13:20:00,22.98,23.0,22.96,23.0,105800.0,19.3817,19.3985,19.3648,19.3985,105800.0
2012-09-17 13:30:00,23.0,23.0,22.98,22.99,99600.0,19.3985,19.3985,19.3817,19.3901,99600.0
2012-09-17 13:40:00,22.99,23.0,22.99,23.0,70400.0,19.3901,19.3985,19.3901,19.3985,70400.0
2012-09-17 13:50:00,23.0,23.0,22.98,23.0,202400.0,19.3985,19.3985,19.3817,19.3985,202400.0
2012-09-17 14:00:00,22.99,23.0,22.97,22.98,212200.0,19.3901,19.3985,19.3732,19.3817,212200.0
2012-09-17 14:10:00,22.99,23.0,22.98,23.0,86400.0,19.3901,19.3985,19.3817,19.3985,86400.0
2012-09-17 14:20:00,23.0,23.02,22.99,23.0,150600.0,19.3985,19.4154,19.3901,19.3985,150600.0
2012-09-17 14:30:00,23.0,23.01,22.98,23.0,180600.0,19.3985,19.407,19.3817,19.3985,180600.0
2012-09-17 14:40:00,23.0,23.0,22.99,22.99,149200.0,19.3985,19.3985,19.3901,19.3901,149200.0
2012-09-17 14:50:00,22.99,23.0,22.99,23.0,145200.0,19.3901,19.3985,19.3901,19.3985,145200.0
2012-09-17 15:00:00,23.0,23.0,22.99,22.99,134400.0,19.3985,19.3985,19.3901,19.3901,134400.0
2012-09-17 15:10:00,22.99,23.0,22.98,22.99,161600.0,19.3901,19.3985,19.3817,19.3901,161600.0
2012-09-17 15:20:00,22.99,22.99,22.95,22.95,220200.0,19.3901,19.3901,19.3564,19.3564,220200.0
2012-09-17 15:30:00,22.95,22.97,22.93,22.97,291400.0,19.3564,19.3732,19.3395,19.3732,291400.0
2012-09-17 15:40:00,22.97,22.99,22.97,22.98,299800.0,19.3732,19.3901,19.3732,19.3817,299800.0
2012-09-17 15:50:00,22.98,23.0,22.97,22.99,597800.0,19.3817,19.3985,19.3732,19.3901,597800.0
2012-09-18 09:30:00,22.89,22.94,22.83,22.83,558600.0,19.3058,19.3479,19.2552,19.2552,558600.0
2012-09-18 09:40:00,22.83,22.88,22.8,22.83,277200.0,19.2552,19.2973,19.2299,19.2552,277200.0
2012-09-18 09:50:00,22.83,22.87,22.82,22.87,451400.0,19.2552,19.2889,19.2467,19.2889,451400.0
2012-09-18 10:00:00,22.88,22.91,22.75,22.77,409000.0,19.2973,19.3226,19.1877,19.2046,409000.0
2012-09-18 10:10:00,22.76,22.81,22.75,22.79,284800.0,19.1961,19.2383,19.1877,19.2214,284800.0
2012-09-18 10:20:00,22.79,22.8,22.75,22.78,303200.0,19.2214,19.2299,19.1877,19.213,303200.0
2012-09-18 10:30:00,22.78,22.81,22.75,22.75,222800.0,19.213,19.2383,19.1877,19.1877,222800.0
2012-09-18 10:40:00,22.75,22.75,22.64,22.67,558800.0,19.1877,19.1877,19.0949,19.1202,558800.0
2012-09-18 10:50:00,22.67,22.7,22.64,22.68,228400.0,19.1202,19.1455,19.0949,19.1286,228400.0
2012-09-18 11:00:00,22.68,22.71,22.68,22.68,152200.0,19.1286,19.154,19.1286,19.1286,152200.0
2012-09-18 11:10:00,22.68,22.71,22.66,22.7,219400.0,19.1286,19.154,19.1118,19.1455,219400.0
2012-09-18 11:20:00,22.7,22.71,22.68,22.68,108400.0,19.1455,19.154,19.1286,19.1286,108400.0
2012-09-18 11:30:00,22.68,22.7,22.66,22.7,176800.0,19.1286,19.1455,19.1118,19.1455,176800.0
2012-09-18 11:40:00,22.7,22.71,22.69,22.71,106800.0,19.1455,19.154,19.1371,19.154,106800.0
2012-09-18 11:50:00,22.71,22.72,22.69,22.71,135000.0,19.154,19.1624,19.1371,19.154,135000.0
2012-09-18 12:00:00,22.7,22.71,22.68,22.7,119400.0,19.1455,19.154,19.1286,19.1455,119400.0
2012-09-18 12:10:00,22.69,22.7,22.65,22.65,275400.0,19.1371,19.1455,19.1033,19.1033,275400.0
2012-09-18 12:20:00,22.65,22.68,22.65,22.67,190200.0,19.1033,19.1286,19.1033,19.1202,190200.0
2012-09-18 12:30:00,22.67,22.67,22.63,22.65,174200.0,19.1202,19.1202,19.0865,19.1033,174200.0
2012-09-18 12:40:00,22.65,22.65,22.62,22.62,170800.0,19.1033,19.1033,19.078,19.078,170800.0
2012-09-18 12:50:00,22.63,22.65,22.61,22.61,154200.0,19.0865,19.1033,19.0696,19.0696,154200.0
2012-09-18 13:00:00,22.61,22.63,22.58,22.61,275000.0,19.0696,19.0865,19.0443,19.0696,275000.0
2012-09-18 13:10:00,22.61,22.63,22.6,22.63,122400.0,19.0696,19.0865,19.0612,19.0865,122400.0
2012-09-18 13:20:00,22.63,22.63,22.61,22.61,523000.0,19.0865,19.0865,19.0696,19.0696,523000.0
2012-09-18 13:30:00,22.61,22.63,22.59,22.61,136600.0,19.0696,19.0865,19.0527,19.0696,136600.0
2012-09-18 13:40:00,22.61,22.63,22.61,22.63,99000.0,19.0696,19.0865,19.0696,19.0865,99000.0
2012-09-18 13:50:00,22.63,22.63,22.61,22.61,126800.0,19.0865,19.0865,19.0696,19.0696,126800.0
2012-09-18 14:00:00,22.61,22.63,22.61,22.62,147600.0,19.0696,19.0865,19.0696,19.078,147600.0
2012-09-18 14:10:00,22.62,22.63,22.62,22.62,187000.0,19.078,19.0865,19.078,19.078,187000.0
2012-09-18 14:20:00,22.63,22.63,22.6,22.62,226200.0,19.0865,19.0865,19.0612,19.078,226200.0
2012-09-18 14:30:00,22.62,22.63,22.61,22.62,215200.0,19.078,19.0865,19.0696,19.078,215200.0
2012-09-18 14:40:00,22.63,22.63,22.62,22.63,179600.0,19.0865,19.0865,19.078,19.0865,179600.0
2012-09-18 14:50:00,22.63,22.65,22.63,22.64,242000.0,19.0865,19.1033,19.0865,19.0949,242000.0
2012-09-18 15:00:00,22.64,22.67,22.64,22.66,166000.0,19.0949,19.1202,19.0949,19.1118,166000.0
2012-09-18 15:10:00,22.66,22.67,22.65,22.65,214800.0,19.1118,19.1202,19.1033,19.1033,214800.0
2012-09-18 15:20:00,22.65,22.66,22.64,22.65,236800.0,19.1033,19.1118,19.0949,19.1033,236800.0
2012-09-18 15:30:00,22.64,22.65,22.61,22.65,463800.0,19.0949,19.1033,19.0696,19.1033,463800.0
2012-09-18 15:40:00,22.64,22.68,22.64,22.67,1294000.0,19.0949,19.1286,19.0949,19.1202,1294000.0
2012-09-18 15:50:00,22.67,22.68,22.63,22.68,978000.0,19.1202,19.1286,19.0865,19.1286,978000.0
2012-09-19 09:30:00,22.68,22.72,22.6,22.61,446800.0,19.1286,19.1624,19.0612,19.0696,446800.0
2012-09-19 09:40:00,22.61,22.63,22.52,22.53,469000.0,19.0696,19.0865,18.9937,19.0021,469000.0
2012-09-19 09:50:00,22.53,22.58,22.52,22.55,269600.0,19.0021,19.0443,18.9937,19.019,269600.0
2012-09-19 10:00:00,22.56,22.65,22.55,22.64,261600.0,19.0274,19.1033,19.019,19.0949,261600.0
2012-09-19 10:10:00,22.64,22.64,22.6,22.6,154600.0,19.0949,19.0949,19.0612,19.0612,154600.0
2012-09-19 10:20:00,22.6,22.6,22.54,22.57,262600.0,19.0612,19.0612,19.0106,19.0359,262600.0
2012-09-19 10:30:00,22.57,22.58,22.53,22.54,232400.0,19.0359,19.0443,19.0021,19.0106,232400.0
2012-09-19 10:40:00,22.53,22.54,22.52,22.54,145600.0,19.0021,19.0106,18.9937,19.0106,145600.0
2012-09-19 10:50:00,22.54,22.54,22.52,22.52,148400.0,19.0106,19.0106,18.9937,18.9937,148400.0
2012-09-19 11:00:00,22.52,22.56,22.5,22.51,357400.0,18.9937,19.0274,18.9768,18.9853,357400.0
2012-09-19 11:10:00,22.51,22.52,22.42,22.43,600200.0,18.9853,18.9937,18.9094,18.9178,600200.0
2012-09-19 11:20:00,22.43,22.5,22.43,22.49,235400.0,18.9178,18.9768,18.9178,18.9684,235400.0
2012-09-19 11:30:00,22.5,22.51,22.49,22.5,180800.0,18.9768,18.9853,18.9684,18.9768,180800.0
2012-09-19 11:40:00,22.5,22.56,22.5,22.54,192000.0,18.9768,19.0274,18.9768,19.0106,192000.0
2012-09-19 11:50:00,22.54,22.55,22.52,22.54,97400.0,19.0106,19.019,18.9937,19.0106,97400.0
2012-09-19 12:00:00,22.54,22.57,22.54,22.56,124600.0,19.0106,19.0359,19.0106,19.0274,124600.0
2012-09-19 12:10:00,22.56,22.57,22.54,22.55,117400.0,19.0274,19.0359,19.0106,19.019,117400.0
2012-09-19 12:20:00,22.55,22.58,22.55,22.57,117800.0,19.019,19.0443,19.019,19.0359,117800.0
2012-09-19 12:30:00,22.57,22.61,22.57,22.61,178600.0,19.0359,19.0696,19.0359,19.0696,178600.0
2012-09-19 12:40:00,22.61,22.63,22.6,22.63,82200.0,19.0696,19.0865,19.0612,19.0865,82200.0
2012-09-19 12:50:00,22.63,22.68,22.62,22.68,114800.0,19.0865,19.1286,19.078,19.1286,114800.0
2012-09-19 13:00:00,22.67,22.68,22.67,22.67,155800.0,19.1202,19.1286,19.1202,19.1202,155800.0
2012-09-19 13:10:00,22.67,22.67,22.63,22.64,141800.0,19.1202,19.1202,19.0865,19.0949,141800.0
2012-09-19 13:20:00,22.65,22.68,22.64,22.68,103600.0,19.1033,19.1286,19.0949,19.1286,103600.0
2012-09-19 13:30:00,22.68,22.7,22.66,22.67,149400.0,19.1286,19.1455,19.1118,19.1202,149400.0
2012-09-19 13:40:00,22.66,22.68,22.64,22.65,140000.0,19.1118,19.1286,19.0949,19.1033,140000.0
2012-09-19 13:50:00,22.65,22.65,22.61,22.61,200400.0,19.1033,19.1033,19.0696,19.0696,200400.0
2012-09-19 14:00:00,22.61,22.64,22.61,22.64,158400.0,19.0696,19.0949,19.0696,19.0949,158400.0
2012-09-19 14:10:00,22.64,22.64,22.61,22.63,165800.0,19.0949,19.0949,19.0696,19.0865,165800.0
2012-09-19 14:20:00,22.64,22.65,22.63,22.63,134800.0,19.0949,19.1033,19.0865,19.0865,134800.0
2012-09-19 14:30:00,22.63,22.64,22.61,22.62,201000.0,19.0865,19.0949,19.0696,19.078,201000.0
2012-09-19 14:40:00,22.62,22.64,22.62,22.63,389200.0,19.078,19.0949,19.078,19.0865,389200.0
2012-09-19 14:50:00,22.63,22.66,22.63,22.66,161400.0,19.0865,19.1118,19.0865,19.1118,161400.0
2012-09-19 15:00:00,22.65,22.67,22.65,22.66,253000.0,19.1033,19.1202,19.1033,19.1118,253000.0
2012-09-19 15:10:00,22.65,22.67,22.65,22.66,216000.0,19.1033,19.1202,19.1033,19.1118,216000.0
2012-09-19 15:20:00,22.66,22.67,22.64,22.66,298600.0,19.1118,19.1202,19.0949,19.1118,298600.0
2012-09-19 15:30:00,22.66,22.67,22.64,22.67,330200.0,19.1118,19.1202,19.0949,19.1202,330200.0
2012-09-19 15:40:00,22.67,22.67,22.64,22.65,669000.0,19.1202,19.1202,19.0949,19.1033,669000.0
2012-09-19 15:50:00,22.66,22.66,22.63,22.64,785400.0,19.1118,19.1118,19.0865,19.0949,785400.0
2012-09-20 09:30:00,22.5,22.61,22.41,22.42,592800.0,18.9768,19.0696,18.9009,18.9094,592800.0
2012-09-20 09:40:00,22.42,22.45,22.29,22.33,611800.0,18.9094,18.9347,18.7997,18.8335,611800.0
2012-09-20 09:50:00,22.34,22.35,22.27,22.31,696400.0,18.8419,18.8503,18.7828,18.8166,696400.0
2012-09-20 10:00:00,22.32,22.43,22.32,22.41,374400.0,18.825,18.9178,18.825,18.9009,374400.0
2012-09-20 10:10:00,22.41,22.57,22.41,22.55,619800.0,18.9009,19.0359,18.9009,19.019,619800.0
2012-09-20 10:20:00,22.55,22.6,22.55,22.6,406400.0,19.019,19.0612,19.019,19.0612,406400.0
2012-09-20 10:30:00,22.6,22.64,22.6,22.64,331400.0,19.0612,19.0949,19.0612,19.0949,331400.0
2012-09-20 10:40:00,22.64,22.64,22.61,22.62,380800.0,19.0949,19.0949,19.0696,19.078,380800.0
2012-09-20 10:50:00,22.62,22.63,22.59,22.63,633600.0,19.078,19.0865,19.0527,19.0865,633600.0
2012-09-20 11:00:00,22.63,22.66,22.62,22.65,248600.0,19.0865,19.1118,19.078,19.1033,248600.0
2012-09-20 11:10:00,22.65,22.65,22.61,22.61,176600.0,19.1033,19.1033,19.0696,19.0696,176600.0
2012-09-20 11:20:00,22.61,22.64,22.61,22.63,214800.0,19.0696,19.0949,19.0696,19.0865,214800.0
2012-09-20 11:30:00,22.64,22.64,22.6,22.6,341000.0,19.0949,19.0949,19.0612,19.0612,341000.0
2012-09-20 11:40:00,22.6,22.61,22.6,22.6,224600.0,19.0612,19.0696,19.0612,19.0612,224600.0
2012-09-20 11:50:00,22.61,22.63,22.6,22.61,274600.0,19.0696,19.0865,19.0612,19.0696,274600.0
2012-09-20 12:00:00,22.61,22.63,22.59,22.6,447600.0,19.0696,19.0865,19.0527,19.0612,447600.0
2012-09-20 12:10:00,22.6,22.6,22.57,22.59,250200.0,19.0612,19.0612,19.0359,19.0527,250200.0
2012-09-20 12:20:00,22.59,22.6,22.55,22.56,111800.0,19.0527,19.0612,19.019,19.0274,111800.0
2012-09-20 12:30:00,22.56,22.56,22.53,22.54,204600.0,19.0274,19.0274,19.0021,19.0106,204600.0
2012-09-20 12:40:00,22.54,22.56,22.54,22.55,132400.0,19.0106,19.0274,19.0106,19.019,132400.0
2012-09-20 12:50:00,22.55,22.58,22.54,22.58,181200.0,19.019,19.0443,19.0106,19.0443,181200.0
2012-09-20 13:00:00,22.58,22.59,22.56,22.56,139600.0,19.0443,19.0527,19.0274,19.0274,139600.0
2012-09-20 13:10:00,22.56,22.59,22.56,22.58,76000.0,19.0274,19.0527,19.0274,19.0443,76000.0
2012-09-20 13:20:00,22.57,22.59,22.57,22.59,81800.0,19.0359,19.0527,19.0359,19.0527,81800.0
2012-09-20 13:30:00,22.59,22.6,22.57,22.59,180000.0,19.0527,19.0612,19.0359,19.0527,180000.0
2012-09-20 13:40:00,22.6,22.6,22.57,22.57,107600.0,19.0612,19.0612,19.0359,19.0359,107600.0
2012-09-20 13:50:00,22.57,22.58,22.56,22.57,274400.0,19.0359,19.0443,19.0274,19.0359,274400.0
2012-09-20 14:00:00,22.57,22.57,22.53,22.55,272000.0,19.0359,19.0359,19.0021,19.019,272000.0
2012-09-20 14:10:00,22.55,22.58,22.55,22.58,190600.0,19.019,19.0443,19.019,19.0443,190600.0
2012-09-20 14:20:00,22.58,22.61,22.56,22.6,151000.0,19.0443,19.0696,19.0274,19.0612,151000.0
2012-09-20 14:30:00,22.61,22.63,22.6,22.61,164600.0,19.0696,19.0865,19.0612,19.0696,164600.0
2012-09-20 14:40:00,22.61,22.61,22.57,22.57,189600.0,19.0696,19.0696,19.0359,19.0359,189600.0
2012-09-20 14:50:00,22.57,22.58,22.56,22.58,157800.0,19.0359,19.0443,19.0274,19.0443,157800.0
2012-09-20 15:00:00,22.58,22.6,22.58,22.59,234600.0,19.0443,19.0612,19.0443,19.0527,234600.0
2012-09-20 15:10:00,22.59,22.61,22.59,22.59,254600.0,19.0527,19.0696,19.0527,19.0527,254600.0
2012-09-20 15:20:00,22.59,22.63,22.59,22.62,249600.0,19.0527,19.0865,19.0527,19.078,249600.0
2012-09-20 15:30:00,22.62,22.62,22.58,22.58,231800.0,19.078,19.078,19.0443,19.0443,231800.0
2012-09-20 15:40:00,22.58,22.6,22.57,22.58,355200.0,19.0443,19.0612,19.0359,19.0443,355200.0
2012-09-20 15:50:00,22.58,22.6,22.55,22.59,1029800.0,19.0443,19.0612,19.019,19.0527,1029800.0
2012-09-21 09:30:00,22.59,22.59,22.45,22.47,2092200.0,19.0527,19.0527,18.9347,18.9515,2092200.0
2012-09-21 09:40:00,22.48,22.51,22.44,22.44,381200.0,18.96,18.9853,18.9262,18.9262,381200.0
2012-09-21 09:50:00,22.44,22.45,22.41,22.43,264400.0,18.9262,18.9347,18.9009,18.9178,264400.0
2012-09-21 10:00:00,22.43,22.48,22.4,22.48,333600.0,18.9178,18.96,18.8925,18.96,333600.0
2012-09-21 10:10:00,22.47,22.53,22.47,22.53,282800.0,18.9515,19.0021,18.9515,19.0021,282800.0
2012-09-21 10:20:00,22.52,22.6,22.51,22.59,164600.0,18.9937,19.0612,18.9853,19.0527,164600.0
2012-09-21 10:30:00,22.6,22.63,22.57,22.58,195000.0,19.0612,19.0865,19.0359,19.0443,195000.0
2012-09-21 10:40:00,22.58,22.6,22.57,22.57,82200.0,19.0443,19.0612,19.0359,19.0359,82200.0
2012-09-21 10:50:00,22.57,22.59,22.55,22.57,194600.0,19.0359,19.0527,19.019,19.0359,194600.0
2012-09-21 11:00:00,22.57,22.59,22.57,22.58,121400.0,19.0359,19.0527,19.0359,19.0443,121400.0
2012-09-21 11:10:00,22.58,22.6,22.57,22.58,184200.0,19.0443,19.0612,19.0359,19.0443,184200.0
2012-09-21 11:20:00,22.58,22.6,22.57,22.58,347200.0,19.0443,19.0612,19.0359,19.0443,347200.0
2012-09-21 11:30:00,22.59,22.6,22.58,22.59,238600.0,19.0527,19.0612,19.0443,19.0527,238600.0
2012-09-21 11:40:00,22.6,22.6,22.58,22.6,158600.0,19.0612,19.0612,19.0443,19.0612,158600.0
2012-09-21 11:50:00,22.6,22.6,22.58,22.6,128400.0,19.0612,19.0612,19.0443,19.0612,128400.0
2012-09-21 12:00:00,22.6,22.6,22.59,22.6,125400.0,19.0612,19.0612,19.0527,19.0612,125400.0
2012-09-21 12:10:00,22.59,22.61,22.58,22.6,174200.0,19.0527,19.0696,19.0443,19.0612,174200.0
2012-09-21 12:20:00,22.6,22.61,22.59,22.6,112600.0,19.0612,19.0696,19.0527,19.0612,112600.0
2012-09-21 12:30:00,22.6,22.64,22.6,22.63,221400.0,19.0612,19.0949,19.0612,19.0865,221400.0
2012-09-21 12:40:00,22.63,22.66,22.63,22.63,161400.0,19.0865,19.1118,19.0865,19.0865,161400.0
2012-09-21 12:50:00,22.64,22.64,22.59,22.6,100200.0,19.0949,19.0949,19.0527,19.0612,100200.0
2012-09-21 13:00:00,22.6,22.61,22.53,22.53,314400.0,19.0612,19.0696,19.0021,19.0021,314400.0
2012-09-21 13:10:00,22.54,22.54,22.5,22.53,140200.0,19.0106,19.0106,18.9768,19.0021,140200.0
2012-09-21 13:20:00,22.53,22.53,22.52,22.53,298200.0,19.0021,19.0021,18.9937,19.0021,298200.0
2012-09-21 13:30:00,22.52,22.54,22.52,22.54,91200.0,18.9937,19.0106,18.9937,19.0106,91200.0
2012-09-21 13:40:00,22.54,22.56,22.53,22.55,129200.0,19.0106,19.0274,19.0021,19.019,129200.0
2012-09-21 13:50:00,22.55,22.55,22.5,22.5,242800.0,19.019,19.019,18.9768,18.9768,242800.0
2012-09-21 14:00:00,22.5,22.52,22.5,22.52,84600.0,18.9768,18.9937,18.9768,18.9937,84600.0
2012-09-21 14:10:00,22.52,22.53,22.51,22.51,90800.0,18.9937,19.0021,18.9853,18.9853,90800.0
2012-09-21 14:20:00,22.51,22.51,22.49,22.5,133000.0,18.9853,18.9853,18.9684,18.9768,133000.0
2012-09-21 14:30:00,22.5,22.5,22.42,22.43,446400.0,18.9768,18.9768,18.9094,18.9178,446400.0
2012-09-21 14:40:00,22.43,22.46,22.43,22.45,116200.0,18.9178,18.9431,18.9178,18.9347,116200.0
2012-09-21 14:50:00,22.45,22.45,22.37,22.39,248600.0,18.9347,18.9347,18.8672,18.8841,248600.0
2012-09-21 15:00:00,22.39,22.43,22.38,22.42,219000.0,18.8841,18.9178,18.8756,18.9094,219000.0
2012-09-21 15:10:00,22.42,22.43,22.41,22.42,221000.0,18.9094,18.9178,18.9009,18.9094,221000.0
2012-09-21 15:20:00,22.42,22.42,22.4,22.41,260800.0,18.9094,18.9094,18.8925,18.9009,260800.0
2012-09-21 15:30:00,22.41,22.42,22.36,22.37,474400.0,18.9009,18.9094,18.8588,18.8672,474400.0
2012-09-21 15:40:00,22.37,22.38,22.33,22.34,675200.0,18.8672,18.8756,18.8335,18.8419,675200.0
2012-09-21 15:50:00,22.34,22.35,22.28,22.28,1653400.0,18.8419,18.8503,18.7913,18.7913,1653400.0
2012-09-24 09:30:00,22.21,22.25,22.09,22.15,598400.0,18.7322,18.766,18.631,18.6816,598400.0
2012-09-24 09:40:00,22.15,22.22,22.15,22.18,582000.0,18.6816,18.7407,18.6816,18.7069,582000.0
2012-09-24 09:50:00,22.18,22.23,22.16,22.21,459400.0,18.7069,18.7491,18.6901,18.7322,459400.0
2012-09-24 10:00:00,22.22,22.22,22.15,22.16,367600.0,18.7407,18.7407,18.6816,18.6901,367600.0
2012-09-24 10:10:00,22.16,22.16,22.09,22.1,388000.0,18.6901,18.6901,18.631,18.6395,388000.0
2012-09-24 10:20:00,22.11,22.14,22.08,22.1,208000.0,18.6479,18.6732,18.6226,18.6395,208000.0
2012-09-24 10:30:00,22.1,22.14,22.09,22.13,238000.0,18.6395,18.6732,18.631,18.6648,238000.0
2012-09-24 10:40:00,22.13,22.13,22.08,22.09,158800.0,18.6648,18.6648,18.6226,18.631,158800.0
2012-09-24 10:50:00,22.08,22.14,22.06,22.13,187400.0,18.6226,18.6732,18.6057,18.6648,187400.0
2012-09-24 11:00:00,22.13,22.14,22.09,22.1,146000.0,18.6648,18.6732,18.631,18.6395,146000.0
2012-09-24 11:10:00,22.1,22.1,22.08,22.08,305000.0,18.6395,18.6395,18.6226,18.6226,305000.0
2012-09-24 11:20:00,22.08,22.11,22.07,22.08,719000.0,18.6226,18.6479,18.6142,18.6226,719000.0
2012-09-24 11:30:00,22.08,22.1,22.08,22.08,212400.0,18.6226,18.6395,18.6226,18.6226,212400.0
2012-09-24 11:40:00,22.08,22.15,22.08,22.15,279800.0,18.6226,18.6816,18.6226,18.6816,279800.0
2012-09-24 11:50:00,22.15,22.18,22.15,22.16,167600.0,18.6816,18.7069,18.6816,18.6901,167600.0
2012-09-24 12:00:00,22.15,22.16,22.13,22.15,204400.0,18.6816,18.6901,18.6648,18.6816,204400.0
2012-09-24 12:10:00,22.15,22.17,22.15,22.15,140600.0,18.6816,18.6985,18.6816,18.6816,140600.0
2012-09-24 12:20:00,22.15,22.17,22.15,22.17,137600.0,18.6816,18.6985,18.6816,18.6985,137600.0
2012-09-24 12:30:00,22.16,22.17,22.13,22.13,230800.0,18.6901,18.6985,18.6648,18.6648,230800.0
2012-09-24 12:40:00,22.14,22.15,22.13,22.14,224000.0,18.6732,18.6816,18.6648,18.6732,224000.0
2012-09-24 12:50:00,22.14,22.15,22.14,22.15,109600.0,18.6732,18.6816,18.6732,18.6816,109600.0
2012-09-24 13:00:00,22.15,22.16,22.15,22.16,99000.0,18.6816,18.6901,18.6816,18.6901,99000.0
2012-09-24 13:10:00,22.16,22.18,22.16,22.18,139400.0,18.6901,18.7069,18.6901,18.7069,139400.0
2012-09-24 13:20:00,22.18,22.18,22.17,22.18,124000.0,18.7069,18.7069,18.6985,18.7069,124000.0
2012-09-24 13:30:00,22.18,22.18,22.17,22.18,175000.0,18.7069,18.7069,18.6985,18.7069,175000.0
2012-09-24 13:40:00,22.18,22.18,22.17,22.18,90000.0,18.7069,18.7069,18.6985,18.7069,90000.0
2012-09-24 13:50:00,22.18,22.19,22.16,22.17,192000.0,18.7069,18.7154,18.6901,18.6985,192000.0
2012-09-24 14:00:00,22.17,22.18,22.16,22.18,129800.0,18.6985,18.7069,18.6901,18.7069,129800.0
2012-09-24 14:10:00,22.18,22.18,22.17,22.18,172000.0,18.7069,18.7069,18.6985,18.7069,172000.0
2012-09-24 14:20:00,22.18,22.2,22.18,22.2,168800.0,18.7069,18.7238,18.7069,18.7238,168800.0
2012-09-24 14:30:00,22.2,22.21,22.19,22.21,130400.0,18.7238,18.7322,18.7154,18.7322,130400.0
2012-09-24 14:40:00,22.21,22.23,22.21,22.22,161200.0,18.7322,18.7491,18.7322,18.7407,161200.0
2012-09-24 14:50:00,22.22,22.24,22.22,22.24,248200.0,18.7407,18.7575,18.7407,18.7575,248200.0
2012-09-24 15:00:00,22.24,22.24,22.21,22.21,169800.0,18.7575,18.7575,18.7322,18.7322,169800.0
2012-09-24 15:10:00,22.22,22.23,22.19,22.23,183800.0,18.7407,18.7491,18.7154,18.7491,183800.0
2012-09-24 15:20:00,22.23,22.24,22.21,22.23,155200.0,18.7491,18.7575,18.7322,18.7491,155200.0
2012-09-24 15:30:00,22.23,22.24,22.2,22.21,212800.0,18.7491,18.7575,18.7238,18.7322,212800.0
2012-09-24 15:40:00,22.21,22.21,22.17,22.17,362400.0,18.7322,18.7322,18.6985,18.6985,362400.0
2012-09-24 15:50:00,22.17,22.17,22.15,22.16,525600.0,18.6985,18.6985,18.6816,18.6901,525600.0
2012-09-25 09:30:00,22.25,22.25,22.16,22.17,514400.0,18.766,18.766,18.6901,18.6985,514400.0
2012-09-25 09:40:00,22.17,22.18,22.08,22.1,331600.0,18.6985,18.7069,18.6226,18.6395,331600.0
2012-09-25 09:50:00,22.11,22.13,22.07,22.08,246600.0,18.6479,18.6648,18.6142,18.6226,246600.0
2012-09-25 10:00:00,22.08,22.14,22.07,22.14,334600.0,18.6226,18.6732,18.6142,18.6732,334600.0
2012-09-25 10:10:00,22.14,22.22,22.14,22.2,272000.0,18.6732,18.7407,18.6732,18.7238,272000.0
2012-09-25 10:20:00,22.2,22.31,22.18,22.31,565200.0,18.7238,18.8166,18.7069,18.8166,565200.0
2012-09-25 10:30:00,22.31,22.4,22.3,22.38,512800.0,18.8166,18.8925,18.8082,18.8756,512800.0
2012-09-25 10:40:00,22.38,22.39,22.33,22.39,274400.0,18.8756,18.8841,18.8335,18.8841,274400.0
2012-09-25 10:50:00,22.39,22.46,22.39,22.45,356200.0,18.8841,18.9431,18.8841,18.9347,356200.0
2012-09-25 11:00:00,22.44,22.46,22.43,22.44,475600.0,18.9262,18.9431,18.9178,18.9262,475600.0
2012-09-25 11:10:00,22.44,22.45,22.41,22.42,193400.0,18.9262,18.9347,18.9009,18.9094,193400.0
2012-09-25 11:20:00,22.42,22.45,22.4,22.43,175800.0,18.9094,18.9347,18.8925,18.9178,175800.0
2012-09-25 11:30:00,22.43,22.46,22.43,22.46,215200.0,18.9178,18.9431,18.9178,18.9431,215200.0
2012-09-25 11:40:00,22.46,22.47,22.43,22.44,310200.0,18.9431,18.9515,18.9178,18.9262,310200.0
2012-09-25 11:50:00,22.44,22.44,22.39,22.4,239200.0,18.9262,18.9262,18.8841,18.8925,239200.0
2012-09-25 12:00:00,22.4,22.41,22.33,22.35,332400.0,18.8925,18.9009,18.8335,18.8503,332400.0
2012-09-25 12:10:00,22.34,22.36,22.3,22.33,270200.0,18.8419,18.8588,18.8082,18.8335,270200.0
2012-09-25 12:20:00,22.34,22.38,22.34,22.36,87400.0,18.8419,18.8756,18.8419,18.8588,87400.0
2012-09-25 12:30:00,22.36,22.38,22.28,22.28,160800.0,18.8588,18.8756,18.7913,18.7913,160800.0
2012-09-25 12:40:00,22.28,22.31,22.22,22.23,368400.0,18.7913,18.8166,18.7407,18.7491,368400.0
2012-09-25 12:50:00,22.23,22.23,22.2,22.21,199400.0,18.7491,18.7491,18.7238,18.7322,199400.0
2012-09-25 13:00:00,22.21,22.23,22.19,22.2,180400.0,18.7322,18.7491,18.7154,18.7238,180400.0
2012-09-25 13:10:00,22.2,22.21,22.15,22.18,204800.0,18.7238,18.7322,18.6816,18.7069,204800.0
2012-09-25 13:20:00,22.18,22.2,22.18,22.18,71400.0,18.7069,18.7238,18.7069,18.7069,71400.0
2012-09-25 13:30:00,22.18,22.22,22.16,22.19,121800.0,18.7069,18.7407,18.6901,18.7154,121800.0
2012-09-25 13:40:00,22.18,22.18,22.13,22.15,131400.0,18.7069,18.7069,18.6648,18.6816,131400.0
2012-09-25 13:50:00,22.15,22.18,22.13,22.17,380400.0,18.6816,18.7069,18.6648,18.6985,380400.0
2012-09-25 14:00:00,22.18,22.19,22.15,22.15,562400.0,18.7069,18.7154,18.6816,18.6816,562400.0
2012-09-25 14:10:00,22.15,22.16,22.1,22.1,210400.0,18.6816,18.6901,18.6395,18.6395,210400.0
2012-09-25 14:20:00,22.1,22.13,22.08,22.13,209600.0,18.6395,18.6648,18.6226,18.6648,209600.0
2012-09-25 14:30:00,22.13,22.15,22.1,22.11,182800.0,18.6648,18.6816,18.6395,18.6479,182800.0
2012-09-25 14:40:00,22.11,22.15,22.1,22.15,180200.0,18.6479,18.6816,18.6395,18.6816,180200.0
2012-09-25 14:50:00,22.15,22.15,22.1,22.11,188600.0,18.6816,18.6816,18.6395,18.6479,188600.0
2012-09-25 15:00:00,22.1,22.11,22.05,22.05,290800.0,18.6395,18.6479,18.5973,18.5973,290800.0
2012-09-25 15:10:00,22.05,22.08,22.01,22.07,655800.0,18.5973,18.6226,18.5636,18.6142,655800.0
2012-09-25 15:20:00,22.07,22.1,22.05,22.09,312400.0,18.6142,18.6395,18.5973,18.631,312400.0
2012-09-25 15:30:00,22.09,22.11,22.08,22.08,387200.0,18.631,18.6479,18.6226,18.6226,387200.0
2012-09-25 15:40:00,22.08,22.09,22.05,22.06,436800.0,18.6226,18.631,18.5973,18.6057,436800.0
2012-09-25 15:50:00,22.06,22.06,22.01,22.03,984000.0,18.6057,18.6057,18.5636,18.5804,984000.0
2012-09-26 09:30:00,22.04,22.23,22.04,22.2,414800.0,18.5889,18.7491,18.5889,18.7238,414800.0
2012-09-26 09:40:00,22.2,22.23,22.16,22.18,301200.0,18.7238,18.7491,18.6901,18.7069,301200.0
2012-09-26 09:50:00,22.18,22.26,22.18,22.25,554000.0,18.7069,18.7744,18.7069,18.766,554000.0
2012-09-26 10:00:00,22.25,22.27,22.23,22.25,253000.0,18.766,18.7828,18.7491,18.766,253000.0
2012-09-26 10:10:00,22.25,22.3,22.24,22.3,317800.0,18.766,18.8082,18.7575,18.8082,317800.0
2012-09-26 10:20:00,22.3,22.3,22.23,22.23,217800.0,18.8082,18.8082,18.7491,18.7491,217800.0
2012-09-26 10:30:00,22.24,22.24,22.2,22.22,570400.0,18.7575,18.7575,18.7238,18.7407,570400.0
2012-09-26 10:40:00,22.22,22.25,22.2,22.23,255400.0,18.7407,18.766,18.7238,18.7491,255400.0
2012-09-26 10:50:00,22.24,22.24,22.2,22.21,383800.0,18.7575,18.7575,18.7238,18.7322,383800.0
2012-09-26 11:00:00,22.21,22.23,22.18,22.18,283400.0,18.7322,18.7491,18.7069,18.7069,283400.0
2012-09-26 11:10:00,22.18,22.21,22.17,22.2,287800.0,18.7069,18.7322,18.6985,18.7238,287800.0
2012-09-26 11:20:00,22.2,22.21,22.18,22.2,263000.0,18.7238,18.7322,18.7069,18.7238,263000.0
2012-09-26 11:30:00,22.2,22.25,22.19,22.25,417800.0,18.7238,18.766,18.7154,18.766,417800.0
2012-09-26 11:40:00,22.25,22.32,22.25,22.3,285200.0,18.766,18.825,18.766,18.8082,285200.0
2012-09-26 11:50:00,22.3,22.31,22.26,22.3,179800.0,18.8082,18.8166,18.7744,18.8082,179800.0
2012-09-26 12:00:00,22.3,22.33,22.29,22.31,433000.0,18.8082,18.8335,18.7997,18.8166,433000.0
2012-09-26 12:10:00,22.32,22.32,22.29,22.31,234800.0,18.825,18.825,18.7997,18.8166,234800.0
2012-09-26 12:20:00,22.31,22.31,22.28,22.28,158200.0,18.8166,18.8166,18.7913,18.7913,158200.0
2012-09-26 12:30:00,22.28,22.29,22.25,22.25,155200.0,18.7913,18.7997,18.766,18.766,155200.0
2012-09-26 12:40:00,22.25,22.29,22.24,22.28,229400.0,18.766,18.7997,18.7575,18.7913,229400.0
2012-09-26 12:50:00,22.28,22.34,22.27,22.34,281200.0,18.7913,18.8419,18.7828,18.8419,281200.0
2012-09-26 13:00:00,22.34,22.38,22.34,22.35,252200.0,18.8419,18.8756,18.8419,18.8503,252200.0
2012-09-26 13:10:00,22.34,22.36,22.32,22.36,233800.0,18.8419,18.8588,18.825,18.8588,233800.0
2012-09-26 13:20:00,22.36,22.41,22.36,22.4,223200.0,18.8588,18.9009,18.8588,18.8925,223200.0
2012-09-26 13:30:00,22.4,22.43,22.37,22.42,376400.0,18.8925,18.9178,18.8672,18.9094,376400.0
2012-09-26 13:40:00,22.42,22.44,22.41,22.41,249800.0,18.9094,18.9262,18.9009,18.9009,249800.0
2012-09-26 13:50:00,22.42,22.42,22.35,22.38,245800.0,18.9094,18.9094,18.8503,18.8756,245800.0
2012-09-26 14:00:00,22.38,22.43,22.38,22.41,202600.0,18.8756,18.9178,18.8756,18.9009,202600.0
2012-09-26 14:10:00,22.41,22.44,22.41,22.42,223600.0,18.9009,18.9262,18.9009,18.9094,223600.0
2012-09-26 14:20:00,22.42,22.43,22.35,22.35,156200.0,18.9094,18.9178,18.8503,18.8503,156200.0
2012-09-26 14:30:00,22.35,22.41,22.33,22.4,310600.0,18.8503,18.9009,18.8335,18.8925,310600.0
2012-09-26 14:40:00,22.4,22.4,22.36,22.4,205400.0,18.8925,18.8925,18.8588,18.8925,205400.0
2012-09-26 14:50:00,22.39,22.4,22.38,22.39,297400.0,18.8841,18.8925,18.8756,18.8841,297400.0
2012-09-26 15:00:00,22.39,22.39,22.31,22.31,428200.0,18.8841,18.8841,18.8166,18.8166,428200.0
2012-09-26 15:10:00,22.32,22.34,22.3,22.32,266600.0,18.825,18.8419,18.8082,18.825,266600.0
2012-09-26 15:20:00,22.32,22.33,22.25,22.25,264000.0,18.825,18.8335,18.766,18.766,264000.0
2012-09-26 15:30:00,22.25,22.3,22.25,22.29,528600.0,18.766,18.8082,18.766,18.7997,528600.0
2012-09-26 15:40:00,22.29,22.29,22.27,22.28,660200.0,18.7997,18.7997,18.7828,18.7913,660200.0
2012-09-26 15:50:00,22.28,22.31,22.27,22.31,990600.0,18.7913,18.8166,18.7828,18.8166,990600.0
2012-09-27 09:30:00,22.3,22.41,22.29,22.29,453800.0,18.8082,18.9009,18.7997,18.7997,453800.0
2012-09-27 09:40:00,22.29,22.3,22.23,22.29,204000.0,18.7997,18.8082,18.7491,18.7997,204000.0
2012-09-27 09:50:00,22.29,22.36,22.29,22.36,296200.0,18.7997,18.8588,18.7997,18.8588,296200.0
2012-09-27 10:00:00,22.35,22.36,22.3,22.31,186200.0,18.8503,18.8588,18.8082,18.8166,186200.0
2012-09-27 10:10:00,22.31,22.35,22.3,22.34,252000.0,18.8166,18.8503,18.8082,18.8419,252000.0
2012-09-27 10:20:00,22.33,22.36,22.33,22.34,266600.0,18.8335,18.8588,18.8335,18.8419,266600.0
2012-09-27 10:30:00,22.34,22.39,22.34,22.37,240800.0,18.8419,18.8841,18.8419,18.8672,240800.0
2012-09-27 10:40:00,22.37,22.39,22.35,22.36,129600.0,18.8672,18.8841,18.8503,18.8588,129600.0
2012-09-27 10:50:00,22.36,22.36,22.32,22.32,120000.0,18.8588,18.8588,18.825,18.825,120000.0
2012-09-27 11:00:00,22.33,22.35,22.32,22.33,97400.0,18.8335,18.8503,18.825,18.8335,97400.0
2012-09-27 11:10:00,22.33,22.34,22.3,22.32,99400.0,18.8335,18.8419,18.8082,18.825,99400.0
2012-09-27 11:20:00,22.33,22.36,22.32,22.35,178600.0,18.8335,18.8588,18.825,18.8503,178600.0
2012-09-27 11:30:00,22.35,22.37,22.34,22.36,170800.0,18.8503,18.8672,18.8419,18.8588,170800.0
2012-09-27 11:40:00,22.37,22.39,22.36,22.38,73400.0,18.8672,18.8841,18.8588,18.8756,73400.0
2012-09-27 11:50:00,22.39,22.41,22.37,22.41,141400.0,18.8841,18.9009,18.8672,18.9009,141400.0
2012-09-27 12:00:00,22.41,22.48,22.4,22.47,262000.0,18.9009,18.96,18.8925,18.9515,262000.0
2012-09-27 12:10:00,22.47,22.48,22.43,22.44,193000.0,18.9515,18.96,18.9178,18.9262,193000.0
2012-09-27 12:20:00,22.44,22.47,22.43,22.46,244600.0,18.9262,18.9515,18.9178,18.9431,244600.0
2012-09-27 12:30:00,22.46,22.47,22.43,22.45,179800.0,18.9431,18.9515,18.9178,18.9347,179800.0
2012-09-27 12:40:00,22.45,22.46,22.43,22.44,118600.0,18.9347,18.9431,18.9178,18.9262,118600.0
2012-09-27 12:50:00,22.44,22.47,22.43,22.46,148200.0,18.9262,18.9515,18.9178,18.9431,148200.0
2012-09-27 13:00:00,22.46,22.47,22.44,22.45,502600.0,18.9431,18.9515,18.9262,18.9347,502600.0
2012-09-27 13:10:00,22.45,22.45,22.43,22.43,280600.0,18.9347,18.9347,18.9178,18.9178,280600.0
2012-09-27 13:20:00,22.43,22.46,22.43,22.46,134200.0,18.9178,18.9431,18.9178,18.9431,134200.0
2012-09-27 13:30:00,22.46,22.5,22.46,22.5,120000.0,18.9431,18.9768,18.9431,18.9768,120000.0
2012-09-27 13:40:00,22.5,22.54,22.5,22.52,240200.0,18.9768,19.0106,18.9768,18.9937,240200.0
2012-09-27 13:50:00,22.53,22.55,22.5,22.54,106000.0,19.0021,19.019,18.9768,19.0106,106000.0
2012-09-27 14:00:00,22.54,22.55,22.52,22.54,337800.0,19.0106,19.019,18.9937,19.0106,337800.0
2012-09-27 14:10:00,22.54,22.56,22.53,22.55,253000.0,19.0106,19.0274,19.0021,19.019,253000.0
2012-09-27 14:20:00,22.55,22.56,22.55,22.56,97800.0,19.019,19.0274,19.019,19.0274,97800.0
2012-09-27 14:30:00,22.55,22.58,22.55,22.56,231200.0,19.019,19.0443,19.019,19.0274,231200.0
2012-09-27 14:40:00,22.57,22.58,22.57,22.57,96000.0,19.0359,19.0443,19.0359,19.0359,96000.0
2012-09-27 14:50:00,22.57,22.58,22.56,22.57,201600.0,19.0359,19.0443,19.0274,19.0359,201600.0
2012-09-27 15:00:00,22.57,22.58,22.57,22.57,126000.0,19.0359,19.0443,19.0359,19.0359,126000.0
2012-09-27 15:10:00,22.57,22.58,22.56,22.57,354400.0,19.0359,19.0443,19.0274,19.0359,354400.0
2012-09-27 15:20:00,22.57,22.59,22.57,22.58,298200.0,19.0359,19.0527,19.0359,19.0443,298200.0
2012-09-27 15:30:00,22.58,22.59,22.56,22.57,306200.0,19.0443,19.0527,19.0274,19.0359,306200.0
2012-09-27 15:40:00,22.57,22.58,22.52,22.53,387400.0,19.0359,19.0443,18.9937,19.0021,387400.0
2012-09-27 15:50:00,22.53,22.54,22.52,22.53,676200.0,19.0021,19.0106,18.9937,19.0021,676200.0
2012-09-28 09:30:00,22.09,22.27,21.98,22.25,1476800.0,18.631,18.7828,18.5383,18.766,1476800.0
2012-09-28 09:40:00,22.25,22.25,22.09,22.14,465600.0,18.766,18.766,18.631,18.6732,465600.0
2012-09-28 09:50:00,22.14,22.16,22.12,22.16,319800.0,18.6732,18.6901,18.6563,18.6901,319800.0
2012-09-28 10:00:00,22.16,22.19,22.14,22.15,240400.0,18.6901,18.7154,18.6732,18.6816,240400.0
2012-09-28 10:10:00,22.15,22.15,22.11,22.11,315400.0,18.6816,18.6816,18.6479,18.6479,315400.0
2012-09-28 10:20:00,22.11,22.15,22.08,22.11,365000.0,18.6479,18.6816,18.6226,18.6479,365000.0
2012-09-28 10:30:00,22.11,22.23,22.1,22.23,413600.0,18.6479,18.7491,18.6395,18.7491,413600.0
2012-09-28 10:40:00,22.23,22.26,22.18,22.24,331600.0,18.7491,18.7744,18.7069,18.7575,331600.0
2012-09-28 10:50:00,22.24,22.26,22.22,22.23,475400.0,18.7575,18.7744,18.7407,18.7491,475400.0
2012-09-28 11:00:00,22.23,22.25,22.19,22.25,184600.0,18.7491,18.766,18.7154,18.766,184600.0
2012-09-28 11:10:00,22.25,22.3,22.24,22.3,205400.0,18.766,18.8082,18.7575,18.8082,205400.0
2012-09-28 11:20:00,22.29,22.3,22.26,22.27,166400.0,18.7997,18.8082,18.7744,18.7828,166400.0
2012-09-28 11:30:00,22.27,22.34,22.27,22.33,170400.0,18.7828,18.8419,18.7828,18.8335,170400.0
2012-09-28 11:40:00,22.33,22.37,22.32,22.37,172800.0,18.8335,18.8672,18.825,18.8672,172800.0
2012-09-28 11:50:00,22.36,22.39,22.34,22.39,173800.0,18.8588,18.8841,18.8419,18.8841,173800.0
2012-09-28 12:00:00,22.39,22.41,22.37,22.41,243800.0,18.8841,18.9009,18.8672,18.9009,243800.0
2012-09-28 12:10:00,22.41,22.47,22.41,22.47,246800.0,18.9009,18.9515,18.9009,18.9515,246800.0
2012-09-28 12:20:00,22.47,22.48,22.42,22.43,288200.0,18.9515,18.96,18.9094,18.9178,288200.0
2012-09-28 12:30:00,22.43,22.45,22.43,22.45,163400.0,18.9178,18.9347,18.9178,18.9347,163400.0
2012-09-28 12:40:00,22.45,22.46,22.42,22.45,164800.0,18.9347,18.9431,18.9094,18.9347,164800.0
2012-09-28 12:50:00,22.45,22.45,22.4,22.41,136200.0,18.9347,18.9347,18.8925,18.9009,136200.0
2012-09-28 13:00:00,22.41,22.41,22.37,22.37,114800.0,18.9009,18.9009,18.8672,18.8672,114800.0
2012-09-28 13:10:00,22.37,22.38,22.33,22.36,193400.0,18.8672,18.8756,18.8335,18.8588,193400.0
2012-09-28 13:20:00,22.36,22.4,22.36,22.39,74800.0,18.8588,18.8925,18.8588,18.8841,74800.0
2012-09-28 13:30:00,22.39,22.46,22.39,22.46,202200.0,18.8841,18.9431,18.8841,18.9431,202200.0
2012-09-28 13:40:00,22.46,22.51,22.46,22.48,296600.0,18.9431,18.9853,18.9431,18.96,296600.0
2012-09-28 13:50:00,22.48,22.48,22.42,22.42,108200.0,18.96,18.96,18.9094,18.9094,108200.0
2012-09-28 14:00:00,22.43,22.44,22.41,22.42,255200.0,18.9178,18.9262,18.9009,18.9094,255200.0
2012-09-28 14:10:00,22.43,22.43,22.41,22.42,120200.0,18.9178,18.9178,18.9009,18.9094,120200.0
2012-09-28 14:20:00,22.42,22.43,22.39,22.42,252600.0,18.9094,18.9178,18.8841,18.9094,252600.0
2012-09-28 14:30:00,22.42,22.42,22.38,22.42,215400.0,18.9094,18.9094,18.8756,18.9094,215400.0
2012-09-28 14:40:00,22.42,22.43,22.41,22.42,101400.0,18.9094,18.9178,18.9009,18.9094,101400.0
2012-09-28 14:50:00,22.42,22.43,22.42,22.43,160800.0,18.9094,18.9178,18.9094,18.9178,160800.0
2012-09-28 15:00:00,22.43,22.44,22.38,22.39,137600.0,18.9178,18.9262,18.8756,18.8841,137600.0
2012-09-28 15:10:00,22.39,22.41,22.38,22.41,175400.0,18.8841,18.9009,18.8756,18.9009,175400.0
2012-09-28 15:20:00,22.4,22.42,22.4,22.41,199400.0,18.8925,18.9094,18.8925,18.9009,199400.0
2012-09-28 15:30:00,22.41,22.41,22.36,22.37,399800.0,18.9009,18.9009,18.8588,18.8672,399800.0
2012-09-28 15:40:00,22.36,22.43,22.35,22.43,551800.0,18.8588,18.9178,18.8503,18.9178,551800.0
2012-09-28 15:50:00,22.43,22.43,22.4,22.41,786600.0,18.9178,18.9178,18.8925,18.9009,786600.0
2012-10-01 09:30:00,22.43,22.61,22.42,22.57,453800.0,18.9178,19.0696,18.9094,19.0359,453800.0
2012-10-01 09:40:00,22.57,22.62,22.55,22.62,233200.0,19.0359,19.078,19.019,19.078,233200.0
2012-10-01 09:50:00,22.62,22.65,22.53,22.54,358800.0,19.078,19.1033,19.0021,19.0106,358800.0
2012-10-01 10:00:00,22.54,22.79,22.54,22.77,430600.0,19.0106,19.2214,19.0106,19.2046,430600.0
2012-10-01 10:10:00,22.77,22.77,22.7,22.7,303400.0,19.2046,19.2046,19.1455,19.1455,303400.0
2012-10-01 10:20:00,22.7,22.74,22.68,22.7,241800.0,19.1455,19.1793,19.1286,19.1455,241800.0
2012-10-01 10:30:00,22.7,22.72,22.68,22.72,171600.0,19.1455,19.1624,19.1286,19.1624,171600.0
2012-10-01 10:40:00,22.72,22.74,22.68,22.72,223600.0,19.1624,19.1793,19.1286,19.1624,223600.0
2012-10-01 10:50:00,22.72,22.74,22.71,22.72,179000.0,19.1624,19.1793,19.154,19.1624,179000.0
2012-10-01 11:00:00,22.72,22.78,22.72,22.74,185400.0,19.1624,19.213,19.1624,19.1793,185400.0
2012-10-01 11:10:00,22.74,22.74,22.72,22.73,111600.0,19.1793,19.1793,19.1624,19.1708,111600.0
2012-10-01 11:20:00,22.74,22.75,22.72,22.74,151800.0,19.1793,19.1877,19.1624,19.1793,151800.0
2012-10-01 11:30:00,22.74,22.75,22.72,22.73,128400.0,19.1793,19.1877,19.1624,19.1708,128400.0
2012-10-01 11:40:00,22.73,22.74,22.7,22.7,103000.0,19.1708,19.1793,19.1455,19.1455,103000.0
2012-10-01 11:50:00,22.7,22.7,22.64,22.65,163000.0,19.1455,19.1455,19.0949,19.1033,163000.0
2012-10-01 12:00:00,22.65,22.66,22.65,22.66,68600.0,19.1033,19.1118,19.1033,19.1118,68600.0
2012-10-01 12:10:00,22.66,22.67,22.65,22.66,61800.0,19.1118,19.1202,19.1033,19.1118,61800.0
2012-10-01 12:20:00,22.66,22.67,22.65,22.66,56400.0,19.1118,19.1202,19.1033,19.1118,56400.0
2012-10-01 12:30:00,22.66,22.68,22.64,22.66,136800.0,19.1118,19.1286,19.0949,19.1118,136800.0
2012-10-01 12:40:00,22.66,22.68,22.64,22.65,104800.0,19.1118,19.1286,19.0949,19.1033,104800.0
2012-10-01 12:50:00,22.64,22.65,22.61,22.62,134200.0,19.0949,19.1033,19.0696,19.078,134200.0
2012-10-01 13:00:00,22.63,22.64,22.62,22.63,87200.0,19.0865,19.0949,19.078,19.0865,87200.0
2012-10-01 13:10:00,22.63,22.64,22.62,22.63,125000.0,19.0865,19.0949,19.078,19.0865,125000.0
2012-10-01 13:20:00,22.63,22.65,22.63,22.63,98400.0,19.0865,19.1033,19.0865,19.0865,98400.0
2012-10-01 13:30:00,22.63,22.64,22.61,22.63,156400.0,19.0865,19.0949,19.0696,19.0865,156400.0
2012-10-01 13:40:00,22.62,22.65,22.61,22.64,161600.0,19.078,19.1033,19.0696,19.0949,161600.0
2012-10-01 13:50:00,22.65,22.67,22.64,22.65,129400.0,19.1033,19.1202,19.0949,19.1033,129400.0
2012-10-01 14:00:00,22.65,22.67,22.64,22.67,118600.0,19.1033,19.1202,19.0949,19.1202,118600.0
2012-10-01 14:10:00,22.66,22.68,22.65,22.65,77400.0,19.1118,19.1286,19.1033,19.1033,77400.0
2012-10-01 14:20:00,22.65,22.71,22.65,22.7,160400.0,19.1033,19.154,19.1033,19.1455,160400.0
2012-10-01 14:30:00,22.71,22.75,22.69,22.73,183600.0,19.154,19.1877,19.1371,19.1708,183600.0
2012-10-01 14:40:00,22.73,22.75,22.72,22.75,137400.0,19.1708,19.1877,19.1624,19.1877,137400.0
2012-10-01 14:50:00,22.75,22.75,22.74,22.75,194000.0,19.1877,19.1877,19.1793,19.1877,194000.0
2012-10-01 15:00:00,22.75,22.75,22.71,22.71,147600.0,19.1877,19.1877,19.154,19.154,147600.0
2012-10-01 15:10:00,22.71,22.72,22.68,22.68,266000.0,19.154,19.1624,19.1286,19.1286,266000.0
2012-10-01 15:20:00,22.68,22.7,22.65,22.7,493600.0,19.1286,19.1455,19.1033,19.1455,493600.0
2012-10-01 15:30:00,22.69,22.73,22.68,22.73,444600.0,19.1371,19.1708,19.1286,19.1708,444600.0
2012-10-01 15:40:00,22.72,22.74,22.68,22.7,507400.0,19.1624,19.1793,19.1286,19.1455,507400.0
2012-10-01 15:50:00,22.7,22.71,22.67,22.7,581600.0,19.1455,19.154,19.1202,19.1455,581600.0
2012-10-02 09:30:00,22.82,22.85,22.65,22.66,360800.0,19.2467,19.272,19.1033,19.1118,360800.0
2012-10-02 09:40:00,22.66,22.68,22.61,22.64,281000.0,19.1118,19.1286,19.0696,19.0949,281000.0
2012-10-02 09:50:00,22.63,22.67,22.63,22.66,309000.0,19.0865,19.1202,19.0865,19.1118,309000.0
2012-10-02 10:00:00,22.66,22.68,22.63,22.65,241000.0,19.1118,19.1286,19.0865,19.1033,241000.0
2012-10-02 10:10:00,22.65,22.66,22.62,22.65,172400.0,19.1033,19.1118,19.078,19.1033,172400.0
2012-10-02 10:20:00,22.64,22.67,22.61,22.66,211200.0,19.0949,19.1202,19.0696,19.1118,211200.0
2012-10-02 10:30:00,22.66,22.7,22.65,22.69,319200.0,19.1118,19.1455,19.1033,19.1371,319200.0
2012-10-02 10:40:00,22.69,22.72,22.65,22.68,205000.0,19.1371,19.1624,19.1033,19.1286,205000.0
2012-10-02 10:50:00,22.68,22.7,22.6,22.63,172200.0,19.1286,19.1455,19.0612,19.0865,172200.0
2012-10-02 11:00:00,22.63,22.64,22.6,22.6,144400.0,19.0865,19.0949,19.0612,19.0612,144400.0
2012-10-02 11:10:00,22.6,22.65,22.6,22.63,127400.0,19.0612,19.1033,19.0612,19.0865,127400.0
2012-10-02 11:20:00,22.63,22.64,22.59,22.6,129000.0,19.0865,19.0949,19.0527,19.0612,129000.0
2012-10-02 11:30:00,22.6,22.63,22.5,22.5,206600.0,19.0612,19.0865,18.9768,18.9768,206600.0
2012-10-02 11:40:00,22.5,22.54,22.49,22.52,174400.0,18.9768,19.0106,18.9684,18.9937,174400.0
2012-10-02 11:50:00,22.52,22.56,22.5,22.51,113800.0,18.9937,19.0274,18.9768,18.9853,113800.0
2012-10-02 12:00:00,22.52,22.53,22.49,22.49,96200.0,18.9937,19.0021,18.9684,18.9684,96200.0
2012-10-02 12:10:00,22.49,22.53,22.48,22.51,136000.0,18.9684,19.0021,18.96,18.9853,136000.0
2012-10-02 12:20:00,22.51,22.54,22.51,22.53,66400.0,18.9853,19.0106,18.9853,19.0021,66400.0
2012-10-02 12:30:00,22.53,22.54,22.49,22.54,129200.0,19.0021,19.0106,18.9684,19.0106,129200.0
2012-10-02 12:40:00,22.54,22.54,22.49,22.49,138000.0,19.0106,19.0106,18.9684,18.9684,138000.0
2012-10-02 12:50:00,22.49,22.49,22.44,22.46,132600.0,18.9684,18.9684,18.9262,18.9431,132600.0
2012-10-02 13:00:00,22.45,22.46,22.43,22.44,91400.0,18.9347,18.9431,18.9178,18.9262,91400.0
2012-10-02 13:10:00,22.44,22.44,22.42,22.43,160600.0,18.9262,18.9262,18.9094,18.9178,160600.0
2012-10-02 13:20:00,22.43,22.43,22.41,22.43,99000.0,18.9178,18.9178,18.9009,18.9178,99000.0
2012-10-02 13:30:00,22.43,22.43,22.41,22.43,149400.0,18.9178,18.9178,18.9009,18.9178,149400.0
2012-10-02 13:40:00,22.43,22.44,22.42,22.43,103400.0,18.9178,18.9262,18.9094,18.9178,103400.0
2012-10-02 13:50:00,22.43,22.48,22.43,22.45,287000.0,18.9178,18.96,18.9178,18.9347,287000.0
2012-10-02 14:00:00,22.45,22.47,22.43,22.45,112200.0,18.9347,18.9515,18.9178,18.9347,112200.0
2012-10-02 14:10:00,22.45,22.49,22.45,22.47,83000.0,18.9347,18.9684,18.9347,18.9515,83000.0
2012-10-02 14:20:00,22.47,22.48,22.43,22.45,98800.0,18.9515,18.96,18.9178,18.9347,98800.0
2012-10-02 14:30:00,22.45,22.47,22.43,22.46,103400.0,18.9347,18.9515,18.9178,18.9431,103400.0
2012-10-02 14:40:00,22.45,22.46,22.43,22.43,131000.0,18.9347,18.9431,18.9178,18.9178,131000.0
2012-10-02 14:50:00,22.43,22.45,22.43,22.44,133800.0,18.9178,18.9347,18.9178,18.9262,133800.0
2012-10-02 15:00:00,22.43,22.46,22.43,22.43,201000.0,18.9178,18.9431,18.9178,18.9178,201000.0
2012-10-02 15:10:00,22.44,22.47,22.43,22.47,117200.0,18.9262,18.9515,18.9178,18.9515,117200.0
2012-10-02 15:20:00,22.47,22.52,22.47,22.52,287200.0,18.9515,18.9937,18.9515,18.9937,287200.0
2012-10-02 15:30:00,22.52,22.55,22.5,22.54,302600.0,18.9937,19.019,18.9768,19.0106,302600.0
2012-10-02 15:40:00,22.54,22.57,22.53,22.56,357800.0,19.0106,19.0359,19.0021,19.0274,357800.0
2012-10-02 15:50:00,22.56,22.59,22.56,22.59,579200.0,19.0274,19.0527,19.0274,19.0527,579200.0
2012-10-03 09:30:00,22.68,22.75,22.62,22.71,253000.0,19.1286,19.1877,19.078,19.154,253000.0
2012-10-03 09:40:00,22.7,22.73,22.69,22.73,237200.0,19.1455,19.1708,19.1371,19.1708,237200.0
2012-10-03 09:50:00,22.73,22.75,22.67,22.7,130400.0,19.1708,19.1877,19.1202,19.1455,130400.0
2012-10-03 10:00:00,22.7,22.72,22.64,22.69,209200.0,19.1455,19.1624,19.0949,19.1371,209200.0
2012-10-03 10:10:00,22.7,22.79,22.7,22.79,169200.0,19.1455,19.2214,19.1455,19.2214,169200.0
2012-10-03 10:20:00,22.79,22.8,22.75,22.77,155800.0,19.2214,19.2299,19.1877,19.2046,155800.0
2012-10-03 10:30:00,22.77,22.78,22.73,22.74,129200.0,19.2046,19.213,19.1708,19.1793,129200.0
2012-10-03 10:40:00,22.74,22.74,22.7,22.71,179600.0,19.1793,19.1793,19.1455,19.154,179600.0
2012-10-03 10:50:00,22.71,22.73,22.71,22.73,130800.0,19.154,19.1708,19.154,19.1708,130800.0
2012-10-03 11:00:00,22.73,22.73,22.69,22.72,173800.0,19.1708,19.1708,19.1371,19.1624,173800.0
2012-10-03 11:10:00,22.72,22.74,22.69,22.7,251800.0,19.1624,19.1793,19.1371,19.1455,251800.0
2012-10-03 11:20:00,22.7,22.71,22.68,22.7,169600.0,19.1455,19.154,19.1286,19.1455,169600.0
2012-10-03 11:30:00,22.7,22.7,22.68,22.7,150400.0,19.1455,19.1455,19.1286,19.1455,150400.0
2012-10-03 11:40:00,22.7,22.71,22.68,22.68,178200.0,19.1455,19.154,19.1286,19.1286,178200.0
2012-10-03 11:50:00,22.68,22.68,22.63,22.63,234600.0,19.1286,19.1286,19.0865,19.0865,234600.0
2012-10-03 12:00:00,22.64,22.64,22.54,22.54,490400.0,19.0949,19.0949,19.0106,19.0106,490400.0
2012-10-03 12:10:00,22.54,22.61,22.52,22.61,473000.0,19.0106,19.0696,18.9937,19.0696,473000.0
2012-10-03 12:20:00,22.61,22.65,22.61,22.64,140400.0,19.0696,19.1033,19.0696,19.0949,140400.0
2012-10-03 12:30:00,22.64,22.66,22.63,22.64,121200.0,19.0949,19.1118,19.0865,19.0949,121200.0
2012-10-03 12:40:00,22.64,22.64,22.59,22.62,125200.0,19.0949,19.0949,19.0527,19.078,125200.0
2012-10-03 12:50:00,22.62,22.62,22.59,22.61,67200.0,19.078,19.078,19.0527,19.0696,67200.0
2012-10-03 13:00:00,22.61,22.61,22.56,22.57,123200.0,19.0696,19.0696,19.0274,19.0359,123200.0
2012-10-03 13:10:00,22.56,22.56,22.53,22.54,149800.0,19.0274,19.0274,19.0021,19.0106,149800.0
2012-10-03 13:20:00,22.55,22.56,22.53,22.54,153800.0,19.019,19.0274,19.0021,19.0106,153800.0
2012-10-03 13:30:00,22.54,22.55,22.5,22.5,182400.0,19.0106,19.019,18.9768,18.9768,182400.0
2012-10-03 13:40:00,22.5,22.56,22.5,22.55,161800.0,18.9768,19.0274,18.9768,19.019,161800.0
2012-10-03 13:50:00,22.55,22.6,22.55,22.58,133400.0,19.019,19.0612,19.019,19.0443,133400.0
2012-10-03 14:00:00,22.58,22.6,22.55,22.58,108200.0,19.0443,19.0612,19.019,19.0443,108200.0
2012-10-03 14:10:00,22.58,22.61,22.58,22.6,74600.0,19.0443,19.0696,19.0443,19.0612,74600.0
2012-10-03 14:20:00,22.6,22.61,22.57,22.58,124000.0,19.0612,19.0696,19.0359,19.0443,124000.0
2012-10-03 14:30:00,22.58,22.63,22.57,22.63,99000.0,19.0443,19.0865,19.0359,19.0865,99000.0
2012-10-03 14:40:00,22.63,22.64,22.61,22.61,139800.0,19.0865,19.0949,19.0696,19.0696,139800.0
2012-10-03 14:50:00,22.61,22.61,22.59,22.6,136200.0,19.0696,19.0696,19.0527,19.0612,136200.0
2012-10-03 15:00:00,22.6,22.61,22.58,22.6,168600.0,19.0612,19.0696,19.0443,19.0612,168600.0
2012-10-03 15:10:00,22.6,22.63,22.58,22.6,178400.0,19.0612,19.0865,19.0443,19.0612,178400.0
2012-10-03 15:20:00,22.6,22.64,22.59,22.63,329200.0,19.0612,19.0949,19.0527,19.0865,329200.0
2012-10-03 15:30:00,22.62,22.64,22.61,22.63,315200.0,19.078,19.0949,19.0696,19.0865,315200.0
2012-10-03 15:40:00,22.64,22.65,22.61,22.62,630800.0,19.0949,19.1033,19.0696,19.078,630800.0
2012-10-03 15:50:00,22.63,22.63,22.6,22.61,1167400.0,19.0865,19.0865,19.0612,19.0696,1167400.0
2012-10-04 09:30:00,22.66,22.96,22.65,22.9,730400.0,19.1118,19.3648,19.1033,19.3142,730400.0
2012-10-04 09:40:00,22.9,22.97,22.81,22.84,422600.0,19.3142,19.3732,19.2383,19.2636,422600.0
2012-10-04 09:50:00,22.83,22.85,22.74,22.78,817200.0,19.2552,19.272,19.1793,19.213,817200.0
2012-10-04 10:00:00,22.79,22.9,22.69,22.9,1029600.0,19.2214,19.3142,19.1371,19.3142,1029600.0
2012-10-04 10:10:00,22.9,22.96,22.86,22.96,458200.0,19.3142,19.3648,19.2805,19.3648,458200.0
2012-10-04 10:20:00,22.96,22.99,22.89,22.92,380400.0,19.3648,19.3901,19.3058,19.3311,380400.0
2012-10-04 10:30:00,22.92,22.94,22.91,22.94,138800.0,19.3311,19.3479,19.3226,19.3479,138800.0
2012-10-04 10:40:00,22.95,22.95,22.81,22.82,299800.0,19.3564,19.3564,19.2383,19.2467,299800.0
2012-10-04 10:50:00,22.82,22.85,22.81,22.82,338200.0,19.2467,19.272,19.2383,19.2467,338200.0
2012-10-04 11:00:00,22.83,22.85,22.75,22.8,277800.0,19.2552,19.272,19.1877,19.2299,277800.0
2012-10-04 11:10:00,22.8,22.84,22.8,22.82,142400.0,19.2299,19.2636,19.2299,19.2467,142400.0
2012-10-04 11:20:00,22.81,22.83,22.78,22.81,179200.0,19.2383,19.2552,19.213,19.2383,179200.0
2012-10-04 11:30:00,22.81,22.81,22.75,22.78,98000.0,19.2383,19.2383,19.1877,19.213,98000.0
2012-10-04 11:40:00,22.78,22.79,22.73,22.73,135400.0,19.213,19.2214,19.1708,19.1708,135400.0
2012-10-04 11:50:00,22.73,22.77,22.7,22.77,130400.0,19.1708,19.2046,19.1455,19.2046,130400.0
2012-10-04 12:00:00,22.77,22.82,22.76,22.79,140600.0,19.2046,19.2467,19.1961,19.2214,140600.0
2012-10-04 12:10:00,22.8,22.83,22.79,22.8,108800.0,19.2299,19.2552,19.2214,19.2299,108800.0
2012-10-04 12:20:00,22.81,22.82,22.79,22.79,39600.0,19.2383,19.2467,19.2214,19.2214,39600.0
2012-10-04 12:30:00,22.8,22.8,22.75,22.76,106000.0,19.2299,19.2299,19.1877,19.1961,106000.0
2012-10-04 12:40:00,22.76,22.78,22.74,22.78,64800.0,19.1961,19.213,19.1793,19.213,64800.0
2012-10-04 12:50:00,22.78,22.78,22.74,22.75,75400.0,19.213,19.213,19.1793,19.1877,75400.0
2012-10-04 13:00:00,22.75,22.78,22.75,22.76,69600.0,19.1877,19.213,19.1877,19.1961,69600.0
2012-10-04 13:10:00,22.77,22.77,22.71,22.75,118200.0,19.2046,19.2046,19.154,19.1877,118200.0
2012-10-04 13:20:00,22.75,22.75,22.72,22.72,127800.0,19.1877,19.1877,19.1624,19.1624,127800.0
2012-10-04 13:30:00,22.72,22.73,22.7,22.7,180800.0,19.1624,19.1708,19.1455,19.1455,180800.0
2012-10-04 13:40:00,22.7,22.72,22.68,22.69,174800.0,19.1455,19.1624,19.1286,19.1371,174800.0
2012-10-04 13:50:00,22.69,22.73,22.68,22.71,131600.0,19.1371,19.1708,19.1286,19.154,131600.0
2012-10-04 14:00:00,22.71,22.74,22.67,22.71,253600.0,19.154,19.1793,19.1202,19.154,253600.0
2012-10-04 14:10:00,22.71,22.72,22.67,22.68,133000.0,19.154,19.1624,19.1202,19.1286,133000.0
2012-10-04 14:20:00,22.68,22.69,22.66,22.66,123600.0,19.1286,19.1371,19.1118,19.1118,123600.0
2012-10-04 14:30:00,22.66,22.72,22.66,22.72,159000.0,19.1118,19.1624,19.1118,19.1624,159000.0
2012-10-04 14:40:00,22.72,22.75,22.72,22.75,159000.0,19.1624,19.1877,19.1624,19.1877,159000.0
2012-10-04 14:50:00,22.75,22.75,22.7,22.72,139000.0,19.1877,19.1877,19.1455,19.1624,139000.0
2012-10-04 15:00:00,22.71,22.74,22.7,22.7,190400.0,19.154,19.1793,19.1455,19.1455,190400.0
2012-10-04 15:10:00,22.7,22.74,22.7,22.72,168000.0,19.1455,19.1793,19.1455,19.1624,168000.0
2012-10-04 15:20:00,22.72,22.73,22.67,22.71,193200.0,19.1624,19.1708,19.1202,19.154,193200.0
2012-10-04 15:30:00,22.71,22.73,22.71,22.73,189200.0,19.154,19.1708,19.154,19.1708,189200.0
2012-10-04 15:40:00,22.73,22.73,22.7,22.71,264800.0,19.1708,19.1708,19.1455,19.154,264800.0
2012-10-04 15:50:00,22.71,22.75,22.68,22.75,758200.0,19.154,19.1877,19.1286,19.1877,758200.0
2012-10-05 09:30:00,22.89,22.99,22.83,22.85,411800.0,19.3058,19.3901,19.2552,19.272,411800.0
2012-10-05 09:40:00,22.84,22.84,22.72,22.76,232600.0,19.2636,19.2636,19.1624,19.1961,232600.0
2012-10-05 09:50:00,22.76,22.85,22.75,22.79,248800.0,19.1961,19.272,19.1877,19.2214,248800.0
2012-10-05 10:00:00,22.79,22.85,22.77,22.84,165200.0,19.2214,19.272,19.2046,19.2636,165200.0
2012-10-05 10:10:00,22.84,22.9,22.84,22.9,146200.0,19.2636,19.3142,19.2636,19.3142,146200.0
2012-10-05 10:20:00,22.9,22.93,22.88,22.88,271800.0,19.3142,19.3395,19.2973,19.2973,271800.0
2012-10-05 10:30:00,22.88,22.89,22.82,22.82,174000.0,19.2973,19.3058,19.2467,19.2467,174000.0
2012-10-05 10:40:00,22.82,22.82,22.74,22.76,189400.0,19.2467,19.2467,19.1793,19.1961,189400.0
2012-10-05 10:50:00,22.76,22.87,22.76,22.86,135200.0,19.1961,19.2889,19.1961,19.2805,135200.0
2012-10-05 11:00:00,22.86,22.89,22.86,22.89,202200.0,19.2805,19.3058,19.2805,19.3058,202200.0
2012-10-05 11:10:00,22.88,22.9,22.86,22.88,77000.0,19.2973,19.3142,19.2805,19.2973,77000.0
2012-10-05 11:20:00,22.88,22.9,22.87,22.88,204600.0,19.2973,19.3142,19.2889,19.2973,204600.0
2012-10-05 11:30:00,22.88,22.9,22.86,22.86,151400.0,19.2973,19.3142,19.2805,19.2805,151400.0
2012-10-05 11:40:00,22.86,22.86,22.82,22.83,92200.0,19.2805,19.2805,19.2467,19.2552,92200.0
2012-10-05 11:50:00,22.83,22.84,22.79,22.79,93000.0,19.2552,19.2636,19.2214,19.2214,93000.0
2012-10-05 12:00:00,22.79,22.83,22.78,22.81,127200.0,19.2214,19.2552,19.213,19.2383,127200.0
2012-10-05 12:10:00,22.81,22.86,22.8,22.81,105200.0,19.2383,19.2805,19.2299,19.2383,105200.0
2012-10-05 12:20:00,22.82,22.83,22.78,22.78,70200.0,19.2467,19.2552,19.213,19.213,70200.0
2012-10-05 12:30:00,22.79,22.8,22.78,22.79,89400.0,19.2214,19.2299,19.213,19.2214,89400.0
2012-10-05 12:40:00,22.79,22.8,22.75,22.77,126400.0,19.2214,19.2299,19.1877,19.2046,126400.0
2012-10-05 12:50:00,22.78,22.79,22.77,22.79,88800.0,19.213,19.2214,19.2046,19.2214,88800.0
2012-10-05 13:00:00,22.79,22.8,22.79,22.79,50600.0,19.2214,19.2299,19.2214,19.2214,50600.0
2012-10-05 13:10:00,22.79,22.84,22.79,22.82,79600.0,19.2214,19.2636,19.2214,19.2467,79600.0
2012-10-05 13:20:00,22.82,22.82,22.79,22.8,62000.0,19.2467,19.2467,19.2214,19.2299,62000.0
2012-10-05 13:30:00,22.8,22.8,22.78,22.8,89000.0,19.2299,19.2299,19.213,19.2299,89000.0
2012-10-05 13:40:00,22.8,22.8,22.75,22.75,244200.0,19.2299,19.2299,19.1877,19.1877,244200.0
2012-10-05 13:50:00,22.75,22.77,22.73,22.73,150200.0,19.1877,19.2046,19.1708,19.1708,150200.0
2012-10-05 14:00:00,22.74,22.74,22.72,22.74,131200.0,19.1793,19.1793,19.1624,19.1793,131200.0
2012-10-05 14:10:00,22.73,22.74,22.7,22.71,436000.0,19.1708,19.1793,19.1455,19.154,436000.0
2012-10-05 14:20:00,22.71,22.73,22.7,22.72,120400.0,19.154,19.1708,19.1455,19.1624,120400.0
2012-10-05 14:30:00,22.72,22.73,22.7,22.71,124600.0,19.1624,19.1708,19.1455,19.154,124600.0
2012-10-05 14:40:00,22.7,22.71,22.69,22.71,111800.0,19.1455,19.154,19.1371,19.154,111800.0
2012-10-05 14:50:00,22.71,22.72,22.66,22.67,152200.0,19.154,19.1624,19.1118,19.1202,152200.0
2012-10-05 15:00:00,22.67,22.7,22.66,22.66,137800.0,19.1202,19.1455,19.1118,19.1118,137800.0
2012-10-05 15:10:00,22.66,22.67,22.64,22.66,244200.0,19.1118,19.1202,19.0949,19.1118,244200.0
2012-10-05 15:20:00,22.66,22.67,22.65,22.65,317600.0,19.1118,19.1202,19.1033,19.1033,317600.0
2012-10-05 15:30:00,22.65,22.65,22.61,22.63,476000.0,19.1033,19.1033,19.0696,19.0865,476000.0
2012-10-05 15:40:00,22.63,22.69,22.63,22.68,419200.0,19.0865,19.1371,19.0865,19.1286,419200.0
2012-10-05 15:50:00,22.68,22.7,22.66,22.7,600000.0,19.1286,19.1455,19.1118,19.1455,600000.0
2012-10-08 09:30:00,22.67,22.78,22.65,22.68,150800.0,19.1202,19.213,19.1033,19.1286,150800.0
2012-10-08 09:40:00,22.68,22.74,22.67,22.67,177400.0,19.1286,19.1793,19.1202,19.1202,177400.0
2012-10-08 09:50:00,22.67,22.78,22.67,22.75,120800.0,19.1202,19.213,19.1202,19.1877,120800.0
2012-10-08 10:00:00,22.75,22.77,22.73,22.73,78000.0,19.1877,19.2046,19.1708,19.1708,78000.0
2012-10-08 10:10:00,22.73,22.75,22.71,22.72,63000.0,19.1708,19.1877,19.154,19.1624,63000.0
2012-10-08 10:20:00,22.72,22.73,22.7,22.73,62600.0,19.1624,19.1708,19.1455,19.1708,62600.0
2012-10-08 10:30:00,22.73,22.74,22.67,22.68,136800.0,19.1708,19.1793,19.1202,19.1286,136800.0
2012-10-08 10:40:00,22.68,22.7,22.65,22.68,108000.0,19.1286,19.1455,19.1033,19.1286,108000.0
2012-10-08 10:50:00,22.67,22.69,22.65,22.67,110600.0,19.1202,19.1371,19.1033,19.1202,110600.0
2012-10-08 11:00:00,22.66,22.7,22.64,22.64,86800.0,19.1118,19.1455,19.0949,19.0949,86800.0
2012-10-08 11:10:00,22.64,22.66,22.63,22.64,74000.0,19.0949,19.1118,19.0865,19.0949,74000.0
2012-10-08 11:20:00,22.64,22.65,22.61,22.64,66000.0,19.0949,19.1033,19.0696,19.0949,66000.0
2012-10-08 11:30:00,22.65,22.65,22.61,22.61,59000.0,19.1033,19.1033,19.0696,19.0696,59000.0
2012-10-08 11:40:00,22.61,22.63,22.58,22.6,110200.0,19.0696,19.0865,19.0443,19.0612,110200.0
2012-10-08 11:50:00,22.6,22.63,22.57,22.61,66600.0,19.0612,19.0865,19.0359,19.0696,66600.0
2012-10-08 12:00:00,22.61,22.65,22.59,22.64,88800.0,19.0696,19.1033,19.0527,19.0949,88800.0
2012-10-08 12:10:00,22.64,22.66,22.61,22.62,55400.0,19.0949,19.1118,19.0696,19.078,55400.0
2012-10-08 12:20:00,22.62,22.64,22.61,22.64,43000.0,19.078,19.0949,19.0696,19.0949,43000.0
2012-10-08 12:30:00,22.64,22.65,22.61,22.63,60800.0,19.0949,19.1033,19.0696,19.0865,60800.0
2012-10-08 12:40:00,22.63,22.65,22.63,22.64,48600.0,19.0865,19.1033,19.0865,19.0949,48600.0
2012-10-08 12:50:00,22.64,22.68,22.64,22.67,56600.0,19.0949,19.1286,19.0949,19.1202,56600.0
2012-10-08 13:00:00,22.67,22.67,22.63,22.65,58200.0,19.1202,19.1202,19.0865,19.1033,58200.0
2012-10-08 13:10:00,22.66,22.67,22.64,22.64,46400.0,19.1118,19.1202,19.0949,19.0949,46400.0
2012-10-08 13:20:00,22.64,22.65,22.61,22.64,65600.0,19.0949,19.1033,19.0696,19.0949,65600.0
2012-10-08 13:30:00,22.63,22.65,22.63,22.63,68000.0,19.0865,19.1033,19.0865,19.0865,68000.0
2012-10-08 13:40:00,22.63,22.64,22.6,22.6,74400.0,19.0865,19.0949,19.0612,19.0612,74400.0
2012-10-08 13:50:00,22.61,22.64,22.6,22.61,101400.0,19.0696,19.0949,19.0612,19.0696,101400.0
2012-10-08 14:00:00,22.61,22.64,22.6,22.62,77800.0,19.0696,19.0949,19.0612,19.078,77800.0
2012-10-08 14:10:00,22.63,22.65,22.61,22.65,113600.0,19.0865,19.1033,19.0696,19.1033,113600.0
2012-10-08 14:20:00,22.64,22.65,22.62,22.63,209000.0,19.0949,19.1033,19.078,19.0865,209000.0
2012-10-08 14:30:00,22.63,22.63,22.61,22.63,52000.0,19.0865,19.0865,19.0696,19.0865,52000.0
2012-10-08 14:40:00,22.63,22.63,22.61,22.62,69800.0,19.0865,19.0865,19.0696,19.078,69800.0
2012-10-08 14:50:00,22.63,22.64,22.6,22.63,164000.0,19.0865,19.0949,19.0612,19.0865,164000.0
2012-10-08 15:00:00,22.63,22.65,22.61,22.62,117600.0,19.0865,19.1033,19.0696,19.078,117600.0
2012-10-08 15:10:00,22.62,22.64,22.61,22.63,154000.0,19.078,19.0949,19.0696,19.0865,154000.0
2012-10-08 15:20:00,22.63,22.66,22.63,22.64,96200.0,19.0865,19.1118,19.0865,19.0949,96200.0
2012-10-08 15:30:00,22.64,22.66,22.64,22.65,79600.0,19.0949,19.1118,19.0949,19.1033,79600.0
2012-10-08 15:40:00,22.65,22.67,22.64,22.66,172600.0,19.1033,19.1202,19.0949,19.1118,172600.0
2012-10-08 15:50:00,22.65,22.67,22.65,22.65,219800.0,19.1033,19.1202,19.1033,19.1033,219800.0
2012-10-09 09:30:00,22.63,22.75,22.61,22.66,212600.0,19.0865,19.1877,19.0696,19.1118,212600.0
2012-10-09 09:40:00,22.66,22.73,22.62,22.63,169600.0,19.1118,19.1708,19.078,19.0865,169600.0
2012-10-09 09:50:00,22.63,22.67,22.59,22.65,136400.0,19.0865,19.1202,19.0527,19.1033,136400.0
2012-10-09 10:00:00,22.64,22.65,22.6,22.61,181400.0,19.0949,19.1033,19.0612,19.0696,181400.0
2012-10-09 10:10:00,22.62,22.65,22.6,22.61,105800.0,19.078,19.1033,19.0612,19.0696,105800.0
2012-10-09 10:20:00,22.61,22.65,22.6,22.6,115400.0,19.0696,19.1033,19.0612,19.0612,115400.0
2012-10-09 10:30:00,22.6,22.61,22.57,22.57,179600.0,19.0612,19.0696,19.0359,19.0359,179600.0
2012-10-09 10:40:00,22.58,22.59,22.54,22.54,118200.0,19.0443,19.0527,19.0106,19.0106,118200.0
2012-10-09 10:50:00,22.53,22.55,22.49,22.5,150200.0,19.0021,19.019,18.9684,18.9768,150200.0
2012-10-09 11:00:00,22.5,22.52,22.47,22.52,179400.0,18.9768,18.9937,18.9515,18.9937,179400.0
2012-10-09 11:10:00,22.52,22.52,22.45,22.45,139800.0,18.9937,18.9937,18.9347,18.9347,139800.0
2012-10-09 11:20:00,22.46,22.48,22.45,22.46,185400.0,18.9431,18.96,18.9347,18.9431,185400.0
2012-10-09 11:30:00,22.46,22.48,22.45,22.48,166800.0,18.9431,18.96,18.9347,18.96,166800.0
2012-10-09 11:40:00,22.47,22.48,22.45,22.48,172200.0,18.9515,18.96,18.9347,18.96,172200.0
2012-10-09 11:50:00,22.47,22.48,22.45,22.46,86200.0,18.9515,18.96,18.9347,18.9431,86200.0
2012-10-09 12:00:00,22.46,22.49,22.46,22.47,105200.0,18.9431,18.9684,18.9431,18.9515,105200.0
2012-10-09 12:10:00,22.47,22.49,22.46,22.47,189000.0,18.9515,18.9684,18.9431,18.9515,189000.0
2012-10-09 12:20:00,22.47,22.48,22.45,22.46,64600.0,18.9515,18.96,18.9347,18.9431,64600.0
2012-10-09 12:30:00,22.46,22.46,22.43,22.45,55000.0,18.9431,18.9431,18.9178,18.9347,55000.0
2012-10-09 12:40:00,22.45,22.45,22.43,22.43,51200.0,18.9347,18.9347,18.9178,18.9178,51200.0
2012-10-09 12:50:00,22.43,22.45,22.41,22.45,202800.0,18.9178,18.9347,18.9009,18.9347,202800.0
2012-10-09 13:00:00,22.45,22.48,22.43,22.48,121400.0,18.9347,18.96,18.9178,18.96,121400.0
2012-10-09 13:10:00,22.48,22.49,22.48,22.48,312600.0,18.96,18.9684,18.96,18.96,312600.0
2012-10-09 13:20:00,22.48,22.48,22.45,22.46,164000.0,18.96,18.96,18.9347,18.9431,164000.0
2012-10-09 13:30:00,22.46,22.47,22.45,22.46,138800.0,18.9431,18.9515,18.9347,18.9431,138800.0
2012-10-09 13:40:00,22.46,22.46,22.43,22.43,87600.0,18.9431,18.9431,18.9178,18.9178,87600.0
2012-10-09 13:50:00,22.43,22.47,22.43,22.46,189000.0,18.9178,18.9515,18.9178,18.9431,189000.0
2012-10-09 14:00:00,22.47,22.47,22.43,22.45,238600.0,18.9515,18.9515,18.9178,18.9347,238600.0
2012-10-09 14:10:00,22.45,22.47,22.43,22.46,91000.0,18.9347,18.9515,18.9178,18.9431,91000.0
2012-10-09 14:20:00,22.45,22.47,22.43,22.43,72600.0,18.9347,18.9515,18.9178,18.9178,72600.0
2012-10-09 14:30:00,22.43,22.44,22.41,22.41,74200.0,18.9178,18.9262,18.9009,18.9009,74200.0
2012-10-09 14:40:00,22.41,22.42,22.38,22.4,164600.0,18.9009,18.9094,18.8756,18.8925,164600.0
2012-10-09 14:50:00,22.4,22.42,22.39,22.42,98600.0,18.8925,18.9094,18.8841,18.9094,98600.0
2012-10-09 15:00:00,22.42,22.43,22.41,22.41,123600.0,18.9094,18.9178,18.9009,18.9009,123600.0
2012-10-09 15:10:00,22.42,22.42,22.38,22.38,165600.0,18.9094,18.9094,18.8756,18.8756,165600.0
2012-10-09 15:20:00,22.38,22.39,22.35,22.37,164400.0,18.8756,18.8841,18.8503,18.8672,164400.0
2012-10-09 15:30:00,22.38,22.39,22.34,22.36,230400.0,18.8756,18.8841,18.8419,18.8588,230400.0
2012-10-09 15:40:00,22.36,22.38,22.34,22.35,324800.0,18.8588,18.8756,18.8419,18.8503,324800.0
2012-10-09 15:50:00,22.35,22.36,22.32,22.34,624600.0,18.8503,18.8588,18.825,18.8419,624600.0
2012-10-10 09:30:00,22.36,22.55,22.33,22.46,241600.0,18.8588,19.019,18.8335,18.9431,241600.0
2012-10-10 09:40:00,22.46,22.5,22.4,22.4,124400.0,18.9431,18.9768,18.8925,18.8925,124400.0
2012-10-10 09:50:00,22.4,22.4,22.27,22.34,187600.0,18.8925,18.8925,18.7828,18.8419,187600.0
2012-10-10 10:00:00,22.34,22.41,22.34,22.39,204000.0,18.8419,18.9009,18.8419,18.8841,204000.0
2012-10-10 10:10:00,22.39,22.43,22.36,22.41,153000.0,18.8841,18.9178,18.8588,18.9009,153000.0
2012-10-10 10:20:00,22.41,22.42,22.38,22.39,142400.0,18.9009,18.9094,18.8756,18.8841,142400.0
2012-10-10 10:30:00,22.39,22.4,22.38,22.4,147600.0,18.8841,18.8925,18.8756,18.8925,147600.0
2012-10-10 10:40:00,22.4,22.41,22.38,22.4,183200.0,18.8925,18.9009,18.8756,18.8925,183200.0
2012-10-10 10:50:00,22.39,22.43,22.38,22.38,277000.0,18.8841,18.9178,18.8756,18.8756,277000.0
2012-10-10 11:00:00,22.38,22.46,22.36,22.45,179800.0,18.8756,18.9431,18.8588,18.9347,179800.0
2012-10-10 11:10:00,22.45,22.45,22.41,22.42,120000.0,18.9347,18.9347,18.9009,18.9094,120000.0
2012-10-10 11:20:00,22.42,22.5,22.42,22.49,110200.0,18.9094,18.9768,18.9094,18.9684,110200.0
2012-10-10 11:30:00,22.49,22.51,22.48,22.49,117000.0,18.9684,18.9853,18.96,18.9684,117000.0
2012-10-10 11:40:00,22.49,22.54,22.49,22.52,180200.0,18.9684,19.0106,18.9684,18.9937,180200.0
2012-10-10 11:50:00,22.52,22.54,22.5,22.53,169000.0,18.9937,19.0106,18.9768,19.0021,169000.0
2012-10-10 12:00:00,22.53,22.55,22.53,22.54,99000.0,19.0021,19.019,19.0021,19.0106,99000.0
2012-10-10 12:10:00,22.53,22.55,22.51,22.52,100800.0,19.0021,19.019,18.9853,18.9937,100800.0
2012-10-10 12:20:00,22.52,22.54,22.5,22.54,71800.0,18.9937,19.0106,18.9768,19.0106,71800.0
2012-10-10 12:30:00,22.54,22.54,22.5,22.52,102600.0,19.0106,19.0106,18.9768,18.9937,102600.0
2012-10-10 12:40:00,22.5,22.52,22.5,22.5,129600.0,18.9768,18.9937,18.9768,18.9768,129600.0
2012-10-10 12:50:00,22.49,22.5,22.43,22.43,126400.0,18.9684,18.9768,18.9178,18.9178,126400.0
2012-10-10 13:00:00,22.43,22.46,22.41,22.45,93200.0,18.9178,18.9431,18.9009,18.9347,93200.0
2012-10-10 13:10:00,22.45,22.48,22.44,22.48,95000.0,18.9347,18.96,18.9262,18.96,95000.0
2012-10-10 13:20:00,22.48,22.5,22.48,22.48,120400.0,18.96,18.9768,18.96,18.96,120400.0
2012-10-10 13:30:00,22.47,22.5,22.46,22.47,117000.0,18.9515,18.9768,18.9431,18.9515,117000.0
2012-10-10 13:40:00,22.47,22.48,22.43,22.45,217200.0,18.9515,18.96,18.9178,18.9347,217200.0
2012-10-10 13:50:00,22.45,22.46,22.43,22.46,72800.0,18.9347,18.9431,18.9178,18.9431,72800.0
2012-10-10 14:00:00,22.46,22.49,22.46,22.46,252400.0,18.9431,18.9684,18.9431,18.9431,252400.0
2012-10-10 14:10:00,22.46,22.46,22.42,22.46,206600.0,18.9431,18.9431,18.9094,18.9431,206600.0
2012-10-10 14:20:00,22.45,22.46,22.44,22.44,174200.0,18.9347,18.9431,18.9262,18.9262,174200.0
2012-10-10 14:30:00,22.44,22.46,22.41,22.42,128000.0,18.9262,18.9431,18.9009,18.9094,128000.0
2012-10-10 14:40:00,22.42,22.45,22.42,22.43,152200.0,18.9094,18.9347,18.9094,18.9178,152200.0
2012-10-10 14:50:00,22.43,22.45,22.43,22.43,116800.0,18.9178,18.9347,18.9178,18.9178,116800.0
2012-10-10 15:00:00,22.43,22.44,22.41,22.42,200000.0,18.9178,18.9262,18.9009,18.9094,200000.0
2012-10-10 15:10:00,22.42,22.43,22.4,22.41,195400.0,18.9094,18.9178,18.8925,18.9009,195400.0
2012-10-10 15:20:00,22.41,22.41,22.36,22.36,340400.0,18.9009,18.9009,18.8588,18.8588,340400.0
2012-10-10 15:30:00,22.36,22.39,22.35,22.38,290400.0,18.8588,18.8841,18.8503,18.8756,290400.0
2012-10-10 15:40:00,22.38,22.39,22.36,22.36,295800.0,18.8756,18.8841,18.8588,18.8588,295800.0
2012-10-10 15:50:00,22.36,22.39,22.33,22.39,561600.0,18.8588,18.8841,18.8335,18.8841,561600.0
2012-10-11 09:30:00,22.49,22.53,22.41,22.53,242000.0,18.9684,19.0021,18.9009,19.0021,242000.0
2012-10-11 09:40:00,22.54,22.54,22.47,22.47,126600.0,19.0106,19.0106,18.9515,18.9515,126600.0
2012-10-11 09:50:00,22.47,22.49,22.44,22.47,123800.0,18.9515,18.9684,18.9262,18.9515,123800.0
2012-10-11 10:00:00,22.47,22.5,22.46,22.49,85200.0,18.9515,18.9768,18.9431,18.9684,85200.0
2012-10-11 10:10:00,22.5,22.5,22.46,22.47,94400.0,18.9768,18.9768,18.9431,18.9515,94400.0
2012-10-11 10:20:00,22.47,22.49,22.46,22.47,78400.0,18.9515,18.9684,18.9431,18.9515,78400.0
2012-10-11 10:30:00,22.48,22.48,22.44,22.45,80600.0,18.96,18.96,18.9262,18.9347,80600.0
2012-10-11 10:40:00,22.46,22.49,22.45,22.45,113800.0,18.9431,18.9684,18.9347,18.9347,113800.0
2012-10-11 10:50:00,22.46,22.48,22.43,22.45,92000.0,18.9431,18.96,18.9178,18.9347,92000.0
2012-10-11 11:00:00,22.46,22.47,22.42,22.43,103000.0,18.9431,18.9515,18.9094,18.9178,103000.0
2012-10-11 11:10:00,22.43,22.44,22.36,22.36,175600.0,18.9178,18.9262,18.8588,18.8588,175600.0
2012-10-11 11:20:00,22.36,22.39,22.34,22.35,121800.0,18.8588,18.8841,18.8419,18.8503,121800.0
2012-10-11 11:30:00,22.36,22.37,22.33,22.36,87400.0,18.8588,18.8672,18.8335,18.8588,87400.0
2012-10-11 11:40:00,22.36,22.36,22.32,22.33,75800.0,18.8588,18.8588,18.825,18.8335,75800.0
2012-10-11 11:50:00,22.32,22.33,22.21,22.23,246800.0,18.825,18.8335,18.7322,18.7491,246800.0
2012-10-11 12:00:00,22.23,22.27,22.23,22.26,138200.0,18.7491,18.7828,18.7491,18.7744,138200.0
2012-10-11 12:10:00,22.27,22.28,22.21,22.21,197000.0,18.7828,18.7913,18.7322,18.7322,197000.0
2012-10-11 12:20:00,22.21,22.22,22.17,22.18,322000.0,18.7322,18.7407,18.6985,18.7069,322000.0
2012-10-11 12:30:00,22.18,22.19,22.12,22.16,385600.0,18.7069,18.7154,18.6563,18.6901,385600.0
2012-10-11 12:40:00,22.16,22.16,22.12,22.13,219600.0,18.6901,18.6901,18.6563,18.6648,219600.0
2012-10-11 12:50:00,22.13,22.14,22.07,22.08,420200.0,18.6648,18.6732,18.6142,18.6226,420200.0
2012-10-11 13:00:00,22.08,22.11,22.08,22.09,231400.0,18.6226,18.6479,18.6226,18.631,231400.0
2012-10-11 13:10:00,22.09,22.1,22.05,22.09,292600.0,18.631,18.6395,18.5973,18.631,292600.0
2012-10-11 13:20:00,22.09,22.09,22.05,22.08,120600.0,18.631,18.631,18.5973,18.6226,120600.0
2012-10-11 13:30:00,22.08,22.08,22.05,22.05,212000.0,18.6226,18.6226,18.5973,18.5973,212000.0
2012-10-11 13:40:00,22.05,22.05,22.0,22.04,326200.0,18.5973,18.5973,18.5551,18.5889,326200.0
2012-10-11 13:50:00,22.03,22.04,21.98,21.98,289200.0,18.5804,18.5889,18.5383,18.5383,289200.0
2012-10-11 14:00:00,21.99,22.04,21.99,22.01,197200.0,18.5467,18.5889,18.5467,18.5636,197200.0
2012-10-11 14:10:00,22.01,22.04,22.01,22.03,207200.0,18.5636,18.5889,18.5636,18.5804,207200.0
2012-10-11 14:20:00,22.03,22.03,22.0,22.0,133600.0,18.5804,18.5804,18.5551,18.5551,133600.0
2012-10-11 14:30:00,22.0,22.0,21.98,22.0,197200.0,18.5551,18.5551,18.5383,18.5551,197200.0
2012-10-11 14:40:00,21.99,22.0,21.94,21.96,320000.0,18.5467,18.5551,18.5045,18.5214,320000.0
2012-10-11 14:50:00,21.96,22.0,21.96,22.0,178800.0,18.5214,18.5551,18.5214,18.5551,178800.0
2012-10-11 15:00:00,21.99,22.02,21.99,22.0,225600.0,18.5467,18.572,18.5467,18.5551,225600.0
2012-10-11 15:10:00,22.0,22.04,22.0,22.0,372800.0,18.5551,18.5889,18.5551,18.5551,372800.0
2012-10-11 15:20:00,22.0,22.01,21.99,22.0,307000.0,18.5551,18.5636,18.5467,18.5551,307000.0
2012-10-11 15:30:00,22.0,22.0,21.97,21.98,416800.0,18.5551,18.5551,18.5298,18.5383,416800.0
2012-10-11 15:40:00,21.98,22.0,21.96,21.97,523200.0,18.5383,18.5551,18.5214,18.5298,523200.0
2012-10-11 15:50:00,21.97,21.98,21.95,21.95,863600.0,18.5298,18.5383,18.513,18.513,863600.0
2012-10-12 09:30:00,21.98,22.02,21.79,21.79,457400.0,18.5383,18.572,18.378,18.378,457400.0
2012-10-12 09:40:00,21.8,21.88,21.72,21.74,636600.0,18.3864,18.4539,18.319,18.3358,636600.0
2012-10-12 09:50:00,21.74,21.75,21.71,21.75,558400.0,18.3358,18.3443,18.3105,18.3443,558400.0
2012-10-12 10:00:00,21.75,21.75,21.61,21.63,793400.0,18.3443,18.3443,18.2262,18.2431,793400.0
2012-10-12 10:10:00,21.63,21.66,21.58,21.58,516000.0,18.2431,18.2684,18.2009,18.2009,516000.0
2012-10-12 10:20:00,21.58,21.6,21.46,21.47,847200.0,18.2009,18.2178,18.0997,18.1081,847200.0
2012-10-12 10:30:00,21.47,21.5,21.4,21.41,890000.0,18.1081,18.1334,18.0491,18.0575,890000.0
2012-10-12 10:40:00,21.41,21.58,21.41,21.5,391000.0,18.0575,18.2009,18.0575,18.1334,391000.0
2012-10-12 10:50:00,21.51,21.58,21.5,21.58,330600.0,18.1419,18.2009,18.1334,18.2009,330600.0
2012-10-12 11:00:00,21.58,21.59,21.55,21.55,434800.0,18.2009,18.2093,18.1756,18.1756,434800.0
2012-10-12 11:10:00,21.55,21.56,21.48,21.51,259800.0,18.1756,18.184,18.1166,18.1419,259800.0
2012-10-12 11:20:00,21.52,21.54,21.5,21.52,277600.0,18.1503,18.1672,18.1334,18.1503,277600.0
2012-10-12 11:30:00,21.52,21.52,21.43,21.43,322600.0,18.1503,18.1503,18.0744,18.0744,322600.0
2012-10-12 11:40:00,21.43,21.43,21.36,21.36,309800.0,18.0744,18.0744,18.0153,18.0153,309800.0
2012-10-12 11:50:00,21.36,21.39,21.3,21.39,366200.0,18.0153,18.0406,17.9647,18.0406,366200.0
2012-10-12 12:00:00,21.39,21.48,21.39,21.43,313800.0,18.0406,18.1166,18.0406,18.0744,313800.0
2012-10-12 12:10:00,21.43,21.49,21.43,21.49,93400.0,18.0744,18.125,18.0744,18.125,93400.0
2012-10-12 12:20:00,21.49,21.51,21.49,21.5,116000.0,18.125,18.1419,18.125,18.1334,116000.0
2012-10-12 12:30:00,21.5,21.51,21.49,21.5,190800.0,18.1334,18.1419,18.125,18.1334,190800.0
2012-10-12 12:40:00,21.5,21.5,21.44,21.45,129000.0,18.1334,18.1334,18.0828,18.0912,129000.0
2012-10-12 12:50:00,21.45,21.5,21.43,21.49,180200.0,18.0912,18.1334,18.0744,18.125,180200.0
2012-10-12 13:00:00,21.49,21.49,21.46,21.48,148400.0,18.125,18.125,18.0997,18.1166,148400.0
2012-10-12 13:10:00,21.48,21.5,21.45,21.5,148800.0,18.1166,18.1334,18.0912,18.1334,148800.0
2012-10-12 13:20:00,21.5,21.5,21.49,21.49,231200.0,18.1334,18.1334,18.125,18.125,231200.0
2012-10-12 13:30:00,21.49,21.5,21.45,21.48,106600.0,18.125,18.1334,18.0912,18.1166,106600.0
2012-10-12 13:40:00,21.48,21.5,21.45,21.49,112200.0,18.1166,18.1334,18.0912,18.125,112200.0
2012-10-12 13:50:00,21.49,21.53,21.48,21.5,201800.0,18.125,18.1587,18.1166,18.1334,201800.0
2012-10-12 14:00:00,21.5,21.5,21.48,21.49,110400.0,18.1334,18.1334,18.1166,18.125,110400.0
2012-10-12 14:10:00,21.49,21.5,21.48,21.49,123800.0,18.125,18.1334,18.1166,18.125,123800.0
2012-10-12 14:20:00,21.49,21.5,21.48,21.5,181800.0,18.125,18.1334,18.1166,18.1334,181800.0
2012-10-12 14:30:00,21.5,21.53,21.49,21.5,284600.0,18.1334,18.1587,18.125,18.1334,284600.0
2012-10-12 14:40:00,21.5,21.52,21.48,21.51,155600.0,18.1334,18.1503,18.1166,18.1419,155600.0
2012-10-12 14:50:00,21.51,21.53,21.5,21.5,233800.0,18.1419,18.1587,18.1334,18.1334,233800.0
2012-10-12 15:00:00,21.5,21.51,21.46,21.48,293400.0,18.1334,18.1419,18.0997,18.1166,293400.0
2012-10-12 15:10:00,21.47,21.5,21.47,21.49,403600.0,18.1081,18.1334,18.1081,18.125,403600.0
2012-10-12 15:20:00,21.49,21.5,21.47,21.48,239000.0,18.125,18.1334,18.1081,18.1166,239000.0
2012-10-12 15:30:00,21.48,21.48,21.46,21.47,296600.0,18.1166,18.1166,18.0997,18.1081,296600.0
2012-10-12 15:40:00,21.47,21.47,21.43,21.43,616400.0,18.1081,18.1081,18.0744,18.0744,616400.0
2012-10-12 15:50:00,21.43,21.45,21.42,21.42,1393400.0,18.0744,18.0912,18.0659,18.0659,1393400.0
2012-10-15 09:30:00,21.45,21.47,21.31,21.43,541600.0,18.0912,18.1081,17.9732,18.0744,541600.0
2012-10-15 09:40:00,21.43,21.44,21.39,21.43,576800.0,18.0744,18.0828,18.0406,18.0744,576800.0
2012-10-15 09:50:00,21.43,21.48,21.43,21.46,332000.0,18.0744,18.1166,18.0744,18.0997,332000.0
2012-10-15 10:00:00,21.46,21.52,21.45,21.5,576400.0,18.0997,18.1503,18.0912,18.1334,576400.0
2012-10-15 10:10:00,21.5,21.53,21.48,21.51,364000.0,18.1334,18.1587,18.1166,18.1419,364000.0
2012-10-15 10:20:00,21.52,21.56,21.5,21.54,298000.0,18.1503,18.184,18.1334,18.1672,298000.0
2012-10-15 10:30:00,21.54,21.6,21.5,21.58,211600.0,18.1672,18.2178,18.1334,18.2009,211600.0
2012-10-15 10:40:00,21.58,21.68,21.58,21.66,382000.0,18.2009,18.2852,18.2009,18.2684,382000.0
2012-10-15 10:50:00,21.66,21.68,21.6,21.61,286600.0,18.2684,18.2852,18.2178,18.2262,286600.0
2012-10-15 11:00:00,21.61,21.65,21.6,21.61,201400.0,18.2262,18.2599,18.2178,18.2262,201400.0
2012-10-15 11:10:00,21.61,21.63,21.58,21.59,136600.0,18.2262,18.2431,18.2009,18.2093,136600.0
2012-10-15 11:20:00,21.59,21.64,21.59,21.63,129400.0,18.2093,18.2515,18.2093,18.2431,129400.0
2012-10-15 11:30:00,21.63,21.7,21.62,21.68,189800.0,18.2431,18.3021,18.2346,18.2852,189800.0
2012-10-15 11:40:00,21.68,21.71,21.67,21.67,176400.0,18.2852,18.3105,18.2768,18.2768,176400.0
2012-10-15 11:50:00,21.68,21.69,21.63,21.64,184400.0,18.2852,18.2937,18.2431,18.2515,184400.0
2012-10-15 12:00:00,21.64,21.66,21.61,21.62,176200.0,18.2515,18.2684,18.2262,18.2346,176200.0
2012-10-15 12:10:00,21.61,21.67,21.6,21.64,123400.0,18.2262,18.2768,18.2178,18.2515,123400.0
2012-10-15 12:20:00,21.64,21.7,21.64,21.69,123000.0,18.2515,18.3021,18.2515,18.2937,123000.0
2012-10-15 12:30:00,21.68,21.68,21.65,21.67,168600.0,18.2852,18.2852,18.2599,18.2768,168600.0
2012-10-15 12:40:00,21.67,21.68,21.65,21.65,317200.0,18.2768,18.2852,18.2599,18.2599,317200.0
2012-10-15 12:50:00,21.65,21.65,21.62,21.64,129000.0,18.2599,18.2599,18.2346,18.2515,129000.0
2012-10-15 13:00:00,21.65,21.68,21.64,21.65,110400.0,18.2599,18.2852,18.2515,18.2599,110400.0
2012-10-15 13:10:00,21.65,21.68,21.65,21.67,112000.0,18.2599,18.2852,18.2599,18.2768,112000.0
2012-10-15 13:20:00,21.67,21.69,21.66,21.68,134200.0,18.2768,18.2937,18.2684,18.2852,134200.0
2012-10-15 13:30:00,21.69,21.71,21.65,21.67,135000.0,18.2937,18.3105,18.2599,18.2768,135000.0
2012-10-15 13:40:00,21.67,21.68,21.63,21.64,221000.0,18.2768,18.2852,18.2431,18.2515,221000.0
2012-10-15 13:50:00,21.64,21.65,21.6,21.65,332000.0,18.2515,18.2599,18.2178,18.2599,332000.0
2012-10-15 14:00:00,21.65,21.67,21.63,21.63,197800.0,18.2599,18.2768,18.2431,18.2431,197800.0
2012-10-15 14:10:00,21.63,21.65,21.61,21.64,126000.0,18.2431,18.2599,18.2262,18.2515,126000.0
2012-10-15 14:20:00,21.65,21.68,21.64,21.65,168200.0,18.2599,18.2852,18.2515,18.2599,168200.0
2012-10-15 14:30:00,21.65,21.65,21.61,21.63,124200.0,18.2599,18.2599,18.2262,18.2431,124200.0
2012-10-15 14:40:00,21.62,21.63,21.59,21.59,182200.0,18.2346,18.2431,18.2093,18.2093,182200.0
2012-10-15 14:50:00,21.59,21.61,21.59,21.6,136200.0,18.2093,18.2262,18.2093,18.2178,136200.0
2012-10-15 15:00:00,21.61,21.65,21.6,21.64,256600.0,18.2262,18.2599,18.2178,18.2515,256600.0
2012-10-15 15:10:00,21.64,21.67,21.64,21.65,251600.0,18.2515,18.2768,18.2515,18.2599,251600.0
2012-10-15 15:20:00,21.65,21.67,21.64,21.65,174400.0,18.2599,18.2768,18.2515,18.2599,174400.0
2012-10-15 15:30:00,21.65,21.67,21.64,21.66,353200.0,18.2599,18.2768,18.2515,18.2684,353200.0
2012-10-15 15:40:00,21.66,21.67,21.65,21.67,409600.0,18.2684,18.2768,18.2599,18.2768,409600.0
2012-10-15 15:50:00,21.67,21.7,21.67,21.68,701200.0,18.2768,18.3021,18.2768,18.2852,701200.0
2012-10-16 09:30:00,21.75,21.78,21.65,21.67,249800.0,18.3443,18.3696,18.2599,18.2768,249800.0
2012-10-16 09:40:00,21.67,21.73,21.64,21.72,242600.0,18.2768,18.3274,18.2515,18.319,242600.0
2012-10-16 09:50:00,21.72,21.75,21.68,21.75,167200.0,18.319,18.3443,18.2852,18.3443,167200.0
2012-10-16 10:00:00,21.74,21.74,21.67,21.67,428400.0,18.3358,18.3358,18.2768,18.2768,428400.0
2012-10-16 10:10:00,21.67,21.68,21.66,21.67,216200.0,18.2768,18.2852,18.2684,18.2768,216200.0
2012-10-16 10:20:00,21.66,21.66,21.57,21.61,532400.0,18.2684,18.2684,18.1925,18.2262,532400.0
2012-10-16 10:30:00,21.62,21.69,21.6,21.6,385200.0,18.2346,18.2937,18.2178,18.2178,385200.0
2012-10-16 10:40:00,21.6,21.63,21.6,21.61,159200.0,18.2178,18.2431,18.2178,18.2262,159200.0
2012-10-16 10:50:00,21.61,21.61,21.54,21.58,200200.0,18.2262,18.2262,18.1672,18.2009,200200.0
2012-10-16 11:00:00,21.59,21.59,21.52,21.53,217400.0,18.2093,18.2093,18.1503,18.1587,217400.0
2012-10-16 11:10:00,21.53,21.56,21.53,21.54,110400.0,18.1587,18.184,18.1587,18.1672,110400.0
2012-10-16 11:20:00,21.55,21.57,21.54,21.56,207200.0,18.1756,18.1925,18.1672,18.184,207200.0
2012-10-16 11:30:00,21.56,21.59,21.56,21.56,205000.0,18.184,18.2093,18.184,18.184,205000.0
2012-10-16 11:40:00,21.57,21.57,21.5,21.52,231800.0,18.1925,18.1925,18.1334,18.1503,231800.0
2012-10-16 11:50:00,21.52,21.54,21.48,21.5,386200.0,18.1503,18.1672,18.1166,18.1334,386200.0
2012-10-16 12:00:00,21.5,21.55,21.5,21.54,256400.0,18.1334,18.1756,18.1334,18.1672,256400.0
2012-10-16 12:10:00,21.54,21.54,21.5,21.5,216600.0,18.1672,18.1672,18.1334,18.1334,216600.0
2012-10-16 12:20:00,21.5,21.5,21.49,21.5,126200.0,18.1334,18.1334,18.125,18.1334,126200.0
2012-10-16 12:30:00,21.5,21.51,21.49,21.51,111400.0,18.1334,18.1419,18.125,18.1419,111400.0
2012-10-16 12:40:00,21.51,21.52,21.5,21.51,51600.0,18.1419,18.1503,18.1334,18.1419,51600.0
2012-10-16 12:50:00,21.5,21.52,21.5,21.51,124600.0,18.1334,18.1503,18.1334,18.1419,124600.0
2012-10-16 13:00:00,21.52,21.52,21.5,21.5,162600.0,18.1503,18.1503,18.1334,18.1334,162600.0
2012-10-16 13:10:00,21.5,21.51,21.5,21.5,69400.0,18.1334,18.1419,18.1334,18.1334,69400.0
2012-10-16 13:20:00,21.5,21.52,21.5,21.51,130200.0,18.1334,18.1503,18.1334,18.1419,130200.0
2012-10-16 13:30:00,21.5,21.54,21.5,21.54,161200.0,18.1334,18.1672,18.1334,18.1672,161200.0
2012-10-16 13:40:00,21.54,21.54,21.52,21.52,114200.0,18.1672,18.1672,18.1503,18.1503,114200.0
2012-10-16 13:50:00,21.53,21.53,21.52,21.52,143800.0,18.1587,18.1587,18.1503,18.1503,143800.0
2012-10-16 14:00:00,21.52,21.53,21.5,21.51,197600.0,18.1503,18.1587,18.1334,18.1419,197600.0
2012-10-16 14:10:00,21.51,21.52,21.5,21.5,203000.0,18.1419,18.1503,18.1334,18.1334,203000.0
2012-10-16 14:20:00,21.5,21.52,21.5,21.52,125800.0,18.1334,18.1503,18.1334,18.1503,125800.0
2012-10-16 14:30:00,21.52,21.52,21.5,21.5,294200.0,18.1503,18.1503,18.1334,18.1334,294200.0
2012-10-16 14:40:00,21.5,21.52,21.5,21.5,125400.0,18.1334,18.1503,18.1334,18.1334,125400.0
2012-10-16 14:50:00,21.51,21.53,21.5,21.53,150400.0,18.1419,18.1587,18.1334,18.1587,150400.0
2012-10-16 15:00:00,21.53,21.55,21.53,21.54,208400.0,18.1587,18.1756,18.1587,18.1672,208400.0
2012-10-16 15:10:00,21.54,21.56,21.54,21.54,199200.0,18.1672,18.184,18.1672,18.1672,199200.0
2012-10-16 15:20:00,21.54,21.55,21.54,21.54,207200.0,18.1672,18.1756,18.1672,18.1672,207200.0
2012-10-16 15:30:00,21.55,21.58,21.54,21.58,303000.0,18.1756,18.2009,18.1672,18.2009,303000.0
2012-10-16 15:40:00,21.58,21.6,21.57,21.57,483200.0,18.2009,18.2178,18.1925,18.1925,483200.0
2012-10-16 15:50:00,21.57,21.57,21.54,21.55,970600.0,18.1925,18.1925,18.1672,18.1756,970600.0
2012-10-17 09:30:00,21.61,21.71,21.5,21.55,311800.0,18.2262,18.3105,18.1334,18.1756,311800.0
2012-10-17 09:40:00,21.55,21.59,21.48,21.59,262000.0,18.1756,18.2093,18.1166,18.2093,262000.0
2012-10-17 09:50:00,21.58,21.59,21.52,21.56,159600.0,18.2009,18.2093,18.1503,18.184,159600.0
2012-10-17 10:00:00,21.56,21.6,21.56,21.6,187800.0,18.184,18.2178,18.184,18.2178,187800.0
2012-10-17 10:10:00,21.61,21.61,21.52,21.53,255600.0,18.2262,18.2262,18.1503,18.1587,255600.0
2012-10-17 10:20:00,21.53,21.58,21.51,21.58,267200.0,18.1587,18.2009,18.1419,18.2009,267200.0
2012-10-17 10:30:00,21.58,21.59,21.55,21.57,174400.0,18.2009,18.2093,18.1756,18.1925,174400.0
2012-10-17 10:40:00,21.57,21.58,21.55,21.57,124600.0,18.1925,18.2009,18.1756,18.1925,124600.0
2012-10-17 10:50:00,21.57,21.59,21.56,21.58,144400.0,18.1925,18.2093,18.184,18.2009,144400.0
2012-10-17 11:00:00,21.59,21.6,21.53,21.53,134200.0,18.2093,18.2178,18.1587,18.1587,134200.0
2012-10-17 11:10:00,21.54,21.55,21.52,21.53,136400.0,18.1672,18.1756,18.1503,18.1587,136400.0
2012-10-17 11:20:00,21.53,21.55,21.52,21.53,282000.0,18.1587,18.1756,18.1503,18.1587,282000.0
2012-10-17 11:30:00,21.53,21.56,21.52,21.53,155400.0,18.1587,18.184,18.1503,18.1587,155400.0
2012-10-17 11:40:00,21.53,21.56,21.53,21.55,137600.0,18.1587,18.184,18.1587,18.1756,137600.0
2012-10-17 11:50:00,21.55,21.59,21.55,21.56,181200.0,18.1756,18.2093,18.1756,18.184,181200.0
2012-10-17 12:00:00,21.57,21.57,21.55,21.56,244600.0,18.1925,18.1925,18.1756,18.184,244600.0
2012-10-17 12:10:00,21.56,21.58,21.56,21.58,204400.0,18.184,18.2009,18.184,18.2009,204400.0
2012-10-17 12:20:00,21.58,21.6,21.57,21.57,264800.0,18.2009,18.2178,18.1925,18.1925,264800.0
2012-10-17 12:30:00,21.58,21.63,21.57,21.61,397200.0,18.2009,18.2431,18.1925,18.2262,397200.0
2012-10-17 12:40:00,21.61,21.64,21.6,21.64,144800.0,18.2262,18.2515,18.2178,18.2515,144800.0
2012-10-17 12:50:00,21.64,21.65,21.63,21.63,198800.0,18.2515,18.2599,18.2431,18.2431,198800.0
2012-10-17 13:00:00,21.63,21.66,21.63,21.64,133800.0,18.2431,18.2684,18.2431,18.2515,133800.0
2012-10-17 13:10:00,21.64,21.64,21.63,21.63,152800.0,18.2515,18.2515,18.2431,18.2431,152800.0
2012-10-17 13:20:00,21.64,21.64,21.61,21.63,200000.0,18.2515,18.2515,18.2262,18.2431,200000.0
2012-10-17 13:30:00,21.63,21.65,21.59,21.59,253000.0,18.2431,18.2599,18.2093,18.2093,253000.0
2012-10-17 13:40:00,21.59,21.59,21.45,21.52,619000.0,18.2093,18.2093,18.0912,18.1503,619000.0
2012-10-17 13:50:00,21.52,21.54,21.43,21.46,679000.0,18.1503,18.1672,18.0744,18.0997,679000.0
2012-10-17 14:00:00,21.46,21.47,21.38,21.43,540000.0,18.0997,18.1081,18.0322,18.0744,540000.0
2012-10-17 14:10:00,21.43,21.47,21.38,21.45,564400.0,18.0744,18.1081,18.0322,18.0912,564400.0
2012-10-17 14:20:00,21.45,21.53,21.44,21.52,284600.0,18.0912,18.1587,18.0828,18.1503,284600.0
2012-10-17 14:30:00,21.52,21.56,21.52,21.54,466800.0,18.1503,18.184,18.1503,18.1672,466800.0
2012-10-17 14:40:00,21.54,21.54,21.49,21.5,170400.0,18.1672,18.1672,18.125,18.1334,170400.0
2012-10-17 14:50:00,21.49,21.5,21.48,21.49,146800.0,18.125,18.1334,18.1166,18.125,146800.0
2012-10-17 15:00:00,21.49,21.53,21.49,21.53,128200.0,18.125,18.1587,18.125,18.1587,128200.0
2012-10-17 15:10:00,21.53,21.56,21.51,21.55,318800.0,18.1587,18.184,18.1419,18.1756,318800.0
2012-10-17 15:20:00,21.56,21.56,21.53,21.54,228200.0,18.184,18.184,18.1587,18.1672,228200.0
2012-10-17 15:30:00,21.54,21.57,21.52,21.54,378200.0,18.1672,18.1925,18.1503,18.1672,378200.0
2012-10-17 15:40:00,21.55,21.56,21.52,21.53,273600.0,18.1756,18.184,18.1503,18.1587,273600.0
2012-10-17 15:50:00,21.53,21.54,21.5,21.52,766600.0,18.1587,18.1672,18.1334,18.1503,766600.0
2012-10-18 09:30:00,21.53,21.62,21.5,21.6,236600.0,18.1587,18.2346,18.1334,18.2178,236600.0
2012-10-18 09:40:00,21.6,21.6,21.53,21.55,417400.0,18.2178,18.2178,18.1587,18.1756,417400.0
2012-10-18 09:50:00,21.56,21.6,21.51,21.59,216600.0,18.184,18.2178,18.1419,18.2093,216600.0
2012-10-18 10:00:00,21.59,21.64,21.53,21.54,362200.0,18.2093,18.2515,18.1587,18.1672,362200.0
2012-10-18 10:10:00,21.53,21.54,21.43,21.43,330200.0,18.1587,18.1672,18.0744,18.0744,330200.0
2012-10-18 10:20:00,21.43,21.47,21.41,21.46,327200.0,18.0744,18.1081,18.0575,18.0997,327200.0
2012-10-18 10:30:00,21.46,21.52,21.46,21.5,249200.0,18.0997,18.1503,18.0997,18.1334,249200.0
2012-10-18 10:40:00,21.5,21.5,21.42,21.44,182600.0,18.1334,18.1334,18.0659,18.0828,182600.0
2012-10-18 10:50:00,21.45,21.48,21.45,21.47,152800.0,18.0912,18.1166,18.0912,18.1081,152800.0
2012-10-18 11:00:00,21.47,21.5,21.47,21.5,188000.0,18.1081,18.1334,18.1081,18.1334,188000.0
2012-10-18 11:10:00,21.5,21.56,21.5,21.55,211400.0,18.1334,18.184,18.1334,18.1756,211400.0
2012-10-18 11:20:00,21.55,21.57,21.54,21.57,349200.0,18.1756,18.1925,18.1672,18.1925,349200.0
2012-10-18 11:30:00,21.57,21.59,21.56,21.59,168600.0,18.1925,18.2093,18.184,18.2093,168600.0
2012-10-18 11:40:00,21.59,21.6,21.58,21.6,274200.0,18.2093,18.2178,18.2009,18.2178,274200.0
2012-10-18 11:50:00,21.6,21.6,21.57,21.57,247400.0,18.2178,18.2178,18.1925,18.1925,247400.0
2012-10-18 12:00:00,21.57,21.59,21.56,21.57,357000.0,18.1925,18.2093,18.184,18.1925,357000.0
2012-10-18 12:10:00,21.57,21.58,21.57,21.57,165400.0,18.1925,18.2009,18.1925,18.1925,165400.0
2012-10-18 12:20:00,21.57,21.61,21.56,21.61,155600.0,18.1925,18.2262,18.184,18.2262,155600.0
2012-10-18 12:30:00,21.61,21.62,21.56,21.58,376000.0,18.2262,18.2346,18.184,18.2009,376000.0
2012-10-18 12:40:00,21.58,21.59,21.57,21.58,160600.0,18.2009,18.2093,18.1925,18.2009,160600.0
2012-10-18 12:50:00,21.58,21.6,21.55,21.55,180400.0,18.2009,18.2178,18.1756,18.1756,180400.0
2012-10-18 13:00:00,21.55,21.58,21.55,21.55,329200.0,18.1756,18.2009,18.1756,18.1756,329200.0
2012-10-18 13:10:00,21.55,21.58,21.53,21.58,143000.0,18.1756,18.2009,18.1587,18.2009,143000.0
2012-10-18 13:20:00,21.58,21.61,21.58,21.61,148200.0,18.2009,18.2262,18.2009,18.2262,148200.0
2012-10-18 13:30:00,21.61,21.63,21.61,21.61,155600.0,18.2262,18.2431,18.2262,18.2262,155600.0
2012-10-18 13:40:00,21.61,21.63,21.6,21.61,144800.0,18.2262,18.2431,18.2178,18.2262,144800.0
2012-10-18 13:50:00,21.61,21.61,21.54,21.55,201400.0,18.2262,18.2262,18.1672,18.1756,201400.0
2012-10-18 14:00:00,21.55,21.61,21.55,21.6,301400.0,18.1756,18.2262,18.1756,18.2178,301400.0
2012-10-18 14:10:00,21.6,21.61,21.59,21.6,159400.0,18.2178,18.2262,18.2093,18.2178,159400.0
2012-10-18 14:20:00,21.61,21.61,21.55,21.55,135600.0,18.2262,18.2262,18.1756,18.1756,135600.0
2012-10-18 14:30:00,21.55,21.58,21.53,21.54,164400.0,18.1756,18.2009,18.1587,18.1672,164400.0
2012-10-18 14:40:00,21.54,21.56,21.51,21.54,162600.0,18.1672,18.184,18.1419,18.1672,162600.0
2012-10-18 14:50:00,21.54,21.59,21.54,21.58,167800.0,18.1672,18.2093,18.1672,18.2009,167800.0
2012-10-18 15:00:00,21.58,21.63,21.56,21.62,190600.0,18.2009,18.2431,18.184,18.2346,190600.0
2012-10-18 15:10:00,21.63,21.64,21.61,21.63,270200.0,18.2431,18.2515,18.2262,18.2431,270200.0
2012-10-18 15:20:00,21.63,21.64,21.58,21.6,280000.0,18.2431,18.2515,18.2009,18.2178,280000.0
2012-10-18 15:30:00,21.6,21.61,21.6,21.61,268000.0,18.2178,18.2262,18.2178,18.2262,268000.0
2012-10-18 15:40:00,21.61,21.61,21.59,21.6,413200.0,18.2262,18.2262,18.2093,18.2178,413200.0
2012-10-18 15:50:00,21.59,21.61,21.59,21.61,570800.0,18.2093,18.2262,18.2093,18.2262,570800.0
2012-10-19 09:30:00,21.64,21.65,21.52,21.65,1099000.0,18.2515,18.2599,18.1503,18.2599,1099000.0
2012-10-19 09:40:00,21.63,21.63,21.52,21.55,106000.0,18.2431,18.2431,18.1503,18.1756,106000.0
2012-10-19 09:50:00,21.54,21.61,21.54,21.59,108600.0,18.1672,18.2262,18.1672,18.2093,108600.0
2012-10-19 10:00:00,21.58,21.6,21.54,21.55,126600.0,18.2009,18.2178,18.1672,18.1756,126600.0
2012-10-19 10:10:00,21.55,21.58,21.53,21.54,71400.0,18.1756,18.2009,18.1587,18.1672,71400.0
2012-10-19 10:20:00,21.55,21.56,21.52,21.54,95400.0,18.1756,18.184,18.1503,18.1672,95400.0
2012-10-19 10:30:00,21.54,21.55,21.53,21.53,60000.0,18.1672,18.1756,18.1587,18.1587,60000.0
2012-10-19 10:40:00,21.54,21.56,21.51,21.55,109600.0,18.1672,18.184,18.1419,18.1756,109600.0
2012-10-19 10:50:00,21.55,21.59,21.55,21.57,126000.0,18.1756,18.2093,18.1756,18.1925,126000.0
2012-10-19 11:00:00,21.58,21.59,21.55,21.56,152000.0,18.2009,18.2093,18.1756,18.184,152000.0
2012-10-19 11:10:00,21.56,21.57,21.53,21.55,180800.0,18.184,18.1925,18.1587,18.1756,180800.0
2012-10-19 11:20:00,21.55,21.57,21.52,21.57,97800.0,18.1756,18.1925,18.1503,18.1925,97800.0
2012-10-19 11:30:00,21.56,21.58,21.54,21.55,134800.0,18.184,18.2009,18.1672,18.1756,134800.0
2012-10-19 11:40:00,21.55,21.58,21.55,21.56,89000.0,18.1756,18.2009,18.1756,18.184,89000.0
2012-10-19 11:50:00,21.55,21.56,21.53,21.55,118400.0,18.1756,18.184,18.1587,18.1756,118400.0
2012-10-19 12:00:00,21.55,21.56,21.51,21.52,71000.0,18.1756,18.184,18.1419,18.1503,71000.0
2012-10-19 12:10:00,21.52,21.54,21.45,21.45,133000.0,18.1503,18.1672,18.0912,18.0912,133000.0
2012-10-19 12:20:00,21.45,21.47,21.42,21.42,111000.0,18.0912,18.1081,18.0659,18.0659,111000.0
2012-10-19 12:30:00,21.42,21.45,21.42,21.43,76400.0,18.0659,18.0912,18.0659,18.0744,76400.0
2012-10-19 12:40:00,21.43,21.43,21.41,21.43,64400.0,18.0744,18.0744,18.0575,18.0744,64400.0
2012-10-19 12:50:00,21.43,21.43,21.41,21.42,59000.0,18.0744,18.0744,18.0575,18.0659,59000.0
2012-10-19 13:00:00,21.42,21.42,21.4,21.4,91000.0,18.0659,18.0659,18.0491,18.0491,91000.0
2012-10-19 13:10:00,21.4,21.43,21.4,21.4,70200.0,18.0491,18.0744,18.0491,18.0491,70200.0
2012-10-19 13:20:00,21.4,21.41,21.39,21.4,73400.0,18.0491,18.0575,18.0406,18.0491,73400.0
2012-10-19 13:30:00,21.4,21.41,21.38,21.38,103800.0,18.0491,18.0575,18.0322,18.0322,103800.0
2012-10-19 13:40:00,21.38,21.4,21.31,21.31,198600.0,18.0322,18.0491,17.9732,17.9732,198600.0
2012-10-19 13:50:00,21.31,21.33,21.27,21.29,187600.0,17.9732,17.99,17.9394,17.9563,187600.0
2012-10-19 14:00:00,21.29,21.34,21.28,21.34,163000.0,17.9563,17.9985,17.9479,17.9985,163000.0
2012-10-19 14:10:00,21.34,21.34,21.32,21.33,92600.0,17.9985,17.9985,17.9816,17.99,92600.0
2012-10-19 14:20:00,21.34,21.35,21.29,21.31,118400.0,17.9985,18.0069,17.9563,17.9732,118400.0
2012-10-19 14:30:00,21.31,21.35,21.31,21.32,100800.0,17.9732,18.0069,17.9732,17.9816,100800.0
2012-10-19 14:40:00,21.32,21.33,21.3,21.32,109000.0,17.9816,17.99,17.9647,17.9816,109000.0
2012-10-19 14:50:00,21.32,21.34,21.28,21.32,170200.0,17.9816,17.9985,17.9479,17.9816,170200.0
2012-10-19 15:00:00,21.32,21.32,21.25,21.25,187400.0,17.9816,17.9816,17.9226,17.9226,187400.0
2012-10-19 15:10:00,21.25,21.28,21.25,21.28,258200.0,17.9226,17.9479,17.9226,17.9479,258200.0
2012-10-19 15:20:00,21.28,21.31,21.28,21.28,389800.0,17.9479,17.9732,17.9479,17.9479,389800.0
2012-10-19 15:30:00,21.28,21.31,21.28,21.3,625800.0,17.9479,17.9732,17.9479,17.9647,625800.0
2012-10-19 15:40:00,21.3,21.3,21.27,21.29,360800.0,17.9647,17.9647,17.9394,17.9563,360800.0
2012-10-19 15:50:00,21.28,21.31,21.27,21.27,1045200.0,17.9479,17.9732,17.9394,17.9394,1045200.0
2012-10-22 09:30:00,21.18,21.27,21.11,21.24,471600.0,17.8635,17.9394,17.8045,17.9141,471600.0
2012-10-22 09:40:00,21.24,21.31,21.17,21.18,424400.0,17.9141,17.9732,17.8551,17.8635,424400.0
2012-10-22 09:50:00,21.17,21.17,21.13,21.16,154400.0,17.8551,17.8551,17.8214,17.8467,154400.0
2012-10-22 10:00:00,21.16,21.2,21.15,21.2,148200.0,17.8467,17.8804,17.8382,17.8804,148200.0
2012-10-22 10:10:00,21.2,21.21,21.15,21.16,94600.0,17.8804,17.8888,17.8382,17.8467,94600.0
2012-10-22 10:20:00,21.16,21.16,21.1,21.11,194600.0,17.8467,17.8467,17.7961,17.8045,194600.0
2012-10-22 10:30:00,21.11,21.12,21.06,21.07,174600.0,17.8045,17.8129,17.7623,17.7708,174600.0
2012-10-22 10:40:00,21.08,21.08,21.04,21.05,159000.0,17.7792,17.7792,17.7454,17.7539,159000.0
2012-10-22 10:50:00,21.05,21.09,21.05,21.06,170600.0,17.7539,17.7876,17.7539,17.7623,170600.0
2012-10-22 11:00:00,21.06,21.1,21.04,21.09,178400.0,17.7623,17.7961,17.7454,17.7876,178400.0
2012-10-22 11:10:00,21.09,21.1,21.0,21.03,166600.0,17.7876,17.7961,17.7117,17.737,166600.0
2012-10-22 11:20:00,21.03,21.06,21.01,21.03,236200.0,17.737,17.7623,17.7201,17.737,236200.0
2012-10-22 11:30:00,21.03,21.04,20.93,20.95,428400.0,17.737,17.7454,17.6527,17.6695,428400.0
2012-10-22 11:40:00,20.95,21.03,20.95,21.02,172600.0,17.6695,17.737,17.6695,17.7286,172600.0
2012-10-22 11:50:00,21.02,21.05,21.02,21.02,219600.0,17.7286,17.7539,17.7286,17.7286,219600.0
2012-10-22 12:00:00,21.02,21.06,21.0,21.05,145000.0,17.7286,17.7623,17.7117,17.7539,145000.0
2012-10-22 12:10:00,21.05,21.06,21.01,21.01,112800.0,17.7539,17.7623,17.7201,17.7201,112800.0
2012-10-22 12:20:00,21.01,21.02,20.98,20.99,105000.0,17.7201,17.7286,17.6948,17.7033,105000.0
2012-10-22 12:30:00,20.99,21.01,20.97,20.98,123000.0,17.7033,17.7201,17.6864,17.6948,123000.0
2012-10-22 12:40:00,20.98,21.0,20.97,20.99,113600.0,17.6948,17.7117,17.6864,17.7033,113600.0
2012-10-22 12:50:00,20.99,20.99,20.95,20.96,143000.0,17.7033,17.7033,17.6695,17.678,143000.0
2012-10-22 13:00:00,20.96,20.98,20.93,20.94,129600.0,17.678,17.6948,17.6527,17.6611,129600.0
2012-10-22 13:10:00,20.94,20.94,20.89,20.93,181000.0,17.6611,17.6611,17.6189,17.6527,181000.0
2012-10-22 13:20:00,20.93,20.93,20.88,20.88,185600.0,17.6527,17.6527,17.6105,17.6105,185600.0
2012-10-22 13:30:00,20.88,20.92,20.88,20.89,132200.0,17.6105,17.6442,17.6105,17.6189,132200.0
2012-10-22 13:40:00,20.89,20.89,20.83,20.88,180000.0,17.6189,17.6189,17.5683,17.6105,180000.0
2012-10-22 13:50:00,20.87,20.88,20.83,20.84,112000.0,17.6021,17.6105,17.5683,17.5768,112000.0
2012-10-22 14:00:00,20.84,20.86,20.82,20.85,169400.0,17.5768,17.5936,17.5599,17.5852,169400.0
2012-10-22 14:10:00,20.85,20.87,20.83,20.86,165800.0,17.5852,17.6021,17.5683,17.5936,165800.0
2012-10-22 14:20:00,20.86,20.87,20.82,20.82,307000.0,17.5936,17.6021,17.5599,17.5599,307000.0
2012-10-22 14:30:00,20.82,20.84,20.81,20.82,149600.0,17.5599,17.5768,17.5515,17.5599,149600.0
2012-10-22 14:40:00,20.82,20.84,20.8,20.8,167800.0,17.5599,17.5768,17.543,17.543,167800.0
2012-10-22 14:50:00,20.8,20.81,20.78,20.79,141400.0,17.543,17.5515,17.5262,17.5346,141400.0
2012-10-22 15:00:00,20.79,20.79,20.71,20.73,545000.0,17.5346,17.5346,17.4671,17.484,545000.0
2012-10-22 15:10:00,20.73,20.8,20.72,20.8,522400.0,17.484,17.543,17.4756,17.543,522400.0
2012-10-22 15:20:00,20.8,20.82,20.78,20.82,232400.0,17.543,17.5599,17.5262,17.5599,232400.0
2012-10-22 15:30:00,20.82,20.85,20.8,20.83,230200.0,17.5599,17.5852,17.543,17.5683,230200.0
2012-10-22 15:40:00,20.83,20.88,20.83,20.87,340000.0,17.5683,17.6105,17.5683,17.6021,340000.0
2012-10-22 15:50:00,20.87,20.93,20.87,20.92,1057600.0,17.6021,17.6527,17.6021,17.6442,1057600.0
2012-10-23 09:30:00,20.71,20.83,20.67,20.7,472800.0,17.4671,17.5683,17.4334,17.4587,472800.0
2012-10-23 09:40:00,20.7,20.78,20.68,20.77,263600.0,17.4587,17.5262,17.4418,17.5177,263600.0
2012-10-23 09:50:00,20.77,20.79,20.71,20.72,241400.0,17.5177,17.5346,17.4671,17.4756,241400.0
2012-10-23 10:00:00,20.72,20.79,20.71,20.78,142000.0,17.4756,17.5346,17.4671,17.5262,142000.0
2012-10-23 10:10:00,20.77,20.78,20.72,20.73,285600.0,17.5177,17.5262,17.4756,17.484,285600.0
2012-10-23 10:20:00,20.73,20.77,20.73,20.76,203600.0,17.484,17.5177,17.484,17.5093,203600.0
2012-10-23 10:30:00,20.76,20.76,20.68,20.68,135200.0,17.5093,17.5093,17.4418,17.4418,135200.0
2012-10-23 10:40:00,20.7,20.72,20.68,20.71,140200.0,17.4587,17.4756,17.4418,17.4671,140200.0
2012-10-23 10:50:00,20.72,20.75,20.7,20.75,179800.0,17.4756,17.5009,17.4587,17.5009,179800.0
2012-10-23 11:00:00,20.75,20.8,20.75,20.76,278200.0,17.5009,17.543,17.5009,17.5093,278200.0
2012-10-23 11:10:00,20.76,20.85,20.75,20.85,211600.0,17.5093,17.5852,17.5009,17.5852,211600.0
2012-10-23 11:20:00,20.85,20.86,20.82,20.84,193200.0,17.5852,17.5936,17.5599,17.5768,193200.0
2012-10-23 11:30:00,20.84,20.84,20.8,20.83,255400.0,17.5768,17.5768,17.543,17.5683,255400.0
2012-10-23 11:40:00,20.83,20.86,20.81,20.86,132400.0,17.5683,17.5936,17.5515,17.5936,132400.0
2012-10-23 11:50:00,20.86,20.88,20.85,20.88,91800.0,17.5936,17.6105,17.5852,17.6105,91800.0
2012-10-23 12:00:00,20.88,20.92,20.86,20.9,217600.0,17.6105,17.6442,17.5936,17.6274,217600.0
2012-10-23 12:10:00,20.9,20.98,20.9,20.96,170000.0,17.6274,17.6948,17.6274,17.678,170000.0
2012-10-23 12:20:00,20.96,21.0,20.94,20.99,337400.0,17.678,17.7117,17.6611,17.7033,337400.0
2012-10-23 12:30:00,20.99,21.05,20.99,21.0,419400.0,17.7033,17.7539,17.7033,17.7117,419400.0
2012-10-23 12:40:00,21.0,21.03,20.98,21.03,240000.0,17.7117,17.737,17.6948,17.737,240000.0
2012-10-23 12:50:00,21.03,21.04,21.0,21.04,188400.0,17.737,17.7454,17.7117,17.7454,188400.0
2012-10-23 13:00:00,21.04,21.11,21.03,21.07,866400.0,17.7454,17.8045,17.737,17.7708,866400.0
2012-10-23 13:10:00,21.08,21.08,21.05,21.05,186000.0,17.7792,17.7792,17.7539,17.7539,186000.0
2012-10-23 13:20:00,21.05,21.06,21.05,21.06,131800.0,17.7539,17.7623,17.7539,17.7623,131800.0
2012-10-23 13:30:00,21.06,21.13,21.06,21.11,458600.0,17.7623,17.8214,17.7623,17.8045,458600.0
2012-10-23 13:40:00,21.11,21.13,21.1,21.13,150000.0,17.8045,17.8214,17.7961,17.8214,150000.0
2012-10-23 13:50:00,21.13,21.2,21.11,21.19,298800.0,17.8214,17.8804,17.8045,17.872,298800.0
2012-10-23 14:00:00,21.18,21.23,21.18,21.22,472000.0,17.8635,17.9057,17.8635,17.8973,472000.0
2012-10-23 14:10:00,21.22,21.23,21.17,21.2,427800.0,17.8973,17.9057,17.8551,17.8804,427800.0
2012-10-23 14:20:00,21.2,21.28,21.2,21.25,504000.0,17.8804,17.9479,17.8804,17.9226,504000.0
2012-10-23 14:30:00,21.25,21.29,21.23,21.28,277800.0,17.9226,17.9563,17.9057,17.9479,277800.0
2012-10-23 14:40:00,21.28,21.31,21.28,21.29,163800.0,17.9479,17.9732,17.9479,17.9563,163800.0
2012-10-23 14:50:00,21.29,21.3,21.25,21.26,220600.0,17.9563,17.9647,17.9226,17.931,220600.0
2012-10-23 15:00:00,21.27,21.3,21.27,21.29,323000.0,17.9394,17.9647,17.9394,17.9563,323000.0
2012-10-23 15:10:00,21.29,21.31,21.27,21.31,342600.0,17.9563,17.9732,17.9394,17.9732,342600.0
2012-10-23 15:20:00,21.31,21.33,21.29,21.29,426000.0,17.9732,17.99,17.9563,17.9563,426000.0
2012-10-23 15:30:00,21.28,21.3,21.25,21.27,546800.0,17.9479,17.9647,17.9226,17.9394,546800.0
2012-10-23 15:40:00,21.27,21.3,21.25,21.25,707400.0,17.9394,17.9647,17.9226,17.9226,707400.0
2012-10-23 15:50:00,21.25,21.34,21.25,21.3,1648000.0,17.9226,17.9985,17.9226,17.9647,1648000.0
2012-10-24 09:30:00,21.43,21.48,21.31,21.33,457400.0,18.0744,18.1166,17.9732,17.99,457400.0
2012-10-24 09:40:00,21.33,21.34,21.23,21.25,257800.0,17.99,17.9985,17.9057,17.9226,257800.0
2012-10-24 09:50:00,21.25,21.25,21.19,21.23,271600.0,17.9226,17.9226,17.872,17.9057,271600.0
2012-10-24 10:00:00,21.23,21.24,21.2,21.2,242000.0,17.9057,17.9141,17.8804,17.8804,242000.0
2012-10-24 10:10:00,21.2,21.24,21.2,21.2,255400.0,17.8804,17.9141,17.8804,17.8804,255400.0
2012-10-24 10:20:00,21.2,21.22,21.16,21.16,189600.0,17.8804,17.8973,17.8467,17.8467,189600.0
2012-10-24 10:30:00,21.16,21.25,21.15,21.23,342800.0,17.8467,17.9226,17.8382,17.9057,342800.0
2012-10-24 10:40:00,21.23,21.27,21.22,21.25,212400.0,17.9057,17.9394,17.8973,17.9226,212400.0
2012-10-24 10:50:00,21.25,21.27,21.24,21.25,282800.0,17.9226,17.9394,17.9141,17.9226,282800.0
2012-10-24 11:00:00,21.25,21.26,21.23,21.23,202600.0,17.9226,17.931,17.9057,17.9057,202600.0
2012-10-24 11:10:00,21.23,21.24,21.22,21.22,172200.0,17.9057,17.9141,17.8973,17.8973,172200.0
2012-10-24 11:20:00,21.22,21.24,21.2,21.23,393000.0,17.8973,17.9141,17.8804,17.9057,393000.0
2012-10-24 11:30:00,21.24,21.24,21.2,21.23,157800.0,17.9141,17.9141,17.8804,17.9057,157800.0
2012-10-24 11:40:00,21.22,21.24,21.17,21.18,432000.0,17.8973,17.9141,17.8551,17.8635,432000.0
2012-10-24 11:50:00,21.18,21.2,21.15,21.15,254000.0,17.8635,17.8804,17.8382,17.8382,254000.0
2012-10-24 12:00:00,21.15,21.16,21.11,21.11,171800.0,17.8382,17.8467,17.8045,17.8045,171800.0
2012-10-24 12:10:00,21.11,21.13,21.11,21.12,150400.0,17.8045,17.8214,17.8045,17.8129,150400.0
2012-10-24 12:20:00,21.11,21.12,21.07,21.11,253600.0,17.8045,17.8129,17.7708,17.8045,253600.0
2012-10-24 12:30:00,21.11,21.14,21.09,21.09,209000.0,17.8045,17.8298,17.7876,17.7876,209000.0
2012-10-24 12:40:00,21.09,21.11,21.08,21.11,292200.0,17.7876,17.8045,17.7792,17.8045,292200.0
2012-10-24 12:50:00,21.11,21.11,21.1,21.1,105600.0,17.8045,17.8045,17.7961,17.7961,105600.0
2012-10-24 13:00:00,21.1,21.17,21.1,21.16,236800.0,17.7961,17.8551,17.7961,17.8467,236800.0
2012-10-24 13:10:00,21.16,21.17,21.14,21.16,233200.0,17.8467,17.8551,17.8298,17.8467,233200.0
2012-10-24 13:20:00,21.16,21.18,21.16,21.17,88200.0,17.8467,17.8635,17.8467,17.8551,88200.0
2012-10-24 13:30:00,21.17,21.17,21.14,21.17,140000.0,17.8551,17.8551,17.8298,17.8551,140000.0
2012-10-24 13:40:00,21.16,21.17,21.13,21.15,142000.0,17.8467,17.8551,17.8214,17.8382,142000.0
2012-10-24 13:50:00,21.15,21.16,21.14,21.14,133400.0,17.8382,17.8467,17.8298,17.8298,133400.0
2012-10-24 14:00:00,21.14,21.17,21.14,21.15,221200.0,17.8298,17.8551,17.8298,17.8382,221200.0
2012-10-24 14:10:00,21.14,21.16,21.09,21.14,257400.0,17.8298,17.8467,17.7876,17.8298,257400.0
2012-10-24 14:20:00,21.14,21.17,21.11,21.16,207800.0,17.8298,17.8551,17.8045,17.8467,207800.0
2012-10-24 14:30:00,21.15,21.17,21.11,21.11,148400.0,17.8382,17.8551,17.8045,17.8045,148400.0
2012-10-24 14:40:00,21.12,21.13,21.08,21.11,197800.0,17.8129,17.8214,17.7792,17.8045,197800.0
2012-10-24 14:50:00,21.11,21.13,21.09,21.1,200000.0,17.8045,17.8214,17.7876,17.7961,200000.0
2012-10-24 15:00:00,21.1,21.11,21.07,21.1,252000.0,17.7961,17.8045,17.7708,17.7961,252000.0
2012-10-24 15:10:00,21.1,21.11,21.08,21.09,232600.0,17.7961,17.8045,17.7792,17.7876,232600.0
2012-10-24 15:20:00,21.09,21.11,21.06,21.09,182800.0,17.7876,17.8045,17.7623,17.7876,182800.0
2012-10-24 15:30:00,21.09,21.09,21.04,21.04,386600.0,17.7876,17.7876,17.7454,17.7454,386600.0
2012-10-24 15:40:00,21.05,21.06,21.02,21.04,672200.0,17.7539,17.7623,17.7286,17.7454,672200.0
2012-10-24 15:50:00,21.04,21.04,21.0,21.0,1742200.0,17.7454,17.7454,17.7117,17.7117,1742200.0
2012-10-25 09:30:00,21.1,21.18,21.08,21.13,392800.0,17.7961,17.8635,17.7792,17.8214,392800.0
2012-10-25 09:40:00,21.13,21.16,21.04,21.05,350600.0,17.8214,17.8467,17.7454,17.7539,350600.0
2012-10-25 09:50:00,21.06,21.07,20.99,21.0,490200.0,17.7623,17.7708,17.7033,17.7117,490200.0
2012-10-25 10:00:00,21.0,21.0,20.92,20.92,429000.0,17.7117,17.7117,17.6442,17.6442,429000.0
2012-10-25 10:10:00,20.92,20.96,20.89,20.93,356200.0,17.6442,17.678,17.6189,17.6527,356200.0
2012-10-25 10:20:00,20.93,20.96,20.87,20.88,280000.0,17.6527,17.678,17.6021,17.6105,280000.0
2012-10-25 10:30:00,20.88,20.88,20.76,20.76,523400.0,17.6105,17.6105,17.5093,17.5093,523400.0
2012-10-25 10:40:00,20.76,20.77,20.68,20.68,772800.0,17.5093,17.5177,17.4418,17.4418,772800.0
2012-10-25 10:50:00,20.68,20.72,20.66,20.68,567600.0,17.4418,17.4756,17.425,17.4418,567600.0
2012-10-25 11:00:00,20.68,20.73,20.68,20.72,474000.0,17.4418,17.484,17.4418,17.4756,474000.0
2012-10-25 11:10:00,20.72,20.82,20.72,20.81,403400.0,17.4756,17.5599,17.4756,17.5515,403400.0
2012-10-25 11:20:00,20.81,20.82,20.72,20.73,368800.0,17.5515,17.5599,17.4756,17.484,368800.0
2012-10-25 11:30:00,20.73,20.76,20.71,20.71,382000.0,17.484,17.5093,17.4671,17.4671,382000.0
2012-10-25 11:40:00,20.72,20.74,20.69,20.7,368800.0,17.4756,17.4924,17.4503,17.4587,368800.0
2012-10-25 11:50:00,20.7,20.71,20.65,20.7,363200.0,17.4587,17.4671,17.4165,17.4587,363200.0
2012-10-25 12:00:00,20.7,20.72,20.67,20.7,175200.0,17.4587,17.4756,17.4334,17.4587,175200.0
2012-10-25 12:10:00,20.71,20.71,20.66,20.68,138000.0,17.4671,17.4671,17.425,17.4418,138000.0
2012-10-25 12:20:00,20.68,20.71,20.65,20.65,242400.0,17.4418,17.4671,17.4165,17.4165,242400.0
2012-10-25 12:30:00,20.65,20.68,20.63,20.67,387200.0,17.4165,17.4418,17.3996,17.4334,387200.0
2012-10-25 12:40:00,20.67,20.71,20.64,20.71,123200.0,17.4334,17.4671,17.4081,17.4671,123200.0
2012-10-25 12:50:00,20.71,20.73,20.67,20.72,379400.0,17.4671,17.484,17.4334,17.4756,379400.0
2012-10-25 13:00:00,20.72,20.74,20.7,20.74,378200.0,17.4756,17.4924,17.4587,17.4924,378200.0
2012-10-25 13:10:00,20.73,20.74,20.71,20.71,223800.0,17.484,17.4924,17.4671,17.4671,223800.0
2012-10-25 13:20:00,20.71,20.79,20.71,20.78,263600.0,17.4671,17.5346,17.4671,17.5262,263600.0
2012-10-25 13:30:00,20.79,20.79,20.72,20.78,250600.0,17.5346,17.5346,17.4756,17.5262,250600.0
2012-10-25 13:40:00,20.78,20.82,20.78,20.8,234600.0,17.5262,17.5599,17.5262,17.543,234600.0
2012-10-25 13:50:00,20.8,20.84,20.78,20.83,399800.0,17.543,17.5768,17.5262,17.5683,399800.0
2012-10-25 14:00:00,20.83,20.83,20.79,20.8,118800.0,17.5683,17.5683,17.5346,17.543,118800.0
2012-10-25 14:10:00,20.8,20.81,20.76,20.78,168200.0,17.543,17.5515,17.5093,17.5262,168200.0
2012-10-25 14:20:00,20.79,20.82,20.78,20.8,138200.0,17.5346,17.5599,17.5262,17.543,138200.0
2012-10-25 14:30:00,20.8,20.8,20.78,20.79,112000.0,17.543,17.543,17.5262,17.5346,112000.0
2012-10-25 14:40:00,20.79,20.81,20.77,20.78,182200.0,17.5346,17.5515,17.5177,17.5262,182200.0
2012-10-25 14:50:00,20.77,20.78,20.73,20.74,150400.0,17.5177,17.5262,17.484,17.4924,150400.0
2012-10-25 15:00:00,20.74,20.74,20.69,20.71,299600.0,17.4924,17.4924,17.4503,17.4671,299600.0
2012-10-25 15:10:00,20.7,20.72,20.64,20.65,459400.0,17.4587,17.4756,17.4081,17.4165,459400.0
2012-10-25 15:20:00,20.65,20.68,20.64,20.65,365800.0,17.4165,17.4418,17.4081,17.4165,365800.0
2012-10-25 15:30:00,20.65,20.66,20.62,20.63,755000.0,17.4165,17.425,17.3912,17.3996,755000.0
2012-10-25 15:40:00,20.63,20.64,20.6,20.61,781200.0,17.3996,17.4081,17.3743,17.3828,781200.0
2012-10-25 15:50:00,20.61,20.68,20.61,20.68,1111200.0,17.3828,17.4418,17.3828,17.4418,1111200.0
2012-10-26 09:30:00,20.71,20.75,20.58,20.63,360000.0,17.4671,17.5009,17.3575,17.3996,360000.0
2012-10-26 09:40:00,20.63,20.64,20.6,20.64,842800.0,17.3996,17.4081,17.3743,17.4081,842800.0
2012-10-26 09:50:00,20.64,20.65,20.54,20.54,726600.0,17.4081,17.4165,17.3237,17.3237,726600.0
2012-10-26 10:00:00,20.54,20.56,20.43,20.45,667400.0,17.3237,17.3406,17.231,17.2478,667400.0
2012-10-26 10:10:00,20.46,20.5,20.4,20.4,435600.0,17.2563,17.29,17.2057,17.2057,435600.0
2012-10-26 10:20:00,20.4,20.44,20.32,20.32,553800.0,17.2057,17.2394,17.1382,17.1382,553800.0
2012-10-26 10:30:00,20.32,20.39,20.32,20.39,452600.0,17.1382,17.1972,17.1382,17.1972,452600.0
2012-10-26 10:40:00,20.38,20.4,20.33,20.35,298000.0,17.1888,17.2057,17.1466,17.1635,298000.0
2012-10-26 10:50:00,20.35,20.36,20.29,20.33,585000.0,17.1635,17.1719,17.1129,17.1466,585000.0
2012-10-26 11:00:00,20.34,20.34,20.29,20.3,624400.0,17.1551,17.1551,17.1129,17.1213,624400.0
2012-10-26 11:10:00,20.3,20.32,20.27,20.28,575600.0,17.1213,17.1382,17.096,17.1045,575600.0
2012-10-26 11:20:00,20.28,20.28,20.19,20.26,650600.0,17.1045,17.1045,17.0285,17.0876,650600.0
2012-10-26 11:30:00,20.26,20.32,20.26,20.3,521600.0,17.0876,17.1382,17.0876,17.1213,521600.0
2012-10-26 11:40:00,20.3,20.3,20.25,20.26,299000.0,17.1213,17.1213,17.0792,17.0876,299000.0
2012-10-26 11:50:00,20.25,20.27,20.25,20.26,332600.0,17.0792,17.096,17.0792,17.0876,332600.0
2012-10-26 12:00:00,20.25,20.26,20.21,20.25,631600.0,17.0792,17.0876,17.0454,17.0792,631600.0
2012-10-26 12:10:00,20.25,20.27,20.24,20.27,355000.0,17.0792,17.096,17.0707,17.096,355000.0
2012-10-26 12:20:00,20.26,20.3,20.25,20.3,431200.0,17.0876,17.1213,17.0792,17.1213,431200.0
2012-10-26 12:30:00,20.3,20.3,20.25,20.27,288400.0,17.1213,17.1213,17.0792,17.096,288400.0
2012-10-26 12:40:00,20.27,20.31,20.27,20.3,217800.0,17.096,17.1298,17.096,17.1213,217800.0
2012-10-26 12:50:00,20.3,20.34,20.3,20.31,652200.0,17.1213,17.1551,17.1213,17.1298,652200.0
2012-10-26 13:00:00,20.32,20.35,20.31,20.34,747800.0,17.1382,17.1635,17.1298,17.1551,747800.0
2012-10-26 13:10:00,20.33,20.34,20.31,20.32,331800.0,17.1466,17.1551,17.1298,17.1382,331800.0
2012-10-26 13:20:00,20.32,20.33,20.32,20.32,202400.0,17.1382,17.1466,17.1382,17.1382,202400.0
2012-10-26 13:30:00,20.32,20.4,20.32,20.38,505800.0,17.1382,17.2057,17.1382,17.1888,505800.0
2012-10-26 13:40:00,20.38,20.39,20.36,20.39,169200.0,17.1888,17.1972,17.1719,17.1972,169200.0
2012-10-26 13:50:00,20.39,20.39,20.34,20.35,373800.0,17.1972,17.1972,17.1551,17.1635,373800.0
2012-10-26 14:00:00,20.36,20.37,20.33,20.34,248000.0,17.1719,17.1804,17.1466,17.1551,248000.0
2012-10-26 14:10:00,20.34,20.38,20.34,20.37,284000.0,17.1551,17.1888,17.1551,17.1804,284000.0
2012-10-26 14:20:00,20.38,20.38,20.35,20.36,357200.0,17.1888,17.1888,17.1635,17.1719,357200.0
2012-10-26 14:30:00,20.36,20.4,20.36,20.37,339600.0,17.1719,17.2057,17.1719,17.1804,339600.0
2012-10-26 14:40:00,20.37,20.38,20.35,20.35,253000.0,17.1804,17.1888,17.1635,17.1635,253000.0
2012-10-26 14:50:00,20.35,20.36,20.34,20.35,332400.0,17.1635,17.1719,17.1551,17.1635,332400.0
2012-10-26 15:00:00,20.35,20.36,20.34,20.35,628200.0,17.1635,17.1719,17.1551,17.1635,628200.0
2012-10-26 15:10:00,20.35,20.36,20.35,20.36,517200.0,17.1635,17.1719,17.1635,17.1719,517200.0
2012-10-26 15:20:00,20.35,20.36,20.34,20.35,455200.0,17.1635,17.1719,17.1551,17.1635,455200.0
2012-10-26 15:30:00,20.34,20.35,20.33,20.34,658000.0,17.1551,17.1635,17.1466,17.1551,658000.0
2012-10-26 15:40:00,20.35,20.39,20.34,20.36,1000800.0,17.1635,17.1972,17.1551,17.1719,1000800.0
2012-10-26 15:50:00,20.36,20.39,20.35,20.36,1401200.0,17.1719,17.1972,17.1635,17.1719,1401200.0
2012-10-31 09:30:00,20.34,20.6,20.32,20.57,463600.0,17.1551,17.3743,17.1382,17.349,463600.0
2012-10-31 09:40:00,20.57,20.58,20.39,20.5,198200.0,17.349,17.3575,17.1972,17.29,198200.0
2012-10-31 09:50:00,20.5,20.55,20.49,20.49,241000.0,17.29,17.3322,17.2816,17.2816,241000.0
2012-10-31 10:00:00,20.49,20.49,20.42,20.45,253800.0,17.2816,17.2816,17.2225,17.2478,253800.0
2012-10-31 10:10:00,20.45,20.5,20.45,20.5,304800.0,17.2478,17.29,17.2478,17.29,304800.0
2012-10-31 10:20:00,20.49,20.56,20.48,20.55,260400.0,17.2816,17.3406,17.2731,17.3322,260400.0
2012-10-31 10:30:00,20.55,20.56,20.5,20.5,238200.0,17.3322,17.3406,17.29,17.29,238200.0
2012-10-31 10:40:00,20.5,20.51,20.42,20.49,203200.0,17.29,17.2984,17.2225,17.2816,203200.0
2012-10-31 10:50:00,20.48,20.5,20.45,20.5,212000.0,17.2731,17.29,17.2478,17.29,212000.0
2012-10-31 11:00:00,20.49,20.49,20.4,20.42,225600.0,17.2816,17.2816,17.2057,17.2225,225600.0
2012-10-31 11:10:00,20.42,20.5,20.42,20.49,253000.0,17.2225,17.29,17.2225,17.2816,253000.0
2012-10-31 11:20:00,20.49,20.5,20.42,20.45,145000.0,17.2816,17.29,17.2225,17.2478,145000.0
2012-10-31 11:30:00,20.45,20.49,20.45,20.46,146400.0,17.2478,17.2816,17.2478,17.2563,146400.0
2012-10-31 11:40:00,20.46,20.55,20.46,20.5,290600.0,17.2563,17.3322,17.2563,17.29,290600.0
2012-10-31 11:50:00,20.5,20.61,20.49,20.58,507200.0,17.29,17.3828,17.2816,17.3575,507200.0
2012-10-31 12:00:00,20.58,20.58,20.48,20.48,215200.0,17.3575,17.3575,17.2731,17.2731,215200.0
2012-10-31 12:10:00,20.49,20.53,20.47,20.49,154800.0,17.2816,17.3153,17.2647,17.2816,154800.0
2012-10-31 12:20:00,20.48,20.5,20.45,20.46,181400.0,17.2731,17.29,17.2478,17.2563,181400.0
2012-10-31 12:30:00,20.45,20.5,20.44,20.49,182000.0,17.2478,17.29,17.2394,17.2816,182000.0
2012-10-31 12:40:00,20.49,20.53,20.46,20.49,126200.0,17.2816,17.3153,17.2563,17.2816,126200.0
2012-10-31 12:50:00,20.5,20.58,20.49,20.56,305400.0,17.29,17.3575,17.2816,17.3406,305400.0
2012-10-31 13:00:00,20.55,20.56,20.51,20.52,127200.0,17.3322,17.3406,17.2984,17.3069,127200.0
2012-10-31 13:10:00,20.52,20.59,20.52,20.58,149600.0,17.3069,17.3659,17.3069,17.3575,149600.0
2012-10-31 13:20:00,20.58,20.68,20.57,20.66,740000.0,17.3575,17.4418,17.349,17.425,740000.0
2012-10-31 13:30:00,20.66,20.73,20.65,20.73,194600.0,17.425,17.484,17.4165,17.484,194600.0
2012-10-31 13:40:00,20.72,20.73,20.7,20.7,213000.0,17.4756,17.484,17.4587,17.4587,213000.0
2012-10-31 13:50:00,20.7,20.76,20.7,20.74,161800.0,17.4587,17.5093,17.4587,17.4924,161800.0
2012-10-31 14:00:00,20.74,20.75,20.71,20.72,182000.0,17.4924,17.5009,17.4671,17.4756,182000.0
2012-10-31 14:10:00,20.72,20.74,20.71,20.73,158600.0,17.4756,17.4924,17.4671,17.484,158600.0
2012-10-31 14:20:00,20.73,20.75,20.71,20.72,158600.0,17.484,17.5009,17.4671,17.4756,158600.0
2012-10-31 14:30:00,20.72,20.73,20.71,20.73,127000.0,17.4756,17.484,17.4671,17.484,127000.0
2012-10-31 14:40:00,20.73,20.74,20.71,20.74,119600.0,17.484,17.4924,17.4671,17.4924,119600.0
2012-10-31 14:50:00,20.74,20.75,20.71,20.71,278800.0,17.4924,17.5009,17.4671,17.4671,278800.0
2012-10-31 15:00:00,20.71,20.74,20.7,20.72,340200.0,17.4671,17.4924,17.4587,17.4756,340200.0
2012-10-31 15:10:00,20.72,20.82,20.72,20.79,317400.0,17.4756,17.5599,17.4756,17.5346,317400.0
2012-10-31 15:20:00,20.79,20.84,20.75,20.84,806800.0,17.5346,17.5768,17.5009,17.5768,806800.0
2012-10-31 15:30:00,20.83,20.86,20.82,20.85,522600.0,17.5683,17.5936,17.5599,17.5852,522600.0
2012-10-31 15:40:00,20.85,20.86,20.83,20.83,980000.0,17.5852,17.5936,17.5683,17.5683,980000.0
2012-10-31 15:50:00,20.83,20.83,20.77,20.82,1090400.0,17.5683,17.5683,17.5177,17.5599,1090400.0
2012-11-01 09:30:00,21.49,21.61,21.13,21.6,1240000.0,18.125,18.2262,17.8214,18.2178,1240000.0
2012-11-01 09:40:00,21.6,21.61,21.28,21.29,1174600.0,18.2178,18.2262,17.9479,17.9563,1174600.0
2012-11-01 09:50:00,21.29,21.44,21.28,21.39,679600.0,17.9563,18.0828,17.9479,18.0406,679600.0
2012-11-01 10:00:00,21.39,21.45,21.28,21.33,592400.0,18.0406,18.0912,17.9479,17.99,592400.0
2012-11-01 10:10:00,21.33,21.5,21.32,21.5,743400.0,17.99,18.1334,17.9816,18.1334,743400.0
2012-11-01 10:20:00,21.5,21.59,21.45,21.48,736800.0,18.1334,18.2093,18.0912,18.1166,736800.0
2012-11-01 10:30:00,21.47,21.6,21.46,21.52,584400.0,18.1081,18.2178,18.0997,18.1503,584400.0
2012-11-01 10:40:00,21.52,21.59,21.49,21.5,387200.0,18.1503,18.2093,18.125,18.1334,387200.0
2012-11-01 10:50:00,21.5,21.52,21.45,21.5,639200.0,18.1334,18.1503,18.0912,18.1334,639200.0
2012-11-01 11:00:00,21.5,21.53,21.48,21.49,479400.0,18.1334,18.1587,18.1166,18.125,479400.0
2012-11-01 11:10:00,21.49,21.51,21.43,21.47,465200.0,18.125,18.1419,18.0744,18.1081,465200.0
2012-11-01 11:20:00,21.47,21.49,21.41,21.41,496600.0,18.1081,18.125,18.0575,18.0575,496600.0
2012-11-01 11:30:00,21.41,21.46,21.4,21.45,371000.0,18.0575,18.0997,18.0491,18.0912,371000.0
2012-11-01 11:40:00,21.46,21.47,21.35,21.39,472600.0,18.0997,18.1081,18.0069,18.0406,472600.0
2012-11-01 11:50:00,21.39,21.4,21.25,21.25,363000.0,18.0406,18.0491,17.9226,17.9226,363000.0
2012-11-01 12:00:00,21.25,21.27,21.23,21.25,425200.0,17.9226,17.9394,17.9057,17.9226,425200.0
2012-11-01 12:10:00,21.25,21.29,21.25,21.27,338600.0,17.9226,17.9563,17.9226,17.9394,338600.0
2012-11-01 12:20:00,21.28,21.33,21.27,21.29,328800.0,17.9479,17.99,17.9394,17.9563,328800.0
2012-11-01 12:30:00,21.29,21.33,21.23,21.25,378600.0,17.9563,17.99,17.9057,17.9226,378600.0
2012-11-01 12:40:00,21.25,21.26,21.21,21.21,347000.0,17.9226,17.931,17.8888,17.8888,347000.0
2012-11-01 12:50:00,21.21,21.27,21.21,21.25,445600.0,17.8888,17.9394,17.8888,17.9226,445600.0
2012-11-01 13:00:00,21.25,21.25,21.18,21.2,324400.0,17.9226,17.9226,17.8635,17.8804,324400.0
2012-11-01 13:10:00,21.2,21.2,21.16,21.18,162200.0,17.8804,17.8804,17.8467,17.8635,162200.0
2012-11-01 13:20:00,21.18,21.2,21.16,21.19,273000.0,17.8635,17.8804,17.8467,17.872,273000.0
2012-11-01 13:30:00,21.19,21.27,21.18,21.2,327800.0,17.872,17.9394,17.8635,17.8804,327800.0
2012-11-01 13:40:00,21.21,21.21,21.14,21.18,319600.0,17.8888,17.8888,17.8298,17.8635,319600.0
2012-11-01 13:50:00,21.17,21.21,21.12,21.13,407800.0,17.8551,17.8888,17.8129,17.8214,407800.0
2012-11-01 14:00:00,21.13,21.16,21.11,21.14,258600.0,17.8214,17.8467,17.8045,17.8298,258600.0
2012-11-01 14:10:00,21.15,21.17,21.13,21.15,194400.0,17.8382,17.8551,17.8214,17.8382,194400.0
2012-11-01 14:20:00,21.15,21.18,21.14,21.15,199800.0,17.8382,17.8635,17.8298,17.8382,199800.0
2012-11-01 14:30:00,21.15,21.16,21.13,21.15,401000.0,17.8382,17.8467,17.8214,17.8382,401000.0
2012-11-01 14:40:00,21.15,21.16,21.13,21.14,197400.0,17.8382,17.8467,17.8214,17.8298,197400.0
2012-11-01 14:50:00,21.14,21.17,21.13,21.14,356600.0,17.8298,17.8551,17.8214,17.8298,356600.0
2012-11-01 15:00:00,21.14,21.15,21.11,21.11,259400.0,17.8298,17.8382,17.8045,17.8045,259400.0
2012-11-01 15:10:00,21.11,21.11,21.07,21.08,273600.0,17.8045,17.8045,17.7708,17.7792,273600.0
2012-11-01 15:20:00,21.07,21.1,21.05,21.1,275200.0,17.7708,17.7961,17.7539,17.7961,275200.0
2012-11-01 15:30:00,21.1,21.1,21.05,21.1,514200.0,17.7961,17.7961,17.7539,17.7961,514200.0
2012-11-01 15:40:00,21.1,21.14,21.09,21.13,526600.0,17.7961,17.8298,17.7876,17.8214,526600.0
2012-11-01 15:50:00,21.14,21.16,21.1,21.15,1407000.0,17.8298,17.8467,17.7961,17.8382,1407000.0
2012-11-02 09:30:00,21.34,21.45,21.16,21.18,994200.0,17.9985,18.0912,17.8467,17.8635,994200.0
2012-11-02 09:40:00,21.18,21.21,21.0,21.02,506400.0,17.8635,17.8888,17.7117,17.7286,506400.0
2012-11-02 09:50:00,21.03,21.04,20.9,20.9,811400.0,17.737,17.7454,17.6274,17.6274,811400.0
2012-11-02 10:00:00,20.91,20.96,20.85,20.86,324600.0,17.6358,17.678,17.5852,17.5936,324600.0
2012-11-02 10:10:00,20.86,20.93,20.84,20.9,492200.0,17.5936,17.6527,17.5768,17.6274,492200.0
2012-11-02 10:20:00,20.9,20.92,20.85,20.86,302000.0,17.6274,17.6442,17.5852,17.5936,302000.0
2012-11-02 10:30:00,20.86,20.87,20.83,20.83,339000.0,17.5936,17.6021,17.5683,17.5683,339000.0
2012-11-02 10:40:00,20.83,20.84,20.75,20.83,363400.0,17.5683,17.5768,17.5009,17.5683,363400.0
2012-11-02 10:50:00,20.83,20.84,20.77,20.8,258400.0,17.5683,17.5768,17.5177,17.543,258400.0
2012-11-02 11:00:00,20.8,20.81,20.75,20.77,200400.0,17.543,17.5515,17.5009,17.5177,200400.0
2012-11-02 11:10:00,20.77,20.83,20.75,20.82,313000.0,17.5177,17.5683,17.5009,17.5599,313000.0
2012-11-02 11:20:00,20.82,20.89,20.82,20.87,279000.0,17.5599,17.6189,17.5599,17.6021,279000.0
2012-11-02 11:30:00,20.87,20.96,20.86,20.96,181200.0,17.6021,17.678,17.5936,17.678,181200.0
2012-11-02 11:40:00,20.95,21.0,20.9,20.91,210400.0,17.6695,17.7117,17.6274,17.6358,210400.0
2012-11-02 11:50:00,20.92,21.01,20.91,21.0,139800.0,17.6442,17.7201,17.6358,17.7117,139800.0
2012-11-02 12:00:00,21.0,21.04,20.99,21.0,264400.0,17.7117,17.7454,17.7033,17.7117,264400.0
2012-11-02 12:10:00,21.0,21.06,20.98,21.06,979600.0,17.7117,17.7623,17.6948,17.7623,979600.0
2012-11-02 12:20:00,21.06,21.09,21.05,21.05,124400.0,17.7623,17.7876,17.7539,17.7539,124400.0
2012-11-02 12:30:00,21.05,21.07,21.01,21.01,208600.0,17.7539,17.7708,17.7201,17.7201,208600.0
2012-11-02 12:40:00,21.01,21.02,20.98,21.0,213000.0,17.7201,17.7286,17.6948,17.7117,213000.0
2012-11-02 12:50:00,20.99,20.99,20.94,20.95,109800.0,17.7033,17.7033,17.6611,17.6695,109800.0
2012-11-02 13:00:00,20.95,21.0,20.95,20.98,137000.0,17.6695,17.7117,17.6695,17.6948,137000.0
2012-11-02 13:10:00,20.98,20.99,20.96,20.98,116600.0,17.6948,17.7033,17.678,17.6948,116600.0
2012-11-02 13:20:00,20.98,20.99,20.97,20.98,126600.0,17.6948,17.7033,17.6864,17.6948,126600.0
2012-11-02 13:30:00,20.98,21.0,20.96,20.98,249000.0,17.6948,17.7117,17.678,17.6948,249000.0
2012-11-02 13:40:00,20.98,20.99,20.97,20.98,272600.0,17.6948,17.7033,17.6864,17.6948,272600.0
2012-11-02 13:50:00,20.98,20.99,20.94,20.97,206000.0,17.6948,17.7033,17.6611,17.6864,206000.0
2012-11-02 14:00:00,20.96,20.97,20.92,20.94,339800.0,17.678,17.6864,17.6442,17.6611,339800.0
2012-11-02 14:10:00,20.93,20.98,20.92,20.98,253400.0,17.6527,17.6948,17.6442,17.6948,253400.0
2012-11-02 14:20:00,20.98,21.0,20.97,20.98,179000.0,17.6948,17.7117,17.6864,17.6948,179000.0
2012-11-02 14:30:00,20.98,20.98,20.89,20.89,110200.0,17.6948,17.6948,17.6189,17.6189,110200.0
2012-11-02 14:40:00,20.89,20.92,20.88,20.9,156400.0,17.6189,17.6442,17.6105,17.6274,156400.0
2012-11-02 14:50:00,20.9,20.93,20.89,20.9,217800.0,17.6274,17.6527,17.6189,17.6274,217800.0
2012-11-02 15:00:00,20.9,20.92,20.88,20.88,365600.0,17.6274,17.6442,17.6105,17.6105,365600.0
2012-11-02 15:10:00,20.88,20.89,20.83,20.84,231600.0,17.6105,17.6189,17.5683,17.5768,231600.0
2012-11-02 15:20:00,20.84,20.86,20.81,20.81,484200.0,17.5768,17.5936,17.5515,17.5515,484200.0
2012-11-02 15:30:00,20.81,20.81,20.75,20.77,400000.0,17.5515,17.5515,17.5009,17.5177,400000.0
2012-11-02 15:40:00,20.77,20.79,20.71,20.75,525600.0,17.5177,17.5346,17.4671,17.5009,525600.0
2012-11-02 15:50:00,20.75,20.77,20.74,20.76,1101200.0,17.5009,17.5177,17.4924,17.5093,1101200.0
2012-11-05 09:30:00,20.7,20.75,20.63,20.7,497200.0,17.4587,17.5009,17.3996,17.4587,497200.0
2012-11-05 09:40:00,20.7,20.74,20.67,20.71,134000.0,17.4587,17.4924,17.4334,17.4671,134000.0
2012-11-05 09:50:00,20.71,20.75,20.68,20.74,135200.0,17.4671,17.5009,17.4418,17.4924,135200.0
2012-11-05 10:00:00,20.74,20.79,20.71,20.71,211000.0,17.4924,17.5346,17.4671,17.4671,211000.0
2012-11-05 10:10:00,20.71,20.72,20.68,20.72,170200.0,17.4671,17.4756,17.4418,17.4756,170200.0
2012-11-05 10:20:00,20.72,20.75,20.72,20.74,150600.0,17.4756,17.5009,17.4756,17.4924,150600.0
2012-11-05 10:30:00,20.74,20.81,20.73,20.8,139800.0,17.4924,17.5515,17.484,17.543,139800.0
2012-11-05 10:40:00,20.8,20.88,20.8,20.87,156000.0,17.543,17.6105,17.543,17.6021,156000.0
2012-11-05 10:50:00,20.86,20.93,20.86,20.9,309000.0,17.5936,17.6527,17.5936,17.6274,309000.0
2012-11-05 11:00:00,20.9,20.95,20.89,20.93,264000.0,17.6274,17.6695,17.6189,17.6527,264000.0
2012-11-05 11:10:00,20.93,20.98,20.93,20.97,233600.0,17.6527,17.6948,17.6527,17.6864,233600.0
2012-11-05 11:20:00,20.96,20.97,20.93,20.97,201600.0,17.678,17.6864,17.6527,17.6864,201600.0
2012-11-05 11:30:00,20.97,20.97,20.93,20.95,178000.0,17.6864,17.6864,17.6527,17.6695,178000.0
2012-11-05 11:40:00,20.95,20.98,20.95,20.97,185000.0,17.6695,17.6948,17.6695,17.6864,185000.0
2012-11-05 11:50:00,20.96,20.99,20.94,20.99,127000.0,17.678,17.7033,17.6611,17.7033,127000.0
2012-11-05 12:00:00,20.99,20.99,20.96,20.97,105000.0,17.7033,17.7033,17.678,17.6864,105000.0
2012-11-05 12:10:00,20.97,21.0,20.96,20.97,122200.0,17.6864,17.7117,17.678,17.6864,122200.0
2012-11-05 12:20:00,20.97,20.98,20.95,20.97,99800.0,17.6864,17.6948,17.6695,17.6864,99800.0
2012-11-05 12:30:00,20.97,20.97,20.94,20.97,113600.0,17.6864,17.6864,17.6611,17.6864,113600.0
2012-11-05 12:40:00,20.97,21.01,20.96,21.0,279200.0,17.6864,17.7201,17.678,17.7117,279200.0
2012-11-05 12:50:00,21.0,21.06,20.99,21.05,235600.0,17.7117,17.7623,17.7033,17.7539,235600.0
2012-11-05 13:00:00,21.05,21.07,21.02,21.07,162800.0,17.7539,17.7708,17.7286,17.7708,162800.0
2012-11-05 13:10:00,21.07,21.07,21.03,21.05,108200.0,17.7708,17.7708,17.737,17.7539,108200.0
2012-11-05 13:20:00,21.05,21.07,21.04,21.04,80800.0,17.7539,17.7708,17.7454,17.7454,80800.0
2012-11-05 13:30:00,21.04,21.05,21.03,21.04,185000.0,17.7454,17.7539,17.737,17.7454,185000.0
2012-11-05 13:40:00,21.04,21.05,21.02,21.03,86400.0,17.7454,17.7539,17.7286,17.737,86400.0
2012-11-05 13:50:00,21.03,21.05,21.02,21.04,88600.0,17.737,17.7539,17.7286,17.7454,88600.0
2012-11-05 14:00:00,21.04,21.06,21.03,21.05,172200.0,17.7454,17.7623,17.737,17.7539,172200.0
2012-11-05 14:10:00,21.05,21.06,21.03,21.04,84200.0,17.7539,17.7623,17.737,17.7454,84200.0
2012-11-05 14:20:00,21.04,21.05,21.04,21.05,97000.0,17.7454,17.7539,17.7454,17.7539,97000.0
2012-11-05 14:30:00,21.05,21.06,21.04,21.05,208000.0,17.7539,17.7623,17.7454,17.7539,208000.0
2012-11-05 14:40:00,21.04,21.06,21.03,21.04,111000.0,17.7454,17.7623,17.737,17.7454,111000.0
2012-11-05 14:50:00,21.04,21.06,21.02,21.02,96000.0,17.7454,17.7623,17.7286,17.7286,96000.0
2012-11-05 15:00:00,21.02,21.03,21.0,21.0,145400.0,17.7286,17.737,17.7117,17.7117,145400.0
2012-11-05 15:10:00,21.0,21.0,20.98,20.99,152400.0,17.7117,17.7117,17.6948,17.7033,152400.0
2012-11-05 15:20:00,20.99,21.03,20.99,21.03,126400.0,17.7033,17.737,17.7033,17.737,126400.0
2012-11-05 15:30:00,21.03,21.05,21.0,21.04,472400.0,17.737,17.7539,17.7117,17.7454,472400.0
2012-11-05 15:40:00,21.04,21.08,21.04,21.05,244400.0,17.7454,17.7792,17.7454,17.7539,244400.0
2012-11-05 15:50:00,21.05,21.07,21.0,21.0,1652800.0,17.7539,17.7708,17.7117,17.7117,1652800.0
2012-11-06 09:30:00,21.03,21.05,20.88,20.98,238400.0,17.7861,17.803,17.6592,17.7438,238400.0
2012-11-06 09:40:00,20.99,20.99,20.93,20.97,120400.0,17.7523,17.7523,17.7015,17.7353,120400.0
2012-11-06 09:50:00,20.98,21.0,20.92,20.98,261200.0,17.7438,17.7607,17.6931,17.7438,261200.0
2012-11-06 10:00:00,20.98,21.0,20.95,20.95,171000.0,17.7438,17.7607,17.7184,17.7184,171000.0
2012-11-06 10:10:00,20.95,20.96,20.9,20.92,188200.0,17.7184,17.7269,17.6761,17.6931,188200.0
2012-11-06 10:20:00,20.92,20.92,20.86,20.9,147000.0,17.6931,17.6931,17.6423,17.6761,147000.0
2012-11-06 10:30:00,20.9,20.9,20.83,20.85,144200.0,17.6761,17.6761,17.6169,17.6339,144200.0
2012-11-06 10:40:00,20.85,20.86,20.83,20.83,149600.0,17.6339,17.6423,17.6169,17.6169,149600.0
2012-11-06 10:50:00,20.83,20.84,20.78,20.78,212600.0,17.6169,17.6254,17.5747,17.5747,212600.0
2012-11-06 11:00:00,20.78,20.83,20.78,20.83,167400.0,17.5747,17.6169,17.5747,17.6169,167400.0
2012-11-06 11:10:00,20.82,20.86,20.82,20.86,173800.0,17.6085,17.6423,17.6085,17.6423,173800.0
2012-11-06 11:20:00,20.85,20.86,20.84,20.85,122600.0,17.6339,17.6423,17.6254,17.6339,122600.0
2012-11-06 11:30:00,20.85,20.93,20.84,20.91,194200.0,17.6339,17.7015,17.6254,17.6846,194200.0
2012-11-06 11:40:00,20.91,20.96,20.9,20.96,98000.0,17.6846,17.7269,17.6761,17.7269,98000.0
2012-11-06 11:50:00,20.96,20.99,20.95,20.98,105200.0,17.7269,17.7523,17.7184,17.7438,105200.0
2012-11-06 12:00:00,20.98,21.02,20.94,20.95,487600.0,17.7438,17.7776,17.71,17.7184,487600.0
2012-11-06 12:10:00,20.95,20.98,20.89,20.9,257000.0,17.7184,17.7438,17.6677,17.6761,257000.0
2012-11-06 12:20:00,20.9,20.93,20.9,20.92,156800.0,17.6761,17.7015,17.6761,17.6931,156800.0
2012-11-06 12:30:00,20.92,20.93,20.9,20.9,134400.0,17.6931,17.7015,17.6761,17.6761,134400.0
2012-11-06 12:40:00,20.9,20.9,20.82,20.83,184000.0,17.6761,17.6761,17.6085,17.6169,184000.0
2012-11-06 12:50:00,20.84,20.85,20.83,20.84,148800.0,17.6254,17.6339,17.6169,17.6254,148800.0
2012-11-06 13:00:00,20.84,20.84,20.82,20.84,85600.0,17.6254,17.6254,17.6085,17.6254,85600.0
2012-11-06 13:10:00,20.84,20.89,20.83,20.87,131000.0,17.6254,17.6677,17.6169,17.6508,131000.0
2012-11-06 13:20:00,20.88,20.92,20.86,20.91,146400.0,17.6592,17.6931,17.6423,17.6846,146400.0
2012-11-06 13:30:00,20.91,20.92,20.89,20.91,123000.0,17.6846,17.6931,17.6677,17.6846,123000.0
2012-11-06 13:40:00,20.91,20.91,20.9,20.91,134200.0,17.6846,17.6846,17.6761,17.6846,134200.0
2012-11-06 13:50:00,20.91,20.91,20.85,20.86,163400.0,17.6846,17.6846,17.6339,17.6423,163400.0
2012-11-06 14:00:00,20.86,20.86,20.83,20.83,177600.0,17.6423,17.6423,17.6169,17.6169,177600.0
2012-11-06 14:10:00,20.83,20.85,20.82,20.85,187800.0,17.6169,17.6339,17.6085,17.6339,187800.0
2012-11-06 14:20:00,20.84,20.85,20.84,20.85,235400.0,17.6254,17.6339,17.6254,17.6339,235400.0
2012-11-06 14:30:00,20.85,20.86,20.84,20.85,267200.0,17.6339,17.6423,17.6254,17.6339,267200.0
2012-11-06 14:40:00,20.85,20.86,20.82,20.82,130400.0,17.6339,17.6423,17.6085,17.6085,130400.0
2012-11-06 14:50:00,20.83,20.85,20.81,20.85,126600.0,17.6169,17.6339,17.6,17.6339,126600.0
2012-11-06 15:00:00,20.84,20.85,20.83,20.83,143400.0,17.6254,17.6339,17.6169,17.6169,143400.0
2012-11-06 15:10:00,20.83,20.84,20.82,20.83,167200.0,17.6169,17.6254,17.6085,17.6169,167200.0
2012-11-06 15:20:00,20.83,20.86,20.81,20.81,298800.0,17.6169,17.6423,17.6,17.6,298800.0
2012-11-06 15:30:00,20.81,20.82,20.75,20.75,617600.0,17.6,17.6085,17.5493,17.5493,617600.0
2012-11-06 15:40:00,20.75,20.77,20.73,20.76,763000.0,17.5493,17.5662,17.5324,17.5577,763000.0
2012-11-06 15:50:00,20.76,20.78,20.75,20.78,765200.0,17.5577,17.5747,17.5493,17.5747,765200.0
2012-11-07 09:30:00,20.67,20.79,20.61,20.69,376800.0,17.4816,17.5831,17.4309,17.4985,376800.0
2012-11-07 09:40:00,20.69,20.81,20.68,20.79,276000.0,17.4985,17.6,17.4901,17.5831,276000.0
2012-11-07 09:50:00,20.79,20.8,20.73,20.75,232400.0,17.5831,17.5916,17.5324,17.5493,232400.0
2012-11-07 10:00:00,20.74,20.77,20.71,20.75,321000.0,17.5408,17.5662,17.5155,17.5493,321000.0
2012-11-07 10:10:00,20.75,20.76,20.68,20.68,226800.0,17.5493,17.5577,17.4901,17.4901,226800.0
2012-11-07 10:20:00,20.68,20.73,20.68,20.73,260400.0,17.4901,17.5324,17.4901,17.5324,260400.0
2012-11-07 10:30:00,20.72,20.75,20.7,20.75,125000.0,17.5239,17.5493,17.507,17.5493,125000.0
2012-11-07 10:40:00,20.75,20.75,20.7,20.71,229800.0,17.5493,17.5493,17.507,17.5155,229800.0
2012-11-07 10:50:00,20.71,20.72,20.59,20.6,182000.0,17.5155,17.5239,17.414,17.4224,182000.0
2012-11-07 11:00:00,20.6,20.64,20.59,20.61,134400.0,17.4224,17.4563,17.414,17.4309,134400.0
2012-11-07 11:10:00,20.61,20.61,20.55,20.57,100800.0,17.4309,17.4309,17.3801,17.397,100800.0
2012-11-07 11:20:00,20.57,20.58,20.5,20.51,206600.0,17.397,17.4055,17.3378,17.3463,206600.0
2012-11-07 11:30:00,20.51,20.54,20.46,20.54,179400.0,17.3463,17.3717,17.304,17.3717,179400.0
2012-11-07 11:40:00,20.54,20.59,20.53,20.59,180600.0,17.3717,17.414,17.3632,17.414,180600.0
2012-11-07 11:50:00,20.59,20.62,20.59,20.61,153600.0,17.414,17.4393,17.414,17.4309,153600.0
2012-11-07 12:00:00,20.62,20.67,20.61,20.67,148600.0,17.4393,17.4816,17.4309,17.4816,148600.0
2012-11-07 12:10:00,20.66,20.68,20.65,20.65,145000.0,17.4732,17.4901,17.4647,17.4647,145000.0
2012-11-07 12:20:00,20.66,20.66,20.62,20.62,91400.0,17.4732,17.4732,17.4393,17.4393,91400.0
2012-11-07 12:30:00,20.62,20.66,20.61,20.65,108000.0,17.4393,17.4732,17.4309,17.4647,108000.0
2012-11-07 12:40:00,20.65,20.65,20.59,20.6,120600.0,17.4647,17.4647,17.414,17.4224,120600.0
2012-11-07 12:50:00,20.6,20.61,20.58,20.59,84000.0,17.4224,17.4309,17.4055,17.414,84000.0
2012-11-07 13:00:00,20.59,20.61,20.58,20.6,194600.0,17.414,17.4309,17.4055,17.4224,194600.0
2012-11-07 13:10:00,20.61,20.63,20.6,20.6,112400.0,17.4309,17.4478,17.4224,17.4224,112400.0
2012-11-07 13:20:00,20.6,20.63,20.6,20.6,77200.0,17.4224,17.4478,17.4224,17.4224,77200.0
2012-11-07 13:30:00,20.6,20.65,20.59,20.64,92600.0,17.4224,17.4647,17.414,17.4563,92600.0
2012-11-07 13:40:00,20.64,20.65,20.61,20.64,132600.0,17.4563,17.4647,17.4309,17.4563,132600.0
2012-11-07 13:50:00,20.64,20.65,20.61,20.61,134000.0,17.4563,17.4647,17.4309,17.4309,134000.0
2012-11-07 14:00:00,20.61,20.65,20.61,20.65,120200.0,17.4309,17.4647,17.4309,17.4647,120200.0
2012-11-07 14:10:00,20.65,20.65,20.61,20.61,128200.0,17.4647,17.4647,17.4309,17.4309,128200.0
2012-11-07 14:20:00,20.61,20.64,20.61,20.63,110200.0,17.4309,17.4563,17.4309,17.4478,110200.0
2012-11-07 14:30:00,20.63,20.63,20.59,20.6,230800.0,17.4478,17.4478,17.414,17.4224,230800.0
2012-11-07 14:40:00,20.6,20.61,20.58,20.61,202200.0,17.4224,17.4309,17.4055,17.4309,202200.0
2012-11-07 14:50:00,20.61,20.63,20.59,20.63,245800.0,17.4309,17.4478,17.414,17.4478,245800.0
2012-11-07 15:00:00,20.63,20.63,20.6,20.61,219400.0,17.4478,17.4478,17.4224,17.4309,219400.0
2012-11-07 15:10:00,20.61,20.64,20.61,20.61,205600.0,17.4309,17.4563,17.4309,17.4309,205600.0
2012-11-07 15:20:00,20.6,20.65,20.6,20.63,329600.0,17.4224,17.4647,17.4224,17.4478,329600.0
2012-11-07 15:30:00,20.63,20.65,20.6,20.6,316200.0,17.4478,17.4647,17.4224,17.4224,316200.0
2012-11-07 15:40:00,20.6,20.63,20.58,20.59,573000.0,17.4224,17.4478,17.4055,17.414,573000.0
2012-11-07 15:50:00,20.59,20.61,20.5,20.52,986000.0,17.414,17.4309,17.3378,17.3548,986000.0
2012-11-08 09:30:00,20.51,20.58,20.39,20.51,334800.0,17.3463,17.4055,17.2448,17.3463,334800.0
2012-11-08 09:40:00,20.51,20.55,20.48,20.49,226600.0,17.3463,17.3801,17.3209,17.3294,226600.0
2012-11-08 09:50:00,20.5,20.51,20.49,20.5,235400.0,17.3378,17.3463,17.3294,17.3378,235400.0
2012-11-08 10:00:00,20.5,20.53,20.49,20.5,225400.0,17.3378,17.3632,17.3294,17.3378,225400.0
2012-11-08 10:10:00,20.5,20.56,20.5,20.54,191200.0,17.3378,17.3886,17.3378,17.3717,191200.0
2012-11-08 10:20:00,20.55,20.55,20.52,20.53,237400.0,17.3801,17.3801,17.3548,17.3632,237400.0
2012-11-08 10:30:00,20.53,20.53,20.48,20.51,235000.0,17.3632,17.3632,17.3209,17.3463,235000.0
2012-11-08 10:40:00,20.51,20.52,20.46,20.51,270200.0,17.3463,17.3548,17.304,17.3463,270200.0
2012-11-08 10:50:00,20.5,20.52,20.45,20.46,121200.0,17.3378,17.3548,17.2956,17.304,121200.0
2012-11-08 11:00:00,20.46,20.49,20.43,20.45,179200.0,17.304,17.3294,17.2786,17.2956,179200.0
2012-11-08 11:10:00,20.45,20.45,20.39,20.41,115000.0,17.2956,17.2956,17.2448,17.2617,115000.0
2012-11-08 11:20:00,20.41,20.45,20.38,20.45,125600.0,17.2617,17.2956,17.2364,17.2956,125600.0
2012-11-08 11:30:00,20.45,20.45,20.38,20.43,126800.0,17.2956,17.2956,17.2364,17.2786,126800.0
2012-11-08 11:40:00,20.43,20.46,20.42,20.42,172600.0,17.2786,17.304,17.2702,17.2702,172600.0
2012-11-08 11:50:00,20.41,20.43,20.4,20.43,84000.0,17.2617,17.2786,17.2533,17.2786,84000.0
2012-11-08 12:00:00,20.42,20.42,20.38,20.38,117000.0,17.2702,17.2702,17.2364,17.2364,117000.0
2012-11-08 12:10:00,20.38,20.39,20.34,20.35,206600.0,17.2364,17.2448,17.2025,17.211,206600.0
2012-11-08 12:20:00,20.34,20.36,20.32,20.32,107400.0,17.2025,17.2194,17.1856,17.1856,107400.0
2012-11-08 12:30:00,20.33,20.34,20.29,20.31,155000.0,17.1941,17.2025,17.1602,17.1772,155000.0
2012-11-08 12:40:00,20.31,20.32,20.26,20.28,106200.0,17.1772,17.1856,17.1349,17.1518,106200.0
2012-11-08 12:50:00,20.28,20.29,20.26,20.27,111800.0,17.1518,17.1602,17.1349,17.1433,111800.0
2012-11-08 13:00:00,20.27,20.3,20.27,20.28,85200.0,17.1433,17.1687,17.1433,17.1518,85200.0
2012-11-08 13:10:00,20.28,20.28,20.21,20.21,191800.0,17.1518,17.1518,17.0926,17.0926,191800.0
2012-11-08 13:20:00,20.22,20.22,20.15,20.21,276600.0,17.101,17.101,17.0418,17.0926,276600.0
2012-11-08 13:30:00,20.21,20.3,20.19,20.28,154400.0,17.0926,17.1687,17.0757,17.1518,154400.0
2012-11-08 13:40:00,20.28,20.32,20.28,20.32,103000.0,17.1518,17.1856,17.1518,17.1856,103000.0
2012-11-08 13:50:00,20.32,20.38,20.32,20.38,126200.0,17.1856,17.2364,17.1856,17.2364,126200.0
2012-11-08 14:00:00,20.37,20.38,20.35,20.35,140800.0,17.2279,17.2364,17.211,17.211,140800.0
2012-11-08 14:10:00,20.36,20.4,20.34,20.36,206400.0,17.2194,17.2533,17.2025,17.2194,206400.0
2012-11-08 14:20:00,20.36,20.37,20.33,20.34,331600.0,17.2194,17.2279,17.1941,17.2025,331600.0
2012-11-08 14:30:00,20.34,20.35,20.32,20.32,116600.0,17.2025,17.211,17.1856,17.1856,116600.0
2012-11-08 14:40:00,20.31,20.34,20.31,20.34,110200.0,17.1772,17.2025,17.1772,17.2025,110200.0
2012-11-08 14:50:00,20.34,20.36,20.33,20.34,126800.0,17.2025,17.2194,17.1941,17.2025,126800.0
2012-11-08 15:00:00,20.34,20.34,20.25,20.26,324800.0,17.2025,17.2025,17.1264,17.1349,324800.0
2012-11-08 15:10:00,20.27,20.31,20.27,20.3,170200.0,17.1433,17.1772,17.1433,17.1687,170200.0
2012-11-08 15:20:00,20.31,20.31,20.28,20.29,291800.0,17.1772,17.1772,17.1518,17.1602,291800.0
2012-11-08 15:30:00,20.29,20.3,20.26,20.29,315800.0,17.1602,17.1687,17.1349,17.1602,315800.0
2012-11-08 15:40:00,20.29,20.31,20.23,20.23,445400.0,17.1602,17.1772,17.1095,17.1095,445400.0
2012-11-08 15:50:00,20.23,20.25,20.18,20.18,852400.0,17.1095,17.1264,17.0672,17.0672,852400.0
2012-11-09 09:30:00,20.11,20.29,20.04,20.22,293600.0,17.008,17.1602,16.9488,17.101,293600.0
2012-11-09 09:40:00,20.22,20.27,20.18,20.18,276200.0,17.101,17.1433,17.0672,17.0672,276200.0
2012-11-09 09:50:00,20.18,20.24,20.14,20.19,362200.0,17.0672,17.118,17.0334,17.0757,362200.0
2012-11-09 10:00:00,20.18,20.3,20.18,20.29,231800.0,17.0672,17.1687,17.0672,17.1602,231800.0
2012-11-09 10:10:00,20.29,20.31,20.2,20.21,406000.0,17.1602,17.1772,17.0841,17.0926,406000.0
2012-11-09 10:20:00,20.21,20.29,20.2,20.22,143200.0,17.0926,17.1602,17.0841,17.101,143200.0
2012-11-09 10:30:00,20.22,20.27,20.2,20.2,177000.0,17.101,17.1433,17.0841,17.0841,177000.0
2012-11-09 10:40:00,20.2,20.3,20.2,20.23,203200.0,17.0841,17.1687,17.0841,17.1095,203200.0
2012-11-09 10:50:00,20.23,20.26,20.2,20.23,267000.0,17.1095,17.1349,17.0841,17.1095,267000.0
2012-11-09 11:00:00,20.23,20.24,20.22,20.24,139400.0,17.1095,17.118,17.101,17.118,139400.0
2012-11-09 11:10:00,20.24,20.31,20.24,20.3,134400.0,17.118,17.1772,17.118,17.1687,134400.0
2012-11-09 11:20:00,20.3,20.3,20.23,20.29,170200.0,17.1687,17.1687,17.1095,17.1602,170200.0
2012-11-09 11:30:00,20.29,20.32,20.25,20.31,137400.0,17.1602,17.1856,17.1264,17.1772,137400.0
2012-11-09 11:40:00,20.31,20.36,20.31,20.35,150800.0,17.1772,17.2194,17.1772,17.211,150800.0
2012-11-09 11:50:00,20.35,20.37,20.34,20.36,175600.0,17.211,17.2279,17.2025,17.2194,175600.0
2012-11-09 12:00:00,20.36,20.4,20.36,20.38,200200.0,17.2194,17.2533,17.2194,17.2364,200200.0
2012-11-09 12:10:00,20.39,20.44,20.39,20.43,176200.0,17.2448,17.2871,17.2448,17.2786,176200.0
2012-11-09 12:20:00,20.43,20.46,20.41,20.46,284400.0,17.2786,17.304,17.2617,17.304,284400.0
2012-11-09 12:30:00,20.46,20.5,20.44,20.48,171400.0,17.304,17.3378,17.2871,17.3209,171400.0
2012-11-09 12:40:00,20.48,20.48,20.43,20.46,131000.0,17.3209,17.3209,17.2786,17.304,131000.0
2012-11-09 12:50:00,20.46,20.49,20.43,20.46,174600.0,17.304,17.3294,17.2786,17.304,174600.0
2012-11-09 13:00:00,20.46,20.5,20.46,20.48,149200.0,17.304,17.3378,17.304,17.3209,149200.0
2012-11-09 13:10:00,20.48,20.48,20.38,20.42,238400.0,17.3209,17.3209,17.2364,17.2702,238400.0
2012-11-09 13:20:00,20.42,20.42,20.31,20.31,300800.0,17.2702,17.2702,17.1772,17.1772,300800.0
2012-11-09 13:30:00,20.31,20.35,20.28,20.3,178400.0,17.1772,17.211,17.1518,17.1687,178400.0
2012-11-09 13:40:00,20.31,20.33,20.28,20.3,128600.0,17.1772,17.1941,17.1518,17.1687,128600.0
2012-11-09 13:50:00,20.3,20.36,20.3,20.35,139600.0,17.1687,17.2194,17.1687,17.211,139600.0
2012-11-09 14:00:00,20.35,20.36,20.34,20.34,189800.0,17.211,17.2194,17.2025,17.2025,189800.0
2012-11-09 14:10:00,20.34,20.42,20.34,20.39,294200.0,17.2025,17.2702,17.2025,17.2448,294200.0
2012-11-09 14:20:00,20.4,20.42,20.37,20.41,142200.0,17.2533,17.2702,17.2279,17.2617,142200.0
2012-11-09 14:30:00,20.42,20.46,20.39,20.42,157800.0,17.2702,17.304,17.2448,17.2702,157800.0
2012-11-09 14:40:00,20.42,20.43,20.38,20.39,165000.0,17.2702,17.2786,17.2364,17.2448,165000.0
2012-11-09 14:50:00,20.39,20.39,20.34,20.36,142000.0,17.2448,17.2448,17.2025,17.2194,142000.0
2012-11-09 15:00:00,20.36,20.36,20.32,20.35,167400.0,17.2194,17.2194,17.1856,17.211,167400.0
2012-11-09 15:10:00,20.35,20.39,20.34,20.35,273000.0,17.211,17.2448,17.2025,17.211,273000.0
2012-11-09 15:20:00,20.35,20.39,20.34,20.39,196800.0,17.211,17.2448,17.2025,17.2448,196800.0
2012-11-09 15:30:00,20.39,20.39,20.34,20.36,433600.0,17.2448,17.2448,17.2025,17.2194,433600.0
2012-11-09 15:40:00,20.36,20.43,20.35,20.42,587000.0,17.2194,17.2786,17.211,17.2702,587000.0
2012-11-09 15:50:00,20.41,20.42,20.36,20.37,1088400.0,17.2617,17.2702,17.2194,17.2279,1088400.0
2012-11-12 09:30:00,20.4,20.5,20.27,20.43,340600.0,17.2533,17.3378,17.1433,17.2786,340600.0
2012-11-12 09:40:00,20.44,20.5,20.4,20.45,262600.0,17.2871,17.3378,17.2533,17.2956,262600.0
2012-11-12 09:50:00,20.45,20.5,20.42,20.44,307600.0,17.2956,17.3378,17.2702,17.2871,307600.0
2012-11-12 10:00:00,20.43,20.49,20.43,20.43,332400.0,17.2786,17.3294,17.2786,17.2786,332400.0
2012-11-12 10:10:00,20.43,20.43,20.35,20.38,374400.0,17.2786,17.2786,17.211,17.2364,374400.0
2012-11-12 10:20:00,20.37,20.42,20.36,20.4,249400.0,17.2279,17.2702,17.2194,17.2533,249400.0
2012-11-12 10:30:00,20.4,20.45,20.38,20.43,195800.0,17.2533,17.2956,17.2364,17.2786,195800.0
2012-11-12 10:40:00,20.43,20.43,20.31,20.33,741000.0,17.2786,17.2786,17.1772,17.1941,741000.0
2012-11-12 10:50:00,20.34,20.36,20.3,20.34,149800.0,17.2025,17.2194,17.1687,17.2025,149800.0
2012-11-12 11:00:00,20.34,20.38,20.33,20.35,206000.0,17.2025,17.2364,17.1941,17.211,206000.0
2012-11-12 11:10:00,20.35,20.37,20.34,20.36,184200.0,17.211,17.2279,17.2025,17.2194,184200.0
2012-11-12 11:20:00,20.36,20.43,20.36,20.43,186600.0,17.2194,17.2786,17.2194,17.2786,186600.0
2012-11-12 11:30:00,20.43,20.45,20.4,20.42,196400.0,17.2786,17.2956,17.2533,17.2702,196400.0
2012-11-12 11:40:00,20.42,20.42,20.38,20.39,142400.0,17.2702,17.2702,17.2364,17.2448,142400.0
2012-11-12 11:50:00,20.39,20.46,20.39,20.45,408600.0,17.2448,17.304,17.2448,17.2956,408600.0
2012-11-12 12:00:00,20.44,20.48,20.44,20.47,224800.0,17.2871,17.3209,17.2871,17.3125,224800.0
2012-11-12 12:10:00,20.47,20.49,20.43,20.46,160400.0,17.3125,17.3294,17.2786,17.304,160400.0
2012-11-12 12:20:00,20.45,20.48,20.45,20.48,89000.0,17.2956,17.3209,17.2956,17.3209,89000.0
2012-11-12 12:30:00,20.48,20.52,20.48,20.5,170600.0,17.3209,17.3548,17.3209,17.3378,170600.0
2012-11-12 12:40:00,20.5,20.55,20.5,20.52,169400.0,17.3378,17.3801,17.3378,17.3548,169400.0
2012-11-12 12:50:00,20.52,20.58,20.5,20.58,315800.0,17.3548,17.4055,17.3378,17.4055,315800.0
2012-11-12 13:00:00,20.58,20.59,20.54,20.58,249600.0,17.4055,17.414,17.3717,17.4055,249600.0
2012-11-12 13:10:00,20.58,20.63,20.56,20.6,402800.0,17.4055,17.4478,17.3886,17.4224,402800.0
2012-11-12 13:20:00,20.6,20.61,20.56,20.57,303600.0,17.4224,17.4309,17.3886,17.397,303600.0
2012-11-12 13:30:00,20.57,20.58,20.5,20.5,159200.0,17.397,17.4055,17.3378,17.3378,159200.0
2012-11-12 13:40:00,20.49,20.51,20.48,20.5,271400.0,17.3294,17.3463,17.3209,17.3378,271400.0
2012-11-12 13:50:00,20.5,20.53,20.49,20.51,236600.0,17.3378,17.3632,17.3294,17.3463,236600.0
2012-11-12 14:00:00,20.5,20.51,20.47,20.48,342000.0,17.3378,17.3463,17.3125,17.3209,342000.0
2012-11-12 14:10:00,20.49,20.52,20.48,20.51,134000.0,17.3294,17.3548,17.3209,17.3463,134000.0
2012-11-12 14:20:00,20.51,20.53,20.5,20.51,199200.0,17.3463,17.3632,17.3378,17.3463,199200.0
2012-11-12 14:30:00,20.51,20.54,20.5,20.52,306800.0,17.3463,17.3717,17.3378,17.3548,306800.0
2012-11-12 14:40:00,20.51,20.53,20.5,20.5,182600.0,17.3463,17.3632,17.3378,17.3378,182600.0
2012-11-12 14:50:00,20.5,20.54,20.5,20.5,160200.0,17.3378,17.3717,17.3378,17.3378,160200.0
2012-11-12 15:00:00,20.5,20.53,20.5,20.52,291800.0,17.3378,17.3632,17.3378,17.3548,291800.0
2012-11-12 15:10:00,20.51,20.53,20.48,20.49,417400.0,17.3463,17.3632,17.3209,17.3294,417400.0
2012-11-12 15:20:00,20.49,20.54,20.48,20.5,413000.0,17.3294,17.3717,17.3209,17.3378,413000.0
2012-11-12 15:30:00,20.5,20.5,20.46,20.48,417400.0,17.3378,17.3378,17.304,17.3209,417400.0
2012-11-12 15:40:00,20.48,20.52,20.47,20.48,644600.0,17.3209,17.3548,17.3125,17.3209,644600.0
2012-11-12 15:50:00,20.48,20.52,20.48,20.5,816200.0,17.3209,17.3548,17.3209,17.3378,816200.0
2012-11-13 09:30:00,20.77,20.77,20.39,20.59,980200.0,17.5662,17.5662,17.2448,17.414,980200.0
2012-11-13 09:40:00,20.61,20.63,20.46,20.61,745600.0,17.4309,17.4478,17.304,17.4309,745600.0
2012-11-13 09:50:00,20.63,20.81,20.53,20.59,744200.0,17.4478,17.6,17.3632,17.414,744200.0
2012-11-13 10:00:00,20.6,20.79,20.54,20.78,683800.0,17.4224,17.5831,17.3717,17.5747,683800.0
2012-11-13 10:10:00,20.78,20.88,20.77,20.82,689600.0,17.5747,17.6592,17.5662,17.6085,689600.0
2012-11-13 10:20:00,20.82,20.88,20.77,20.8,518600.0,17.6085,17.6592,17.5662,17.5916,518600.0
2012-11-13 10:30:00,20.78,20.88,20.78,20.82,727400.0,17.5747,17.6592,17.5747,17.6085,727400.0
2012-11-13 10:40:00,20.82,20.84,20.7,20.79,376800.0,17.6085,17.6254,17.507,17.5831,376800.0
2012-11-13 10:50:00,20.79,20.88,20.78,20.85,496400.0,17.5831,17.6592,17.5747,17.6339,496400.0
2012-11-13 11:00:00,20.85,20.86,20.75,20.77,519600.0,17.6339,17.6423,17.5493,17.5662,519600.0
2012-11-13 11:10:00,20.77,20.78,20.74,20.75,434400.0,17.5662,17.5747,17.5408,17.5493,434400.0
2012-11-13 11:20:00,20.75,20.87,20.75,20.83,547600.0,17.5493,17.6508,17.5493,17.6169,547600.0
2012-11-13 11:30:00,20.82,20.85,20.79,20.83,485600.0,17.6085,17.6339,17.5831,17.6169,485600.0
2012-11-13 11:40:00,20.84,20.88,20.82,20.85,519600.0,17.6254,17.6592,17.6085,17.6339,519600.0
2012-11-13 11:50:00,20.85,20.94,20.83,20.92,511000.0,17.6339,17.71,17.6169,17.6931,511000.0
2012-11-13 12:00:00,20.91,20.96,20.88,20.93,873600.0,17.6846,17.7269,17.6592,17.7015,873600.0
2012-11-13 12:10:00,20.92,21.0,20.91,21.0,356600.0,17.6931,17.7607,17.6846,17.7607,356600.0
2012-11-13 12:20:00,20.99,21.32,20.99,21.24,1675200.0,17.7523,18.0314,17.7523,17.9637,1675200.0
2012-11-13 12:30:00,21.24,21.33,21.0,21.0,1056800.0,17.9637,18.0398,17.7607,17.7607,1056800.0
2012-11-13 12:40:00,21.0,21.1,20.99,21.08,711400.0,17.7607,17.8453,17.7523,17.8284,711400.0
2012-11-13 12:50:00,21.08,21.13,21.06,21.09,313000.0,17.8284,17.8707,17.8115,17.8368,313000.0
2012-11-13 13:00:00,21.08,21.1,21.06,21.07,242400.0,17.8284,17.8453,17.8115,17.8199,242400.0
2012-11-13 13:10:00,21.07,21.13,21.05,21.11,237400.0,17.8199,17.8707,17.803,17.8538,237400.0
2012-11-13 13:20:00,21.1,21.12,21.05,21.08,169400.0,17.8453,17.8622,17.803,17.8284,169400.0
2012-11-13 13:30:00,21.08,21.09,21.02,21.03,204200.0,17.8284,17.8368,17.7776,17.7861,204200.0
2012-11-13 13:40:00,21.03,21.09,21.03,21.03,163800.0,17.7861,17.8368,17.7861,17.7861,163800.0
2012-11-13 13:50:00,21.04,21.07,21.01,21.07,364200.0,17.7946,17.8199,17.7692,17.8199,364200.0
2012-11-13 14:00:00,21.07,21.16,21.05,21.15,460400.0,17.8199,17.896,17.803,17.8876,460400.0
2012-11-13 14:10:00,21.15,21.16,21.06,21.08,329200.0,17.8876,17.896,17.8115,17.8284,329200.0
2012-11-13 14:20:00,21.08,21.09,21.03,21.07,486200.0,17.8284,17.8368,17.7861,17.8199,486200.0
2012-11-13 14:30:00,21.06,21.1,21.03,21.04,311400.0,17.8115,17.8453,17.7861,17.7946,311400.0
2012-11-13 14:40:00,21.04,21.07,21.02,21.07,343600.0,17.7946,17.8199,17.7776,17.8199,343600.0
2012-11-13 14:50:00,21.07,21.07,21.03,21.03,181400.0,17.8199,17.8199,17.7861,17.7861,181400.0
2012-11-13 15:00:00,21.03,21.06,21.03,21.04,238600.0,17.7861,17.8115,17.7861,17.7946,238600.0
2012-11-13 15:10:00,21.03,21.06,21.01,21.04,506800.0,17.7861,17.8115,17.7692,17.7946,506800.0
2012-11-13 15:20:00,21.05,21.07,21.03,21.04,555600.0,17.803,17.8199,17.7861,17.7946,555600.0
2012-11-13 15:30:00,21.04,21.05,20.98,21.0,1386400.0,17.7946,17.803,17.7438,17.7607,1386400.0
2012-11-13 15:40:00,21.0,21.02,20.97,21.0,2798000.0,17.7607,17.7776,17.7353,17.7607,2798000.0
2012-11-13 15:50:00,21.0,21.08,20.99,21.06,1791800.0,17.7607,17.8284,17.7523,17.8115,1791800.0
2012-11-14 09:30:00,21.03,21.08,20.88,20.99,730800.0,17.7861,17.8284,17.6592,17.7523,730800.0
2012-11-14 09:40:00,21.0,21.03,20.96,21.0,649800.0,17.7607,17.7861,17.7269,17.7607,649800.0
2012-11-14 09:50:00,21.0,21.04,20.98,21.01,379200.0,17.7607,17.7946,17.7438,17.7692,379200.0
2012-11-14 10:00:00,21.0,21.07,21.0,21.0,420600.0,17.7607,17.8199,17.7607,17.7607,420600.0
2012-11-14 10:10:00,21.01,21.03,21.0,21.0,529600.0,17.7692,17.7861,17.7607,17.7607,529600.0
2012-11-14 10:20:00,21.01,21.04,20.98,21.0,427400.0,17.7692,17.7946,17.7438,17.7607,427400.0
2012-11-14 10:30:00,21.0,21.01,20.91,20.93,471400.0,17.7607,17.7692,17.6846,17.7015,471400.0
2012-11-14 10:40:00,20.93,20.98,20.9,20.95,362000.0,17.7015,17.7438,17.6761,17.7184,362000.0
2012-11-14 10:50:00,20.95,20.96,20.88,20.96,876000.0,17.7184,17.7269,17.6592,17.7269,876000.0
2012-11-14 11:00:00,20.95,20.98,20.92,20.97,368600.0,17.7184,17.7438,17.6931,17.7353,368600.0
2012-11-14 11:10:00,20.97,21.0,20.96,20.99,287200.0,17.7353,17.7607,17.7269,17.7523,287200.0
2012-11-14 11:20:00,20.98,21.06,20.96,21.06,274000.0,17.7438,17.8115,17.7269,17.8115,274000.0
2012-11-14 11:30:00,21.06,21.07,20.91,20.94,652000.0,17.8115,17.8199,17.6846,17.71,652000.0
2012-11-14 11:40:00,20.94,21.06,20.93,21.05,411800.0,17.71,17.8115,17.7015,17.803,411800.0
2012-11-14 11:50:00,21.05,21.06,21.02,21.03,228200.0,17.803,17.8115,17.7776,17.7861,228200.0
2012-11-14 12:00:00,21.03,21.06,21.03,21.04,180600.0,17.7861,17.8115,17.7861,17.7946,180600.0
2012-11-14 12:10:00,21.04,21.05,21.0,21.02,255600.0,17.7946,17.803,17.7607,17.7776,255600.0
2012-11-14 12:20:00,21.02,21.03,21.0,21.0,160000.0,17.7776,17.7861,17.7607,17.7607,160000.0
2012-11-14 12:30:00,21.0,21.02,20.96,20.96,536800.0,17.7607,17.7776,17.7269,17.7269,536800.0
2012-11-14 12:40:00,20.96,21.02,20.95,21.01,204800.0,17.7269,17.7776,17.7184,17.7692,204800.0
2012-11-14 12:50:00,21.0,21.1,21.0,21.09,255800.0,17.7607,17.8453,17.7607,17.8368,255800.0
2012-11-14 13:00:00,21.09,21.1,21.06,21.07,244000.0,17.8368,17.8453,17.8115,17.8199,244000.0
2012-11-14 13:10:00,21.07,21.09,21.03,21.07,221600.0,17.8199,17.8368,17.7861,17.8199,221600.0
2012-11-14 13:20:00,21.06,21.07,21.04,21.05,183000.0,17.8115,17.8199,17.7946,17.803,183000.0
2012-11-14 13:30:00,21.05,21.08,21.04,21.06,332000.0,17.803,17.8284,17.7946,17.8115,332000.0
2012-11-14 13:40:00,21.07,21.08,21.04,21.07,243000.0,17.8199,17.8284,17.7946,17.8199,243000.0
2012-11-14 13:50:00,21.07,21.08,21.05,21.08,263000.0,17.8199,17.8284,17.803,17.8284,263000.0
2012-11-14 14:00:00,21.08,21.11,21.05,21.07,381600.0,17.8284,17.8538,17.803,17.8199,381600.0
2012-11-14 14:10:00,21.07,21.09,21.05,21.05,467000.0,17.8199,17.8368,17.803,17.803,467000.0
2012-11-14 14:20:00,21.05,21.1,21.05,21.09,291800.0,17.803,17.8453,17.803,17.8368,291800.0
2012-11-14 14:30:00,21.08,21.11,21.07,21.11,343800.0,17.8284,17.8538,17.8199,17.8538,343800.0
2012-11-14 14:40:00,21.11,21.13,21.08,21.11,334000.0,17.8538,17.8707,17.8284,17.8538,334000.0
2012-11-14 14:50:00,21.11,21.17,21.11,21.16,390800.0,17.8538,17.9045,17.8538,17.896,390800.0
2012-11-14 15:00:00,21.15,21.15,21.03,21.03,653600.0,17.8876,17.8876,17.7861,17.7861,653600.0
2012-11-14 15:10:00,21.03,21.06,21.0,21.0,585800.0,17.7861,17.8115,17.7607,17.7607,585800.0
2012-11-14 15:20:00,21.0,21.04,21.0,21.03,690400.0,17.7607,17.7946,17.7607,17.7861,690400.0
2012-11-14 15:30:00,21.03,21.04,21.01,21.03,790400.0,17.7861,17.7946,17.7692,17.7861,790400.0
2012-11-14 15:40:00,21.03,21.06,21.01,21.06,1129400.0,17.7861,17.8115,17.7692,17.8115,1129400.0
2012-11-14 15:50:00,21.06,21.06,20.99,21.05,1291000.0,17.8115,17.8115,17.7523,17.803,1291000.0
2012-11-15 09:30:00,20.99,20.99,20.74,20.84,688400.0,17.7523,17.7523,17.5408,17.6254,688400.0
2012-11-15 09:40:00,20.84,20.94,20.82,20.88,1418400.0,17.6254,17.71,17.6085,17.6592,1418400.0
2012-11-15 09:50:00,20.88,20.88,20.71,20.72,715800.0,17.6592,17.6592,17.5155,17.5239,715800.0
2012-11-15 10:00:00,20.72,20.87,20.67,20.85,730000.0,17.5239,17.6508,17.4816,17.6339,730000.0
2012-11-15 10:10:00,20.85,20.87,20.84,20.86,464400.0,17.6339,17.6508,17.6254,17.6423,464400.0
2012-11-15 10:20:00,20.86,20.86,20.73,20.75,579000.0,17.6423,17.6423,17.5324,17.5493,579000.0
2012-11-15 10:30:00,20.74,20.82,20.73,20.8,299400.0,17.5408,17.6085,17.5324,17.5916,299400.0
2012-11-15 10:40:00,20.8,20.81,20.76,20.79,226400.0,17.5916,17.6,17.5577,17.5831,226400.0
2012-11-15 10:50:00,20.8,20.83,20.77,20.78,651600.0,17.5916,17.6169,17.5662,17.5747,651600.0
2012-11-15 11:00:00,20.78,20.83,20.77,20.82,379000.0,17.5747,17.6169,17.5662,17.6085,379000.0
2012-11-15 11:10:00,20.82,20.85,20.79,20.81,286000.0,17.6085,17.6339,17.5831,17.6,286000.0
2012-11-15 11:20:00,20.81,20.87,20.81,20.85,347600.0,17.6,17.6508,17.6,17.6339,347600.0
2012-11-15 11:30:00,20.85,20.92,20.85,20.91,335000.0,17.6339,17.6931,17.6339,17.6846,335000.0
2012-11-15 11:40:00,20.91,20.93,20.86,20.87,284600.0,17.6846,17.7015,17.6423,17.6508,284600.0
2012-11-15 11:50:00,20.87,20.9,20.86,20.9,318600.0,17.6508,17.6761,17.6423,17.6761,318600.0
2012-11-15 12:00:00,20.9,20.92,20.88,20.9,154400.0,17.6761,17.6931,17.6592,17.6761,154400.0
2012-11-15 12:10:00,20.91,20.91,20.86,20.9,204800.0,17.6846,17.6846,17.6423,17.6761,204800.0
2012-11-15 12:20:00,20.9,20.91,20.87,20.9,156800.0,17.6761,17.6846,17.6508,17.6761,156800.0
2012-11-15 12:30:00,20.91,21.0,20.9,21.0,380200.0,17.6846,17.7607,17.6761,17.7607,380200.0
2012-11-15 12:40:00,21.0,21.1,20.98,21.08,665600.0,17.7607,17.8453,17.7438,17.8284,665600.0
2012-11-15 12:50:00,21.08,21.08,21.0,21.03,153200.0,17.8284,17.8284,17.7607,17.7861,153200.0
2012-11-15 13:00:00,21.02,21.05,20.96,21.03,355200.0,17.7776,17.803,17.7269,17.7861,355200.0
2012-11-15 13:10:00,21.03,21.06,21.0,21.0,133800.0,17.7861,17.8115,17.7607,17.7607,133800.0
2012-11-15 13:20:00,21.0,21.08,21.0,21.08,172400.0,17.7607,17.8284,17.7607,17.8284,172400.0
2012-11-15 13:30:00,21.08,21.08,20.99,21.04,239000.0,17.8284,17.8284,17.7523,17.7946,239000.0
2012-11-15 13:40:00,21.04,21.04,20.98,20.98,133600.0,17.7946,17.7946,17.7438,17.7438,133600.0
2012-11-15 13:50:00,20.99,21.04,20.99,21.02,169400.0,17.7523,17.7946,17.7523,17.7776,169400.0
2012-11-15 14:00:00,21.02,21.04,20.97,20.98,266600.0,17.7776,17.7946,17.7353,17.7438,266600.0
2012-11-15 14:10:00,20.98,20.98,20.92,20.93,370000.0,17.7438,17.7438,17.6931,17.7015,370000.0
2012-11-15 14:20:00,20.93,20.96,20.91,20.92,146600.0,17.7015,17.7269,17.6846,17.6931,146600.0
2012-11-15 14:30:00,20.92,20.92,20.86,20.89,191400.0,17.6931,17.6931,17.6423,17.6677,191400.0
2012-11-15 14:40:00,20.9,20.93,20.87,20.93,224400.0,17.6761,17.7015,17.6508,17.7015,224400.0
2012-11-15 14:50:00,20.93,20.93,20.86,20.86,323400.0,17.7015,17.7015,17.6423,17.6423,323400.0
2012-11-15 15:00:00,20.86,20.89,20.85,20.88,386000.0,17.6423,17.6677,17.6339,17.6592,386000.0
2012-11-15 15:10:00,20.88,20.9,20.87,20.9,224400.0,17.6592,17.6761,17.6508,17.6761,224400.0
2012-11-15 15:20:00,20.9,20.92,20.88,20.89,332400.0,17.6761,17.6931,17.6592,17.6677,332400.0
2012-11-15 15:30:00,20.89,20.94,20.86,20.94,444200.0,17.6677,17.71,17.6423,17.71,444200.0
2012-11-15 15:40:00,20.93,21.02,20.93,20.99,958400.0,17.7015,17.7776,17.7015,17.7523,958400.0
2012-11-15 15:50:00,20.99,21.01,20.97,21.0,1181400.0,17.7523,17.7692,17.7353,17.7607,1181400.0
2012-11-16 09:30:00,20.93,20.95,20.8,20.89,1780000.0,17.7015,17.7184,17.5916,17.6677,1780000.0
2012-11-16 09:40:00,20.89,21.05,20.86,21.0,825600.0,17.6677,17.803,17.6423,17.7607,825600.0
2012-11-16 09:50:00,21.0,21.07,20.98,21.05,405200.0,17.7607,17.8199,17.7438,17.803,405200.0
2012-11-16 10:00:00,21.05,21.06,20.99,21.04,273000.0,17.803,17.8115,17.7523,17.7946,273000.0
2012-11-16 10:10:00,21.04,21.11,21.03,21.08,388400.0,17.7946,17.8538,17.7861,17.8284,388400.0
2012-11-16 10:20:00,21.08,21.18,21.07,21.14,392800.0,17.8284,17.913,17.8199,17.8791,392800.0
2012-11-16 10:30:00,21.13,21.15,21.1,21.1,330200.0,17.8707,17.8876,17.8453,17.8453,330200.0
2012-11-16 10:40:00,21.1,21.11,21.06,21.07,418800.0,17.8453,17.8538,17.8115,17.8199,418800.0
2012-11-16 10:50:00,21.07,21.11,21.05,21.08,285600.0,17.8199,17.8538,17.803,17.8284,285600.0
2012-11-16 11:00:00,21.07,21.11,21.07,21.1,350600.0,17.8199,17.8538,17.8199,17.8453,350600.0
2012-11-16 11:10:00,21.1,21.11,21.07,21.08,418000.0,17.8453,17.8538,17.8199,17.8284,418000.0
2012-11-16 11:20:00,21.08,21.08,20.99,21.0,214400.0,17.8284,17.8284,17.7523,17.7607,214400.0
2012-11-16 11:30:00,21.01,21.08,21.01,21.06,236000.0,17.7692,17.8284,17.7692,17.8115,236000.0
2012-11-16 11:40:00,21.06,21.19,21.05,21.18,308000.0,17.8115,17.9214,17.803,17.913,308000.0
2012-11-16 11:50:00,21.18,21.23,21.16,21.22,336200.0,17.913,17.9552,17.896,17.9468,336200.0
2012-11-16 12:00:00,21.22,21.29,21.18,21.19,563600.0,17.9468,18.006,17.913,17.9214,563600.0
2012-11-16 12:10:00,21.18,21.22,21.17,21.18,177000.0,17.913,17.9468,17.9045,17.913,177000.0
2012-11-16 12:20:00,21.18,21.18,21.15,21.16,167600.0,17.913,17.913,17.8876,17.896,167600.0
2012-11-16 12:30:00,21.16,21.23,21.15,21.21,180600.0,17.896,17.9552,17.8876,17.9383,180600.0
2012-11-16 12:40:00,21.21,21.22,21.16,21.17,109800.0,17.9383,17.9468,17.896,17.9045,109800.0
2012-11-16 12:50:00,21.17,21.17,21.11,21.11,110200.0,17.9045,17.9045,17.8538,17.8538,110200.0
2012-11-16 13:00:00,21.13,21.15,21.11,21.15,233200.0,17.8707,17.8876,17.8538,17.8876,233200.0
2012-11-16 13:10:00,21.15,21.15,21.08,21.1,268400.0,17.8876,17.8876,17.8284,17.8453,268400.0
2012-11-16 13:20:00,21.09,21.13,21.08,21.11,220400.0,17.8368,17.8707,17.8284,17.8538,220400.0
2012-11-16 13:30:00,21.11,21.13,21.09,21.09,244000.0,17.8538,17.8707,17.8368,17.8368,244000.0
2012-11-16 13:40:00,21.09,21.11,21.08,21.11,115800.0,17.8368,17.8538,17.8284,17.8538,115800.0
2012-11-16 13:50:00,21.11,21.15,21.09,21.13,268400.0,17.8538,17.8876,17.8368,17.8707,268400.0
2012-11-16 14:00:00,21.13,21.18,21.11,21.17,422000.0,17.8707,17.913,17.8538,17.9045,422000.0
2012-11-16 14:10:00,21.16,21.18,21.15,21.15,303800.0,17.896,17.913,17.8876,17.8876,303800.0
2012-11-16 14:20:00,21.15,21.17,21.12,21.13,182600.0,17.8876,17.9045,17.8622,17.8707,182600.0
2012-11-16 14:30:00,21.13,21.15,21.1,21.14,431600.0,17.8707,17.8876,17.8453,17.8791,431600.0
2012-11-16 14:40:00,21.14,21.17,21.14,21.17,314800.0,17.8791,17.9045,17.8791,17.9045,314800.0
2012-11-16 14:50:00,21.17,21.24,21.16,21.22,390400.0,17.9045,17.9637,17.896,17.9468,390400.0
2012-11-16 15:00:00,21.22,21.25,21.19,21.24,554600.0,17.9468,17.9722,17.9214,17.9637,554600.0
2012-11-16 15:10:00,21.24,21.24,21.2,21.22,333200.0,17.9637,17.9637,17.9299,17.9468,333200.0
2012-11-16 15:20:00,21.21,21.24,21.18,21.2,224400.0,17.9383,17.9637,17.913,17.9299,224400.0
2012-11-16 15:30:00,21.2,21.25,21.19,21.24,382400.0,17.9299,17.9722,17.9214,17.9637,382400.0
2012-11-16 15:40:00,21.23,21.25,21.22,21.24,894000.0,17.9552,17.9722,17.9468,17.9637,894000.0
2012-11-16 15:50:00,21.24,21.28,21.22,21.23,1745400.0,17.9637,17.9975,17.9468,17.9552,1745400.0
2012-11-19 09:30:00,21.32,21.53,21.32,21.51,845200.0,18.0314,18.209,18.0314,18.1921,845200.0
2012-11-19 09:40:00,21.52,21.52,21.44,21.45,694600.0,18.2005,18.2005,18.1329,18.1413,694600.0
2012-11-19 09:50:00,21.46,21.54,21.43,21.54,568000.0,18.1498,18.2174,18.1244,18.2174,568000.0
2012-11-19 10:00:00,21.54,21.56,21.49,21.52,429200.0,18.2174,18.2343,18.1751,18.2005,429200.0
2012-11-19 10:10:00,21.52,21.62,21.52,21.61,577600.0,18.2005,18.2851,18.2005,18.2766,577600.0
2012-11-19 10:20:00,21.61,21.65,21.55,21.59,215800.0,18.2766,18.3105,18.2259,18.2597,215800.0
2012-11-19 10:30:00,21.59,21.67,21.58,21.66,377600.0,18.2597,18.3274,18.2513,18.3189,377600.0
2012-11-19 10:40:00,21.65,21.68,21.63,21.67,269800.0,18.3105,18.3358,18.2935,18.3274,269800.0
2012-11-19 10:50:00,21.67,21.72,21.64,21.71,548400.0,18.3274,18.3697,18.302,18.3612,548400.0
2012-11-19 11:00:00,21.71,21.78,21.69,21.78,553200.0,18.3612,18.4204,18.3443,18.4204,553200.0
2012-11-19 11:10:00,21.78,21.83,21.74,21.79,449400.0,18.4204,18.4627,18.3866,18.4289,449400.0
2012-11-19 11:20:00,21.79,21.87,21.79,21.87,411200.0,18.4289,18.4965,18.4289,18.4965,411200.0
2012-11-19 11:30:00,21.87,21.88,21.78,21.8,324800.0,18.4965,18.505,18.4204,18.4373,324800.0
2012-11-19 11:40:00,21.8,21.83,21.78,21.82,248800.0,18.4373,18.4627,18.4204,18.4542,248800.0
2012-11-19 11:50:00,21.82,21.9,21.82,21.9,289800.0,18.4542,18.5219,18.4542,18.5219,289800.0
2012-11-19 12:00:00,21.9,21.94,21.86,21.92,581400.0,18.5219,18.5557,18.4881,18.5388,581400.0
2012-11-19 12:10:00,21.93,21.93,21.89,21.93,146400.0,18.5473,18.5473,18.5134,18.5473,146400.0
2012-11-19 12:20:00,21.93,21.93,21.88,21.88,167600.0,18.5473,18.5473,18.505,18.505,167600.0
2012-11-19 12:30:00,21.88,21.9,21.86,21.87,147800.0,18.505,18.5219,18.4881,18.4965,147800.0
2012-11-19 12:40:00,21.87,21.9,21.85,21.85,227600.0,18.4965,18.5219,18.4796,18.4796,227600.0
2012-11-19 12:50:00,21.85,21.86,21.8,21.84,251400.0,18.4796,18.4881,18.4373,18.4711,251400.0
2012-11-19 13:00:00,21.84,21.89,21.83,21.86,346200.0,18.4711,18.5134,18.4627,18.4881,346200.0
2012-11-19 13:10:00,21.86,21.88,21.83,21.83,217000.0,18.4881,18.505,18.4627,18.4627,217000.0
2012-11-19 13:20:00,21.83,21.88,21.82,21.86,237800.0,18.4627,18.505,18.4542,18.4881,237800.0
2012-11-19 13:30:00,21.87,21.91,21.86,21.91,311800.0,18.4965,18.5304,18.4881,18.5304,311800.0
2012-11-19 13:40:00,21.91,21.92,21.88,21.88,326000.0,18.5304,18.5388,18.505,18.505,326000.0
2012-11-19 13:50:00,21.88,21.93,21.88,21.92,370000.0,18.505,18.5473,18.505,18.5388,370000.0
2012-11-19 14:00:00,21.93,21.99,21.92,21.97,415200.0,18.5473,18.598,18.5388,18.5811,415200.0
2012-11-19 14:10:00,21.97,21.97,21.91,21.93,293000.0,18.5811,18.5811,18.5304,18.5473,293000.0
2012-11-19 14:20:00,21.93,21.97,21.93,21.95,241800.0,18.5473,18.5811,18.5473,18.5642,241800.0
2012-11-19 14:30:00,21.93,21.96,21.87,21.9,419400.0,18.5473,18.5726,18.4965,18.5219,419400.0
2012-11-19 14:40:00,21.9,21.96,21.88,21.95,377000.0,18.5219,18.5726,18.505,18.5642,377000.0
2012-11-19 14:50:00,21.95,21.97,21.92,21.94,404200.0,18.5642,18.5811,18.5388,18.5557,404200.0
2012-11-19 15:00:00,21.94,21.94,21.91,21.92,276400.0,18.5557,18.5557,18.5304,18.5388,276400.0
2012-11-19 15:10:00,21.93,21.96,21.9,21.9,708800.0,18.5473,18.5726,18.5219,18.5219,708800.0
2012-11-19 15:20:00,21.9,21.95,21.9,21.93,479200.0,18.5219,18.5642,18.5219,18.5473,479200.0
2012-11-19 15:30:00,21.93,21.97,21.92,21.96,498600.0,18.5473,18.5811,18.5388,18.5726,498600.0
2012-11-19 15:40:00,21.96,22.01,21.95,22.0,1066200.0,18.5726,18.6149,18.5642,18.6065,1066200.0
2012-11-19 15:50:00,22.0,22.05,21.99,22.04,1344800.0,18.6065,18.6488,18.598,18.6403,1344800.0
2012-11-20 09:30:00,22.04,22.08,21.95,21.96,321000.0,18.6403,18.6741,18.5642,18.5726,321000.0
2012-11-20 09:40:00,21.97,22.04,21.93,22.04,248000.0,18.5811,18.6403,18.5473,18.6403,248000.0
2012-11-20 09:50:00,22.04,22.08,21.99,22.06,255200.0,18.6403,18.6741,18.598,18.6572,255200.0
2012-11-20 10:00:00,22.06,22.06,21.94,21.95,266400.0,18.6572,18.6572,18.5557,18.5642,266400.0
2012-11-20 10:10:00,21.95,22.06,21.94,22.02,306200.0,18.5642,18.6572,18.5557,18.6234,306200.0
2012-11-20 10:20:00,22.03,22.03,21.99,22.0,239400.0,18.6318,18.6318,18.598,18.6065,239400.0
2012-11-20 10:30:00,21.99,22.0,21.92,21.95,400800.0,18.598,18.6065,18.5388,18.5642,400800.0
2012-11-20 10:40:00,21.95,21.95,21.9,21.9,241000.0,18.5642,18.5642,18.5219,18.5219,241000.0
2012-11-20 10:50:00,21.91,21.91,21.8,21.8,617600.0,18.5304,18.5304,18.4373,18.4373,617600.0
2012-11-20 11:00:00,21.8,21.85,21.75,21.83,299400.0,18.4373,18.4796,18.395,18.4627,299400.0
2012-11-20 11:10:00,21.84,21.88,21.8,21.86,300800.0,18.4711,18.505,18.4373,18.4881,300800.0
2012-11-20 11:20:00,21.86,21.94,21.84,21.89,138800.0,18.4881,18.5557,18.4711,18.5134,138800.0
2012-11-20 11:30:00,21.9,21.93,21.86,21.87,186800.0,18.5219,18.5473,18.4881,18.4965,186800.0
2012-11-20 11:40:00,21.87,21.92,21.86,21.89,234000.0,18.4965,18.5388,18.4881,18.5134,234000.0
2012-11-20 11:50:00,21.88,21.92,21.86,21.86,289400.0,18.505,18.5388,18.4881,18.4881,289400.0
2012-11-20 12:00:00,21.86,21.89,21.8,21.82,297200.0,18.4881,18.5134,18.4373,18.4542,297200.0
2012-11-20 12:10:00,21.82,21.85,21.75,21.75,205000.0,18.4542,18.4796,18.395,18.395,205000.0
2012-11-20 12:20:00,21.76,21.79,21.71,21.73,326200.0,18.4035,18.4289,18.3612,18.3781,326200.0
2012-11-20 12:30:00,21.73,21.78,21.73,21.73,162200.0,18.3781,18.4204,18.3781,18.3781,162200.0
2012-11-20 12:40:00,21.73,21.75,21.67,21.68,423600.0,18.3781,18.395,18.3274,18.3358,423600.0
2012-11-20 12:50:00,21.68,21.71,21.67,21.68,384400.0,18.3358,18.3612,18.3274,18.3358,384400.0
2012-11-20 13:00:00,21.68,21.69,21.64,21.64,167200.0,18.3358,18.3443,18.302,18.302,167200.0
2012-11-20 13:10:00,21.64,21.69,21.58,21.66,289600.0,18.302,18.3443,18.2513,18.3189,289600.0
2012-11-20 13:20:00,21.67,21.73,21.62,21.62,311200.0,18.3274,18.3781,18.2851,18.2851,311200.0
2012-11-20 13:30:00,21.63,21.65,21.61,21.63,134400.0,18.2935,18.3105,18.2766,18.2935,134400.0
2012-11-20 13:40:00,21.63,21.71,21.62,21.69,135200.0,18.2935,18.3612,18.2851,18.3443,135200.0
2012-11-20 13:50:00,21.7,21.74,21.69,21.73,293800.0,18.3527,18.3866,18.3443,18.3781,293800.0
2012-11-20 14:00:00,21.73,21.74,21.69,21.71,213000.0,18.3781,18.3866,18.3443,18.3612,213000.0
2012-11-20 14:10:00,21.7,21.74,21.7,21.72,222400.0,18.3527,18.3866,18.3527,18.3697,222400.0
2012-11-20 14:20:00,21.72,21.76,21.72,21.75,232200.0,18.3697,18.4035,18.3697,18.395,232200.0
2012-11-20 14:30:00,21.75,21.75,21.73,21.74,266600.0,18.395,18.395,18.3781,18.3866,266600.0
2012-11-20 14:40:00,21.74,21.77,21.73,21.74,177000.0,18.3866,18.4119,18.3781,18.3866,177000.0
2012-11-20 14:50:00,21.74,21.75,21.73,21.74,168200.0,18.3866,18.395,18.3781,18.3866,168200.0
2012-11-20 15:00:00,21.75,21.77,21.72,21.75,473400.0,18.395,18.4119,18.3697,18.395,473400.0
2012-11-20 15:10:00,21.75,21.75,21.71,21.72,329600.0,18.395,18.395,18.3612,18.3697,329600.0
2012-11-20 15:20:00,21.72,21.73,21.69,21.71,220800.0,18.3697,18.3781,18.3443,18.3612,220800.0
2012-11-20 15:30:00,21.71,21.74,21.71,21.72,259200.0,18.3612,18.3866,18.3612,18.3697,259200.0
2012-11-20 15:40:00,21.72,21.74,21.7,21.71,391400.0,18.3697,18.3866,18.3527,18.3612,391400.0
2012-11-20 15:50:00,21.72,21.77,21.7,21.77,694400.0,18.3697,18.4119,18.3527,18.4119,694400.0
2012-11-21 09:30:00,21.84,21.96,21.73,21.93,331000.0,18.4711,18.5726,18.3781,18.5473,331000.0
2012-11-21 09:40:00,21.94,21.96,21.77,21.82,244800.0,18.5557,18.5726,18.4119,18.4542,244800.0
2012-11-21 09:50:00,21.82,21.86,21.82,21.83,144000.0,18.4542,18.4881,18.4542,18.4627,144000.0
2012-11-21 10:00:00,21.83,21.84,21.7,21.71,191400.0,18.4627,18.4711,18.3527,18.3612,191400.0
2012-11-21 10:10:00,21.71,21.75,21.71,21.73,186200.0,18.3612,18.395,18.3612,18.3781,186200.0
2012-11-21 10:20:00,21.74,21.75,21.64,21.67,200200.0,18.3866,18.395,18.302,18.3274,200200.0
2012-11-21 10:30:00,21.67,21.7,21.66,21.67,152200.0,18.3274,18.3527,18.3189,18.3274,152200.0
2012-11-21 10:40:00,21.67,21.72,21.66,21.68,157800.0,18.3274,18.3697,18.3189,18.3358,157800.0
2012-11-21 10:50:00,21.68,21.73,21.66,21.71,145600.0,18.3358,18.3781,18.3189,18.3612,145600.0
2012-11-21 11:00:00,21.71,21.72,21.66,21.7,167400.0,18.3612,18.3697,18.3189,18.3527,167400.0
2012-11-21 11:10:00,21.7,21.72,21.68,21.69,176800.0,18.3527,18.3697,18.3358,18.3443,176800.0
2012-11-21 11:20:00,21.69,21.7,21.64,21.66,167600.0,18.3443,18.3527,18.302,18.3189,167600.0
2012-11-21 11:30:00,21.66,21.67,21.62,21.64,166400.0,18.3189,18.3274,18.2851,18.302,166400.0
2012-11-21 11:40:00,21.65,21.67,21.63,21.64,193400.0,18.3105,18.3274,18.2935,18.302,193400.0
2012-11-21 11:50:00,21.65,21.66,21.61,21.64,190200.0,18.3105,18.3189,18.2766,18.302,190200.0
2012-11-21 12:00:00,21.65,21.68,21.62,21.67,208600.0,18.3105,18.3358,18.2851,18.3274,208600.0
2012-11-21 12:10:00,21.67,21.72,21.66,21.71,349800.0,18.3274,18.3697,18.3189,18.3612,349800.0
2012-11-21 12:20:00,21.7,21.78,21.7,21.78,271600.0,18.3527,18.4204,18.3527,18.4204,271600.0
2012-11-21 12:30:00,21.78,21.8,21.76,21.77,181000.0,18.4204,18.4373,18.4035,18.4119,181000.0
2012-11-21 12:40:00,21.77,21.78,21.75,21.78,155400.0,18.4119,18.4204,18.395,18.4204,155400.0
2012-11-21 12:50:00,21.77,21.77,21.71,21.72,321800.0,18.4119,18.4119,18.3612,18.3697,321800.0
2012-11-21 13:00:00,21.72,21.74,21.68,21.68,182400.0,18.3697,18.3866,18.3358,18.3358,182400.0
2012-11-21 13:10:00,21.68,21.72,21.68,21.71,102600.0,18.3358,18.3697,18.3358,18.3612,102600.0
2012-11-21 13:20:00,21.71,21.73,21.7,21.72,85800.0,18.3612,18.3781,18.3527,18.3697,85800.0
2012-11-21 13:30:00,21.72,21.75,21.71,21.75,80200.0,18.3697,18.395,18.3612,18.395,80200.0
2012-11-21 13:40:00,21.75,21.75,21.72,21.75,83800.0,18.395,18.395,18.3697,18.395,83800.0
2012-11-21 13:50:00,21.75,21.76,21.73,21.75,115800.0,18.395,18.4035,18.3781,18.395,115800.0
2012-11-21 14:00:00,21.75,21.79,21.75,21.79,134200.0,18.395,18.4289,18.395,18.4289,134200.0
2012-11-21 14:10:00,21.78,21.79,21.74,21.75,100600.0,18.4204,18.4289,18.3866,18.395,100600.0
2012-11-21 14:20:00,21.75,21.75,21.7,21.73,125600.0,18.395,18.395,18.3527,18.3781,125600.0
2012-11-21 14:30:00,21.73,21.74,21.7,21.71,107600.0,18.3781,18.3866,18.3527,18.3612,107600.0
2012-11-21 14:40:00,21.71,21.71,21.69,21.7,118600.0,18.3612,18.3612,18.3443,18.3527,118600.0
2012-11-21 14:50:00,21.7,21.71,21.67,21.68,311200.0,18.3527,18.3612,18.3274,18.3358,311200.0
2012-11-21 15:00:00,21.68,21.71,21.68,21.7,110000.0,18.3358,18.3612,18.3358,18.3527,110000.0
2012-11-21 15:10:00,21.7,21.73,21.68,21.73,197000.0,18.3527,18.3781,18.3358,18.3781,197000.0
2012-11-21 15:20:00,21.72,21.73,21.67,21.68,215600.0,18.3697,18.3781,18.3274,18.3358,215600.0
2012-11-21 15:30:00,21.68,21.71,21.67,21.7,205800.0,18.3358,18.3612,18.3274,18.3527,205800.0
2012-11-21 15:40:00,21.7,21.73,21.7,21.71,313000.0,18.3527,18.3781,18.3527,18.3612,313000.0
2012-11-21 15:50:00,21.71,21.74,21.7,21.73,457400.0,18.3612,18.3866,18.3527,18.3781,457400.0
2012-11-23 09:30:00,21.88,21.91,21.74,21.74,286000.0,18.505,18.5304,18.3866,18.3866,286000.0
2012-11-23 09:40:00,21.74,21.74,21.61,21.67,308000.0,18.3866,18.3866,18.2766,18.3274,308000.0
2012-11-23 09:50:00,21.67,21.77,21.66,21.77,116200.0,18.3274,18.4119,18.3189,18.4119,116200.0
2012-11-23 10:00:00,21.77,21.82,21.75,21.79,215800.0,18.4119,18.4542,18.395,18.4289,215800.0
2012-11-23 10:10:00,21.79,21.84,21.79,21.84,123800.0,18.4289,18.4711,18.4289,18.4711,123800.0
2012-11-23 10:20:00,21.83,21.87,21.83,21.85,147000.0,18.4627,18.4965,18.4627,18.4796,147000.0
2012-11-23 10:30:00,21.86,21.86,21.81,21.81,131000.0,18.4881,18.4881,18.4458,18.4458,131000.0
2012-11-23 10:40:00,21.81,21.84,21.77,21.78,115800.0,18.4458,18.4711,18.4119,18.4204,115800.0
2012-11-23 10:50:00,21.78,21.79,21.75,21.78,81400.0,18.4204,18.4289,18.395,18.4204,81400.0
2012-11-23 11:00:00,21.78,21.8,21.77,21.8,155200.0,18.4204,18.4373,18.4119,18.4373,155200.0
2012-11-23 11:10:00,21.79,21.8,21.77,21.77,79200.0,18.4289,18.4373,18.4119,18.4119,79200.0
2012-11-23 11:20:00,21.77,21.78,21.75,21.75,105600.0,18.4119,18.4204,18.395,18.395,105600.0
2012-11-23 11:30:00,21.76,21.79,21.75,21.79,126200.0,18.4035,18.4289,18.395,18.4289,126200.0
2012-11-23 11:40:00,21.79,21.81,21.79,21.81,80400.0,18.4289,18.4458,18.4289,18.4458,80400.0
2012-11-23 11:50:00,21.81,21.84,21.8,21.82,130600.0,18.4458,18.4711,18.4373,18.4542,130600.0
2012-11-23 12:00:00,21.82,21.84,21.78,21.78,152800.0,18.4542,18.4711,18.4204,18.4204,152800.0
2012-11-23 12:10:00,21.79,21.8,21.76,21.76,95400.0,18.4289,18.4373,18.4035,18.4035,95400.0
2012-11-23 12:20:00,21.76,21.79,21.75,21.79,126400.0,18.4035,18.4289,18.395,18.4289,126400.0
2012-11-23 12:30:00,21.79,21.86,21.78,21.85,168200.0,18.4289,18.4881,18.4204,18.4796,168200.0
2012-11-23 12:40:00,21.86,21.9,21.84,21.9,218600.0,18.4881,18.5219,18.4711,18.5219,218600.0
2012-11-23 12:50:00,21.9,21.96,21.89,21.96,393400.0,18.5219,18.5726,18.5134,18.5726,393400.0
2012-11-26 09:30:00,21.91,21.95,21.81,21.83,308600.0,18.5304,18.5642,18.4458,18.4627,308600.0
2012-11-26 09:40:00,21.83,21.86,21.79,21.83,300600.0,18.4627,18.4881,18.4289,18.4627,300600.0
2012-11-26 09:50:00,21.83,21.88,21.8,21.83,175200.0,18.4627,18.505,18.4373,18.4627,175200.0
2012-11-26 10:00:00,21.83,21.84,21.74,21.75,203800.0,18.4627,18.4711,18.3866,18.395,203800.0
2012-11-26 10:10:00,21.75,21.77,21.66,21.67,234800.0,18.395,18.4119,18.3189,18.3274,234800.0
2012-11-26 10:20:00,21.66,21.67,21.61,21.65,204800.0,18.3189,18.3274,18.2766,18.3105,204800.0
2012-11-26 10:30:00,21.65,21.7,21.65,21.68,189400.0,18.3105,18.3527,18.3105,18.3358,189400.0
2012-11-26 10:40:00,21.68,21.71,21.65,21.68,203600.0,18.3358,18.3612,18.3105,18.3358,203600.0
2012-11-26 10:50:00,21.68,21.69,21.6,21.6,372200.0,18.3358,18.3443,18.2682,18.2682,372200.0
2012-11-26 11:00:00,21.6,21.61,21.54,21.6,285600.0,18.2682,18.2766,18.2174,18.2682,285600.0
2012-11-26 11:10:00,21.61,21.62,21.58,21.58,155800.0,18.2766,18.2851,18.2513,18.2513,155800.0
2012-11-26 11:20:00,21.58,21.61,21.56,21.56,165000.0,18.2513,18.2766,18.2343,18.2343,165000.0
2012-11-26 11:30:00,21.56,21.67,21.56,21.66,191200.0,18.2343,18.3274,18.2343,18.3189,191200.0
2012-11-26 11:40:00,21.66,21.68,21.64,21.67,133800.0,18.3189,18.3358,18.302,18.3274,133800.0
2012-11-26 11:50:00,21.67,21.68,21.66,21.67,77200.0,18.3274,18.3358,18.3189,18.3274,77200.0
2012-11-26 12:00:00,21.68,21.68,21.61,21.61,162200.0,18.3358,18.3358,18.2766,18.2766,162200.0
2012-11-26 12:10:00,21.62,21.63,21.6,21.61,211000.0,18.2851,18.2935,18.2682,18.2766,211000.0
2012-11-26 12:20:00,21.61,21.63,21.56,21.58,423400.0,18.2766,18.2935,18.2343,18.2513,423400.0
2012-11-26 12:30:00,21.58,21.6,21.53,21.59,224000.0,18.2513,18.2682,18.209,18.2597,224000.0
2012-11-26 12:40:00,21.59,21.62,21.56,21.62,122800.0,18.2597,18.2851,18.2343,18.2851,122800.0
2012-11-26 12:50:00,21.62,21.64,21.59,21.6,104200.0,18.2851,18.302,18.2597,18.2682,104200.0
2012-11-26 13:00:00,21.6,21.61,21.57,21.58,183600.0,18.2682,18.2766,18.2428,18.2513,183600.0
2012-11-26 13:10:00,21.59,21.64,21.57,21.61,210000.0,18.2597,18.302,18.2428,18.2766,210000.0
2012-11-26 13:20:00,21.61,21.66,21.61,21.61,74600.0,18.2766,18.3189,18.2766,18.2766,74600.0
2012-11-26 13:30:00,21.62,21.66,21.61,21.65,142800.0,18.2851,18.3189,18.2766,18.3105,142800.0
2012-11-26 13:40:00,21.65,21.66,21.63,21.63,136000.0,18.3105,18.3189,18.2935,18.2935,136000.0
2012-11-26 13:50:00,21.63,21.63,21.57,21.57,122400.0,18.2935,18.2935,18.2428,18.2428,122400.0
2012-11-26 14:00:00,21.57,21.61,21.56,21.61,245200.0,18.2428,18.2766,18.2343,18.2766,245200.0
2012-11-26 14:10:00,21.61,21.65,21.6,21.6,189200.0,18.2766,18.3105,18.2682,18.2682,189200.0
2012-11-26 14:20:00,21.6,21.61,21.57,21.6,183800.0,18.2682,18.2766,18.2428,18.2682,183800.0
2012-11-26 14:30:00,21.6,21.63,21.6,21.63,82200.0,18.2682,18.2935,18.2682,18.2935,82200.0
2012-11-26 14:40:00,21.63,21.65,21.61,21.64,254200.0,18.2935,18.3105,18.2766,18.302,254200.0
2012-11-26 14:50:00,21.64,21.71,21.64,21.71,424000.0,18.302,18.3612,18.302,18.3612,424000.0
2012-11-26 15:00:00,21.71,21.75,21.71,21.73,300000.0,18.3612,18.395,18.3612,18.3781,300000.0
2012-11-26 15:10:00,21.72,21.73,21.68,21.68,177200.0,18.3697,18.3781,18.3358,18.3358,177200.0
2012-11-26 15:20:00,21.68,21.74,21.68,21.74,229600.0,18.3358,18.3866,18.3358,18.3866,229600.0
2012-11-26 15:30:00,21.74,21.74,21.68,21.71,334400.0,18.3866,18.3866,18.3358,18.3612,334400.0
2012-11-26 15:40:00,21.71,21.75,21.71,21.74,454000.0,18.3612,18.395,18.3612,18.3866,454000.0
2012-11-26 15:50:00,21.74,21.77,21.71,21.77,741000.0,18.3866,18.4119,18.3612,18.4119,741000.0
2012-11-27 09:30:00,21.71,21.74,21.67,21.74,267600.0,18.3612,18.3866,18.3274,18.3866,267600.0
2012-11-27 09:40:00,21.74,21.8,21.74,21.79,113200.0,18.3866,18.4373,18.3866,18.4289,113200.0
2012-11-27 09:50:00,21.79,21.8,21.7,21.72,143800.0,18.4289,18.4373,18.3527,18.3697,143800.0
2012-11-27 10:00:00,21.72,21.74,21.65,21.71,287400.0,18.3697,18.3866,18.3105,18.3612,287400.0
2012-11-27 10:10:00,21.72,21.74,21.67,21.67,218800.0,18.3697,18.3866,18.3274,18.3274,218800.0
2012-11-27 10:20:00,21.67,21.69,21.65,21.67,250000.0,18.3274,18.3443,18.3105,18.3274,250000.0
2012-11-27 10:30:00,21.66,21.71,21.64,21.7,206200.0,18.3189,18.3612,18.302,18.3527,206200.0
2012-11-27 10:40:00,21.7,21.74,21.68,21.71,236200.0,18.3527,18.3866,18.3358,18.3612,236200.0
2012-11-27 10:50:00,21.72,21.73,21.68,21.7,200600.0,18.3697,18.3781,18.3358,18.3527,200600.0
2012-11-27 11:00:00,21.7,21.73,21.69,21.71,194200.0,18.3527,18.3781,18.3443,18.3612,194200.0
2012-11-27 11:10:00,21.71,21.72,21.67,21.67,105200.0,18.3612,18.3697,18.3274,18.3274,105200.0
2012-11-27 11:20:00,21.67,21.7,21.64,21.67,167800.0,18.3274,18.3527,18.302,18.3274,167800.0
2012-11-27 11:30:00,21.67,21.73,21.65,21.73,109600.0,18.3274,18.3781,18.3105,18.3781,109600.0
2012-11-27 11:40:00,21.73,21.74,21.7,21.7,139200.0,18.3781,18.3866,18.3527,18.3527,139200.0
2012-11-27 11:50:00,21.7,21.75,21.68,21.75,304800.0,18.3527,18.395,18.3358,18.395,304800.0
2012-11-27 12:00:00,21.75,21.78,21.73,21.74,88600.0,18.395,18.4204,18.3781,18.3866,88600.0
2012-11-27 12:10:00,21.74,21.74,21.68,21.69,76000.0,18.3866,18.3866,18.3358,18.3443,76000.0
2012-11-27 12:20:00,21.69,21.72,21.68,21.7,91800.0,18.3443,18.3697,18.3358,18.3527,91800.0
2012-11-27 12:30:00,21.7,21.72,21.68,21.7,123400.0,18.3527,18.3697,18.3358,18.3527,123400.0
2012-11-27 12:40:00,21.7,21.72,21.7,21.71,99600.0,18.3527,18.3697,18.3527,18.3612,99600.0
2012-11-27 12:50:00,21.71,21.74,21.7,21.73,127000.0,18.3612,18.3866,18.3527,18.3781,127000.0
2012-11-27 13:00:00,21.73,21.73,21.68,21.72,88200.0,18.3781,18.3781,18.3358,18.3697,88200.0
2012-11-27 13:10:00,21.73,21.75,21.7,21.73,158400.0,18.3781,18.395,18.3527,18.3781,158400.0
2012-11-27 13:20:00,21.73,21.73,21.68,21.7,110600.0,18.3781,18.3781,18.3358,18.3527,110600.0
2012-11-27 13:30:00,21.7,21.73,21.7,21.71,177800.0,18.3527,18.3781,18.3527,18.3612,177800.0
2012-11-27 13:40:00,21.71,21.73,21.7,21.72,111200.0,18.3612,18.3781,18.3527,18.3697,111200.0
2012-11-27 13:50:00,21.72,21.72,21.68,21.7,74600.0,18.3697,18.3697,18.3358,18.3527,74600.0
2012-11-27 14:00:00,21.7,21.7,21.66,21.68,90800.0,18.3527,18.3527,18.3189,18.3358,90800.0
2012-11-27 14:10:00,21.68,21.7,21.67,21.68,140400.0,18.3358,18.3527,18.3274,18.3358,140400.0
2012-11-27 14:20:00,21.68,21.7,21.59,21.61,215800.0,18.3358,18.3527,18.2597,18.2766,215800.0
2012-11-27 14:30:00,21.61,21.63,21.56,21.6,269000.0,18.2766,18.2935,18.2343,18.2682,269000.0
2012-11-27 14:40:00,21.6,21.64,21.56,21.6,136200.0,18.2682,18.302,18.2343,18.2682,136200.0
2012-11-27 14:50:00,21.6,21.63,21.58,21.59,113600.0,18.2682,18.2935,18.2513,18.2597,113600.0
2012-11-27 15:00:00,21.59,21.64,21.58,21.59,355800.0,18.2597,18.302,18.2513,18.2597,355800.0
2012-11-27 15:10:00,21.59,21.61,21.56,21.59,278600.0,18.2597,18.2766,18.2343,18.2597,278600.0
2012-11-27 15:20:00,21.59,21.61,21.57,21.59,243200.0,18.2597,18.2766,18.2428,18.2597,243200.0
2012-11-27 15:30:00,21.59,21.61,21.53,21.55,345400.0,18.2597,18.2766,18.209,18.2259,345400.0
2012-11-27 15:40:00,21.55,21.59,21.55,21.59,413400.0,18.2259,18.2597,18.2259,18.2597,413400.0
2012-11-27 15:50:00,21.59,21.59,21.52,21.54,667600.0,18.2597,18.2597,18.2005,18.2174,667600.0
2012-11-28 09:30:00,21.53,21.63,21.5,21.62,267400.0,18.209,18.2935,18.1836,18.2851,267400.0
2012-11-28 09:40:00,21.62,21.66,21.56,21.58,176200.0,18.2851,18.3189,18.2343,18.2513,176200.0
2012-11-28 09:50:00,21.57,21.61,21.56,21.58,198000.0,18.2428,18.2766,18.2343,18.2513,198000.0
2012-11-28 10:00:00,21.58,21.58,21.42,21.44,234800.0,18.2513,18.2513,18.1159,18.1329,234800.0
2012-11-28 10:10:00,21.45,21.53,21.45,21.5,185400.0,18.1413,18.209,18.1413,18.1836,185400.0
2012-11-28 10:20:00,21.5,21.61,21.5,21.54,258800.0,18.1836,18.2766,18.1836,18.2174,258800.0
2012-11-28 10:30:00,21.54,21.68,21.54,21.67,188400.0,18.2174,18.3358,18.2174,18.3274,188400.0
2012-11-28 10:40:00,21.67,21.72,21.66,21.68,264600.0,18.3274,18.3697,18.3189,18.3358,264600.0
2012-11-28 10:50:00,21.68,21.7,21.61,21.65,413400.0,18.3358,18.3527,18.2766,18.3105,413400.0
2012-11-28 11:00:00,21.65,21.69,21.63,21.65,193600.0,18.3105,18.3443,18.2935,18.3105,193600.0
2012-11-28 11:10:00,21.65,21.68,21.63,21.67,365000.0,18.3105,18.3358,18.2935,18.3274,365000.0
2012-11-28 11:20:00,21.67,21.71,21.67,21.71,204400.0,18.3274,18.3612,18.3274,18.3612,204400.0
2012-11-28 11:30:00,21.71,21.71,21.64,21.65,127800.0,18.3612,18.3612,18.302,18.3105,127800.0
2012-11-28 11:40:00,21.65,21.67,21.63,21.66,76200.0,18.3105,18.3274,18.2935,18.3189,76200.0
2012-11-28 11:50:00,21.66,21.69,21.61,21.65,188600.0,18.3189,18.3443,18.2766,18.3105,188600.0
2012-11-28 12:00:00,21.64,21.65,21.59,21.62,116600.0,18.302,18.3105,18.2597,18.2851,116600.0
2012-11-28 12:10:00,21.61,21.7,21.61,21.68,189200.0,18.2766,18.3527,18.2766,18.3358,189200.0
2012-11-28 12:20:00,21.69,21.74,21.67,21.72,116200.0,18.3443,18.3866,18.3274,18.3697,116200.0
2012-11-28 12:30:00,21.72,21.75,21.72,21.74,154200.0,18.3697,18.395,18.3697,18.3866,154200.0
2012-11-28 12:40:00,21.74,21.79,21.73,21.78,224200.0,18.3866,18.4289,18.3781,18.4204,224200.0
2012-11-28 12:50:00,21.78,21.8,21.77,21.78,159200.0,18.4204,18.4373,18.4119,18.4204,159200.0
2012-11-28 13:00:00,21.78,21.8,21.78,21.79,169000.0,18.4204,18.4373,18.4204,18.4289,169000.0
2012-11-28 13:10:00,21.79,21.83,21.79,21.81,124200.0,18.4289,18.4627,18.4289,18.4458,124200.0
2012-11-28 13:20:00,21.82,21.82,21.8,21.8,147000.0,18.4542,18.4542,18.4373,18.4373,147000.0
2012-11-28 13:30:00,21.8,21.85,21.79,21.81,210400.0,18.4373,18.4796,18.4289,18.4458,210400.0
2012-11-28 13:40:00,21.81,21.86,21.81,21.85,145800.0,18.4458,18.4881,18.4458,18.4796,145800.0
2012-11-28 13:50:00,21.85,21.88,21.84,21.85,185800.0,18.4796,18.505,18.4711,18.4796,185800.0
2012-11-28 14:00:00,21.86,21.87,21.83,21.86,254200.0,18.4881,18.4965,18.4627,18.4881,254200.0
2012-11-28 14:10:00,21.86,21.9,21.85,21.88,444600.0,18.4881,18.5219,18.4796,18.505,444600.0
2012-11-28 14:20:00,21.88,21.89,21.84,21.89,233600.0,18.505,18.5134,18.4711,18.5134,233600.0
2012-11-28 14:30:00,21.88,21.89,21.85,21.86,212800.0,18.505,18.5134,18.4796,18.4881,212800.0
2012-11-28 14:40:00,21.85,21.88,21.85,21.87,138000.0,18.4796,18.505,18.4796,18.4965,138000.0
2012-11-28 14:50:00,21.87,21.88,21.84,21.86,132000.0,18.4965,18.505,18.4711,18.4881,132000.0
2012-11-28 15:00:00,21.86,21.94,21.86,21.92,523800.0,18.4881,18.5557,18.4881,18.5388,523800.0
2012-11-28 15:10:00,21.91,21.97,21.91,21.95,460600.0,18.5304,18.5811,18.5304,18.5642,460600.0
2012-11-28 15:20:00,21.96,22.0,21.96,22.0,501200.0,18.5726,18.6065,18.5726,18.6065,501200.0
2012-11-28 15:30:00,22.0,22.0,21.96,21.99,475400.0,18.6065,18.6065,18.5726,18.598,475400.0
2012-11-28 15:40:00,21.99,22.03,21.98,22.03,721000.0,18.598,18.6318,18.5896,18.6318,721000.0
2012-11-28 15:50:00,22.02,22.06,22.02,22.03,952000.0,18.6234,18.6572,18.6234,18.6318,952000.0
2012-11-29 09:30:00,21.91,21.97,21.73,21.95,625000.0,18.5304,18.5811,18.3781,18.5642,625000.0
2012-11-29 09:40:00,21.95,22.0,21.92,22.0,469600.0,18.5642,18.6065,18.5388,18.6065,469600.0
2012-11-29 09:50:00,22.0,22.08,21.98,22.06,400000.0,18.6065,18.6741,18.5896,18.6572,400000.0
2012-11-29 10:00:00,22.07,22.11,21.98,22.0,326600.0,18.6657,18.6995,18.5896,18.6065,326600.0
2012-11-29 10:10:00,22.0,22.04,21.98,21.99,237600.0,18.6065,18.6403,18.5896,18.598,237600.0
2012-11-29 10:20:00,22.0,22.01,21.96,22.0,269600.0,18.6065,18.6149,18.5726,18.6065,269600.0
2012-11-29 10:30:00,22.0,22.0,21.93,21.95,218600.0,18.6065,18.6065,18.5473,18.5642,218600.0
2012-11-29 10:40:00,21.95,22.0,21.91,21.99,247200.0,18.5642,18.6065,18.5304,18.598,247200.0
2012-11-29 10:50:00,21.98,22.0,21.95,21.95,436800.0,18.5896,18.6065,18.5642,18.5642,436800.0
2012-11-29 11:00:00,21.94,22.0,21.93,21.99,137200.0,18.5557,18.6065,18.5473,18.598,137200.0
2012-11-29 11:10:00,21.99,22.02,21.99,22.02,183400.0,18.598,18.6234,18.598,18.6234,183400.0
2012-11-29 11:20:00,22.02,22.03,21.98,22.01,125000.0,18.6234,18.6318,18.5896,18.6149,125000.0
2012-11-29 11:30:00,22.01,22.03,21.96,21.98,150400.0,18.6149,18.6318,18.5726,18.5896,150400.0
2012-11-29 11:40:00,21.98,21.98,21.85,21.92,531000.0,18.5896,18.5896,18.4796,18.5388,531000.0
2012-11-29 11:50:00,21.92,21.93,21.9,21.93,147400.0,18.5388,18.5473,18.5219,18.5473,147400.0
2012-11-29 12:00:00,21.93,21.96,21.9,21.95,123600.0,18.5473,18.5726,18.5219,18.5642,123600.0
2012-11-29 12:10:00,21.95,22.03,21.95,22.01,223200.0,18.5642,18.6318,18.5642,18.6149,223200.0
2012-11-29 12:20:00,22.0,22.06,21.99,22.04,321600.0,18.6065,18.6572,18.598,18.6403,321600.0
2012-11-29 12:30:00,22.04,22.05,22.0,22.01,284800.0,18.6403,18.6488,18.6065,18.6149,284800.0
2012-11-29 12:40:00,22.02,22.03,21.99,22.02,128200.0,18.6234,18.6318,18.598,18.6234,128200.0
2012-11-29 12:50:00,22.02,22.05,22.02,22.04,128600.0,18.6234,18.6488,18.6234,18.6403,128600.0
2012-11-29 13:00:00,22.05,22.07,22.04,22.06,125000.0,18.6488,18.6657,18.6403,18.6572,125000.0
2012-11-29 13:10:00,22.06,22.1,22.04,22.09,110000.0,18.6572,18.691,18.6403,18.6826,110000.0
2012-11-29 13:20:00,22.09,22.11,22.09,22.1,144200.0,18.6826,18.6995,18.6826,18.691,144200.0
2012-11-29 13:30:00,22.11,22.15,22.11,22.11,227800.0,18.6995,18.7333,18.6995,18.6995,227800.0
2012-11-29 13:40:00,22.11,22.13,22.08,22.09,189000.0,18.6995,18.7164,18.6741,18.6826,189000.0
2012-11-29 13:50:00,22.09,22.13,22.09,22.11,115000.0,18.6826,18.7164,18.6826,18.6995,115000.0
2012-11-29 14:00:00,22.11,22.13,22.1,22.11,150600.0,18.6995,18.7164,18.691,18.6995,150600.0
2012-11-29 14:10:00,22.11,22.13,22.1,22.11,177000.0,18.6995,18.7164,18.691,18.6995,177000.0
2012-11-29 14:20:00,22.11,22.14,22.11,22.14,146400.0,18.6995,18.7249,18.6995,18.7249,146400.0
2012-11-29 14:30:00,22.13,22.16,22.12,22.14,179400.0,18.7164,18.7418,18.708,18.7249,179400.0
2012-11-29 14:40:00,22.14,22.17,22.11,22.15,210600.0,18.7249,18.7502,18.6995,18.7333,210600.0
2012-11-29 14:50:00,22.15,22.17,22.14,22.14,192800.0,18.7333,18.7502,18.7249,18.7249,192800.0
2012-11-29 15:00:00,22.14,22.14,22.08,22.09,234600.0,18.7249,18.7249,18.6741,18.6826,234600.0
2012-11-29 15:10:00,22.08,22.09,22.06,22.08,224400.0,18.6741,18.6826,18.6572,18.6741,224400.0
2012-11-29 15:20:00,22.08,22.1,22.02,22.04,441000.0,18.6741,18.691,18.6234,18.6403,441000.0
2012-11-29 15:30:00,22.04,22.07,22.03,22.06,321800.0,18.6403,18.6657,18.6318,18.6572,321800.0
2012-11-29 15:40:00,22.06,22.11,22.05,22.08,492400.0,18.6572,18.6995,18.6488,18.6741,492400.0
2012-11-29 15:50:00,22.08,22.09,22.03,22.07,635200.0,18.6741,18.6826,18.6318,18.6657,635200.0
2012-11-30 09:30:00,22.02,22.09,21.98,21.98,296000.0,18.6234,18.6826,18.5896,18.5896,296000.0
2012-11-30 09:40:00,21.98,22.04,21.97,22.01,220400.0,18.5896,18.6403,18.5811,18.6149,220400.0
2012-11-30 09:50:00,22.01,22.12,22.0,22.11,218400.0,18.6149,18.708,18.6065,18.6995,218400.0
2012-11-30 10:00:00,22.11,22.21,22.11,22.18,311000.0,18.6995,18.7841,18.6995,18.7587,311000.0
2012-11-30 10:10:00,22.18,22.25,22.18,22.19,415600.0,18.7587,18.8179,18.7587,18.7672,415600.0
2012-11-30 10:20:00,22.2,22.22,22.18,22.21,153200.0,18.7756,18.7925,18.7587,18.7841,153200.0
2012-11-30 10:30:00,22.21,22.21,22.16,22.16,179000.0,18.7841,18.7841,18.7418,18.7418,179000.0
2012-11-30 10:40:00,22.17,22.2,22.11,22.12,347400.0,18.7502,18.7756,18.6995,18.708,347400.0
2012-11-30 10:50:00,22.11,22.17,22.09,22.17,217800.0,18.6995,18.7502,18.6826,18.7502,217800.0
2012-11-30 11:00:00,22.17,22.2,22.14,22.15,195600.0,18.7502,18.7756,18.7249,18.7333,195600.0
2012-11-30 11:10:00,22.15,22.19,22.15,22.17,163600.0,18.7333,18.7672,18.7333,18.7502,163600.0
2012-11-30 11:20:00,22.17,22.2,22.14,22.18,174200.0,18.7502,18.7756,18.7249,18.7587,174200.0
2012-11-30 11:30:00,22.18,22.18,22.07,22.11,246600.0,18.7587,18.7587,18.6657,18.6995,246600.0
2012-11-30 11:40:00,22.11,22.13,22.08,22.12,107000.0,18.6995,18.7164,18.6741,18.708,107000.0
2012-11-30 11:50:00,22.11,22.17,22.11,22.17,105800.0,18.6995,18.7502,18.6995,18.7502,105800.0
2012-11-30 12:00:00,22.17,22.18,22.14,22.17,134800.0,18.7502,18.7587,18.7249,18.7502,134800.0
2012-11-30 12:10:00,22.16,22.18,22.15,22.17,117600.0,18.7418,18.7587,18.7333,18.7502,117600.0
2012-11-30 12:20:00,22.17,22.2,22.17,22.19,98600.0,18.7502,18.7756,18.7502,18.7672,98600.0
2012-11-30 12:30:00,22.19,22.21,22.17,22.18,113800.0,18.7672,18.7841,18.7502,18.7587,113800.0
2012-11-30 12:40:00,22.18,22.18,22.11,22.15,274000.0,18.7587,18.7587,18.6995,18.7333,274000.0
2012-11-30 12:50:00,22.15,22.17,22.13,22.14,119800.0,18.7333,18.7502,18.7164,18.7249,119800.0
2012-11-30 13:00:00,22.14,22.21,22.14,22.2,105400.0,18.7249,18.7841,18.7249,18.7756,105400.0
2012-11-30 13:10:00,22.21,22.22,22.17,22.18,111800.0,18.7841,18.7925,18.7502,18.7587,111800.0
2012-11-30 13:20:00,22.18,22.23,22.17,22.22,106800.0,18.7587,18.801,18.7502,18.7925,106800.0
2012-11-30 13:30:00,22.22,22.24,22.21,22.23,118200.0,18.7925,18.8094,18.7841,18.801,118200.0
2012-11-30 13:40:00,22.23,22.24,22.2,22.24,96200.0,18.801,18.8094,18.7756,18.8094,96200.0
2012-11-30 13:50:00,22.24,22.25,22.23,22.25,137400.0,18.8094,18.8179,18.801,18.8179,137400.0
2012-11-30 14:00:00,22.25,22.27,22.24,22.25,329600.0,18.8179,18.8348,18.8094,18.8179,329600.0
2012-11-30 14:10:00,22.25,22.25,22.22,22.24,162000.0,18.8179,18.8179,18.7925,18.8094,162000.0
2012-11-30 14:20:00,22.24,22.25,22.23,22.23,177600.0,18.8094,18.8179,18.801,18.801,177600.0
2012-11-30 14:30:00,22.23,22.23,22.14,22.14,221800.0,18.801,18.801,18.7249,18.7249,221800.0
2012-11-30 14:40:00,22.14,22.17,22.13,22.16,202200.0,18.7249,18.7502,18.7164,18.7418,202200.0
2012-11-30 14:50:00,22.16,22.2,22.16,22.19,176400.0,18.7418,18.7756,18.7418,18.7672,176400.0
2012-11-30 15:00:00,22.19,22.2,22.16,22.18,212400.0,18.7672,18.7756,18.7418,18.7587,212400.0
2012-11-30 15:10:00,22.17,22.23,22.17,22.2,239600.0,18.7502,18.801,18.7502,18.7756,239600.0
2012-11-30 15:20:00,22.2,22.23,22.18,22.21,217200.0,18.7756,18.801,18.7587,18.7841,217200.0
2012-11-30 15:30:00,22.22,22.23,22.21,22.22,231600.0,18.7925,18.801,18.7841,18.7925,231600.0
2012-11-30 15:40:00,22.23,22.24,22.19,22.22,516200.0,18.801,18.8094,18.7672,18.7925,516200.0
2012-11-30 15:50:00,22.22,22.23,22.17,22.18,1579000.0,18.7925,18.801,18.7502,18.7587,1579000.0
2012-12-03 09:30:00,22.28,22.28,22.13,22.19,345200.0,18.8433,18.8433,18.7164,18.7672,345200.0
2012-12-03 09:40:00,22.2,22.21,22.13,22.19,345600.0,18.7756,18.7841,18.7164,18.7672,345600.0
2012-12-03 09:50:00,22.18,22.21,22.18,22.2,253000.0,18.7587,18.7841,18.7587,18.7756,253000.0
2012-12-03 10:00:00,22.2,22.2,22.09,22.16,288800.0,18.7756,18.7756,18.6826,18.7418,288800.0
2012-12-03 10:10:00,22.16,22.2,22.14,22.18,230200.0,18.7418,18.7756,18.7249,18.7587,230200.0
2012-12-03 10:20:00,22.18,22.2,22.18,22.18,129000.0,18.7587,18.7756,18.7587,18.7587,129000.0
2012-12-03 10:30:00,22.18,22.21,22.18,22.2,191800.0,18.7587,18.7841,18.7587,18.7756,191800.0
2012-12-03 10:40:00,22.2,22.2,22.17,22.18,171200.0,18.7756,18.7756,18.7502,18.7587,171200.0
2012-12-03 10:50:00,22.18,22.2,22.11,22.14,207600.0,18.7587,18.7756,18.6995,18.7249,207600.0
2012-12-03 11:00:00,22.13,22.15,22.11,22.14,169400.0,18.7164,18.7333,18.6995,18.7249,169400.0
2012-12-03 11:10:00,22.14,22.17,22.14,22.17,121800.0,18.7249,18.7502,18.7249,18.7502,121800.0
2012-12-03 11:20:00,22.17,22.17,22.14,22.15,112600.0,18.7502,18.7502,18.7249,18.7333,112600.0
2012-12-03 11:30:00,22.15,22.15,22.09,22.1,163400.0,18.7333,18.7333,18.6826,18.691,163400.0
2012-12-03 11:40:00,22.1,22.12,22.09,22.12,202200.0,18.691,18.708,18.6826,18.708,202200.0
2012-12-03 11:50:00,22.12,22.16,22.11,22.15,150200.0,18.708,18.7418,18.6995,18.7333,150200.0
2012-12-03 12:00:00,22.15,22.15,22.13,22.14,150600.0,18.7333,18.7333,18.7164,18.7249,150600.0
2012-12-03 12:10:00,22.14,22.16,22.13,22.15,116400.0,18.7249,18.7418,18.7164,18.7333,116400.0
2012-12-03 12:20:00,22.15,22.18,22.14,22.16,130600.0,18.7333,18.7587,18.7249,18.7418,130600.0
2012-12-03 12:30:00,22.16,22.18,22.16,22.18,182600.0,18.7418,18.7587,18.7418,18.7587,182600.0
2012-12-03 12:40:00,22.17,22.18,22.14,22.14,123800.0,18.7502,18.7587,18.7249,18.7249,123800.0
2012-12-03 12:50:00,22.14,22.17,22.14,22.15,84200.0,18.7249,18.7502,18.7249,18.7333,84200.0
2012-12-03 13:00:00,22.15,22.16,22.12,22.12,125600.0,18.7333,18.7418,18.708,18.708,125600.0
2012-12-03 13:10:00,22.12,22.13,22.1,22.1,127800.0,18.708,18.7164,18.691,18.691,127800.0
2012-12-03 13:20:00,22.11,22.11,22.09,22.1,106200.0,18.6995,18.6995,18.6826,18.691,106200.0
2012-12-03 13:30:00,22.1,22.11,22.06,22.07,133400.0,18.691,18.6995,18.6572,18.6657,133400.0
2012-12-03 13:40:00,22.06,22.08,22.05,22.05,146200.0,18.6572,18.6741,18.6488,18.6488,146200.0
2012-12-03 13:50:00,22.05,22.05,22.02,22.03,179600.0,18.6488,18.6488,18.6234,18.6318,179600.0
2012-12-03 14:00:00,22.03,22.07,22.02,22.06,140400.0,18.6318,18.6657,18.6234,18.6572,140400.0
2012-12-03 14:10:00,22.06,22.07,22.04,22.06,154400.0,18.6572,18.6657,18.6403,18.6572,154400.0
2012-12-03 14:20:00,22.06,22.07,22.05,22.06,147200.0,18.6572,18.6657,18.6488,18.6572,147200.0
2012-12-03 14:30:00,22.05,22.09,22.05,22.06,123400.0,18.6488,18.6826,18.6488,18.6572,123400.0
2012-12-03 14:40:00,22.06,22.08,22.05,22.07,141800.0,18.6572,18.6741,18.6488,18.6657,141800.0
2012-12-03 14:50:00,22.06,22.09,22.06,22.08,174400.0,18.6572,18.6826,18.6572,18.6741,174400.0
2012-12-03 15:00:00,22.08,22.11,22.07,22.08,349800.0,18.6741,18.6995,18.6657,18.6741,349800.0
2012-12-03 15:10:00,22.08,22.09,22.02,22.03,281800.0,18.6741,18.6826,18.6234,18.6318,281800.0
2012-12-03 15:20:00,22.03,22.07,22.02,22.07,339400.0,18.6318,18.6657,18.6234,18.6657,339400.0
2012-12-03 15:30:00,22.07,22.09,22.05,22.08,367200.0,18.6657,18.6826,18.6488,18.6741,367200.0
2012-12-03 15:40:00,22.08,22.08,22.04,22.04,346000.0,18.6741,18.6741,18.6403,18.6403,346000.0
2012-12-03 15:50:00,22.04,22.05,22.0,22.03,561400.0,18.6403,18.6488,18.6065,18.6318,561400.0
2012-12-04 09:30:00,22.06,22.1,21.81,21.84,725000.0,18.6572,18.691,18.4458,18.4711,725000.0
2012-12-04 09:40:00,21.84,21.84,21.77,21.8,444000.0,18.4711,18.4711,18.4119,18.4373,444000.0
2012-12-04 09:50:00,21.79,21.93,21.79,21.93,200600.0,18.4289,18.5473,18.4289,18.5473,200600.0
2012-12-04 10:00:00,21.93,21.93,21.86,21.86,276200.0,18.5473,18.5473,18.4881,18.4881,276200.0
2012-12-04 10:10:00,21.87,21.92,21.86,21.91,183200.0,18.4965,18.5388,18.4881,18.5304,183200.0
2012-12-04 10:20:00,21.9,21.91,21.79,21.8,321200.0,18.5219,18.5304,18.4289,18.4373,321200.0
2012-12-04 10:30:00,21.8,21.84,21.8,21.84,136400.0,18.4373,18.4711,18.4373,18.4711,136400.0
2012-12-04 10:40:00,21.84,21.88,21.82,21.87,151800.0,18.4711,18.505,18.4542,18.4965,151800.0
2012-12-04 10:50:00,21.87,21.88,21.83,21.86,139200.0,18.4965,18.505,18.4627,18.4881,139200.0
2012-12-04 11:00:00,21.86,21.86,21.79,21.79,129400.0,18.4881,18.4881,18.4289,18.4289,129400.0
2012-12-04 11:10:00,21.8,21.85,21.78,21.85,110800.0,18.4373,18.4796,18.4204,18.4796,110800.0
2012-12-04 11:20:00,21.85,21.85,21.74,21.74,157800.0,18.4796,18.4796,18.3866,18.3866,157800.0
2012-12-04 11:30:00,21.74,21.79,21.74,21.78,176800.0,18.3866,18.4289,18.3866,18.4204,176800.0
2012-12-04 11:40:00,21.78,21.83,21.77,21.79,153800.0,18.4204,18.4627,18.4119,18.4289,153800.0
2012-12-04 11:50:00,21.79,21.83,21.79,21.83,87400.0,18.4289,18.4627,18.4289,18.4627,87400.0
2012-12-04 12:00:00,21.83,21.83,21.77,21.78,132400.0,18.4627,18.4627,18.4119,18.4204,132400.0
2012-12-04 12:10:00,21.78,21.78,21.71,21.73,135400.0,18.4204,18.4204,18.3612,18.3781,135400.0
2012-12-04 12:20:00,21.73,21.79,21.72,21.77,220200.0,18.3781,18.4289,18.3697,18.4119,220200.0
2012-12-04 12:30:00,21.77,21.8,21.74,21.77,154200.0,18.4119,18.4373,18.3866,18.4119,154200.0
2012-12-04 12:40:00,21.77,21.78,21.74,21.74,128400.0,18.4119,18.4204,18.3866,18.3866,128400.0
2012-12-04 12:50:00,21.74,21.76,21.72,21.72,179800.0,18.3866,18.4035,18.3697,18.3697,179800.0
2012-12-04 13:00:00,21.72,21.76,21.71,21.75,167600.0,18.3697,18.4035,18.3612,18.395,167600.0
2012-12-04 13:10:00,21.74,21.75,21.71,21.71,122600.0,18.3866,18.395,18.3612,18.3612,122600.0
2012-12-04 13:20:00,21.72,21.78,21.71,21.76,162000.0,18.3697,18.4204,18.3612,18.4035,162000.0
2012-12-04 13:30:00,21.77,21.8,21.75,21.79,110600.0,18.4119,18.4373,18.395,18.4289,110600.0
2012-12-04 13:40:00,21.79,21.82,21.79,21.82,106400.0,18.4289,18.4542,18.4289,18.4542,106400.0
2012-12-04 13:50:00,21.83,21.86,21.82,21.85,155000.0,18.4627,18.4881,18.4542,18.4796,155000.0
2012-12-04 14:00:00,21.85,21.86,21.83,21.85,135000.0,18.4796,18.4881,18.4627,18.4796,135000.0
2012-12-04 14:10:00,21.85,21.85,21.8,21.8,140400.0,18.4796,18.4796,18.4373,18.4373,140400.0
2012-12-04 14:20:00,21.8,21.82,21.77,21.77,120800.0,18.4373,18.4542,18.4119,18.4119,120800.0
2012-12-04 14:30:00,21.76,21.78,21.75,21.76,150000.0,18.4035,18.4204,18.395,18.4035,150000.0
2012-12-04 14:40:00,21.76,21.81,21.76,21.77,202800.0,18.4035,18.4458,18.4035,18.4119,202800.0
2012-12-04 14:50:00,21.78,21.78,21.75,21.75,163800.0,18.4204,18.4204,18.395,18.395,163800.0
2012-12-04 15:00:00,21.75,21.81,21.75,21.79,226600.0,18.395,18.4458,18.395,18.4289,226600.0
2012-12-04 15:10:00,21.79,21.8,21.75,21.8,369200.0,18.4289,18.4373,18.395,18.4373,369200.0
2012-12-04 15:20:00,21.79,21.82,21.77,21.8,231400.0,18.4289,18.4542,18.4119,18.4373,231400.0
2012-12-04 15:30:00,21.8,21.8,21.74,21.77,421600.0,18.4373,18.4373,18.3866,18.4119,421600.0
2012-12-04 15:40:00,21.77,21.77,21.71,21.72,611200.0,18.4119,18.4119,18.3612,18.3697,611200.0
2012-12-04 15:50:00,21.72,21.73,21.68,21.68,1290600.0,18.3697,18.3781,18.3358,18.3358,1290600.0
2012-12-05 09:30:00,21.79,21.85,21.68,21.71,354800.0,18.4289,18.4796,18.3358,18.3612,354800.0
2012-12-05 09:40:00,21.72,21.78,21.64,21.73,345800.0,18.3697,18.4204,18.302,18.3781,345800.0
2012-12-05 09:50:00,21.73,21.73,21.61,21.61,184200.0,18.3781,18.3781,18.2766,18.2766,184200.0
2012-12-05 10:00:00,21.61,21.68,21.59,21.67,295200.0,18.2766,18.3358,18.2597,18.3274,295200.0
2012-12-05 10:10:00,21.66,21.71,21.62,21.71,152000.0,18.3189,18.3612,18.2851,18.3612,152000.0
2012-12-05 10:20:00,21.71,21.72,21.61,21.61,210800.0,18.3612,18.3697,18.2766,18.2766,210800.0
2012-12-05 10:30:00,21.61,21.61,21.52,21.55,240200.0,18.2766,18.2766,18.2005,18.2259,240200.0
2012-12-05 10:40:00,21.54,21.54,21.43,21.45,357000.0,18.2174,18.2174,18.1244,18.1413,357000.0
2012-12-05 10:50:00,21.45,21.54,21.45,21.54,371400.0,18.1413,18.2174,18.1413,18.2174,371400.0
2012-12-05 11:00:00,21.53,21.54,21.5,21.5,237600.0,18.209,18.2174,18.1836,18.1836,237600.0
2012-12-05 11:10:00,21.51,21.52,21.48,21.48,225200.0,18.1921,18.2005,18.1667,18.1667,225200.0
2012-12-05 11:20:00,21.49,21.53,21.46,21.52,224200.0,18.1751,18.209,18.1498,18.2005,224200.0
2012-12-05 11:30:00,21.53,21.63,21.53,21.59,146800.0,18.209,18.2935,18.209,18.2597,146800.0
2012-12-05 11:40:00,21.59,21.61,21.57,21.59,180400.0,18.2597,18.2766,18.2428,18.2597,180400.0
2012-12-05 11:50:00,21.59,21.66,21.59,21.65,552400.0,18.2597,18.3189,18.2597,18.3105,552400.0
2012-12-05 12:00:00,21.65,21.7,21.65,21.7,166000.0,18.3105,18.3527,18.3105,18.3527,166000.0
2012-12-05 12:10:00,21.7,21.7,21.68,21.68,131000.0,18.3527,18.3527,18.3358,18.3358,131000.0
2012-12-05 12:20:00,21.68,21.69,21.63,21.64,188400.0,18.3358,18.3443,18.2935,18.302,188400.0
2012-12-05 12:30:00,21.63,21.72,21.63,21.72,301400.0,18.2935,18.3697,18.2935,18.3697,301400.0
2012-12-05 12:40:00,21.71,21.73,21.68,21.69,244200.0,18.3612,18.3781,18.3358,18.3443,244200.0
2012-12-05 12:50:00,21.69,21.73,21.68,21.71,118000.0,18.3443,18.3781,18.3358,18.3612,118000.0
2012-12-05 13:00:00,21.71,21.72,21.7,21.72,85200.0,18.3612,18.3697,18.3527,18.3697,85200.0
2012-12-05 13:10:00,21.72,21.75,21.71,21.72,108600.0,18.3697,18.395,18.3612,18.3697,108600.0
2012-12-05 13:20:00,21.72,21.73,21.69,21.7,90000.0,18.3697,18.3781,18.3443,18.3527,90000.0
2012-12-05 13:30:00,21.69,21.7,21.62,21.63,128200.0,18.3443,18.3527,18.2851,18.2935,128200.0
2012-12-05 13:40:00,21.63,21.66,21.61,21.64,113200.0,18.2935,18.3189,18.2766,18.302,113200.0
2012-12-05 13:50:00,21.65,21.66,21.61,21.61,105000.0,18.3105,18.3189,18.2766,18.2766,105000.0
2012-12-05 14:00:00,21.61,21.65,21.61,21.65,95000.0,18.2766,18.3105,18.2766,18.3105,95000.0
2012-12-05 14:10:00,21.65,21.68,21.65,21.68,219400.0,18.3105,18.3358,18.3105,18.3358,219400.0
2012-12-05 14:20:00,21.68,21.68,21.65,21.66,141800.0,18.3358,18.3358,18.3105,18.3189,141800.0
2012-12-05 14:30:00,21.67,21.72,21.66,21.7,156600.0,18.3274,18.3697,18.3189,18.3527,156600.0
2012-12-05 14:40:00,21.7,21.75,21.69,21.74,239800.0,18.3527,18.395,18.3443,18.3866,239800.0
2012-12-05 14:50:00,21.74,21.75,21.73,21.74,195000.0,18.3866,18.395,18.3781,18.3866,195000.0
2012-12-05 15:00:00,21.74,21.79,21.74,21.77,252000.0,18.3866,18.4289,18.3866,18.4119,252000.0
2012-12-05 15:10:00,21.77,21.79,21.77,21.77,164000.0,18.4119,18.4289,18.4119,18.4119,164000.0
2012-12-05 15:20:00,21.77,21.77,21.73,21.74,202800.0,18.4119,18.4119,18.3781,18.3866,202800.0
2012-12-05 15:30:00,21.73,21.75,21.7,21.7,219200.0,18.3781,18.395,18.3527,18.3527,219200.0
2012-12-05 15:40:00,21.7,21.72,21.67,21.67,302800.0,18.3527,18.3697,18.3274,18.3274,302800.0
2012-12-05 15:50:00,21.67,21.7,21.64,21.67,448400.0,18.3274,18.3527,18.302,18.3274,448400.0
2012-12-06 09:30:00,21.64,21.69,21.6,21.69,202800.0,18.302,18.3443,18.2682,18.3443,202800.0
2012-12-06 09:40:00,21.7,21.71,21.59,21.61,101600.0,18.3527,18.3612,18.2597,18.2766,101600.0
2012-12-06 09:50:00,21.61,21.63,21.53,21.54,143200.0,18.2766,18.2935,18.209,18.2174,143200.0
2012-12-06 10:00:00,21.55,21.56,21.5,21.53,225000.0,18.2259,18.2343,18.1836,18.209,225000.0
2012-12-06 10:10:00,21.53,21.58,21.52,21.54,161600.0,18.209,18.2513,18.2005,18.2174,161600.0
2012-12-06 10:20:00,21.55,21.64,21.54,21.64,166400.0,18.2259,18.302,18.2174,18.302,166400.0
2012-12-06 10:30:00,21.64,21.72,21.61,21.72,294800.0,18.302,18.3697,18.2766,18.3697,294800.0
2012-12-06 10:40:00,21.72,21.81,21.71,21.76,270000.0,18.3697,18.4458,18.3612,18.4035,270000.0
2012-12-06 10:50:00,21.77,21.81,21.73,21.8,230800.0,18.4119,18.4458,18.3781,18.4373,230800.0
2012-12-06 11:00:00,21.8,21.8,21.73,21.74,261800.0,18.4373,18.4373,18.3781,18.3866,261800.0
2012-12-06 11:10:00,21.75,21.78,21.74,21.76,146600.0,18.395,18.4204,18.3866,18.4035,146600.0
2012-12-06 11:20:00,21.77,21.87,21.75,21.86,347400.0,18.4119,18.4965,18.395,18.4881,347400.0
2012-12-06 11:30:00,21.86,21.91,21.85,21.9,191400.0,18.4881,18.5304,18.4796,18.5219,191400.0
2012-12-06 11:40:00,21.9,21.9,21.86,21.86,151400.0,18.5219,18.5219,18.4881,18.4881,151400.0
2012-12-06 11:50:00,21.86,21.86,21.81,21.83,126200.0,18.4881,18.4881,18.4458,18.4627,126200.0
2012-12-06 12:00:00,21.83,21.86,21.82,21.83,145400.0,18.4627,18.4881,18.4542,18.4627,145400.0
2012-12-06 12:10:00,21.84,21.86,21.83,21.84,124800.0,18.4711,18.4881,18.4627,18.4711,124800.0
2012-12-06 12:20:00,21.84,21.85,21.82,21.83,141400.0,18.4711,18.4796,18.4542,18.4627,141400.0
2012-12-06 12:30:00,21.82,21.86,21.8,21.85,136200.0,18.4542,18.4881,18.4373,18.4796,136200.0
2012-12-06 12:40:00,21.85,21.86,21.83,21.85,103400.0,18.4796,18.4881,18.4627,18.4796,103400.0
2012-12-06 12:50:00,21.85,21.86,21.84,21.85,56200.0,18.4796,18.4881,18.4711,18.4796,56200.0
2012-12-06 13:00:00,21.85,21.86,21.84,21.85,111400.0,18.4796,18.4881,18.4711,18.4796,111400.0
2012-12-06 13:10:00,21.85,21.9,21.85,21.9,124400.0,18.4796,18.5219,18.4796,18.5219,124400.0
2012-12-06 13:20:00,21.9,21.92,21.86,21.86,161400.0,18.5219,18.5388,18.4881,18.4881,161400.0
2012-12-06 13:30:00,21.86,21.88,21.83,21.83,80600.0,18.4881,18.505,18.4627,18.4627,80600.0
2012-12-06 13:40:00,21.82,21.84,21.81,21.84,89400.0,18.4542,18.4711,18.4458,18.4711,89400.0
2012-12-06 13:50:00,21.84,21.84,21.82,21.84,70400.0,18.4711,18.4711,18.4542,18.4711,70400.0
2012-12-06 14:00:00,21.84,21.84,21.79,21.79,78800.0,18.4711,18.4711,18.4289,18.4289,78800.0
2012-12-06 14:10:00,21.8,21.81,21.78,21.78,90800.0,18.4373,18.4458,18.4204,18.4204,90800.0
2012-12-06 14:20:00,21.79,21.8,21.77,21.79,114800.0,18.4289,18.4373,18.4119,18.4289,114800.0
2012-12-06 14:30:00,21.79,21.81,21.78,21.8,88400.0,18.4289,18.4458,18.4204,18.4373,88400.0
2012-12-06 14:40:00,21.79,21.79,21.75,21.76,62400.0,18.4289,18.4289,18.395,18.4035,62400.0
2012-12-06 14:50:00,21.75,21.78,21.74,21.75,100400.0,18.395,18.4204,18.3866,18.395,100400.0
2012-12-06 15:00:00,21.76,21.76,21.72,21.75,151200.0,18.4035,18.4035,18.3697,18.395,151200.0
2012-12-06 15:10:00,21.75,21.76,21.72,21.74,135200.0,18.395,18.4035,18.3697,18.3866,135200.0
2012-12-06 15:20:00,21.74,21.75,21.71,21.72,139800.0,18.3866,18.395,18.3612,18.3697,139800.0
2012-12-06 15:30:00,21.72,21.75,21.7,21.74,164000.0,18.3697,18.395,18.3527,18.3866,164000.0
2012-12-06 15:40:00,21.74,21.75,21.73,21.75,197000.0,18.3866,18.395,18.3781,18.395,197000.0
2012-12-06 15:50:00,21.75,21.77,21.75,21.77,258200.0,18.395,18.4119,18.395,18.4119,258200.0
2012-12-07 09:30:00,21.54,21.92,21.54,21.72,206400.0,18.2174,18.5388,18.2174,18.3697,206400.0
2012-12-07 09:40:00,21.72,21.74,21.61,21.71,276000.0,18.3697,18.3866,18.2766,18.3612,276000.0
2012-12-07 09:50:00,21.71,21.77,21.68,21.7,127400.0,18.3612,18.4119,18.3358,18.3527,127400.0
2012-12-07 10:00:00,21.7,21.77,21.69,21.74,124000.0,18.3527,18.4119,18.3443,18.3866,124000.0
2012-12-07 10:10:00,21.74,21.78,21.72,21.78,165800.0,18.3866,18.4204,18.3697,18.4204,165800.0
2012-12-07 10:20:00,21.77,21.79,21.71,21.73,117600.0,18.4119,18.4289,18.3612,18.3781,117600.0
2012-12-07 10:30:00,21.73,21.74,21.68,21.71,152600.0,18.3781,18.3866,18.3358,18.3612,152600.0
2012-12-07 10:40:00,21.71,21.72,21.68,21.7,140000.0,18.3612,18.3697,18.3358,18.3527,140000.0
2012-12-07 10:50:00,21.7,21.71,21.66,21.67,162000.0,18.3527,18.3612,18.3189,18.3274,162000.0
2012-12-07 11:00:00,21.67,21.7,21.61,21.67,168200.0,18.3274,18.3527,18.2766,18.3274,168200.0
2012-12-07 11:10:00,21.67,21.72,21.66,21.68,91400.0,18.3274,18.3697,18.3189,18.3358,91400.0
2012-12-07 11:20:00,21.68,21.7,21.65,21.67,107200.0,18.3358,18.3527,18.3105,18.3274,107200.0
2012-12-07 11:30:00,21.67,21.7,21.65,21.66,80000.0,18.3274,18.3527,18.3105,18.3189,80000.0
2012-12-07 11:40:00,21.66,21.67,21.62,21.63,152200.0,18.3189,18.3274,18.2851,18.2935,152200.0
2012-12-07 11:50:00,21.63,21.64,21.56,21.56,98600.0,18.2935,18.302,18.2343,18.2343,98600.0
2012-12-07 12:00:00,21.56,21.61,21.55,21.6,119200.0,18.2343,18.2766,18.2259,18.2682,119200.0
2012-12-07 12:10:00,21.6,21.65,21.6,21.65,186400.0,18.2682,18.3105,18.2682,18.3105,186400.0
2012-12-07 12:20:00,21.65,21.71,21.64,21.71,252800.0,18.3105,18.3612,18.302,18.3612,252800.0
2012-12-07 12:30:00,21.71,21.75,21.7,21.71,138200.0,18.3612,18.395,18.3527,18.3612,138200.0
2012-12-07 12:40:00,21.71,21.75,21.71,21.74,55000.0,18.3612,18.395,18.3612,18.3866,55000.0
2012-12-07 12:50:00,21.74,21.75,21.73,21.74,54000.0,18.3866,18.395,18.3781,18.3866,54000.0
2012-12-07 13:00:00,21.74,21.77,21.71,21.71,95400.0,18.3866,18.4119,18.3612,18.3612,95400.0
2012-12-07 13:10:00,21.71,21.74,21.71,21.72,80000.0,18.3612,18.3866,18.3612,18.3697,80000.0
2012-12-07 13:20:00,21.72,21.75,21.71,21.75,94200.0,18.3697,18.395,18.3612,18.395,94200.0
2012-12-07 13:30:00,21.75,21.75,21.74,21.74,55400.0,18.395,18.395,18.3866,18.3866,55400.0
2012-12-07 13:40:00,21.74,21.75,21.73,21.74,97600.0,18.3866,18.395,18.3781,18.3866,97600.0
2012-12-07 13:50:00,21.74,21.77,21.74,21.76,140600.0,18.3866,18.4119,18.3866,18.4035,140600.0
2012-12-07 14:00:00,21.76,21.76,21.71,21.71,71000.0,18.4035,18.4035,18.3612,18.3612,71000.0
2012-12-07 14:10:00,21.71,21.76,21.71,21.74,119000.0,18.3612,18.4035,18.3612,18.3866,119000.0
2012-12-07 14:20:00,21.73,21.78,21.73,21.75,126800.0,18.3781,18.4204,18.3781,18.395,126800.0
2012-12-07 14:30:00,21.75,21.78,21.75,21.77,127800.0,18.395,18.4204,18.395,18.4119,127800.0
2012-12-07 14:40:00,21.77,21.8,21.76,21.76,180600.0,18.4119,18.4373,18.4035,18.4035,180600.0
2012-12-07 14:50:00,21.76,21.79,21.75,21.77,116400.0,18.4035,18.4289,18.395,18.4119,116400.0
2012-12-07 15:00:00,21.77,21.79,21.75,21.75,129000.0,18.4119,18.4289,18.395,18.395,129000.0
2012-12-07 15:10:00,21.75,21.75,21.73,21.74,124200.0,18.395,18.395,18.3781,18.3866,124200.0
2012-12-07 15:20:00,21.73,21.74,21.71,21.74,166000.0,18.3781,18.3866,18.3612,18.3866,166000.0
2012-12-07 15:30:00,21.74,21.75,21.7,21.71,239800.0,18.3866,18.395,18.3527,18.3612,239800.0
2012-12-07 15:40:00,21.71,21.75,21.71,21.72,211200.0,18.3612,18.395,18.3612,18.3697,211200.0
2012-12-07 15:50:00,21.72,21.73,21.7,21.73,363800.0,18.3697,18.3781,18.3527,18.3781,363800.0
2012-12-10 09:30:00,21.73,21.74,21.61,21.62,201800.0,18.3781,18.3866,18.2766,18.2851,201800.0
2012-12-10 09:40:00,21.63,21.66,21.59,21.65,94400.0,18.2935,18.3189,18.2597,18.3105,94400.0
2012-12-10 09:50:00,21.65,21.66,21.61,21.63,168400.0,18.3105,18.3189,18.2766,18.2935,168400.0
2012-12-10 10:00:00,21.63,21.67,21.61,21.63,311400.0,18.2935,18.3274,18.2766,18.2935,311400.0
2012-12-10 10:10:00,21.62,21.67,21.62,21.65,137000.0,18.2851,18.3274,18.2851,18.3105,137000.0
2012-12-10 10:20:00,21.64,21.71,21.64,21.7,150400.0,18.302,18.3612,18.302,18.3527,150400.0
2012-12-10 10:30:00,21.7,21.75,21.69,21.75,128000.0,18.3527,18.395,18.3443,18.395,128000.0
2012-12-10 10:40:00,21.74,21.75,21.71,21.72,118600.0,18.3866,18.395,18.3612,18.3697,118600.0
2012-12-10 10:50:00,21.72,21.77,21.72,21.75,103600.0,18.3697,18.4119,18.3697,18.395,103600.0
2012-12-10 11:00:00,21.75,21.75,21.73,21.75,118600.0,18.395,18.395,18.3781,18.395,118600.0
2012-12-10 11:10:00,21.75,21.76,21.7,21.73,218200.0,18.395,18.4035,18.3527,18.3781,218200.0
2012-12-10 11:20:00,21.74,21.74,21.72,21.72,47800.0,18.3866,18.3866,18.3697,18.3697,47800.0
2012-12-10 11:30:00,21.72,21.73,21.69,21.71,103000.0,18.3697,18.3781,18.3443,18.3612,103000.0
2012-12-10 11:40:00,21.7,21.71,21.68,21.71,55400.0,18.3527,18.3612,18.3358,18.3612,55400.0
2012-12-10 11:50:00,21.71,21.72,21.65,21.65,70000.0,18.3612,18.3697,18.3105,18.3105,70000.0
2012-12-10 12:00:00,21.65,21.66,21.61,21.61,174600.0,18.3105,18.3189,18.2766,18.2766,174600.0
2012-12-10 12:10:00,21.61,21.61,21.59,21.61,111000.0,18.2766,18.2766,18.2597,18.2766,111000.0
2012-12-10 12:20:00,21.6,21.62,21.58,21.58,93000.0,18.2682,18.2851,18.2513,18.2513,93000.0
2012-12-10 12:30:00,21.59,21.59,21.57,21.58,79400.0,18.2597,18.2597,18.2428,18.2513,79400.0
2012-12-10 12:40:00,21.58,21.6,21.55,21.55,106600.0,18.2513,18.2682,18.2259,18.2259,106600.0
2012-12-10 12:50:00,21.55,21.59,21.54,21.59,83200.0,18.2259,18.2597,18.2174,18.2597,83200.0
2012-12-10 13:00:00,21.58,21.61,21.57,21.59,124800.0,18.2513,18.2766,18.2428,18.2597,124800.0
2012-12-10 13:10:00,21.59,21.61,21.59,21.6,354000.0,18.2597,18.2766,18.2597,18.2682,354000.0
2012-12-10 13:20:00,21.6,21.63,21.6,21.63,269800.0,18.2682,18.2935,18.2682,18.2935,269800.0
2012-12-10 13:30:00,21.63,21.63,21.6,21.6,154800.0,18.2935,18.2935,18.2682,18.2682,154800.0
2012-12-10 13:40:00,21.6,21.61,21.59,21.61,106200.0,18.2682,18.2766,18.2597,18.2766,106200.0
2012-12-10 13:50:00,21.61,21.61,21.57,21.58,113600.0,18.2766,18.2766,18.2428,18.2513,113600.0
2012-12-10 14:00:00,21.58,21.58,21.56,21.57,101200.0,18.2513,18.2513,18.2343,18.2428,101200.0
2012-12-10 14:10:00,21.58,21.58,21.53,21.53,123800.0,18.2513,18.2513,18.209,18.209,123800.0
2012-12-10 14:20:00,21.53,21.54,21.52,21.53,111600.0,18.209,18.2174,18.2005,18.209,111600.0
2012-12-10 14:30:00,21.52,21.53,21.47,21.48,171800.0,18.2005,18.209,18.1582,18.1667,171800.0
2012-12-10 14:40:00,21.47,21.5,21.47,21.5,123400.0,18.1582,18.1836,18.1582,18.1836,123400.0
2012-12-10 14:50:00,21.5,21.54,21.5,21.53,120200.0,18.1836,18.2174,18.1836,18.209,120200.0
2012-12-10 15:00:00,21.53,21.55,21.53,21.55,112400.0,18.209,18.2259,18.209,18.2259,112400.0
2012-12-10 15:10:00,21.55,21.55,21.53,21.54,150600.0,18.2259,18.2259,18.209,18.2174,150600.0
2012-12-10 15:20:00,21.54,21.57,21.54,21.57,236200.0,18.2174,18.2428,18.2174,18.2428,236200.0
2012-12-10 15:30:00,21.57,21.58,21.56,21.58,189200.0,18.2428,18.2513,18.2343,18.2513,189200.0
2012-12-10 15:40:00,21.58,21.58,21.56,21.56,224800.0,18.2513,18.2513,18.2343,18.2343,224800.0
2012-12-10 15:50:00,21.56,21.57,21.5,21.53,667200.0,18.2343,18.2428,18.1836,18.209,667200.0
2012-12-11 09:30:00,21.61,21.74,21.59,21.66,241800.0,18.2766,18.3866,18.2597,18.3189,241800.0
2012-12-11 09:40:00,21.65,21.68,21.5,21.57,200000.0,18.3105,18.3358,18.1836,18.2428,200000.0
2012-12-11 09:50:00,21.57,21.6,21.56,21.56,115600.0,18.2428,18.2682,18.2343,18.2343,115600.0
2012-12-11 10:00:00,21.57,21.59,21.55,21.56,145800.0,18.2428,18.2597,18.2259,18.2343,145800.0
2012-12-11 10:10:00,21.56,21.56,21.48,21.49,176600.0,18.2343,18.2343,18.1667,18.1751,176600.0
2012-12-11 10:20:00,21.48,21.49,21.46,21.48,182800.0,18.1667,18.1751,18.1498,18.1667,182800.0
2012-12-11 10:30:00,21.48,21.5,21.44,21.44,246800.0,18.1667,18.1836,18.1329,18.1329,246800.0
2012-12-11 10:40:00,21.45,21.53,21.45,21.47,281000.0,18.1413,18.209,18.1413,18.1582,281000.0
2012-12-11 10:50:00,21.48,21.5,21.43,21.44,402800.0,18.1667,18.1836,18.1244,18.1329,402800.0
2012-12-11 11:00:00,21.43,21.48,21.42,21.46,256200.0,18.1244,18.1667,18.1159,18.1498,256200.0
2012-12-11 11:10:00,21.46,21.48,21.46,21.47,182800.0,18.1498,18.1667,18.1498,18.1582,182800.0
2012-12-11 11:20:00,21.46,21.54,21.46,21.53,265800.0,18.1498,18.2174,18.1498,18.209,265800.0
2012-12-11 11:30:00,21.52,21.53,21.49,21.5,154800.0,18.2005,18.209,18.1751,18.1836,154800.0
2012-12-11 11:40:00,21.5,21.51,21.48,21.5,127400.0,18.1836,18.1921,18.1667,18.1836,127400.0
2012-12-11 11:50:00,21.5,21.52,21.47,21.49,100600.0,18.1836,18.2005,18.1582,18.1751,100600.0
2012-12-11 12:00:00,21.49,21.5,21.42,21.42,173800.0,18.1751,18.1836,18.1159,18.1159,173800.0
2012-12-11 12:10:00,21.42,21.43,21.39,21.4,247800.0,18.1159,18.1244,18.0906,18.099,247800.0
2012-12-11 12:20:00,21.4,21.44,21.39,21.4,157800.0,18.099,18.1329,18.0906,18.099,157800.0
2012-12-11 12:30:00,21.39,21.4,21.35,21.35,148600.0,18.0906,18.099,18.0567,18.0567,148600.0
2012-12-11 12:40:00,21.35,21.36,21.33,21.34,229000.0,18.0567,18.0652,18.0398,18.0483,229000.0
2012-12-11 12:50:00,21.33,21.37,21.33,21.36,172600.0,18.0398,18.0736,18.0398,18.0652,172600.0
2012-12-11 13:00:00,21.35,21.38,21.35,21.35,128200.0,18.0567,18.0821,18.0567,18.0567,128200.0
2012-12-11 13:10:00,21.35,21.36,21.32,21.32,441200.0,18.0567,18.0652,18.0314,18.0314,441200.0
2012-12-11 13:20:00,21.32,21.35,21.3,21.33,227600.0,18.0314,18.0567,18.0144,18.0398,227600.0
2012-12-11 13:30:00,21.33,21.36,21.33,21.36,120200.0,18.0398,18.0652,18.0398,18.0652,120200.0
2012-12-11 13:40:00,21.36,21.4,21.34,21.39,142400.0,18.0652,18.099,18.0483,18.0906,142400.0
2012-12-11 13:50:00,21.39,21.4,21.38,21.38,72200.0,18.0906,18.099,18.0821,18.0821,72200.0
2012-12-11 14:00:00,21.38,21.39,21.38,21.38,94800.0,18.0821,18.0906,18.0821,18.0821,94800.0
2012-12-11 14:10:00,21.38,21.39,21.37,21.38,250600.0,18.0821,18.0906,18.0736,18.0821,250600.0
2012-12-11 14:20:00,21.38,21.4,21.36,21.37,117000.0,18.0821,18.099,18.0652,18.0736,117000.0
2012-12-11 14:30:00,21.37,21.39,21.36,21.37,153800.0,18.0736,18.0906,18.0652,18.0736,153800.0
2012-12-11 14:40:00,21.37,21.39,21.31,21.32,189000.0,18.0736,18.0906,18.0229,18.0314,189000.0
2012-12-11 14:50:00,21.32,21.33,21.29,21.31,189400.0,18.0314,18.0398,18.006,18.0229,189400.0
2012-12-11 15:00:00,21.31,21.31,21.27,21.3,233600.0,18.0229,18.0229,17.9891,18.0144,233600.0
2012-12-11 15:10:00,21.31,21.32,21.24,21.27,714800.0,18.0229,18.0314,17.9637,17.9891,714800.0
2012-12-11 15:20:00,21.26,21.28,21.23,21.28,527400.0,17.9806,17.9975,17.9552,17.9975,527400.0
2012-12-11 15:30:00,21.28,21.35,21.28,21.35,355000.0,17.9975,18.0567,17.9975,18.0567,355000.0
2012-12-11 15:40:00,21.34,21.35,21.31,21.33,386200.0,18.0483,18.0567,18.0229,18.0398,386200.0
2012-12-11 15:50:00,21.34,21.34,21.28,21.33,935200.0,18.0483,18.0483,17.9975,18.0398,935200.0
2012-12-12 09:30:00,21.36,21.39,21.15,21.16,569000.0,18.0652,18.0906,17.8876,17.896,569000.0
2012-12-12 09:40:00,21.17,21.24,21.1,21.2,499600.0,17.9045,17.9637,17.8453,17.9299,499600.0
2012-12-12 09:50:00,21.21,21.21,21.11,21.11,524200.0,17.9383,17.9383,17.8538,17.8538,524200.0
2012-12-12 10:00:00,21.11,21.14,21.03,21.04,484600.0,17.8538,17.8791,17.7861,17.7946,484600.0
2012-12-12 10:10:00,21.04,21.15,21.03,21.15,442000.0,17.7946,17.8876,17.7861,17.8876,442000.0
2012-12-12 10:20:00,21.15,21.28,21.15,21.27,228600.0,17.8876,17.9975,17.8876,17.9891,228600.0
2012-12-12 10:30:00,21.28,21.28,21.21,21.23,197200.0,17.9975,17.9975,17.9383,17.9552,197200.0
2012-12-12 10:40:00,21.24,21.29,21.23,21.28,182000.0,17.9637,18.006,17.9552,17.9975,182000.0
2012-12-12 10:50:00,21.28,21.29,21.24,21.29,182800.0,17.9975,18.006,17.9637,18.006,182800.0
2012-12-12 11:00:00,21.29,21.3,21.21,21.22,159000.0,18.006,18.0144,17.9383,17.9468,159000.0
2012-12-12 11:10:00,21.22,21.24,21.2,21.23,163600.0,17.9468,17.9637,17.9299,17.9552,163600.0
2012-12-12 11:20:00,21.24,21.27,21.23,21.25,106200.0,17.9637,17.9891,17.9552,17.9722,106200.0
2012-12-12 11:30:00,21.25,21.3,21.24,21.3,141800.0,17.9722,18.0144,17.9637,18.0144,141800.0
2012-12-12 11:40:00,21.3,21.31,21.28,21.28,129600.0,18.0144,18.0229,17.9975,17.9975,129600.0
2012-12-12 11:50:00,21.28,21.3,21.27,21.28,124200.0,17.9975,18.0144,17.9891,17.9975,124200.0
2012-12-12 12:00:00,21.27,21.29,21.27,21.29,97400.0,17.9891,18.006,17.9891,18.006,97400.0
2012-12-12 12:10:00,21.28,21.3,21.25,21.25,106000.0,17.9975,18.0144,17.9722,17.9722,106000.0
2012-12-12 12:20:00,21.25,21.25,21.24,21.24,101000.0,17.9722,17.9722,17.9637,17.9637,101000.0
2012-12-12 12:30:00,21.25,21.32,21.18,21.31,340800.0,17.9722,18.0314,17.913,18.0229,340800.0
2012-12-12 12:40:00,21.31,21.36,21.28,21.34,155800.0,18.0229,18.0652,17.9975,18.0483,155800.0
2012-12-12 12:50:00,21.33,21.35,21.32,21.34,207600.0,18.0398,18.0567,18.0314,18.0483,207600.0
2012-12-12 13:00:00,21.34,21.35,21.31,21.35,139200.0,18.0483,18.0567,18.0229,18.0567,139200.0
2012-12-12 13:10:00,21.35,21.38,21.33,21.35,178000.0,18.0567,18.0821,18.0398,18.0567,178000.0
2012-12-12 13:20:00,21.35,21.41,21.35,21.4,156600.0,18.0567,18.1075,18.0567,18.099,156600.0
2012-12-12 13:30:00,21.4,21.46,21.39,21.42,196000.0,18.099,18.1498,18.0906,18.1159,196000.0
2012-12-12 13:40:00,21.42,21.43,21.41,21.41,111600.0,18.1159,18.1244,18.1075,18.1075,111600.0
2012-12-12 13:50:00,21.41,21.44,21.4,21.43,212400.0,18.1075,18.1329,18.099,18.1244,212400.0
2012-12-12 14:00:00,21.43,21.45,21.4,21.42,203600.0,18.1244,18.1413,18.099,18.1159,203600.0
2012-12-12 14:10:00,21.41,21.42,21.38,21.38,234600.0,18.1075,18.1159,18.0821,18.0821,234600.0
2012-12-12 14:20:00,21.38,21.39,21.35,21.37,309200.0,18.0821,18.0906,18.0567,18.0736,309200.0
2012-12-12 14:30:00,21.36,21.38,21.34,21.38,241000.0,18.0652,18.0821,18.0483,18.0821,241000.0
2012-12-12 14:40:00,21.38,21.44,21.37,21.43,181200.0,18.0821,18.1329,18.0736,18.1244,181200.0
2012-12-12 14:50:00,21.43,21.43,21.35,21.36,318000.0,18.1244,18.1244,18.0567,18.0652,318000.0
2012-12-12 15:00:00,21.36,21.36,21.32,21.34,189800.0,18.0652,18.0652,18.0314,18.0483,189800.0
2012-12-12 15:10:00,21.34,21.34,21.29,21.33,174800.0,18.0483,18.0483,18.006,18.0398,174800.0
2012-12-12 15:20:00,21.32,21.33,21.28,21.29,142200.0,18.0314,18.0398,17.9975,18.006,142200.0
2012-12-12 15:30:00,21.29,21.32,21.27,21.27,385600.0,18.006,18.0314,17.9891,17.9891,385600.0
2012-12-12 15:40:00,21.27,21.31,21.27,21.31,364200.0,17.9891,18.0229,17.9891,18.0229,364200.0
2012-12-12 15:50:00,21.31,21.31,21.25,21.27,675600.0,18.0229,18.0229,17.9722,17.9891,675600.0
2012-12-13 09:30:00,21.25,21.36,21.21,21.32,258200.0,17.9722,18.0652,17.9383,18.0314,258200.0
2012-12-13 09:40:00,21.32,21.33,21.25,21.27,130800.0,18.0314,18.0398,17.9722,17.9891,130800.0
2012-12-13 09:50:00,21.27,21.3,21.22,21.3,96600.0,17.9891,18.0144,17.9468,18.0144,96600.0
2012-12-13 10:00:00,21.3,21.34,21.28,21.29,207400.0,18.0144,18.0483,17.9975,18.006,207400.0
2012-12-13 10:10:00,21.29,21.3,21.25,21.3,88800.0,18.006,18.0144,17.9722,18.0144,88800.0
2012-12-13 10:20:00,21.3,21.32,21.28,21.3,85600.0,18.0144,18.0314,17.9975,18.0144,85600.0
2012-12-13 10:30:00,21.31,21.31,21.27,21.27,69200.0,18.0229,18.0229,17.9891,17.9891,69200.0
2012-12-13 10:40:00,21.27,21.27,21.25,21.25,141800.0,17.9891,17.9891,17.9722,17.9722,141800.0
2012-12-13 10:50:00,21.25,21.26,21.23,21.23,256000.0,17.9722,17.9806,17.9552,17.9552,256000.0
2012-12-13 11:00:00,21.23,21.23,21.17,21.17,274400.0,17.9552,17.9552,17.9045,17.9045,274400.0
2012-12-13 11:10:00,21.17,21.18,21.13,21.17,174000.0,17.9045,17.913,17.8707,17.9045,174000.0
2012-12-13 11:20:00,21.17,21.18,21.14,21.18,124800.0,17.9045,17.913,17.8791,17.913,124800.0
2012-12-13 11:30:00,21.18,21.24,21.16,21.23,197800.0,17.913,17.9637,17.896,17.9552,197800.0
2012-12-13 11:40:00,21.23,21.24,21.21,21.21,242200.0,17.9552,17.9637,17.9383,17.9383,242200.0
2012-12-13 11:50:00,21.22,21.24,21.21,21.23,349600.0,17.9468,17.9637,17.9383,17.9552,349600.0
2012-12-13 12:00:00,21.23,21.24,21.2,21.23,334400.0,17.9552,17.9637,17.9299,17.9552,334400.0
2012-12-13 12:10:00,21.23,21.23,21.18,21.18,172800.0,17.9552,17.9552,17.913,17.913,172800.0
2012-12-13 12:20:00,21.18,21.18,21.16,21.18,235200.0,17.913,17.913,17.896,17.913,235200.0
2012-12-13 12:30:00,21.18,21.2,21.16,21.17,196200.0,17.913,17.9299,17.896,17.9045,196200.0
2012-12-13 12:40:00,21.17,21.2,21.17,21.18,122800.0,17.9045,17.9299,17.9045,17.913,122800.0
2012-12-13 12:50:00,21.18,21.21,21.18,21.2,111600.0,17.913,17.9383,17.913,17.9299,111600.0
2012-12-13 13:00:00,21.2,21.22,21.19,21.2,123400.0,17.9299,17.9468,17.9214,17.9299,123400.0
2012-12-13 13:10:00,21.21,21.23,21.18,21.23,120200.0,17.9383,17.9552,17.913,17.9552,120200.0
2012-12-13 13:20:00,21.22,21.23,21.21,21.23,79600.0,17.9468,17.9552,17.9383,17.9552,79600.0
2012-12-13 13:30:00,21.23,21.23,21.22,21.23,69400.0,17.9552,17.9552,17.9468,17.9552,69400.0
2012-12-13 13:40:00,21.23,21.24,21.22,21.22,195600.0,17.9552,17.9637,17.9468,17.9468,195600.0
2012-12-13 13:50:00,21.22,21.24,21.22,21.23,110200.0,17.9468,17.9637,17.9468,17.9552,110200.0
2012-12-13 14:00:00,21.23,21.23,21.18,21.18,262000.0,17.9552,17.9552,17.913,17.913,262000.0
2012-12-13 14:10:00,21.18,21.2,21.17,21.18,308800.0,17.913,17.9299,17.9045,17.913,308800.0
2012-12-13 14:20:00,21.18,21.22,21.18,21.22,148800.0,17.913,17.9468,17.913,17.9468,148800.0
2012-12-13 14:30:00,21.22,21.22,21.18,21.19,146000.0,17.9468,17.9468,17.913,17.9214,146000.0
2012-12-13 14:40:00,21.19,21.22,21.18,21.22,136400.0,17.9214,17.9468,17.913,17.9468,136400.0
2012-12-13 14:50:00,21.21,21.24,21.21,21.23,121200.0,17.9383,17.9637,17.9383,17.9552,121200.0
2012-12-13 15:00:00,21.23,21.24,21.2,21.2,114600.0,17.9552,17.9637,17.9299,17.9299,114600.0
2012-12-13 15:10:00,21.21,21.23,21.2,21.21,198800.0,17.9383,17.9552,17.9299,17.9383,198800.0
2012-12-13 15:20:00,21.21,21.24,21.21,21.24,170200.0,17.9383,17.9637,17.9383,17.9637,170200.0
2012-12-13 15:30:00,21.24,21.28,21.23,21.25,316400.0,17.9637,17.9975,17.9552,17.9722,316400.0
2012-12-13 15:40:00,21.25,21.33,21.25,21.33,845200.0,17.9722,18.0398,17.9722,18.0398,845200.0
2012-12-13 15:50:00,21.33,21.33,21.25,21.26,519200.0,18.0398,18.0398,17.9722,17.9806,519200.0
2012-12-14 09:30:00,21.16,21.31,21.15,21.29,232000.0,17.896,18.0229,17.8876,18.006,232000.0
2012-12-14 09:40:00,21.3,21.33,21.29,21.3,108600.0,18.0144,18.0398,18.006,18.0144,108600.0
2012-12-14 09:50:00,21.3,21.31,21.26,21.28,154200.0,18.0144,18.0229,17.9806,17.9975,154200.0
2012-12-14 10:00:00,21.28,21.3,21.23,21.25,128800.0,17.9975,18.0144,17.9552,17.9722,128800.0
2012-12-14 10:10:00,21.25,21.27,21.21,21.25,157200.0,17.9722,17.9891,17.9383,17.9722,157200.0
2012-12-14 10:20:00,21.25,21.28,21.23,21.25,155200.0,17.9722,17.9975,17.9552,17.9722,155200.0
2012-12-14 10:30:00,21.25,21.27,21.23,21.24,135400.0,17.9722,17.9891,17.9552,17.9637,135400.0
2012-12-14 10:40:00,21.25,21.28,21.25,21.28,140600.0,17.9722,17.9975,17.9722,17.9975,140600.0
2012-12-14 10:50:00,21.28,21.28,21.25,21.27,81800.0,17.9975,17.9975,17.9722,17.9891,81800.0
2012-12-14 11:00:00,21.27,21.28,21.25,21.27,153000.0,17.9891,17.9975,17.9722,17.9891,153000.0
2012-12-14 11:10:00,21.27,21.28,21.25,21.26,129400.0,17.9891,17.9975,17.9722,17.9806,129400.0
2012-12-14 11:20:00,21.25,21.26,21.25,21.25,146200.0,17.9722,17.9806,17.9722,17.9722,146200.0
2012-12-14 11:30:00,21.25,21.27,21.24,21.25,144800.0,17.9722,17.9891,17.9637,17.9722,144800.0
2012-12-14 11:40:00,21.25,21.27,21.24,21.25,106000.0,17.9722,17.9891,17.9637,17.9722,106000.0
2012-12-14 11:50:00,21.25,21.26,21.24,21.24,146400.0,17.9722,17.9806,17.9637,17.9637,146400.0
2012-12-14 12:00:00,21.25,21.25,21.22,21.23,105200.0,17.9722,17.9722,17.9468,17.9552,105200.0
2012-12-14 12:10:00,21.23,21.25,21.23,21.24,158800.0,17.9552,17.9722,17.9552,17.9637,158800.0
2012-12-14 12:20:00,21.24,21.26,21.23,21.25,104400.0,17.9637,17.9806,17.9552,17.9722,104400.0
2012-12-14 12:30:00,21.25,21.27,21.24,21.27,158000.0,17.9722,17.9891,17.9637,17.9891,158000.0
2012-12-14 12:40:00,21.27,21.28,21.26,21.27,176400.0,17.9891,17.9975,17.9806,17.9891,176400.0
2012-12-14 12:50:00,21.26,21.28,21.25,21.26,96200.0,17.9806,17.9975,17.9722,17.9806,96200.0
2012-12-14 13:00:00,21.27,21.27,21.25,21.27,93800.0,17.9891,17.9891,17.9722,17.9891,93800.0
2012-12-14 13:10:00,21.27,21.29,21.26,21.27,140400.0,17.9891,18.006,17.9806,17.9891,140400.0
2012-12-14 13:20:00,21.28,21.28,21.25,21.27,114800.0,17.9975,17.9975,17.9722,17.9891,114800.0
2012-12-14 13:30:00,21.27,21.28,21.25,21.28,112600.0,17.9891,17.9975,17.9722,17.9975,112600.0
2012-12-14 13:40:00,21.28,21.3,21.27,21.27,136200.0,17.9975,18.0144,17.9891,17.9891,136200.0
2012-12-14 13:50:00,21.27,21.31,21.26,21.31,145200.0,17.9891,18.0229,17.9806,18.0229,145200.0
2012-12-14 14:00:00,21.31,21.32,21.3,21.31,116000.0,18.0229,18.0314,18.0144,18.0229,116000.0
2012-12-14 14:10:00,21.32,21.34,21.31,21.33,99000.0,18.0314,18.0483,18.0229,18.0398,99000.0
2012-12-14 14:20:00,21.33,21.33,21.32,21.32,77200.0,18.0398,18.0398,18.0314,18.0314,77200.0
2012-12-14 14:30:00,21.32,21.33,21.3,21.3,140800.0,18.0314,18.0398,18.0144,18.0144,140800.0
2012-12-14 14:40:00,21.29,21.31,21.29,21.31,143200.0,18.006,18.0229,18.006,18.0229,143200.0
2012-12-14 14:50:00,21.31,21.33,21.27,21.28,219400.0,18.0229,18.0398,17.9891,17.9975,219400.0
2012-12-14 15:00:00,21.28,21.31,21.28,21.3,358000.0,17.9975,18.0229,17.9975,18.0144,358000.0
2012-12-14 15:10:00,21.3,21.31,21.29,21.3,253000.0,18.0144,18.0229,18.006,18.0144,253000.0
2012-12-14 15:20:00,21.3,21.33,21.29,21.33,347200.0,18.0144,18.0398,18.006,18.0398,347200.0
2012-12-14 15:30:00,21.32,21.33,21.31,21.31,251200.0,18.0314,18.0398,18.0229,18.0229,251200.0
2012-12-14 15:40:00,21.31,21.32,21.3,21.31,436800.0,18.0229,18.0314,18.0144,18.0229,436800.0
2012-12-14 15:50:00,21.32,21.32,21.29,21.31,858400.0,18.0314,18.0314,18.006,18.0229,858400.0
2012-12-17 09:30:00,21.34,21.36,21.25,21.33,271400.0,18.0483,18.0652,17.9722,18.0398,271400.0
2012-12-17 09:40:00,21.33,21.36,21.3,21.36,188400.0,18.0398,18.0652,18.0144,18.0652,188400.0
2012-12-17 09:50:00,21.36,21.39,21.32,21.36,404400.0,18.0652,18.0906,18.0314,18.0652,404400.0
2012-12-17 10:00:00,21.35,21.36,21.31,21.36,166400.0,18.0567,18.0652,18.0229,18.0652,166400.0
2012-12-17 10:10:00,21.36,21.38,21.34,21.35,181400.0,18.0652,18.0821,18.0483,18.0567,181400.0
2012-12-17 10:20:00,21.35,21.36,21.32,21.36,179800.0,18.0567,18.0652,18.0314,18.0652,179800.0
2012-12-17 10:30:00,21.36,21.43,21.36,21.39,413200.0,18.0652,18.1244,18.0652,18.0906,413200.0
2012-12-17 10:40:00,21.39,21.45,21.39,21.45,578400.0,18.0906,18.1413,18.0906,18.1413,578400.0
2012-12-17 10:50:00,21.45,21.46,21.43,21.44,177200.0,18.1413,18.1498,18.1244,18.1329,177200.0
2012-12-17 11:00:00,21.44,21.46,21.43,21.46,233400.0,18.1329,18.1498,18.1244,18.1498,233400.0
2012-12-17 11:10:00,21.46,21.57,21.46,21.56,348800.0,18.1498,18.2428,18.1498,18.2343,348800.0
2012-12-17 11:20:00,21.56,21.59,21.56,21.57,195200.0,18.2343,18.2597,18.2343,18.2428,195200.0
2012-12-17 11:30:00,21.56,21.6,21.56,21.6,228400.0,18.2343,18.2682,18.2343,18.2682,228400.0
2012-12-17 11:40:00,21.59,21.63,21.59,21.61,164000.0,18.2597,18.2935,18.2597,18.2766,164000.0
2012-12-17 11:50:00,21.61,21.64,21.61,21.63,163200.0,18.2766,18.302,18.2766,18.2935,163200.0
2012-12-17 12:00:00,21.61,21.63,21.58,21.63,183600.0,18.2766,18.2935,18.2513,18.2935,183600.0
2012-12-17 12:10:00,21.63,21.66,21.61,21.66,134400.0,18.2935,18.3189,18.2766,18.3189,134400.0
2012-12-17 12:20:00,21.66,21.68,21.66,21.67,107800.0,18.3189,18.3358,18.3189,18.3274,107800.0
2012-12-17 12:30:00,21.67,21.68,21.66,21.67,115200.0,18.3274,18.3358,18.3189,18.3274,115200.0
2012-12-17 12:40:00,21.68,21.68,21.64,21.64,182800.0,18.3358,18.3358,18.302,18.302,182800.0
2012-12-17 12:50:00,21.64,21.65,21.64,21.64,82000.0,18.302,18.3105,18.302,18.302,82000.0
2012-12-17 13:00:00,21.64,21.64,21.63,21.64,93400.0,18.302,18.302,18.2935,18.302,93400.0
2012-12-17 13:10:00,21.64,21.68,21.64,21.68,147800.0,18.302,18.3358,18.302,18.3358,147800.0
2012-12-17 13:20:00,21.68,21.7,21.67,21.68,138400.0,18.3358,18.3527,18.3274,18.3358,138400.0
2012-12-17 13:30:00,21.68,21.68,21.66,21.68,136800.0,18.3358,18.3358,18.3189,18.3358,136800.0
2012-12-17 13:40:00,21.68,21.73,21.67,21.73,198800.0,18.3358,18.3781,18.3274,18.3781,198800.0
2012-12-17 13:50:00,21.73,21.74,21.72,21.74,225800.0,18.3781,18.3866,18.3697,18.3866,225800.0
2012-12-17 14:00:00,21.74,21.75,21.68,21.7,258400.0,18.3866,18.395,18.3358,18.3527,258400.0
2012-12-17 14:10:00,21.71,21.75,21.7,21.74,173000.0,18.3612,18.395,18.3527,18.3866,173000.0
2012-12-17 14:20:00,21.74,21.74,21.71,21.74,145200.0,18.3866,18.3866,18.3612,18.3866,145200.0
2012-12-17 14:30:00,21.73,21.75,21.71,21.74,152000.0,18.3781,18.395,18.3612,18.3866,152000.0
2012-12-17 14:40:00,21.74,21.75,21.73,21.74,135800.0,18.3866,18.395,18.3781,18.3866,135800.0
2012-12-17 14:50:00,21.74,21.75,21.73,21.75,200800.0,18.3866,18.395,18.3781,18.395,200800.0
2012-12-17 15:00:00,21.75,21.75,21.73,21.75,228600.0,18.395,18.395,18.3781,18.395,228600.0
2012-12-17 15:10:00,21.75,21.77,21.74,21.76,333800.0,18.395,18.4119,18.3866,18.4035,333800.0
2012-12-17 15:20:00,21.76,21.78,21.75,21.78,296000.0,18.4035,18.4204,18.395,18.4204,296000.0
2012-12-17 15:30:00,21.77,21.78,21.75,21.75,292600.0,18.4119,18.4204,18.395,18.395,292600.0
2012-12-17 15:40:00,21.75,21.8,21.75,21.79,476000.0,18.395,18.4373,18.395,18.4289,476000.0
2012-12-17 15:50:00,21.79,21.82,21.77,21.82,867800.0,18.4289,18.4542,18.4119,18.4542,867800.0
2012-12-18 09:30:00,21.81,21.81,21.71,21.75,356600.0,18.4458,18.4458,18.3612,18.395,356600.0
2012-12-18 09:40:00,21.75,21.79,21.73,21.75,365000.0,18.395,18.4289,18.3781,18.395,365000.0
2012-12-18 09:50:00,21.75,21.75,21.68,21.69,282400.0,18.395,18.395,18.3358,18.3443,282400.0
2012-12-18 10:00:00,21.7,21.75,21.69,21.74,227800.0,18.3527,18.395,18.3443,18.3866,227800.0
2012-12-18 10:10:00,21.74,21.79,21.74,21.77,302000.0,18.3866,18.4289,18.3866,18.4119,302000.0
2012-12-18 10:20:00,21.77,21.8,21.75,21.78,176200.0,18.4119,18.4373,18.395,18.4204,176200.0
2012-12-18 10:30:00,21.78,21.81,21.77,21.81,256600.0,18.4204,18.4458,18.4119,18.4458,256600.0
2012-12-18 10:40:00,21.8,21.84,21.8,21.84,175600.0,18.4373,18.4711,18.4373,18.4711,175600.0
2012-12-18 10:50:00,21.84,21.85,21.82,21.85,236400.0,18.4711,18.4796,18.4542,18.4796,236400.0
2012-12-18 11:00:00,21.85,21.86,21.84,21.86,219600.0,18.4796,18.4881,18.4711,18.4881,219600.0
2012-12-18 11:10:00,21.86,21.89,21.85,21.87,224200.0,18.4881,18.5134,18.4796,18.4965,224200.0
2012-12-18 11:20:00,21.87,21.88,21.84,21.84,181400.0,18.4965,18.505,18.4711,18.4711,181400.0
2012-12-18 11:30:00,21.85,21.85,21.82,21.82,135600.0,18.4796,18.4796,18.4542,18.4542,135600.0
2012-12-18 11:40:00,21.82,21.85,21.81,21.84,101600.0,18.4542,18.4796,18.4458,18.4711,101600.0
2012-12-18 11:50:00,21.84,21.84,21.82,21.84,83600.0,18.4711,18.4711,18.4542,18.4711,83600.0
2012-12-18 12:00:00,21.83,21.85,21.83,21.85,107800.0,18.4627,18.4796,18.4627,18.4796,107800.0
2012-12-18 12:10:00,21.84,21.84,21.82,21.83,103400.0,18.4711,18.4711,18.4542,18.4627,103400.0
2012-12-18 12:20:00,21.83,21.84,21.8,21.81,249800.0,18.4627,18.4711,18.4373,18.4458,249800.0
2012-12-18 12:30:00,21.82,21.86,21.8,21.85,199000.0,18.4542,18.4881,18.4373,18.4796,199000.0
2012-12-18 12:40:00,21.85,21.88,21.84,21.86,175200.0,18.4796,18.505,18.4711,18.4881,175200.0
2012-12-18 12:50:00,21.87,21.88,21.85,21.87,126800.0,18.4965,18.505,18.4796,18.4965,126800.0
2012-12-18 13:00:00,21.88,21.89,21.86,21.88,92000.0,18.505,18.5134,18.4881,18.505,92000.0
2012-12-18 13:10:00,21.89,21.92,21.86,21.91,233200.0,18.5134,18.5388,18.4881,18.5304,233200.0
2012-12-18 13:20:00,21.92,21.93,21.91,21.92,200000.0,18.5388,18.5473,18.5304,18.5388,200000.0
2012-12-18 13:30:00,21.92,21.93,21.9,21.92,141200.0,18.5388,18.5473,18.5219,18.5388,141200.0
2012-12-18 13:40:00,21.91,21.93,21.9,21.9,133400.0,18.5304,18.5473,18.5219,18.5219,133400.0
2012-12-18 13:50:00,21.9,21.9,21.85,21.86,112000.0,18.5219,18.5219,18.4796,18.4881,112000.0
2012-12-18 14:00:00,21.86,21.89,21.85,21.89,141200.0,18.4881,18.5134,18.4796,18.5134,141200.0
2012-12-18 14:10:00,21.89,21.9,21.86,21.88,124800.0,18.5134,18.5219,18.4881,18.505,124800.0
2012-12-18 14:20:00,21.88,21.88,21.82,21.82,133800.0,18.505,18.505,18.4542,18.4542,133800.0
2012-12-18 14:30:00,21.83,21.83,21.78,21.81,115400.0,18.4627,18.4627,18.4204,18.4458,115400.0
2012-12-18 14:40:00,21.81,21.83,21.79,21.82,190200.0,18.4458,18.4627,18.4289,18.4542,190200.0
2012-12-18 14:50:00,21.82,21.83,21.8,21.81,143000.0,18.4542,18.4627,18.4373,18.4458,143000.0
2012-12-18 15:00:00,21.81,21.82,21.79,21.8,181600.0,18.4458,18.4542,18.4289,18.4373,181600.0
2012-12-18 15:10:00,21.8,21.81,21.77,21.78,137800.0,18.4373,18.4458,18.4119,18.4204,137800.0
2012-12-18 15:20:00,21.79,21.8,21.75,21.75,215000.0,18.4289,18.4373,18.395,18.395,215000.0
2012-12-18 15:30:00,21.75,21.78,21.75,21.78,321000.0,18.395,18.4204,18.395,18.4204,321000.0
2012-12-18 15:40:00,21.78,21.78,21.75,21.78,384800.0,18.4204,18.4204,18.395,18.4204,384800.0
2012-12-18 15:50:00,21.78,21.84,21.78,21.84,1235600.0,18.4204,18.4711,18.4204,18.4711,1235600.0
2012-12-19 09:30:00,21.82,21.91,21.8,21.82,290800.0,18.4542,18.5304,18.4373,18.4542,290800.0
2012-12-19 09:40:00,21.82,21.84,21.77,21.77,246200.0,18.4542,18.4711,18.4119,18.4119,246200.0
2012-12-19 09:50:00,21.77,21.78,21.68,21.69,303200.0,18.4119,18.4204,18.3358,18.3443,303200.0
2012-12-19 10:00:00,21.69,21.71,21.64,21.64,304200.0,18.3443,18.3612,18.302,18.302,304200.0
2012-12-19 10:10:00,21.64,21.68,21.64,21.65,180000.0,18.302,18.3358,18.302,18.3105,180000.0
2012-12-19 10:20:00,21.66,21.73,21.65,21.72,154200.0,18.3189,18.3781,18.3105,18.3697,154200.0
2012-12-19 10:30:00,21.72,21.81,21.71,21.8,232400.0,18.3697,18.4458,18.3612,18.4373,232400.0
2012-12-19 10:40:00,21.8,21.81,21.75,21.81,151600.0,18.4373,18.4458,18.395,18.4458,151600.0
2012-12-19 10:50:00,21.81,21.82,21.75,21.75,134000.0,18.4458,18.4542,18.395,18.395,134000.0
2012-12-19 11:00:00,21.75,21.79,21.75,21.78,100200.0,18.395,18.4289,18.395,18.4204,100200.0
2012-12-19 11:10:00,21.79,21.79,21.75,21.76,126400.0,18.4289,18.4289,18.395,18.4035,126400.0
2012-12-19 11:20:00,21.77,21.78,21.72,21.72,126400.0,18.4119,18.4204,18.3697,18.3697,126400.0
2012-12-19 11:30:00,21.72,21.76,21.72,21.74,109400.0,18.3697,18.4035,18.3697,18.3866,109400.0
2012-12-19 11:40:00,21.74,21.75,21.71,21.74,159200.0,18.3866,18.395,18.3612,18.3866,159200.0
2012-12-19 11:50:00,21.74,21.75,21.72,21.73,93600.0,18.3866,18.395,18.3697,18.3781,93600.0
2012-12-19 12:00:00,21.73,21.75,21.68,21.7,250800.0,18.3781,18.395,18.3358,18.3527,250800.0
2012-12-19 12:10:00,21.7,21.72,21.68,21.7,118400.0,18.3527,18.3697,18.3358,18.3527,118400.0
2012-12-19 12:20:00,21.7,21.72,21.7,21.71,80000.0,18.3527,18.3697,18.3527,18.3612,80000.0
2012-12-19 12:30:00,21.71,21.74,21.71,21.74,90400.0,18.3612,18.3866,18.3612,18.3866,90400.0
2012-12-19 12:40:00,21.74,21.77,21.74,21.77,107600.0,18.3866,18.4119,18.3866,18.4119,107600.0
2012-12-19 12:50:00,21.77,21.77,21.74,21.75,70400.0,18.4119,18.4119,18.3866,18.395,70400.0
2012-12-19 13:00:00,21.75,21.75,21.74,21.75,59800.0,18.395,18.395,18.3866,18.395,59800.0
2012-12-19 13:10:00,21.75,21.75,21.7,21.72,128400.0,18.395,18.395,18.3527,18.3697,128400.0
2012-12-19 13:20:00,21.71,21.75,21.71,21.74,86600.0,18.3612,18.395,18.3612,18.3866,86600.0
2012-12-19 13:30:00,21.74,21.75,21.72,21.73,101800.0,18.3866,18.395,18.3697,18.3781,101800.0
2012-12-19 13:40:00,21.73,21.74,21.69,21.71,94200.0,18.3781,18.3866,18.3443,18.3612,94200.0
2012-12-19 13:50:00,21.71,21.75,21.71,21.74,76800.0,18.3612,18.395,18.3612,18.3866,76800.0
2012-12-19 14:00:00,21.74,21.74,21.71,21.72,90200.0,18.3866,18.3866,18.3612,18.3697,90200.0
2012-12-19 14:10:00,21.72,21.73,21.68,21.7,168400.0,18.3697,18.3781,18.3358,18.3527,168400.0
2012-12-19 14:20:00,21.7,21.71,21.69,21.69,111000.0,18.3527,18.3612,18.3443,18.3443,111000.0
2012-12-19 14:30:00,21.69,21.71,21.68,21.69,121200.0,18.3443,18.3612,18.3358,18.3443,121200.0
2012-12-19 14:40:00,21.69,21.7,21.68,21.68,142000.0,18.3443,18.3527,18.3358,18.3358,142000.0
2012-12-19 14:50:00,21.68,21.68,21.67,21.68,261600.0,18.3358,18.3358,18.3274,18.3358,261600.0
2012-12-19 15:00:00,21.68,21.7,21.68,21.7,155000.0,18.3358,18.3527,18.3358,18.3527,155000.0
2012-12-19 15:10:00,21.7,21.7,21.68,21.68,469600.0,18.3527,18.3527,18.3358,18.3358,469600.0
2012-12-19 15:20:00,21.68,21.71,21.67,21.71,153000.0,18.3358,18.3612,18.3274,18.3612,153000.0
2012-12-19 15:30:00,21.71,21.73,21.7,21.71,209400.0,18.3612,18.3781,18.3527,18.3612,209400.0
2012-12-19 15:40:00,21.71,21.71,21.67,21.67,392000.0,18.3612,18.3612,18.3274,18.3274,392000.0
2012-12-19 15:50:00,21.67,21.67,21.63,21.63,1048800.0,18.3274,18.3274,18.2935,18.2935,1048800.0
2012-12-20 09:30:00,21.66,21.75,21.28,21.34,556200.0,18.3189,18.395,17.9975,18.0483,556200.0
2012-12-20 09:40:00,21.34,21.41,21.31,21.38,383800.0,18.0483,18.1075,18.0229,18.0821,383800.0
2012-12-20 09:50:00,21.38,21.38,21.23,21.23,329000.0,18.0821,18.0821,17.9552,17.9552,329000.0
2012-12-20 10:00:00,21.24,21.29,21.22,21.23,795200.0,17.9637,18.006,17.9468,17.9552,795200.0
2012-12-20 10:10:00,21.23,21.26,21.23,21.23,353400.0,17.9552,17.9806,17.9552,17.9552,353400.0
2012-12-20 10:20:00,21.24,21.24,21.17,21.18,268800.0,17.9637,17.9637,17.9045,17.913,268800.0
2012-12-20 10:30:00,21.18,21.18,21.13,21.14,470800.0,17.913,17.913,17.8707,17.8791,470800.0
2012-12-20 10:40:00,21.14,21.14,21.11,21.12,315200.0,17.8791,17.8791,17.8538,17.8622,315200.0
2012-12-20 10:50:00,21.12,21.16,21.11,21.15,266200.0,17.8622,17.896,17.8538,17.8876,266200.0
2012-12-20 11:00:00,21.15,21.23,21.14,21.22,228400.0,17.8876,17.9552,17.8791,17.9468,228400.0
2012-12-20 11:10:00,21.22,21.25,21.17,21.18,351800.0,17.9468,17.9722,17.9045,17.913,351800.0
2012-12-20 11:20:00,21.18,21.18,21.13,21.13,219400.0,17.913,17.913,17.8707,17.8707,219400.0
2012-12-20 11:30:00,21.13,21.18,21.13,21.18,236400.0,17.8707,17.913,17.8707,17.913,236400.0
2012-12-20 11:40:00,21.18,21.21,21.16,21.16,292400.0,17.913,17.9383,17.896,17.896,292400.0
2012-12-20 11:50:00,21.16,21.16,21.13,21.14,268200.0,17.896,17.896,17.8707,17.8791,268200.0
2012-12-20 12:00:00,21.14,21.18,21.14,21.16,215000.0,17.8791,17.913,17.8791,17.896,215000.0
2012-12-20 12:10:00,21.16,21.16,21.13,21.14,331200.0,17.896,17.896,17.8707,17.8791,331200.0
2012-12-20 12:20:00,21.15,21.15,21.06,21.07,410600.0,17.8876,17.8876,17.8115,17.8199,410600.0
2012-12-20 12:30:00,21.07,21.09,21.05,21.06,334200.0,17.8199,17.8368,17.803,17.8115,334200.0
2012-12-20 12:40:00,21.05,21.05,21.02,21.04,341400.0,17.803,17.803,17.7776,17.7946,341400.0
2012-12-20 12:50:00,21.05,21.06,21.04,21.05,162600.0,17.803,17.8115,17.7946,17.803,162600.0
2012-12-20 13:00:00,21.05,21.08,21.03,21.07,233400.0,17.803,17.8284,17.7861,17.8199,233400.0
2012-12-20 13:10:00,21.08,21.09,21.06,21.07,192200.0,17.8284,17.8368,17.8115,17.8199,192200.0
2012-12-20 13:20:00,21.07,21.14,21.05,21.13,220000.0,17.8199,17.8791,17.803,17.8707,220000.0
2012-12-20 13:30:00,21.13,21.18,21.13,21.17,269400.0,17.8707,17.913,17.8707,17.9045,269400.0
2012-12-20 13:40:00,21.17,21.21,21.16,21.21,336000.0,17.9045,17.9383,17.896,17.9383,336000.0
2012-12-20 13:50:00,21.21,21.22,21.19,21.2,206400.0,17.9383,17.9468,17.9214,17.9299,206400.0
2012-12-20 14:00:00,21.2,21.25,21.19,21.23,265200.0,17.9299,17.9722,17.9214,17.9552,265200.0
2012-12-20 14:10:00,21.23,21.26,21.22,21.22,193600.0,17.9552,17.9806,17.9468,17.9468,193600.0
2012-12-20 14:20:00,21.22,21.25,21.2,21.25,224400.0,17.9468,17.9722,17.9299,17.9722,224400.0
2012-12-20 14:30:00,21.25,21.25,21.23,21.25,249200.0,17.9722,17.9722,17.9552,17.9722,249200.0
2012-12-20 14:40:00,21.24,21.25,21.23,21.25,180400.0,17.9637,17.9722,17.9552,17.9722,180400.0
2012-12-20 14:50:00,21.25,21.27,21.23,21.23,227200.0,17.9722,17.9891,17.9552,17.9552,227200.0
2012-12-20 15:00:00,21.23,21.24,21.21,21.23,189200.0,17.9552,17.9637,17.9383,17.9552,189200.0
2012-12-20 15:10:00,21.23,21.23,21.18,21.18,202600.0,17.9552,17.9552,17.913,17.913,202600.0
2012-12-20 15:20:00,21.18,21.18,21.16,21.17,248200.0,17.913,17.913,17.896,17.9045,248200.0
2012-12-20 15:30:00,21.18,21.18,21.14,21.15,423200.0,17.913,17.913,17.8791,17.8876,423200.0
2012-12-20 15:40:00,21.15,21.16,21.14,21.15,442200.0,17.8876,17.896,17.8791,17.8876,442200.0
2012-12-20 15:50:00,21.15,21.18,21.11,21.18,1155600.0,17.8876,17.913,17.8538,17.913,1155600.0
2012-12-21 09:30:00,20.97,21.04,20.92,21.0,2721200.0,17.7353,17.7946,17.6931,17.7607,2721200.0
2012-12-21 09:40:00,21.02,21.09,21.02,21.05,427800.0,17.7776,17.8368,17.7776,17.803,427800.0
2012-12-21 09:50:00,21.05,21.07,21.03,21.04,192800.0,17.803,17.8199,17.7861,17.7946,192800.0
2012-12-21 10:00:00,21.04,21.08,21.02,21.04,340400.0,17.7946,17.8284,17.7776,17.7946,340400.0
2012-12-21 10:10:00,21.03,21.08,21.02,21.07,265600.0,17.7861,17.8284,17.7776,17.8199,265600.0
2012-12-21 10:20:00,21.07,21.09,21.07,21.08,267200.0,17.8199,17.8368,17.8199,17.8284,267200.0
2012-12-21 10:30:00,21.07,21.09,21.06,21.08,248800.0,17.8199,17.8368,17.8115,17.8284,248800.0
2012-12-21 10:40:00,21.08,21.1,21.06,21.08,148600.0,17.8284,17.8453,17.8115,17.8284,148600.0
2012-12-21 10:50:00,21.08,21.1,21.07,21.08,106800.0,17.8284,17.8453,17.8199,17.8284,106800.0
2012-12-21 11:00:00,21.08,21.1,21.03,21.04,222200.0,17.8284,17.8453,17.7861,17.7946,222200.0
2012-12-21 11:10:00,21.04,21.06,21.0,21.0,155400.0,17.7946,17.8115,17.7607,17.7607,155400.0
2012-12-21 11:20:00,21.0,21.06,21.0,21.02,156200.0,17.7607,17.8115,17.7607,17.7776,156200.0
2012-12-21 11:30:00,21.03,21.03,20.97,20.99,235800.0,17.7861,17.7861,17.7353,17.7523,235800.0
2012-12-21 11:40:00,20.99,21.01,20.97,20.97,202600.0,17.7523,17.7692,17.7353,17.7353,202600.0
2012-12-21 11:50:00,20.97,21.0,20.93,21.0,201600.0,17.7353,17.7607,17.7015,17.7607,201600.0
2012-12-21 12:00:00,21.0,21.02,20.98,20.99,200000.0,17.7607,17.7776,17.7438,17.7523,200000.0
2012-12-21 12:10:00,20.99,20.99,20.92,20.95,182400.0,17.7523,17.7523,17.6931,17.7184,182400.0
2012-12-21 12:20:00,20.95,20.96,20.93,20.93,104600.0,17.7184,17.7269,17.7015,17.7015,104600.0
2012-12-21 12:30:00,20.94,20.96,20.93,20.93,155200.0,17.71,17.7269,17.7015,17.7015,155200.0
2012-12-21 12:40:00,20.92,20.95,20.89,20.92,204200.0,17.6931,17.7184,17.6677,17.6931,204200.0
2012-12-21 12:50:00,20.92,20.95,20.9,20.94,186000.0,17.6931,17.7184,17.6761,17.71,186000.0
2012-12-21 13:00:00,20.94,20.99,20.94,20.95,161200.0,17.71,17.7523,17.71,17.7184,161200.0
2012-12-21 13:10:00,20.95,20.96,20.91,20.92,121400.0,17.7184,17.7269,17.6846,17.6931,121400.0
2012-12-21 13:20:00,20.92,20.95,20.92,20.93,153800.0,17.6931,17.7184,17.6931,17.7015,153800.0
2012-12-21 13:30:00,20.93,20.95,20.93,20.95,168000.0,17.7015,17.7184,17.7015,17.7184,168000.0
2012-12-21 13:40:00,20.95,20.98,20.95,20.96,176800.0,17.7184,17.7438,17.7184,17.7269,176800.0
2012-12-21 13:50:00,20.96,20.98,20.96,20.97,137600.0,17.7269,17.7438,17.7269,17.7353,137600.0
2012-12-21 14:00:00,20.98,21.0,20.98,20.99,150000.0,17.7438,17.7607,17.7438,17.7523,150000.0
2012-12-21 14:10:00,20.99,21.0,20.97,20.98,220800.0,17.7523,17.7607,17.7353,17.7438,220800.0
2012-12-21 14:20:00,20.98,21.0,20.95,20.99,226200.0,17.7438,17.7607,17.7184,17.7523,226200.0
2012-12-21 14:30:00,20.99,21.0,20.98,20.99,136600.0,17.7523,17.7607,17.7438,17.7523,136600.0
2012-12-21 14:40:00,20.99,21.0,20.98,20.99,205000.0,17.7523,17.7607,17.7438,17.7523,205000.0
2012-12-21 14:50:00,21.0,21.0,20.99,20.99,169000.0,17.7607,17.7607,17.7523,17.7523,169000.0
2012-12-21 15:00:00,20.99,21.01,20.99,21.0,233800.0,17.7523,17.7692,17.7523,17.7607,233800.0
2012-12-21 15:10:00,20.99,21.02,20.98,21.01,242600.0,17.7523,17.7776,17.7438,17.7692,242600.0
2012-12-21 15:20:00,21.0,21.03,21.0,21.01,274200.0,17.7607,17.7861,17.7607,17.7692,274200.0
2012-12-21 15:30:00,21.02,21.06,21.02,21.03,255000.0,17.7776,17.8115,17.7776,17.7861,255000.0
2012-12-21 15:40:00,21.03,21.03,20.98,21.0,385800.0,17.7861,17.7861,17.7438,17.7607,385800.0
2012-12-21 15:50:00,20.99,21.0,20.96,20.98,657000.0,17.7523,17.7607,17.7269,17.7438,657000.0
2012-12-24 09:30:00,20.88,21.04,20.88,21.04,331800.0,17.6592,17.7946,17.6592,17.7946,331800.0
2012-12-24 09:40:00,21.03,21.13,21.03,21.12,297800.0,17.7861,17.8707,17.7861,17.8622,297800.0
2012-12-24 09:50:00,21.13,21.2,21.12,21.18,259000.0,17.8707,17.9299,17.8622,17.913,259000.0
2012-12-24 10:00:00,21.18,21.22,21.18,21.21,144800.0,17.913,17.9468,17.913,17.9383,144800.0
2012-12-24 10:10:00,21.2,21.24,21.19,21.2,161400.0,17.9299,17.9637,17.9214,17.9299,161400.0
2012-12-24 10:20:00,21.2,21.21,21.19,21.2,118600.0,17.9299,17.9383,17.9214,17.9299,118600.0
2012-12-24 10:30:00,21.2,21.23,21.18,21.2,230000.0,17.9299,17.9552,17.913,17.9299,230000.0
2012-12-24 10:40:00,21.2,21.22,21.15,21.15,230800.0,17.9299,17.9468,17.8876,17.8876,230800.0
2012-12-24 10:50:00,21.14,21.17,21.12,21.17,222000.0,17.8791,17.9045,17.8622,17.9045,222000.0
2012-12-24 11:00:00,21.17,21.19,21.15,21.15,286600.0,17.9045,17.9214,17.8876,17.8876,286600.0
2012-12-24 11:10:00,21.15,21.16,21.11,21.11,133600.0,17.8876,17.896,17.8538,17.8538,133600.0
2012-12-24 11:20:00,21.11,21.16,21.11,21.14,155000.0,17.8538,17.896,17.8538,17.8791,155000.0
2012-12-24 11:30:00,21.14,21.16,21.13,21.14,127400.0,17.8791,17.896,17.8707,17.8791,127400.0
2012-12-24 11:40:00,21.14,21.15,21.09,21.11,133600.0,17.8791,17.8876,17.8368,17.8538,133600.0
2012-12-24 11:50:00,21.11,21.15,21.09,21.14,171600.0,17.8538,17.8876,17.8368,17.8791,171600.0
2012-12-24 12:00:00,21.14,21.16,21.13,21.14,170400.0,17.8791,17.896,17.8707,17.8791,170400.0
2012-12-24 12:10:00,21.14,21.14,21.08,21.08,117400.0,17.8791,17.8791,17.8284,17.8284,117400.0
2012-12-24 12:20:00,21.08,21.14,21.07,21.11,164400.0,17.8284,17.8791,17.8199,17.8538,164400.0
2012-12-24 12:30:00,21.11,21.16,21.11,21.16,88400.0,17.8538,17.896,17.8538,17.896,88400.0
2012-12-24 12:40:00,21.16,21.17,21.14,21.16,196600.0,17.896,17.9045,17.8791,17.896,196600.0
2012-12-24 12:50:00,21.16,21.17,21.1,21.11,438000.0,17.896,17.9045,17.8453,17.8538,438000.0
2012-12-26 09:30:00,21.1,21.1,20.95,21.01,246000.0,17.8453,17.8453,17.7184,17.7692,246000.0
2012-12-26 09:40:00,21.0,21.05,21.0,21.03,151800.0,17.7607,17.803,17.7607,17.7861,151800.0
2012-12-26 09:50:00,21.03,21.04,20.99,21.02,157000.0,17.7861,17.7946,17.7523,17.7776,157000.0
2012-12-26 10:00:00,21.03,21.08,21.02,21.04,106600.0,17.7861,17.8284,17.7776,17.7946,106600.0
2012-12-26 10:10:00,21.04,21.04,20.95,20.95,205400.0,17.7946,17.7946,17.7184,17.7184,205400.0
2012-12-26 10:20:00,20.95,20.97,20.92,20.94,327000.0,17.7184,17.7353,17.6931,17.71,327000.0
2012-12-26 10:30:00,20.93,20.94,20.9,20.9,93600.0,17.7015,17.71,17.6761,17.6761,93600.0
2012-12-26 10:40:00,20.9,20.9,20.83,20.85,162600.0,17.6761,17.6761,17.6169,17.6339,162600.0
2012-12-26 10:50:00,20.85,20.85,20.75,20.76,232800.0,17.6339,17.6339,17.5493,17.5577,232800.0
2012-12-26 11:00:00,20.76,20.79,20.68,20.69,317000.0,17.5577,17.5831,17.4901,17.4985,317000.0
2012-12-26 11:10:00,20.69,20.77,20.68,20.69,329400.0,17.4985,17.5662,17.4901,17.4985,329400.0
2012-12-26 11:20:00,20.69,20.7,20.65,20.66,215200.0,17.4985,17.507,17.4647,17.4732,215200.0
2012-12-26 11:30:00,20.66,20.66,20.63,20.63,330200.0,17.4732,17.4732,17.4478,17.4478,330200.0
2012-12-26 11:40:00,20.63,20.66,20.61,20.61,324600.0,17.4478,17.4732,17.4309,17.4309,324600.0
2012-12-26 11:50:00,20.61,20.65,20.61,20.64,199000.0,17.4309,17.4647,17.4309,17.4563,199000.0
2012-12-26 12:00:00,20.64,20.66,20.64,20.64,257800.0,17.4563,17.4732,17.4563,17.4563,257800.0
2012-12-26 12:10:00,20.63,20.66,20.63,20.64,130400.0,17.4478,17.4732,17.4478,17.4563,130400.0
2012-12-26 12:20:00,20.64,20.68,20.64,20.66,205000.0,17.4563,17.4901,17.4563,17.4732,205000.0
2012-12-26 12:30:00,20.66,20.66,20.61,20.65,286400.0,17.4732,17.4732,17.4309,17.4647,286400.0
2012-12-26 12:40:00,20.65,20.66,20.63,20.63,110600.0,17.4647,17.4732,17.4478,17.4478,110600.0
2012-12-26 12:50:00,20.63,20.63,20.6,20.61,208000.0,17.4478,17.4478,17.4224,17.4309,208000.0
2012-12-26 13:00:00,20.61,20.61,20.59,20.59,88200.0,17.4309,17.4309,17.414,17.414,88200.0
2012-12-26 13:10:00,20.59,20.61,20.58,20.61,146200.0,17.414,17.4309,17.4055,17.4309,146200.0
2012-12-26 13:20:00,20.61,20.61,20.58,20.59,183800.0,17.4309,17.4309,17.4055,17.414,183800.0
2012-12-26 13:30:00,20.59,20.61,20.58,20.61,97000.0,17.414,17.4309,17.4055,17.4309,97000.0
2012-12-26 13:40:00,20.61,20.65,20.61,20.64,222800.0,17.4309,17.4647,17.4309,17.4563,222800.0
2012-12-26 13:50:00,20.63,20.66,20.63,20.65,159600.0,17.4478,17.4732,17.4478,17.4647,159600.0
2012-12-26 14:00:00,20.65,20.68,20.64,20.68,287200.0,17.4647,17.4901,17.4563,17.4901,287200.0
2012-12-26 14:10:00,20.68,20.71,20.66,20.66,157800.0,17.4901,17.5155,17.4732,17.4732,157800.0
2012-12-26 14:20:00,20.66,20.66,20.63,20.63,167000.0,17.4732,17.4732,17.4478,17.4478,167000.0
2012-12-26 14:30:00,20.63,20.63,20.61,20.61,224400.0,17.4478,17.4478,17.4309,17.4309,224400.0
2012-12-26 14:40:00,20.61,20.64,20.59,20.64,307000.0,17.4309,17.4563,17.414,17.4563,307000.0
2012-12-26 14:50:00,20.64,20.67,20.63,20.65,152400.0,17.4563,17.4816,17.4478,17.4647,152400.0
2012-12-26 15:00:00,20.65,20.67,20.65,20.65,198800.0,17.4647,17.4816,17.4647,17.4647,198800.0
2012-12-26 15:10:00,20.65,20.67,20.63,20.63,304600.0,17.4647,17.4816,17.4478,17.4478,304600.0
2012-12-26 15:20:00,20.63,20.66,20.63,20.65,200600.0,17.4478,17.4732,17.4478,17.4647,200600.0
2012-12-26 15:30:00,20.66,20.67,20.65,20.65,214600.0,17.4732,17.4816,17.4647,17.4647,214600.0
2012-12-26 15:40:00,20.65,20.65,20.6,20.62,323200.0,17.4647,17.4647,17.4224,17.4393,323200.0
2012-12-26 15:50:00,20.62,20.64,20.61,20.62,586400.0,17.4393,17.4563,17.4309,17.4393,586400.0
2012-12-27 09:30:00,20.61,20.72,20.61,20.65,264000.0,17.4309,17.5239,17.4309,17.4647,264000.0
2012-12-27 09:40:00,20.66,20.75,20.66,20.73,323000.0,17.4732,17.5493,17.4732,17.5324,323000.0
2012-12-27 09:50:00,20.73,20.74,20.64,20.65,173400.0,17.5324,17.5408,17.4563,17.4647,173400.0
2012-12-27 10:00:00,20.64,20.68,20.61,20.64,182200.0,17.4563,17.4901,17.4309,17.4563,182200.0
2012-12-27 10:10:00,20.64,20.67,20.59,20.6,248000.0,17.4563,17.4816,17.414,17.4224,248000.0
2012-12-27 10:20:00,20.6,20.63,20.51,20.52,232000.0,17.4224,17.4478,17.3463,17.3548,232000.0
2012-12-27 10:30:00,20.52,20.55,20.5,20.54,127000.0,17.3548,17.3801,17.3378,17.3717,127000.0
2012-12-27 10:40:00,20.54,20.63,20.54,20.62,125200.0,17.3717,17.4478,17.3717,17.4393,125200.0
2012-12-27 10:50:00,20.62,20.64,20.58,20.61,120200.0,17.4393,17.4563,17.4055,17.4309,120200.0
2012-12-27 11:00:00,20.6,20.61,20.57,20.59,240200.0,17.4224,17.4309,17.397,17.414,240200.0
2012-12-27 11:10:00,20.59,20.6,20.54,20.55,236200.0,17.414,17.4224,17.3717,17.3801,236200.0
2012-12-27 11:20:00,20.55,20.61,20.55,20.58,168200.0,17.3801,17.4309,17.3801,17.4055,168200.0
2012-12-27 11:30:00,20.58,20.58,20.55,20.57,120600.0,17.4055,17.4055,17.3801,17.397,120600.0
2012-12-27 11:40:00,20.56,20.61,20.56,20.61,359000.0,17.3886,17.4309,17.3886,17.4309,359000.0
2012-12-27 11:50:00,20.61,20.62,20.55,20.57,196000.0,17.4309,17.4393,17.3801,17.397,196000.0
2012-12-27 12:00:00,20.56,20.57,20.52,20.53,116400.0,17.3886,17.397,17.3548,17.3632,116400.0
2012-12-27 12:10:00,20.53,20.54,20.5,20.53,80000.0,17.3632,17.3717,17.3378,17.3632,80000.0
2012-12-27 12:20:00,20.52,20.54,20.5,20.5,118800.0,17.3548,17.3717,17.3378,17.3378,118800.0
2012-12-27 12:30:00,20.5,20.53,20.49,20.52,290000.0,17.3378,17.3632,17.3294,17.3548,290000.0
2012-12-27 12:40:00,20.52,20.53,20.5,20.51,121000.0,17.3548,17.3632,17.3378,17.3463,121000.0
2012-12-27 12:50:00,20.52,20.55,20.49,20.55,197000.0,17.3548,17.3801,17.3294,17.3801,197000.0
2012-12-27 13:00:00,20.54,20.56,20.53,20.56,175800.0,17.3717,17.3886,17.3632,17.3886,175800.0
2012-12-27 13:10:00,20.55,20.63,20.55,20.6,164600.0,17.3801,17.4478,17.3801,17.4224,164600.0
2012-12-27 13:20:00,20.6,20.6,20.55,20.57,170600.0,17.4224,17.4224,17.3801,17.397,170600.0
2012-12-27 13:30:00,20.57,20.6,20.57,20.6,166800.0,17.397,17.4224,17.397,17.4224,166800.0
2012-12-27 13:40:00,20.6,20.6,20.57,20.58,120600.0,17.4224,17.4224,17.397,17.4055,120600.0
2012-12-27 13:50:00,20.58,20.6,20.57,20.59,341400.0,17.4055,17.4224,17.397,17.414,341400.0
2012-12-27 14:00:00,20.59,20.61,20.58,20.59,134600.0,17.414,17.4309,17.4055,17.414,134600.0
2012-12-27 14:10:00,20.59,20.6,20.58,20.6,391600.0,17.414,17.4224,17.4055,17.4224,391600.0
2012-12-27 14:20:00,20.6,20.61,20.58,20.6,199400.0,17.4224,17.4309,17.4055,17.4224,199400.0
2012-12-27 14:30:00,20.6,20.6,20.56,20.58,148600.0,17.4224,17.4224,17.3886,17.4055,148600.0
2012-12-27 14:40:00,20.58,20.69,20.57,20.66,521600.0,17.4055,17.4985,17.397,17.4732,521600.0
2012-12-27 14:50:00,20.66,20.71,20.66,20.7,533200.0,17.4732,17.5155,17.4732,17.507,533200.0
2012-12-27 15:00:00,20.71,20.75,20.68,20.74,311000.0,17.5155,17.5493,17.4901,17.5408,311000.0
2012-12-27 15:10:00,20.74,20.74,20.72,20.74,236000.0,17.5408,17.5408,17.5239,17.5408,236000.0
2012-12-27 15:20:00,20.74,20.79,20.73,20.74,347400.0,17.5408,17.5831,17.5324,17.5408,347400.0
2012-12-27 15:30:00,20.74,20.79,20.73,20.78,439800.0,17.5408,17.5831,17.5324,17.5747,439800.0
2012-12-27 15:40:00,20.78,20.82,20.78,20.79,427200.0,17.5747,17.6085,17.5747,17.5831,427200.0
2012-12-27 15:50:00,20.79,20.81,20.75,20.76,626600.0,17.5831,17.6,17.5493,17.5577,626600.0
2012-12-28 09:30:00,20.7,20.77,20.65,20.75,212400.0,17.507,17.5662,17.4647,17.5493,212400.0
2012-12-28 09:40:00,20.75,20.81,20.75,20.79,241400.0,17.5493,17.6,17.5493,17.5831,241400.0
2012-12-28 09:50:00,20.79,20.81,20.77,20.8,181200.0,17.5831,17.6,17.5662,17.5916,181200.0
2012-12-28 10:00:00,20.79,20.86,20.79,20.84,313200.0,17.5831,17.6423,17.5831,17.6254,313200.0
2012-12-28 10:10:00,20.83,20.84,20.8,20.82,173400.0,17.6169,17.6254,17.5916,17.6085,173400.0
2012-12-28 10:20:00,20.82,20.84,20.77,20.78,180200.0,17.6085,17.6254,17.5662,17.5747,180200.0
2012-12-28 10:30:00,20.78,20.81,20.75,20.81,197600.0,17.5747,17.6,17.5493,17.6,197600.0
2012-12-28 10:40:00,20.8,20.92,20.8,20.89,368000.0,17.5916,17.6931,17.5916,17.6677,368000.0
2012-12-28 10:50:00,20.89,20.9,20.81,20.82,162800.0,17.6677,17.6761,17.6,17.6085,162800.0
2012-12-28 11:00:00,20.82,20.86,20.81,20.83,146800.0,17.6085,17.6423,17.6,17.6169,146800.0
2012-12-28 11:10:00,20.83,20.83,20.76,20.78,138400.0,17.6169,17.6169,17.5577,17.5747,138400.0
2012-12-28 11:20:00,20.78,20.78,20.76,20.76,77400.0,17.5747,17.5747,17.5577,17.5577,77400.0
2012-12-28 11:30:00,20.76,20.79,20.75,20.75,103600.0,17.5577,17.5831,17.5493,17.5493,103600.0
2012-12-28 11:40:00,20.76,20.8,20.76,20.79,91200.0,17.5577,17.5916,17.5577,17.5831,91200.0
2012-12-28 11:50:00,20.79,20.79,20.77,20.79,96200.0,17.5831,17.5831,17.5662,17.5831,96200.0
2012-12-28 12:00:00,20.79,20.82,20.79,20.81,152600.0,17.5831,17.6085,17.5831,17.6,152600.0
2012-12-28 12:10:00,20.81,20.82,20.79,20.81,111400.0,17.6,17.6085,17.5831,17.6,111400.0
2012-12-28 12:20:00,20.81,20.83,20.81,20.82,76200.0,17.6,17.6169,17.6,17.6085,76200.0
2012-12-28 12:30:00,20.82,20.83,20.81,20.82,56000.0,17.6085,17.6169,17.6,17.6085,56000.0
2012-12-28 12:40:00,20.82,20.82,20.76,20.78,150600.0,17.6085,17.6085,17.5577,17.5747,150600.0
2012-12-28 12:50:00,20.77,20.86,20.77,20.86,345400.0,17.5662,17.6423,17.5662,17.6423,345400.0
2012-12-28 13:00:00,20.85,20.89,20.85,20.88,125600.0,17.6339,17.6677,17.6339,17.6592,125600.0
2012-12-28 13:10:00,20.88,20.96,20.88,20.96,267400.0,17.6592,17.7269,17.6592,17.7269,267400.0
2012-12-28 13:20:00,20.96,21.03,20.96,21.02,209000.0,17.7269,17.7861,17.7269,17.7776,209000.0
2012-12-28 13:30:00,21.02,21.04,21.0,21.03,209200.0,17.7776,17.7946,17.7607,17.7861,209200.0
2012-12-28 13:40:00,21.02,21.03,20.97,20.99,80000.0,17.7776,17.7861,17.7353,17.7523,80000.0
2012-12-28 13:50:00,20.99,21.0,20.93,20.93,144200.0,17.7523,17.7607,17.7015,17.7015,144200.0
2012-12-28 14:00:00,20.94,20.94,20.89,20.91,158400.0,17.71,17.71,17.6677,17.6846,158400.0
2012-12-28 14:10:00,20.91,20.94,20.91,20.93,125800.0,17.6846,17.71,17.6846,17.7015,125800.0
2012-12-28 14:20:00,20.93,20.97,20.92,20.93,204200.0,17.7015,17.7353,17.6931,17.7015,204200.0
2012-12-28 14:30:00,20.93,20.94,20.89,20.89,93200.0,17.7015,17.71,17.6677,17.6677,93200.0
2012-12-28 14:40:00,20.89,20.95,20.89,20.93,175800.0,17.6677,17.7184,17.6677,17.7015,175800.0
2012-12-28 14:50:00,20.93,20.93,20.9,20.9,206000.0,17.7015,17.7015,17.6761,17.6761,206000.0
2012-12-28 15:00:00,20.91,20.93,20.9,20.91,159600.0,17.6846,17.7015,17.6761,17.6846,159600.0
2012-12-28 15:10:00,20.91,20.96,20.89,20.96,275800.0,17.6846,17.7269,17.6677,17.7269,275800.0
2012-12-28 15:20:00,20.95,20.96,20.92,20.92,172000.0,17.7184,17.7269,17.6931,17.6931,172000.0
2012-12-28 15:30:00,20.92,20.95,20.84,20.86,341400.0,17.6931,17.7184,17.6254,17.6423,341400.0
2012-12-28 15:40:00,20.86,20.89,20.83,20.85,431800.0,17.6423,17.6677,17.6169,17.6339,431800.0
2012-12-28 15:50:00,20.84,20.86,20.8,20.82,579600.0,17.6254,17.6423,17.5916,17.6085,579600.0
2012-12-31 09:30:00,20.75,20.93,20.72,20.91,325600.0,17.5493,17.7015,17.5239,17.6846,325600.0
2012-12-31 09:40:00,20.91,20.96,20.86,20.87,186800.0,17.6846,17.7269,17.6423,17.6508,186800.0
2012-12-31 09:50:00,20.88,20.99,20.85,20.99,301200.0,17.6592,17.7523,17.6339,17.7523,301200.0
2012-12-31 10:00:00,20.98,21.04,20.96,21.0,284200.0,17.7438,17.7946,17.7269,17.7607,284200.0
2012-12-31 10:10:00,21.0,21.01,20.93,20.93,110200.0,17.7607,17.7692,17.7015,17.7015,110200.0
2012-12-31 10:20:00,20.93,20.98,20.93,20.93,142400.0,17.7015,17.7438,17.7015,17.7015,142400.0
2012-12-31 10:30:00,20.93,20.96,20.9,20.9,143400.0,17.7015,17.7269,17.6761,17.6761,143400.0
2012-12-31 10:40:00,20.9,20.9,20.82,20.83,318800.0,17.6761,17.6761,17.6085,17.6169,318800.0
2012-12-31 10:50:00,20.84,20.86,20.81,20.84,109200.0,17.6254,17.6423,17.6,17.6254,109200.0
2012-12-31 11:00:00,20.84,20.92,20.84,20.85,178800.0,17.6254,17.6931,17.6254,17.6339,178800.0
2012-12-31 11:10:00,20.86,20.88,20.82,20.84,314400.0,17.6423,17.6592,17.6085,17.6254,314400.0
2012-12-31 11:20:00,20.85,20.85,20.8,20.84,134800.0,17.6339,17.6339,17.5916,17.6254,134800.0
2012-12-31 11:30:00,20.83,20.86,20.82,20.83,107800.0,17.6169,17.6423,17.6085,17.6169,107800.0
2012-12-31 11:40:00,20.83,20.84,20.81,20.83,105000.0,17.6169,17.6254,17.6,17.6169,105000.0
2012-12-31 11:50:00,20.83,20.85,20.82,20.85,76200.0,17.6169,17.6339,17.6085,17.6339,76200.0
2012-12-31 12:00:00,20.85,20.89,20.84,20.88,171000.0,17.6339,17.6677,17.6254,17.6592,171000.0
2012-12-31 12:10:00,20.88,20.9,20.87,20.9,90800.0,17.6592,17.6761,17.6508,17.6761,90800.0
2012-12-31 12:20:00,20.9,20.92,20.89,20.91,91200.0,17.6761,17.6931,17.6677,17.6846,91200.0
2012-12-31 12:30:00,20.91,20.93,20.9,20.93,187400.0,17.6846,17.7015,17.6761,17.7015,187400.0
2012-12-31 12:40:00,20.93,21.05,20.93,21.04,330400.0,17.7015,17.803,17.7015,17.7946,330400.0
2012-12-31 12:50:00,21.04,21.05,20.99,21.02,329200.0,17.7946,17.803,17.7523,17.7776,329200.0
2012-12-31 13:00:00,21.03,21.03,20.95,20.97,90000.0,17.7861,17.7861,17.7184,17.7353,90000.0
2012-12-31 13:10:00,20.98,21.03,20.97,21.0,429000.0,17.7438,17.7861,17.7353,17.7607,429000.0
2012-12-31 13:20:00,21.0,21.06,21.0,21.03,200200.0,17.7607,17.8115,17.7607,17.7861,200200.0
2012-12-31 13:30:00,21.03,21.06,21.03,21.05,53600.0,17.7861,17.8115,17.7861,17.803,53600.0
2012-12-31 13:40:00,21.05,21.09,20.97,20.98,320400.0,17.803,17.8368,17.7353,17.7438,320400.0
2012-12-31 13:50:00,20.97,21.02,20.95,21.0,287600.0,17.7353,17.7776,17.7184,17.7607,287600.0
2012-12-31 14:00:00,21.0,21.04,20.98,21.03,179000.0,17.7607,17.7946,17.7438,17.7861,179000.0
2012-12-31 14:10:00,21.03,21.05,21.02,21.04,165000.0,17.7861,17.803,17.7776,17.7946,165000.0
2012-12-31 14:20:00,21.04,21.07,21.03,21.06,162400.0,17.7946,17.8199,17.7861,17.8115,162400.0
2012-12-31 14:30:00,21.07,21.1,21.07,21.07,148200.0,17.8199,17.8453,17.8199,17.8199,148200.0
2012-12-31 14:40:00,21.07,21.15,21.07,21.13,153000.0,17.8199,17.8876,17.8199,17.8707,153000.0
2012-12-31 14:50:00,21.12,21.21,21.11,21.2,282800.0,17.8622,17.9383,17.8538,17.9299,282800.0
2012-12-31 15:00:00,21.2,21.23,21.18,21.18,255200.0,17.9299,17.9552,17.913,17.913,255200.0
2012-12-31 15:10:00,21.18,21.18,21.13,21.13,170400.0,17.913,17.913,17.8707,17.8707,170400.0
2012-12-31 15:20:00,21.14,21.16,21.1,21.11,233800.0,17.8791,17.896,17.8453,17.8538,233800.0
2012-12-31 15:30:00,21.11,21.18,21.1,21.18,184400.0,17.8538,17.913,17.8453,17.913,184400.0
2012-12-31 15:40:00,21.18,21.23,21.18,21.23,500800.0,17.913,17.9552,17.913,17.9552,500800.0
2012-12-31 15:50:00,21.23,21.26,21.18,21.23,1190200.0,17.9552,17.9806,17.913,17.9552,1190200.0
2013-01-02 09:30:00,21.53,21.55,21.25,21.27,615000.0,18.209,18.2259,17.9722,17.9891,615000.0
2013-01-02 09:40:00,21.27,21.3,21.18,21.29,288800.0,17.9891,18.0144,17.913,18.006,288800.0
2013-01-02 09:50:00,21.29,21.29,21.21,21.24,279600.0,18.006,18.006,17.9383,17.9637,279600.0
2013-01-02 10:00:00,21.24,21.3,21.21,21.25,382600.0,17.9637,18.0144,17.9383,17.9722,382600.0
2013-01-02 10:10:00,21.25,21.3,21.24,21.29,373400.0,17.9722,18.0144,17.9637,18.006,373400.0
2013-01-02 10:20:00,21.29,21.41,21.29,21.37,409400.0,18.006,18.1075,18.006,18.0736,409400.0
2013-01-02 10:30:00,21.36,21.39,21.35,21.35,291600.0,18.0652,18.0906,18.0567,18.0567,291600.0
2013-01-02 10:40:00,21.36,21.41,21.32,21.32,415400.0,18.0652,18.1075,18.0314,18.0314,415400.0
2013-01-02 10:50:00,21.33,21.34,21.29,21.31,462800.0,18.0398,18.0483,18.006,18.0229,462800.0
2013-01-02 11:00:00,21.31,21.35,21.3,21.31,206400.0,18.0229,18.0567,18.0144,18.0229,206400.0
2013-01-02 11:10:00,21.31,21.32,21.23,21.28,474600.0,18.0229,18.0314,17.9552,17.9975,474600.0
2013-01-02 11:20:00,21.27,21.37,21.26,21.36,441800.0,17.9891,18.0736,17.9806,18.0652,441800.0
2013-01-02 11:30:00,21.36,21.39,21.35,21.36,292000.0,18.0652,18.0906,18.0567,18.0652,292000.0
2013-01-02 11:40:00,21.35,21.36,21.32,21.34,345800.0,18.0567,18.0652,18.0314,18.0483,345800.0
2013-01-02 11:50:00,21.34,21.36,21.34,21.36,226200.0,18.0483,18.0652,18.0483,18.0652,226200.0
2013-01-02 12:00:00,21.36,21.39,21.34,21.38,245200.0,18.0652,18.0906,18.0483,18.0821,245200.0
2013-01-02 12:10:00,21.38,21.43,21.35,21.42,250800.0,18.0821,18.1244,18.0567,18.1159,250800.0
2013-01-02 12:20:00,21.42,21.42,21.33,21.35,208200.0,18.1159,18.1159,18.0398,18.0567,208200.0
2013-01-02 12:30:00,21.35,21.36,21.34,21.35,205400.0,18.0567,18.0652,18.0483,18.0567,205400.0
2013-01-02 12:40:00,21.36,21.37,21.33,21.33,264800.0,18.0652,18.0736,18.0398,18.0398,264800.0
2013-01-02 12:50:00,21.34,21.34,21.3,21.31,326800.0,18.0483,18.0483,18.0144,18.0229,326800.0
2013-01-02 13:00:00,21.31,21.36,21.31,21.34,408800.0,18.0229,18.0652,18.0229,18.0483,408800.0
2013-01-02 13:10:00,21.34,21.34,21.31,21.32,153200.0,18.0483,18.0483,18.0229,18.0314,153200.0
2013-01-02 13:20:00,21.32,21.32,21.29,21.3,266000.0,18.0314,18.0314,18.006,18.0144,266000.0
2013-01-02 13:30:00,21.3,21.3,21.27,21.29,283800.0,18.0144,18.0144,17.9891,18.006,283800.0
2013-01-02 13:40:00,21.28,21.35,21.27,21.35,521200.0,17.9975,18.0567,17.9891,18.0567,521200.0
2013-01-02 13:50:00,21.35,21.43,21.35,21.42,204000.0,18.0567,18.1244,18.0567,18.1159,204000.0
2013-01-02 14:00:00,21.42,21.42,21.36,21.37,283800.0,18.1159,18.1159,18.0652,18.0736,283800.0
2013-01-02 14:10:00,21.37,21.4,21.35,21.4,281400.0,18.0736,18.099,18.0567,18.099,281400.0
2013-01-02 14:20:00,21.4,21.43,21.4,21.42,197800.0,18.099,18.1244,18.099,18.1159,197800.0
2013-01-02 14:30:00,21.42,21.42,21.39,21.4,204600.0,18.1159,18.1159,18.0906,18.099,204600.0
2013-01-02 14:40:00,21.4,21.43,21.39,21.41,221000.0,18.099,18.1244,18.0906,18.1075,221000.0
2013-01-02 14:50:00,21.41,21.46,21.41,21.42,315800.0,18.1075,18.1498,18.1075,18.1159,315800.0
2013-01-02 15:00:00,21.42,21.43,21.42,21.43,214200.0,18.1159,18.1244,18.1159,18.1244,214200.0
2013-01-02 15:10:00,21.43,21.49,21.43,21.49,492400.0,18.1244,18.1751,18.1244,18.1751,492400.0
2013-01-02 15:20:00,21.48,21.5,21.47,21.48,423400.0,18.1667,18.1836,18.1582,18.1667,423400.0
2013-01-02 15:30:00,21.48,21.52,21.47,21.52,449000.0,18.1667,18.2005,18.1582,18.2005,449000.0
2013-01-02 15:40:00,21.51,21.55,21.51,21.53,645400.0,18.1921,18.2259,18.1921,18.209,645400.0
2013-01-02 15:50:00,21.52,21.58,21.52,21.58,1285600.0,18.2005,18.2513,18.2005,18.2513,1285600.0
2013-01-03 09:30:00,22.18,22.29,22.06,22.21,1268200.0,18.7587,18.8517,18.6572,18.7841,1268200.0
2013-01-03 09:40:00,22.21,22.35,22.18,22.35,845400.0,18.7841,18.9025,18.7587,18.9025,845400.0
2013-01-03 09:50:00,22.35,22.4,22.25,22.25,955800.0,18.9025,18.9448,18.8179,18.8179,955800.0
2013-01-03 10:00:00,22.25,22.43,22.24,22.42,545600.0,18.8179,18.9701,18.8094,18.9617,545600.0
2013-01-03 10:10:00,22.42,22.47,22.38,22.42,611200.0,18.9617,19.004,18.9279,18.9617,611200.0
2013-01-03 10:20:00,22.42,22.43,22.35,22.36,441400.0,18.9617,18.9701,18.9025,18.9109,441400.0
2013-01-03 10:30:00,22.36,22.44,22.36,22.39,476400.0,18.9109,18.9786,18.9109,18.9363,476400.0
2013-01-03 10:40:00,22.4,22.42,22.31,22.31,326400.0,18.9448,18.9617,18.8687,18.8687,326400.0
2013-01-03 10:50:00,22.31,22.33,22.29,22.32,350400.0,18.8687,18.8856,18.8517,18.8771,350400.0
2013-01-03 11:00:00,22.33,22.37,22.29,22.32,303400.0,18.8856,18.9194,18.8517,18.8771,303400.0
2013-01-03 11:10:00,22.32,22.34,22.3,22.32,229600.0,18.8771,18.894,18.8602,18.8771,229600.0
2013-01-03 11:20:00,22.32,22.36,22.29,22.34,290200.0,18.8771,18.9109,18.8517,18.894,290200.0
2013-01-03 11:30:00,22.34,22.39,22.33,22.39,378800.0,18.894,18.9363,18.8856,18.9363,378800.0
2013-01-03 11:40:00,22.39,22.39,22.35,22.36,199600.0,18.9363,18.9363,18.9025,18.9109,199600.0
2013-01-03 11:50:00,22.36,22.36,22.33,22.33,130800.0,18.9109,18.9109,18.8856,18.8856,130800.0
2013-01-03 12:00:00,22.34,22.34,22.31,22.33,271200.0,18.894,18.894,18.8687,18.8856,271200.0
2013-01-03 12:10:00,22.33,22.35,22.32,22.35,172000.0,18.8856,18.9025,18.8771,18.9025,172000.0
2013-01-03 12:20:00,22.35,22.36,22.34,22.35,202000.0,18.9025,18.9109,18.894,18.9025,202000.0
2013-01-03 12:30:00,22.35,22.36,22.3,22.32,194400.0,18.9025,18.9109,18.8602,18.8771,194400.0
2013-01-03 12:40:00,22.32,22.33,22.3,22.3,202200.0,18.8771,18.8856,18.8602,18.8602,202200.0
2013-01-03 12:50:00,22.3,22.32,22.29,22.29,296000.0,18.8602,18.8771,18.8517,18.8517,296000.0
2013-01-03 13:00:00,22.29,22.31,22.29,22.3,294600.0,18.8517,18.8687,18.8517,18.8602,294600.0
2013-01-03 13:10:00,22.3,22.32,22.29,22.3,224000.0,18.8602,18.8771,18.8517,18.8602,224000.0
2013-01-03 13:20:00,22.3,22.31,22.29,22.3,179600.0,18.8602,18.8687,18.8517,18.8602,179600.0
2013-01-03 13:30:00,22.3,22.38,22.3,22.36,188800.0,18.8602,18.9279,18.8602,18.9109,188800.0
2013-01-03 13:40:00,22.36,22.36,22.34,22.36,117200.0,18.9109,18.9109,18.894,18.9109,117200.0
2013-01-03 13:50:00,22.35,22.36,22.32,22.32,125200.0,18.9025,18.9109,18.8771,18.8771,125200.0
2013-01-03 14:00:00,22.32,22.33,22.25,22.25,454000.0,18.8771,18.8856,18.8179,18.8179,454000.0
2013-01-03 14:10:00,22.25,22.28,22.25,22.28,356200.0,18.8179,18.8433,18.8179,18.8433,356200.0
2013-01-03 14:20:00,22.28,22.29,22.26,22.28,358200.0,18.8433,18.8517,18.8264,18.8433,358200.0
2013-01-03 14:30:00,22.28,22.3,22.27,22.3,210000.0,18.8433,18.8602,18.8348,18.8602,210000.0
2013-01-03 14:40:00,22.29,22.32,22.29,22.3,220000.0,18.8517,18.8771,18.8517,18.8602,220000.0
2013-01-03 14:50:00,22.3,22.32,22.3,22.31,118200.0,18.8602,18.8771,18.8602,18.8687,118200.0
2013-01-03 15:00:00,22.3,22.32,22.29,22.3,238000.0,18.8602,18.8771,18.8517,18.8602,238000.0
2013-01-03 15:10:00,22.3,22.31,22.29,22.29,354200.0,18.8602,18.8687,18.8517,18.8517,354200.0
2013-01-03 15:20:00,22.29,22.29,22.24,22.24,447600.0,18.8517,18.8517,18.8094,18.8094,447600.0
2013-01-03 15:30:00,22.25,22.28,22.24,22.26,515800.0,18.8179,18.8433,18.8094,18.8264,515800.0
2013-01-03 15:40:00,22.25,22.29,22.25,22.28,519800.0,18.8179,18.8517,18.8179,18.8433,519800.0
2013-01-03 15:50:00,22.28,22.3,22.24,22.3,1196600.0,18.8433,18.8602,18.8094,18.8602,1196600.0
2013-01-04 09:30:00,22.3,22.33,22.24,22.28,320200.0,18.8602,18.8856,18.8094,18.8433,320200.0
2013-01-04 09:40:00,22.28,22.31,22.22,22.29,317600.0,18.8433,18.8687,18.7925,18.8517,317600.0
2013-01-04 09:50:00,22.29,22.45,22.28,22.45,330200.0,18.8517,18.9871,18.8433,18.9871,330200.0
2013-01-04 10:00:00,22.45,22.48,22.36,22.36,367600.0,18.9871,19.0124,18.9109,18.9109,367600.0
2013-01-04 10:10:00,22.35,22.37,22.29,22.3,321600.0,18.9025,18.9194,18.8517,18.8602,321600.0
2013-01-04 10:20:00,22.3,22.35,22.3,22.32,180800.0,18.8602,18.9025,18.8602,18.8771,180800.0
2013-01-04 10:30:00,22.32,22.33,22.29,22.3,220800.0,18.8771,18.8856,18.8517,18.8602,220800.0
2013-01-04 10:40:00,22.3,22.31,22.26,22.27,435000.0,18.8602,18.8687,18.8264,18.8348,435000.0
2013-01-04 10:50:00,22.27,22.28,22.24,22.26,503600.0,18.8348,18.8433,18.8094,18.8264,503600.0
2013-01-04 11:00:00,22.27,22.31,22.26,22.31,182200.0,18.8348,18.8687,18.8264,18.8687,182200.0
2013-01-04 11:10:00,22.31,22.35,22.31,22.35,163200.0,18.8687,18.9025,18.8687,18.9025,163200.0
2013-01-04 11:20:00,22.35,22.37,22.31,22.32,201600.0,18.9025,18.9194,18.8687,18.8771,201600.0
2013-01-04 11:30:00,22.32,22.33,22.28,22.29,184200.0,18.8771,18.8856,18.8433,18.8517,184200.0
2013-01-04 11:40:00,22.29,22.32,22.28,22.28,144600.0,18.8517,18.8771,18.8433,18.8433,144600.0
2013-01-04 11:50:00,22.29,22.32,22.26,22.29,224400.0,18.8517,18.8771,18.8264,18.8517,224400.0
2013-01-04 12:00:00,22.29,22.3,22.29,22.29,111200.0,18.8517,18.8602,18.8517,18.8517,111200.0
2013-01-04 12:10:00,22.28,22.28,22.24,22.26,269400.0,18.8433,18.8433,18.8094,18.8264,269400.0
2013-01-04 12:20:00,22.26,22.29,22.24,22.29,551200.0,18.8264,18.8517,18.8094,18.8517,551200.0
2013-01-04 12:30:00,22.29,22.31,22.28,22.31,103800.0,18.8517,18.8687,18.8433,18.8687,103800.0
2013-01-04 12:40:00,22.31,22.32,22.22,22.24,252800.0,18.8687,18.8771,18.7925,18.8094,252800.0
2013-01-04 12:50:00,22.23,22.25,22.2,22.22,71600.0,18.801,18.8179,18.7756,18.7925,71600.0
2013-01-04 13:00:00,22.22,22.24,22.2,22.21,87200.0,18.7925,18.8094,18.7756,18.7841,87200.0
2013-01-04 13:10:00,22.21,22.25,22.21,22.25,87800.0,18.7841,18.8179,18.7841,18.8179,87800.0
2013-01-04 13:20:00,22.25,22.29,22.24,22.29,331200.0,18.8179,18.8517,18.8094,18.8517,331200.0
2013-01-04 13:30:00,22.29,22.31,22.28,22.3,119400.0,18.8517,18.8687,18.8433,18.8602,119400.0
2013-01-04 13:40:00,22.3,22.33,22.3,22.33,100800.0,18.8602,18.8856,18.8602,18.8856,100800.0
2013-01-04 13:50:00,22.33,22.33,22.29,22.29,111600.0,18.8856,18.8856,18.8517,18.8517,111600.0
2013-01-04 14:00:00,22.29,22.31,22.28,22.28,171600.0,18.8517,18.8687,18.8433,18.8433,171600.0
2013-01-04 14:10:00,22.28,22.29,22.25,22.27,214000.0,18.8433,18.8517,18.8179,18.8348,214000.0
2013-01-04 14:20:00,22.27,22.28,22.24,22.24,384600.0,18.8348,18.8433,18.8094,18.8094,384600.0
2013-01-04 14:30:00,22.25,22.32,22.24,22.31,357600.0,18.8179,18.8771,18.8094,18.8687,357600.0
2013-01-04 14:40:00,22.31,22.33,22.29,22.29,256200.0,18.8687,18.8856,18.8517,18.8517,256200.0
2013-01-04 14:50:00,22.29,22.31,22.25,22.3,304200.0,18.8517,18.8687,18.8179,18.8602,304200.0
2013-01-04 15:00:00,22.29,22.31,22.29,22.3,641400.0,18.8517,18.8687,18.8517,18.8602,641400.0
2013-01-04 15:10:00,22.29,22.3,22.27,22.28,453800.0,18.8517,18.8602,18.8348,18.8433,453800.0
2013-01-04 15:20:00,22.28,22.31,22.27,22.3,235000.0,18.8433,18.8687,18.8348,18.8602,235000.0
2013-01-04 15:30:00,22.3,22.31,22.3,22.31,212000.0,18.8602,18.8687,18.8602,18.8687,212000.0
2013-01-04 15:40:00,22.31,22.31,22.28,22.29,373800.0,18.8687,18.8687,18.8433,18.8517,373800.0
2013-01-04 15:50:00,22.29,22.3,22.27,22.28,615600.0,18.8517,18.8602,18.8348,18.8433,615600.0
2013-01-07 09:30:00,22.23,22.33,22.17,22.29,382400.0,18.801,18.8856,18.7502,18.8517,382400.0
2013-01-07 09:40:00,22.29,22.31,22.1,22.12,275600.0,18.8517,18.8687,18.691,18.708,275600.0
2013-01-07 09:50:00,22.12,22.24,22.1,22.18,456000.0,18.708,18.8094,18.691,18.7587,456000.0
2013-01-07 10:00:00,22.19,22.29,22.18,22.29,235400.0,18.7672,18.8517,18.7587,18.8517,235400.0
2013-01-07 10:10:00,22.29,22.33,22.25,22.27,288200.0,18.8517,18.8856,18.8179,18.8348,288200.0
2013-01-07 10:20:00,22.28,22.29,22.25,22.27,113800.0,18.8433,18.8517,18.8179,18.8348,113800.0
2013-01-07 10:30:00,22.27,22.27,22.23,22.25,202200.0,18.8348,18.8348,18.801,18.8179,202200.0
2013-01-07 10:40:00,22.25,22.25,22.22,22.24,72800.0,18.8179,18.8179,18.7925,18.8094,72800.0
2013-01-07 10:50:00,22.24,22.24,22.14,22.2,155200.0,18.8094,18.8094,18.7249,18.7756,155200.0
2013-01-07 11:00:00,22.2,22.24,22.19,22.23,291800.0,18.7756,18.8094,18.7672,18.801,291800.0
2013-01-07 11:10:00,22.22,22.24,22.2,22.22,154200.0,18.7925,18.8094,18.7756,18.7925,154200.0
2013-01-07 11:20:00,22.22,22.23,22.18,22.18,71000.0,18.7925,18.801,18.7587,18.7587,71000.0
2013-01-07 11:30:00,22.18,22.2,22.15,22.15,96600.0,18.7587,18.7756,18.7333,18.7333,96600.0
2013-01-07 11:40:00,22.16,22.16,22.07,22.09,154800.0,18.7418,18.7418,18.6657,18.6826,154800.0
2013-01-07 11:50:00,22.09,22.13,22.09,22.09,171600.0,18.6826,18.7164,18.6826,18.6826,171600.0
2013-01-07 12:00:00,22.09,22.1,22.04,22.07,126000.0,18.6826,18.691,18.6403,18.6657,126000.0
2013-01-07 12:10:00,22.06,22.17,22.06,22.16,98400.0,18.6572,18.7502,18.6572,18.7418,98400.0
2013-01-07 12:20:00,22.16,22.18,22.14,22.17,215800.0,18.7418,18.7587,18.7249,18.7502,215800.0
2013-01-07 12:30:00,22.16,22.18,22.16,22.17,134000.0,18.7418,18.7587,18.7418,18.7502,134000.0
2013-01-07 12:40:00,22.16,22.16,22.1,22.11,125400.0,18.7418,18.7418,18.691,18.6995,125400.0
2013-01-07 12:50:00,22.11,22.11,22.07,22.08,129800.0,18.6995,18.6995,18.6657,18.6741,129800.0
2013-01-07 13:00:00,22.08,22.1,22.07,22.08,141800.0,18.6741,18.691,18.6657,18.6741,141800.0
2013-01-07 13:10:00,22.08,22.16,22.08,22.16,157000.0,18.6741,18.7418,18.6741,18.7418,157000.0
2013-01-07 13:20:00,22.16,22.17,22.14,22.16,61600.0,18.7418,18.7502,18.7249,18.7418,61600.0
2013-01-07 13:30:00,22.16,22.21,22.16,22.21,203400.0,18.7418,18.7841,18.7418,18.7841,203400.0
2013-01-07 13:40:00,22.21,22.21,22.17,22.19,99800.0,18.7841,18.7841,18.7502,18.7672,99800.0
2013-01-07 13:50:00,22.19,22.2,22.17,22.18,89600.0,18.7672,18.7756,18.7502,18.7587,89600.0
2013-01-07 14:00:00,22.18,22.2,22.18,22.18,64800.0,18.7587,18.7756,18.7587,18.7587,64800.0
2013-01-07 14:10:00,22.18,22.19,22.18,22.19,209600.0,18.7587,18.7672,18.7587,18.7672,209600.0
2013-01-07 14:20:00,22.19,22.21,22.18,22.2,68200.0,18.7672,18.7841,18.7587,18.7756,68200.0
2013-01-07 14:30:00,22.2,22.25,22.2,22.25,216800.0,18.7756,18.8179,18.7756,18.8179,216800.0
2013-01-07 14:40:00,22.25,22.28,22.24,22.27,145400.0,18.8179,18.8433,18.8094,18.8348,145400.0
2013-01-07 14:50:00,22.27,22.27,22.24,22.25,211200.0,18.8348,18.8348,18.8094,18.8179,211200.0
2013-01-07 15:00:00,22.25,22.28,22.24,22.24,414200.0,18.8179,18.8433,18.8094,18.8094,414200.0
2013-01-07 15:10:00,22.25,22.25,22.2,22.2,242000.0,18.8179,18.8179,18.7756,18.7756,242000.0
2013-01-07 15:20:00,22.2,22.23,22.18,22.19,340600.0,18.7756,18.801,18.7587,18.7672,340600.0
2013-01-07 15:30:00,22.2,22.2,22.14,22.14,195600.0,18.7756,18.7756,18.7249,18.7249,195600.0
2013-01-07 15:40:00,22.15,22.18,22.14,22.15,658200.0,18.7333,18.7587,18.7249,18.7333,658200.0
2013-01-07 15:50:00,22.15,22.15,22.11,22.14,1209800.0,18.7333,18.7333,18.6995,18.7249,1209800.0
2013-01-08 09:30:00,22.05,22.24,22.05,22.16,272600.0,18.6488,18.8094,18.6488,18.7418,272600.0
2013-01-08 09:40:00,22.17,22.22,22.09,22.09,161600.0,18.7502,18.7925,18.6826,18.6826,161600.0
2013-01-08 09:50:00,22.09,22.11,22.02,22.1,159400.0,18.6826,18.6995,18.6234,18.691,159400.0
2013-01-08 10:00:00,22.11,22.11,22.06,22.07,107600.0,18.6995,18.6995,18.6572,18.6657,107600.0
2013-01-08 10:10:00,22.07,22.13,22.07,22.13,141000.0,18.6657,18.7164,18.6657,18.7164,141000.0
2013-01-08 10:20:00,22.13,22.17,22.13,22.16,132800.0,18.7164,18.7502,18.7164,18.7418,132800.0
2013-01-08 10:30:00,22.16,22.17,22.14,22.15,145400.0,18.7418,18.7502,18.7249,18.7333,145400.0
2013-01-08 10:40:00,22.15,22.18,22.14,22.15,98400.0,18.7333,18.7587,18.7249,18.7333,98400.0
2013-01-08 10:50:00,22.15,22.15,22.05,22.05,137200.0,18.7333,18.7333,18.6488,18.6488,137200.0
2013-01-08 11:00:00,22.05,22.07,22.03,22.06,275400.0,18.6488,18.6657,18.6318,18.6572,275400.0
2013-01-08 11:10:00,22.05,22.06,21.99,21.99,221000.0,18.6488,18.6572,18.598,18.598,221000.0
2013-01-08 11:20:00,21.99,22.0,21.96,21.97,115000.0,18.598,18.6065,18.5726,18.5811,115000.0
2013-01-08 11:30:00,21.97,21.98,21.91,21.96,375800.0,18.5811,18.5896,18.5304,18.5726,375800.0
2013-01-08 11:40:00,21.96,21.97,21.93,21.93,181200.0,18.5726,18.5811,18.5473,18.5473,181200.0
2013-01-08 11:50:00,21.93,21.94,21.93,21.93,152800.0,18.5473,18.5557,18.5473,18.5473,152800.0
2013-01-08 12:00:00,21.93,21.98,21.93,21.98,124800.0,18.5473,18.5896,18.5473,18.5896,124800.0
2013-01-08 12:10:00,21.98,21.99,21.98,21.99,186200.0,18.5896,18.598,18.5896,18.598,186200.0
2013-01-08 12:20:00,21.99,21.99,21.92,21.93,164000.0,18.598,18.598,18.5388,18.5473,164000.0
2013-01-08 12:30:00,21.92,21.93,21.88,21.88,194800.0,18.5388,18.5473,18.505,18.505,194800.0
2013-01-08 12:40:00,21.88,21.88,21.83,21.84,181400.0,18.505,18.505,18.4627,18.4711,181400.0
2013-01-08 12:50:00,21.84,21.85,21.82,21.84,179600.0,18.4711,18.4796,18.4542,18.4711,179600.0
2013-01-08 13:00:00,21.84,21.87,21.84,21.86,165000.0,18.4711,18.4965,18.4711,18.4881,165000.0
2013-01-08 13:10:00,21.86,21.86,21.84,21.86,147600.0,18.4881,18.4881,18.4711,18.4881,147600.0
2013-01-08 13:20:00,21.86,21.86,21.83,21.84,178200.0,18.4881,18.4881,18.4627,18.4711,178200.0
2013-01-08 13:30:00,21.84,21.84,21.83,21.84,167800.0,18.4711,18.4711,18.4627,18.4711,167800.0
2013-01-08 13:40:00,21.84,21.85,21.83,21.85,153000.0,18.4711,18.4796,18.4627,18.4796,153000.0
2013-01-08 13:50:00,21.85,21.86,21.85,21.86,221800.0,18.4796,18.4881,18.4796,18.4881,221800.0
2013-01-08 14:00:00,21.86,21.87,21.85,21.85,176800.0,18.4881,18.4965,18.4796,18.4796,176800.0
2013-01-08 14:10:00,21.85,21.86,21.82,21.82,236600.0,18.4796,18.4881,18.4542,18.4542,236600.0
2013-01-08 14:20:00,21.82,21.82,21.78,21.79,246200.0,18.4542,18.4542,18.4204,18.4289,246200.0
2013-01-08 14:30:00,21.79,21.81,21.78,21.81,229400.0,18.4289,18.4458,18.4204,18.4458,229400.0
2013-01-08 14:40:00,21.81,21.81,21.77,21.8,223200.0,18.4458,18.4458,18.4119,18.4373,223200.0
2013-01-08 14:50:00,21.8,21.8,21.77,21.79,197600.0,18.4373,18.4373,18.4119,18.4289,197600.0
2013-01-08 15:00:00,21.79,21.8,21.78,21.79,273200.0,18.4289,18.4373,18.4204,18.4289,273200.0
2013-01-08 15:10:00,21.79,21.8,21.79,21.79,361000.0,18.4289,18.4373,18.4289,18.4289,361000.0
2013-01-08 15:20:00,21.79,21.81,21.77,21.78,396400.0,18.4289,18.4458,18.4119,18.4204,396400.0
2013-01-08 15:30:00,21.78,21.86,21.77,21.85,600400.0,18.4204,18.4881,18.4119,18.4796,600400.0
2013-01-08 15:40:00,21.84,21.85,21.77,21.77,572000.0,18.4711,18.4796,18.4119,18.4119,572000.0
2013-01-08 15:50:00,21.78,21.79,21.75,21.75,1327400.0,18.4204,18.4289,18.395,18.395,1327400.0
2013-01-09 09:30:00,21.75,21.97,21.7,21.97,506800.0,18.395,18.5811,18.3527,18.5811,506800.0
2013-01-09 09:40:00,21.97,21.98,21.82,21.82,252800.0,18.5811,18.5896,18.4542,18.4542,252800.0
2013-01-09 09:50:00,21.82,21.86,21.78,21.85,126200.0,18.4542,18.4881,18.4204,18.4796,126200.0
2013-01-09 10:00:00,21.85,21.87,21.81,21.82,159800.0,18.4796,18.4965,18.4458,18.4542,159800.0
2013-01-09 10:10:00,21.82,21.93,21.82,21.93,115600.0,18.4542,18.5473,18.4542,18.5473,115600.0
2013-01-09 10:20:00,21.93,21.96,21.93,21.95,123200.0,18.5473,18.5726,18.5473,18.5642,123200.0
2013-01-09 10:30:00,21.95,21.96,21.91,21.92,110600.0,18.5642,18.5726,18.5304,18.5388,110600.0
2013-01-09 10:40:00,21.92,21.93,21.88,21.88,106800.0,18.5388,18.5473,18.505,18.505,106800.0
2013-01-09 10:50:00,21.89,21.9,21.83,21.83,129400.0,18.5134,18.5219,18.4627,18.4627,129400.0
2013-01-09 11:00:00,21.83,21.91,21.83,21.91,93800.0,18.4627,18.5304,18.4627,18.5304,93800.0
2013-01-09 11:10:00,21.91,21.93,21.9,21.92,124200.0,18.5304,18.5473,18.5219,18.5388,124200.0
2013-01-09 11:20:00,21.92,21.92,21.82,21.84,140200.0,18.5388,18.5388,18.4542,18.4711,140200.0
2013-01-09 11:30:00,21.83,21.88,21.83,21.88,63600.0,18.4627,18.505,18.4627,18.505,63600.0
2013-01-09 11:40:00,21.88,21.89,21.86,21.86,64000.0,18.505,18.5134,18.4881,18.4881,64000.0
2013-01-09 11:50:00,21.86,21.87,21.82,21.83,121400.0,18.4881,18.4965,18.4542,18.4627,121400.0
2013-01-09 12:00:00,21.84,21.85,21.84,21.85,66800.0,18.4711,18.4796,18.4711,18.4796,66800.0
2013-01-09 12:10:00,21.85,21.86,21.83,21.83,70600.0,18.4796,18.4881,18.4627,18.4627,70600.0
2013-01-09 12:20:00,21.83,21.85,21.82,21.83,92800.0,18.4627,18.4796,18.4542,18.4627,92800.0
2013-01-09 12:30:00,21.83,21.84,21.82,21.83,83800.0,18.4627,18.4711,18.4542,18.4627,83800.0
2013-01-09 12:40:00,21.83,21.83,21.79,21.83,98200.0,18.4627,18.4627,18.4289,18.4627,98200.0
2013-01-09 12:50:00,21.83,21.84,21.8,21.84,63200.0,18.4627,18.4711,18.4373,18.4711,63200.0
2013-01-09 13:00:00,21.84,21.84,21.82,21.83,87200.0,18.4711,18.4711,18.4542,18.4627,87200.0
2013-01-09 13:10:00,21.83,21.85,21.83,21.85,157400.0,18.4627,18.4796,18.4627,18.4796,157400.0
2013-01-09 13:20:00,21.85,21.9,21.85,21.9,71600.0,18.4796,18.5219,18.4796,18.5219,71600.0
2013-01-09 13:30:00,21.89,21.9,21.86,21.88,80600.0,18.5134,18.5219,18.4881,18.505,80600.0
2013-01-09 13:40:00,21.88,21.88,21.86,21.87,46000.0,18.505,18.505,18.4881,18.4965,46000.0
2013-01-09 13:50:00,21.87,21.9,21.87,21.89,113800.0,18.4965,18.5219,18.4965,18.5134,113800.0
2013-01-09 14:00:00,21.89,21.9,21.89,21.89,118600.0,18.5134,18.5219,18.5134,18.5134,118600.0
2013-01-09 14:10:00,21.89,21.89,21.86,21.86,107800.0,18.5134,18.5134,18.4881,18.4881,107800.0
2013-01-09 14:20:00,21.86,21.87,21.83,21.84,87400.0,18.4881,18.4965,18.4627,18.4711,87400.0
2013-01-09 14:30:00,21.84,21.85,21.82,21.85,140200.0,18.4711,18.4796,18.4542,18.4796,140200.0
2013-01-09 14:40:00,21.85,21.86,21.84,21.86,86400.0,18.4796,18.4881,18.4711,18.4881,86400.0
2013-01-09 14:50:00,21.86,21.86,21.84,21.86,122400.0,18.4881,18.4881,18.4711,18.4881,122400.0
2013-01-09 15:00:00,21.86,21.86,21.84,21.84,154800.0,18.4881,18.4881,18.4711,18.4711,154800.0
2013-01-09 15:10:00,21.84,21.86,21.84,21.84,111600.0,18.4711,18.4881,18.4711,18.4711,111600.0
2013-01-09 15:20:00,21.84,21.86,21.83,21.84,292000.0,18.4711,18.4881,18.4627,18.4711,292000.0
2013-01-09 15:30:00,21.84,21.85,21.81,21.82,157800.0,18.4711,18.4796,18.4458,18.4542,157800.0
2013-01-09 15:40:00,21.82,21.83,21.8,21.83,274400.0,18.4542,18.4627,18.4373,18.4627,274400.0
2013-01-09 15:50:00,21.82,21.84,21.82,21.83,397800.0,18.4542,18.4711,18.4542,18.4627,397800.0
2013-01-10 09:30:00,21.87,21.91,21.76,21.79,175400.0,18.4965,18.5304,18.4035,18.4289,175400.0
2013-01-10 09:40:00,21.78,21.78,21.66,21.73,159800.0,18.4204,18.4204,18.3189,18.3781,159800.0
2013-01-10 09:50:00,21.73,21.74,21.68,21.72,128000.0,18.3781,18.3866,18.3358,18.3697,128000.0
2013-01-10 10:00:00,21.72,21.81,21.72,21.81,211400.0,18.3697,18.4458,18.3697,18.4458,211400.0
2013-01-10 10:10:00,21.81,21.81,21.74,21.8,196200.0,18.4458,18.4458,18.3866,18.4373,196200.0
2013-01-10 10:20:00,21.8,21.83,21.79,21.8,187800.0,18.4373,18.4627,18.4289,18.4373,187800.0
2013-01-10 10:30:00,21.8,21.82,21.77,21.81,222000.0,18.4373,18.4542,18.4119,18.4458,222000.0
2013-01-10 10:40:00,21.8,21.8,21.73,21.75,126800.0,18.4373,18.4373,18.3781,18.395,126800.0
2013-01-10 10:50:00,21.75,21.82,21.75,21.75,148400.0,18.395,18.4542,18.395,18.395,148400.0
2013-01-10 11:00:00,21.75,21.78,21.73,21.78,189800.0,18.395,18.4204,18.3781,18.4204,189800.0
2013-01-10 11:10:00,21.78,21.79,21.75,21.75,185400.0,18.4204,18.4289,18.395,18.395,185400.0
2013-01-10 11:20:00,21.75,21.75,21.73,21.75,89000.0,18.395,18.395,18.3781,18.395,89000.0
2013-01-10 11:30:00,21.75,21.77,21.74,21.75,73600.0,18.395,18.4119,18.3866,18.395,73600.0
2013-01-10 11:40:00,21.75,21.75,21.71,21.73,90600.0,18.395,18.395,18.3612,18.3781,90600.0
2013-01-10 11:50:00,21.73,21.73,21.7,21.72,88600.0,18.3781,18.3781,18.3527,18.3697,88600.0
2013-01-10 12:00:00,21.72,21.73,21.7,21.73,60400.0,18.3697,18.3781,18.3527,18.3781,60400.0
2013-01-10 12:10:00,21.73,21.78,21.73,21.78,88800.0,18.3781,18.4204,18.3781,18.4204,88800.0
2013-01-10 12:20:00,21.79,21.8,21.78,21.8,65800.0,18.4289,18.4373,18.4204,18.4373,65800.0
2013-01-10 12:30:00,21.8,21.83,21.79,21.81,108200.0,18.4373,18.4627,18.4289,18.4458,108200.0
2013-01-10 12:40:00,21.82,21.84,21.81,21.82,98800.0,18.4542,18.4711,18.4458,18.4542,98800.0
2013-01-10 12:50:00,21.82,21.86,21.81,21.85,81400.0,18.4542,18.4881,18.4458,18.4796,81400.0
2013-01-10 13:00:00,21.86,21.86,21.84,21.84,80400.0,18.4881,18.4881,18.4711,18.4711,80400.0
2013-01-10 13:10:00,21.84,21.85,21.82,21.82,80800.0,18.4711,18.4796,18.4542,18.4542,80800.0
2013-01-10 13:20:00,21.82,21.83,21.8,21.8,104800.0,18.4542,18.4627,18.4373,18.4373,104800.0
2013-01-10 13:30:00,21.8,21.82,21.79,21.8,136000.0,18.4373,18.4542,18.4289,18.4373,136000.0
2013-01-10 13:40:00,21.81,21.82,21.79,21.8,78000.0,18.4458,18.4542,18.4289,18.4373,78000.0
2013-01-10 13:50:00,21.79,21.81,21.79,21.81,70000.0,18.4289,18.4458,18.4289,18.4458,70000.0
2013-01-10 14:00:00,21.8,21.81,21.79,21.8,65800.0,18.4373,18.4458,18.4289,18.4373,65800.0
2013-01-10 14:10:00,21.8,21.8,21.77,21.78,169600.0,18.4373,18.4373,18.4119,18.4204,169600.0
2013-01-10 14:20:00,21.78,21.79,21.77,21.77,111200.0,18.4204,18.4289,18.4119,18.4119,111200.0
2013-01-10 14:30:00,21.78,21.83,21.78,21.83,136200.0,18.4204,18.4627,18.4204,18.4627,136200.0
2013-01-10 14:40:00,21.83,21.87,21.82,21.86,167600.0,18.4627,18.4965,18.4542,18.4881,167600.0
2013-01-10 14:50:00,21.86,21.89,21.86,21.86,105600.0,18.4881,18.5134,18.4881,18.4881,105600.0
2013-01-10 15:00:00,21.86,21.89,21.86,21.88,128400.0,18.4881,18.5134,18.4881,18.505,128400.0
2013-01-10 15:10:00,21.88,21.88,21.83,21.85,124000.0,18.505,18.505,18.4627,18.4796,124000.0
2013-01-10 15:20:00,21.84,21.86,21.83,21.85,163800.0,18.4711,18.4881,18.4627,18.4796,163800.0
2013-01-10 15:30:00,21.85,21.86,21.84,21.85,158800.0,18.4796,18.4881,18.4711,18.4796,158800.0
2013-01-10 15:40:00,21.85,21.86,21.83,21.86,259600.0,18.4796,18.4881,18.4627,18.4881,259600.0
2013-01-10 15:50:00,21.86,21.86,21.83,21.86,394600.0,18.4881,18.4881,18.4627,18.4881,394600.0
2013-01-11 09:30:00,21.86,21.97,21.83,21.89,157600.0,18.4881,18.5811,18.4627,18.5134,157600.0
2013-01-11 09:40:00,21.89,21.9,21.84,21.86,97600.0,18.5134,18.5219,18.4711,18.4881,97600.0
2013-01-11 09:50:00,21.86,21.86,21.81,21.86,113800.0,18.4881,18.4881,18.4458,18.4881,113800.0
2013-01-11 10:00:00,21.86,21.86,21.83,21.85,158800.0,18.4881,18.4881,18.4627,18.4796,158800.0
2013-01-11 10:10:00,21.85,21.93,21.85,21.91,235800.0,18.4796,18.5473,18.4796,18.5304,235800.0
2013-01-11 10:20:00,21.9,21.9,21.85,21.87,78200.0,18.5219,18.5219,18.4796,18.4965,78200.0
2013-01-11 10:30:00,21.88,21.95,21.88,21.95,121200.0,18.505,18.5642,18.505,18.5642,121200.0
2013-01-11 10:40:00,21.95,21.99,21.93,21.99,160200.0,18.5642,18.598,18.5473,18.598,160200.0
2013-01-11 10:50:00,21.99,21.99,21.95,21.96,99200.0,18.598,18.598,18.5642,18.5726,99200.0
2013-01-11 11:00:00,21.96,21.98,21.92,21.92,190000.0,18.5726,18.5896,18.5388,18.5388,190000.0
2013-01-11 11:10:00,21.91,21.93,21.91,21.91,79600.0,18.5304,18.5473,18.5304,18.5304,79600.0
2013-01-11 11:20:00,21.91,21.91,21.86,21.86,150600.0,18.5304,18.5304,18.4881,18.4881,150600.0
2013-01-11 11:30:00,21.86,21.92,21.86,21.92,66400.0,18.4881,18.5388,18.4881,18.5388,66400.0
2013-01-11 11:40:00,21.92,21.94,21.91,21.93,349800.0,18.5388,18.5557,18.5304,18.5473,349800.0
2013-01-11 11:50:00,21.93,22.02,21.93,22.01,226400.0,18.5473,18.6234,18.5473,18.6149,226400.0
2013-01-11 12:00:00,22.01,22.02,21.94,21.95,264000.0,18.6149,18.6234,18.5557,18.5642,264000.0
2013-01-11 12:10:00,21.96,21.96,21.92,21.95,134400.0,18.5726,18.5726,18.5388,18.5642,134400.0
2013-01-11 12:20:00,21.94,21.96,21.93,21.93,180400.0,18.5557,18.5726,18.5473,18.5473,180400.0
2013-01-11 12:30:00,21.93,21.96,21.93,21.96,183600.0,18.5473,18.5726,18.5473,18.5726,183600.0
2013-01-11 12:40:00,21.96,22.01,21.96,22.0,207200.0,18.5726,18.6149,18.5726,18.6065,207200.0
2013-01-11 12:50:00,22.0,22.03,22.0,22.01,211400.0,18.6065,18.6318,18.6065,18.6149,211400.0
2013-01-11 13:00:00,22.01,22.02,22.0,22.0,120200.0,18.6149,18.6234,18.6065,18.6065,120200.0
2013-01-11 13:10:00,22.0,22.02,22.0,22.0,181400.0,18.6065,18.6234,18.6065,18.6065,181400.0
2013-01-11 13:20:00,22.0,22.0,21.98,22.0,155000.0,18.6065,18.6065,18.5896,18.6065,155000.0
2013-01-11 13:30:00,21.99,22.01,21.99,22.0,139400.0,18.598,18.6149,18.598,18.6065,139400.0
2013-01-11 13:40:00,22.0,22.02,21.99,22.0,149400.0,18.6065,18.6234,18.598,18.6065,149400.0
2013-01-11 13:50:00,22.0,22.0,21.95,21.96,80400.0,18.6065,18.6065,18.5642,18.5726,80400.0
2013-01-11 14:00:00,21.95,21.98,21.94,21.95,149000.0,18.5642,18.5896,18.5557,18.5642,149000.0
2013-01-11 14:10:00,21.95,21.98,21.94,21.96,256600.0,18.5642,18.5896,18.5557,18.5726,256600.0
2013-01-11 14:20:00,21.97,22.02,21.97,22.0,119000.0,18.5811,18.6234,18.5811,18.6065,119000.0
2013-01-11 14:30:00,22.0,22.02,21.99,22.0,124400.0,18.6065,18.6234,18.598,18.6065,124400.0
2013-01-11 14:40:00,22.0,22.01,22.0,22.0,181600.0,18.6065,18.6149,18.6065,18.6065,181600.0
2013-01-11 14:50:00,22.0,22.02,22.0,22.0,73600.0,18.6065,18.6234,18.6065,18.6065,73600.0
2013-01-11 15:00:00,22.0,22.0,21.96,21.97,115200.0,18.6065,18.6065,18.5726,18.5811,115200.0
2013-01-11 15:10:00,21.97,21.98,21.95,21.95,149600.0,18.5811,18.5896,18.5642,18.5642,149600.0
2013-01-11 15:20:00,21.95,21.98,21.95,21.98,123200.0,18.5642,18.5896,18.5642,18.5896,123200.0
2013-01-11 15:30:00,21.98,21.98,21.95,21.97,230200.0,18.5896,18.5896,18.5642,18.5811,230200.0
2013-01-11 15:40:00,21.96,21.99,21.96,21.98,247000.0,18.5726,18.598,18.5726,18.5896,247000.0
2013-01-11 15:50:00,21.97,21.99,21.95,21.98,550600.0,18.5811,18.598,18.5642,18.5896,550600.0
2013-01-14 09:30:00,21.92,22.0,21.91,21.99,227800.0,18.5388,18.6065,18.5304,18.598,227800.0
2013-01-14 09:40:00,21.99,22.02,21.9,21.92,114400.0,18.598,18.6234,18.5219,18.5388,114400.0
2013-01-14 09:50:00,21.91,21.93,21.88,21.89,179200.0,18.5304,18.5473,18.505,18.5134,179200.0
2013-01-14 10:00:00,21.88,21.95,21.87,21.91,103400.0,18.505,18.5642,18.4965,18.5304,103400.0
2013-01-14 10:10:00,21.91,21.93,21.88,21.88,47800.0,18.5304,18.5473,18.505,18.505,47800.0
2013-01-14 10:20:00,21.88,21.89,21.77,21.78,147200.0,18.505,18.5134,18.4119,18.4204,147200.0
2013-01-14 10:30:00,21.79,21.92,21.78,21.9,128000.0,18.4289,18.5388,18.4204,18.5219,128000.0
2013-01-14 10:40:00,21.89,21.94,21.88,21.94,50600.0,18.5134,18.5557,18.505,18.5557,50600.0
2013-01-14 10:50:00,21.93,21.93,21.91,21.91,57200.0,18.5473,18.5473,18.5304,18.5304,57200.0
2013-01-14 11:00:00,21.91,21.93,21.88,21.89,151600.0,18.5304,18.5473,18.505,18.5134,151600.0
2013-01-14 11:10:00,21.89,21.93,21.89,21.9,106200.0,18.5134,18.5473,18.5134,18.5219,106200.0
2013-01-14 11:20:00,21.91,21.93,21.89,21.93,81400.0,18.5304,18.5473,18.5134,18.5473,81400.0
2013-01-14 11:30:00,21.93,21.95,21.9,21.9,108000.0,18.5473,18.5642,18.5219,18.5219,108000.0
2013-01-14 11:40:00,21.9,21.93,21.88,21.93,54200.0,18.5219,18.5473,18.505,18.5473,54200.0
2013-01-14 11:50:00,21.93,21.95,21.92,21.95,71000.0,18.5473,18.5642,18.5388,18.5642,71000.0
2013-01-14 12:00:00,21.95,21.97,21.91,21.91,62600.0,18.5642,18.5811,18.5304,18.5304,62600.0
2013-01-14 12:10:00,21.91,21.94,21.9,21.91,40400.0,18.5304,18.5557,18.5219,18.5304,40400.0
2013-01-14 12:20:00,21.91,21.92,21.88,21.89,53800.0,18.5304,18.5388,18.505,18.5134,53800.0
2013-01-14 12:30:00,21.89,21.93,21.88,21.88,277400.0,18.5134,18.5473,18.505,18.505,277400.0
2013-01-14 12:40:00,21.88,21.92,21.88,21.9,72800.0,18.505,18.5388,18.505,18.5219,72800.0
2013-01-14 12:50:00,21.9,21.95,21.9,21.95,75200.0,18.5219,18.5642,18.5219,18.5642,75200.0
2013-01-14 13:00:00,21.94,21.95,21.92,21.95,47600.0,18.5557,18.5642,18.5388,18.5642,47600.0
2013-01-14 13:10:00,21.94,21.95,21.93,21.95,52400.0,18.5557,18.5642,18.5473,18.5642,52400.0
2013-01-14 13:20:00,21.95,21.97,21.94,21.96,58800.0,18.5642,18.5811,18.5557,18.5726,58800.0
2013-01-14 13:30:00,21.97,21.97,21.95,21.96,35400.0,18.5811,18.5811,18.5642,18.5726,35400.0
2013-01-14 13:40:00,21.96,21.97,21.93,21.94,58200.0,18.5726,18.5811,18.5473,18.5557,58200.0
2013-01-14 13:50:00,21.95,21.96,21.9,21.92,99000.0,18.5642,18.5726,18.5219,18.5388,99000.0
2013-01-14 14:00:00,21.91,21.92,21.89,21.91,128800.0,18.5304,18.5388,18.5134,18.5304,128800.0
2013-01-14 14:10:00,21.91,21.92,21.89,21.9,61200.0,18.5304,18.5388,18.5134,18.5219,61200.0
2013-01-14 14:20:00,21.9,21.92,21.89,21.91,93000.0,18.5219,18.5388,18.5134,18.5304,93000.0
2013-01-14 14:30:00,21.91,21.93,21.91,21.92,137800.0,18.5304,18.5473,18.5304,18.5388,137800.0
2013-01-14 14:40:00,21.92,21.95,21.92,21.95,135600.0,18.5388,18.5642,18.5388,18.5642,135600.0
2013-01-14 14:50:00,21.95,21.97,21.93,21.96,146000.0,18.5642,18.5811,18.5473,18.5726,146000.0
2013-01-14 15:00:00,21.96,21.97,21.95,21.97,122200.0,18.5726,18.5811,18.5642,18.5811,122200.0
2013-01-14 15:10:00,21.97,21.99,21.96,21.96,184000.0,18.5811,18.598,18.5726,18.5726,184000.0
2013-01-14 15:20:00,21.96,21.99,21.96,21.96,166400.0,18.5726,18.598,18.5726,18.5726,166400.0
2013-01-14 15:30:00,21.96,21.97,21.87,21.88,342400.0,18.5726,18.5811,18.4965,18.505,342400.0
2013-01-14 15:40:00,21.88,21.94,21.88,21.93,279200.0,18.505,18.5557,18.505,18.5473,279200.0
2013-01-14 15:50:00,21.93,21.97,21.93,21.97,474200.0,18.5473,18.5811,18.5473,18.5811,474200.0
2013-01-15 09:30:00,21.93,22.0,21.84,21.99,231400.0,18.5473,18.6065,18.4711,18.598,231400.0
2013-01-15 09:40:00,21.99,22.07,21.99,22.06,264600.0,18.598,18.6657,18.598,18.6572,264600.0
2013-01-15 09:50:00,22.06,22.16,22.05,22.13,459200.0,18.6572,18.7418,18.6488,18.7164,459200.0
2013-01-15 10:00:00,22.13,22.2,22.13,22.19,272600.0,18.7164,18.7756,18.7164,18.7672,272600.0
2013-01-15 10:10:00,22.18,22.21,22.16,22.16,171800.0,18.7587,18.7841,18.7418,18.7418,171800.0
2013-01-15 10:20:00,22.17,22.17,22.07,22.1,271200.0,18.7502,18.7502,18.6657,18.691,271200.0
2013-01-15 10:30:00,22.1,22.12,22.1,22.11,121200.0,18.691,18.708,18.691,18.6995,121200.0
2013-01-15 10:40:00,22.11,22.11,22.08,22.09,162400.0,18.6995,18.6995,18.6741,18.6826,162400.0
2013-01-15 10:50:00,22.1,22.13,22.08,22.11,111000.0,18.691,18.7164,18.6741,18.6995,111000.0
2013-01-15 11:00:00,22.11,22.12,22.11,22.11,139600.0,18.6995,18.708,18.6995,18.6995,139600.0
2013-01-15 11:10:00,22.11,22.11,22.07,22.09,190800.0,18.6995,18.6995,18.6657,18.6826,190800.0
2013-01-15 11:20:00,22.1,22.11,22.08,22.09,169200.0,18.691,18.6995,18.6741,18.6826,169200.0
2013-01-15 11:30:00,22.09,22.1,22.09,22.1,128000.0,18.6826,18.691,18.6826,18.691,128000.0
2013-01-15 11:40:00,22.1,22.13,22.09,22.12,147400.0,18.691,18.7164,18.6826,18.708,147400.0
2013-01-15 11:50:00,22.12,22.13,22.1,22.11,83800.0,18.708,18.7164,18.691,18.6995,83800.0
2013-01-15 12:00:00,22.1,22.11,22.1,22.11,114400.0,18.691,18.6995,18.691,18.6995,114400.0
2013-01-15 12:10:00,22.11,22.14,22.1,22.14,96200.0,18.6995,18.7249,18.691,18.7249,96200.0
2013-01-15 12:20:00,22.14,22.15,22.13,22.13,108000.0,18.7249,18.7333,18.7164,18.7164,108000.0
2013-01-15 12:30:00,22.13,22.2,22.13,22.2,116200.0,18.7164,18.7756,18.7164,18.7756,116200.0
2013-01-15 12:40:00,22.2,22.2,22.16,22.16,101600.0,18.7756,18.7756,18.7418,18.7418,101600.0
2013-01-15 12:50:00,22.17,22.18,22.16,22.17,92400.0,18.7502,18.7587,18.7418,18.7502,92400.0
2013-01-15 13:00:00,22.17,22.18,22.17,22.17,118400.0,18.7502,18.7587,18.7502,18.7502,118400.0
2013-01-15 13:10:00,22.17,22.21,22.16,22.21,124800.0,18.7502,18.7841,18.7418,18.7841,124800.0
2013-01-15 13:20:00,22.21,22.21,22.17,22.17,93200.0,18.7841,18.7841,18.7502,18.7502,93200.0
2013-01-15 13:30:00,22.17,22.18,22.16,22.18,114800.0,18.7502,18.7587,18.7418,18.7587,114800.0
2013-01-15 13:40:00,22.18,22.2,22.17,22.2,106000.0,18.7587,18.7756,18.7502,18.7756,106000.0
2013-01-15 13:50:00,22.2,22.21,22.16,22.17,111800.0,18.7756,18.7841,18.7418,18.7502,111800.0
2013-01-15 14:00:00,22.17,22.17,22.15,22.17,103000.0,18.7502,18.7502,18.7333,18.7502,103000.0
2013-01-15 14:10:00,22.17,22.17,22.15,22.16,106600.0,18.7502,18.7502,18.7333,18.7418,106600.0
2013-01-15 14:20:00,22.16,22.16,22.12,22.12,111600.0,18.7418,18.7418,18.708,18.708,111600.0
2013-01-15 14:30:00,22.12,22.14,22.12,22.14,125800.0,18.708,18.7249,18.708,18.7249,125800.0
2013-01-15 14:40:00,22.14,22.22,22.13,22.21,170000.0,18.7249,18.7925,18.7164,18.7841,170000.0
2013-01-15 14:50:00,22.22,22.23,22.19,22.19,99600.0,18.7925,18.801,18.7672,18.7672,99600.0
2013-01-15 15:00:00,22.2,22.23,22.19,22.22,152000.0,18.7756,18.801,18.7672,18.7925,152000.0
2013-01-15 15:10:00,22.23,22.24,22.21,22.21,117000.0,18.801,18.8094,18.7841,18.7841,117000.0
2013-01-15 15:20:00,22.21,22.22,22.17,22.17,160200.0,18.7841,18.7925,18.7502,18.7502,160200.0
2013-01-15 15:30:00,22.18,22.22,22.17,22.2,164200.0,18.7587,18.7925,18.7502,18.7756,164200.0
2013-01-15 15:40:00,22.21,22.22,22.18,22.18,181000.0,18.7841,18.7925,18.7587,18.7587,181000.0
2013-01-15 15:50:00,22.18,22.19,22.18,22.18,447400.0,18.7587,18.7672,18.7587,18.7587,447400.0
2013-01-16 09:30:00,22.16,22.16,21.99,22.0,198200.0,18.7418,18.7418,18.598,18.6065,198200.0
2013-01-16 09:40:00,22.02,22.11,22.0,22.03,161400.0,18.6234,18.6995,18.6065,18.6318,161400.0
2013-01-16 09:50:00,22.04,22.09,22.02,22.05,115800.0,18.6403,18.6826,18.6234,18.6488,115800.0
2013-01-16 10:00:00,22.04,22.04,21.98,22.02,204600.0,18.6403,18.6403,18.5896,18.6234,204600.0
2013-01-16 10:10:00,22.02,22.02,21.96,21.98,135200.0,18.6234,18.6234,18.5726,18.5896,135200.0
2013-01-16 10:20:00,21.99,22.08,21.98,22.07,114200.0,18.598,18.6741,18.5896,18.6657,114200.0
2013-01-16 10:30:00,22.07,22.14,22.07,22.13,126000.0,18.6657,18.7249,18.6657,18.7164,126000.0
2013-01-16 10:40:00,22.13,22.14,22.1,22.1,104400.0,18.7164,18.7249,18.691,18.691,104400.0
2013-01-16 10:50:00,22.1,22.11,22.05,22.05,89800.0,18.691,18.6995,18.6488,18.6488,89800.0
2013-01-16 11:00:00,22.05,22.06,22.01,22.04,75200.0,18.6488,18.6572,18.6149,18.6403,75200.0
2013-01-16 11:10:00,22.05,22.08,22.05,22.06,66800.0,18.6488,18.6741,18.6488,18.6572,66800.0
2013-01-16 11:20:00,22.06,22.1,22.06,22.1,77400.0,18.6572,18.691,18.6572,18.691,77400.0
2013-01-16 11:30:00,22.1,22.14,22.1,22.14,53200.0,18.691,18.7249,18.691,18.7249,53200.0
2013-01-16 11:40:00,22.14,22.16,22.13,22.15,50400.0,18.7249,18.7418,18.7164,18.7333,50400.0
2013-01-16 11:50:00,22.15,22.17,22.11,22.13,74600.0,18.7333,18.7502,18.6995,18.7164,74600.0
2013-01-16 12:00:00,22.13,22.14,22.1,22.11,47400.0,18.7164,18.7249,18.691,18.6995,47400.0
2013-01-16 12:10:00,22.11,22.11,22.09,22.09,51600.0,18.6995,18.6995,18.6826,18.6826,51600.0
2013-01-16 12:20:00,22.09,22.11,22.07,22.1,110600.0,18.6826,18.6995,18.6657,18.691,110600.0
2013-01-16 12:30:00,22.1,22.11,22.09,22.1,81200.0,18.691,18.6995,18.6826,18.691,81200.0
2013-01-16 12:40:00,22.11,22.11,22.09,22.1,49400.0,18.6995,18.6995,18.6826,18.691,49400.0
2013-01-16 12:50:00,22.1,22.11,22.1,22.11,35600.0,18.691,18.6995,18.691,18.6995,35600.0
2013-01-16 13:00:00,22.11,22.14,22.08,22.14,98200.0,18.6995,18.7249,18.6741,18.7249,98200.0
2013-01-16 13:10:00,22.13,22.15,22.13,22.14,77200.0,18.7164,18.7333,18.7164,18.7249,77200.0
2013-01-16 13:20:00,22.14,22.17,22.14,22.16,59600.0,18.7249,18.7502,18.7249,18.7418,59600.0
2013-01-16 13:30:00,22.16,22.17,22.15,22.16,59600.0,18.7418,18.7502,18.7333,18.7418,59600.0
2013-01-16 13:40:00,22.16,22.18,22.15,22.15,46400.0,18.7418,18.7587,18.7333,18.7333,46400.0
2013-01-16 13:50:00,22.16,22.18,22.15,22.18,55400.0,18.7418,18.7587,18.7333,18.7587,55400.0
2013-01-16 14:00:00,22.18,22.18,22.16,22.17,97600.0,18.7587,18.7587,18.7418,18.7502,97600.0
2013-01-16 14:10:00,22.17,22.18,22.16,22.18,69200.0,18.7502,18.7587,18.7418,18.7587,69200.0
2013-01-16 14:20:00,22.18,22.2,22.16,22.16,74200.0,18.7587,18.7756,18.7418,18.7418,74200.0
2013-01-16 14:30:00,22.17,22.21,22.17,22.21,182600.0,18.7502,18.7841,18.7502,18.7841,182600.0
2013-01-16 14:40:00,22.21,22.22,22.19,22.22,73400.0,18.7841,18.7925,18.7672,18.7925,73400.0
2013-01-16 14:50:00,22.22,22.22,22.18,22.21,150000.0,18.7925,18.7925,18.7587,18.7841,150000.0
2013-01-16 15:00:00,22.21,22.21,22.18,22.19,83600.0,18.7841,18.7841,18.7587,18.7672,83600.0
2013-01-16 15:10:00,22.2,22.2,22.16,22.16,112400.0,18.7756,18.7756,18.7418,18.7418,112400.0
2013-01-16 15:20:00,22.16,22.17,22.14,22.15,118600.0,18.7418,18.7502,18.7249,18.7333,118600.0
2013-01-16 15:30:00,22.15,22.16,22.14,22.15,119200.0,18.7333,18.7418,18.7249,18.7333,119200.0
2013-01-16 15:40:00,22.16,22.16,22.14,22.16,184200.0,18.7418,18.7418,18.7249,18.7418,184200.0
2013-01-16 15:50:00,22.16,22.16,22.13,22.16,588600.0,18.7418,18.7418,18.7164,18.7418,588600.0
2013-01-17 09:30:00,22.18,22.21,22.13,22.18,198000.0,18.7587,18.7841,18.7164,18.7587,198000.0
2013-01-17 09:40:00,22.18,22.18,22.15,22.15,120200.0,18.7587,18.7587,18.7333,18.7333,120200.0
2013-01-17 09:50:00,22.15,22.17,22.14,22.15,118200.0,18.7333,18.7502,18.7249,18.7333,118200.0
2013-01-17 10:00:00,22.15,22.21,22.11,22.2,166200.0,18.7333,18.7841,18.6995,18.7756,166200.0
2013-01-17 10:10:00,22.2,22.31,22.2,22.25,234000.0,18.7756,18.8687,18.7756,18.8179,234000.0
2013-01-17 10:20:00,22.25,22.26,22.2,22.2,129200.0,18.8179,18.8264,18.7756,18.7756,129200.0
2013-01-17 10:30:00,22.2,22.22,22.16,22.16,88400.0,18.7756,18.7925,18.7418,18.7418,88400.0
2013-01-17 10:40:00,22.17,22.18,22.14,22.16,77400.0,18.7502,18.7587,18.7249,18.7418,77400.0
2013-01-17 10:50:00,22.16,22.2,22.11,22.15,91800.0,18.7418,18.7756,18.6995,18.7333,91800.0
2013-01-17 11:00:00,22.15,22.21,22.15,22.2,148200.0,18.7333,18.7841,18.7333,18.7756,148200.0
2013-01-17 11:10:00,22.18,22.2,22.17,22.2,100600.0,18.7587,18.7756,18.7502,18.7756,100600.0
2013-01-17 11:20:00,22.2,22.25,22.2,22.25,153400.0,18.7756,18.8179,18.7756,18.8179,153400.0
2013-01-17 11:30:00,22.25,22.29,22.25,22.27,173400.0,18.8179,18.8517,18.8179,18.8348,173400.0
2013-01-17 11:40:00,22.27,22.28,22.24,22.25,181200.0,18.8348,18.8433,18.8094,18.8179,181200.0
2013-01-17 11:50:00,22.26,22.27,22.21,22.22,131000.0,18.8264,18.8348,18.7841,18.7925,131000.0
2013-01-17 12:00:00,22.23,22.25,22.22,22.23,148800.0,18.801,18.8179,18.7925,18.801,148800.0
2013-01-17 12:10:00,22.23,22.26,22.21,22.25,148200.0,18.801,18.8264,18.7841,18.8179,148200.0
2013-01-17 12:20:00,22.25,22.31,22.25,22.31,78000.0,18.8179,18.8687,18.8179,18.8687,78000.0
2013-01-17 12:30:00,22.3,22.32,22.25,22.27,196800.0,18.8602,18.8771,18.8179,18.8348,196800.0
2013-01-17 12:40:00,22.27,22.28,22.25,22.25,99000.0,18.8348,18.8433,18.8179,18.8179,99000.0
2013-01-17 12:50:00,22.25,22.28,22.25,22.26,152200.0,18.8179,18.8433,18.8179,18.8264,152200.0
2013-01-17 13:00:00,22.26,22.28,22.26,22.27,128000.0,18.8264,18.8433,18.8264,18.8348,128000.0
2013-01-17 13:10:00,22.27,22.28,22.25,22.28,62000.0,18.8348,18.8433,18.8179,18.8433,62000.0
2013-01-17 13:20:00,22.27,22.28,22.25,22.26,86400.0,18.8348,18.8433,18.8179,18.8264,86400.0
2013-01-17 13:30:00,22.26,22.29,22.26,22.29,91400.0,18.8264,18.8517,18.8264,18.8517,91400.0
2013-01-17 13:40:00,22.29,22.33,22.29,22.32,186200.0,18.8517,18.8856,18.8517,18.8771,186200.0
2013-01-17 13:50:00,22.31,22.33,22.29,22.29,149600.0,18.8687,18.8856,18.8517,18.8517,149600.0
2013-01-17 14:00:00,22.29,22.34,22.28,22.33,219400.0,18.8517,18.894,18.8433,18.8856,219400.0
2013-01-17 14:10:00,22.33,22.35,22.32,22.34,143000.0,18.8856,18.9025,18.8771,18.894,143000.0
2013-01-17 14:20:00,22.34,22.36,22.34,22.35,108400.0,18.894,18.9109,18.894,18.9025,108400.0
2013-01-17 14:30:00,22.36,22.38,22.35,22.38,106400.0,18.9109,18.9279,18.9025,18.9279,106400.0
2013-01-17 14:40:00,22.37,22.39,22.36,22.38,160400.0,18.9194,18.9363,18.9109,18.9279,160400.0
2013-01-17 14:50:00,22.38,22.39,22.37,22.38,112800.0,18.9279,18.9363,18.9194,18.9279,112800.0
2013-01-17 15:00:00,22.38,22.39,22.36,22.37,133000.0,18.9279,18.9363,18.9109,18.9194,133000.0
2013-01-17 15:10:00,22.38,22.38,22.36,22.36,114000.0,18.9279,18.9279,18.9109,18.9109,114000.0
2013-01-17 15:20:00,22.36,22.36,22.32,22.36,151200.0,18.9109,18.9109,18.8771,18.9109,151200.0
2013-01-17 15:30:00,22.36,22.36,22.34,22.35,226600.0,18.9109,18.9109,18.894,18.9025,226600.0
2013-01-17 15:40:00,22.35,22.36,22.34,22.35,207200.0,18.9025,18.9109,18.894,18.9025,207200.0
2013-01-17 15:50:00,22.35,22.35,22.3,22.31,403200.0,18.9025,18.9025,18.8602,18.8687,403200.0
2013-01-18 09:30:00,22.36,22.42,22.32,22.39,1375200.0,18.9109,18.9617,18.8771,18.9363,1375200.0
2013-01-18 09:40:00,22.39,22.4,22.33,22.34,183600.0,18.9363,18.9448,18.8856,18.894,183600.0
2013-01-18 09:50:00,22.34,22.39,22.28,22.31,154800.0,18.894,18.9363,18.8433,18.8687,154800.0
2013-01-18 10:00:00,22.31,22.35,22.29,22.31,125800.0,18.8687,18.9025,18.8517,18.8687,125800.0
2013-01-18 10:10:00,22.31,22.33,22.3,22.32,118400.0,18.8687,18.8856,18.8602,18.8771,118400.0
2013-01-18 10:20:00,22.32,22.32,22.25,22.26,181600.0,18.8771,18.8771,18.8179,18.8264,181600.0
2013-01-18 10:30:00,22.25,22.25,22.23,22.25,98000.0,18.8179,18.8179,18.801,18.8179,98000.0
2013-01-18 10:40:00,22.25,22.25,22.19,22.19,101800.0,18.8179,18.8179,18.7672,18.7672,101800.0
2013-01-18 10:50:00,22.2,22.21,22.18,22.2,86400.0,18.7756,18.7841,18.7587,18.7756,86400.0
2013-01-18 11:00:00,22.2,22.21,22.18,22.2,141400.0,18.7756,18.7841,18.7587,18.7756,141400.0
2013-01-18 11:10:00,22.2,22.23,22.18,22.23,154600.0,18.7756,18.801,18.7587,18.801,154600.0
2013-01-18 11:20:00,22.22,22.25,22.22,22.23,94600.0,18.7925,18.8179,18.7925,18.801,94600.0
2013-01-18 11:30:00,22.23,22.24,22.2,22.22,149400.0,18.801,18.8094,18.7756,18.7925,149400.0
2013-01-18 11:40:00,22.22,22.23,22.18,22.2,75000.0,18.7925,18.801,18.7587,18.7756,75000.0
2013-01-18 11:50:00,22.2,22.21,22.17,22.17,94000.0,18.7756,18.7841,18.7502,18.7502,94000.0
2013-01-18 12:00:00,22.17,22.17,22.15,22.16,109600.0,18.7502,18.7502,18.7333,18.7418,109600.0
2013-01-18 12:10:00,22.15,22.17,22.15,22.17,53400.0,18.7333,18.7502,18.7333,18.7502,53400.0
2013-01-18 12:20:00,22.17,22.17,22.15,22.16,89000.0,18.7502,18.7502,18.7333,18.7418,89000.0
2013-01-18 12:30:00,22.16,22.23,22.15,22.22,94000.0,18.7418,18.801,18.7333,18.7925,94000.0
2013-01-18 12:40:00,22.23,22.24,22.2,22.24,162000.0,18.801,18.8094,18.7756,18.8094,162000.0
2013-01-18 12:50:00,22.23,22.27,22.23,22.25,62200.0,18.801,18.8348,18.801,18.8179,62200.0
2013-01-18 13:00:00,22.25,22.27,22.25,22.27,68400.0,18.8179,18.8348,18.8179,18.8348,68400.0
2013-01-18 13:10:00,22.27,22.27,22.23,22.24,176200.0,18.8348,18.8348,18.801,18.8094,176200.0
2013-01-18 13:20:00,22.24,22.24,22.22,22.22,66200.0,18.8094,18.8094,18.7925,18.7925,66200.0
2013-01-18 13:30:00,22.22,22.25,22.21,22.24,157200.0,18.7925,18.8179,18.7841,18.8094,157200.0
2013-01-18 13:40:00,22.25,22.26,22.22,22.25,179400.0,18.8179,18.8264,18.7925,18.8179,179400.0
2013-01-18 13:50:00,22.25,22.26,22.21,22.22,160000.0,18.8179,18.8264,18.7841,18.7925,160000.0
2013-01-18 14:00:00,22.22,22.25,22.21,22.24,113600.0,18.7925,18.8179,18.7841,18.8094,113600.0
2013-01-18 14:10:00,22.24,22.3,22.24,22.3,286400.0,18.8094,18.8602,18.8094,18.8602,286400.0
2013-01-18 14:20:00,22.3,22.33,22.29,22.33,124000.0,18.8602,18.8856,18.8517,18.8856,124000.0
2013-01-18 14:30:00,22.33,22.34,22.32,22.33,113000.0,18.8856,18.894,18.8771,18.8856,113000.0
2013-01-18 14:40:00,22.33,22.34,22.33,22.33,121000.0,18.8856,18.894,18.8856,18.8856,121000.0
2013-01-18 14:50:00,22.33,22.34,22.33,22.33,74600.0,18.8856,18.894,18.8856,18.8856,74600.0
2013-01-18 15:00:00,22.33,22.35,22.33,22.34,127200.0,18.8856,18.9025,18.8856,18.894,127200.0
2013-01-18 15:10:00,22.35,22.35,22.3,22.31,321600.0,18.9025,18.9025,18.8602,18.8687,321600.0
2013-01-18 15:20:00,22.31,22.32,22.3,22.31,90400.0,18.8687,18.8771,18.8602,18.8687,90400.0
2013-01-18 15:30:00,22.31,22.33,22.3,22.31,188600.0,18.8687,18.8856,18.8602,18.8687,188600.0
2013-01-18 15:40:00,22.31,22.35,22.31,22.35,257600.0,18.8687,18.9025,18.8687,18.9025,257600.0
2013-01-18 15:50:00,22.35,22.38,22.35,22.37,404000.0,18.9025,18.9279,18.9025,18.9194,404000.0
2013-01-22 09:30:00,22.32,22.43,22.26,22.4,312000.0,18.8771,18.9701,18.8264,18.9448,312000.0
2013-01-22 09:40:00,22.4,22.45,22.36,22.43,194400.0,18.9448,18.9871,18.9109,18.9701,194400.0
2013-01-22 09:50:00,22.43,22.43,22.38,22.41,203200.0,18.9701,18.9701,18.9279,18.9532,203200.0
2013-01-22 10:00:00,22.41,22.42,22.38,22.41,190600.0,18.9532,18.9617,18.9279,18.9532,190600.0
2013-01-22 10:10:00,22.41,22.42,22.37,22.4,190800.0,18.9532,18.9617,18.9194,18.9448,190800.0
2013-01-22 10:20:00,22.39,22.43,22.39,22.43,189000.0,18.9363,18.9701,18.9363,18.9701,189000.0
2013-01-22 10:30:00,22.43,22.45,22.41,22.42,358600.0,18.9701,18.9871,18.9532,18.9617,358600.0
2013-01-22 10:40:00,22.42,22.42,22.38,22.38,182200.0,18.9617,18.9617,18.9279,18.9279,182200.0
2013-01-22 10:50:00,22.39,22.42,22.38,22.42,153400.0,18.9363,18.9617,18.9279,18.9617,153400.0
2013-01-22 11:00:00,22.41,22.45,22.41,22.45,219200.0,18.9532,18.9871,18.9532,18.9871,219200.0
2013-01-22 11:10:00,22.45,22.47,22.42,22.45,214400.0,18.9871,19.004,18.9617,18.9871,214400.0
2013-01-22 11:20:00,22.45,22.46,22.43,22.44,133200.0,18.9871,18.9955,18.9701,18.9786,133200.0
2013-01-22 11:30:00,22.43,22.45,22.39,22.39,259400.0,18.9701,18.9871,18.9363,18.9363,259400.0
2013-01-22 11:40:00,22.39,22.42,22.39,22.41,211600.0,18.9363,18.9617,18.9363,18.9532,211600.0
2013-01-22 11:50:00,22.42,22.43,22.41,22.41,139000.0,18.9617,18.9701,18.9532,18.9532,139000.0
2013-01-22 12:00:00,22.41,22.43,22.41,22.42,115000.0,18.9532,18.9701,18.9532,18.9617,115000.0
2013-01-22 12:10:00,22.42,22.45,22.4,22.44,120600.0,18.9617,18.9871,18.9448,18.9786,120600.0
2013-01-22 12:20:00,22.44,22.47,22.44,22.45,131200.0,18.9786,19.004,18.9786,18.9871,131200.0
2013-01-22 12:30:00,22.44,22.46,22.44,22.44,168600.0,18.9786,18.9955,18.9786,18.9786,168600.0
2013-01-22 12:40:00,22.44,22.46,22.42,22.42,135800.0,18.9786,18.9955,18.9617,18.9617,135800.0
2013-01-22 12:50:00,22.42,22.43,22.42,22.43,110600.0,18.9617,18.9701,18.9617,18.9701,110600.0
2013-01-22 13:00:00,22.43,22.46,22.43,22.46,142200.0,18.9701,18.9955,18.9701,18.9955,142200.0
2013-01-22 13:10:00,22.46,22.47,22.45,22.47,120800.0,18.9955,19.004,18.9871,19.004,120800.0
2013-01-22 13:20:00,22.47,22.47,22.43,22.43,119800.0,19.004,19.004,18.9701,18.9701,119800.0
2013-01-22 13:30:00,22.44,22.45,22.42,22.43,153000.0,18.9786,18.9871,18.9617,18.9701,153000.0
2013-01-22 13:40:00,22.42,22.43,22.4,22.4,119400.0,18.9617,18.9701,18.9448,18.9448,119400.0
2013-01-22 13:50:00,22.4,22.4,22.38,22.38,131200.0,18.9448,18.9448,18.9279,18.9279,131200.0
2013-01-22 14:00:00,22.38,22.41,22.36,22.4,137000.0,18.9279,18.9532,18.9109,18.9448,137000.0
2013-01-22 14:10:00,22.41,22.43,22.4,22.43,108800.0,18.9532,18.9701,18.9448,18.9701,108800.0
2013-01-22 14:20:00,22.43,22.47,22.41,22.47,142000.0,18.9701,19.004,18.9532,19.004,142000.0
2013-01-22 14:30:00,22.47,22.48,22.43,22.43,157000.0,19.004,19.0124,18.9701,18.9701,157000.0
2013-01-22 14:40:00,22.43,22.45,22.42,22.42,184400.0,18.9701,18.9871,18.9617,18.9617,184400.0
2013-01-22 14:50:00,22.42,22.43,22.4,22.41,171800.0,18.9617,18.9701,18.9448,18.9532,171800.0
2013-01-22 15:00:00,22.4,22.41,22.36,22.38,190400.0,18.9448,18.9532,18.9109,18.9279,190400.0
2013-01-22 15:10:00,22.37,22.38,22.32,22.35,294000.0,18.9194,18.9279,18.8771,18.9025,294000.0
2013-01-22 15:20:00,22.34,22.35,22.31,22.33,293800.0,18.894,18.9025,18.8687,18.8856,293800.0
2013-01-22 15:30:00,22.33,22.36,22.32,22.32,461400.0,18.8856,18.9109,18.8771,18.8771,461400.0
2013-01-22 15:40:00,22.32,22.35,22.3,22.31,415200.0,18.8771,18.9025,18.8602,18.8687,415200.0
2013-01-22 15:50:00,22.31,22.34,22.31,22.34,640800.0,18.8687,18.894,18.8687,18.894,640800.0
2013-01-23 09:30:00,22.28,22.34,22.22,22.25,241600.0,18.8433,18.894,18.7925,18.8179,241600.0
2013-01-23 09:40:00,22.25,22.27,22.2,22.2,119600.0,18.8179,18.8348,18.7756,18.7756,119600.0
2013-01-23 09:50:00,22.2,22.22,22.2,22.22,185800.0,18.7756,18.7925,18.7756,18.7925,185800.0
2013-01-23 10:00:00,22.22,22.22,22.16,22.16,268600.0,18.7925,18.7925,18.7418,18.7418,268600.0
2013-01-23 10:10:00,22.17,22.22,22.16,22.21,289200.0,18.7502,18.7925,18.7418,18.7841,289200.0
2013-01-23 10:20:00,22.21,22.22,22.16,22.16,132200.0,18.7841,18.7925,18.7418,18.7418,132200.0
2013-01-23 10:30:00,22.16,22.16,22.11,22.14,254200.0,18.7418,18.7418,18.6995,18.7249,254200.0
2013-01-23 10:40:00,22.14,22.15,22.11,22.11,160600.0,18.7249,18.7333,18.6995,18.6995,160600.0
2013-01-23 10:50:00,22.11,22.14,22.11,22.14,149000.0,18.6995,18.7249,18.6995,18.7249,149000.0
2013-01-23 11:00:00,22.14,22.15,22.13,22.14,147600.0,18.7249,18.7333,18.7164,18.7249,147600.0
2013-01-23 11:10:00,22.14,22.16,22.13,22.14,138000.0,18.7249,18.7418,18.7164,18.7249,138000.0
2013-01-23 11:20:00,22.14,22.15,22.13,22.13,105400.0,18.7249,18.7333,18.7164,18.7164,105400.0
2013-01-23 11:30:00,22.12,22.15,22.12,22.15,120000.0,18.708,18.7333,18.708,18.7333,120000.0
2013-01-23 11:40:00,22.15,22.15,22.13,22.13,72200.0,18.7333,18.7333,18.7164,18.7164,72200.0
2013-01-23 11:50:00,22.14,22.16,22.12,22.12,181800.0,18.7249,18.7418,18.708,18.708,181800.0
2013-01-23 12:00:00,22.13,22.16,22.12,22.13,125800.0,18.7164,18.7418,18.708,18.7164,125800.0
2013-01-23 12:10:00,22.13,22.14,22.11,22.11,275200.0,18.7164,18.7249,18.6995,18.6995,275200.0
2013-01-23 12:20:00,22.11,22.14,22.11,22.14,85200.0,18.6995,18.7249,18.6995,18.7249,85200.0
2013-01-23 12:30:00,22.14,22.15,22.13,22.14,52200.0,18.7249,18.7333,18.7164,18.7249,52200.0
2013-01-23 12:40:00,22.14,22.15,22.14,22.15,22600.0,18.7249,18.7333,18.7249,18.7333,22600.0
2013-01-23 12:50:00,22.15,22.15,22.14,22.14,91800.0,18.7333,18.7333,18.7249,18.7249,91800.0
2013-01-23 13:00:00,22.15,22.18,22.14,22.18,291600.0,18.7333,18.7587,18.7249,18.7587,291600.0
2013-01-23 13:10:00,22.18,22.19,22.17,22.18,71800.0,18.7587,18.7672,18.7502,18.7587,71800.0
2013-01-23 13:20:00,22.18,22.19,22.17,22.17,53000.0,18.7587,18.7672,18.7502,18.7502,53000.0
2013-01-23 13:30:00,22.17,22.18,22.17,22.18,103000.0,18.7502,18.7587,18.7502,18.7587,103000.0
2013-01-23 13:40:00,22.18,22.18,22.16,22.17,167800.0,18.7587,18.7587,18.7418,18.7502,167800.0
2013-01-23 13:50:00,22.17,22.18,22.16,22.17,83400.0,18.7502,18.7587,18.7418,18.7502,83400.0
2013-01-23 14:00:00,22.17,22.18,22.15,22.16,91400.0,18.7502,18.7587,18.7333,18.7418,91400.0
2013-01-23 14:10:00,22.15,22.17,22.14,22.14,139400.0,18.7333,18.7502,18.7249,18.7249,139400.0
2013-01-23 14:20:00,22.14,22.15,22.14,22.15,87600.0,18.7249,18.7333,18.7249,18.7333,87600.0
2013-01-23 14:30:00,22.15,22.16,22.15,22.16,51400.0,18.7333,18.7418,18.7333,18.7418,51400.0
2013-01-23 14:40:00,22.15,22.17,22.15,22.16,117000.0,18.7333,18.7502,18.7333,18.7418,117000.0
2013-01-23 14:50:00,22.16,22.17,22.15,22.16,108200.0,18.7418,18.7502,18.7333,18.7418,108200.0
2013-01-23 15:00:00,22.17,22.18,22.16,22.18,91600.0,18.7502,18.7587,18.7418,18.7587,91600.0
2013-01-23 15:10:00,22.18,22.18,22.16,22.17,125000.0,18.7587,18.7587,18.7418,18.7502,125000.0
2013-01-23 15:20:00,22.17,22.17,22.13,22.15,428600.0,18.7502,18.7502,18.7164,18.7333,428600.0
2013-01-23 15:30:00,22.15,22.23,22.15,22.23,573000.0,18.7333,18.801,18.7333,18.801,573000.0
2013-01-23 15:40:00,22.23,22.23,22.19,22.2,274000.0,18.801,18.801,18.7672,18.7756,274000.0
2013-01-23 15:50:00,22.2,22.21,22.18,22.21,502000.0,18.7756,18.7841,18.7587,18.7841,502000.0
2013-01-24 09:30:00,22.24,22.46,22.24,22.45,340400.0,18.8094,18.9955,18.8094,18.9871,340400.0
2013-01-24 09:40:00,22.45,22.46,22.41,22.43,167000.0,18.9871,18.9955,18.9532,18.9701,167000.0
2013-01-24 09:50:00,22.44,22.51,22.43,22.49,593400.0,18.9786,19.0378,18.9701,19.0209,593400.0
2013-01-24 10:00:00,22.49,22.5,22.45,22.49,166000.0,19.0209,19.0293,18.9871,19.0209,166000.0
2013-01-24 10:10:00,22.49,22.5,22.4,22.43,351600.0,19.0209,19.0293,18.9448,18.9701,351600.0
2013-01-24 10:20:00,22.43,22.46,22.43,22.44,83800.0,18.9701,18.9955,18.9701,18.9786,83800.0
2013-01-24 10:30:00,22.44,22.45,22.43,22.43,79600.0,18.9786,18.9871,18.9701,18.9701,79600.0
2013-01-24 10:40:00,22.43,22.47,22.41,22.46,194000.0,18.9701,19.004,18.9532,18.9955,194000.0
2013-01-24 10:50:00,22.47,22.52,22.45,22.49,219600.0,19.004,19.0463,18.9871,19.0209,219600.0
2013-01-24 11:00:00,22.48,22.49,22.43,22.46,172400.0,19.0124,19.0209,18.9701,18.9955,172400.0
2013-01-24 11:10:00,22.46,22.5,22.46,22.49,128800.0,18.9955,19.0293,18.9955,19.0209,128800.0
2013-01-24 11:20:00,22.49,22.55,22.49,22.54,153200.0,19.0209,19.0716,19.0209,19.0632,153200.0
2013-01-24 11:30:00,22.54,22.58,22.53,22.58,133800.0,19.0632,19.097,19.0547,19.097,133800.0
2013-01-24 11:40:00,22.57,22.58,22.55,22.56,236400.0,19.0885,19.097,19.0716,19.0801,236400.0
2013-01-24 11:50:00,22.56,22.57,22.53,22.57,109800.0,19.0801,19.0885,19.0547,19.0885,109800.0
2013-01-24 12:00:00,22.56,22.56,22.53,22.53,97800.0,19.0801,19.0801,19.0547,19.0547,97800.0
2013-01-24 12:10:00,22.52,22.54,22.49,22.49,109400.0,19.0463,19.0632,19.0209,19.0209,109400.0
2013-01-24 12:20:00,22.49,22.5,22.46,22.46,166200.0,19.0209,19.0293,18.9955,18.9955,166200.0
2013-01-24 12:30:00,22.45,22.46,22.42,22.43,144600.0,18.9871,18.9955,18.9617,18.9701,144600.0
2013-01-24 12:40:00,22.43,22.5,22.43,22.48,146400.0,18.9701,19.0293,18.9701,19.0124,146400.0
2013-01-24 12:50:00,22.48,22.48,22.44,22.44,91800.0,19.0124,19.0124,18.9786,18.9786,91800.0
2013-01-24 13:00:00,22.44,22.47,22.42,22.45,178600.0,18.9786,19.004,18.9617,18.9871,178600.0
2013-01-24 13:10:00,22.45,22.46,22.42,22.44,123400.0,18.9871,18.9955,18.9617,18.9786,123400.0
2013-01-24 13:20:00,22.44,22.45,22.43,22.44,101200.0,18.9786,18.9871,18.9701,18.9786,101200.0
2013-01-24 13:30:00,22.44,22.45,22.4,22.4,128800.0,18.9786,18.9871,18.9448,18.9448,128800.0
2013-01-24 13:40:00,22.41,22.41,22.32,22.32,129200.0,18.9532,18.9532,18.8771,18.8771,129200.0
2013-01-24 13:50:00,22.32,22.38,22.32,22.37,135800.0,18.8771,18.9279,18.8771,18.9194,135800.0
2013-01-24 14:00:00,22.37,22.41,22.36,22.41,118600.0,18.9194,18.9532,18.9109,18.9532,118600.0
2013-01-24 14:10:00,22.41,22.41,22.39,22.39,90400.0,18.9532,18.9532,18.9363,18.9363,90400.0
2013-01-24 14:20:00,22.39,22.42,22.38,22.42,100200.0,18.9363,18.9617,18.9279,18.9617,100200.0
2013-01-24 14:30:00,22.42,22.45,22.41,22.43,109200.0,18.9617,18.9871,18.9532,18.9701,109200.0
2013-01-24 14:40:00,22.43,22.45,22.42,22.43,111000.0,18.9701,18.9871,18.9617,18.9701,111000.0
2013-01-24 14:50:00,22.43,22.43,22.39,22.4,143400.0,18.9701,18.9701,18.9363,18.9448,143400.0
2013-01-24 15:00:00,22.39,22.43,22.38,22.42,169000.0,18.9363,18.9701,18.9279,18.9617,169000.0
2013-01-24 15:10:00,22.42,22.47,22.42,22.46,132600.0,18.9617,19.004,18.9617,18.9955,132600.0
2013-01-24 15:20:00,22.47,22.48,22.46,22.47,149800.0,19.004,19.0124,18.9955,19.004,149800.0
2013-01-24 15:30:00,22.48,22.5,22.47,22.49,241800.0,19.0124,19.0293,19.004,19.0209,241800.0
2013-01-24 15:40:00,22.49,22.49,22.45,22.46,278200.0,19.0209,19.0209,18.9871,18.9955,278200.0
2013-01-24 15:50:00,22.46,22.46,22.42,22.43,335000.0,18.9955,18.9955,18.9617,18.9701,335000.0
2013-01-25 09:30:00,22.47,22.49,22.38,22.43,166000.0,19.004,19.0209,18.9279,18.9701,166000.0
2013-01-25 09:40:00,22.43,22.49,22.43,22.48,117600.0,18.9701,19.0209,18.9701,19.0124,117600.0
2013-01-25 09:50:00,22.49,22.57,22.48,22.54,170400.0,19.0209,19.0885,19.0124,19.0632,170400.0
2013-01-25 10:00:00,22.54,22.55,22.49,22.54,140000.0,19.0632,19.0716,19.0209,19.0632,140000.0
2013-01-25 10:10:00,22.54,22.55,22.52,22.55,132200.0,19.0632,19.0716,19.0463,19.0716,132200.0
2013-01-25 10:20:00,22.55,22.56,22.49,22.49,139000.0,19.0716,19.0801,19.0209,19.0209,139000.0
2013-01-25 10:30:00,22.49,22.5,22.46,22.46,94800.0,19.0209,19.0293,18.9955,18.9955,94800.0
2013-01-25 10:40:00,22.46,22.48,22.45,22.47,144400.0,18.9955,19.0124,18.9871,19.004,144400.0
2013-01-25 10:50:00,22.47,22.52,22.47,22.51,67400.0,19.004,19.0463,19.004,19.0378,67400.0
2013-01-25 11:00:00,22.5,22.53,22.48,22.48,113000.0,19.0293,19.0547,19.0124,19.0124,113000.0
2013-01-25 11:10:00,22.48,22.49,22.41,22.43,205800.0,19.0124,19.0209,18.9532,18.9701,205800.0
2013-01-25 11:20:00,22.43,22.5,22.43,22.49,111200.0,18.9701,19.0293,18.9701,19.0209,111200.0
2013-01-25 11:30:00,22.49,22.53,22.47,22.53,104200.0,19.0209,19.0547,19.004,19.0547,104200.0
2013-01-25 11:40:00,22.53,22.53,22.5,22.53,93600.0,19.0547,19.0547,19.0293,19.0547,93600.0
2013-01-25 11:50:00,22.53,22.53,22.51,22.52,138600.0,19.0547,19.0547,19.0378,19.0463,138600.0
2013-01-25 12:00:00,22.52,22.59,22.52,22.59,166800.0,19.0463,19.1055,19.0463,19.1055,166800.0
2013-01-25 12:10:00,22.58,22.59,22.57,22.58,111600.0,19.097,19.1055,19.0885,19.097,111600.0
2013-01-25 12:20:00,22.58,22.59,22.56,22.58,94800.0,19.097,19.1055,19.0801,19.097,94800.0
2013-01-25 12:30:00,22.59,22.6,22.59,22.6,81000.0,19.1055,19.1139,19.1055,19.1139,81000.0
2013-01-25 12:40:00,22.6,22.6,22.59,22.6,126400.0,19.1139,19.1139,19.1055,19.1139,126400.0
2013-01-25 12:50:00,22.6,22.6,22.57,22.57,97800.0,19.1139,19.1139,19.0885,19.0885,97800.0
2013-01-25 13:00:00,22.57,22.59,22.57,22.59,89800.0,19.0885,19.1055,19.0885,19.1055,89800.0
2013-01-25 13:10:00,22.59,22.64,22.59,22.63,143400.0,19.1055,19.1477,19.1055,19.1393,143400.0
2013-01-25 13:20:00,22.63,22.63,22.61,22.62,53600.0,19.1393,19.1393,19.1224,19.1308,53600.0
2013-01-25 13:30:00,22.61,22.63,22.61,22.61,117000.0,19.1224,19.1393,19.1224,19.1224,117000.0
2013-01-25 13:40:00,22.61,22.63,22.61,22.61,117000.0,19.1224,19.1393,19.1224,19.1224,117000.0
2013-01-25 13:50:00,22.61,22.64,22.61,22.64,71400.0,19.1224,19.1477,19.1224,19.1477,71400.0
2013-01-25 14:00:00,22.64,22.65,22.61,22.62,146200.0,19.1477,19.1562,19.1224,19.1308,146200.0
2013-01-25 14:10:00,22.63,22.64,22.62,22.63,190600.0,19.1393,19.1477,19.1308,19.1393,190600.0
2013-01-25 14:20:00,22.62,22.63,22.6,22.6,105600.0,19.1308,19.1393,19.1139,19.1139,105600.0
2013-01-25 14:30:00,22.6,22.61,22.59,22.59,98000.0,19.1139,19.1224,19.1055,19.1055,98000.0
2013-01-25 14:40:00,22.59,22.61,22.59,22.6,92800.0,19.1055,19.1224,19.1055,19.1139,92800.0
2013-01-25 14:50:00,22.61,22.61,22.58,22.59,95400.0,19.1224,19.1224,19.097,19.1055,95400.0
2013-01-25 15:00:00,22.59,22.6,22.57,22.57,118400.0,19.1055,19.1139,19.0885,19.0885,118400.0
2013-01-25 15:10:00,22.58,22.59,22.56,22.58,123200.0,19.097,19.1055,19.0801,19.097,123200.0
2013-01-25 15:20:00,22.59,22.59,22.58,22.59,104600.0,19.1055,19.1055,19.097,19.1055,104600.0
2013-01-25 15:30:00,22.59,22.6,22.57,22.57,202600.0,19.1055,19.1139,19.0885,19.0885,202600.0
2013-01-25 15:40:00,22.57,22.57,22.51,22.52,493000.0,19.0885,19.0885,19.0378,19.0463,493000.0
2013-01-25 15:50:00,22.51,22.57,22.51,22.56,714800.0,19.0378,19.0885,19.0378,19.0801,714800.0
2013-01-28 09:30:00,22.62,22.65,22.53,22.62,352600.0,19.1308,19.1562,19.0547,19.1308,352600.0
2013-01-28 09:40:00,22.63,22.63,22.55,22.56,216000.0,19.1393,19.1393,19.0716,19.0801,216000.0
2013-01-28 09:50:00,22.56,22.63,22.54,22.62,220800.0,19.0801,19.1393,19.0632,19.1308,220800.0
2013-01-28 10:00:00,22.62,22.63,22.56,22.57,164600.0,19.1308,19.1393,19.0801,19.0885,164600.0
2013-01-28 10:10:00,22.57,22.6,22.55,22.55,132200.0,19.0885,19.1139,19.0716,19.0716,132200.0
2013-01-28 10:20:00,22.55,22.61,22.54,22.61,136600.0,19.0716,19.1224,19.0632,19.1224,136600.0
2013-01-28 10:30:00,22.61,22.61,22.57,22.57,89400.0,19.1224,19.1224,19.0885,19.0885,89400.0
2013-01-28 10:40:00,22.57,22.57,22.52,22.52,104600.0,19.0885,19.0885,19.0463,19.0463,104600.0
2013-01-28 10:50:00,22.51,22.54,22.51,22.53,74200.0,19.0378,19.0632,19.0378,19.0547,74200.0
2013-01-28 11:00:00,22.54,22.54,22.53,22.53,71200.0,19.0632,19.0632,19.0547,19.0547,71200.0
2013-01-28 11:10:00,22.53,22.53,22.51,22.53,96200.0,19.0547,19.0547,19.0378,19.0547,96200.0
2013-01-28 11:20:00,22.53,22.55,22.52,22.52,117800.0,19.0547,19.0716,19.0463,19.0463,117800.0
2013-01-28 11:30:00,22.53,22.54,22.52,22.53,93000.0,19.0547,19.0632,19.0463,19.0547,93000.0
2013-01-28 11:40:00,22.53,22.53,22.5,22.52,106200.0,19.0547,19.0547,19.0293,19.0463,106200.0
2013-01-28 11:50:00,22.52,22.55,22.52,22.54,68000.0,19.0463,19.0716,19.0463,19.0632,68000.0
2013-01-28 12:00:00,22.54,22.54,22.48,22.49,89400.0,19.0632,19.0632,19.0124,19.0209,89400.0
2013-01-28 12:10:00,22.49,22.49,22.47,22.48,68200.0,19.0209,19.0209,19.004,19.0124,68200.0
2013-01-28 12:20:00,22.48,22.49,22.46,22.48,71800.0,19.0124,19.0209,18.9955,19.0124,71800.0
2013-01-28 12:30:00,22.48,22.48,22.46,22.47,56800.0,19.0124,19.0124,18.9955,19.004,56800.0
2013-01-28 12:40:00,22.47,22.48,22.46,22.48,42400.0,19.004,19.0124,18.9955,19.0124,42400.0
2013-01-28 12:50:00,22.48,22.48,22.46,22.46,68800.0,19.0124,19.0124,18.9955,18.9955,68800.0
2013-01-28 13:00:00,22.47,22.47,22.43,22.44,107600.0,19.004,19.004,18.9701,18.9786,107600.0
2013-01-28 13:10:00,22.43,22.48,22.43,22.47,94800.0,18.9701,19.0124,18.9701,19.004,94800.0
2013-01-28 13:20:00,22.46,22.48,22.46,22.47,42800.0,18.9955,19.0124,18.9955,19.004,42800.0
2013-01-28 13:30:00,22.47,22.47,22.43,22.44,114000.0,19.004,19.004,18.9701,18.9786,114000.0
2013-01-28 13:40:00,22.44,22.45,22.43,22.43,63800.0,18.9786,18.9871,18.9701,18.9701,63800.0
2013-01-28 13:50:00,22.43,22.44,22.42,22.43,101600.0,18.9701,18.9786,18.9617,18.9701,101600.0
2013-01-28 14:00:00,22.43,22.46,22.43,22.46,58200.0,18.9701,18.9955,18.9701,18.9955,58200.0
2013-01-28 14:10:00,22.46,22.53,22.46,22.52,118000.0,18.9955,19.0547,18.9955,19.0463,118000.0
2013-01-28 14:20:00,22.52,22.53,22.5,22.5,63600.0,19.0463,19.0547,19.0293,19.0293,63600.0
2013-01-28 14:30:00,22.5,22.52,22.45,22.45,87200.0,19.0293,19.0463,18.9871,18.9871,87200.0
2013-01-28 14:40:00,22.45,22.49,22.44,22.48,124600.0,18.9871,19.0209,18.9786,19.0124,124600.0
2013-01-28 14:50:00,22.48,22.49,22.46,22.46,69600.0,19.0124,19.0209,18.9955,18.9955,69600.0
2013-01-28 15:00:00,22.47,22.47,22.43,22.45,117200.0,19.004,19.004,18.9701,18.9871,117200.0
2013-01-28 15:10:00,22.45,22.47,22.43,22.43,175000.0,18.9871,19.004,18.9701,18.9701,175000.0
2013-01-28 15:20:00,22.43,22.43,22.42,22.43,172200.0,18.9701,18.9701,18.9617,18.9701,172200.0
2013-01-28 15:30:00,22.43,22.47,22.42,22.47,139800.0,18.9701,19.004,18.9617,19.004,139800.0
2013-01-28 15:40:00,22.46,22.48,22.46,22.47,132400.0,18.9955,19.0124,18.9955,19.004,132400.0
2013-01-28 15:50:00,22.47,22.49,22.47,22.47,252200.0,19.004,19.0209,19.004,19.004,252200.0
2013-01-29 09:30:00,22.43,22.55,22.39,22.4,181600.0,18.9701,19.0716,18.9363,18.9448,181600.0
2013-01-29 09:40:00,22.4,22.49,22.4,22.48,165800.0,18.9448,19.0209,18.9448,19.0124,165800.0
2013-01-29 09:50:00,22.48,22.55,22.48,22.54,309200.0,19.0124,19.0716,19.0124,19.0632,309200.0
2013-01-29 10:00:00,22.53,22.54,22.43,22.43,355200.0,19.0547,19.0632,18.9701,18.9701,355200.0
2013-01-29 10:10:00,22.43,22.51,22.43,22.5,192400.0,18.9701,19.0378,18.9701,19.0293,192400.0
2013-01-29 10:20:00,22.5,22.53,22.47,22.47,63600.0,19.0293,19.0547,19.004,19.004,63600.0
2013-01-29 10:30:00,22.48,22.53,22.47,22.52,99200.0,19.0124,19.0547,19.004,19.0463,99200.0
2013-01-29 10:40:00,22.52,22.58,22.52,22.57,125800.0,19.0463,19.097,19.0463,19.0885,125800.0
2013-01-29 10:50:00,22.57,22.58,22.54,22.55,101200.0,19.0885,19.097,19.0632,19.0716,101200.0
2013-01-29 11:00:00,22.55,22.6,22.54,22.6,228400.0,19.0716,19.1139,19.0632,19.1139,228400.0
2013-01-29 11:10:00,22.59,22.6,22.56,22.59,141800.0,19.1055,19.1139,19.0801,19.1055,141800.0
2013-01-29 11:20:00,22.59,22.65,22.59,22.65,148600.0,19.1055,19.1562,19.1055,19.1562,148600.0
2013-01-29 11:30:00,22.65,22.65,22.61,22.61,292400.0,19.1562,19.1562,19.1224,19.1224,292400.0
2013-01-29 11:40:00,22.61,22.63,22.6,22.6,73000.0,19.1224,19.1393,19.1139,19.1139,73000.0
2013-01-29 11:50:00,22.6,22.6,22.56,22.57,67600.0,19.1139,19.1139,19.0801,19.0885,67600.0
2013-01-29 12:00:00,22.57,22.57,22.55,22.56,127400.0,19.0885,19.0885,19.0716,19.0801,127400.0
2013-01-29 12:10:00,22.56,22.58,22.56,22.58,122400.0,19.0801,19.097,19.0801,19.097,122400.0
2013-01-29 12:20:00,22.57,22.6,22.56,22.59,104600.0,19.0885,19.1139,19.0801,19.1055,104600.0
2013-01-29 12:30:00,22.59,22.61,22.58,22.61,110600.0,19.1055,19.1224,19.097,19.1224,110600.0
2013-01-29 12:40:00,22.61,22.63,22.6,22.63,130200.0,19.1224,19.1393,19.1139,19.1393,130200.0
2013-01-29 12:50:00,22.63,22.65,22.61,22.63,114800.0,19.1393,19.1562,19.1224,19.1393,114800.0
2013-01-29 13:00:00,22.63,22.65,22.61,22.62,81400.0,19.1393,19.1562,19.1224,19.1308,81400.0
2013-01-29 13:10:00,22.63,22.64,22.61,22.63,91200.0,19.1393,19.1477,19.1224,19.1393,91200.0
2013-01-29 13:20:00,22.64,22.64,22.61,22.63,69600.0,19.1477,19.1477,19.1224,19.1393,69600.0
2013-01-29 13:30:00,22.63,22.63,22.61,22.63,91200.0,19.1393,19.1393,19.1224,19.1393,91200.0
2013-01-29 13:40:00,22.63,22.63,22.6,22.6,81600.0,19.1393,19.1393,19.1139,19.1139,81600.0
2013-01-29 13:50:00,22.61,22.61,22.58,22.59,142800.0,19.1224,19.1224,19.097,19.1055,142800.0
2013-01-29 14:00:00,22.6,22.6,22.58,22.59,85000.0,19.1139,19.1139,19.097,19.1055,85000.0
2013-01-29 14:10:00,22.59,22.6,22.58,22.59,110200.0,19.1055,19.1139,19.097,19.1055,110200.0
2013-01-29 14:20:00,22.59,22.6,22.59,22.59,46400.0,19.1055,19.1139,19.1055,19.1055,46400.0
2013-01-29 14:30:00,22.59,22.62,22.59,22.61,63200.0,19.1055,19.1308,19.1055,19.1224,63200.0
2013-01-29 14:40:00,22.62,22.63,22.61,22.61,137600.0,19.1308,19.1393,19.1224,19.1224,137600.0
2013-01-29 14:50:00,22.62,22.62,22.6,22.61,79800.0,19.1308,19.1308,19.1139,19.1224,79800.0
2013-01-29 15:00:00,22.61,22.62,22.6,22.61,204400.0,19.1224,19.1308,19.1139,19.1224,204400.0
2013-01-29 15:10:00,22.61,22.63,22.61,22.61,185200.0,19.1224,19.1393,19.1224,19.1224,185200.0
2013-01-29 15:20:00,22.61,22.63,22.59,22.61,320400.0,19.1224,19.1393,19.1055,19.1224,320400.0
2013-01-29 15:30:00,22.61,22.65,22.61,22.65,321000.0,19.1224,19.1562,19.1224,19.1562,321000.0
2013-01-29 15:40:00,22.65,22.65,22.61,22.61,492200.0,19.1562,19.1562,19.1224,19.1224,492200.0
2013-01-29 15:50:00,22.61,22.64,22.61,22.62,552400.0,19.1224,19.1477,19.1224,19.1308,552400.0
2013-01-30 09:30:00,22.7,22.71,22.63,22.65,273600.0,19.1985,19.207,19.1393,19.1562,273600.0
2013-01-30 09:40:00,22.65,22.74,22.59,22.74,313200.0,19.1562,19.2323,19.1055,19.2323,313200.0
2013-01-30 09:50:00,22.74,22.76,22.7,22.7,415200.0,19.2323,19.2492,19.1985,19.1985,415200.0
2013-01-30 10:00:00,22.7,22.73,22.63,22.65,213200.0,19.1985,19.2239,19.1393,19.1562,213200.0
2013-01-30 10:10:00,22.65,22.67,22.61,22.61,199000.0,19.1562,19.1731,19.1224,19.1224,199000.0
2013-01-30 10:20:00,22.61,22.61,22.55,22.61,120000.0,19.1224,19.1224,19.0716,19.1224,120000.0
2013-01-30 10:30:00,22.61,22.63,22.59,22.61,135000.0,19.1224,19.1393,19.1055,19.1224,135000.0
2013-01-30 10:40:00,22.61,22.61,22.55,22.59,201600.0,19.1224,19.1224,19.0716,19.1055,201600.0
2013-01-30 10:50:00,22.59,22.64,22.58,22.64,91600.0,19.1055,19.1477,19.097,19.1477,91600.0
2013-01-30 11:00:00,22.64,22.74,22.64,22.74,260600.0,19.1477,19.2323,19.1477,19.2323,260600.0
2013-01-30 11:10:00,22.74,22.74,22.68,22.71,118400.0,19.2323,19.2323,19.1816,19.207,118400.0
2013-01-30 11:20:00,22.71,22.72,22.7,22.71,88600.0,19.207,19.2154,19.1985,19.207,88600.0
2013-01-30 11:30:00,22.71,22.75,22.7,22.73,89200.0,19.207,19.2408,19.1985,19.2239,89200.0
2013-01-30 11:40:00,22.73,22.73,22.7,22.73,108200.0,19.2239,19.2239,19.1985,19.2239,108200.0
2013-01-30 11:50:00,22.73,22.74,22.71,22.71,81400.0,19.2239,19.2323,19.207,19.207,81400.0
2013-01-30 12:00:00,22.71,22.73,22.69,22.72,124400.0,19.207,19.2239,19.19,19.2154,124400.0
2013-01-30 12:10:00,22.72,22.73,22.68,22.7,68400.0,19.2154,19.2239,19.1816,19.1985,68400.0
2013-01-30 12:20:00,22.69,22.7,22.67,22.68,120400.0,19.19,19.1985,19.1731,19.1816,120400.0
2013-01-30 12:30:00,22.68,22.72,22.68,22.72,172200.0,19.1816,19.2154,19.1816,19.2154,172200.0
2013-01-30 12:40:00,22.71,22.75,22.7,22.74,104800.0,19.207,19.2408,19.1985,19.2323,104800.0
2013-01-30 12:50:00,22.73,22.76,22.72,22.75,116600.0,19.2239,19.2492,19.2154,19.2408,116600.0
2013-01-30 13:00:00,22.75,22.8,22.75,22.77,170400.0,19.2408,19.2831,19.2408,19.2577,170400.0
2013-01-30 13:10:00,22.78,22.78,22.75,22.78,280400.0,19.2662,19.2662,19.2408,19.2662,280400.0
2013-01-30 13:20:00,22.77,22.82,22.77,22.81,310400.0,19.2577,19.3,19.2577,19.2915,310400.0
2013-01-30 13:30:00,22.81,22.82,22.79,22.79,170800.0,19.2915,19.3,19.2746,19.2746,170800.0
2013-01-30 13:40:00,22.79,22.82,22.76,22.77,173000.0,19.2746,19.3,19.2492,19.2577,173000.0
2013-01-30 13:50:00,22.76,22.77,22.71,22.76,276000.0,19.2492,19.2577,19.207,19.2492,276000.0
2013-01-30 14:00:00,22.75,22.79,22.74,22.75,235400.0,19.2408,19.2746,19.2323,19.2408,235400.0
2013-01-30 14:10:00,22.75,22.76,22.72,22.74,153400.0,19.2408,19.2492,19.2154,19.2323,153400.0
2013-01-30 14:20:00,22.74,22.75,22.71,22.74,179600.0,19.2323,19.2408,19.207,19.2323,179600.0
2013-01-30 14:30:00,22.74,22.74,22.71,22.73,115600.0,19.2323,19.2323,19.207,19.2239,115600.0
2013-01-30 14:40:00,22.73,22.75,22.72,22.74,273600.0,19.2239,19.2408,19.2154,19.2323,273600.0
2013-01-30 14:50:00,22.74,22.79,22.73,22.78,327800.0,19.2323,19.2746,19.2239,19.2662,327800.0
2013-01-30 15:00:00,22.78,22.81,22.77,22.8,333600.0,19.2662,19.2915,19.2577,19.2831,333600.0
2013-01-30 15:10:00,22.81,22.81,22.75,22.76,261800.0,19.2915,19.2915,19.2408,19.2492,261800.0
2013-01-30 15:20:00,22.76,22.79,22.74,22.75,241800.0,19.2492,19.2746,19.2323,19.2408,241800.0
2013-01-30 15:30:00,22.75,22.78,22.74,22.75,313200.0,19.2408,19.2662,19.2323,19.2408,313200.0
2013-01-30 15:40:00,22.75,22.78,22.75,22.75,618200.0,19.2408,19.2662,19.2408,19.2408,618200.0
2013-01-30 15:50:00,22.75,22.77,22.74,22.77,663800.0,19.2408,19.2577,19.2323,19.2577,663800.0
2013-01-31 09:30:00,22.77,22.77,22.66,22.68,171000.0,19.2577,19.2577,19.1647,19.1816,171000.0
2013-01-31 09:40:00,22.68,22.79,22.67,22.74,212200.0,19.1816,19.2746,19.1731,19.2323,212200.0
2013-01-31 09:50:00,22.74,22.75,22.68,22.73,141600.0,19.2323,19.2408,19.1816,19.2239,141600.0
2013-01-31 10:00:00,22.72,22.74,22.67,22.68,137000.0,19.2154,19.2323,19.1731,19.1816,137000.0
2013-01-31 10:10:00,22.68,22.72,22.66,22.67,141600.0,19.1816,19.2154,19.1647,19.1731,141600.0
2013-01-31 10:20:00,22.67,22.71,22.63,22.63,169200.0,19.1731,19.207,19.1393,19.1393,169200.0
2013-01-31 10:30:00,22.63,22.68,22.61,22.68,139000.0,19.1393,19.1816,19.1224,19.1816,139000.0
2013-01-31 10:40:00,22.68,22.72,22.66,22.66,126200.0,19.1816,19.2154,19.1647,19.1647,126200.0
2013-01-31 10:50:00,22.66,22.7,22.65,22.69,124200.0,19.1647,19.1985,19.1562,19.19,124200.0
2013-01-31 11:00:00,22.68,22.7,22.67,22.68,127600.0,19.1816,19.1985,19.1731,19.1816,127600.0
2013-01-31 11:10:00,22.68,22.68,22.65,22.67,147400.0,19.1816,19.1816,19.1562,19.1731,147400.0
2013-01-31 11:20:00,22.67,22.69,22.66,22.66,88200.0,19.1731,19.19,19.1647,19.1647,88200.0
2013-01-31 11:30:00,22.66,22.66,22.6,22.61,141400.0,19.1647,19.1647,19.1139,19.1224,141400.0
2013-01-31 11:40:00,22.61,22.68,22.61,22.68,82200.0,19.1224,19.1816,19.1224,19.1816,82200.0
2013-01-31 11:50:00,22.68,22.69,22.65,22.66,102800.0,19.1816,19.19,19.1562,19.1647,102800.0
2013-01-31 12:00:00,22.66,22.68,22.66,22.67,96200.0,19.1647,19.1816,19.1647,19.1731,96200.0
2013-01-31 12:10:00,22.68,22.71,22.67,22.71,90400.0,19.1816,19.207,19.1731,19.207,90400.0
2013-01-31 12:20:00,22.71,22.72,22.7,22.7,80200.0,19.207,19.2154,19.1985,19.1985,80200.0
2013-01-31 12:30:00,22.7,22.71,22.68,22.68,92000.0,19.1985,19.207,19.1816,19.1816,92000.0
2013-01-31 12:40:00,22.68,22.74,22.68,22.74,104800.0,19.1816,19.2323,19.1816,19.2323,104800.0
2013-01-31 12:50:00,22.73,22.78,22.72,22.78,192200.0,19.2239,19.2662,19.2154,19.2662,192200.0
2013-01-31 13:00:00,22.78,22.79,22.77,22.78,56000.0,19.2662,19.2746,19.2577,19.2662,56000.0
2013-01-31 13:10:00,22.78,22.79,22.75,22.76,124200.0,19.2662,19.2746,19.2408,19.2492,124200.0
2013-01-31 13:20:00,22.77,22.77,22.75,22.75,127400.0,19.2577,19.2577,19.2408,19.2408,127400.0
2013-01-31 13:30:00,22.75,22.75,22.71,22.71,81800.0,19.2408,19.2408,19.207,19.207,81800.0
2013-01-31 13:40:00,22.71,22.74,22.71,22.72,73000.0,19.207,19.2323,19.207,19.2154,73000.0
2013-01-31 13:50:00,22.72,22.72,22.71,22.71,68400.0,19.2154,19.2154,19.207,19.207,68400.0
2013-01-31 14:00:00,22.71,22.72,22.71,22.72,86000.0,19.207,19.2154,19.207,19.2154,86000.0
2013-01-31 14:10:00,22.72,22.73,22.71,22.72,181000.0,19.2154,19.2239,19.207,19.2154,181000.0
2013-01-31 14:20:00,22.72,22.75,22.72,22.75,116400.0,19.2154,19.2408,19.2154,19.2408,116400.0
2013-01-31 14:30:00,22.75,22.75,22.73,22.73,123600.0,19.2408,19.2408,19.2239,19.2239,123600.0
2013-01-31 14:40:00,22.73,22.75,22.73,22.75,114800.0,19.2239,19.2408,19.2239,19.2408,114800.0
2013-01-31 14:50:00,22.75,22.76,22.75,22.75,125200.0,19.2408,19.2492,19.2408,19.2408,125200.0
2013-01-31 15:00:00,22.75,22.75,22.69,22.69,199200.0,19.2408,19.2408,19.19,19.19,199200.0
2013-01-31 15:10:00,22.69,22.7,22.66,22.7,162400.0,19.19,19.1985,19.1647,19.1985,162400.0
2013-01-31 15:20:00,22.7,22.71,22.67,22.67,222200.0,19.1985,19.207,19.1731,19.1731,222200.0
2013-01-31 15:30:00,22.67,22.7,22.66,22.7,291000.0,19.1731,19.1985,19.1647,19.1985,291000.0
2013-01-31 15:40:00,22.69,22.7,22.65,22.65,537800.0,19.19,19.1985,19.1562,19.1562,537800.0
2013-01-31 15:50:00,22.65,22.66,22.59,22.59,1810800.0,19.1562,19.1647,19.1055,19.1055,1810800.0
2013-02-01 09:30:00,22.78,22.78,22.55,22.58,308000.0,19.2662,19.2662,19.0716,19.097,308000.0
2013-02-01 09:40:00,22.59,22.68,22.59,22.65,315400.0,19.1055,19.1816,19.1055,19.1562,315400.0
2013-02-01 09:50:00,22.65,22.73,22.61,22.66,158200.0,19.1562,19.2239,19.1224,19.1647,158200.0
2013-02-01 10:00:00,22.66,22.73,22.63,22.7,150200.0,19.1647,19.2239,19.1393,19.1985,150200.0
2013-02-01 10:10:00,22.71,22.72,22.65,22.65,138000.0,19.207,19.2154,19.1562,19.1562,138000.0
2013-02-01 10:20:00,22.64,22.67,22.56,22.58,165200.0,19.1477,19.1731,19.0801,19.097,165200.0
2013-02-01 10:30:00,22.58,22.72,22.58,22.7,143800.0,19.097,19.2154,19.097,19.1985,143800.0
2013-02-01 10:40:00,22.7,22.7,22.67,22.68,95800.0,19.1985,19.1985,19.1731,19.1816,95800.0
2013-02-01 10:50:00,22.68,22.7,22.63,22.69,101400.0,19.1816,19.1985,19.1393,19.19,101400.0
2013-02-01 11:00:00,22.69,22.75,22.69,22.74,115800.0,19.19,19.2408,19.19,19.2323,115800.0
2013-02-01 11:10:00,22.74,22.76,22.72,22.72,103600.0,19.2323,19.2492,19.2154,19.2154,103600.0
2013-02-01 11:20:00,22.72,22.73,22.68,22.69,58200.0,19.2154,19.2239,19.1816,19.19,58200.0
2013-02-01 11:30:00,22.68,22.72,22.67,22.68,230800.0,19.1816,19.2154,19.1731,19.1816,230800.0
2013-02-01 11:40:00,22.68,22.73,22.67,22.7,71000.0,19.1816,19.2239,19.1731,19.1985,71000.0
2013-02-01 11:50:00,22.7,22.77,22.7,22.75,199200.0,19.1985,19.2577,19.1985,19.2408,199200.0
2013-02-01 12:00:00,22.75,22.75,22.72,22.73,89400.0,19.2408,19.2408,19.2154,19.2239,89400.0
2013-02-01 12:10:00,22.74,22.74,22.72,22.72,79200.0,19.2323,19.2323,19.2154,19.2154,79200.0
2013-02-01 12:20:00,22.72,22.72,22.68,22.69,73000.0,19.2154,19.2154,19.1816,19.19,73000.0
2013-02-01 12:30:00,22.69,22.72,22.69,22.72,89800.0,19.19,19.2154,19.19,19.2154,89800.0
2013-02-01 12:40:00,22.71,22.75,22.71,22.73,108600.0,19.207,19.2408,19.207,19.2239,108600.0
2013-02-01 12:50:00,22.72,22.73,22.71,22.71,88200.0,19.2154,19.2239,19.207,19.207,88200.0
2013-02-01 13:00:00,22.71,22.72,22.65,22.67,147400.0,19.207,19.2154,19.1562,19.1731,147400.0
2013-02-01 13:10:00,22.67,22.73,22.67,22.71,96400.0,19.1731,19.2239,19.1731,19.207,96400.0
2013-02-01 13:20:00,22.71,22.71,22.68,22.71,55400.0,19.207,19.207,19.1816,19.207,55400.0
2013-02-01 13:30:00,22.7,22.74,22.7,22.71,84200.0,19.1985,19.2323,19.1985,19.207,84200.0
2013-02-01 13:40:00,22.71,22.74,22.7,22.73,73800.0,19.207,19.2323,19.1985,19.2239,73800.0
2013-02-01 13:50:00,22.73,22.73,22.7,22.7,86400.0,19.2239,19.2239,19.1985,19.1985,86400.0
2013-02-01 14:00:00,22.7,22.71,22.66,22.67,80800.0,19.1985,19.207,19.1647,19.1731,80800.0
2013-02-01 14:10:00,22.67,22.69,22.65,22.69,95200.0,19.1731,19.19,19.1562,19.19,95200.0
2013-02-01 14:20:00,22.69,22.72,22.68,22.71,83800.0,19.19,19.2154,19.1816,19.207,83800.0
2013-02-01 14:30:00,22.7,22.72,22.66,22.67,116400.0,19.1985,19.2154,19.1647,19.1731,116400.0
2013-02-01 14:40:00,22.67,22.68,22.66,22.66,100400.0,19.1731,19.1816,19.1647,19.1647,100400.0
2013-02-01 14:50:00,22.66,22.68,22.65,22.65,137000.0,19.1647,19.1816,19.1562,19.1562,137000.0
2013-02-01 15:00:00,22.65,22.71,22.65,22.7,151400.0,19.1562,19.207,19.1562,19.1985,151400.0
2013-02-01 15:10:00,22.7,22.71,22.67,22.67,144600.0,19.1985,19.207,19.1731,19.1731,144600.0
2013-02-01 15:20:00,22.67,22.67,22.61,22.61,154200.0,19.1731,19.1731,19.1224,19.1224,154200.0
2013-02-01 15:30:00,22.61,22.66,22.61,22.64,183200.0,19.1224,19.1647,19.1224,19.1477,183200.0
2013-02-01 15:40:00,22.65,22.69,22.64,22.69,256600.0,19.1562,19.19,19.1477,19.19,256600.0
2013-02-01 15:50:00,22.68,22.69,22.64,22.65,475400.0,19.1816,19.19,19.1477,19.1562,475400.0
2013-02-04 09:30:00,22.59,22.65,22.57,22.63,235600.0,19.1055,19.1562,19.0885,19.1393,235600.0
2013-02-04 09:40:00,22.64,22.68,22.63,22.66,109400.0,19.1477,19.1816,19.1393,19.1647,109400.0
2013-02-04 09:50:00,22.66,22.75,22.64,22.75,156800.0,19.1647,19.2408,19.1477,19.2408,156800.0
2013-02-04 10:00:00,22.75,22.76,22.68,22.7,331200.0,19.2408,19.2492,19.1816,19.1985,331200.0
2013-02-04 10:10:00,22.7,22.74,22.68,22.72,269800.0,19.1985,19.2323,19.1816,19.2154,269800.0
2013-02-04 10:20:00,22.72,22.74,22.7,22.72,443200.0,19.2154,19.2323,19.1985,19.2154,443200.0
2013-02-04 10:30:00,22.72,22.74,22.67,22.7,454000.0,19.2154,19.2323,19.1731,19.1985,454000.0
2013-02-04 10:40:00,22.71,22.73,22.69,22.7,364200.0,19.207,19.2239,19.19,19.1985,364200.0
2013-02-04 10:50:00,22.7,22.73,22.69,22.71,202200.0,19.1985,19.2239,19.19,19.207,202200.0
2013-02-04 11:00:00,22.71,22.73,22.68,22.73,157400.0,19.207,19.2239,19.1816,19.2239,157400.0
2013-02-04 11:10:00,22.72,22.74,22.7,22.72,222600.0,19.2154,19.2323,19.1985,19.2154,222600.0
2013-02-04 11:20:00,22.72,22.74,22.67,22.67,150400.0,19.2154,19.2323,19.1731,19.1731,150400.0
2013-02-04 11:30:00,22.67,22.69,22.65,22.67,164600.0,19.1731,19.19,19.1562,19.1731,164600.0
2013-02-04 11:40:00,22.67,22.69,22.63,22.68,183400.0,19.1731,19.19,19.1393,19.1816,183400.0
2013-02-04 11:50:00,22.68,22.71,22.61,22.63,151400.0,19.1816,19.207,19.1224,19.1393,151400.0
2013-02-04 12:00:00,22.63,22.63,22.59,22.61,212600.0,19.1393,19.1393,19.1055,19.1224,212600.0
2013-02-04 12:10:00,22.61,22.65,22.61,22.63,150400.0,19.1224,19.1562,19.1224,19.1393,150400.0
2013-02-04 12:20:00,22.62,22.67,22.61,22.67,104000.0,19.1308,19.1731,19.1224,19.1731,104000.0
2013-02-04 12:30:00,22.67,22.68,22.61,22.61,138200.0,19.1731,19.1816,19.1224,19.1224,138200.0
2013-02-04 12:40:00,22.61,22.67,22.61,22.66,174600.0,19.1224,19.1731,19.1224,19.1647,174600.0
2013-02-04 12:50:00,22.66,22.68,22.66,22.68,71800.0,19.1647,19.1816,19.1647,19.1816,71800.0
2013-02-04 13:00:00,22.68,22.68,22.65,22.65,99600.0,19.1816,19.1816,19.1562,19.1562,99600.0
2013-02-04 13:10:00,22.65,22.66,22.61,22.63,101600.0,19.1562,19.1647,19.1224,19.1393,101600.0
2013-02-04 13:20:00,22.63,22.65,22.57,22.57,115200.0,19.1393,19.1562,19.0885,19.0885,115200.0
2013-02-04 13:30:00,22.58,22.61,22.57,22.6,141400.0,19.097,19.1224,19.0885,19.1139,141400.0
2013-02-04 13:40:00,22.6,22.63,22.58,22.6,201200.0,19.1139,19.1393,19.097,19.1139,201200.0
2013-02-04 13:50:00,22.61,22.61,22.58,22.61,112600.0,19.1224,19.1224,19.097,19.1224,112600.0
2013-02-04 14:00:00,22.6,22.62,22.6,22.6,165000.0,19.1139,19.1308,19.1139,19.1139,165000.0
2013-02-04 14:10:00,22.6,22.66,22.6,22.63,123400.0,19.1139,19.1647,19.1139,19.1393,123400.0
2013-02-04 14:20:00,22.62,22.66,22.62,22.65,92800.0,19.1308,19.1647,19.1308,19.1562,92800.0
2013-02-04 14:30:00,22.66,22.66,22.58,22.58,202600.0,19.1647,19.1647,19.097,19.097,202600.0
2013-02-04 14:40:00,22.58,22.61,22.58,22.59,146000.0,19.097,19.1224,19.097,19.1055,146000.0
2013-02-04 14:50:00,22.6,22.6,22.57,22.59,161200.0,19.1139,19.1139,19.0885,19.1055,161200.0
2013-02-04 15:00:00,22.6,22.62,22.59,22.61,182000.0,19.1139,19.1308,19.1055,19.1224,182000.0
2013-02-04 15:10:00,22.61,22.63,22.6,22.63,119600.0,19.1224,19.1393,19.1139,19.1393,119600.0
2013-02-04 15:20:00,22.63,22.66,22.61,22.65,386200.0,19.1393,19.1647,19.1224,19.1562,386200.0
2013-02-04 15:30:00,22.65,22.66,22.61,22.63,295200.0,19.1562,19.1647,19.1224,19.1393,295200.0
2013-02-04 15:40:00,22.63,22.64,22.61,22.62,299600.0,19.1393,19.1477,19.1224,19.1308,299600.0
2013-02-04 15:50:00,22.61,22.63,22.58,22.63,479800.0,19.1224,19.1393,19.097,19.1393,479800.0
2013-02-05 09:30:00,22.72,22.75,22.65,22.65,239800.0,19.2154,19.2408,19.1562,19.1562,239800.0
2013-02-05 09:40:00,22.65,22.75,22.65,22.73,224200.0,19.1562,19.2408,19.1562,19.2239,224200.0
2013-02-05 09:50:00,22.73,22.83,22.72,22.82,240000.0,19.2239,19.3084,19.2154,19.3,240000.0
2013-02-05 10:00:00,22.82,22.86,22.81,22.82,263200.0,19.3,19.3338,19.2915,19.3,263200.0
2013-02-05 10:10:00,22.82,22.83,22.75,22.75,242400.0,19.3,19.3084,19.2408,19.2408,242400.0
2013-02-05 10:20:00,22.75,22.79,22.72,22.79,131400.0,19.2408,19.2746,19.2154,19.2746,131400.0
2013-02-05 10:30:00,22.79,22.81,22.74,22.81,244400.0,19.2746,19.2915,19.2323,19.2915,244400.0
2013-02-05 10:40:00,22.81,22.85,22.79,22.8,208200.0,19.2915,19.3254,19.2746,19.2831,208200.0
2013-02-05 10:50:00,22.8,22.81,22.76,22.77,248200.0,19.2831,19.2915,19.2492,19.2577,248200.0
2013-02-05 11:00:00,22.77,22.8,22.74,22.77,233400.0,19.2577,19.2831,19.2323,19.2577,233400.0
2013-02-05 11:10:00,22.77,22.83,22.75,22.82,202200.0,19.2577,19.3084,19.2408,19.3,202200.0
2013-02-05 11:20:00,22.81,22.84,22.77,22.84,142600.0,19.2915,19.3169,19.2577,19.3169,142600.0
2013-02-05 11:30:00,22.84,22.86,22.82,22.83,228000.0,19.3169,19.3338,19.3,19.3084,228000.0
2013-02-05 11:40:00,22.84,22.85,22.81,22.84,190400.0,19.3169,19.3254,19.2915,19.3169,190400.0
2013-02-05 11:50:00,22.85,22.85,22.82,22.84,151200.0,19.3254,19.3254,19.3,19.3169,151200.0
2013-02-05 12:00:00,22.85,22.85,22.78,22.78,177000.0,19.3254,19.3254,19.2662,19.2662,177000.0
2013-02-05 12:10:00,22.78,22.82,22.78,22.81,101200.0,19.2662,19.3,19.2662,19.2915,101200.0
2013-02-05 12:20:00,22.8,22.83,22.71,22.71,239000.0,19.2831,19.3084,19.207,19.207,239000.0
2013-02-05 12:30:00,22.72,22.76,22.7,22.75,130400.0,19.2154,19.2492,19.1985,19.2408,130400.0
2013-02-05 12:40:00,22.75,22.84,22.75,22.81,89000.0,19.2408,19.3169,19.2408,19.2915,89000.0
2013-02-05 12:50:00,22.8,22.8,22.78,22.79,78800.0,19.2831,19.2831,19.2662,19.2746,78800.0
2013-02-05 13:00:00,22.79,22.83,22.79,22.83,56200.0,19.2746,19.3084,19.2746,19.3084,56200.0
2013-02-05 13:10:00,22.83,22.84,22.79,22.8,104600.0,19.3084,19.3169,19.2746,19.2831,104600.0
2013-02-05 13:20:00,22.8,22.85,22.79,22.85,87400.0,19.2831,19.3254,19.2746,19.3254,87400.0
2013-02-05 13:30:00,22.85,22.85,22.8,22.8,90600.0,19.3254,19.3254,19.2831,19.2831,90600.0
2013-02-05 13:40:00,22.8,22.85,22.8,22.84,93000.0,19.2831,19.3254,19.2831,19.3169,93000.0
2013-02-05 13:50:00,22.84,22.85,22.81,22.82,140200.0,19.3169,19.3254,19.2915,19.3,140200.0
2013-02-05 14:00:00,22.82,22.84,22.81,22.83,77800.0,19.3,19.3169,19.2915,19.3084,77800.0
2013-02-05 14:10:00,22.82,22.85,22.81,22.83,131800.0,19.3,19.3254,19.2915,19.3084,131800.0
2013-02-05 14:20:00,22.83,22.83,22.79,22.8,121400.0,19.3084,19.3084,19.2746,19.2831,121400.0
2013-02-05 14:30:00,22.8,22.83,22.8,22.82,78000.0,19.2831,19.3084,19.2831,19.3,78000.0
2013-02-05 14:40:00,22.82,22.85,22.82,22.85,114400.0,19.3,19.3254,19.3,19.3254,114400.0
2013-02-05 14:50:00,22.84,22.88,22.82,22.83,149000.0,19.3169,19.3507,19.3,19.3084,149000.0
2013-02-05 15:00:00,22.83,22.84,22.82,22.82,96000.0,19.3084,19.3169,19.3,19.3,96000.0
2013-02-05 15:10:00,22.82,22.84,22.81,22.83,209800.0,19.3,19.3169,19.2915,19.3084,209800.0
2013-02-05 15:20:00,22.82,22.83,22.75,22.78,228800.0,19.3,19.3084,19.2408,19.2662,228800.0
2013-02-05 15:30:00,22.78,22.81,22.77,22.78,182800.0,19.2662,19.2915,19.2577,19.2662,182800.0
2013-02-05 15:40:00,22.78,22.8,22.75,22.8,360200.0,19.2662,19.2831,19.2408,19.2831,360200.0
2013-02-05 15:50:00,22.8,22.83,22.78,22.81,833600.0,19.2831,19.3084,19.2662,19.2915,833600.0
2013-02-06 09:30:00,22.73,22.84,22.73,22.78,293000.0,19.2239,19.3169,19.2239,19.2662,293000.0
2013-02-06 09:40:00,22.79,22.79,22.7,22.72,148600.0,19.2746,19.2746,19.1985,19.2154,148600.0
2013-02-06 09:50:00,22.73,22.84,22.73,22.82,102200.0,19.2239,19.3169,19.2239,19.3,102200.0
2013-02-06 10:00:00,22.81,22.83,22.77,22.83,100600.0,19.2915,19.3084,19.2577,19.3084,100600.0
2013-02-06 10:10:00,22.83,22.86,22.8,22.81,144200.0,19.3084,19.3338,19.2831,19.2915,144200.0
2013-02-06 10:20:00,22.81,22.83,22.79,22.79,129800.0,19.2915,19.3084,19.2746,19.2746,129800.0
2013-02-06 10:30:00,22.79,22.84,22.75,22.76,183800.0,19.2746,19.3169,19.2408,19.2492,183800.0
2013-02-06 10:40:00,22.77,22.77,22.73,22.74,147400.0,19.2577,19.2577,19.2239,19.2323,147400.0
2013-02-06 10:50:00,22.74,22.74,22.71,22.74,300000.0,19.2323,19.2323,19.207,19.2323,300000.0
2013-02-06 11:00:00,22.74,22.8,22.74,22.79,165200.0,19.2323,19.2831,19.2323,19.2746,165200.0
2013-02-06 11:10:00,22.79,22.84,22.78,22.82,212400.0,19.2746,19.3169,19.2662,19.3,212400.0
2013-02-06 11:20:00,22.83,22.86,22.82,22.86,148000.0,19.3084,19.3338,19.3,19.3338,148000.0
2013-02-06 11:30:00,22.85,22.85,22.81,22.82,128800.0,19.3254,19.3254,19.2915,19.3,128800.0
2013-02-06 11:40:00,22.82,22.86,22.81,22.86,166000.0,19.3,19.3338,19.2915,19.3338,166000.0
2013-02-06 11:50:00,22.86,22.88,22.85,22.87,70200.0,19.3338,19.3507,19.3254,19.3423,70200.0
2013-02-06 12:00:00,22.87,22.87,22.83,22.83,151600.0,19.3423,19.3423,19.3084,19.3084,151600.0
2013-02-06 12:10:00,22.84,22.85,22.83,22.84,103400.0,19.3169,19.3254,19.3084,19.3169,103400.0
2013-02-06 12:20:00,22.83,22.84,22.82,22.83,80200.0,19.3084,19.3169,19.3,19.3084,80200.0
2013-02-06 12:30:00,22.82,22.84,22.81,22.81,139200.0,19.3,19.3169,19.2915,19.2915,139200.0
2013-02-06 12:40:00,22.81,22.83,22.8,22.81,161200.0,19.2915,19.3084,19.2831,19.2915,161200.0
2013-02-06 12:50:00,22.8,22.81,22.75,22.76,109400.0,19.2831,19.2915,19.2408,19.2492,109400.0
2013-02-06 13:00:00,22.76,22.77,22.72,22.73,158400.0,19.2492,19.2577,19.2154,19.2239,158400.0
2013-02-06 13:10:00,22.73,22.73,22.7,22.7,135000.0,19.2239,19.2239,19.1985,19.1985,135000.0
2013-02-06 13:20:00,22.7,22.7,22.64,22.64,298600.0,19.1985,19.1985,19.1477,19.1477,298600.0
2013-02-06 13:30:00,22.65,22.66,22.64,22.65,129200.0,19.1562,19.1647,19.1477,19.1562,129200.0
2013-02-06 13:40:00,22.66,22.72,22.65,22.7,182000.0,19.1647,19.2154,19.1562,19.1985,182000.0
2013-02-06 13:50:00,22.71,22.71,22.67,22.67,118600.0,19.207,19.207,19.1731,19.1731,118600.0
2013-02-06 14:00:00,22.67,22.68,22.65,22.66,145600.0,19.1731,19.1816,19.1562,19.1647,145600.0
2013-02-06 14:10:00,22.65,22.66,22.63,22.66,106200.0,19.1562,19.1647,19.1393,19.1647,106200.0
2013-02-06 14:20:00,22.66,22.66,22.64,22.64,100400.0,19.1647,19.1647,19.1477,19.1477,100400.0
2013-02-06 14:30:00,22.64,22.65,22.64,22.64,102400.0,19.1477,19.1562,19.1477,19.1477,102400.0
2013-02-06 14:40:00,22.65,22.66,22.65,22.65,92800.0,19.1562,19.1647,19.1562,19.1562,92800.0
2013-02-06 14:50:00,22.66,22.66,22.64,22.66,211800.0,19.1647,19.1647,19.1477,19.1647,211800.0
2013-02-06 15:00:00,22.66,22.71,22.66,22.71,121600.0,19.1647,19.207,19.1647,19.207,121600.0
2013-02-06 15:10:00,22.71,22.72,22.68,22.71,178600.0,19.207,19.2154,19.1816,19.207,178600.0
2013-02-06 15:20:00,22.71,22.72,22.7,22.71,155400.0,19.207,19.2154,19.1985,19.207,155400.0
2013-02-06 15:30:00,22.7,22.71,22.66,22.66,159400.0,19.1985,19.207,19.1647,19.1647,159400.0
2013-02-06 15:40:00,22.67,22.71,22.67,22.68,302600.0,19.1731,19.207,19.1731,19.1816,302600.0
2013-02-06 15:50:00,22.68,22.73,22.68,22.73,430000.0,19.1816,19.2239,19.1816,19.2239,430000.0
2013-02-07 09:30:00,22.65,22.75,22.6,22.65,339400.0,19.1562,19.2408,19.1139,19.1562,339400.0
2013-02-07 09:40:00,22.65,22.65,22.56,22.63,274200.0,19.1562,19.1562,19.0801,19.1393,274200.0
2013-02-07 09:50:00,22.63,22.68,22.6,22.68,291200.0,19.1393,19.1816,19.1139,19.1816,291200.0
2013-02-07 10:00:00,22.68,22.68,22.6,22.63,301800.0,19.1816,19.1816,19.1139,19.1393,301800.0
2013-02-07 10:10:00,22.63,22.64,22.56,22.58,298200.0,19.1393,19.1477,19.0801,19.097,298200.0
2013-02-07 10:20:00,22.58,22.59,22.5,22.52,331400.0,19.097,19.1055,19.0293,19.0463,331400.0
2013-02-07 10:30:00,22.52,22.56,22.5,22.52,298200.0,19.0463,19.0801,19.0293,19.0463,298200.0
2013-02-07 10:40:00,22.52,22.56,22.51,22.52,234000.0,19.0463,19.0801,19.0378,19.0463,234000.0
2013-02-07 10:50:00,22.52,22.53,22.5,22.53,219600.0,19.0463,19.0547,19.0293,19.0547,219600.0
2013-02-07 11:00:00,22.54,22.57,22.53,22.57,144400.0,19.0632,19.0885,19.0547,19.0885,144400.0
2013-02-07 11:10:00,22.56,22.57,22.54,22.55,168200.0,19.0801,19.0885,19.0632,19.0716,168200.0
2013-02-07 11:20:00,22.55,22.58,22.53,22.55,208000.0,19.0716,19.097,19.0547,19.0716,208000.0
2013-02-07 11:30:00,22.55,22.55,22.5,22.51,162000.0,19.0716,19.0716,19.0293,19.0378,162000.0
2013-02-07 11:40:00,22.51,22.52,22.47,22.47,259600.0,19.0378,19.0463,19.004,19.004,259600.0
2013-02-07 11:50:00,22.48,22.48,22.42,22.43,245600.0,19.0124,19.0124,18.9617,18.9701,245600.0
2013-02-07 12:00:00,22.43,22.53,22.43,22.53,187600.0,18.9701,19.0547,18.9701,19.0547,187600.0
2013-02-07 12:10:00,22.53,22.56,22.52,22.54,186400.0,19.0547,19.0801,19.0463,19.0632,186400.0
2013-02-07 12:20:00,22.54,22.58,22.53,22.57,144400.0,19.0632,19.097,19.0547,19.0885,144400.0
2013-02-07 12:30:00,22.57,22.58,22.56,22.56,148400.0,19.0885,19.097,19.0801,19.0801,148400.0
2013-02-07 12:40:00,22.56,22.58,22.55,22.55,218000.0,19.0801,19.097,19.0716,19.0716,218000.0
2013-02-07 12:50:00,22.54,22.57,22.52,22.56,94000.0,19.0632,19.0885,19.0463,19.0801,94000.0
2013-02-07 13:00:00,22.55,22.57,22.53,22.55,113400.0,19.0716,19.0885,19.0547,19.0716,113400.0
2013-02-07 13:10:00,22.55,22.6,22.55,22.59,113800.0,19.0716,19.1139,19.0716,19.1055,113800.0
2013-02-07 13:20:00,22.6,22.65,22.58,22.64,179200.0,19.1139,19.1562,19.097,19.1477,179200.0
2013-02-07 13:30:00,22.64,22.65,22.6,22.61,109000.0,19.1477,19.1562,19.1139,19.1224,109000.0
2013-02-07 13:40:00,22.61,22.68,22.61,22.65,78000.0,19.1224,19.1816,19.1224,19.1562,78000.0
2013-02-07 13:50:00,22.65,22.65,22.63,22.64,113800.0,19.1562,19.1562,19.1393,19.1477,113800.0
2013-02-07 14:00:00,22.64,22.67,22.63,22.64,121200.0,19.1477,19.1731,19.1393,19.1477,121200.0
2013-02-07 14:10:00,22.64,22.67,22.64,22.65,103200.0,19.1477,19.1731,19.1477,19.1562,103200.0
2013-02-07 14:20:00,22.65,22.65,22.61,22.65,172000.0,19.1562,19.1562,19.1224,19.1562,172000.0
2013-02-07 14:30:00,22.65,22.65,22.61,22.62,181200.0,19.1562,19.1562,19.1224,19.1308,181200.0
2013-02-07 14:40:00,22.62,22.68,22.61,22.68,138800.0,19.1308,19.1816,19.1224,19.1816,138800.0
2013-02-07 14:50:00,22.68,22.71,22.67,22.7,171800.0,19.1816,19.207,19.1731,19.1985,171800.0
2013-02-07 15:00:00,22.7,22.71,22.68,22.7,144200.0,19.1985,19.207,19.1816,19.1985,144200.0
2013-02-07 15:10:00,22.7,22.71,22.68,22.7,102400.0,19.1985,19.207,19.1816,19.1985,102400.0
2013-02-07 15:20:00,22.7,22.71,22.68,22.71,135200.0,19.1985,19.207,19.1816,19.207,135200.0
2013-02-07 15:30:00,22.71,22.72,22.68,22.71,188800.0,19.207,19.2154,19.1816,19.207,188800.0
2013-02-07 15:40:00,22.71,22.71,22.68,22.68,262800.0,19.207,19.207,19.1816,19.1816,262800.0
2013-02-07 15:50:00,22.68,22.71,22.68,22.69,570800.0,19.1816,19.207,19.1816,19.19,570800.0
2013-02-08 09:30:00,22.75,22.83,22.74,22.75,240000.0,19.2408,19.3084,19.2323,19.2408,240000.0
2013-02-08 09:40:00,22.75,22.8,22.74,22.77,242400.0,19.2408,19.2831,19.2323,19.2577,242400.0
2013-02-08 09:50:00,22.76,22.81,22.73,22.75,277600.0,19.2492,19.2915,19.2239,19.2408,277600.0
2013-02-08 10:00:00,22.75,22.86,22.74,22.81,245400.0,19.2408,19.3338,19.2323,19.2915,245400.0
2013-02-08 10:10:00,22.81,22.87,22.78,22.87,208600.0,19.2915,19.3423,19.2662,19.3423,208600.0
2013-02-08 10:20:00,22.86,22.91,22.86,22.88,257600.0,19.3338,19.3761,19.3338,19.3507,257600.0
2013-02-08 10:30:00,22.87,22.91,22.84,22.88,183200.0,19.3423,19.3761,19.3169,19.3507,183200.0
2013-02-08 10:40:00,22.88,22.88,22.83,22.86,124000.0,19.3507,19.3507,19.3084,19.3338,124000.0
2013-02-08 10:50:00,22.86,22.88,22.83,22.85,128200.0,19.3338,19.3507,19.3084,19.3254,128200.0
2013-02-08 11:00:00,22.85,22.86,22.83,22.86,171400.0,19.3254,19.3338,19.3084,19.3338,171400.0
2013-02-08 11:10:00,22.86,22.86,22.82,22.86,187200.0,19.3338,19.3338,19.3,19.3338,187200.0
2013-02-08 11:20:00,22.86,22.88,22.83,22.86,120800.0,19.3338,19.3507,19.3084,19.3338,120800.0
2013-02-08 11:30:00,22.86,22.86,22.78,22.8,177400.0,19.3338,19.3338,19.2662,19.2831,177400.0
2013-02-08 11:40:00,22.8,22.83,22.77,22.79,401600.0,19.2831,19.3084,19.2577,19.2746,401600.0
2013-02-08 11:50:00,22.79,22.83,22.78,22.78,132400.0,19.2746,19.3084,19.2662,19.2662,132400.0
2013-02-08 12:00:00,22.79,22.82,22.78,22.78,95000.0,19.2746,19.3,19.2662,19.2662,95000.0
2013-02-08 12:10:00,22.78,22.81,22.78,22.79,93000.0,19.2662,19.2915,19.2662,19.2746,93000.0
2013-02-08 12:20:00,22.8,22.81,22.76,22.77,106000.0,19.2831,19.2915,19.2492,19.2577,106000.0
2013-02-08 12:30:00,22.77,22.82,22.77,22.81,238200.0,19.2577,19.3,19.2577,19.2915,238200.0
2013-02-08 12:40:00,22.81,22.82,22.79,22.8,106400.0,19.2915,19.3,19.2746,19.2831,106400.0
2013-02-08 12:50:00,22.79,22.82,22.79,22.82,144800.0,19.2746,19.3,19.2746,19.3,144800.0
2013-02-08 13:00:00,22.82,22.83,22.8,22.81,53200.0,19.3,19.3084,19.2831,19.2915,53200.0
2013-02-08 13:10:00,22.82,22.84,22.8,22.8,167200.0,19.3,19.3169,19.2831,19.2831,167200.0
2013-02-08 13:20:00,22.81,22.82,22.79,22.8,81000.0,19.2915,19.3,19.2746,19.2831,81000.0
2013-02-08 13:30:00,22.8,22.81,22.79,22.79,57200.0,19.2831,19.2915,19.2746,19.2746,57200.0
2013-02-08 13:40:00,22.79,22.79,22.74,22.75,179400.0,19.2746,19.2746,19.2323,19.2408,179400.0
2013-02-08 13:50:00,22.75,22.78,22.74,22.78,125600.0,19.2408,19.2662,19.2323,19.2662,125600.0
2013-02-08 14:00:00,22.78,22.79,22.77,22.79,146600.0,19.2662,19.2746,19.2577,19.2746,146600.0
2013-02-08 14:10:00,22.79,22.81,22.78,22.81,79200.0,19.2746,19.2915,19.2662,19.2915,79200.0
2013-02-08 14:20:00,22.81,22.85,22.81,22.85,157000.0,19.2915,19.3254,19.2915,19.3254,157000.0
2013-02-08 14:30:00,22.85,22.86,22.84,22.86,146000.0,19.3254,19.3338,19.3169,19.3338,146000.0
2013-02-08 14:40:00,22.86,22.9,22.86,22.9,334400.0,19.3338,19.3676,19.3338,19.3676,334400.0
2013-02-08 14:50:00,22.89,22.9,22.82,22.82,220600.0,19.3592,19.3676,19.3,19.3,220600.0
2013-02-08 15:00:00,22.83,22.84,22.82,22.83,84200.0,19.3084,19.3169,19.3,19.3084,84200.0
2013-02-08 15:10:00,22.83,22.84,22.81,22.81,92000.0,19.3084,19.3169,19.2915,19.2915,92000.0
2013-02-08 15:20:00,22.82,22.83,22.81,22.82,111800.0,19.3,19.3084,19.2915,19.3,111800.0
2013-02-08 15:30:00,22.82,22.83,22.8,22.81,155400.0,19.3,19.3084,19.2831,19.2915,155400.0
2013-02-08 15:40:00,22.81,22.83,22.81,22.81,283000.0,19.2915,19.3084,19.2915,19.2915,283000.0
2013-02-08 15:50:00,22.81,22.84,22.8,22.83,468600.0,19.2915,19.3169,19.2831,19.3084,468600.0
2013-02-11 09:30:00,22.81,22.85,22.73,22.74,240400.0,19.2915,19.3254,19.2239,19.2323,240400.0
2013-02-11 09:40:00,22.73,22.74,22.67,22.72,120000.0,19.2239,19.2323,19.1731,19.2154,120000.0
2013-02-11 09:50:00,22.72,22.78,22.7,22.77,87200.0,19.2154,19.2662,19.1985,19.2577,87200.0
2013-02-11 10:00:00,22.76,22.77,22.73,22.73,174200.0,19.2492,19.2577,19.2239,19.2239,174200.0
2013-02-11 10:10:00,22.74,22.75,22.69,22.72,105600.0,19.2323,19.2408,19.19,19.2154,105600.0
2013-02-11 10:20:00,22.72,22.75,22.72,22.75,74600.0,19.2154,19.2408,19.2154,19.2408,74600.0
2013-02-11 10:30:00,22.75,22.78,22.74,22.77,135200.0,19.2408,19.2662,19.2323,19.2577,135200.0
2013-02-11 10:40:00,22.77,22.8,22.75,22.77,83000.0,19.2577,19.2831,19.2408,19.2577,83000.0
2013-02-11 10:50:00,22.77,22.82,22.77,22.79,172000.0,19.2577,19.3,19.2577,19.2746,172000.0
2013-02-11 11:00:00,22.8,22.8,22.77,22.78,89000.0,19.2831,19.2831,19.2577,19.2662,89000.0
2013-02-11 11:10:00,22.78,22.79,22.77,22.77,150000.0,19.2662,19.2746,19.2577,19.2577,150000.0
2013-02-11 11:20:00,22.78,22.78,22.74,22.74,73200.0,19.2662,19.2662,19.2323,19.2323,73200.0
2013-02-11 11:30:00,22.74,22.75,22.73,22.74,34000.0,19.2323,19.2408,19.2239,19.2323,34000.0
2013-02-11 11:40:00,22.74,22.77,22.71,22.71,215200.0,19.2323,19.2577,19.207,19.207,215200.0
2013-02-11 11:50:00,22.71,22.74,22.71,22.72,51600.0,19.207,19.2323,19.207,19.2154,51600.0
2013-02-11 12:00:00,22.72,22.72,22.7,22.7,47000.0,19.2154,19.2154,19.1985,19.1985,47000.0
2013-02-11 12:10:00,22.7,22.71,22.68,22.71,59400.0,19.1985,19.207,19.1816,19.207,59400.0
2013-02-11 12:20:00,22.71,22.71,22.68,22.69,86000.0,19.207,19.207,19.1816,19.19,86000.0
2013-02-11 12:30:00,22.69,22.7,22.68,22.69,60200.0,19.19,19.1985,19.1816,19.19,60200.0
2013-02-11 12:40:00,22.69,22.7,22.68,22.7,63200.0,19.19,19.1985,19.1816,19.1985,63200.0
2013-02-11 12:50:00,22.7,22.72,22.69,22.72,59400.0,19.1985,19.2154,19.19,19.2154,59400.0
2013-02-11 13:00:00,22.72,22.75,22.72,22.74,98800.0,19.2154,19.2408,19.2154,19.2323,98800.0
2013-02-11 13:10:00,22.73,22.75,22.68,22.7,389200.0,19.2239,19.2408,19.1816,19.1985,389200.0
2013-02-11 13:20:00,22.7,22.72,22.69,22.72,96800.0,19.1985,19.2154,19.19,19.2154,96800.0
2013-02-11 13:30:00,22.72,22.72,22.71,22.71,42000.0,19.2154,19.2154,19.207,19.207,42000.0
2013-02-11 13:40:00,22.71,22.73,22.71,22.71,164400.0,19.207,19.2239,19.207,19.207,164400.0
2013-02-11 13:50:00,22.71,22.71,22.7,22.71,66200.0,19.207,19.207,19.1985,19.207,66200.0
2013-02-11 14:00:00,22.71,22.71,22.7,22.7,59400.0,19.207,19.207,19.1985,19.1985,59400.0
2013-02-11 14:10:00,22.71,22.72,22.7,22.71,54600.0,19.207,19.2154,19.1985,19.207,54600.0
2013-02-11 14:20:00,22.71,22.72,22.7,22.71,54600.0,19.207,19.2154,19.1985,19.207,54600.0
2013-02-11 14:30:00,22.71,22.71,22.71,22.71,44800.0,19.207,19.207,19.207,19.207,44800.0
2013-02-11 14:40:00,22.71,22.71,22.7,22.7,62000.0,19.207,19.207,19.1985,19.1985,62000.0
2013-02-11 14:50:00,22.7,22.72,22.7,22.72,120000.0,19.1985,19.2154,19.1985,19.2154,120000.0
2013-02-11 15:00:00,22.71,22.73,22.71,22.72,82400.0,19.207,19.2239,19.207,19.2154,82400.0
2013-02-11 15:10:00,22.71,22.73,22.71,22.72,102800.0,19.207,19.2239,19.207,19.2154,102800.0
2013-02-11 15:20:00,22.72,22.73,22.71,22.72,122600.0,19.2154,19.2239,19.207,19.2154,122600.0
2013-02-11 15:30:00,22.72,22.73,22.7,22.73,217400.0,19.2154,19.2239,19.1985,19.2239,217400.0
2013-02-11 15:40:00,22.73,22.73,22.72,22.73,212200.0,19.2239,19.2239,19.2154,19.2239,212200.0
2013-02-11 15:50:00,22.72,22.73,22.69,22.7,494400.0,19.2154,19.2239,19.19,19.1985,494400.0
2013-02-12 09:30:00,22.68,22.73,22.65,22.73,178800.0,19.2304,19.2728,19.2049,19.2728,178800.0
2013-02-12 09:40:00,22.73,22.73,22.68,22.68,160200.0,19.2728,19.2728,19.2304,19.2304,160200.0
2013-02-12 09:50:00,22.68,22.72,22.62,22.62,181400.0,19.2304,19.2643,19.1795,19.1795,181400.0
2013-02-12 10:00:00,22.62,22.63,22.57,22.58,210200.0,19.1795,19.188,19.1371,19.1456,210200.0
2013-02-12 10:10:00,22.58,22.62,22.58,22.6,101600.0,19.1456,19.1795,19.1456,19.1625,101600.0
2013-02-12 10:20:00,22.6,22.61,22.58,22.59,245600.0,19.1625,19.171,19.1456,19.1541,245600.0
2013-02-12 10:30:00,22.59,22.64,22.58,22.64,172600.0,19.1541,19.1965,19.1456,19.1965,172600.0
2013-02-12 10:40:00,22.64,22.66,22.64,22.65,89200.0,19.1965,19.2134,19.1965,19.2049,89200.0
2013-02-12 10:50:00,22.65,22.68,22.62,22.67,386400.0,19.2049,19.2304,19.1795,19.2219,386400.0
2013-02-12 11:00:00,22.67,22.68,22.67,22.68,155400.0,19.2219,19.2304,19.2219,19.2304,155400.0
2013-02-12 11:10:00,22.68,22.68,22.65,22.67,268000.0,19.2304,19.2304,19.2049,19.2219,268000.0
2013-02-12 11:20:00,22.67,22.67,22.62,22.64,165800.0,19.2219,19.2219,19.1795,19.1965,165800.0
2013-02-12 11:30:00,22.64,22.65,22.6,22.6,177800.0,19.1965,19.2049,19.1625,19.1625,177800.0
2013-02-12 11:40:00,22.6,22.6,22.56,22.57,72200.0,19.1625,19.1625,19.1286,19.1371,72200.0
2013-02-12 11:50:00,22.57,22.57,22.55,22.56,66200.0,19.1371,19.1371,19.1202,19.1286,66200.0
2013-02-12 12:00:00,22.55,22.58,22.55,22.57,105200.0,19.1202,19.1456,19.1202,19.1371,105200.0
2013-02-12 12:10:00,22.57,22.58,22.56,22.58,33000.0,19.1371,19.1456,19.1286,19.1456,33000.0
2013-02-12 12:20:00,22.58,22.61,22.58,22.61,83400.0,19.1456,19.171,19.1456,19.171,83400.0
2013-02-12 12:30:00,22.61,22.64,22.61,22.64,96000.0,19.171,19.1965,19.171,19.1965,96000.0
2013-02-12 12:40:00,22.63,22.65,22.61,22.64,75800.0,19.188,19.2049,19.171,19.1965,75800.0
2013-02-12 12:50:00,22.63,22.66,22.61,22.64,73000.0,19.188,19.2134,19.171,19.1965,73000.0
2013-02-12 13:00:00,22.64,22.65,22.61,22.61,66600.0,19.1965,19.2049,19.171,19.171,66600.0
2013-02-12 13:10:00,22.61,22.64,22.61,22.64,80800.0,19.171,19.1965,19.171,19.1965,80800.0
2013-02-12 13:20:00,22.64,22.66,22.64,22.65,185600.0,19.1965,19.2134,19.1965,19.2049,185600.0
2013-02-12 13:30:00,22.64,22.65,22.63,22.64,102600.0,19.1965,19.2049,19.188,19.1965,102600.0
2013-02-12 13:40:00,22.64,22.65,22.63,22.65,101400.0,19.1965,19.2049,19.188,19.2049,101400.0
2013-02-12 13:50:00,22.65,22.65,22.57,22.58,138200.0,19.2049,19.2049,19.1371,19.1456,138200.0
2013-02-12 14:00:00,22.58,22.59,22.58,22.58,80800.0,19.1456,19.1541,19.1456,19.1456,80800.0
2013-02-12 14:10:00,22.58,22.6,22.58,22.6,129000.0,19.1456,19.1625,19.1456,19.1625,129000.0
2013-02-12 14:20:00,22.6,22.62,22.6,22.62,115600.0,19.1625,19.1795,19.1625,19.1795,115600.0
2013-02-12 14:30:00,22.62,22.64,22.61,22.64,134600.0,19.1795,19.1965,19.171,19.1965,134600.0
2013-02-12 14:40:00,22.64,22.64,22.6,22.61,217600.0,19.1965,19.1965,19.1625,19.171,217600.0
2013-02-12 14:50:00,22.61,22.61,22.6,22.6,100400.0,19.171,19.171,19.1625,19.1625,100400.0
2013-02-12 15:00:00,22.6,22.61,22.6,22.6,126200.0,19.1625,19.171,19.1625,19.1625,126200.0
2013-02-12 15:10:00,22.6,22.63,22.6,22.63,100600.0,19.1625,19.188,19.1625,19.188,100600.0
2013-02-12 15:20:00,22.63,22.63,22.61,22.62,122600.0,19.188,19.188,19.171,19.1795,122600.0
2013-02-12 15:30:00,22.63,22.63,22.61,22.61,194400.0,19.188,19.188,19.171,19.171,194400.0
2013-02-12 15:40:00,22.61,22.62,22.59,22.59,328800.0,19.171,19.1795,19.1541,19.1541,328800.0
2013-02-12 15:50:00,22.6,22.61,22.57,22.61,624800.0,19.1625,19.171,19.1371,19.171,624800.0
2013-02-13 09:30:00,22.69,22.83,22.67,22.72,306600.0,19.2389,19.3576,19.2219,19.2643,306600.0
2013-02-13 09:40:00,22.72,22.75,22.67,22.68,122000.0,19.2643,19.2897,19.2219,19.2304,122000.0
2013-02-13 09:50:00,22.68,22.74,22.65,22.74,123000.0,19.2304,19.2813,19.2049,19.2813,123000.0
2013-02-13 10:00:00,22.73,22.75,22.7,22.73,98000.0,19.2728,19.2897,19.2473,19.2728,98000.0
2013-02-13 10:10:00,22.73,22.81,22.72,22.8,160400.0,19.2728,19.3406,19.2643,19.3321,160400.0
2013-02-13 10:20:00,22.8,22.82,22.75,22.75,165200.0,19.3321,19.3491,19.2897,19.2897,165200.0
2013-02-13 10:30:00,22.75,22.75,22.7,22.73,137200.0,19.2897,19.2897,19.2473,19.2728,137200.0
2013-02-13 10:40:00,22.73,22.75,22.7,22.7,100800.0,19.2728,19.2897,19.2473,19.2473,100800.0
2013-02-13 10:50:00,22.71,22.71,22.67,22.7,128000.0,19.2558,19.2558,19.2219,19.2473,128000.0
2013-02-13 11:00:00,22.69,22.7,22.66,22.66,110200.0,19.2389,19.2473,19.2134,19.2134,110200.0
2013-02-13 11:10:00,22.67,22.68,22.62,22.63,96800.0,19.2219,19.2304,19.1795,19.188,96800.0
2013-02-13 11:20:00,22.63,22.65,22.6,22.61,96000.0,19.188,19.2049,19.1625,19.171,96000.0
2013-02-13 11:30:00,22.61,22.64,22.61,22.61,64600.0,19.171,19.1965,19.171,19.171,64600.0
2013-02-13 11:40:00,22.61,22.61,22.58,22.6,80400.0,19.171,19.171,19.1456,19.1625,80400.0
2013-02-13 11:50:00,22.6,22.61,22.57,22.59,62400.0,19.1625,19.171,19.1371,19.1541,62400.0
2013-02-13 12:00:00,22.59,22.6,22.58,22.6,67600.0,19.1541,19.1625,19.1456,19.1625,67600.0
2013-02-13 12:10:00,22.59,22.6,22.57,22.58,73600.0,19.1541,19.1625,19.1371,19.1456,73600.0
2013-02-13 12:20:00,22.58,22.58,22.56,22.57,58400.0,19.1456,19.1456,19.1286,19.1371,58400.0
2013-02-13 12:30:00,22.57,22.6,22.56,22.59,91200.0,19.1371,19.1625,19.1286,19.1541,91200.0
2013-02-13 12:40:00,22.59,22.61,22.58,22.61,81400.0,19.1541,19.171,19.1456,19.171,81400.0
2013-02-13 12:50:00,22.61,22.63,22.59,22.6,45400.0,19.171,19.188,19.1541,19.1625,45400.0
2013-02-13 13:00:00,22.59,22.62,22.58,22.58,152000.0,19.1541,19.1795,19.1456,19.1456,152000.0
2013-02-13 13:10:00,22.58,22.6,22.58,22.59,50000.0,19.1456,19.1625,19.1456,19.1541,50000.0
2013-02-13 13:20:00,22.59,22.6,22.59,22.6,53200.0,19.1541,19.1625,19.1541,19.1625,53200.0
2013-02-13 13:30:00,22.59,22.61,22.59,22.6,79800.0,19.1541,19.171,19.1541,19.1625,79800.0
2013-02-13 13:40:00,22.6,22.61,22.59,22.59,48200.0,19.1625,19.171,19.1541,19.1541,48200.0
2013-02-13 13:50:00,22.59,22.59,22.57,22.58,52200.0,19.1541,19.1541,19.1371,19.1456,52200.0
2013-02-13 14:00:00,22.58,22.6,22.58,22.58,55800.0,19.1456,19.1625,19.1456,19.1456,55800.0
2013-02-13 14:10:00,22.58,22.59,22.56,22.56,88000.0,19.1456,19.1541,19.1286,19.1286,88000.0
2013-02-13 14:20:00,22.56,22.56,22.54,22.56,68200.0,19.1286,19.1286,19.1117,19.1286,68200.0
2013-02-13 14:30:00,22.56,22.56,22.5,22.5,118600.0,19.1286,19.1286,19.0778,19.0778,118600.0
2013-02-13 14:40:00,22.5,22.51,22.49,22.5,144800.0,19.0778,19.0862,19.0693,19.0778,144800.0
2013-02-13 14:50:00,22.51,22.52,22.5,22.5,65000.0,19.0862,19.0947,19.0778,19.0778,65000.0
2013-02-13 15:00:00,22.5,22.5,22.49,22.5,150000.0,19.0778,19.0778,19.0693,19.0778,150000.0
2013-02-13 15:10:00,22.49,22.5,22.49,22.5,108400.0,19.0693,19.0778,19.0693,19.0778,108400.0
2013-02-13 15:20:00,22.5,22.51,22.5,22.5,155200.0,19.0778,19.0862,19.0778,19.0778,155200.0
2013-02-13 15:30:00,22.5,22.52,22.49,22.52,179000.0,19.0778,19.0947,19.0693,19.0947,179000.0
2013-02-13 15:40:00,22.52,22.54,22.5,22.5,290400.0,19.0947,19.1117,19.0778,19.0778,290400.0
2013-02-13 15:50:00,22.5,22.53,22.5,22.5,643600.0,19.0778,19.1032,19.0778,19.0778,643600.0
2013-02-14 09:30:00,22.46,22.68,22.46,22.62,441200.0,19.0438,19.2304,19.0438,19.1795,441200.0
2013-02-14 09:40:00,22.62,22.63,22.58,22.6,253400.0,19.1795,19.188,19.1456,19.1625,253400.0
2013-02-14 09:50:00,22.59,22.62,22.57,22.59,319800.0,19.1541,19.1795,19.1371,19.1541,319800.0
2013-02-14 10:00:00,22.59,22.63,22.58,22.61,279000.0,19.1541,19.188,19.1456,19.171,279000.0
2013-02-14 10:10:00,22.61,22.63,22.58,22.61,192600.0,19.171,19.188,19.1456,19.171,192600.0
2013-02-14 10:20:00,22.61,22.63,22.58,22.62,152400.0,19.171,19.188,19.1456,19.1795,152400.0
2013-02-14 10:30:00,22.61,22.63,22.6,22.62,130600.0,19.171,19.188,19.1625,19.1795,130600.0
2013-02-14 10:40:00,22.62,22.67,22.62,22.64,154400.0,19.1795,19.2219,19.1795,19.1965,154400.0
2013-02-14 10:50:00,22.64,22.64,22.61,22.63,212600.0,19.1965,19.1965,19.171,19.188,212600.0
2013-02-14 11:00:00,22.63,22.65,22.63,22.63,114000.0,19.188,19.2049,19.188,19.188,114000.0
2013-02-14 11:10:00,22.63,22.63,22.6,22.61,129000.0,19.188,19.188,19.1625,19.171,129000.0
2013-02-14 11:20:00,22.61,22.61,22.6,22.61,112400.0,19.171,19.171,19.1625,19.171,112400.0
2013-02-14 11:30:00,22.61,22.63,22.6,22.61,87600.0,19.171,19.188,19.1625,19.171,87600.0
2013-02-14 11:40:00,22.6,22.62,22.6,22.6,548200.0,19.1625,19.1795,19.1625,19.1625,548200.0
2013-02-14 11:50:00,22.61,22.63,22.6,22.61,163600.0,19.171,19.188,19.1625,19.171,163600.0
2013-02-14 12:00:00,22.61,22.62,22.6,22.61,287000.0,19.171,19.1795,19.1625,19.171,287000.0
2013-02-14 12:10:00,22.61,22.61,22.61,22.61,90200.0,19.171,19.171,19.171,19.171,90200.0
2013-02-14 12:20:00,22.61,22.61,22.6,22.61,94600.0,19.171,19.171,19.1625,19.171,94600.0
2013-02-14 12:30:00,22.61,22.61,22.6,22.61,67600.0,19.171,19.171,19.1625,19.171,67600.0
2013-02-14 12:40:00,22.61,22.61,22.6,22.6,104800.0,19.171,19.171,19.1625,19.1625,104800.0
2013-02-14 12:50:00,22.6,22.63,22.6,22.63,99200.0,19.1625,19.188,19.1625,19.188,99200.0
2013-02-14 13:00:00,22.62,22.63,22.61,22.61,322200.0,19.1795,19.188,19.171,19.171,322200.0
2013-02-14 13:10:00,22.62,22.63,22.6,22.62,304400.0,19.1795,19.188,19.1625,19.1795,304400.0
2013-02-14 13:20:00,22.62,22.63,22.61,22.62,104800.0,19.1795,19.188,19.171,19.1795,104800.0
2013-02-14 13:30:00,22.63,22.65,22.61,22.63,187600.0,19.188,19.2049,19.171,19.188,187600.0
2013-02-14 13:40:00,22.63,22.63,22.6,22.61,181400.0,19.188,19.188,19.1625,19.171,181400.0
2013-02-14 13:50:00,22.61,22.62,22.61,22.62,372200.0,19.171,19.1795,19.171,19.1795,372200.0
2013-02-14 14:00:00,22.62,22.64,22.61,22.63,473200.0,19.1795,19.1965,19.171,19.188,473200.0
2013-02-14 14:10:00,22.64,22.65,22.62,22.64,143800.0,19.1965,19.2049,19.1795,19.1965,143800.0
2013-02-14 14:20:00,22.64,22.65,22.63,22.63,189600.0,19.1965,19.2049,19.188,19.188,189600.0
2013-02-14 14:30:00,22.63,22.63,22.61,22.63,133200.0,19.188,19.188,19.171,19.188,133200.0
2013-02-14 14:40:00,22.63,22.65,22.62,22.64,115800.0,19.188,19.2049,19.1795,19.1965,115800.0
2013-02-14 14:50:00,22.64,22.66,22.63,22.64,127400.0,19.1965,19.2134,19.188,19.1965,127400.0
2013-02-14 15:00:00,22.64,22.64,22.61,22.63,218800.0,19.1965,19.1965,19.171,19.188,218800.0
2013-02-14 15:10:00,22.63,22.63,22.61,22.61,347000.0,19.188,19.188,19.171,19.171,347000.0
2013-02-14 15:20:00,22.61,22.63,22.61,22.63,448600.0,19.171,19.188,19.171,19.188,448600.0
2013-02-14 15:30:00,22.63,22.65,22.62,22.63,190200.0,19.188,19.2049,19.1795,19.188,190200.0
2013-02-14 15:40:00,22.62,22.63,22.6,22.61,505600.0,19.1795,19.188,19.1625,19.171,505600.0
2013-02-14 15:50:00,22.61,22.61,22.59,22.6,995600.0,19.171,19.171,19.1541,19.1625,995600.0
2013-02-15 09:30:00,22.61,22.67,22.56,22.58,1247800.0,19.171,19.2219,19.1286,19.1456,1247800.0
2013-02-15 09:40:00,22.57,22.59,22.52,22.52,202000.0,19.1371,19.1541,19.0947,19.0947,202000.0
2013-02-15 09:50:00,22.52,22.6,22.52,22.56,212400.0,19.0947,19.1625,19.0947,19.1286,212400.0
2013-02-15 10:00:00,22.56,22.58,22.53,22.53,167600.0,19.1286,19.1456,19.1032,19.1032,167600.0
2013-02-15 10:10:00,22.53,22.56,22.5,22.5,183400.0,19.1032,19.1286,19.0778,19.0778,183400.0
2013-02-15 10:20:00,22.5,22.57,22.49,22.55,477600.0,19.0778,19.1371,19.0693,19.1202,477600.0
2013-02-15 10:30:00,22.56,22.58,22.53,22.54,253600.0,19.1286,19.1456,19.1032,19.1117,253600.0
2013-02-15 10:40:00,22.54,22.54,22.52,22.53,134000.0,19.1117,19.1117,19.0947,19.1032,134000.0
2013-02-15 10:50:00,22.53,22.6,22.51,22.6,153600.0,19.1032,19.1625,19.0862,19.1625,153600.0
2013-02-15 11:00:00,22.6,22.6,22.58,22.58,421800.0,19.1625,19.1625,19.1456,19.1456,421800.0
2013-02-15 11:10:00,22.58,22.6,22.56,22.57,180600.0,19.1456,19.1625,19.1286,19.1371,180600.0
2013-02-15 11:20:00,22.57,22.61,22.56,22.59,206000.0,19.1371,19.171,19.1286,19.1541,206000.0
2013-02-15 11:30:00,22.59,22.62,22.57,22.58,251400.0,19.1541,19.1795,19.1371,19.1456,251400.0
2013-02-15 11:40:00,22.58,22.58,22.55,22.55,192800.0,19.1456,19.1456,19.1202,19.1202,192800.0
2013-02-15 11:50:00,22.55,22.58,22.55,22.58,129200.0,19.1202,19.1456,19.1202,19.1456,129200.0
2013-02-15 12:00:00,22.58,22.59,22.54,22.57,159200.0,19.1456,19.1541,19.1117,19.1371,159200.0
2013-02-15 12:10:00,22.56,22.57,22.54,22.55,130600.0,19.1286,19.1371,19.1117,19.1202,130600.0
2013-02-15 12:20:00,22.55,22.57,22.52,22.56,152800.0,19.1202,19.1371,19.0947,19.1286,152800.0
2013-02-15 12:30:00,22.56,22.57,22.55,22.56,74600.0,19.1286,19.1371,19.1202,19.1286,74600.0
2013-02-15 12:40:00,22.56,22.57,22.55,22.56,141600.0,19.1286,19.1371,19.1202,19.1286,141600.0
2013-02-15 12:50:00,22.56,22.58,22.56,22.57,90600.0,19.1286,19.1456,19.1286,19.1371,90600.0
2013-02-15 13:00:00,22.58,22.58,22.56,22.56,101200.0,19.1456,19.1456,19.1286,19.1286,101200.0
2013-02-15 13:10:00,22.56,22.58,22.56,22.57,237600.0,19.1286,19.1456,19.1286,19.1371,237600.0
2013-02-15 13:20:00,22.57,22.57,22.54,22.55,151400.0,19.1371,19.1371,19.1117,19.1202,151400.0
2013-02-15 13:30:00,22.55,22.58,22.55,22.56,191000.0,19.1202,19.1456,19.1202,19.1286,191000.0
2013-02-15 13:40:00,22.57,22.59,22.57,22.58,174000.0,19.1371,19.1541,19.1371,19.1456,174000.0
2013-02-15 13:50:00,22.58,22.59,22.56,22.58,219400.0,19.1456,19.1541,19.1286,19.1456,219400.0
2013-02-15 14:00:00,22.58,22.58,22.46,22.49,730200.0,19.1456,19.1456,19.0438,19.0693,730200.0
2013-02-15 14:10:00,22.49,22.49,22.28,22.28,801000.0,19.0693,19.0693,18.8912,18.8912,801000.0
2013-02-15 14:20:00,22.29,22.36,22.2,22.23,995000.0,18.8997,18.9591,18.8234,18.8488,995000.0
2013-02-15 14:30:00,22.23,22.39,22.23,22.38,668600.0,18.8488,18.9845,18.8488,18.976,668600.0
2013-02-15 14:40:00,22.38,22.38,22.27,22.34,220000.0,18.976,18.976,18.8827,18.9421,220000.0
2013-02-15 14:50:00,22.34,22.41,22.33,22.4,253000.0,18.9421,19.0014,18.9336,18.993,253000.0
2013-02-15 15:00:00,22.39,22.4,22.36,22.38,162200.0,18.9845,18.993,18.9591,18.976,162200.0
2013-02-15 15:10:00,22.38,22.45,22.36,22.45,219800.0,18.976,19.0354,18.9591,19.0354,219800.0
2013-02-15 15:20:00,22.44,22.48,22.42,22.47,237600.0,19.0269,19.0608,19.0099,19.0523,237600.0
2013-02-15 15:30:00,22.46,22.46,22.4,22.41,379400.0,19.0438,19.0438,18.993,19.0014,379400.0
2013-02-15 15:40:00,22.41,22.47,22.41,22.46,403600.0,19.0014,19.0523,19.0014,19.0438,403600.0
2013-02-15 15:50:00,22.46,22.5,22.46,22.5,1118400.0,19.0438,19.0778,19.0438,19.0778,1118400.0
2013-02-19 09:30:00,22.57,22.58,22.39,22.4,339800.0,19.1371,19.1456,18.9845,18.993,339800.0
2013-02-19 09:40:00,22.4,22.4,22.31,22.38,331600.0,18.993,18.993,18.9167,18.976,331600.0
2013-02-19 09:50:00,22.39,22.43,22.37,22.43,375800.0,18.9845,19.0184,18.9675,19.0184,375800.0
2013-02-19 10:00:00,22.43,22.46,22.41,22.41,202800.0,19.0184,19.0438,19.0014,19.0014,202800.0
2013-02-19 10:10:00,22.41,22.42,22.36,22.38,151400.0,19.0014,19.0099,18.9591,18.976,151400.0
2013-02-19 10:20:00,22.38,22.46,22.36,22.45,171800.0,18.976,19.0438,18.9591,19.0354,171800.0
2013-02-19 10:30:00,22.45,22.49,22.43,22.43,124400.0,19.0354,19.0693,19.0184,19.0184,124400.0
2013-02-19 10:40:00,22.42,22.43,22.36,22.36,93800.0,19.0099,19.0184,18.9591,18.9591,93800.0
2013-02-19 10:50:00,22.36,22.36,22.31,22.31,123800.0,18.9591,18.9591,18.9167,18.9167,123800.0
2013-02-19 11:00:00,22.31,22.36,22.3,22.35,310400.0,18.9167,18.9591,18.9082,18.9506,310400.0
2013-02-19 11:10:00,22.34,22.35,22.34,22.34,50600.0,18.9421,18.9506,18.9421,18.9421,50600.0
2013-02-19 11:20:00,22.34,22.36,22.33,22.36,163600.0,18.9421,18.9591,18.9336,18.9591,163600.0
2013-02-19 11:30:00,22.36,22.36,22.34,22.35,100400.0,18.9591,18.9591,18.9421,18.9506,100400.0
2013-02-19 11:40:00,22.35,22.35,22.32,22.33,131400.0,18.9506,18.9506,18.9251,18.9336,131400.0
2013-02-19 11:50:00,22.33,22.44,22.33,22.44,224000.0,18.9336,19.0269,18.9336,19.0269,224000.0
2013-02-19 12:00:00,22.44,22.45,22.38,22.39,131000.0,19.0269,19.0354,18.976,18.9845,131000.0
2013-02-19 12:10:00,22.39,22.44,22.39,22.42,144800.0,18.9845,19.0269,18.9845,19.0099,144800.0
2013-02-19 12:20:00,22.42,22.42,22.39,22.39,102200.0,19.0099,19.0099,18.9845,18.9845,102200.0
2013-02-19 12:30:00,22.39,22.41,22.39,22.41,101200.0,18.9845,19.0014,18.9845,19.0014,101200.0
2013-02-19 12:40:00,22.4,22.43,22.4,22.43,126800.0,18.993,19.0184,18.993,19.0184,126800.0
2013-02-19 12:50:00,22.43,22.45,22.43,22.43,76600.0,19.0184,19.0354,19.0184,19.0184,76600.0
2013-02-19 13:00:00,22.43,22.46,22.43,22.46,117400.0,19.0184,19.0438,19.0184,19.0438,117400.0
2013-02-19 13:10:00,22.46,22.46,22.44,22.45,104400.0,19.0438,19.0438,19.0269,19.0354,104400.0
2013-02-19 13:20:00,22.45,22.46,22.43,22.44,74600.0,19.0354,19.0438,19.0184,19.0269,74600.0
2013-02-19 13:30:00,22.44,22.45,22.44,22.44,68600.0,19.0269,19.0354,19.0269,19.0269,68600.0
2013-02-19 13:40:00,22.44,22.47,22.44,22.46,124600.0,19.0269,19.0523,19.0269,19.0438,124600.0
2013-02-19 13:50:00,22.45,22.48,22.45,22.46,97800.0,19.0354,19.0608,19.0354,19.0438,97800.0
2013-02-19 14:00:00,22.47,22.5,22.46,22.5,126600.0,19.0523,19.0778,19.0438,19.0778,126600.0
2013-02-19 14:10:00,22.5,22.58,22.5,22.58,225000.0,19.0778,19.1456,19.0778,19.1456,225000.0
2013-02-19 14:20:00,22.58,22.61,22.56,22.59,115000.0,19.1456,19.171,19.1286,19.1541,115000.0
2013-02-19 14:30:00,22.59,22.62,22.59,22.62,242000.0,19.1541,19.1795,19.1541,19.1795,242000.0
2013-02-19 14:40:00,22.62,22.63,22.55,22.55,224800.0,19.1795,19.188,19.1202,19.1202,224800.0
2013-02-19 14:50:00,22.54,22.55,22.5,22.5,136800.0,19.1117,19.1202,19.0778,19.0778,136800.0
2013-02-19 15:00:00,22.5,22.52,22.49,22.5,178600.0,19.0778,19.0947,19.0693,19.0778,178600.0
2013-02-19 15:10:00,22.49,22.52,22.49,22.49,120800.0,19.0693,19.0947,19.0693,19.0693,120800.0
2013-02-19 15:20:00,22.5,22.52,22.48,22.5,170600.0,19.0778,19.0947,19.0608,19.0778,170600.0
2013-02-19 15:30:00,22.49,22.52,22.49,22.5,243000.0,19.0693,19.0947,19.0693,19.0778,243000.0
2013-02-19 15:40:00,22.5,22.56,22.5,22.56,211000.0,19.0778,19.1286,19.0778,19.1286,211000.0
2013-02-19 15:50:00,22.56,22.58,22.55,22.57,678600.0,19.1286,19.1456,19.1202,19.1371,678600.0
2013-02-20 09:30:00,22.55,22.57,22.45,22.5,276400.0,19.1202,19.1371,19.0354,19.0778,276400.0
2013-02-20 09:40:00,22.5,22.57,22.5,22.53,305200.0,19.0778,19.1371,19.0778,19.1032,305200.0
2013-02-20 09:50:00,22.53,22.54,22.45,22.49,142000.0,19.1032,19.1117,19.0354,19.0693,142000.0
2013-02-20 10:00:00,22.48,22.54,22.48,22.5,153200.0,19.0608,19.1117,19.0608,19.0778,153200.0
2013-02-20 10:10:00,22.5,22.52,22.46,22.52,110800.0,19.0778,19.0947,19.0438,19.0947,110800.0
2013-02-20 10:20:00,22.52,22.56,22.49,22.55,130800.0,19.0947,19.1286,19.0693,19.1202,130800.0
2013-02-20 10:30:00,22.55,22.56,22.52,22.53,144200.0,19.1202,19.1286,19.0947,19.1032,144200.0
2013-02-20 10:40:00,22.54,22.55,22.5,22.52,199600.0,19.1117,19.1202,19.0778,19.0947,199600.0
2013-02-20 10:50:00,22.51,22.54,22.5,22.51,177400.0,19.0862,19.1117,19.0778,19.0862,177400.0
2013-02-20 11:00:00,22.5,22.5,22.47,22.48,120400.0,19.0778,19.0778,19.0523,19.0608,120400.0
2013-02-20 11:10:00,22.48,22.5,22.47,22.5,172000.0,19.0608,19.0778,19.0523,19.0778,172000.0
2013-02-20 11:20:00,22.49,22.54,22.49,22.51,205800.0,19.0693,19.1117,19.0693,19.0862,205800.0
2013-02-20 11:30:00,22.52,22.55,22.47,22.49,207800.0,19.0947,19.1202,19.0523,19.0693,207800.0
2013-02-20 11:40:00,22.49,22.56,22.47,22.55,147400.0,19.0693,19.1286,19.0523,19.1202,147400.0
2013-02-20 11:50:00,22.55,22.56,22.5,22.51,228800.0,19.1202,19.1286,19.0778,19.0862,228800.0
2013-02-20 12:00:00,22.5,22.56,22.5,22.54,219200.0,19.0778,19.1286,19.0778,19.1117,219200.0
2013-02-20 12:10:00,22.55,22.56,22.5,22.55,116200.0,19.1202,19.1286,19.0778,19.1202,116200.0
2013-02-20 12:20:00,22.55,22.56,22.52,22.52,81400.0,19.1202,19.1286,19.0947,19.0947,81400.0
2013-02-20 12:30:00,22.52,22.53,22.5,22.53,129200.0,19.0947,19.1032,19.0778,19.1032,129200.0
2013-02-20 12:40:00,22.53,22.54,22.5,22.5,94400.0,19.1032,19.1117,19.0778,19.0778,94400.0
2013-02-20 12:50:00,22.51,22.52,22.48,22.5,228600.0,19.0862,19.0947,19.0608,19.0778,228600.0
2013-02-20 13:00:00,22.5,22.52,22.49,22.5,128400.0,19.0778,19.0947,19.0693,19.0778,128400.0
2013-02-20 13:10:00,22.5,22.5,22.49,22.5,104400.0,19.0778,19.0778,19.0693,19.0778,104400.0
2013-02-20 13:20:00,22.5,22.53,22.48,22.48,133200.0,19.0778,19.1032,19.0608,19.0608,133200.0
2013-02-20 13:30:00,22.48,22.48,22.44,22.45,116200.0,19.0608,19.0608,19.0269,19.0354,116200.0
2013-02-20 13:40:00,22.45,22.45,22.41,22.43,207200.0,19.0354,19.0354,19.0014,19.0184,207200.0
2013-02-20 13:50:00,22.43,22.45,22.42,22.43,119000.0,19.0184,19.0354,19.0099,19.0184,119000.0
2013-02-20 14:00:00,22.43,22.45,22.36,22.42,597600.0,19.0184,19.0354,18.9591,19.0099,597600.0
2013-02-20 14:10:00,22.42,22.43,22.39,22.41,207800.0,19.0099,19.0184,18.9845,19.0014,207800.0
2013-02-20 14:20:00,22.42,22.42,22.36,22.38,280400.0,19.0099,19.0099,18.9591,18.976,280400.0
2013-02-20 14:30:00,22.38,22.42,22.36,22.42,198800.0,18.976,19.0099,18.9591,19.0099,198800.0
2013-02-20 14:40:00,22.42,22.42,22.3,22.32,270000.0,19.0099,19.0099,18.9082,18.9251,270000.0
2013-02-20 14:50:00,22.32,22.34,22.24,22.25,381200.0,18.9251,18.9421,18.8573,18.8658,381200.0
2013-02-20 15:00:00,22.25,22.27,22.22,22.25,298200.0,18.8658,18.8827,18.8403,18.8658,298200.0
2013-02-20 15:10:00,22.25,22.27,22.23,22.27,337800.0,18.8658,18.8827,18.8488,18.8827,337800.0
2013-02-20 15:20:00,22.26,22.26,22.2,22.2,260200.0,18.8743,18.8743,18.8234,18.8234,260200.0
2013-02-20 15:30:00,22.2,22.26,22.17,22.26,480400.0,18.8234,18.8743,18.798,18.8743,480400.0
2013-02-20 15:40:00,22.26,22.26,22.16,22.18,625600.0,18.8743,18.8743,18.7895,18.8064,625600.0
2013-02-20 15:50:00,22.18,22.18,22.15,22.16,967400.0,18.8064,18.8064,18.781,18.7895,967400.0
2013-02-21 09:30:00,22.07,22.2,22.02,22.1,419600.0,18.7132,18.8234,18.6708,18.7386,419600.0
2013-02-21 09:40:00,22.1,22.14,22.05,22.1,275400.0,18.7386,18.7725,18.6962,18.7386,275400.0
2013-02-21 09:50:00,22.1,22.19,22.08,22.18,228400.0,18.7386,18.8149,18.7216,18.8064,228400.0
2013-02-21 10:00:00,22.17,22.24,22.11,22.23,228800.0,18.798,18.8573,18.7471,18.8488,228800.0
2013-02-21 10:10:00,22.22,22.28,22.22,22.28,243800.0,18.8403,18.8912,18.8403,18.8912,243800.0
2013-02-21 10:20:00,22.28,22.29,22.22,22.27,201400.0,18.8912,18.8997,18.8403,18.8827,201400.0
2013-02-21 10:30:00,22.27,22.28,22.23,22.28,300200.0,18.8827,18.8912,18.8488,18.8912,300200.0
2013-02-21 10:40:00,22.28,22.28,22.23,22.23,163000.0,18.8912,18.8912,18.8488,18.8488,163000.0
2013-02-21 10:50:00,22.23,22.28,22.21,22.28,123400.0,18.8488,18.8912,18.8319,18.8912,123400.0
2013-02-21 11:00:00,22.28,22.3,22.25,22.25,205600.0,18.8912,18.9082,18.8658,18.8658,205600.0
2013-02-21 11:10:00,22.25,22.28,22.24,22.27,212400.0,18.8658,18.8912,18.8573,18.8827,212400.0
2013-02-21 11:20:00,22.26,22.31,22.25,22.3,124000.0,18.8743,18.9167,18.8658,18.9082,124000.0
2013-02-21 11:30:00,22.3,22.31,22.25,22.3,148200.0,18.9082,18.9167,18.8658,18.9082,148200.0
2013-02-21 11:40:00,22.3,22.32,22.29,22.3,130400.0,18.9082,18.9251,18.8997,18.9082,130400.0
2013-02-21 11:50:00,22.3,22.32,22.27,22.28,95200.0,18.9082,18.9251,18.8827,18.8912,95200.0
2013-02-21 12:00:00,22.28,22.28,22.21,22.23,90400.0,18.8912,18.8912,18.8319,18.8488,90400.0
2013-02-21 12:10:00,22.23,22.23,22.13,22.16,122000.0,18.8488,18.8488,18.764,18.7895,122000.0
2013-02-21 12:20:00,22.16,22.2,22.15,22.18,91400.0,18.7895,18.8234,18.781,18.8064,91400.0
2013-02-21 12:30:00,22.19,22.2,22.14,22.15,80600.0,18.8149,18.8234,18.7725,18.781,80600.0
2013-02-21 12:40:00,22.15,22.17,22.14,22.15,91400.0,18.781,18.798,18.7725,18.781,91400.0
2013-02-21 12:50:00,22.15,22.15,22.13,22.14,114800.0,18.781,18.781,18.764,18.7725,114800.0
2013-02-21 13:00:00,22.15,22.16,22.11,22.11,96800.0,18.781,18.7895,18.7471,18.7471,96800.0
2013-02-21 13:10:00,22.11,22.13,22.11,22.11,101400.0,18.7471,18.764,18.7471,18.7471,101400.0
2013-02-21 13:20:00,22.11,22.11,22.06,22.07,139600.0,18.7471,18.7471,18.7047,18.7132,139600.0
2013-02-21 13:30:00,22.08,22.13,22.07,22.1,161600.0,18.7216,18.764,18.7132,18.7386,161600.0
2013-02-21 13:40:00,22.1,22.1,22.04,22.04,124400.0,18.7386,18.7386,18.6877,18.6877,124400.0
2013-02-21 13:50:00,22.05,22.1,22.04,22.1,106000.0,18.6962,18.7386,18.6877,18.7386,106000.0
2013-02-21 14:00:00,22.1,22.1,22.07,22.08,105800.0,18.7386,18.7386,18.7132,18.7216,105800.0
2013-02-21 14:10:00,22.08,22.1,22.08,22.09,101400.0,18.7216,18.7386,18.7216,18.7301,101400.0
2013-02-21 14:20:00,22.08,22.1,22.06,22.1,116400.0,18.7216,18.7386,18.7047,18.7386,116400.0
2013-02-21 14:30:00,22.1,22.14,22.09,22.13,118400.0,18.7386,18.7725,18.7301,18.764,118400.0
2013-02-21 14:40:00,22.13,22.16,22.11,22.15,160200.0,18.764,18.7895,18.7471,18.781,160200.0
2013-02-21 14:50:00,22.15,22.2,22.13,22.19,160600.0,18.781,18.8234,18.764,18.8149,160600.0
2013-02-21 15:00:00,22.19,22.2,22.15,22.17,226000.0,18.8149,18.8234,18.781,18.798,226000.0
2013-02-21 15:10:00,22.18,22.23,22.17,22.18,205600.0,18.8064,18.8488,18.798,18.8064,205600.0
2013-02-21 15:20:00,22.18,22.23,22.18,22.22,200000.0,18.8064,18.8488,18.8064,18.8403,200000.0
2013-02-21 15:30:00,22.22,22.22,22.17,22.17,167400.0,18.8403,18.8403,18.798,18.798,167400.0
2013-02-21 15:40:00,22.17,22.18,22.14,22.15,267600.0,18.798,18.8064,18.7725,18.781,267600.0
2013-02-21 15:50:00,22.15,22.15,22.08,22.1,419800.0,18.781,18.781,18.7216,18.7386,419800.0
2013-02-22 09:30:00,22.13,22.16,22.05,22.09,347200.0,18.764,18.7895,18.6962,18.7301,347200.0
2013-02-22 09:40:00,22.09,22.1,21.97,21.99,302400.0,18.7301,18.7386,18.6284,18.6453,302400.0
2013-02-22 09:50:00,21.99,22.05,21.99,22.02,200600.0,18.6453,18.6962,18.6453,18.6708,200600.0
2013-02-22 10:00:00,22.03,22.08,21.98,22.08,233600.0,18.6792,18.7216,18.6369,18.7216,233600.0
2013-02-22 10:10:00,22.08,22.09,22.01,22.02,124200.0,18.7216,18.7301,18.6623,18.6708,124200.0
2013-02-22 10:20:00,22.02,22.03,21.95,21.96,161800.0,18.6708,18.6792,18.6114,18.6199,161800.0
2013-02-22 10:30:00,21.96,22.07,21.96,22.0,303200.0,18.6199,18.7132,18.6199,18.6538,303200.0
2013-02-22 10:40:00,22.0,22.1,22.0,22.06,203200.0,18.6538,18.7386,18.6538,18.7047,203200.0
2013-02-22 10:50:00,22.06,22.07,21.99,22.0,143200.0,18.7047,18.7132,18.6453,18.6538,143200.0
2013-02-22 11:00:00,21.99,22.0,21.97,21.98,244600.0,18.6453,18.6538,18.6284,18.6369,244600.0
2013-02-22 11:10:00,21.98,21.98,21.9,21.93,170200.0,18.6369,18.6369,18.569,18.5945,170200.0
2013-02-22 11:20:00,21.93,21.98,21.9,21.98,241000.0,18.5945,18.6369,18.569,18.6369,241000.0
2013-02-22 11:30:00,21.98,22.01,21.98,22.0,177400.0,18.6369,18.6623,18.6369,18.6538,177400.0
2013-02-22 11:40:00,22.0,22.04,21.98,22.03,213200.0,18.6538,18.6877,18.6369,18.6792,213200.0
2013-02-22 11:50:00,22.04,22.07,22.03,22.04,124200.0,18.6877,18.7132,18.6792,18.6877,124200.0
2013-02-22 12:00:00,22.04,22.04,22.0,22.04,125000.0,18.6877,18.6877,18.6538,18.6877,125000.0
2013-02-22 12:10:00,22.03,22.08,22.03,22.07,167600.0,18.6792,18.7216,18.6792,18.7132,167600.0
2013-02-22 12:20:00,22.07,22.1,22.06,22.09,224400.0,18.7132,18.7386,18.7047,18.7301,224400.0
2013-02-22 12:30:00,22.09,22.14,22.09,22.13,171600.0,18.7301,18.7725,18.7301,18.764,171600.0
2013-02-22 12:40:00,22.13,22.16,22.12,22.15,208600.0,18.764,18.7895,18.7556,18.781,208600.0
2013-02-22 12:50:00,22.16,22.18,22.15,22.16,159400.0,18.7895,18.8064,18.781,18.7895,159400.0
2013-02-22 13:00:00,22.16,22.16,22.11,22.11,139200.0,18.7895,18.7895,18.7471,18.7471,139200.0
2013-02-22 13:10:00,22.11,22.16,22.11,22.15,130400.0,18.7471,18.7895,18.7471,18.781,130400.0
2013-02-22 13:20:00,22.15,22.15,22.09,22.11,154000.0,18.781,18.781,18.7301,18.7471,154000.0
2013-02-22 13:30:00,22.11,22.15,22.1,22.15,155400.0,18.7471,18.781,18.7386,18.781,155400.0
2013-02-22 13:40:00,22.15,22.16,22.14,22.15,132000.0,18.781,18.7895,18.7725,18.781,132000.0
2013-02-22 13:50:00,22.15,22.16,22.14,22.14,145800.0,18.781,18.7895,18.7725,18.7725,145800.0
2013-02-22 14:00:00,22.15,22.15,22.11,22.11,212200.0,18.781,18.781,18.7471,18.7471,212200.0
2013-02-22 14:10:00,22.12,22.14,22.11,22.11,154200.0,18.7556,18.7725,18.7471,18.7471,154200.0
2013-02-22 14:20:00,22.11,22.13,22.11,22.11,151600.0,18.7471,18.764,18.7471,18.7471,151600.0
2013-02-22 14:30:00,22.11,22.12,22.09,22.1,204600.0,18.7471,18.7556,18.7301,18.7386,204600.0
2013-02-22 14:40:00,22.1,22.13,22.1,22.11,254400.0,18.7386,18.764,18.7386,18.7471,254400.0
2013-02-22 14:50:00,22.11,22.14,22.09,22.09,360600.0,18.7471,18.7725,18.7301,18.7301,360600.0
2013-02-22 15:00:00,22.09,22.13,22.09,22.11,289400.0,18.7301,18.764,18.7301,18.7471,289400.0
2013-02-22 15:10:00,22.11,22.11,22.09,22.11,370600.0,18.7471,18.7471,18.7301,18.7471,370600.0
2013-02-22 15:20:00,22.11,22.11,22.08,22.11,243800.0,18.7471,18.7471,18.7216,18.7471,243800.0
2013-02-22 15:30:00,22.11,22.11,22.09,22.11,310600.0,18.7471,18.7471,18.7301,18.7471,310600.0
2013-02-22 15:40:00,22.11,22.11,22.09,22.11,339000.0,18.7471,18.7471,18.7301,18.7471,339000.0
2013-02-22 15:50:00,22.11,22.12,22.1,22.11,680200.0,18.7471,18.7556,18.7386,18.7471,680200.0
2013-02-25 09:30:00,22.21,22.25,22.11,22.18,466400.0,18.8319,18.8658,18.7471,18.8064,466400.0
2013-02-25 09:40:00,22.18,22.24,22.17,22.24,208800.0,18.8064,18.8573,18.798,18.8573,208800.0
2013-02-25 09:50:00,22.24,22.27,22.21,22.24,199600.0,18.8573,18.8827,18.8319,18.8573,199600.0
2013-02-25 10:00:00,22.24,22.27,22.2,22.2,203400.0,18.8573,18.8827,18.8234,18.8234,203400.0
2013-02-25 10:10:00,22.2,22.23,22.19,22.23,261000.0,18.8234,18.8488,18.8149,18.8488,261000.0
2013-02-25 10:20:00,22.23,22.24,22.13,22.16,257600.0,18.8488,18.8573,18.764,18.7895,257600.0
2013-02-25 10:30:00,22.16,22.18,22.12,22.13,174000.0,18.7895,18.8064,18.7556,18.764,174000.0
2013-02-25 10:40:00,22.14,22.2,22.11,22.17,216600.0,18.7725,18.8234,18.7471,18.798,216600.0
2013-02-25 10:50:00,22.17,22.17,22.13,22.15,171400.0,18.798,18.798,18.764,18.781,171400.0
2013-02-25 11:00:00,22.14,22.17,22.13,22.15,206000.0,18.7725,18.798,18.764,18.781,206000.0
2013-02-25 11:10:00,22.15,22.18,22.13,22.16,213600.0,18.781,18.8064,18.764,18.7895,213600.0
2013-02-25 11:20:00,22.17,22.23,22.16,22.22,162000.0,18.798,18.8488,18.7895,18.8403,162000.0
2013-02-25 11:30:00,22.23,22.23,22.13,22.14,220200.0,18.8488,18.8488,18.764,18.7725,220200.0
2013-02-25 11:40:00,22.14,22.15,22.1,22.11,165600.0,18.7725,18.781,18.7386,18.7471,165600.0
2013-02-25 11:50:00,22.11,22.11,22.05,22.06,265400.0,18.7471,18.7471,18.6962,18.7047,265400.0
2013-02-25 12:00:00,22.07,22.1,22.05,22.08,201000.0,18.7132,18.7386,18.6962,18.7216,201000.0
2013-02-25 12:10:00,22.08,22.11,22.08,22.08,125600.0,18.7216,18.7471,18.7216,18.7216,125600.0
2013-02-25 12:20:00,22.08,22.14,22.06,22.12,97600.0,18.7216,18.7725,18.7047,18.7556,97600.0
2013-02-25 12:30:00,22.11,22.15,22.1,22.14,103600.0,18.7471,18.781,18.7386,18.7725,103600.0
2013-02-25 12:40:00,22.14,22.17,22.12,22.16,93200.0,18.7725,18.798,18.7556,18.7895,93200.0
2013-02-25 12:50:00,22.15,22.17,22.12,22.15,108800.0,18.781,18.798,18.7556,18.781,108800.0
2013-02-25 13:00:00,22.15,22.16,22.1,22.11,98600.0,18.781,18.7895,18.7386,18.7471,98600.0
2013-02-25 13:10:00,22.11,22.13,22.09,22.13,97000.0,18.7471,18.764,18.7301,18.764,97000.0
2013-02-25 13:20:00,22.12,22.12,22.09,22.11,144800.0,18.7556,18.7556,18.7301,18.7471,144800.0
2013-02-25 13:30:00,22.1,22.11,22.05,22.07,129200.0,18.7386,18.7471,18.6962,18.7132,129200.0
2013-02-25 13:40:00,22.07,22.08,22.03,22.05,188400.0,18.7132,18.7216,18.6792,18.6962,188400.0
2013-02-25 13:50:00,22.04,22.05,22.0,22.02,245200.0,18.6877,18.6962,18.6538,18.6708,245200.0
2013-02-25 14:00:00,22.02,22.02,21.97,22.0,276600.0,18.6708,18.6708,18.6284,18.6538,276600.0
2013-02-25 14:10:00,22.0,22.07,21.99,22.05,220800.0,18.6538,18.7132,18.6453,18.6962,220800.0
2013-02-25 14:20:00,22.05,22.05,22.01,22.05,228800.0,18.6962,18.6962,18.6623,18.6962,228800.0
2013-02-25 14:30:00,22.05,22.08,22.02,22.03,173600.0,18.6962,18.7216,18.6708,18.6792,173600.0
2013-02-25 14:40:00,22.03,22.03,21.97,21.99,148400.0,18.6792,18.6792,18.6284,18.6453,148400.0
2013-02-25 14:50:00,21.99,22.03,21.98,22.0,110000.0,18.6453,18.6792,18.6369,18.6538,110000.0
2013-02-25 15:00:00,22.0,22.03,21.99,22.02,129600.0,18.6538,18.6792,18.6453,18.6708,129600.0
2013-02-25 15:10:00,22.02,22.04,21.97,21.97,225800.0,18.6708,18.6877,18.6284,18.6284,225800.0
2013-02-25 15:20:00,21.97,21.99,21.94,21.96,252200.0,18.6284,18.6453,18.6029,18.6199,252200.0
2013-02-25 15:30:00,21.96,21.96,21.92,21.93,197800.0,18.6199,18.6199,18.586,18.5945,197800.0
2013-02-25 15:40:00,21.93,21.95,21.89,21.9,324000.0,18.5945,18.6114,18.5605,18.569,324000.0
2013-02-25 15:50:00,21.89,21.9,21.79,21.79,1050600.0,18.5605,18.569,18.4758,18.4758,1050600.0
2013-02-26 09:30:00,21.81,21.95,21.8,21.83,466400.0,18.4927,18.6114,18.4842,18.5097,466400.0
2013-02-26 09:40:00,21.82,21.9,21.79,21.85,233000.0,18.5012,18.569,18.4758,18.5266,233000.0
2013-02-26 09:50:00,21.85,21.88,21.82,21.86,246800.0,18.5266,18.5521,18.5012,18.5351,246800.0
2013-02-26 10:00:00,21.87,21.96,21.85,21.86,385000.0,18.5436,18.6199,18.5266,18.5351,385000.0
2013-02-26 10:10:00,21.86,21.88,21.83,21.86,238400.0,18.5351,18.5521,18.5097,18.5351,238400.0
2013-02-26 10:20:00,21.85,21.93,21.82,21.9,317200.0,18.5266,18.5945,18.5012,18.569,317200.0
2013-02-26 10:30:00,21.89,21.91,21.86,21.86,278000.0,18.5605,18.5775,18.5351,18.5351,278000.0
2013-02-26 10:40:00,21.86,21.96,21.84,21.95,338000.0,18.5351,18.6199,18.5181,18.6114,338000.0
2013-02-26 10:50:00,21.95,21.95,21.91,21.91,360400.0,18.6114,18.6114,18.5775,18.5775,360400.0
2013-02-26 11:00:00,21.91,21.91,21.8,21.81,226000.0,18.5775,18.5775,18.4842,18.4927,226000.0
2013-02-26 11:10:00,21.81,21.91,21.81,21.88,231200.0,18.4927,18.5775,18.4927,18.5521,231200.0
2013-02-26 11:20:00,21.88,21.92,21.86,21.87,163400.0,18.5521,18.586,18.5351,18.5436,163400.0
2013-02-26 11:30:00,21.88,21.91,21.85,21.86,214400.0,18.5521,18.5775,18.5266,18.5351,214400.0
2013-02-26 11:40:00,21.86,21.89,21.82,21.83,156600.0,18.5351,18.5605,18.5012,18.5097,156600.0
2013-02-26 11:50:00,21.84,21.85,21.8,21.81,177200.0,18.5181,18.5266,18.4842,18.4927,177200.0
2013-02-26 12:00:00,21.81,21.83,21.79,21.82,222400.0,18.4927,18.5097,18.4758,18.5012,222400.0
2013-02-26 12:10:00,21.82,21.84,21.8,21.81,191000.0,18.5012,18.5181,18.4842,18.4927,191000.0
2013-02-26 12:20:00,21.81,21.89,21.81,21.88,131200.0,18.4927,18.5605,18.4927,18.5521,131200.0
2013-02-26 12:30:00,21.88,21.97,21.86,21.96,209400.0,18.5521,18.6284,18.5351,18.6199,209400.0
2013-02-26 12:40:00,21.96,21.96,21.85,21.89,158200.0,18.6199,18.6199,18.5266,18.5605,158200.0
2013-02-26 12:50:00,21.89,21.93,21.87,21.89,115600.0,18.5605,18.5945,18.5436,18.5605,115600.0
2013-02-26 13:00:00,21.88,21.93,21.86,21.86,155000.0,18.5521,18.5945,18.5351,18.5351,155000.0
2013-02-26 13:10:00,21.86,21.87,21.83,21.85,126200.0,18.5351,18.5436,18.5097,18.5266,126200.0
2013-02-26 13:20:00,21.86,21.86,21.81,21.81,221400.0,18.5351,18.5351,18.4927,18.4927,221400.0
2013-02-26 13:30:00,21.81,21.83,21.8,21.8,204800.0,18.4927,18.5097,18.4842,18.4842,204800.0
2013-02-26 13:40:00,21.8,21.86,21.79,21.84,223600.0,18.4842,18.5351,18.4758,18.5181,223600.0
2013-02-26 13:50:00,21.83,21.86,21.81,21.84,196000.0,18.5097,18.5351,18.4927,18.5181,196000.0
2013-02-26 14:00:00,21.84,21.86,21.83,21.84,228600.0,18.5181,18.5351,18.5097,18.5181,228600.0
2013-02-26 14:10:00,21.84,21.85,21.82,21.85,376200.0,18.5181,18.5266,18.5012,18.5266,376200.0
2013-02-26 14:20:00,21.85,21.91,21.84,21.87,179000.0,18.5266,18.5775,18.5181,18.5436,179000.0
2013-02-26 14:30:00,21.87,21.96,21.86,21.9,478000.0,18.5436,18.6199,18.5351,18.569,478000.0
2013-02-26 14:40:00,21.89,21.89,21.82,21.83,313400.0,18.5605,18.5605,18.5012,18.5097,313400.0
2013-02-26 14:50:00,21.83,21.91,21.83,21.9,195000.0,18.5097,18.5775,18.5097,18.569,195000.0
2013-02-26 15:00:00,21.9,21.94,21.89,21.91,305800.0,18.569,18.6029,18.5605,18.5775,305800.0
2013-02-26 15:10:00,21.92,21.93,21.84,21.86,452800.0,18.586,18.5945,18.5181,18.5351,452800.0
2013-02-26 15:20:00,21.86,21.88,21.82,21.88,248200.0,18.5351,18.5521,18.5012,18.5521,248200.0
2013-02-26 15:30:00,21.88,21.89,21.86,21.88,317000.0,18.5521,18.5605,18.5351,18.5521,317000.0
2013-02-26 15:40:00,21.88,21.89,21.84,21.85,426200.0,18.5521,18.5605,18.5181,18.5266,426200.0
2013-02-26 15:50:00,21.85,21.86,21.81,21.85,1222800.0,18.5266,18.5351,18.4927,18.5266,1222800.0
2013-02-27 09:30:00,21.83,22.08,21.83,21.83,533000.0,18.5097,18.7216,18.5097,18.5097,533000.0
2013-02-27 09:40:00,21.84,21.87,21.72,21.72,541800.0,18.5181,18.5436,18.4164,18.4164,541800.0
2013-02-27 09:50:00,21.72,21.86,21.72,21.85,422000.0,18.4164,18.5351,18.4164,18.5266,422000.0
2013-02-27 10:00:00,21.85,21.95,21.83,21.91,355000.0,18.5266,18.6114,18.5097,18.5775,355000.0
2013-02-27 10:10:00,21.91,22.07,21.88,21.95,484800.0,18.5775,18.7132,18.5521,18.6114,484800.0
2013-02-27 10:20:00,21.95,22.11,21.94,22.05,369200.0,18.6114,18.7471,18.6029,18.6962,369200.0
2013-02-27 10:30:00,22.05,22.14,22.05,22.11,247400.0,18.6962,18.7725,18.6962,18.7471,247400.0
2013-02-27 10:40:00,22.11,22.13,22.04,22.06,281400.0,18.7471,18.764,18.6877,18.7047,281400.0
2013-02-27 10:50:00,22.07,22.13,22.01,22.06,324000.0,18.7132,18.764,18.6623,18.7047,324000.0
2013-02-27 11:00:00,22.06,22.17,22.06,22.15,193000.0,18.7047,18.798,18.7047,18.781,193000.0
2013-02-27 11:10:00,22.15,22.17,22.11,22.16,395800.0,18.781,18.798,18.7471,18.7895,395800.0
2013-02-27 11:20:00,22.16,22.22,22.15,22.17,427400.0,18.7895,18.8403,18.781,18.798,427400.0
2013-02-27 11:30:00,22.16,22.17,22.11,22.16,321800.0,18.7895,18.798,18.7471,18.7895,321800.0
2013-02-27 11:40:00,22.17,22.18,22.13,22.14,210800.0,18.798,18.8064,18.764,18.7725,210800.0
2013-02-27 11:50:00,22.15,22.15,22.07,22.09,285000.0,18.781,18.781,18.7132,18.7301,285000.0
2013-02-27 12:00:00,22.1,22.16,22.09,22.14,188400.0,18.7386,18.7895,18.7301,18.7725,188400.0
2013-02-27 12:10:00,22.14,22.19,22.13,22.17,183600.0,18.7725,18.8149,18.764,18.798,183600.0
2013-02-27 12:20:00,22.17,22.21,22.15,22.18,247000.0,18.798,18.8319,18.781,18.8064,247000.0
2013-02-27 12:30:00,22.18,22.2,22.16,22.19,162600.0,18.8064,18.8234,18.7895,18.8149,162600.0
2013-02-27 12:40:00,22.2,22.22,22.18,22.2,153600.0,18.8234,18.8403,18.8064,18.8234,153600.0
2013-02-27 12:50:00,22.2,22.22,22.18,22.2,147800.0,18.8234,18.8403,18.8064,18.8234,147800.0
2013-02-27 13:00:00,22.2,22.21,22.18,22.19,135400.0,18.8234,18.8319,18.8064,18.8149,135400.0
2013-02-27 13:10:00,22.19,22.24,22.16,22.24,225200.0,18.8149,18.8573,18.7895,18.8573,225200.0
2013-02-27 13:20:00,22.23,22.28,22.2,22.28,223400.0,18.8488,18.8912,18.8234,18.8912,223400.0
2013-02-27 13:30:00,22.27,22.3,22.25,22.27,210600.0,18.8827,18.9082,18.8658,18.8827,210600.0
2013-02-27 13:40:00,22.28,22.28,22.23,22.23,155600.0,18.8912,18.8912,18.8488,18.8488,155600.0
2013-02-27 13:50:00,22.23,22.24,22.23,22.23,167600.0,18.8488,18.8573,18.8488,18.8488,167600.0
2013-02-27 14:00:00,22.24,22.26,22.23,22.25,155200.0,18.8573,18.8743,18.8488,18.8658,155200.0
2013-02-27 14:10:00,22.25,22.31,22.25,22.31,196200.0,18.8658,18.9167,18.8658,18.9167,196200.0
2013-02-27 14:20:00,22.31,22.32,22.29,22.29,192000.0,18.9167,18.9251,18.8997,18.8997,192000.0
2013-02-27 14:30:00,22.29,22.32,22.28,22.3,196600.0,18.8997,18.9251,18.8912,18.9082,196600.0
2013-02-27 14:40:00,22.29,22.34,22.28,22.33,147000.0,18.8997,18.9421,18.8912,18.9336,147000.0
2013-02-27 14:50:00,22.32,22.37,22.31,22.36,210200.0,18.9251,18.9675,18.9167,18.9591,210200.0
2013-02-27 15:00:00,22.36,22.4,22.36,22.39,346000.0,18.9591,18.993,18.9591,18.9845,346000.0
2013-02-27 15:10:00,22.39,22.41,22.36,22.41,274800.0,18.9845,19.0014,18.9591,19.0014,274800.0
2013-02-27 15:20:00,22.4,22.43,22.36,22.4,335600.0,18.993,19.0184,18.9591,18.993,335600.0
2013-02-27 15:30:00,22.39,22.41,22.38,22.4,313600.0,18.9845,19.0014,18.976,18.993,313600.0
2013-02-27 15:40:00,22.41,22.41,22.35,22.35,426800.0,19.0014,19.0014,18.9506,18.9506,426800.0
2013-02-27 15:50:00,22.36,22.39,22.35,22.38,824000.0,18.9591,18.9845,18.9506,18.976,824000.0
2013-02-28 09:30:00,22.43,22.55,22.41,22.54,423000.0,19.0184,19.1202,19.0014,19.1117,423000.0
2013-02-28 09:40:00,22.54,22.61,22.53,22.56,374600.0,19.1117,19.171,19.1032,19.1286,374600.0
2013-02-28 09:50:00,22.56,22.58,22.5,22.56,270400.0,19.1286,19.1456,19.0778,19.1286,270400.0
2013-02-28 10:00:00,22.57,22.58,22.5,22.56,227600.0,19.1371,19.1456,19.0778,19.1286,227600.0
2013-02-28 10:10:00,22.55,22.6,22.53,22.58,249200.0,19.1202,19.1625,19.1032,19.1456,249200.0
2013-02-28 10:20:00,22.59,22.59,22.51,22.52,369000.0,19.1541,19.1541,19.0862,19.0947,369000.0
2013-02-28 10:30:00,22.5,22.52,22.45,22.48,350800.0,19.0778,19.0947,19.0354,19.0608,350800.0
2013-02-28 10:40:00,22.48,22.5,22.47,22.48,223600.0,19.0608,19.0778,19.0523,19.0608,223600.0
2013-02-28 10:50:00,22.49,22.54,22.47,22.53,217200.0,19.0693,19.1117,19.0523,19.1032,217200.0
2013-02-28 11:00:00,22.53,22.56,22.5,22.56,230200.0,19.1032,19.1286,19.0778,19.1286,230200.0
2013-02-28 11:10:00,22.55,22.57,22.54,22.55,197400.0,19.1202,19.1371,19.1117,19.1202,197400.0
2013-02-28 11:20:00,22.55,22.55,22.5,22.53,266800.0,19.1202,19.1202,19.0778,19.1032,266800.0
2013-02-28 11:30:00,22.53,22.53,22.5,22.5,167200.0,19.1032,19.1032,19.0778,19.0778,167200.0
2013-02-28 11:40:00,22.5,22.53,22.49,22.52,208000.0,19.0778,19.1032,19.0693,19.0947,208000.0
2013-02-28 11:50:00,22.52,22.54,22.5,22.54,162800.0,19.0947,19.1117,19.0778,19.1117,162800.0
2013-02-28 12:00:00,22.53,22.57,22.53,22.57,159800.0,19.1032,19.1371,19.1032,19.1371,159800.0
2013-02-28 12:10:00,22.56,22.56,22.53,22.56,85600.0,19.1286,19.1286,19.1032,19.1286,85600.0
2013-02-28 12:20:00,22.56,22.59,22.56,22.56,180000.0,19.1286,19.1541,19.1286,19.1286,180000.0
2013-02-28 12:30:00,22.56,22.61,22.55,22.61,260400.0,19.1286,19.171,19.1202,19.171,260400.0
2013-02-28 12:40:00,22.6,22.61,22.6,22.6,181400.0,19.1625,19.171,19.1625,19.1625,181400.0
2013-02-28 12:50:00,22.6,22.6,22.57,22.58,135000.0,19.1625,19.1625,19.1371,19.1456,135000.0
2013-02-28 13:00:00,22.58,22.61,22.57,22.6,190000.0,19.1456,19.171,19.1371,19.1625,190000.0
2013-02-28 13:10:00,22.6,22.61,22.59,22.61,280200.0,19.1625,19.171,19.1541,19.171,280200.0
2013-02-28 13:20:00,22.61,22.68,22.61,22.68,238800.0,19.171,19.2304,19.171,19.2304,238800.0
2013-02-28 13:30:00,22.68,22.68,22.64,22.65,217200.0,19.2304,19.2304,19.1965,19.2049,217200.0
2013-02-28 13:40:00,22.65,22.67,22.62,22.66,183400.0,19.2049,19.2219,19.1795,19.2134,183400.0
2013-02-28 13:50:00,22.67,22.67,22.64,22.67,313400.0,19.2219,19.2219,19.1965,19.2219,313400.0
2013-02-28 14:00:00,22.67,22.68,22.65,22.68,244200.0,19.2219,19.2304,19.2049,19.2304,244200.0
2013-02-28 14:10:00,22.68,22.72,22.67,22.71,265800.0,19.2304,19.2643,19.2219,19.2558,265800.0
2013-02-28 14:20:00,22.71,22.71,22.68,22.7,268600.0,19.2558,19.2558,19.2304,19.2473,268600.0
2013-02-28 14:30:00,22.7,22.71,22.65,22.67,338600.0,19.2473,19.2558,19.2049,19.2219,338600.0
2013-02-28 14:40:00,22.67,22.67,22.62,22.64,257200.0,19.2219,19.2219,19.1795,19.1965,257200.0
2013-02-28 14:50:00,22.64,22.65,22.61,22.63,225000.0,19.1965,19.2049,19.171,19.188,225000.0
2013-02-28 15:00:00,22.63,22.65,22.62,22.64,215000.0,19.188,19.2049,19.1795,19.1965,215000.0
2013-02-28 15:10:00,22.64,22.64,22.61,22.63,709800.0,19.1965,19.1965,19.171,19.188,709800.0
2013-02-28 15:20:00,22.63,22.63,22.6,22.62,885800.0,19.188,19.188,19.1625,19.1795,885800.0
2013-02-28 15:30:00,22.61,22.64,22.61,22.63,774400.0,19.171,19.1965,19.171,19.188,774400.0
2013-02-28 15:40:00,22.63,22.64,22.6,22.61,480000.0,19.188,19.1965,19.1625,19.171,480000.0
2013-02-28 15:50:00,22.61,22.61,22.47,22.49,1751600.0,19.171,19.171,19.0523,19.0693,1751600.0
2013-03-01 09:30:00,22.43,22.47,22.38,22.46,599200.0,19.0184,19.0523,18.976,19.0438,599200.0
2013-03-01 09:40:00,22.45,22.59,22.42,22.59,418200.0,19.0354,19.1541,19.0099,19.1541,418200.0
2013-03-01 09:50:00,22.59,22.6,22.51,22.53,304400.0,19.1541,19.1625,19.0862,19.1032,304400.0
2013-03-01 10:00:00,22.53,22.57,22.5,22.56,535200.0,19.1032,19.1371,19.0778,19.1286,535200.0
2013-03-01 10:10:00,22.55,22.55,22.47,22.47,310400.0,19.1202,19.1202,19.0523,19.0523,310400.0
2013-03-01 10:20:00,22.46,22.48,22.43,22.47,374000.0,19.0438,19.0608,19.0184,19.0523,374000.0
2013-03-01 10:30:00,22.47,22.49,22.45,22.47,419000.0,19.0523,19.0693,19.0354,19.0523,419000.0
2013-03-01 10:40:00,22.47,22.53,22.47,22.49,253400.0,19.0523,19.1032,19.0523,19.0693,253400.0
2013-03-01 10:50:00,22.49,22.53,22.49,22.52,319000.0,19.0693,19.1032,19.0693,19.0947,319000.0
2013-03-01 11:00:00,22.52,22.52,22.49,22.5,168400.0,19.0947,19.0947,19.0693,19.0778,168400.0
2013-03-01 11:10:00,22.5,22.52,22.45,22.46,340600.0,19.0778,19.0947,19.0354,19.0438,340600.0
2013-03-01 11:20:00,22.46,22.52,22.45,22.49,385400.0,19.0438,19.0947,19.0354,19.0693,385400.0
2013-03-01 11:30:00,22.49,22.5,22.46,22.48,221400.0,19.0693,19.0778,19.0438,19.0608,221400.0
2013-03-01 11:40:00,22.48,22.49,22.43,22.46,336000.0,19.0608,19.0693,19.0184,19.0438,336000.0
2013-03-01 11:50:00,22.45,22.52,22.45,22.52,335000.0,19.0354,19.0947,19.0354,19.0947,335000.0
2013-03-01 12:00:00,22.52,22.54,22.49,22.49,213400.0,19.0947,19.1117,19.0693,19.0693,213400.0
2013-03-01 12:10:00,22.5,22.5,22.49,22.49,226200.0,19.0778,19.0778,19.0693,19.0693,226200.0
2013-03-01 12:20:00,22.49,22.51,22.47,22.49,191400.0,19.0693,19.0862,19.0523,19.0693,191400.0
2013-03-01 12:30:00,22.49,22.52,22.49,22.51,204600.0,19.0693,19.0947,19.0693,19.0862,204600.0
2013-03-01 12:40:00,22.51,22.53,22.5,22.52,202600.0,19.0862,19.1032,19.0778,19.0947,202600.0
2013-03-01 12:50:00,22.52,22.54,22.5,22.53,157200.0,19.0947,19.1117,19.0778,19.1032,157200.0
2013-03-01 13:00:00,22.52,22.53,22.45,22.46,225800.0,19.0947,19.1032,19.0354,19.0438,225800.0
2013-03-01 13:10:00,22.46,22.54,22.46,22.51,246200.0,19.0438,19.1117,19.0438,19.0862,246200.0
2013-03-01 13:20:00,22.5,22.51,22.45,22.47,134800.0,19.0778,19.0862,19.0354,19.0523,134800.0
2013-03-01 13:30:00,22.47,22.51,22.46,22.5,163600.0,19.0523,19.0862,19.0438,19.0778,163600.0
2013-03-01 13:40:00,22.5,22.51,22.46,22.48,154400.0,19.0778,19.0862,19.0438,19.0608,154400.0
2013-03-01 13:50:00,22.48,22.5,22.47,22.49,174200.0,19.0608,19.0778,19.0523,19.0693,174200.0
2013-03-01 14:00:00,22.49,22.5,22.49,22.49,205200.0,19.0693,19.0778,19.0693,19.0693,205200.0
2013-03-01 14:10:00,22.49,22.5,22.48,22.5,189400.0,19.0693,19.0778,19.0608,19.0778,189400.0
2013-03-01 14:20:00,22.49,22.5,22.46,22.48,304400.0,19.0693,19.0778,19.0438,19.0608,304400.0
2013-03-01 14:30:00,22.48,22.49,22.43,22.46,393200.0,19.0608,19.0693,19.0184,19.0438,393200.0
2013-03-01 14:40:00,22.46,22.47,22.42,22.44,714800.0,19.0438,19.0523,19.0099,19.0269,714800.0
2013-03-01 14:50:00,22.43,22.45,22.42,22.45,276400.0,19.0184,19.0354,19.0099,19.0354,276400.0
2013-03-01 15:00:00,22.45,22.49,22.43,22.47,355600.0,19.0354,19.0693,19.0184,19.0523,355600.0
2013-03-01 15:10:00,22.48,22.5,22.47,22.5,359800.0,19.0608,19.0778,19.0523,19.0778,359800.0
2013-03-01 15:20:00,22.49,22.5,22.47,22.48,240200.0,19.0693,19.0778,19.0523,19.0608,240200.0
2013-03-01 15:30:00,22.47,22.48,22.44,22.47,318200.0,19.0523,19.0608,19.0269,19.0523,318200.0
2013-03-01 15:40:00,22.47,22.47,22.41,22.45,556200.0,19.0523,19.0523,19.0014,19.0354,556200.0
2013-03-01 15:50:00,22.45,22.5,22.44,22.49,898000.0,19.0354,19.0778,19.0269,19.0693,898000.0
2013-03-04 09:30:00,22.51,22.65,22.46,22.61,295600.0,19.0862,19.2049,19.0438,19.171,295600.0
2013-03-04 09:40:00,22.63,22.66,22.61,22.64,290000.0,19.188,19.2134,19.171,19.1965,290000.0
2013-03-04 09:50:00,22.63,22.72,22.63,22.69,147400.0,19.188,19.2643,19.188,19.2389,147400.0
2013-03-04 10:00:00,22.68,22.71,22.65,22.69,161400.0,19.2304,19.2558,19.2049,19.2389,161400.0
2013-03-04 10:10:00,22.68,22.7,22.65,22.7,147800.0,19.2304,19.2473,19.2049,19.2473,147800.0
2013-03-04 10:20:00,22.7,22.71,22.65,22.66,214600.0,19.2473,19.2558,19.2049,19.2134,214600.0
2013-03-04 10:30:00,22.66,22.67,22.62,22.64,164800.0,19.2134,19.2219,19.1795,19.1965,164800.0
2013-03-04 10:40:00,22.64,22.67,22.64,22.66,178600.0,19.1965,19.2219,19.1965,19.2134,178600.0
2013-03-04 10:50:00,22.67,22.68,22.61,22.62,204400.0,19.2219,19.2304,19.171,19.1795,204400.0
2013-03-04 11:00:00,22.62,22.63,22.58,22.58,102600.0,19.1795,19.188,19.1456,19.1456,102600.0
2013-03-04 11:10:00,22.58,22.66,22.57,22.66,225600.0,19.1456,19.2134,19.1371,19.2134,225600.0
2013-03-04 11:20:00,22.66,22.67,22.61,22.63,288600.0,19.2134,19.2219,19.171,19.188,288600.0
2013-03-04 11:30:00,22.63,22.65,22.58,22.6,142400.0,19.188,19.2049,19.1456,19.1625,142400.0
2013-03-04 11:40:00,22.6,22.61,22.58,22.59,94800.0,19.1625,19.171,19.1456,19.1541,94800.0
2013-03-04 11:50:00,22.59,22.6,22.57,22.57,236800.0,19.1541,19.1625,19.1371,19.1371,236800.0
2013-03-04 12:00:00,22.58,22.58,22.56,22.56,62200.0,19.1456,19.1456,19.1286,19.1286,62200.0
2013-03-04 12:10:00,22.55,22.58,22.55,22.56,110200.0,19.1202,19.1456,19.1202,19.1286,110200.0
2013-03-04 12:20:00,22.56,22.57,22.51,22.51,91400.0,19.1286,19.1371,19.0862,19.0862,91400.0
2013-03-04 12:30:00,22.5,22.52,22.48,22.49,131800.0,19.0778,19.0947,19.0608,19.0693,131800.0
2013-03-04 12:40:00,22.49,22.52,22.49,22.51,83200.0,19.0693,19.0947,19.0693,19.0862,83200.0
2013-03-04 12:50:00,22.5,22.52,22.48,22.5,96000.0,19.0778,19.0947,19.0608,19.0778,96000.0
2013-03-04 13:00:00,22.49,22.51,22.47,22.49,130000.0,19.0693,19.0862,19.0523,19.0693,130000.0
2013-03-04 13:10:00,22.48,22.5,22.47,22.47,172400.0,19.0608,19.0778,19.0523,19.0523,172400.0
2013-03-04 13:20:00,22.47,22.55,22.47,22.54,115200.0,19.0523,19.1202,19.0523,19.1117,115200.0
2013-03-04 13:30:00,22.55,22.56,22.52,22.54,175600.0,19.1202,19.1286,19.0947,19.1117,175600.0
2013-03-04 13:40:00,22.54,22.55,22.52,22.53,123800.0,19.1117,19.1202,19.0947,19.1032,123800.0
2013-03-04 13:50:00,22.53,22.55,22.52,22.54,152000.0,19.1032,19.1202,19.0947,19.1117,152000.0
2013-03-04 14:00:00,22.54,22.57,22.53,22.57,123800.0,19.1117,19.1371,19.1032,19.1371,123800.0
2013-03-04 14:10:00,22.56,22.58,22.54,22.55,93600.0,19.1286,19.1456,19.1117,19.1202,93600.0
2013-03-04 14:20:00,22.55,22.58,22.53,22.57,156800.0,19.1202,19.1456,19.1032,19.1371,156800.0
2013-03-04 14:30:00,22.57,22.6,22.57,22.58,127800.0,19.1371,19.1625,19.1371,19.1456,127800.0
2013-03-04 14:40:00,22.58,22.61,22.56,22.61,121600.0,19.1456,19.171,19.1286,19.171,121600.0
2013-03-04 14:50:00,22.61,22.64,22.61,22.61,125800.0,19.171,19.1965,19.171,19.171,125800.0
2013-03-04 15:00:00,22.61,22.62,22.58,22.59,185800.0,19.171,19.1795,19.1456,19.1541,185800.0
2013-03-04 15:10:00,22.59,22.6,22.58,22.58,163400.0,19.1541,19.1625,19.1456,19.1456,163400.0
2013-03-04 15:20:00,22.58,22.59,22.57,22.59,144000.0,19.1456,19.1541,19.1371,19.1541,144000.0
2013-03-04 15:30:00,22.59,22.6,22.58,22.59,195800.0,19.1541,19.1625,19.1456,19.1541,195800.0
2013-03-04 15:40:00,22.6,22.6,22.57,22.59,264000.0,19.1625,19.1625,19.1371,19.1541,264000.0
2013-03-04 15:50:00,22.59,22.61,22.58,22.61,656400.0,19.1541,19.171,19.1456,19.171,656400.0
2013-03-05 09:30:00,22.65,22.67,22.51,22.54,271800.0,19.2049,19.2219,19.0862,19.1117,271800.0
2013-03-05 09:40:00,22.54,22.57,22.5,22.56,207800.0,19.1117,19.1371,19.0778,19.1286,207800.0
2013-03-05 09:50:00,22.56,22.63,22.56,22.62,320600.0,19.1286,19.188,19.1286,19.1795,320600.0
2013-03-05 10:00:00,22.62,22.66,22.59,22.65,311800.0,19.1795,19.2134,19.1541,19.2049,311800.0
2013-03-05 10:10:00,22.65,22.65,22.61,22.62,180200.0,19.2049,19.2049,19.171,19.1795,180200.0
2013-03-05 10:20:00,22.63,22.66,22.61,22.63,133000.0,19.188,19.2134,19.171,19.188,133000.0
2013-03-05 10:30:00,22.63,22.63,22.61,22.61,194600.0,19.188,19.188,19.171,19.171,194600.0
2013-03-05 10:40:00,22.61,22.66,22.59,22.65,235400.0,19.171,19.2134,19.1541,19.2049,235400.0
2013-03-05 10:50:00,22.65,22.66,22.61,22.61,160400.0,19.2049,19.2134,19.171,19.171,160400.0
2013-03-05 11:00:00,22.61,22.65,22.61,22.65,171600.0,19.171,19.2049,19.171,19.2049,171600.0
2013-03-05 11:10:00,22.64,22.68,22.64,22.68,168600.0,19.1965,19.2304,19.1965,19.2304,168600.0
2013-03-05 11:20:00,22.67,22.67,22.65,22.67,208400.0,19.2219,19.2219,19.2049,19.2219,208400.0
2013-03-05 11:30:00,22.68,22.68,22.65,22.67,96400.0,19.2304,19.2304,19.2049,19.2219,96400.0
2013-03-05 11:40:00,22.66,22.68,22.65,22.68,142200.0,19.2134,19.2304,19.2049,19.2304,142200.0
2013-03-05 11:50:00,22.68,22.69,22.67,22.67,79200.0,19.2304,19.2389,19.2219,19.2219,79200.0
2013-03-05 12:00:00,22.67,22.68,22.65,22.66,95600.0,19.2219,19.2304,19.2049,19.2134,95600.0
2013-03-05 12:10:00,22.65,22.68,22.65,22.66,96600.0,19.2049,19.2304,19.2049,19.2134,96600.0
2013-03-05 12:20:00,22.66,22.68,22.65,22.68,79200.0,19.2134,19.2304,19.2049,19.2304,79200.0
2013-03-05 12:30:00,22.68,22.68,22.66,22.66,97600.0,19.2304,19.2304,19.2134,19.2134,97600.0
2013-03-05 12:40:00,22.66,22.66,22.61,22.61,90600.0,19.2134,19.2134,19.171,19.171,90600.0
2013-03-05 12:50:00,22.62,22.63,22.59,22.6,118400.0,19.1795,19.188,19.1541,19.1625,118400.0
2013-03-05 13:00:00,22.61,22.63,22.6,22.6,147200.0,19.171,19.188,19.1625,19.1625,147200.0
2013-03-05 13:10:00,22.6,22.61,22.6,22.61,109600.0,19.1625,19.171,19.1625,19.171,109600.0
2013-03-05 13:20:00,22.6,22.64,22.6,22.61,156200.0,19.1625,19.1965,19.1625,19.171,156200.0
2013-03-05 13:30:00,22.61,22.65,22.61,22.64,168000.0,19.171,19.2049,19.171,19.1965,168000.0
2013-03-05 13:40:00,22.64,22.65,22.62,22.63,128000.0,19.1965,19.2049,19.1795,19.188,128000.0
2013-03-05 13:50:00,22.62,22.63,22.61,22.62,116800.0,19.1795,19.188,19.171,19.1795,116800.0
2013-03-05 14:00:00,22.63,22.64,22.62,22.63,179600.0,19.188,19.1965,19.1795,19.188,179600.0
2013-03-05 14:10:00,22.63,22.65,22.63,22.65,196800.0,19.188,19.2049,19.188,19.2049,196800.0
2013-03-05 14:20:00,22.65,22.66,22.61,22.61,142600.0,19.2049,19.2134,19.171,19.171,142600.0
2013-03-05 14:30:00,22.61,22.64,22.61,22.63,157400.0,19.171,19.1965,19.171,19.188,157400.0
2013-03-05 14:40:00,22.63,22.63,22.61,22.63,136400.0,19.188,19.188,19.171,19.188,136400.0
2013-03-05 14:50:00,22.63,22.63,22.59,22.6,169400.0,19.188,19.188,19.1541,19.1625,169400.0
2013-03-05 15:00:00,22.6,22.63,22.59,22.61,229400.0,19.1625,19.188,19.1541,19.171,229400.0
2013-03-05 15:10:00,22.61,22.63,22.6,22.61,174400.0,19.171,19.188,19.1625,19.171,174400.0
2013-03-05 15:20:00,22.61,22.62,22.58,22.59,200200.0,19.171,19.1795,19.1456,19.1541,200200.0
2013-03-05 15:30:00,22.59,22.61,22.58,22.6,231400.0,19.1541,19.171,19.1456,19.1625,231400.0
2013-03-05 15:40:00,22.6,22.61,22.58,22.58,276000.0,19.1625,19.171,19.1456,19.1456,276000.0
2013-03-05 15:50:00,22.58,22.6,22.56,22.6,531800.0,19.1456,19.1625,19.1286,19.1625,531800.0
2013-03-06 09:30:00,22.6,22.64,22.55,22.58,326000.0,19.1625,19.1965,19.1202,19.1456,326000.0
2013-03-06 09:40:00,22.58,22.61,22.55,22.61,229400.0,19.1456,19.171,19.1202,19.171,229400.0
2013-03-06 09:50:00,22.61,22.65,22.61,22.65,175200.0,19.171,19.2049,19.171,19.2049,175200.0
2013-03-06 10:00:00,22.65,22.65,22.61,22.63,147400.0,19.2049,19.2049,19.171,19.188,147400.0
2013-03-06 10:10:00,22.63,22.7,22.63,22.67,172800.0,19.188,19.2473,19.188,19.2219,172800.0
2013-03-06 10:20:00,22.67,22.68,22.65,22.68,145400.0,19.2219,19.2304,19.2049,19.2304,145400.0
2013-03-06 10:30:00,22.67,22.68,22.64,22.66,190200.0,19.2219,19.2304,19.1965,19.2134,190200.0
2013-03-06 10:40:00,22.65,22.68,22.62,22.64,122200.0,19.2049,19.2304,19.1795,19.1965,122200.0
2013-03-06 10:50:00,22.64,22.65,22.61,22.61,93800.0,19.1965,19.2049,19.171,19.171,93800.0
2013-03-06 11:00:00,22.61,22.61,22.57,22.59,164000.0,19.171,19.171,19.1371,19.1541,164000.0
2013-03-06 11:10:00,22.59,22.61,22.58,22.6,175200.0,19.1541,19.171,19.1456,19.1625,175200.0
2013-03-06 11:20:00,22.6,22.61,22.58,22.59,98000.0,19.1625,19.171,19.1456,19.1541,98000.0
2013-03-06 11:30:00,22.59,22.6,22.55,22.57,156000.0,19.1541,19.1625,19.1202,19.1371,156000.0
2013-03-06 11:40:00,22.57,22.58,22.55,22.57,376200.0,19.1371,19.1456,19.1202,19.1371,376200.0
2013-03-06 11:50:00,22.57,22.59,22.55,22.58,360200.0,19.1371,19.1541,19.1202,19.1456,360200.0
2013-03-06 12:00:00,22.59,22.6,22.53,22.54,182200.0,19.1541,19.1625,19.1032,19.1117,182200.0
2013-03-06 12:10:00,22.53,22.57,22.53,22.56,136400.0,19.1032,19.1371,19.1032,19.1286,136400.0
2013-03-06 12:20:00,22.56,22.57,22.53,22.54,98400.0,19.1286,19.1371,19.1032,19.1117,98400.0
2013-03-06 12:30:00,22.54,22.55,22.52,22.54,192200.0,19.1117,19.1202,19.0947,19.1117,192200.0
2013-03-06 12:40:00,22.54,22.57,22.54,22.56,80600.0,19.1117,19.1371,19.1117,19.1286,80600.0
2013-03-06 12:50:00,22.56,22.57,22.51,22.52,92600.0,19.1286,19.1371,19.0862,19.0947,92600.0
2013-03-06 13:00:00,22.52,22.53,22.5,22.52,163400.0,19.0947,19.1032,19.0778,19.0947,163400.0
2013-03-06 13:10:00,22.52,22.52,22.49,22.5,210600.0,19.0947,19.0947,19.0693,19.0778,210600.0
2013-03-06 13:20:00,22.5,22.53,22.5,22.53,122000.0,19.0778,19.1032,19.0778,19.1032,122000.0
2013-03-06 13:30:00,22.53,22.53,22.5,22.53,105200.0,19.1032,19.1032,19.0778,19.1032,105200.0
2013-03-06 13:40:00,22.53,22.53,22.51,22.51,115000.0,19.1032,19.1032,19.0862,19.0862,115000.0
2013-03-06 13:50:00,22.5,22.52,22.5,22.52,96200.0,19.0778,19.0947,19.0778,19.0947,96200.0
2013-03-06 14:00:00,22.52,22.53,22.5,22.52,159000.0,19.0947,19.1032,19.0778,19.0947,159000.0
2013-03-06 14:10:00,22.52,22.52,22.5,22.5,171400.0,19.0947,19.0947,19.0778,19.0778,171400.0
2013-03-06 14:20:00,22.5,22.52,22.5,22.5,105000.0,19.0778,19.0947,19.0778,19.0778,105000.0
2013-03-06 14:30:00,22.5,22.54,22.5,22.52,131200.0,19.0778,19.1117,19.0778,19.0947,131200.0
2013-03-06 14:40:00,22.52,22.52,22.5,22.52,147600.0,19.0947,19.0947,19.0778,19.0947,147600.0
2013-03-06 14:50:00,22.52,22.52,22.5,22.5,114000.0,19.0947,19.0947,19.0778,19.0778,114000.0
2013-03-06 15:00:00,22.5,22.52,22.5,22.5,280000.0,19.0778,19.0947,19.0778,19.0778,280000.0
2013-03-06 15:10:00,22.5,22.53,22.5,22.5,135800.0,19.0778,19.1032,19.0778,19.0778,135800.0
2013-03-06 15:20:00,22.51,22.52,22.5,22.51,156200.0,19.0862,19.0947,19.0778,19.0862,156200.0
2013-03-06 15:30:00,22.5,22.5,22.43,22.46,402800.0,19.0778,19.0778,19.0184,19.0438,402800.0
2013-03-06 15:40:00,22.46,22.47,22.43,22.46,342800.0,19.0438,19.0523,19.0184,19.0438,342800.0
2013-03-06 15:50:00,22.46,22.48,22.45,22.48,748200.0,19.0438,19.0608,19.0354,19.0608,748200.0
2013-03-07 09:30:00,22.56,22.63,22.48,22.5,561400.0,19.1286,19.188,19.0608,19.0778,561400.0
2013-03-07 09:40:00,22.5,22.56,22.47,22.55,217200.0,19.0778,19.1286,19.0523,19.1202,217200.0
2013-03-07 09:50:00,22.55,22.56,22.5,22.52,194400.0,19.1202,19.1286,19.0778,19.0947,194400.0
2013-03-07 10:00:00,22.52,22.52,22.43,22.48,219400.0,19.0947,19.0947,19.0184,19.0608,219400.0
2013-03-07 10:10:00,22.49,22.51,22.46,22.47,179800.0,19.0693,19.0862,19.0438,19.0523,179800.0
2013-03-07 10:20:00,22.47,22.49,22.43,22.47,222800.0,19.0523,19.0693,19.0184,19.0523,222800.0
2013-03-07 10:30:00,22.47,22.48,22.38,22.38,273800.0,19.0523,19.0608,18.976,18.976,273800.0
2013-03-07 10:40:00,22.38,22.4,22.34,22.39,333200.0,18.976,18.993,18.9421,18.9845,333200.0
2013-03-07 10:50:00,22.38,22.38,22.3,22.36,637200.0,18.976,18.976,18.9082,18.9591,637200.0
2013-03-07 11:00:00,22.36,22.39,22.33,22.38,307200.0,18.9591,18.9845,18.9336,18.976,307200.0
2013-03-07 11:10:00,22.38,22.41,22.35,22.37,197400.0,18.976,19.0014,18.9506,18.9675,197400.0
2013-03-07 11:20:00,22.37,22.43,22.36,22.43,267800.0,18.9675,19.0184,18.9591,19.0184,267800.0
2013-03-07 11:30:00,22.43,22.45,22.41,22.42,174600.0,19.0184,19.0354,19.0014,19.0099,174600.0
2013-03-07 11:40:00,22.41,22.44,22.41,22.43,113000.0,19.0014,19.0269,19.0014,19.0184,113000.0
2013-03-07 11:50:00,22.43,22.46,22.42,22.42,186400.0,19.0184,19.0438,19.0099,19.0099,186400.0
2013-03-07 12:00:00,22.43,22.43,22.37,22.38,111600.0,19.0184,19.0184,18.9675,18.976,111600.0
2013-03-07 12:10:00,22.39,22.4,22.36,22.4,135000.0,18.9845,18.993,18.9591,18.993,135000.0
2013-03-07 12:20:00,22.4,22.44,22.4,22.43,135800.0,18.993,19.0269,18.993,19.0184,135800.0
2013-03-07 12:30:00,22.43,22.45,22.39,22.39,85600.0,19.0184,19.0354,18.9845,18.9845,85600.0
2013-03-07 12:40:00,22.39,22.41,22.37,22.4,131800.0,18.9845,19.0014,18.9675,18.993,131800.0
2013-03-07 12:50:00,22.4,22.4,22.37,22.39,117000.0,18.993,18.993,18.9675,18.9845,117000.0
2013-03-07 13:00:00,22.39,22.41,22.38,22.38,136800.0,18.9845,19.0014,18.976,18.976,136800.0
2013-03-07 13:10:00,22.38,22.39,22.36,22.36,121400.0,18.976,18.9845,18.9591,18.9591,121400.0
2013-03-07 13:20:00,22.36,22.36,22.3,22.33,202400.0,18.9591,18.9591,18.9082,18.9336,202400.0
2013-03-07 13:30:00,22.33,22.33,22.28,22.3,313600.0,18.9336,18.9336,18.8912,18.9082,313600.0
2013-03-07 13:40:00,22.3,22.33,22.29,22.33,299800.0,18.9082,18.9336,18.8997,18.9336,299800.0
2013-03-07 13:50:00,22.32,22.33,22.31,22.33,91800.0,18.9251,18.9336,18.9167,18.9336,91800.0
2013-03-07 14:00:00,22.33,22.35,22.31,22.33,150200.0,18.9336,18.9506,18.9167,18.9336,150200.0
2013-03-07 14:10:00,22.33,22.34,22.32,22.33,92800.0,18.9336,18.9421,18.9251,18.9336,92800.0
2013-03-07 14:20:00,22.34,22.35,22.32,22.33,91600.0,18.9421,18.9506,18.9251,18.9336,91600.0
2013-03-07 14:30:00,22.34,22.35,22.32,22.32,124800.0,18.9421,18.9506,18.9251,18.9251,124800.0
2013-03-07 14:40:00,22.32,22.33,22.3,22.32,123000.0,18.9251,18.9336,18.9082,18.9251,123000.0
2013-03-07 14:50:00,22.32,22.35,22.31,22.32,132400.0,18.9251,18.9506,18.9167,18.9251,132400.0
2013-03-07 15:00:00,22.32,22.34,22.31,22.33,210800.0,18.9251,18.9421,18.9167,18.9336,210800.0
2013-03-07 15:10:00,22.33,22.35,22.31,22.33,177800.0,18.9336,18.9506,18.9167,18.9336,177800.0
2013-03-07 15:20:00,22.33,22.33,22.3,22.32,184400.0,18.9336,18.9336,18.9082,18.9251,184400.0
2013-03-07 15:30:00,22.32,22.34,22.31,22.34,171000.0,18.9251,18.9421,18.9167,18.9421,171000.0
2013-03-07 15:40:00,22.34,22.34,22.29,22.31,303400.0,18.9421,18.9421,18.8997,18.9167,303400.0
2013-03-07 15:50:00,22.31,22.33,22.3,22.32,408800.0,18.9167,18.9336,18.9082,18.9251,408800.0
2013-03-08 09:30:00,22.39,22.5,22.36,22.38,246800.0,18.9845,19.0778,18.9591,18.976,246800.0
2013-03-08 09:40:00,22.38,22.42,22.33,22.36,259600.0,18.976,19.0099,18.9336,18.9591,259600.0
2013-03-08 09:50:00,22.36,22.38,22.29,22.31,185400.0,18.9591,18.976,18.8997,18.9167,185400.0
2013-03-08 10:00:00,22.3,22.33,22.28,22.32,306800.0,18.9082,18.9336,18.8912,18.9251,306800.0
2013-03-08 10:10:00,22.33,22.33,22.27,22.3,194400.0,18.9336,18.9336,18.8827,18.9082,194400.0
2013-03-08 10:20:00,22.3,22.34,22.29,22.33,234200.0,18.9082,18.9421,18.8997,18.9336,234200.0
2013-03-08 10:30:00,22.33,22.36,22.33,22.36,151000.0,18.9336,18.9591,18.9336,18.9591,151000.0
2013-03-08 10:40:00,22.36,22.4,22.35,22.36,155000.0,18.9591,18.993,18.9506,18.9591,155000.0
2013-03-08 10:50:00,22.36,22.39,22.33,22.34,103000.0,18.9591,18.9845,18.9336,18.9421,103000.0
2013-03-08 11:00:00,22.34,22.39,22.32,22.39,79600.0,18.9421,18.9845,18.9251,18.9845,79600.0
2013-03-08 11:10:00,22.39,22.4,22.36,22.39,161600.0,18.9845,18.993,18.9591,18.9845,161600.0
2013-03-08 11:20:00,22.39,22.41,22.38,22.38,108400.0,18.9845,19.0014,18.976,18.976,108400.0
2013-03-08 11:30:00,22.39,22.42,22.37,22.38,123800.0,18.9845,19.0099,18.9675,18.976,123800.0
2013-03-08 11:40:00,22.38,22.39,22.36,22.38,155400.0,18.976,18.9845,18.9591,18.976,155400.0
2013-03-08 11:50:00,22.38,22.39,22.35,22.38,122000.0,18.976,18.9845,18.9506,18.976,122000.0
2013-03-08 12:00:00,22.38,22.42,22.37,22.41,134600.0,18.976,19.0099,18.9675,19.0014,134600.0
2013-03-08 12:10:00,22.41,22.41,22.38,22.39,116200.0,19.0014,19.0014,18.976,18.9845,116200.0
2013-03-08 12:20:00,22.4,22.41,22.37,22.38,95800.0,18.993,19.0014,18.9675,18.976,95800.0
2013-03-08 12:30:00,22.38,22.38,22.35,22.36,76600.0,18.976,18.976,18.9506,18.9591,76600.0
2013-03-08 12:40:00,22.36,22.38,22.35,22.36,102000.0,18.9591,18.976,18.9506,18.9591,102000.0
2013-03-08 12:50:00,22.36,22.38,22.36,22.37,58000.0,18.9591,18.976,18.9591,18.9675,58000.0
2013-03-08 13:00:00,22.37,22.38,22.36,22.38,87400.0,18.9675,18.976,18.9591,18.976,87400.0
2013-03-08 13:10:00,22.37,22.4,22.37,22.38,122400.0,18.9675,18.993,18.9675,18.976,122400.0
2013-03-08 13:20:00,22.38,22.39,22.35,22.36,111400.0,18.976,18.9845,18.9506,18.9591,111400.0
2013-03-08 13:30:00,22.36,22.4,22.36,22.4,75600.0,18.9591,18.993,18.9591,18.993,75600.0
2013-03-08 13:40:00,22.4,22.4,22.36,22.39,87600.0,18.993,18.993,18.9591,18.9845,87600.0
2013-03-08 13:50:00,22.39,22.39,22.38,22.38,86800.0,18.9845,18.9845,18.976,18.976,86800.0
2013-03-08 14:00:00,22.38,22.4,22.38,22.39,87800.0,18.976,18.993,18.976,18.9845,87800.0
2013-03-08 14:10:00,22.39,22.41,22.36,22.4,116400.0,18.9845,19.0014,18.9591,18.993,116400.0
2013-03-08 14:20:00,22.4,22.41,22.39,22.4,100200.0,18.993,19.0014,18.9845,18.993,100200.0
2013-03-08 14:30:00,22.39,22.41,22.39,22.41,111600.0,18.9845,19.0014,18.9845,19.0014,111600.0
2013-03-08 14:40:00,22.42,22.43,22.41,22.42,109800.0,19.0099,19.0184,19.0014,19.0099,109800.0
2013-03-08 14:50:00,22.42,22.43,22.41,22.43,128600.0,19.0099,19.0184,19.0014,19.0184,128600.0
2013-03-08 15:00:00,22.43,22.43,22.42,22.43,251800.0,19.0184,19.0184,19.0099,19.0184,251800.0
2013-03-08 15:10:00,22.43,22.43,22.42,22.43,191200.0,19.0184,19.0184,19.0099,19.0184,191200.0
2013-03-08 15:20:00,22.43,22.45,22.43,22.43,153600.0,19.0184,19.0354,19.0184,19.0184,153600.0
2013-03-08 15:30:00,22.43,22.44,22.42,22.44,193800.0,19.0184,19.0269,19.0099,19.0269,193800.0
2013-03-08 15:40:00,22.43,22.46,22.43,22.45,228000.0,19.0184,19.0438,19.0184,19.0354,228000.0
2013-03-08 15:50:00,22.46,22.47,22.43,22.45,601200.0,19.0438,19.0523,19.0184,19.0354,601200.0
2013-03-11 09:30:00,22.44,22.5,22.44,22.49,167200.0,19.0269,19.0778,19.0269,19.0693,167200.0
2013-03-11 09:40:00,22.49,22.5,22.47,22.48,124000.0,19.0693,19.0778,19.0523,19.0608,124000.0
2013-03-11 09:50:00,22.48,22.49,22.44,22.45,184000.0,19.0608,19.0693,19.0269,19.0354,184000.0
2013-03-11 10:00:00,22.45,22.47,22.43,22.45,94600.0,19.0354,19.0523,19.0184,19.0354,94600.0
2013-03-11 10:10:00,22.46,22.48,22.43,22.48,91000.0,19.0438,19.0608,19.0184,19.0608,91000.0
2013-03-11 10:20:00,22.48,22.48,22.46,22.47,82200.0,19.0608,19.0608,19.0438,19.0523,82200.0
2013-03-11 10:30:00,22.47,22.49,22.47,22.49,178600.0,19.0523,19.0693,19.0523,19.0693,178600.0
2013-03-11 10:40:00,22.49,22.5,22.48,22.48,156800.0,19.0693,19.0778,19.0608,19.0608,156800.0
2013-03-11 10:50:00,22.48,22.5,22.46,22.49,189400.0,19.0608,19.0778,19.0438,19.0693,189400.0
2013-03-11 11:00:00,22.48,22.48,22.46,22.46,138200.0,19.0608,19.0608,19.0438,19.0438,138200.0
2013-03-11 11:10:00,22.46,22.48,22.46,22.47,93400.0,19.0438,19.0608,19.0438,19.0523,93400.0
2013-03-11 11:20:00,22.47,22.48,22.45,22.47,104600.0,19.0523,19.0608,19.0354,19.0523,104600.0
2013-03-11 11:30:00,22.47,22.48,22.46,22.47,110800.0,19.0523,19.0608,19.0438,19.0523,110800.0
2013-03-11 11:40:00,22.47,22.48,22.47,22.47,88600.0,19.0523,19.0608,19.0523,19.0523,88600.0
2013-03-11 11:50:00,22.47,22.48,22.46,22.47,119200.0,19.0523,19.0608,19.0438,19.0523,119200.0
2013-03-11 12:00:00,22.47,22.48,22.46,22.47,125400.0,19.0523,19.0608,19.0438,19.0523,125400.0
2013-03-11 12:10:00,22.47,22.48,22.46,22.46,75600.0,19.0523,19.0608,19.0438,19.0438,75600.0
2013-03-11 12:20:00,22.46,22.47,22.43,22.44,80600.0,19.0438,19.0523,19.0184,19.0269,80600.0
2013-03-11 12:30:00,22.44,22.46,22.43,22.45,125800.0,19.0269,19.0438,19.0184,19.0354,125800.0
2013-03-11 12:40:00,22.45,22.46,22.45,22.45,64200.0,19.0354,19.0438,19.0354,19.0354,64200.0
2013-03-11 12:50:00,22.45,22.46,22.45,22.46,114600.0,19.0354,19.0438,19.0354,19.0438,114600.0
2013-03-11 13:00:00,22.47,22.48,22.46,22.48,110400.0,19.0523,19.0608,19.0438,19.0608,110400.0
2013-03-11 13:10:00,22.48,22.48,22.46,22.46,91800.0,19.0608,19.0608,19.0438,19.0438,91800.0
2013-03-11 13:20:00,22.46,22.47,22.45,22.47,96000.0,19.0438,19.0523,19.0354,19.0523,96000.0
2013-03-11 13:30:00,22.47,22.47,22.45,22.46,54600.0,19.0523,19.0523,19.0354,19.0438,54600.0
2013-03-11 13:40:00,22.46,22.47,22.45,22.46,77800.0,19.0438,19.0523,19.0354,19.0438,77800.0
2013-03-11 13:50:00,22.46,22.47,22.46,22.46,62200.0,19.0438,19.0523,19.0438,19.0438,62200.0
2013-03-11 14:00:00,22.47,22.47,22.45,22.46,113400.0,19.0523,19.0523,19.0354,19.0438,113400.0
2013-03-11 14:10:00,22.46,22.46,22.43,22.43,76200.0,19.0438,19.0438,19.0184,19.0184,76200.0
2013-03-11 14:20:00,22.43,22.45,22.43,22.45,93200.0,19.0184,19.0354,19.0184,19.0354,93200.0
2013-03-11 14:30:00,22.45,22.45,22.43,22.43,139600.0,19.0354,19.0354,19.0184,19.0184,139600.0
2013-03-11 14:40:00,22.44,22.45,22.43,22.44,120400.0,19.0269,19.0354,19.0184,19.0269,120400.0
2013-03-11 14:50:00,22.43,22.44,22.42,22.42,118200.0,19.0184,19.0269,19.0099,19.0099,118200.0
2013-03-11 15:00:00,22.43,22.43,22.4,22.4,229400.0,19.0184,19.0184,18.993,18.993,229400.0
2013-03-11 15:10:00,22.41,22.41,22.4,22.4,223400.0,19.0014,19.0014,18.993,18.993,223400.0
2013-03-11 15:20:00,22.4,22.41,22.39,22.4,152000.0,18.993,19.0014,18.9845,18.993,152000.0
2013-03-11 15:30:00,22.4,22.4,22.38,22.38,176000.0,18.993,18.993,18.976,18.976,176000.0
2013-03-11 15:40:00,22.38,22.4,22.38,22.39,224000.0,18.976,18.993,18.976,18.9845,224000.0
2013-03-11 15:50:00,22.39,22.4,22.38,22.4,428600.0,18.9845,18.993,18.976,18.993,428600.0
2013-03-12 09:30:00,22.39,22.47,22.39,22.41,276600.0,18.9845,19.0523,18.9845,19.0014,276600.0
2013-03-12 09:40:00,22.41,22.42,22.29,22.3,159000.0,19.0014,19.0099,18.8997,18.9082,159000.0
2013-03-12 09:50:00,22.3,22.31,22.27,22.29,326600.0,18.9082,18.9167,18.8827,18.8997,326600.0
2013-03-12 10:00:00,22.29,22.34,22.27,22.32,249600.0,18.8997,18.9421,18.8827,18.9251,249600.0
2013-03-12 10:10:00,22.32,22.35,22.3,22.31,194200.0,18.9251,18.9506,18.9082,18.9167,194200.0
2013-03-12 10:20:00,22.31,22.36,22.31,22.35,157000.0,18.9167,18.9591,18.9167,18.9506,157000.0
2013-03-12 10:30:00,22.35,22.35,22.3,22.31,216400.0,18.9506,18.9506,18.9082,18.9167,216400.0
2013-03-12 10:40:00,22.3,22.33,22.29,22.31,321800.0,18.9082,18.9336,18.8997,18.9167,321800.0
2013-03-12 10:50:00,22.31,22.34,22.3,22.34,284400.0,18.9167,18.9421,18.9082,18.9421,284400.0
2013-03-12 11:00:00,22.34,22.39,22.34,22.36,342600.0,18.9421,18.9845,18.9421,18.9591,342600.0
2013-03-12 11:10:00,22.36,22.38,22.35,22.37,127000.0,18.9591,18.976,18.9506,18.9675,127000.0
2013-03-12 11:20:00,22.38,22.41,22.36,22.38,115000.0,18.976,19.0014,18.9591,18.976,115000.0
2013-03-12 11:30:00,22.39,22.41,22.37,22.39,139200.0,18.9845,19.0014,18.9675,18.9845,139200.0
2013-03-12 11:40:00,22.39,22.39,22.36,22.38,193400.0,18.9845,18.9845,18.9591,18.976,193400.0
2013-03-12 11:50:00,22.37,22.38,22.36,22.38,120200.0,18.9675,18.976,18.9591,18.976,120200.0
2013-03-12 12:00:00,22.38,22.42,22.38,22.4,105400.0,18.976,19.0099,18.976,18.993,105400.0
2013-03-12 12:10:00,22.4,22.42,22.4,22.41,121400.0,18.993,19.0099,18.993,19.0014,121400.0
2013-03-12 12:20:00,22.4,22.41,22.38,22.38,157400.0,18.993,19.0014,18.976,18.976,157400.0
2013-03-12 12:30:00,22.38,22.39,22.38,22.38,100600.0,18.976,18.9845,18.976,18.976,100600.0
2013-03-12 12:40:00,22.38,22.39,22.36,22.37,111600.0,18.976,18.9845,18.9591,18.9675,111600.0
2013-03-12 12:50:00,22.37,22.4,22.37,22.39,103400.0,18.9675,18.993,18.9675,18.9845,103400.0
2013-03-12 13:00:00,22.39,22.4,22.37,22.38,68000.0,18.9845,18.993,18.9675,18.976,68000.0
2013-03-12 13:10:00,22.38,22.38,22.36,22.37,104200.0,18.976,18.976,18.9591,18.9675,104200.0
2013-03-12 13:20:00,22.38,22.38,22.37,22.38,75800.0,18.976,18.976,18.9675,18.976,75800.0
2013-03-12 13:30:00,22.38,22.39,22.36,22.36,96000.0,18.976,18.9845,18.9591,18.9591,96000.0
2013-03-12 13:40:00,22.36,22.38,22.34,22.34,111400.0,18.9591,18.976,18.9421,18.9421,111400.0
2013-03-12 13:50:00,22.35,22.36,22.33,22.34,172800.0,18.9506,18.9591,18.9336,18.9421,172800.0
2013-03-12 14:00:00,22.34,22.35,22.31,22.31,94800.0,18.9421,18.9506,18.9167,18.9167,94800.0
2013-03-12 14:10:00,22.31,22.32,22.3,22.3,168400.0,18.9167,18.9251,18.9082,18.9082,168400.0
2013-03-12 14:20:00,22.3,22.32,22.3,22.32,103200.0,18.9082,18.9251,18.9082,18.9251,103200.0
2013-03-12 14:30:00,22.32,22.32,22.29,22.3,185200.0,18.9251,18.9251,18.8997,18.9082,185200.0
2013-03-12 14:40:00,22.3,22.32,22.29,22.32,88800.0,18.9082,18.9251,18.8997,18.9251,88800.0
2013-03-12 14:50:00,22.32,22.35,22.31,22.33,134400.0,18.9251,18.9506,18.9167,18.9336,134400.0
2013-03-12 15:00:00,22.33,22.34,22.3,22.31,131400.0,18.9336,18.9421,18.9082,18.9167,131400.0
2013-03-12 15:10:00,22.31,22.34,22.3,22.33,151000.0,18.9167,18.9421,18.9082,18.9336,151000.0
2013-03-12 15:20:00,22.33,22.35,22.32,22.32,364200.0,18.9336,18.9506,18.9251,18.9251,364200.0
2013-03-12 15:30:00,22.32,22.34,22.32,22.33,361800.0,18.9251,18.9421,18.9251,18.9336,361800.0
2013-03-12 15:40:00,22.33,22.33,22.32,22.32,355000.0,18.9336,18.9336,18.9251,18.9251,355000.0
2013-03-12 15:50:00,22.32,22.32,22.3,22.3,644000.0,18.9251,18.9251,18.9082,18.9082,644000.0
2013-03-13 09:30:00,22.32,22.45,22.29,22.36,280800.0,18.9251,19.0354,18.8997,18.9591,280800.0
2013-03-13 09:40:00,22.36,22.4,22.32,22.38,189600.0,18.9591,18.993,18.9251,18.976,189600.0
2013-03-13 09:50:00,22.39,22.39,22.34,22.36,112600.0,18.9845,18.9845,18.9421,18.9591,112600.0
2013-03-13 10:00:00,22.36,22.39,22.34,22.34,171600.0,18.9591,18.9845,18.9421,18.9421,171600.0
2013-03-13 10:10:00,22.34,22.4,22.33,22.39,202800.0,18.9421,18.993,18.9336,18.9845,202800.0
2013-03-13 10:20:00,22.4,22.43,22.39,22.42,266400.0,18.993,19.0184,18.9845,19.0099,266400.0
2013-03-13 10:30:00,22.41,22.41,22.37,22.4,142400.0,19.0014,19.0014,18.9675,18.993,142400.0
2013-03-13 10:40:00,22.4,22.41,22.38,22.4,238400.0,18.993,19.0014,18.976,18.993,238400.0
2013-03-13 10:50:00,22.4,22.42,22.38,22.41,108200.0,18.993,19.0099,18.976,19.0014,108200.0
2013-03-13 11:00:00,22.41,22.42,22.36,22.4,193800.0,19.0014,19.0099,18.9591,18.993,193800.0
2013-03-13 11:10:00,22.4,22.43,22.4,22.42,87000.0,18.993,19.0184,18.993,19.0099,87000.0
2013-03-13 11:20:00,22.42,22.43,22.4,22.41,99000.0,19.0099,19.0184,18.993,19.0014,99000.0
2013-03-13 11:30:00,22.41,22.42,22.39,22.4,107600.0,19.0014,19.0099,18.9845,18.993,107600.0
2013-03-13 11:40:00,22.4,22.41,22.39,22.41,114400.0,18.993,19.0014,18.9845,19.0014,114400.0
2013-03-13 11:50:00,22.4,22.42,22.4,22.41,82600.0,18.993,19.0099,18.993,19.0014,82600.0
2013-03-13 12:00:00,22.41,22.42,22.39,22.4,106200.0,19.0014,19.0099,18.9845,18.993,106200.0
2013-03-13 12:10:00,22.4,22.42,22.39,22.4,116800.0,18.993,19.0099,18.9845,18.993,116800.0
2013-03-13 12:20:00,22.4,22.42,22.39,22.41,71400.0,18.993,19.0099,18.9845,19.0014,71400.0
2013-03-13 12:30:00,22.41,22.45,22.4,22.44,96200.0,19.0014,19.0354,18.993,19.0269,96200.0
2013-03-13 12:40:00,22.44,22.45,22.43,22.44,77000.0,19.0269,19.0354,19.0184,19.0269,77000.0
2013-03-13 12:50:00,22.43,22.47,22.43,22.45,137600.0,19.0184,19.0523,19.0184,19.0354,137600.0
2013-03-13 13:00:00,22.46,22.46,22.45,22.45,147200.0,19.0438,19.0438,19.0354,19.0354,147200.0
2013-03-13 13:10:00,22.45,22.47,22.44,22.44,244000.0,19.0354,19.0523,19.0269,19.0269,244000.0
2013-03-13 13:20:00,22.44,22.45,22.43,22.43,150600.0,19.0269,19.0354,19.0184,19.0184,150600.0
2013-03-13 13:30:00,22.44,22.45,22.43,22.43,142400.0,19.0269,19.0354,19.0184,19.0184,142400.0
2013-03-13 13:40:00,22.43,22.49,22.43,22.49,167000.0,19.0184,19.0693,19.0184,19.0693,167000.0
2013-03-13 13:50:00,22.49,22.5,22.48,22.49,207000.0,19.0693,19.0778,19.0608,19.0693,207000.0
2013-03-13 14:00:00,22.49,22.52,22.48,22.52,256200.0,19.0693,19.0947,19.0608,19.0947,256200.0
2013-03-13 14:10:00,22.52,22.54,22.52,22.53,342600.0,19.0947,19.1117,19.0947,19.1032,342600.0
2013-03-13 14:20:00,22.53,22.55,22.51,22.54,218400.0,19.1032,19.1202,19.0862,19.1117,218400.0
2013-03-13 14:30:00,22.54,22.55,22.52,22.53,160400.0,19.1117,19.1202,19.0947,19.1032,160400.0
2013-03-13 14:40:00,22.53,22.53,22.5,22.51,131200.0,19.1032,19.1032,19.0778,19.0862,131200.0
2013-03-13 14:50:00,22.52,22.52,22.5,22.52,117200.0,19.0947,19.0947,19.0778,19.0947,117200.0
2013-03-13 15:00:00,22.52,22.54,22.48,22.49,157000.0,19.0947,19.1117,19.0608,19.0693,157000.0
2013-03-13 15:10:00,22.49,22.5,22.48,22.5,119200.0,19.0693,19.0778,19.0608,19.0778,119200.0
2013-03-13 15:20:00,22.5,22.53,22.5,22.53,154800.0,19.0778,19.1032,19.0778,19.1032,154800.0
2013-03-13 15:30:00,22.53,22.53,22.49,22.51,195200.0,19.1032,19.1032,19.0693,19.0862,195200.0
2013-03-13 15:40:00,22.51,22.53,22.5,22.53,278400.0,19.0862,19.1032,19.0778,19.1032,278400.0
2013-03-13 15:50:00,22.53,22.54,22.5,22.51,592200.0,19.1032,19.1117,19.0778,19.0862,592200.0
2013-03-14 09:30:00,22.53,22.59,22.52,22.58,194800.0,19.1032,19.1541,19.0947,19.1456,194800.0
2013-03-14 09:40:00,22.58,22.65,22.58,22.65,162400.0,19.1456,19.2049,19.1456,19.2049,162400.0
2013-03-14 09:50:00,22.64,22.65,22.6,22.61,118600.0,19.1965,19.2049,19.1625,19.171,118600.0
2013-03-14 10:00:00,22.61,22.63,22.59,22.59,95200.0,19.171,19.188,19.1541,19.1541,95200.0
2013-03-14 10:10:00,22.59,22.61,22.57,22.58,89600.0,19.1541,19.171,19.1371,19.1456,89600.0
2013-03-14 10:20:00,22.58,22.58,22.56,22.57,89000.0,19.1456,19.1456,19.1286,19.1371,89000.0
2013-03-14 10:30:00,22.57,22.6,22.57,22.59,94600.0,19.1371,19.1625,19.1371,19.1541,94600.0
2013-03-14 10:40:00,22.59,22.6,22.58,22.6,85600.0,19.1541,19.1625,19.1456,19.1625,85600.0
2013-03-14 10:50:00,22.6,22.6,22.58,22.6,73600.0,19.1625,19.1625,19.1456,19.1625,73600.0
2013-03-14 11:00:00,22.59,22.62,22.58,22.6,103600.0,19.1541,19.1795,19.1456,19.1625,103600.0
2013-03-14 11:10:00,22.6,22.63,22.6,22.62,114200.0,19.1625,19.188,19.1625,19.1795,114200.0
2013-03-14 11:20:00,22.62,22.64,22.61,22.64,80200.0,19.1795,19.1965,19.171,19.1965,80200.0
2013-03-14 11:30:00,22.64,22.65,22.63,22.65,104800.0,19.1965,19.2049,19.188,19.2049,104800.0
2013-03-14 11:40:00,22.65,22.71,22.64,22.7,195400.0,19.2049,19.2558,19.1965,19.2473,195400.0
2013-03-14 11:50:00,22.7,22.72,22.68,22.7,120800.0,19.2473,19.2643,19.2304,19.2473,120800.0
2013-03-14 12:00:00,22.69,22.71,22.68,22.71,146200.0,19.2389,19.2558,19.2304,19.2558,146200.0
2013-03-14 12:10:00,22.71,22.74,22.7,22.73,172800.0,19.2558,19.2813,19.2473,19.2728,172800.0
2013-03-14 12:20:00,22.73,22.73,22.7,22.71,120200.0,19.2728,19.2728,19.2473,19.2558,120200.0
2013-03-14 12:30:00,22.71,22.71,22.68,22.68,160800.0,19.2558,19.2558,19.2304,19.2304,160800.0
2013-03-14 12:40:00,22.68,22.68,22.63,22.64,118400.0,19.2304,19.2304,19.188,19.1965,118400.0
2013-03-14 12:50:00,22.63,22.65,22.63,22.65,48600.0,19.188,19.2049,19.188,19.2049,48600.0
2013-03-14 13:00:00,22.65,22.68,22.64,22.67,78200.0,19.2049,19.2304,19.1965,19.2219,78200.0
2013-03-14 13:10:00,22.67,22.67,22.65,22.65,75800.0,19.2219,19.2219,19.2049,19.2049,75800.0
2013-03-14 13:20:00,22.65,22.65,22.61,22.63,82400.0,19.2049,19.2049,19.171,19.188,82400.0
2013-03-14 13:30:00,22.63,22.65,22.61,22.65,78200.0,19.188,19.2049,19.171,19.2049,78200.0
2013-03-14 13:40:00,22.65,22.65,22.63,22.65,67000.0,19.2049,19.2049,19.188,19.2049,67000.0
2013-03-14 13:50:00,22.65,22.67,22.64,22.66,127000.0,19.2049,19.2219,19.1965,19.2134,127000.0
2013-03-14 14:00:00,22.66,22.66,22.63,22.63,148000.0,19.2134,19.2134,19.188,19.188,148000.0
2013-03-14 14:10:00,22.63,22.64,22.61,22.64,61600.0,19.188,19.1965,19.171,19.1965,61600.0
2013-03-14 14:20:00,22.64,22.64,22.63,22.64,65600.0,19.1965,19.1965,19.188,19.1965,65600.0
2013-03-14 14:30:00,22.64,22.65,22.63,22.65,59200.0,19.1965,19.2049,19.188,19.2049,59200.0
2013-03-14 14:40:00,22.64,22.65,22.64,22.64,51800.0,19.1965,19.2049,19.1965,19.1965,51800.0
2013-03-14 14:50:00,22.64,22.65,22.62,22.63,105000.0,19.1965,19.2049,19.1795,19.188,105000.0
2013-03-14 15:00:00,22.63,22.64,22.61,22.61,84200.0,19.188,19.1965,19.171,19.171,84200.0
2013-03-14 15:10:00,22.61,22.63,22.61,22.61,78800.0,19.171,19.188,19.171,19.171,78800.0
2013-03-14 15:20:00,22.61,22.61,22.6,22.6,92600.0,19.171,19.171,19.1625,19.1625,92600.0
2013-03-14 15:30:00,22.6,22.61,22.59,22.59,102200.0,19.1625,19.171,19.1541,19.1541,102200.0
2013-03-14 15:40:00,22.59,22.61,22.59,22.6,200200.0,19.1541,19.171,19.1541,19.1625,200200.0
2013-03-14 15:50:00,22.6,22.61,22.58,22.6,645600.0,19.1625,19.171,19.1456,19.1625,645600.0
2013-03-15 09:30:00,22.48,22.57,22.45,22.55,2062200.0,19.0608,19.1371,19.0354,19.1202,2062200.0
2013-03-15 09:40:00,22.55,22.6,22.54,22.6,154800.0,19.1202,19.1625,19.1117,19.1625,154800.0
2013-03-15 09:50:00,22.6,22.61,22.5,22.5,148600.0,19.1625,19.171,19.0778,19.0778,148600.0
2013-03-15 10:00:00,22.5,22.51,22.45,22.46,145000.0,19.0778,19.0862,19.0354,19.0438,145000.0
2013-03-15 10:10:00,22.46,22.51,22.46,22.49,115000.0,19.0438,19.0862,19.0438,19.0693,115000.0
2013-03-15 10:20:00,22.49,22.53,22.49,22.51,97000.0,19.0693,19.1032,19.0693,19.0862,97000.0
2013-03-15 10:30:00,22.51,22.53,22.5,22.53,96800.0,19.0862,19.1032,19.0778,19.1032,96800.0
2013-03-15 10:40:00,22.52,22.53,22.49,22.49,106200.0,19.0947,19.1032,19.0693,19.0693,106200.0
2013-03-15 10:50:00,22.49,22.52,22.49,22.52,86800.0,19.0693,19.0947,19.0693,19.0947,86800.0
2013-03-15 11:00:00,22.52,22.54,22.5,22.53,114400.0,19.0947,19.1117,19.0778,19.1032,114400.0
2013-03-15 11:10:00,22.53,22.54,22.5,22.5,145800.0,19.1032,19.1117,19.0778,19.0778,145800.0
2013-03-15 11:20:00,22.5,22.57,22.49,22.51,230200.0,19.0778,19.1371,19.0693,19.0862,230200.0
2013-03-15 11:30:00,22.52,22.55,22.51,22.54,119400.0,19.0947,19.1202,19.0862,19.1117,119400.0
2013-03-15 11:40:00,22.54,22.54,22.52,22.53,94000.0,19.1117,19.1117,19.0947,19.1032,94000.0
2013-03-15 11:50:00,22.53,22.57,22.53,22.56,94400.0,19.1032,19.1371,19.1032,19.1286,94400.0
2013-03-15 12:00:00,22.57,22.57,22.54,22.55,57800.0,19.1371,19.1371,19.1117,19.1202,57800.0
2013-03-15 12:10:00,22.55,22.57,22.54,22.56,321800.0,19.1202,19.1371,19.1117,19.1286,321800.0
2013-03-15 12:20:00,22.56,22.61,22.55,22.6,471600.0,19.1286,19.171,19.1202,19.1625,471600.0
2013-03-15 12:30:00,22.6,22.63,22.59,22.61,126200.0,19.1625,19.188,19.1541,19.171,126200.0
2013-03-15 12:40:00,22.61,22.63,22.61,22.62,73600.0,19.171,19.188,19.171,19.1795,73600.0
2013-03-15 12:50:00,22.61,22.63,22.58,22.58,67200.0,19.171,19.188,19.1456,19.1456,67200.0
2013-03-15 13:00:00,22.58,22.58,22.56,22.56,36000.0,19.1456,19.1456,19.1286,19.1286,36000.0
2013-03-15 13:10:00,22.56,22.57,22.52,22.53,106600.0,19.1286,19.1371,19.0947,19.1032,106600.0
2013-03-15 13:20:00,22.54,22.54,22.51,22.53,71600.0,19.1117,19.1117,19.0862,19.1032,71600.0
2013-03-15 13:30:00,22.53,22.54,22.52,22.53,36000.0,19.1032,19.1117,19.0947,19.1032,36000.0
2013-03-15 13:40:00,22.53,22.55,22.52,22.54,63200.0,19.1032,19.1202,19.0947,19.1117,63200.0
2013-03-15 13:50:00,22.54,22.56,22.53,22.55,137600.0,19.1117,19.1286,19.1032,19.1202,137600.0
2013-03-15 14:00:00,22.55,22.55,22.5,22.52,85800.0,19.1202,19.1202,19.0778,19.0947,85800.0
2013-03-15 14:10:00,22.51,22.51,22.48,22.48,103800.0,19.0862,19.0862,19.0608,19.0608,103800.0
2013-03-15 14:20:00,22.48,22.5,22.48,22.49,101600.0,19.0608,19.0778,19.0608,19.0693,101600.0
2013-03-15 14:30:00,22.5,22.51,22.48,22.5,116000.0,19.0778,19.0862,19.0608,19.0778,116000.0
2013-03-15 14:40:00,22.5,22.5,22.48,22.48,65200.0,19.0778,19.0778,19.0608,19.0608,65200.0
2013-03-15 14:50:00,22.48,22.5,22.48,22.5,81800.0,19.0608,19.0778,19.0608,19.0778,81800.0
2013-03-15 15:00:00,22.5,22.51,22.48,22.49,269200.0,19.0778,19.0862,19.0608,19.0693,269200.0
2013-03-15 15:10:00,22.49,22.49,22.47,22.47,230600.0,19.0693,19.0693,19.0523,19.0523,230600.0
2013-03-15 15:20:00,22.47,22.48,22.46,22.48,123400.0,19.0523,19.0608,19.0438,19.0608,123400.0
2013-03-15 15:30:00,22.47,22.48,22.47,22.47,148600.0,19.0523,19.0608,19.0523,19.0523,148600.0
2013-03-15 15:40:00,22.47,22.48,22.45,22.47,473800.0,19.0523,19.0608,19.0354,19.0523,473800.0
2013-03-15 15:50:00,22.47,22.49,22.46,22.46,1136200.0,19.0523,19.0693,19.0438,19.0438,1136200.0
2013-03-18 09:30:00,22.28,22.45,22.25,22.36,753000.0,18.8912,19.0354,18.8658,18.9591,753000.0
2013-03-18 09:40:00,22.36,22.42,22.35,22.41,181200.0,18.9591,19.0099,18.9506,19.0014,181200.0
2013-03-18 09:50:00,22.4,22.44,22.38,22.43,176600.0,18.993,19.0269,18.976,19.0184,176600.0
2013-03-18 10:00:00,22.43,22.45,22.42,22.43,218800.0,19.0184,19.0354,19.0099,19.0184,218800.0
2013-03-18 10:10:00,22.43,22.46,22.43,22.45,246200.0,19.0184,19.0438,19.0184,19.0354,246200.0
2013-03-18 10:20:00,22.45,22.49,22.45,22.49,204600.0,19.0354,19.0693,19.0354,19.0693,204600.0
2013-03-18 10:30:00,22.48,22.54,22.48,22.53,266000.0,19.0608,19.1117,19.0608,19.1032,266000.0
2013-03-18 10:40:00,22.52,22.52,22.47,22.51,453000.0,19.0947,19.0947,19.0523,19.0862,453000.0
2013-03-18 10:50:00,22.51,22.53,22.5,22.5,123400.0,19.0862,19.1032,19.0778,19.0778,123400.0
2013-03-18 11:00:00,22.5,22.55,22.49,22.55,306600.0,19.0778,19.1202,19.0693,19.1202,306600.0
2013-03-18 11:10:00,22.55,22.57,22.55,22.57,364200.0,19.1202,19.1371,19.1202,19.1371,364200.0
2013-03-18 11:20:00,22.57,22.58,22.54,22.55,184400.0,19.1371,19.1456,19.1117,19.1202,184400.0
2013-03-18 11:30:00,22.54,22.55,22.53,22.53,129800.0,19.1117,19.1202,19.1032,19.1032,129800.0
2013-03-18 11:40:00,22.54,22.54,22.5,22.52,87600.0,19.1117,19.1117,19.0778,19.0947,87600.0
2013-03-18 11:50:00,22.52,22.55,22.51,22.55,161200.0,19.0947,19.1202,19.0862,19.1202,161200.0
2013-03-18 12:00:00,22.55,22.61,22.55,22.61,203200.0,19.1202,19.171,19.1202,19.171,203200.0
2013-03-18 12:10:00,22.6,22.61,22.58,22.6,146600.0,19.1625,19.171,19.1456,19.1625,146600.0
2013-03-18 12:20:00,22.6,22.64,22.6,22.61,193400.0,19.1625,19.1965,19.1625,19.171,193400.0
2013-03-18 12:30:00,22.61,22.61,22.58,22.6,234800.0,19.171,19.171,19.1456,19.1625,234800.0
2013-03-18 12:40:00,22.6,22.61,22.58,22.58,164800.0,19.1625,19.171,19.1456,19.1456,164800.0
2013-03-18 12:50:00,22.59,22.61,22.58,22.6,115000.0,19.1541,19.171,19.1456,19.1625,115000.0
2013-03-18 13:00:00,22.6,22.6,22.57,22.58,114400.0,19.1625,19.1625,19.1371,19.1456,114400.0
2013-03-18 13:10:00,22.58,22.6,22.57,22.57,102600.0,19.1456,19.1625,19.1371,19.1371,102600.0
2013-03-18 13:20:00,22.57,22.59,22.54,22.54,133000.0,19.1371,19.1541,19.1117,19.1117,133000.0
2013-03-18 13:30:00,22.54,22.56,22.53,22.54,104400.0,19.1117,19.1286,19.1032,19.1117,104400.0
2013-03-18 13:40:00,22.53,22.56,22.53,22.55,108200.0,19.1032,19.1286,19.1032,19.1202,108200.0
2013-03-18 13:50:00,22.55,22.56,22.53,22.54,139400.0,19.1202,19.1286,19.1032,19.1117,139400.0
2013-03-18 14:00:00,22.54,22.56,22.53,22.55,109800.0,19.1117,19.1286,19.1032,19.1202,109800.0
2013-03-18 14:10:00,22.55,22.57,22.54,22.54,166000.0,19.1202,19.1371,19.1117,19.1117,166000.0
2013-03-18 14:20:00,22.54,22.56,22.53,22.56,198800.0,19.1117,19.1286,19.1032,19.1286,198800.0
2013-03-18 14:30:00,22.55,22.56,22.54,22.55,127800.0,19.1202,19.1286,19.1117,19.1202,127800.0
2013-03-18 14:40:00,22.55,22.57,22.53,22.55,193600.0,19.1202,19.1371,19.1032,19.1202,193600.0
2013-03-18 14:50:00,22.55,22.55,22.49,22.49,224200.0,19.1202,19.1202,19.0693,19.0693,224200.0
2013-03-18 15:00:00,22.49,22.51,22.49,22.5,170400.0,19.0693,19.0862,19.0693,19.0778,170400.0
2013-03-18 15:10:00,22.5,22.51,22.48,22.5,523600.0,19.0778,19.0862,19.0608,19.0778,523600.0
2013-03-18 15:20:00,22.5,22.51,22.47,22.49,353400.0,19.0778,19.0862,19.0523,19.0693,353400.0
2013-03-18 15:30:00,22.48,22.49,22.44,22.44,348600.0,19.0608,19.0693,19.0269,19.0269,348600.0
2013-03-18 15:40:00,22.44,22.47,22.43,22.47,419800.0,19.0269,19.0523,19.0184,19.0523,419800.0
2013-03-18 15:50:00,22.47,22.5,22.46,22.48,766800.0,19.0523,19.0778,19.0438,19.0608,766800.0
2013-03-19 09:30:00,22.5,22.55,22.4,22.41,138400.0,19.0778,19.1202,18.993,19.0014,138400.0
2013-03-19 09:40:00,22.4,22.43,22.39,22.39,101400.0,18.993,19.0184,18.9845,18.9845,101400.0
2013-03-19 09:50:00,22.39,22.44,22.39,22.44,131800.0,18.9845,19.0269,18.9845,19.0269,131800.0
2013-03-19 10:00:00,22.44,22.48,22.43,22.45,318200.0,19.0269,19.0608,19.0184,19.0354,318200.0
2013-03-19 10:10:00,22.45,22.47,22.45,22.45,129000.0,19.0354,19.0523,19.0354,19.0354,129000.0
2013-03-19 10:20:00,22.45,22.45,22.35,22.39,214600.0,19.0354,19.0354,18.9506,18.9845,214600.0
2013-03-19 10:30:00,22.39,22.44,22.36,22.44,464600.0,18.9845,19.0269,18.9591,19.0269,464600.0
2013-03-19 10:40:00,22.44,22.46,22.43,22.43,512600.0,19.0269,19.0438,19.0184,19.0184,512600.0
2013-03-19 10:50:00,22.43,22.47,22.43,22.46,399200.0,19.0184,19.0523,19.0184,19.0438,399200.0
2013-03-19 11:00:00,22.46,22.46,22.45,22.45,224600.0,19.0438,19.0438,19.0354,19.0354,224600.0
2013-03-19 11:10:00,22.46,22.46,22.41,22.46,260000.0,19.0438,19.0438,19.0014,19.0438,260000.0
2013-03-19 11:20:00,22.45,22.46,22.45,22.46,158600.0,19.0354,19.0438,19.0354,19.0438,158600.0
2013-03-19 11:30:00,22.45,22.48,22.45,22.47,223600.0,19.0354,19.0608,19.0354,19.0523,223600.0
2013-03-19 11:40:00,22.46,22.47,22.45,22.45,241200.0,19.0438,19.0523,19.0354,19.0354,241200.0
2013-03-19 11:50:00,22.45,22.45,22.42,22.43,423800.0,19.0354,19.0354,19.0099,19.0184,423800.0
2013-03-19 12:00:00,22.43,22.43,22.41,22.41,203000.0,19.0184,19.0184,19.0014,19.0014,203000.0
2013-03-19 12:10:00,22.42,22.43,22.41,22.43,462400.0,19.0099,19.0184,19.0014,19.0184,462400.0
2013-03-19 12:20:00,22.43,22.45,22.41,22.43,418000.0,19.0184,19.0354,19.0014,19.0184,418000.0
2013-03-19 12:30:00,22.43,22.45,22.41,22.41,141400.0,19.0184,19.0354,19.0014,19.0014,141400.0
2013-03-19 12:40:00,22.41,22.43,22.41,22.41,170600.0,19.0014,19.0184,19.0014,19.0014,170600.0
2013-03-19 12:50:00,22.41,22.42,22.39,22.39,210600.0,19.0014,19.0099,18.9845,18.9845,210600.0
2013-03-19 13:00:00,22.39,22.41,22.38,22.41,210200.0,18.9845,19.0014,18.976,19.0014,210200.0
2013-03-19 13:10:00,22.41,22.42,22.38,22.38,269600.0,19.0014,19.0099,18.976,18.976,269600.0
2013-03-19 13:20:00,22.39,22.4,22.37,22.38,225400.0,18.9845,18.993,18.9675,18.976,225400.0
2013-03-19 13:30:00,22.38,22.42,22.36,22.38,406200.0,18.976,19.0099,18.9591,18.976,406200.0
2013-03-19 13:40:00,22.38,22.39,22.36,22.38,163000.0,18.976,18.9845,18.9591,18.976,163000.0
2013-03-19 13:50:00,22.38,22.39,22.35,22.37,213000.0,18.976,18.9845,18.9506,18.9675,213000.0
2013-03-19 14:00:00,22.38,22.39,22.36,22.36,227800.0,18.976,18.9845,18.9591,18.9591,227800.0
2013-03-19 14:10:00,22.37,22.39,22.36,22.36,382800.0,18.9675,18.9845,18.9591,18.9591,382800.0
2013-03-19 14:20:00,22.36,22.41,22.36,22.38,242200.0,18.9591,19.0014,18.9591,18.976,242200.0
2013-03-19 14:30:00,22.38,22.43,22.37,22.42,182800.0,18.976,19.0184,18.9675,19.0099,182800.0
2013-03-19 14:40:00,22.43,22.43,22.42,22.43,339000.0,19.0184,19.0184,19.0099,19.0184,339000.0
2013-03-19 14:50:00,22.43,22.47,22.43,22.46,248200.0,19.0184,19.0523,19.0184,19.0438,248200.0
2013-03-19 15:00:00,22.46,22.47,22.45,22.46,344600.0,19.0438,19.0523,19.0354,19.0438,344600.0
2013-03-19 15:10:00,22.46,22.53,22.45,22.52,337000.0,19.0438,19.1032,19.0354,19.0947,337000.0
2013-03-19 15:20:00,22.52,22.55,22.49,22.55,505000.0,19.0947,19.1202,19.0693,19.1202,505000.0
2013-03-19 15:30:00,22.55,22.56,22.53,22.55,378200.0,19.1202,19.1286,19.1032,19.1202,378200.0
2013-03-19 15:40:00,22.55,22.56,22.53,22.53,521200.0,19.1202,19.1286,19.1032,19.1032,521200.0
2013-03-19 15:50:00,22.54,22.58,22.53,22.55,1530800.0,19.1117,19.1456,19.1032,19.1202,1530800.0
2013-03-20 09:30:00,22.67,22.68,22.53,22.64,357000.0,19.2219,19.2304,19.1032,19.1965,357000.0
2013-03-20 09:40:00,22.64,22.67,22.62,22.63,160200.0,19.1965,19.2219,19.1795,19.188,160200.0
2013-03-20 09:50:00,22.63,22.65,22.62,22.63,149600.0,19.188,19.2049,19.1795,19.188,149600.0
2013-03-20 10:00:00,22.64,22.64,22.6,22.6,185000.0,19.1965,19.1965,19.1625,19.1625,185000.0
2013-03-20 10:10:00,22.61,22.65,22.6,22.64,169400.0,19.171,19.2049,19.1625,19.1965,169400.0
2013-03-20 10:20:00,22.64,22.65,22.63,22.64,215200.0,19.1965,19.2049,19.188,19.1965,215200.0
2013-03-20 10:30:00,22.64,22.64,22.61,22.61,307600.0,19.1965,19.1965,19.171,19.171,307600.0
2013-03-20 10:40:00,22.61,22.61,22.57,22.6,101000.0,19.171,19.171,19.1371,19.1625,101000.0
2013-03-20 10:50:00,22.59,22.67,22.59,22.64,211800.0,19.1541,19.2219,19.1541,19.1965,211800.0
2013-03-20 11:00:00,22.65,22.65,22.62,22.63,153400.0,19.2049,19.2049,19.1795,19.188,153400.0
2013-03-20 11:10:00,22.63,22.63,22.6,22.61,213000.0,19.188,19.188,19.1625,19.171,213000.0
2013-03-20 11:20:00,22.61,22.65,22.61,22.64,98000.0,19.171,19.2049,19.171,19.1965,98000.0
2013-03-20 11:30:00,22.64,22.64,22.61,22.63,83600.0,19.1965,19.1965,19.171,19.188,83600.0
2013-03-20 11:40:00,22.63,22.64,22.6,22.6,111000.0,19.188,19.1965,19.1625,19.1625,111000.0
2013-03-20 11:50:00,22.6,22.63,22.6,22.63,145600.0,19.1625,19.188,19.1625,19.188,145600.0
2013-03-20 12:00:00,22.63,22.63,22.62,22.63,126600.0,19.188,19.188,19.1795,19.188,126600.0
2013-03-20 12:10:00,22.63,22.63,22.62,22.63,90200.0,19.188,19.188,19.1795,19.188,90200.0
2013-03-20 12:20:00,22.63,22.63,22.61,22.61,226400.0,19.188,19.188,19.171,19.171,226400.0
2013-03-20 12:30:00,22.61,22.63,22.6,22.63,120000.0,19.171,19.188,19.1625,19.188,120000.0
2013-03-20 12:40:00,22.63,22.64,22.63,22.63,144000.0,19.188,19.1965,19.188,19.188,144000.0
2013-03-20 12:50:00,22.64,22.64,22.62,22.64,121800.0,19.1965,19.1965,19.1795,19.1965,121800.0
2013-03-20 13:00:00,22.64,22.65,22.64,22.65,110200.0,19.1965,19.2049,19.1965,19.2049,110200.0
2013-03-20 13:10:00,22.65,22.65,22.65,22.65,62600.0,19.2049,19.2049,19.2049,19.2049,62600.0
2013-03-20 13:20:00,22.65,22.66,22.65,22.66,108600.0,19.2049,19.2134,19.2049,19.2134,108600.0
2013-03-20 13:30:00,22.66,22.66,22.66,22.66,81600.0,19.2134,19.2134,19.2134,19.2134,81600.0
2013-03-20 13:40:00,22.66,22.7,22.66,22.69,428000.0,19.2134,19.2473,19.2134,19.2389,428000.0
2013-03-20 13:50:00,22.7,22.71,22.69,22.7,221600.0,19.2473,19.2558,19.2389,19.2473,221600.0
2013-03-20 14:00:00,22.69,22.69,22.67,22.68,416000.0,19.2389,19.2389,19.2219,19.2304,416000.0
2013-03-20 14:10:00,22.68,22.69,22.66,22.67,171600.0,19.2304,19.2389,19.2134,19.2219,171600.0
2013-03-20 14:20:00,22.67,22.71,22.65,22.7,239200.0,19.2219,19.2558,19.2049,19.2473,239200.0
2013-03-20 14:30:00,22.7,22.74,22.68,22.74,362000.0,19.2473,19.2813,19.2304,19.2813,362000.0
2013-03-20 14:40:00,22.74,22.76,22.73,22.75,575000.0,19.2813,19.2982,19.2728,19.2897,575000.0
2013-03-20 14:50:00,22.75,22.76,22.71,22.72,247600.0,19.2897,19.2982,19.2558,19.2643,247600.0
2013-03-20 15:00:00,22.72,22.74,22.7,22.73,564600.0,19.2643,19.2813,19.2473,19.2728,564600.0
2013-03-20 15:10:00,22.73,22.74,22.69,22.73,780200.0,19.2728,19.2813,19.2389,19.2728,780200.0
2013-03-20 15:20:00,22.73,22.75,22.72,22.74,341400.0,19.2728,19.2897,19.2643,19.2813,341400.0
2013-03-20 15:30:00,22.74,22.75,22.73,22.75,432600.0,19.2813,19.2897,19.2728,19.2897,432600.0
2013-03-20 15:40:00,22.75,22.77,22.74,22.74,831000.0,19.2897,19.3067,19.2813,19.2813,831000.0
2013-03-20 15:50:00,22.75,22.75,22.69,22.7,1947800.0,19.2897,19.2897,19.2389,19.2473,1947800.0
2013-03-21 09:30:00,22.57,22.69,22.55,22.58,203000.0,19.1371,19.2389,19.1202,19.1456,203000.0
2013-03-21 09:40:00,22.59,22.64,22.57,22.61,112000.0,19.1541,19.1965,19.1371,19.171,112000.0
2013-03-21 09:50:00,22.61,22.65,22.6,22.61,134000.0,19.171,19.2049,19.1625,19.171,134000.0
2013-03-21 10:00:00,22.62,22.66,22.61,22.65,360400.0,19.1795,19.2134,19.171,19.2049,360400.0
2013-03-21 10:10:00,22.64,22.65,22.53,22.53,205400.0,19.1965,19.2049,19.1032,19.1032,205400.0
2013-03-21 10:20:00,22.53,22.55,22.5,22.54,140600.0,19.1032,19.1202,19.0778,19.1117,140600.0
2013-03-21 10:30:00,22.54,22.59,22.53,22.55,188600.0,19.1117,19.1541,19.1032,19.1202,188600.0
2013-03-21 10:40:00,22.55,22.6,22.54,22.57,155200.0,19.1202,19.1625,19.1117,19.1371,155200.0
2013-03-21 10:50:00,22.57,22.6,22.56,22.59,106800.0,19.1371,19.1625,19.1286,19.1541,106800.0
2013-03-21 11:00:00,22.59,22.63,22.57,22.63,226600.0,19.1541,19.188,19.1371,19.188,226600.0
2013-03-21 11:10:00,22.63,22.65,22.61,22.64,177600.0,19.188,19.2049,19.171,19.1965,177600.0
2013-03-21 11:20:00,22.64,22.74,22.64,22.74,253200.0,19.1965,19.2813,19.1965,19.2813,253200.0
2013-03-21 11:30:00,22.74,22.8,22.74,22.78,423200.0,19.2813,19.3321,19.2813,19.3152,423200.0
2013-03-21 11:40:00,22.78,22.81,22.77,22.8,335800.0,19.3152,19.3406,19.3067,19.3321,335800.0
2013-03-21 11:50:00,22.8,22.81,22.75,22.79,217800.0,19.3321,19.3406,19.2897,19.3237,217800.0
2013-03-21 12:00:00,22.79,22.81,22.76,22.8,215800.0,19.3237,19.3406,19.2982,19.3321,215800.0
2013-03-21 12:10:00,22.8,22.8,22.76,22.77,112000.0,19.3321,19.3321,19.2982,19.3067,112000.0
2013-03-21 12:20:00,22.77,22.83,22.77,22.8,270400.0,19.3067,19.3576,19.3067,19.3321,270400.0
2013-03-21 12:30:00,22.8,22.82,22.75,22.81,249800.0,19.3321,19.3491,19.2897,19.3406,249800.0
2013-03-21 12:40:00,22.81,22.83,22.81,22.83,136400.0,19.3406,19.3576,19.3406,19.3576,136400.0
2013-03-21 12:50:00,22.84,22.85,22.82,22.82,153800.0,19.366,19.3745,19.3491,19.3491,153800.0
2013-03-21 13:00:00,22.82,22.83,22.8,22.81,216200.0,19.3491,19.3576,19.3321,19.3406,216200.0
2013-03-21 13:10:00,22.81,22.82,22.8,22.8,168200.0,19.3406,19.3491,19.3321,19.3321,168200.0
2013-03-21 13:20:00,22.8,22.82,22.77,22.79,283200.0,19.3321,19.3491,19.3067,19.3237,283200.0
2013-03-21 13:30:00,22.79,22.82,22.77,22.82,310400.0,19.3237,19.3491,19.3067,19.3491,310400.0
2013-03-21 13:40:00,22.82,22.82,22.78,22.81,246400.0,19.3491,19.3491,19.3152,19.3406,246400.0
2013-03-21 13:50:00,22.8,22.81,22.78,22.8,173400.0,19.3321,19.3406,19.3152,19.3321,173400.0
2013-03-21 14:00:00,22.8,22.8,22.72,22.77,204000.0,19.3321,19.3321,19.2643,19.3067,204000.0
2013-03-21 14:10:00,22.77,22.88,22.76,22.87,379600.0,19.3067,19.4,19.2982,19.3915,379600.0
2013-03-21 14:20:00,22.88,22.9,22.86,22.88,464800.0,19.4,19.4169,19.383,19.4,464800.0
2013-03-21 14:30:00,22.88,22.88,22.84,22.86,244800.0,19.4,19.4,19.366,19.383,244800.0
2013-03-21 14:40:00,22.86,22.9,22.86,22.88,232200.0,19.383,19.4169,19.383,19.4,232200.0
2013-03-21 14:50:00,22.88,22.9,22.86,22.9,162200.0,19.4,19.4169,19.383,19.4169,162200.0
2013-03-21 15:00:00,22.89,22.91,22.86,22.88,201600.0,19.4084,19.4254,19.383,19.4,201600.0
2013-03-21 15:10:00,22.89,22.89,22.83,22.84,208800.0,19.4084,19.4084,19.3576,19.366,208800.0
2013-03-21 15:20:00,22.84,22.86,22.83,22.84,191800.0,19.366,19.383,19.3576,19.366,191800.0
2013-03-21 15:30:00,22.85,22.85,22.84,22.85,248800.0,19.3745,19.3745,19.366,19.3745,248800.0
2013-03-21 15:40:00,22.85,22.86,22.8,22.81,950400.0,19.3745,19.383,19.3321,19.3406,950400.0
2013-03-21 15:50:00,22.81,22.83,22.79,22.81,764200.0,19.3406,19.3576,19.3237,19.3406,764200.0
2013-03-22 09:30:00,22.83,22.94,22.83,22.92,470200.0,19.3576,19.4508,19.3576,19.4339,470200.0
2013-03-22 09:40:00,22.92,22.95,22.9,22.92,326000.0,19.4339,19.4593,19.4169,19.4339,326000.0
2013-03-22 09:50:00,22.92,22.97,22.92,22.96,271800.0,19.4339,19.4763,19.4339,19.4678,271800.0
2013-03-22 10:00:00,22.97,23.07,22.96,23.07,564400.0,19.4763,19.5611,19.4678,19.5611,564400.0
2013-03-22 10:10:00,23.07,23.07,23.05,23.06,591800.0,19.5611,19.5611,19.5441,19.5526,591800.0
2013-03-22 10:20:00,23.06,23.07,23.03,23.06,291600.0,19.5526,19.5611,19.5271,19.5526,291600.0
2013-03-22 10:30:00,23.06,23.07,23.04,23.06,298400.0,19.5526,19.5611,19.5356,19.5526,298400.0
2013-03-22 10:40:00,23.06,23.12,23.06,23.09,443000.0,19.5526,19.6035,19.5526,19.578,443000.0
2013-03-22 10:50:00,23.09,23.13,23.07,23.11,339400.0,19.578,19.6119,19.5611,19.595,339400.0
2013-03-22 11:00:00,23.11,23.14,23.11,23.14,430400.0,19.595,19.6204,19.595,19.6204,430400.0
2013-03-22 11:10:00,23.15,23.18,23.14,23.16,695400.0,19.6289,19.6543,19.6204,19.6374,695400.0
2013-03-22 11:20:00,23.16,23.18,23.15,23.17,197400.0,19.6374,19.6543,19.6289,19.6459,197400.0
2013-03-22 11:30:00,23.17,23.19,23.15,23.17,310400.0,19.6459,19.6628,19.6289,19.6459,310400.0
2013-03-22 11:40:00,23.17,23.21,23.16,23.2,275200.0,19.6459,19.6798,19.6374,19.6713,275200.0
2013-03-22 11:50:00,23.2,23.21,23.18,23.21,166800.0,19.6713,19.6798,19.6543,19.6798,166800.0
2013-03-22 12:00:00,23.21,23.22,23.2,23.21,281600.0,19.6798,19.6882,19.6713,19.6798,281600.0
2013-03-22 12:10:00,23.21,23.24,23.2,23.23,374000.0,19.6798,19.7052,19.6713,19.6967,374000.0
2013-03-22 12:20:00,23.23,23.25,23.22,23.25,191800.0,19.6967,19.7137,19.6882,19.7137,191800.0
2013-03-22 12:30:00,23.25,23.29,23.22,23.29,316000.0,19.7137,19.7476,19.6882,19.7476,316000.0
2013-03-22 12:40:00,23.29,23.29,23.25,23.27,177600.0,19.7476,19.7476,19.7137,19.7306,177600.0
2013-03-22 12:50:00,23.27,23.28,23.26,23.27,179600.0,19.7306,19.7391,19.7222,19.7306,179600.0
2013-03-22 13:00:00,23.27,23.34,23.27,23.34,438000.0,19.7306,19.79,19.7306,19.79,438000.0
2013-03-22 13:10:00,23.33,23.36,23.33,23.35,334400.0,19.7815,19.807,19.7815,19.7985,334400.0
2013-03-22 13:20:00,23.35,23.39,23.34,23.38,230800.0,19.7985,19.8324,19.79,19.8239,230800.0
2013-03-22 13:30:00,23.38,23.39,23.35,23.36,292600.0,19.8239,19.8324,19.7985,19.807,292600.0
2013-03-22 13:40:00,23.36,23.39,23.35,23.39,189800.0,19.807,19.8324,19.7985,19.8324,189800.0
2013-03-22 13:50:00,23.39,23.41,23.38,23.4,255000.0,19.8324,19.8493,19.8239,19.8409,255000.0
2013-03-22 14:00:00,23.4,23.41,23.37,23.39,255000.0,19.8409,19.8493,19.8154,19.8324,255000.0
2013-03-22 14:10:00,23.39,23.41,23.39,23.41,278000.0,19.8324,19.8493,19.8324,19.8493,278000.0
2013-03-22 14:20:00,23.41,23.42,23.37,23.39,228800.0,19.8493,19.8578,19.8154,19.8324,228800.0
2013-03-22 14:30:00,23.39,23.4,23.36,23.4,194600.0,19.8324,19.8409,19.807,19.8409,194600.0
2013-03-22 14:40:00,23.4,23.4,23.38,23.4,167000.0,19.8409,19.8409,19.8239,19.8409,167000.0
2013-03-22 14:50:00,23.4,23.4,23.36,23.36,183800.0,19.8409,19.8409,19.807,19.807,183800.0
2013-03-22 15:00:00,23.36,23.37,23.32,23.34,262000.0,19.807,19.8154,19.773,19.79,262000.0
2013-03-22 15:10:00,23.34,23.34,23.31,23.32,213800.0,19.79,19.79,19.7646,19.773,213800.0
2013-03-22 15:20:00,23.32,23.32,23.29,23.3,217200.0,19.773,19.773,19.7476,19.7561,217200.0
2013-03-22 15:30:00,23.3,23.31,23.27,23.31,281600.0,19.7561,19.7646,19.7306,19.7646,281600.0
2013-03-22 15:40:00,23.31,23.32,23.29,23.29,393200.0,19.7646,19.773,19.7476,19.7476,393200.0
2013-03-22 15:50:00,23.29,23.31,23.25,23.31,581200.0,19.7476,19.7646,19.7137,19.7646,581200.0
2013-03-25 09:30:00,23.38,23.48,23.34,23.41,544400.0,19.8239,19.9087,19.79,19.8493,544400.0
2013-03-25 09:40:00,23.41,23.52,23.4,23.52,516000.0,19.8493,19.9426,19.8409,19.9426,516000.0
2013-03-25 09:50:00,23.52,23.53,23.48,23.52,432600.0,19.9426,19.9511,19.9087,19.9426,432600.0
2013-03-25 10:00:00,23.52,23.63,23.51,23.63,740600.0,19.9426,20.0359,19.9341,20.0359,740600.0
2013-03-25 10:10:00,23.63,23.65,23.57,23.65,479000.0,20.0359,20.0528,19.985,20.0528,479000.0
2013-03-25 10:20:00,23.65,23.68,23.64,23.68,552000.0,20.0528,20.0783,20.0444,20.0783,552000.0
2013-03-25 10:30:00,23.67,23.68,23.57,23.57,408600.0,20.0698,20.0783,19.985,19.985,408600.0
2013-03-25 10:40:00,23.57,23.6,23.5,23.6,497400.0,19.985,20.0104,19.9257,20.0104,497400.0
2013-03-25 10:50:00,23.61,23.61,23.54,23.56,446800.0,20.0189,20.0189,19.9596,19.9765,446800.0
2013-03-25 11:00:00,23.56,23.56,23.48,23.5,674000.0,19.9765,19.9765,19.9087,19.9257,674000.0
2013-03-25 11:10:00,23.5,23.54,23.49,23.5,439400.0,19.9257,19.9596,19.9172,19.9257,439400.0
2013-03-25 11:20:00,23.5,23.5,23.45,23.47,586600.0,19.9257,19.9257,19.8833,19.9002,586600.0
2013-03-25 11:30:00,23.47,23.49,23.46,23.46,289200.0,19.9002,19.9172,19.8917,19.8917,289200.0
2013-03-25 11:40:00,23.47,23.5,23.46,23.49,369200.0,19.9002,19.9257,19.8917,19.9172,369200.0
2013-03-25 11:50:00,23.49,23.5,23.47,23.49,249000.0,19.9172,19.9257,19.9002,19.9172,249000.0
2013-03-25 12:00:00,23.49,23.52,23.45,23.46,271600.0,19.9172,19.9426,19.8833,19.8917,271600.0
2013-03-25 12:10:00,23.46,23.51,23.45,23.51,522200.0,19.8917,19.9341,19.8833,19.9341,522200.0
2013-03-25 12:20:00,23.5,23.51,23.45,23.46,320400.0,19.9257,19.9341,19.8833,19.8917,320400.0
2013-03-25 12:30:00,23.46,23.47,23.39,23.43,177200.0,19.8917,19.9002,19.8324,19.8663,177200.0
2013-03-25 12:40:00,23.43,23.48,23.42,23.48,394400.0,19.8663,19.9087,19.8578,19.9087,394400.0
2013-03-25 12:50:00,23.48,23.49,23.43,23.45,294400.0,19.9087,19.9172,19.8663,19.8833,294400.0
2013-03-25 13:00:00,23.44,23.45,23.41,23.43,318600.0,19.8748,19.8833,19.8493,19.8663,318600.0
2013-03-25 13:10:00,23.43,23.47,23.42,23.46,328200.0,19.8663,19.9002,19.8578,19.8917,328200.0
2013-03-25 13:20:00,23.46,23.57,23.45,23.56,410600.0,19.8917,19.985,19.8833,19.9765,410600.0
2013-03-25 13:30:00,23.57,23.58,23.47,23.47,214800.0,19.985,19.9935,19.9002,19.9002,214800.0
2013-03-25 13:40:00,23.47,23.54,23.46,23.53,261800.0,19.9002,19.9596,19.8917,19.9511,261800.0
2013-03-25 13:50:00,23.54,23.59,23.53,23.54,217600.0,19.9596,20.002,19.9511,19.9596,217600.0
2013-03-25 14:00:00,23.54,23.55,23.52,23.53,165000.0,19.9596,19.9681,19.9426,19.9511,165000.0
2013-03-25 14:10:00,23.54,23.56,23.49,23.5,195400.0,19.9596,19.9765,19.9172,19.9257,195400.0
2013-03-25 14:20:00,23.5,23.52,23.5,23.5,250800.0,19.9257,19.9426,19.9257,19.9257,250800.0
2013-03-25 14:30:00,23.5,23.51,23.47,23.49,259800.0,19.9257,19.9341,19.9002,19.9172,259800.0
2013-03-25 14:40:00,23.49,23.51,23.48,23.5,182400.0,19.9172,19.9341,19.9087,19.9257,182400.0
2013-03-25 14:50:00,23.5,23.52,23.49,23.5,216200.0,19.9257,19.9426,19.9172,19.9257,216200.0
2013-03-25 15:00:00,23.5,23.51,23.49,23.5,274200.0,19.9257,19.9341,19.9172,19.9257,274200.0
2013-03-25 15:10:00,23.5,23.51,23.5,23.5,352200.0,19.9257,19.9341,19.9257,19.9257,352200.0
2013-03-25 15:20:00,23.5,23.52,23.47,23.5,337200.0,19.9257,19.9426,19.9002,19.9257,337200.0
2013-03-25 15:30:00,23.5,23.53,23.5,23.52,290600.0,19.9257,19.9511,19.9257,19.9426,290600.0
2013-03-25 15:40:00,23.52,23.56,23.52,23.56,625200.0,19.9426,19.9765,19.9426,19.9765,625200.0
2013-03-25 15:50:00,23.55,23.6,23.53,23.57,1173400.0,19.9681,20.0104,19.9511,19.985,1173400.0
2013-03-26 09:30:00,23.61,23.62,23.53,23.55,753000.0,20.0189,20.0274,19.9511,19.9681,753000.0
2013-03-26 09:40:00,23.55,23.56,23.46,23.47,408400.0,19.9681,19.9765,19.8917,19.9002,408400.0
2013-03-26 09:50:00,23.47,23.48,23.4,23.43,437800.0,19.9002,19.9087,19.8409,19.8663,437800.0
2013-03-26 10:00:00,23.43,23.52,23.35,23.52,584800.0,19.8663,19.9426,19.7985,19.9426,584800.0
2013-03-26 10:10:00,23.52,23.55,23.49,23.5,346200.0,19.9426,19.9681,19.9172,19.9257,346200.0
2013-03-26 10:20:00,23.5,23.5,23.39,23.4,329600.0,19.9257,19.9257,19.8324,19.8409,329600.0
2013-03-26 10:30:00,23.4,23.45,23.4,23.44,386800.0,19.8409,19.8833,19.8409,19.8748,386800.0
2013-03-26 10:40:00,23.44,23.46,23.41,23.43,284600.0,19.8748,19.8917,19.8493,19.8663,284600.0
2013-03-26 10:50:00,23.43,23.47,23.43,23.47,318000.0,19.8663,19.9002,19.8663,19.9002,318000.0
2013-03-26 11:00:00,23.47,23.48,23.42,23.42,402400.0,19.9002,19.9087,19.8578,19.8578,402400.0
2013-03-26 11:10:00,23.42,23.43,23.41,23.41,309400.0,19.8578,19.8663,19.8493,19.8493,309400.0
2013-03-26 11:20:00,23.41,23.43,23.4,23.43,416800.0,19.8493,19.8663,19.8409,19.8663,416800.0
2013-03-26 11:30:00,23.43,23.43,23.38,23.38,226200.0,19.8663,19.8663,19.8239,19.8239,226200.0
2013-03-26 11:40:00,23.38,23.38,23.36,23.36,163200.0,19.8239,19.8239,19.807,19.807,163200.0
2013-03-26 11:50:00,23.37,23.39,23.35,23.36,193400.0,19.8154,19.8324,19.7985,19.807,193400.0
2013-03-26 12:00:00,23.36,23.38,23.33,23.35,385800.0,19.807,19.8239,19.7815,19.7985,385800.0
2013-03-26 12:10:00,23.35,23.36,23.32,23.34,212800.0,19.7985,19.807,19.773,19.79,212800.0
2013-03-26 12:20:00,23.34,23.34,23.27,23.29,233000.0,19.79,19.79,19.7306,19.7476,233000.0
2013-03-26 12:30:00,23.29,23.33,23.29,23.33,133200.0,19.7476,19.7815,19.7476,19.7815,133200.0
2013-03-26 12:40:00,23.33,23.35,23.32,23.35,268600.0,19.7815,19.7985,19.773,19.7985,268600.0
2013-03-26 12:50:00,23.35,23.36,23.35,23.36,150800.0,19.7985,19.807,19.7985,19.807,150800.0
2013-03-26 13:00:00,23.36,23.37,23.33,23.34,133800.0,19.807,19.8154,19.7815,19.79,133800.0
2013-03-26 13:10:00,23.34,23.35,23.33,23.34,198800.0,19.79,19.7985,19.7815,19.79,198800.0
2013-03-26 13:20:00,23.34,23.36,23.33,23.34,189200.0,19.79,19.807,19.7815,19.79,189200.0
2013-03-26 13:30:00,23.35,23.36,23.33,23.33,168000.0,19.7985,19.807,19.7815,19.7815,168000.0
2013-03-26 13:40:00,23.34,23.35,23.33,23.34,218000.0,19.79,19.7985,19.7815,19.79,218000.0
2013-03-26 13:50:00,23.33,23.36,23.33,23.36,149600.0,19.7815,19.807,19.7815,19.807,149600.0
2013-03-26 14:00:00,23.36,23.39,23.36,23.36,204400.0,19.807,19.8324,19.807,19.807,204400.0
2013-03-26 14:10:00,23.36,23.42,23.36,23.41,161000.0,19.807,19.8578,19.807,19.8493,161000.0
2013-03-26 14:20:00,23.41,23.42,23.36,23.36,348800.0,19.8493,19.8578,19.807,19.807,348800.0
2013-03-26 14:30:00,23.36,23.4,23.36,23.38,171600.0,19.807,19.8409,19.807,19.8239,171600.0
2013-03-26 14:40:00,23.38,23.39,23.36,23.39,223400.0,19.8239,19.8324,19.807,19.8324,223400.0
2013-03-26 14:50:00,23.39,23.4,23.37,23.38,238400.0,19.8324,19.8409,19.8154,19.8239,238400.0
2013-03-26 15:00:00,23.38,23.42,23.38,23.42,636200.0,19.8239,19.8578,19.8239,19.8578,636200.0
2013-03-26 15:10:00,23.42,23.46,23.41,23.42,413000.0,19.8578,19.8917,19.8493,19.8578,413000.0
2013-03-26 15:20:00,23.42,23.52,23.42,23.5,488000.0,19.8578,19.9426,19.8578,19.9257,488000.0
2013-03-26 15:30:00,23.51,23.54,23.49,23.52,412000.0,19.9341,19.9596,19.9172,19.9426,412000.0
2013-03-26 15:40:00,23.52,23.53,23.48,23.5,402000.0,19.9426,19.9511,19.9087,19.9257,402000.0
2013-03-26 15:50:00,23.5,23.51,23.47,23.5,805200.0,19.9257,19.9341,19.9002,19.9257,805200.0
2013-03-27 09:30:00,23.43,23.45,23.36,23.4,303200.0,19.8663,19.8833,19.807,19.8409,303200.0
2013-03-27 09:40:00,23.39,23.45,23.39,23.45,81600.0,19.8324,19.8833,19.8324,19.8833,81600.0
2013-03-27 09:50:00,23.45,23.48,23.43,23.45,175800.0,19.8833,19.9087,19.8663,19.8833,175800.0
2013-03-27 10:00:00,23.45,23.48,23.44,23.46,338200.0,19.8833,19.9087,19.8748,19.8917,338200.0
2013-03-27 10:10:00,23.46,23.47,23.4,23.41,169600.0,19.8917,19.9002,19.8409,19.8493,169600.0
2013-03-27 10:20:00,23.41,23.46,23.41,23.45,126400.0,19.8493,19.8917,19.8493,19.8833,126400.0
2013-03-27 10:30:00,23.45,23.51,23.45,23.49,204600.0,19.8833,19.9341,19.8833,19.9172,204600.0
2013-03-27 10:40:00,23.49,23.5,23.46,23.47,329400.0,19.9172,19.9257,19.8917,19.9002,329400.0
2013-03-27 10:50:00,23.47,23.48,23.43,23.43,87200.0,19.9002,19.9087,19.8663,19.8663,87200.0
2013-03-27 11:00:00,23.43,23.46,23.43,23.45,283800.0,19.8663,19.8917,19.8663,19.8833,283800.0
2013-03-27 11:10:00,23.45,23.5,23.45,23.48,175200.0,19.8833,19.9257,19.8833,19.9087,175200.0
2013-03-27 11:20:00,23.48,23.55,23.48,23.55,260800.0,19.9087,19.9681,19.9087,19.9681,260800.0
2013-03-27 11:30:00,23.55,23.57,23.54,23.56,127400.0,19.9681,19.985,19.9596,19.9765,127400.0
2013-03-27 11:40:00,23.56,23.58,23.55,23.57,95800.0,19.9765,19.9935,19.9681,19.985,95800.0
2013-03-27 11:50:00,23.58,23.58,23.56,23.57,201800.0,19.9935,19.9935,19.9765,19.985,201800.0
2013-03-27 12:00:00,23.58,23.58,23.55,23.56,163600.0,19.9935,19.9935,19.9681,19.9765,163600.0
2013-03-27 12:10:00,23.56,23.58,23.55,23.56,113400.0,19.9765,19.9935,19.9681,19.9765,113400.0
2013-03-27 12:20:00,23.57,23.58,23.56,23.57,153600.0,19.985,19.9935,19.9765,19.985,153600.0
2013-03-27 12:30:00,23.57,23.58,23.55,23.55,178800.0,19.985,19.9935,19.9681,19.9681,178800.0
2013-03-27 12:40:00,23.55,23.56,23.48,23.48,164800.0,19.9681,19.9765,19.9087,19.9087,164800.0
2013-03-27 12:50:00,23.48,23.48,23.46,23.47,95200.0,19.9087,19.9087,19.8917,19.9002,95200.0
2013-03-27 13:00:00,23.47,23.48,23.45,23.45,71000.0,19.9002,19.9087,19.8833,19.8833,71000.0
2013-03-27 13:10:00,23.45,23.46,23.4,23.41,165400.0,19.8833,19.8917,19.8409,19.8493,165400.0
2013-03-27 13:20:00,23.41,23.41,23.38,23.4,222200.0,19.8493,19.8493,19.8239,19.8409,222200.0
2013-03-27 13:30:00,23.4,23.42,23.39,23.41,277000.0,19.8409,19.8578,19.8324,19.8493,277000.0
2013-03-27 13:40:00,23.41,23.43,23.39,23.42,140000.0,19.8493,19.8663,19.8324,19.8578,140000.0
2013-03-27 13:50:00,23.43,23.47,23.43,23.47,88200.0,19.8663,19.9002,19.8663,19.9002,88200.0
2013-03-27 14:00:00,23.47,23.5,23.46,23.49,78800.0,19.9002,19.9257,19.8917,19.9172,78800.0
2013-03-27 14:10:00,23.48,23.5,23.47,23.47,59600.0,19.9087,19.9257,19.9002,19.9002,59600.0
2013-03-27 14:20:00,23.47,23.48,23.46,23.46,128200.0,19.9002,19.9087,19.8917,19.8917,128200.0
2013-03-27 14:30:00,23.46,23.47,23.43,23.43,98600.0,19.8917,19.9002,19.8663,19.8663,98600.0
2013-03-27 14:40:00,23.43,23.45,23.42,23.43,180000.0,19.8663,19.8833,19.8578,19.8663,180000.0
2013-03-27 14:50:00,23.43,23.45,23.42,23.43,133800.0,19.8663,19.8833,19.8578,19.8663,133800.0
2013-03-27 15:00:00,23.43,23.45,23.42,23.43,141000.0,19.8663,19.8833,19.8578,19.8663,141000.0
2013-03-27 15:10:00,23.43,23.46,23.42,23.45,164400.0,19.8663,19.8917,19.8578,19.8833,164400.0
2013-03-27 15:20:00,23.45,23.49,23.45,23.48,237200.0,19.8833,19.9172,19.8833,19.9087,237200.0
2013-03-27 15:30:00,23.48,23.49,23.46,23.47,151600.0,19.9087,19.9172,19.8917,19.9002,151600.0
2013-03-27 15:40:00,23.47,23.48,23.44,23.45,198200.0,19.9002,19.9087,19.8748,19.8833,198200.0
2013-03-27 15:50:00,23.45,23.46,23.43,23.45,448400.0,19.8833,19.8917,19.8663,19.8833,448400.0
2013-03-28 09:30:00,23.39,23.5,23.39,23.47,216000.0,19.8324,19.9257,19.8324,19.9002,216000.0
2013-03-28 09:40:00,23.47,23.48,23.36,23.39,144800.0,19.9002,19.9087,19.807,19.8324,144800.0
2013-03-28 09:50:00,23.39,23.47,23.38,23.47,88800.0,19.8324,19.9002,19.8239,19.9002,88800.0
2013-03-28 10:00:00,23.47,23.49,23.43,23.45,110000.0,19.9002,19.9172,19.8663,19.8833,110000.0
2013-03-28 10:10:00,23.45,23.47,23.41,23.43,157400.0,19.8833,19.9002,19.8493,19.8663,157400.0
2013-03-28 10:20:00,23.43,23.44,23.4,23.4,145800.0,19.8663,19.8748,19.8409,19.8409,145800.0
2013-03-28 10:30:00,23.4,23.45,23.4,23.43,126800.0,19.8409,19.8833,19.8409,19.8663,126800.0
2013-03-28 10:40:00,23.43,23.43,23.4,23.41,92400.0,19.8663,19.8663,19.8409,19.8493,92400.0
2013-03-28 10:50:00,23.4,23.41,23.37,23.39,183800.0,19.8409,19.8493,19.8154,19.8324,183800.0
2013-03-28 11:00:00,23.4,23.4,23.34,23.35,247800.0,19.8409,19.8409,19.79,19.7985,247800.0
2013-03-28 11:10:00,23.35,23.4,23.35,23.38,172800.0,19.7985,19.8409,19.7985,19.8239,172800.0
2013-03-28 11:20:00,23.38,23.38,23.36,23.38,139600.0,19.8239,19.8239,19.807,19.8239,139600.0
2013-03-28 11:30:00,23.38,23.38,23.35,23.36,273000.0,19.8239,19.8239,19.7985,19.807,273000.0
2013-03-28 11:40:00,23.36,23.37,23.35,23.35,181800.0,19.807,19.8154,19.7985,19.7985,181800.0
2013-03-28 11:50:00,23.35,23.4,23.34,23.38,217600.0,19.7985,19.8409,19.79,19.8239,217600.0
2013-03-28 12:00:00,23.38,23.42,23.37,23.39,116200.0,19.8239,19.8578,19.8154,19.8324,116200.0
2013-03-28 12:10:00,23.39,23.41,23.38,23.38,97600.0,19.8324,19.8493,19.8239,19.8239,97600.0
2013-03-28 12:20:00,23.38,23.38,23.34,23.35,174200.0,19.8239,19.8239,19.79,19.7985,174200.0
2013-03-28 12:30:00,23.35,23.36,23.34,23.35,174400.0,19.7985,19.807,19.79,19.7985,174400.0
2013-03-28 12:40:00,23.35,23.39,23.35,23.36,125000.0,19.7985,19.8324,19.7985,19.807,125000.0
2013-03-28 12:50:00,23.36,23.38,23.35,23.35,94400.0,19.807,19.8239,19.7985,19.7985,94400.0
2013-03-28 13:00:00,23.35,23.38,23.34,23.36,203600.0,19.7985,19.8239,19.79,19.807,203600.0
2013-03-28 13:10:00,23.36,23.38,23.36,23.37,67600.0,19.807,19.8239,19.807,19.8154,67600.0
2013-03-28 13:20:00,23.36,23.37,23.35,23.35,79600.0,19.807,19.8154,19.7985,19.7985,79600.0
2013-03-28 13:30:00,23.36,23.36,23.34,23.35,169200.0,19.807,19.807,19.79,19.7985,169200.0
2013-03-28 13:40:00,23.34,23.35,23.31,23.31,122400.0,19.79,19.7985,19.7646,19.7646,122400.0
2013-03-28 13:50:00,23.31,23.32,23.3,23.31,103400.0,19.7646,19.773,19.7561,19.7646,103400.0
2013-03-28 14:00:00,23.31,23.32,23.3,23.32,156800.0,19.7646,19.773,19.7561,19.773,156800.0
2013-03-28 14:10:00,23.31,23.32,23.29,23.29,181600.0,19.7646,19.773,19.7476,19.7476,181600.0
2013-03-28 14:20:00,23.3,23.33,23.3,23.32,255800.0,19.7561,19.7815,19.7561,19.773,255800.0
2013-03-28 14:30:00,23.32,23.34,23.3,23.34,187800.0,19.773,19.79,19.7561,19.79,187800.0
2013-03-28 14:40:00,23.34,23.35,23.32,23.34,203200.0,19.79,19.7985,19.773,19.79,203200.0
2013-03-28 14:50:00,23.34,23.36,23.33,23.33,172800.0,19.79,19.807,19.7815,19.7815,172800.0
2013-03-28 15:00:00,23.33,23.33,23.3,23.31,214200.0,19.7815,19.7815,19.7561,19.7646,214200.0
2013-03-28 15:10:00,23.31,23.31,23.28,23.31,250600.0,19.7646,19.7646,19.7391,19.7646,250600.0
2013-03-28 15:20:00,23.31,23.34,23.3,23.33,289000.0,19.7646,19.79,19.7561,19.7815,289000.0
2013-03-28 15:30:00,23.33,23.36,23.32,23.35,293200.0,19.7815,19.807,19.773,19.7985,293200.0
2013-03-28 15:40:00,23.35,23.36,23.34,23.36,337800.0,19.7985,19.807,19.79,19.807,337800.0
2013-03-28 15:50:00,23.36,23.4,23.36,23.36,822400.0,19.807,19.8409,19.807,19.807,822400.0
2013-04-01 09:30:00,23.43,23.55,23.35,23.55,333800.0,19.8663,19.9681,19.7985,19.9681,333800.0
2013-04-01 09:40:00,23.56,23.63,23.55,23.61,283400.0,19.9765,20.0359,19.9681,20.0189,283400.0
2013-04-01 09:50:00,23.61,23.61,23.55,23.58,177400.0,20.0189,20.0189,19.9681,19.9935,177400.0
2013-04-01 10:00:00,23.58,23.59,23.46,23.49,162800.0,19.9935,20.002,19.8917,19.9172,162800.0
2013-04-01 10:10:00,23.49,23.57,23.49,23.57,108800.0,19.9172,19.985,19.9172,19.985,108800.0
2013-04-01 10:20:00,23.56,23.59,23.56,23.59,111200.0,19.9765,20.002,19.9765,20.002,111200.0
2013-04-01 10:30:00,23.59,23.59,23.47,23.47,169200.0,20.002,20.002,19.9002,19.9002,169200.0
2013-04-01 10:40:00,23.48,23.49,23.46,23.47,148800.0,19.9087,19.9172,19.8917,19.9002,148800.0
2013-04-01 10:50:00,23.48,23.48,23.43,23.46,100000.0,19.9087,19.9087,19.8663,19.8917,100000.0
2013-04-01 11:00:00,23.46,23.46,23.42,23.46,145400.0,19.8917,19.8917,19.8578,19.8917,145400.0
2013-04-01 11:10:00,23.46,23.49,23.45,23.49,127400.0,19.8917,19.9172,19.8833,19.9172,127400.0
2013-04-01 11:20:00,23.48,23.49,23.46,23.46,168200.0,19.9087,19.9172,19.8917,19.8917,168200.0
2013-04-01 11:30:00,23.47,23.47,23.45,23.45,141400.0,19.9002,19.9002,19.8833,19.8833,141400.0
2013-04-01 11:40:00,23.46,23.47,23.45,23.46,102400.0,19.8917,19.9002,19.8833,19.8917,102400.0
2013-04-01 11:50:00,23.46,23.46,23.43,23.43,69200.0,19.8917,19.8917,19.8663,19.8663,69200.0
2013-04-01 12:00:00,23.42,23.45,23.42,23.44,62200.0,19.8578,19.8833,19.8578,19.8748,62200.0
2013-04-01 12:10:00,23.44,23.46,23.43,23.45,64200.0,19.8748,19.8917,19.8663,19.8833,64200.0
2013-04-01 12:20:00,23.45,23.46,23.42,23.43,83200.0,19.8833,19.8917,19.8578,19.8663,83200.0
2013-04-01 12:30:00,23.43,23.45,23.42,23.44,105400.0,19.8663,19.8833,19.8578,19.8748,105400.0
2013-04-01 12:40:00,23.44,23.45,23.43,23.43,102800.0,19.8748,19.8833,19.8663,19.8663,102800.0
2013-04-01 12:50:00,23.43,23.45,23.42,23.43,96600.0,19.8663,19.8833,19.8578,19.8663,96600.0
2013-04-01 13:00:00,23.43,23.47,23.43,23.47,94200.0,19.8663,19.9002,19.8663,19.9002,94200.0
2013-04-01 13:10:00,23.47,23.47,23.45,23.46,86800.0,19.9002,19.9002,19.8833,19.8917,86800.0
2013-04-01 13:20:00,23.46,23.47,23.45,23.47,129600.0,19.8917,19.9002,19.8833,19.9002,129600.0
2013-04-01 13:30:00,23.47,23.49,23.46,23.48,147600.0,19.9002,19.9172,19.8917,19.9087,147600.0
2013-04-01 13:40:00,23.48,23.48,23.46,23.47,113800.0,19.9087,19.9087,19.8917,19.9002,113800.0
2013-04-01 13:50:00,23.47,23.49,23.46,23.49,188000.0,19.9002,19.9172,19.8917,19.9172,188000.0
2013-04-01 14:00:00,23.5,23.56,23.49,23.55,185800.0,19.9257,19.9765,19.9172,19.9681,185800.0
2013-04-01 14:10:00,23.55,23.56,23.53,23.53,134400.0,19.9681,19.9765,19.9511,19.9511,134400.0
2013-04-01 14:20:00,23.53,23.55,23.52,23.54,138000.0,19.9511,19.9681,19.9426,19.9596,138000.0
2013-04-01 14:30:00,23.54,23.55,23.49,23.5,163000.0,19.9596,19.9681,19.9172,19.9257,163000.0
2013-04-01 14:40:00,23.5,23.5,23.48,23.48,136000.0,19.9257,19.9257,19.9087,19.9087,136000.0
2013-04-01 14:50:00,23.48,23.49,23.46,23.47,139600.0,19.9087,19.9172,19.8917,19.9002,139600.0
2013-04-01 15:00:00,23.46,23.47,23.43,23.46,268400.0,19.8917,19.9002,19.8663,19.8917,268400.0
2013-04-01 15:10:00,23.47,23.47,23.45,23.46,152400.0,19.9002,19.9002,19.8833,19.8917,152400.0
2013-04-01 15:20:00,23.46,23.46,23.44,23.46,182200.0,19.8917,19.8917,19.8748,19.8917,182200.0
2013-04-01 15:30:00,23.46,23.48,23.46,23.46,264200.0,19.8917,19.9087,19.8917,19.8917,264200.0
2013-04-01 15:40:00,23.46,23.48,23.45,23.46,307600.0,19.8917,19.9087,19.8833,19.8917,307600.0
2013-04-01 15:50:00,23.46,23.48,23.45,23.46,517200.0,19.8917,19.9087,19.8833,19.8917,517200.0
2013-04-02 09:30:00,23.61,23.63,23.47,23.57,270600.0,20.0189,20.0359,19.9002,19.985,270600.0
2013-04-02 09:40:00,23.57,23.59,23.53,23.56,130400.0,19.985,20.002,19.9511,19.9765,130400.0
2013-04-02 09:50:00,23.55,23.6,23.53,23.59,336200.0,19.9681,20.0104,19.9511,20.002,336200.0
2013-04-02 10:00:00,23.59,23.66,23.58,23.65,587200.0,20.002,20.0613,19.9935,20.0528,587200.0
2013-04-02 10:10:00,23.65,23.66,23.56,23.56,210000.0,20.0528,20.0613,19.9765,19.9765,210000.0
2013-04-02 10:20:00,23.56,23.58,23.54,23.58,104800.0,19.9765,19.9935,19.9596,19.9935,104800.0
2013-04-02 10:30:00,23.58,23.59,23.55,23.59,132400.0,19.9935,20.002,19.9681,20.002,132400.0
2013-04-02 10:40:00,23.59,23.66,23.58,23.65,216600.0,20.002,20.0613,19.9935,20.0528,216600.0
2013-04-02 10:50:00,23.65,23.66,23.57,23.61,114000.0,20.0528,20.0613,19.985,20.0189,114000.0
2013-04-02 11:00:00,23.61,23.64,23.61,23.61,98600.0,20.0189,20.0444,20.0189,20.0189,98600.0
2013-04-02 11:10:00,23.61,23.63,23.6,23.61,119400.0,20.0189,20.0359,20.0104,20.0189,119400.0
2013-04-02 11:20:00,23.61,23.61,23.55,23.58,347600.0,20.0189,20.0189,19.9681,19.9935,347600.0
2013-04-02 11:30:00,23.58,23.6,23.58,23.58,90600.0,19.9935,20.0104,19.9935,19.9935,90600.0
2013-04-02 11:40:00,23.58,23.59,23.56,23.57,175600.0,19.9935,20.002,19.9765,19.985,175600.0
2013-04-02 11:50:00,23.57,23.57,23.52,23.52,109800.0,19.985,19.985,19.9426,19.9426,109800.0
2013-04-02 12:00:00,23.53,23.56,23.52,23.55,149800.0,19.9511,19.9765,19.9426,19.9681,149800.0
2013-04-02 12:10:00,23.55,23.6,23.54,23.56,215000.0,19.9681,20.0104,19.9596,19.9765,215000.0
2013-04-02 12:20:00,23.56,23.6,23.56,23.59,90600.0,19.9765,20.0104,19.9765,20.002,90600.0
2013-04-02 12:30:00,23.59,23.61,23.59,23.61,67400.0,20.002,20.0189,20.002,20.0189,67400.0
2013-04-02 12:40:00,23.61,23.66,23.61,23.65,152200.0,20.0189,20.0613,20.0189,20.0528,152200.0
2013-04-02 12:50:00,23.66,23.68,23.65,23.68,196200.0,20.0613,20.0783,20.0528,20.0783,196200.0
2013-04-02 13:00:00,23.68,23.68,23.65,23.66,171000.0,20.0783,20.0783,20.0528,20.0613,171000.0
2013-04-02 13:10:00,23.66,23.7,23.66,23.7,127600.0,20.0613,20.0952,20.0613,20.0952,127600.0
2013-04-02 13:20:00,23.71,23.72,23.68,23.71,137800.0,20.1037,20.1122,20.0783,20.1037,137800.0
2013-04-02 13:30:00,23.71,23.71,23.68,23.68,125000.0,20.1037,20.1037,20.0783,20.0783,125000.0
2013-04-02 13:40:00,23.68,23.69,23.65,23.68,96800.0,20.0783,20.0868,20.0528,20.0783,96800.0
2013-04-02 13:50:00,23.68,23.7,23.66,23.67,88000.0,20.0783,20.0952,20.0613,20.0698,88000.0
2013-04-02 14:00:00,23.67,23.68,23.65,23.68,97400.0,20.0698,20.0783,20.0528,20.0783,97400.0
2013-04-02 14:10:00,23.68,23.7,23.67,23.68,72400.0,20.0783,20.0952,20.0698,20.0783,72400.0
2013-04-02 14:20:00,23.68,23.7,23.68,23.69,95400.0,20.0783,20.0952,20.0783,20.0868,95400.0
2013-04-02 14:30:00,23.7,23.7,23.67,23.68,87200.0,20.0952,20.0952,20.0698,20.0783,87200.0
2013-04-02 14:40:00,23.68,23.7,23.67,23.68,126000.0,20.0783,20.0952,20.0698,20.0783,126000.0
2013-04-02 14:50:00,23.68,23.69,23.67,23.67,116400.0,20.0783,20.0868,20.0698,20.0698,116400.0
2013-04-02 15:00:00,23.67,23.67,23.64,23.67,145800.0,20.0698,20.0698,20.0444,20.0698,145800.0
2013-04-02 15:10:00,23.67,23.68,23.66,23.66,150800.0,20.0698,20.0783,20.0613,20.0613,150800.0
2013-04-02 15:20:00,23.65,23.68,23.65,23.68,292000.0,20.0528,20.0783,20.0528,20.0783,292000.0
2013-04-02 15:30:00,23.67,23.68,23.66,23.67,197000.0,20.0698,20.0783,20.0613,20.0698,197000.0
2013-04-02 15:40:00,23.67,23.67,23.61,23.64,271200.0,20.0698,20.0698,20.0189,20.0444,271200.0
2013-04-02 15:50:00,23.64,23.68,23.64,23.68,526200.0,20.0444,20.0783,20.0444,20.0783,526200.0
2013-04-03 09:30:00,23.68,23.79,23.61,23.66,295600.0,20.0783,20.1716,20.0189,20.0613,295600.0
2013-04-03 09:40:00,23.66,23.68,23.53,23.55,300600.0,20.0613,20.0783,19.9511,19.9681,300600.0
2013-04-03 09:50:00,23.55,23.64,23.55,23.64,136000.0,19.9681,20.0444,19.9681,20.0444,136000.0
2013-04-03 10:00:00,23.64,23.65,23.6,23.63,366800.0,20.0444,20.0528,20.0104,20.0359,366800.0
2013-04-03 10:10:00,23.62,23.64,23.57,23.58,185600.0,20.0274,20.0444,19.985,19.9935,185600.0
2013-04-03 10:20:00,23.58,23.66,23.58,23.66,101800.0,19.9935,20.0613,19.9935,20.0613,101800.0
2013-04-03 10:30:00,23.66,23.68,23.63,23.64,391200.0,20.0613,20.0783,20.0359,20.0444,391200.0
2013-04-03 10:40:00,23.64,23.72,23.64,23.71,108400.0,20.0444,20.1122,20.0444,20.1037,108400.0
2013-04-03 10:50:00,23.71,23.73,23.68,23.7,220400.0,20.1037,20.1207,20.0783,20.0952,220400.0
2013-04-03 11:00:00,23.7,23.71,23.64,23.65,160200.0,20.0952,20.1037,20.0444,20.0528,160200.0
2013-04-03 11:10:00,23.65,23.65,23.61,23.63,188600.0,20.0528,20.0528,20.0189,20.0359,188600.0
2013-04-03 11:20:00,23.63,23.66,23.62,23.65,166600.0,20.0359,20.0613,20.0274,20.0528,166600.0
2013-04-03 11:30:00,23.65,23.65,23.61,23.63,175600.0,20.0528,20.0528,20.0189,20.0359,175600.0
2013-04-03 11:40:00,23.63,23.64,23.6,23.64,137200.0,20.0359,20.0444,20.0104,20.0444,137200.0
2013-04-03 11:50:00,23.64,23.65,23.63,23.64,104800.0,20.0444,20.0528,20.0359,20.0444,104800.0
2013-04-03 12:00:00,23.64,23.64,23.61,23.64,130400.0,20.0444,20.0444,20.0189,20.0444,130400.0
2013-04-03 12:10:00,23.64,23.65,23.62,23.63,110800.0,20.0444,20.0528,20.0274,20.0359,110800.0
2013-04-03 12:20:00,23.63,23.65,23.6,23.6,100000.0,20.0359,20.0528,20.0104,20.0104,100000.0
2013-04-03 12:30:00,23.6,23.65,23.6,23.65,216800.0,20.0104,20.0528,20.0104,20.0528,216800.0
2013-04-03 12:40:00,23.64,23.65,23.61,23.63,177800.0,20.0444,20.0528,20.0189,20.0359,177800.0
2013-04-03 12:50:00,23.63,23.63,23.6,23.6,127000.0,20.0359,20.0359,20.0104,20.0104,127000.0
2013-04-03 13:00:00,23.59,23.59,23.56,23.57,108200.0,20.002,20.002,19.9765,19.985,108200.0
2013-04-03 13:10:00,23.57,23.57,23.53,23.56,109000.0,19.985,19.985,19.9511,19.9765,109000.0
2013-04-03 13:20:00,23.57,23.58,23.53,23.53,146400.0,19.985,19.9935,19.9511,19.9511,146400.0
2013-04-03 13:30:00,23.53,23.55,23.5,23.54,216200.0,19.9511,19.9681,19.9257,19.9596,216200.0
2013-04-03 13:40:00,23.54,23.57,23.53,23.55,226000.0,19.9596,19.985,19.9511,19.9681,226000.0
2013-04-03 13:50:00,23.56,23.56,23.53,23.54,203200.0,19.9765,19.9765,19.9511,19.9596,203200.0
2013-04-03 14:00:00,23.53,23.55,23.51,23.55,189800.0,19.9511,19.9681,19.9341,19.9681,189800.0
2013-04-03 14:10:00,23.55,23.6,23.55,23.59,150000.0,19.9681,20.0104,19.9681,20.002,150000.0
2013-04-03 14:20:00,23.58,23.6,23.57,23.58,116800.0,19.9935,20.0104,19.985,19.9935,116800.0
2013-04-03 14:30:00,23.58,23.61,23.57,23.61,126200.0,19.9935,20.0189,19.985,20.0189,126200.0
2013-04-03 14:40:00,23.61,23.61,23.6,23.6,175400.0,20.0189,20.0189,20.0104,20.0104,175400.0
2013-04-03 14:50:00,23.6,23.61,23.57,23.61,174400.0,20.0104,20.0189,19.985,20.0189,174400.0
2013-04-03 15:00:00,23.61,23.61,23.58,23.58,181800.0,20.0189,20.0189,19.9935,19.9935,181800.0
2013-04-03 15:10:00,23.58,23.59,23.56,23.56,128000.0,19.9935,20.002,19.9765,19.9765,128000.0
2013-04-03 15:20:00,23.56,23.57,23.54,23.56,201600.0,19.9765,19.985,19.9596,19.9765,201600.0
2013-04-03 15:30:00,23.56,23.56,23.49,23.5,304400.0,19.9765,19.9765,19.9172,19.9257,304400.0
2013-04-03 15:40:00,23.5,23.57,23.49,23.57,368200.0,19.9257,19.985,19.9172,19.985,368200.0
2013-04-03 15:50:00,23.56,23.58,23.53,23.55,575400.0,19.9765,19.9935,19.9511,19.9681,575400.0
2013-04-04 09:30:00,23.53,23.64,23.52,23.61,208000.0,19.9511,20.0444,19.9426,20.0189,208000.0
2013-04-04 09:40:00,23.63,23.71,23.63,23.7,130800.0,20.0359,20.1037,20.0359,20.0952,130800.0
2013-04-04 09:50:00,23.7,23.7,23.67,23.68,114200.0,20.0952,20.0952,20.0698,20.0783,114200.0
2013-04-04 10:00:00,23.68,23.7,23.66,23.68,118400.0,20.0783,20.0952,20.0613,20.0783,118400.0
2013-04-04 10:10:00,23.68,23.7,23.66,23.7,75600.0,20.0783,20.0952,20.0613,20.0952,75600.0
2013-04-04 10:20:00,23.7,23.71,23.61,23.64,174800.0,20.0952,20.1037,20.0189,20.0444,174800.0
2013-04-04 10:30:00,23.64,23.64,23.59,23.61,167400.0,20.0444,20.0444,20.002,20.0189,167400.0
2013-04-04 10:40:00,23.61,23.67,23.61,23.66,122000.0,20.0189,20.0698,20.0189,20.0613,122000.0
2013-04-04 10:50:00,23.66,23.67,23.62,23.63,140600.0,20.0613,20.0698,20.0274,20.0359,140600.0
2013-04-04 11:00:00,23.63,23.66,23.63,23.64,132600.0,20.0359,20.0613,20.0359,20.0444,132600.0
2013-04-04 11:10:00,23.64,23.68,23.63,23.67,168000.0,20.0444,20.0783,20.0359,20.0698,168000.0
2013-04-04 11:20:00,23.68,23.7,23.67,23.7,104800.0,20.0783,20.0952,20.0698,20.0952,104800.0
2013-04-04 11:30:00,23.7,23.7,23.66,23.67,223400.0,20.0952,20.0952,20.0613,20.0698,223400.0
2013-04-04 11:40:00,23.67,23.68,23.65,23.66,117200.0,20.0698,20.0783,20.0528,20.0613,117200.0
2013-04-04 11:50:00,23.66,23.67,23.62,23.64,84600.0,20.0613,20.0698,20.0274,20.0444,84600.0
2013-04-04 12:00:00,23.64,23.64,23.57,23.58,98400.0,20.0444,20.0444,19.985,19.9935,98400.0
2013-04-04 12:10:00,23.59,23.61,23.56,23.61,67400.0,20.002,20.0189,19.9765,20.0189,67400.0
2013-04-04 12:20:00,23.61,23.61,23.58,23.59,74200.0,20.0189,20.0189,19.9935,20.002,74200.0
2013-04-04 12:30:00,23.59,23.59,23.57,23.59,60200.0,20.002,20.002,19.985,20.002,60200.0
2013-04-04 12:40:00,23.59,23.61,23.59,23.61,76400.0,20.002,20.0189,20.002,20.0189,76400.0
2013-04-04 12:50:00,23.61,23.62,23.6,23.62,46200.0,20.0189,20.0274,20.0104,20.0274,46200.0
2013-04-04 13:00:00,23.62,23.62,23.59,23.59,50200.0,20.0274,20.0274,20.002,20.002,50200.0
2013-04-04 13:10:00,23.59,23.59,23.56,23.58,54000.0,20.002,20.002,19.9765,19.9935,54000.0
2013-04-04 13:20:00,23.58,23.58,23.55,23.57,62000.0,19.9935,19.9935,19.9681,19.985,62000.0
2013-04-04 13:30:00,23.57,23.6,23.55,23.6,78600.0,19.985,20.0104,19.9681,20.0104,78600.0
2013-04-04 13:40:00,23.59,23.64,23.59,23.63,104600.0,20.002,20.0444,20.002,20.0359,104600.0
2013-04-04 13:50:00,23.63,23.63,23.61,23.63,50800.0,20.0359,20.0359,20.0189,20.0359,50800.0
2013-04-04 14:00:00,23.63,23.64,23.61,23.61,75200.0,20.0359,20.0444,20.0189,20.0189,75200.0
2013-04-04 14:10:00,23.61,23.64,23.61,23.64,87400.0,20.0189,20.0444,20.0189,20.0444,87400.0
2013-04-04 14:20:00,23.64,23.68,23.64,23.67,112600.0,20.0444,20.0783,20.0444,20.0698,112600.0
2013-04-04 14:30:00,23.67,23.68,23.66,23.67,68200.0,20.0698,20.0783,20.0613,20.0698,68200.0
2013-04-04 14:40:00,23.67,23.68,23.67,23.67,54600.0,20.0698,20.0783,20.0698,20.0698,54600.0
2013-04-04 14:50:00,23.67,23.68,23.65,23.65,83200.0,20.0698,20.0783,20.0528,20.0528,83200.0
2013-04-04 15:00:00,23.66,23.69,23.65,23.67,75200.0,20.0613,20.0868,20.0528,20.0698,75200.0
2013-04-04 15:10:00,23.67,23.7,23.67,23.68,111000.0,20.0698,20.0952,20.0698,20.0783,111000.0
2013-04-04 15:20:00,23.68,23.7,23.67,23.68,95400.0,20.0783,20.0952,20.0698,20.0783,95400.0
2013-04-04 15:30:00,23.68,23.69,23.66,23.66,158600.0,20.0783,20.0868,20.0613,20.0613,158600.0
2013-04-04 15:40:00,23.67,23.68,23.66,23.67,152400.0,20.0698,20.0783,20.0613,20.0698,152400.0
2013-04-04 15:50:00,23.67,23.7,23.66,23.7,358000.0,20.0698,20.0952,20.0613,20.0952,358000.0
2013-04-05 09:30:00,23.43,23.57,23.4,23.42,237600.0,19.8663,19.985,19.8409,19.8578,237600.0
2013-04-05 09:40:00,23.41,23.5,23.41,23.5,114400.0,19.8493,19.9257,19.8493,19.9257,114400.0
2013-04-05 09:50:00,23.5,23.51,23.39,23.41,129000.0,19.9257,19.9341,19.8324,19.8493,129000.0
2013-04-05 10:00:00,23.4,23.43,23.36,23.43,132200.0,19.8409,19.8663,19.807,19.8663,132200.0
2013-04-05 10:10:00,23.43,23.45,23.3,23.33,160800.0,19.8663,19.8833,19.7561,19.7815,160800.0
2013-04-05 10:20:00,23.33,23.42,23.31,23.41,189800.0,19.7815,19.8578,19.7646,19.8493,189800.0
2013-04-05 10:30:00,23.41,23.43,23.35,23.36,184600.0,19.8493,19.8663,19.7985,19.807,184600.0
2013-04-05 10:40:00,23.36,23.4,23.34,23.37,192400.0,19.807,19.8409,19.79,19.8154,192400.0
2013-04-05 10:50:00,23.37,23.42,23.36,23.41,89800.0,19.8154,19.8578,19.807,19.8493,89800.0
2013-04-05 11:00:00,23.4,23.46,23.4,23.45,160400.0,19.8409,19.8917,19.8409,19.8833,160400.0
2013-04-05 11:10:00,23.45,23.46,23.43,23.44,275600.0,19.8833,19.8917,19.8663,19.8748,275600.0
2013-04-05 11:20:00,23.45,23.45,23.4,23.41,143400.0,19.8833,19.8833,19.8409,19.8493,143400.0
2013-04-05 11:30:00,23.41,23.43,23.41,23.41,104800.0,19.8493,19.8663,19.8493,19.8493,104800.0
2013-04-05 11:40:00,23.41,23.43,23.37,23.39,164200.0,19.8493,19.8663,19.8154,19.8324,164200.0
2013-04-05 11:50:00,23.39,23.4,23.37,23.37,98400.0,19.8324,19.8409,19.8154,19.8154,98400.0
2013-04-05 12:00:00,23.37,23.41,23.37,23.4,158400.0,19.8154,19.8493,19.8154,19.8409,158400.0
2013-04-05 12:10:00,23.4,23.4,23.38,23.39,73400.0,19.8409,19.8409,19.8239,19.8324,73400.0
2013-04-05 12:20:00,23.4,23.4,23.35,23.36,92800.0,19.8409,19.8409,19.7985,19.807,92800.0
2013-04-05 12:30:00,23.37,23.41,23.36,23.41,354800.0,19.8154,19.8493,19.807,19.8493,354800.0
2013-04-05 12:40:00,23.41,23.43,23.39,23.4,121400.0,19.8493,19.8663,19.8324,19.8409,121400.0
2013-04-05 12:50:00,23.41,23.44,23.4,23.4,111800.0,19.8493,19.8748,19.8409,19.8409,111800.0
2013-04-05 13:00:00,23.4,23.43,23.4,23.43,49600.0,19.8409,19.8663,19.8409,19.8663,49600.0
2013-04-05 13:10:00,23.43,23.46,23.43,23.46,120400.0,19.8663,19.8917,19.8663,19.8917,120400.0
2013-04-05 13:20:00,23.46,23.46,23.43,23.44,128200.0,19.8917,19.8917,19.8663,19.8748,128200.0
2013-04-05 13:30:00,23.44,23.45,23.43,23.45,129600.0,19.8748,19.8833,19.8663,19.8833,129600.0
2013-04-05 13:40:00,23.45,23.47,23.43,23.45,160600.0,19.8833,19.9002,19.8663,19.8833,160600.0
2013-04-05 13:50:00,23.45,23.47,23.44,23.44,194200.0,19.8833,19.9002,19.8748,19.8748,194200.0
2013-04-05 14:00:00,23.45,23.48,23.45,23.48,116200.0,19.8833,19.9087,19.8833,19.9087,116200.0
2013-04-05 14:10:00,23.48,23.49,23.48,23.49,147400.0,19.9087,19.9172,19.9087,19.9172,147400.0
2013-04-05 14:20:00,23.49,23.5,23.49,23.49,154000.0,19.9172,19.9257,19.9172,19.9172,154000.0
2013-04-05 14:30:00,23.5,23.5,23.45,23.46,150800.0,19.9257,19.9257,19.8833,19.8917,150800.0
2013-04-05 14:40:00,23.46,23.51,23.45,23.5,350400.0,19.8917,19.9341,19.8833,19.9257,350400.0
2013-04-05 14:50:00,23.51,23.51,23.5,23.5,90000.0,19.9341,19.9341,19.9257,19.9257,90000.0
2013-04-05 15:00:00,23.5,23.5,23.46,23.49,138000.0,19.9257,19.9257,19.8917,19.9172,138000.0
2013-04-05 15:10:00,23.49,23.51,23.48,23.49,215200.0,19.9172,19.9341,19.9087,19.9172,215200.0
2013-04-05 15:20:00,23.49,23.49,23.46,23.48,228800.0,19.9172,19.9172,19.8917,19.9087,228800.0
2013-04-05 15:30:00,23.48,23.54,23.47,23.53,451800.0,19.9087,19.9596,19.9002,19.9511,451800.0
2013-04-05 15:40:00,23.53,23.56,23.53,23.56,307200.0,19.9511,19.9765,19.9511,19.9765,307200.0
2013-04-05 15:50:00,23.56,23.6,23.55,23.56,729600.0,19.9765,20.0104,19.9681,19.9765,729600.0
2013-04-08 09:30:00,23.48,23.66,23.47,23.66,412000.0,19.9087,20.0613,19.9002,20.0613,412000.0
2013-04-08 09:40:00,23.66,23.68,23.58,23.59,241000.0,20.0613,20.0783,19.9935,20.002,241000.0
2013-04-08 09:50:00,23.59,23.59,23.5,23.55,227400.0,20.002,20.002,19.9257,19.9681,227400.0
2013-04-08 10:00:00,23.55,23.55,23.49,23.52,138800.0,19.9681,19.9681,19.9172,19.9426,138800.0
2013-04-08 10:10:00,23.52,23.57,23.5,23.54,210800.0,19.9426,19.985,19.9257,19.9596,210800.0
2013-04-08 10:20:00,23.54,23.59,23.52,23.59,150800.0,19.9596,20.002,19.9426,20.002,150800.0
2013-04-08 10:30:00,23.59,23.65,23.58,23.65,229200.0,20.002,20.0528,19.9935,20.0528,229200.0
2013-04-08 10:40:00,23.65,23.67,23.61,23.62,150800.0,20.0528,20.0698,20.0189,20.0274,150800.0
2013-04-08 10:50:00,23.61,23.63,23.57,23.59,122400.0,20.0189,20.0359,19.985,20.002,122400.0
2013-04-08 11:00:00,23.59,23.59,23.52,23.54,92000.0,20.002,20.002,19.9426,19.9596,92000.0
2013-04-08 11:10:00,23.54,23.57,23.53,23.55,70200.0,19.9596,19.985,19.9511,19.9681,70200.0
2013-04-08 11:20:00,23.55,23.56,23.54,23.55,89200.0,19.9681,19.9765,19.9596,19.9681,89200.0
2013-04-08 11:30:00,23.55,23.61,23.55,23.6,148400.0,19.9681,20.0189,19.9681,20.0104,148400.0
2013-04-08 11:40:00,23.59,23.6,23.58,23.59,91800.0,20.002,20.0104,19.9935,20.002,91800.0
2013-04-08 11:50:00,23.59,23.6,23.56,23.58,106400.0,20.002,20.0104,19.9765,19.9935,106400.0
2013-04-08 12:00:00,23.58,23.6,23.57,23.58,43800.0,19.9935,20.0104,19.985,19.9935,43800.0
2013-04-08 12:10:00,23.57,23.58,23.52,23.53,90200.0,19.985,19.9935,19.9426,19.9511,90200.0
2013-04-08 12:20:00,23.53,23.55,23.5,23.55,89800.0,19.9511,19.9681,19.9257,19.9681,89800.0
2013-04-08 12:30:00,23.55,23.58,23.55,23.57,133000.0,19.9681,19.9935,19.9681,19.985,133000.0
2013-04-08 12:40:00,23.57,23.57,23.54,23.55,100600.0,19.985,19.985,19.9596,19.9681,100600.0
2013-04-08 12:50:00,23.55,23.57,23.54,23.57,43400.0,19.9681,19.985,19.9596,19.985,43400.0
2013-04-08 13:00:00,23.57,23.58,23.56,23.57,231200.0,19.985,19.9935,19.9765,19.985,231200.0
2013-04-08 13:10:00,23.57,23.58,23.54,23.55,218200.0,19.985,19.9935,19.9596,19.9681,218200.0
2013-04-08 13:20:00,23.54,23.56,23.54,23.55,67600.0,19.9596,19.9765,19.9596,19.9681,67600.0
2013-04-08 13:30:00,23.56,23.57,23.54,23.55,103200.0,19.9765,19.985,19.9596,19.9681,103200.0
2013-04-08 13:40:00,23.55,23.61,23.55,23.61,78000.0,19.9681,20.0189,19.9681,20.0189,78000.0
2013-04-08 13:50:00,23.62,23.63,23.61,23.63,172600.0,20.0274,20.0359,20.0189,20.0359,172600.0
2013-04-08 14:00:00,23.63,23.64,23.62,23.64,97400.0,20.0359,20.0444,20.0274,20.0444,97400.0
2013-04-08 14:10:00,23.64,23.65,23.63,23.64,190200.0,20.0444,20.0528,20.0359,20.0444,190200.0
2013-04-08 14:20:00,23.64,23.66,23.64,23.66,100600.0,20.0444,20.0613,20.0444,20.0613,100600.0
2013-04-08 14:30:00,23.66,23.67,23.65,23.67,80000.0,20.0613,20.0698,20.0528,20.0698,80000.0
2013-04-08 14:40:00,23.66,23.67,23.65,23.66,111600.0,20.0613,20.0698,20.0528,20.0613,111600.0
2013-04-08 14:50:00,23.65,23.67,23.65,23.66,93400.0,20.0528,20.0698,20.0528,20.0613,93400.0
2013-04-08 15:00:00,23.66,23.66,23.65,23.65,56800.0,20.0613,20.0613,20.0528,20.0528,56800.0
2013-04-08 15:10:00,23.65,23.67,23.65,23.65,137400.0,20.0528,20.0698,20.0528,20.0528,137400.0
2013-04-08 15:20:00,23.65,23.67,23.65,23.67,124000.0,20.0528,20.0698,20.0528,20.0698,124000.0
2013-04-08 15:30:00,23.67,23.7,23.66,23.68,194000.0,20.0698,20.0952,20.0613,20.0783,194000.0
2013-04-08 15:40:00,23.68,23.69,23.67,23.68,283200.0,20.0783,20.0868,20.0698,20.0783,283200.0
2013-04-08 15:50:00,23.68,23.73,23.67,23.72,1069600.0,20.0783,20.1207,20.0698,20.1122,1069600.0
2013-04-09 09:30:00,23.75,23.88,23.73,23.76,224400.0,20.1376,20.2479,20.1207,20.1461,224400.0
2013-04-09 09:40:00,23.77,23.77,23.67,23.75,164600.0,20.1546,20.1546,20.0698,20.1376,164600.0
2013-04-09 09:50:00,23.75,23.76,23.71,23.74,154800.0,20.1376,20.1461,20.1037,20.1292,154800.0
2013-04-09 10:00:00,23.74,23.81,23.74,23.76,260400.0,20.1292,20.1885,20.1292,20.1461,260400.0
2013-04-09 10:10:00,23.76,23.76,23.66,23.66,164000.0,20.1461,20.1461,20.0613,20.0613,164000.0
2013-04-09 10:20:00,23.66,23.7,23.66,23.69,164000.0,20.0613,20.0952,20.0613,20.0868,164000.0
2013-04-09 10:30:00,23.68,23.7,23.58,23.58,139200.0,20.0783,20.0952,19.9935,19.9935,139200.0
2013-04-09 10:40:00,23.58,23.59,23.55,23.56,190000.0,19.9935,20.002,19.9681,19.9765,190000.0
2013-04-09 10:50:00,23.56,23.61,23.54,23.61,259400.0,19.9765,20.0189,19.9596,20.0189,259400.0
2013-04-09 11:00:00,23.61,23.62,23.51,23.52,317400.0,20.0189,20.0274,19.9341,19.9426,317400.0
2013-04-09 11:10:00,23.52,23.53,23.41,23.45,948400.0,19.9426,19.9511,19.8493,19.8833,948400.0
2013-04-09 11:20:00,23.46,23.6,23.44,23.59,386400.0,19.8917,20.0104,19.8748,20.002,386400.0
2013-04-09 11:30:00,23.58,23.61,23.58,23.61,113600.0,19.9935,20.0189,19.9935,20.0189,113600.0
2013-04-09 11:40:00,23.61,23.62,23.58,23.58,131400.0,20.0189,20.0274,19.9935,19.9935,131400.0
2013-04-09 11:50:00,23.58,23.63,23.58,23.63,253800.0,19.9935,20.0359,19.9935,20.0359,253800.0
2013-04-09 12:00:00,23.63,23.68,23.63,23.68,285200.0,20.0359,20.0783,20.0359,20.0783,285200.0
2013-04-09 12:10:00,23.68,23.72,23.68,23.72,183000.0,20.0783,20.1122,20.0783,20.1122,183000.0
2013-04-09 12:20:00,23.72,23.74,23.71,23.74,189200.0,20.1122,20.1292,20.1037,20.1292,189200.0
2013-04-09 12:30:00,23.74,23.75,23.72,23.72,109400.0,20.1292,20.1376,20.1122,20.1122,109400.0
2013-04-09 12:40:00,23.73,23.83,23.72,23.82,473200.0,20.1207,20.2055,20.1122,20.197,473200.0
2013-04-09 12:50:00,23.8,23.83,23.79,23.82,158000.0,20.18,20.2055,20.1716,20.197,158000.0
2013-04-09 13:00:00,23.83,23.87,23.82,23.87,468400.0,20.2055,20.2394,20.197,20.2394,468400.0
2013-04-09 13:10:00,23.87,23.92,23.86,23.9,256000.0,20.2394,20.2818,20.2309,20.2648,256000.0
2013-04-09 13:20:00,23.91,23.97,23.89,23.97,453000.0,20.2733,20.3242,20.2563,20.3242,453000.0
2013-04-09 13:30:00,23.97,24.0,23.97,23.98,599200.0,20.3242,20.3496,20.3242,20.3327,599200.0
2013-04-09 13:40:00,23.98,24.0,23.97,23.99,290200.0,20.3327,20.3496,20.3242,20.3411,290200.0
2013-04-09 13:50:00,23.99,23.99,23.96,23.96,152600.0,20.3411,20.3411,20.3157,20.3157,152600.0
2013-04-09 14:00:00,23.96,23.98,23.95,23.96,152000.0,20.3157,20.3327,20.3072,20.3157,152000.0
2013-04-09 14:10:00,23.96,24.0,23.96,24.0,175400.0,20.3157,20.3496,20.3157,20.3496,175400.0
2013-04-09 14:20:00,23.99,24.09,23.99,24.08,503400.0,20.3411,20.4259,20.3411,20.4174,503400.0
2013-04-09 14:30:00,24.07,24.1,24.03,24.06,275800.0,20.409,20.4344,20.375,20.4005,275800.0
2013-04-09 14:40:00,24.07,24.07,24.03,24.04,156000.0,20.409,20.409,20.375,20.3835,156000.0
2013-04-09 14:50:00,24.05,24.06,23.97,23.97,202400.0,20.392,20.4005,20.3242,20.3242,202400.0
2013-04-09 15:00:00,23.97,23.98,23.92,23.92,246400.0,20.3242,20.3327,20.2818,20.2818,246400.0
2013-04-09 15:10:00,23.93,23.96,23.91,23.92,202200.0,20.2903,20.3157,20.2733,20.2818,202200.0
2013-04-09 15:20:00,23.92,23.95,23.91,23.93,322800.0,20.2818,20.3072,20.2733,20.2903,322800.0
2013-04-09 15:30:00,23.93,23.93,23.86,23.86,332000.0,20.2903,20.2903,20.2309,20.2309,332000.0
2013-04-09 15:40:00,23.86,23.9,23.85,23.85,276200.0,20.2309,20.2648,20.2224,20.2224,276200.0
2013-04-09 15:50:00,23.85,23.86,23.82,23.84,572000.0,20.2224,20.2309,20.197,20.2139,572000.0
2013-04-10 09:30:00,23.84,23.97,23.84,23.96,179800.0,20.2139,20.3242,20.2139,20.3157,179800.0
2013-04-10 09:40:00,23.96,23.96,23.82,23.84,183400.0,20.3157,20.3157,20.197,20.2139,183400.0
2013-04-10 09:50:00,23.84,23.85,23.81,23.82,140200.0,20.2139,20.2224,20.1885,20.197,140200.0
2013-04-10 10:00:00,23.82,23.9,23.82,23.89,232800.0,20.197,20.2648,20.197,20.2563,232800.0
2013-04-10 10:10:00,23.9,23.9,23.84,23.84,174000.0,20.2648,20.2648,20.2139,20.2139,174000.0
2013-04-10 10:20:00,23.85,23.86,23.82,23.86,134000.0,20.2224,20.2309,20.197,20.2309,134000.0
2013-04-10 10:30:00,23.86,23.87,23.81,23.82,112200.0,20.2309,20.2394,20.1885,20.197,112200.0
2013-04-10 10:40:00,23.81,23.86,23.8,23.86,151000.0,20.1885,20.2309,20.18,20.2309,151000.0
2013-04-10 10:50:00,23.86,23.86,23.83,23.85,221400.0,20.2309,20.2309,20.2055,20.2224,221400.0
2013-04-10 11:00:00,23.85,23.92,23.83,23.88,488600.0,20.2224,20.2818,20.2055,20.2479,488600.0
2013-04-10 11:10:00,23.87,23.88,23.77,23.77,119000.0,20.2394,20.2479,20.1546,20.1546,119000.0
2013-04-10 11:20:00,23.76,23.79,23.72,23.79,184000.0,20.1461,20.1716,20.1122,20.1716,184000.0
2013-04-10 11:30:00,23.79,23.81,23.77,23.81,136000.0,20.1716,20.1885,20.1546,20.1885,136000.0
2013-04-10 11:40:00,23.81,23.83,23.78,23.79,109200.0,20.1885,20.2055,20.1631,20.1716,109200.0
2013-04-10 11:50:00,23.79,23.82,23.79,23.81,96600.0,20.1716,20.197,20.1716,20.1885,96600.0
2013-04-10 12:00:00,23.81,23.82,23.79,23.79,88000.0,20.1885,20.197,20.1716,20.1716,88000.0
2013-04-10 12:10:00,23.79,23.79,23.77,23.79,73600.0,20.1716,20.1716,20.1546,20.1716,73600.0
2013-04-10 12:20:00,23.79,23.8,23.75,23.75,153400.0,20.1716,20.18,20.1376,20.1376,153400.0
2013-04-10 12:30:00,23.75,23.82,23.75,23.82,109800.0,20.1376,20.197,20.1376,20.197,109800.0
2013-04-10 12:40:00,23.81,23.84,23.81,23.84,75800.0,20.1885,20.2139,20.1885,20.2139,75800.0
2013-04-10 12:50:00,23.84,23.85,23.82,23.83,81600.0,20.2139,20.2224,20.197,20.2055,81600.0
2013-04-10 13:00:00,23.83,23.83,23.77,23.79,114200.0,20.2055,20.2055,20.1546,20.1716,114200.0
2013-04-10 13:10:00,23.79,23.8,23.77,23.78,194400.0,20.1716,20.18,20.1546,20.1631,194400.0
2013-04-10 13:20:00,23.78,23.81,23.78,23.8,180000.0,20.1631,20.1885,20.1631,20.18,180000.0
2013-04-10 13:30:00,23.81,23.83,23.78,23.8,142200.0,20.1885,20.2055,20.1631,20.18,142200.0
2013-04-10 13:40:00,23.8,23.82,23.8,23.81,119200.0,20.18,20.197,20.18,20.1885,119200.0
2013-04-10 13:50:00,23.81,23.81,23.79,23.81,98400.0,20.1885,20.1885,20.1716,20.1885,98400.0
2013-04-10 14:00:00,23.81,23.82,23.75,23.75,190600.0,20.1885,20.197,20.1376,20.1376,190600.0
2013-04-10 14:10:00,23.75,23.78,23.74,23.77,156800.0,20.1376,20.1631,20.1292,20.1546,156800.0
2013-04-10 14:20:00,23.77,23.79,23.7,23.72,127200.0,20.1546,20.1716,20.0952,20.1122,127200.0
2013-04-10 14:30:00,23.71,23.75,23.71,23.75,134400.0,20.1037,20.1376,20.1037,20.1376,134400.0
2013-04-10 14:40:00,23.75,23.75,23.74,23.74,97600.0,20.1376,20.1376,20.1292,20.1292,97600.0
2013-04-10 14:50:00,23.74,23.75,23.74,23.74,135000.0,20.1292,20.1376,20.1292,20.1292,135000.0
2013-04-10 15:00:00,23.75,23.75,23.7,23.71,143400.0,20.1376,20.1376,20.0952,20.1037,143400.0
2013-04-10 15:10:00,23.71,23.72,23.69,23.7,162400.0,20.1037,20.1122,20.0868,20.0952,162400.0
2013-04-10 15:20:00,23.7,23.71,23.69,23.7,208000.0,20.0952,20.1037,20.0868,20.0952,208000.0
2013-04-10 15:30:00,23.7,23.73,23.68,23.73,255200.0,20.0952,20.1207,20.0783,20.1207,255200.0
2013-04-10 15:40:00,23.73,23.75,23.72,23.74,249800.0,20.1207,20.1376,20.1122,20.1292,249800.0
2013-04-10 15:50:00,23.75,23.76,23.74,23.75,639600.0,20.1376,20.1461,20.1292,20.1376,639600.0
2013-04-11 09:30:00,23.68,24.0,23.68,23.81,866600.0,20.0783,20.3496,20.0783,20.1885,866600.0
2013-04-11 09:40:00,23.82,24.04,23.8,23.88,655600.0,20.197,20.3835,20.18,20.2479,655600.0
2013-04-11 09:50:00,23.88,23.89,23.75,23.79,723200.0,20.2479,20.2563,20.1376,20.1716,723200.0
2013-04-11 10:00:00,23.79,23.92,23.79,23.91,406600.0,20.1716,20.2818,20.1716,20.2733,406600.0
2013-04-11 10:10:00,23.91,24.0,23.9,24.0,500000.0,20.2733,20.3496,20.2648,20.3496,500000.0
2013-04-11 10:20:00,24.0,24.02,23.93,23.96,355600.0,20.3496,20.3666,20.2903,20.3157,355600.0
2013-04-11 10:30:00,23.96,23.96,23.91,23.94,399600.0,20.3157,20.3157,20.2733,20.2987,399600.0
2013-04-11 10:40:00,23.93,24.06,23.93,24.05,321400.0,20.2903,20.4005,20.2903,20.392,321400.0
2013-04-11 10:50:00,24.05,24.15,24.05,24.14,446400.0,20.392,20.4768,20.392,20.4683,446400.0
2013-04-11 11:00:00,24.14,24.17,24.11,24.16,425200.0,20.4683,20.4938,20.4429,20.4853,425200.0
2013-04-11 11:10:00,24.15,24.27,24.14,24.26,406600.0,20.4768,20.5785,20.4683,20.5701,406600.0
2013-04-11 11:20:00,24.27,24.29,24.24,24.27,216000.0,20.5785,20.5955,20.5531,20.5785,216000.0
2013-04-11 11:30:00,24.28,24.32,24.28,24.29,352800.0,20.587,20.6209,20.587,20.5955,352800.0
2013-04-11 11:40:00,24.29,24.31,24.25,24.25,226800.0,20.5955,20.6125,20.5616,20.5616,226800.0
2013-04-11 11:50:00,24.26,24.28,24.25,24.27,306400.0,20.5701,20.587,20.5616,20.5785,306400.0
2013-04-11 12:00:00,24.27,24.33,24.25,24.33,329000.0,20.5785,20.6294,20.5616,20.6294,329000.0
2013-04-11 12:10:00,24.33,24.36,24.32,24.36,246000.0,20.6294,20.6549,20.6209,20.6549,246000.0
2013-04-11 12:20:00,24.36,24.38,24.26,24.26,188200.0,20.6549,20.6718,20.5701,20.5701,188200.0
2013-04-11 12:30:00,24.27,24.36,24.25,24.35,293000.0,20.5785,20.6549,20.5616,20.6464,293000.0
2013-04-11 12:40:00,24.35,24.36,24.3,24.32,188200.0,20.6464,20.6549,20.604,20.6209,188200.0
2013-04-11 12:50:00,24.32,24.32,24.29,24.32,127200.0,20.6209,20.6209,20.5955,20.6209,127200.0
2013-04-11 13:00:00,24.32,24.39,24.31,24.34,290600.0,20.6209,20.6803,20.6125,20.6379,290600.0
2013-04-11 13:10:00,24.33,24.38,24.33,24.38,203800.0,20.6294,20.6718,20.6294,20.6718,203800.0
2013-04-11 13:20:00,24.38,24.41,24.36,24.36,231600.0,20.6718,20.6972,20.6549,20.6549,231600.0
2013-04-11 13:30:00,24.36,24.41,24.36,24.39,198600.0,20.6549,20.6972,20.6549,20.6803,198600.0
2013-04-11 13:40:00,24.4,24.42,24.39,24.39,178200.0,20.6888,20.7057,20.6803,20.6803,178200.0
2013-04-11 13:50:00,24.4,24.4,24.31,24.32,178600.0,20.6888,20.6888,20.6125,20.6209,178600.0
2013-04-11 14:00:00,24.33,24.35,24.31,24.35,281200.0,20.6294,20.6464,20.6125,20.6464,281200.0
2013-04-11 14:10:00,24.35,24.39,24.34,24.38,390600.0,20.6464,20.6803,20.6379,20.6718,390600.0
2013-04-11 14:20:00,24.39,24.39,24.32,24.33,201400.0,20.6803,20.6803,20.6209,20.6294,201400.0
2013-04-11 14:30:00,24.33,24.36,24.33,24.35,158400.0,20.6294,20.6549,20.6294,20.6464,158400.0
2013-04-11 14:40:00,24.35,24.36,24.33,24.33,178200.0,20.6464,20.6549,20.6294,20.6294,178200.0
2013-04-11 14:50:00,24.33,24.34,24.32,24.34,186200.0,20.6294,20.6379,20.6209,20.6379,186200.0
2013-04-11 15:00:00,24.34,24.39,24.33,24.39,307800.0,20.6379,20.6803,20.6294,20.6803,307800.0
2013-04-11 15:10:00,24.39,24.41,24.38,24.39,408600.0,20.6803,20.6972,20.6718,20.6803,408600.0
2013-04-11 15:20:00,24.38,24.38,24.33,24.33,253800.0,20.6718,20.6718,20.6294,20.6294,253800.0
2013-04-11 15:30:00,24.33,24.35,24.29,24.3,335400.0,20.6294,20.6464,20.5955,20.604,335400.0
2013-04-11 15:40:00,24.3,24.33,24.27,24.31,718400.0,20.604,20.6294,20.5785,20.6125,718400.0
2013-04-11 15:50:00,24.31,24.38,24.29,24.36,1667000.0,20.6125,20.6718,20.5955,20.6549,1667000.0
2013-04-12 09:30:00,24.31,24.32,24.2,24.27,579600.0,20.6125,20.6209,20.5192,20.5785,579600.0
2013-04-12 09:40:00,24.27,24.3,24.24,24.27,210800.0,20.5785,20.604,20.5531,20.5785,210800.0
2013-04-12 09:50:00,24.27,24.29,24.21,24.21,221200.0,20.5785,20.5955,20.5277,20.5277,221200.0
2013-04-12 10:00:00,24.21,24.35,24.2,24.34,250000.0,20.5277,20.6464,20.5192,20.6379,250000.0
2013-04-12 10:10:00,24.34,24.36,24.32,24.33,207400.0,20.6379,20.6549,20.6209,20.6294,207400.0
2013-04-12 10:20:00,24.33,24.34,24.3,24.32,123800.0,20.6294,20.6379,20.604,20.6209,123800.0
2013-04-12 10:30:00,24.31,24.33,24.25,24.3,202000.0,20.6125,20.6294,20.5616,20.604,202000.0
2013-04-12 10:40:00,24.3,24.32,24.25,24.29,256800.0,20.604,20.6209,20.5616,20.5955,256800.0
2013-04-12 10:50:00,24.29,24.3,24.25,24.28,283200.0,20.5955,20.604,20.5616,20.587,283200.0
2013-04-12 11:00:00,24.27,24.29,24.21,24.25,181000.0,20.5785,20.5955,20.5277,20.5616,181000.0
2013-04-12 11:10:00,24.25,24.27,24.23,24.26,137800.0,20.5616,20.5785,20.5446,20.5701,137800.0
2013-04-12 11:20:00,24.26,24.31,24.23,24.29,197000.0,20.5701,20.6125,20.5446,20.5955,197000.0
2013-04-12 11:30:00,24.3,24.33,24.27,24.3,257600.0,20.604,20.6294,20.5785,20.604,257600.0
2013-04-12 11:40:00,24.3,24.3,24.23,24.28,179800.0,20.604,20.604,20.5446,20.587,179800.0
2013-04-12 11:50:00,24.28,24.32,24.28,24.29,169600.0,20.587,20.6209,20.587,20.5955,169600.0
2013-04-12 12:00:00,24.29,24.31,24.26,24.3,124600.0,20.5955,20.6125,20.5701,20.604,124600.0
2013-04-12 12:10:00,24.3,24.31,24.28,24.29,71400.0,20.604,20.6125,20.587,20.5955,71400.0
2013-04-12 12:20:00,24.28,24.32,24.28,24.28,111400.0,20.587,20.6209,20.587,20.587,111400.0
2013-04-12 12:30:00,24.29,24.31,24.27,24.27,98400.0,20.5955,20.6125,20.5785,20.5785,98400.0
2013-04-12 12:40:00,24.27,24.3,24.27,24.3,126600.0,20.5785,20.604,20.5785,20.604,126600.0
2013-04-12 12:50:00,24.3,24.31,24.27,24.29,125200.0,20.604,20.6125,20.5785,20.5955,125200.0
2013-04-12 13:00:00,24.29,24.32,24.29,24.31,192800.0,20.5955,20.6209,20.5955,20.6125,192800.0
2013-04-12 13:10:00,24.31,24.31,24.28,24.29,146600.0,20.6125,20.6125,20.587,20.5955,146600.0
2013-04-12 13:20:00,24.29,24.31,24.28,24.28,109800.0,20.5955,20.6125,20.587,20.587,109800.0
2013-04-12 13:30:00,24.28,24.29,24.26,24.26,170400.0,20.587,20.5955,20.5701,20.5701,170400.0
2013-04-12 13:40:00,24.26,24.3,24.25,24.3,147600.0,20.5701,20.604,20.5616,20.604,147600.0
2013-04-12 13:50:00,24.3,24.3,24.28,24.29,115800.0,20.604,20.604,20.587,20.5955,115800.0
2013-04-12 14:00:00,24.29,24.31,24.27,24.3,171800.0,20.5955,20.6125,20.5785,20.604,171800.0
2013-04-12 14:10:00,24.31,24.32,24.3,24.3,108000.0,20.6125,20.6209,20.604,20.604,108000.0
2013-04-12 14:20:00,24.3,24.31,24.27,24.27,161400.0,20.604,20.6125,20.5785,20.5785,161400.0
2013-04-12 14:30:00,24.27,24.29,24.25,24.29,193800.0,20.5785,20.5955,20.5616,20.5955,193800.0
2013-04-12 14:40:00,24.29,24.3,24.27,24.29,186000.0,20.5955,20.604,20.5785,20.5955,186000.0
2013-04-12 14:50:00,24.28,24.29,24.26,24.29,168800.0,20.587,20.5955,20.5701,20.5955,168800.0
2013-04-12 15:00:00,24.29,24.3,24.27,24.27,228600.0,20.5955,20.604,20.5785,20.5785,228600.0
2013-04-12 15:10:00,24.27,24.31,24.27,24.3,208800.0,20.5785,20.6125,20.5785,20.604,208800.0
2013-04-12 15:20:00,24.3,24.3,24.26,24.27,220600.0,20.604,20.604,20.5701,20.5785,220600.0
2013-04-12 15:30:00,24.27,24.29,24.25,24.26,272200.0,20.5785,20.5955,20.5616,20.5701,272200.0
2013-04-12 15:40:00,24.26,24.3,24.25,24.29,350200.0,20.5701,20.604,20.5616,20.5955,350200.0
2013-04-12 15:50:00,24.3,24.31,24.28,24.3,569200.0,20.604,20.6125,20.587,20.604,569200.0
2013-04-15 09:30:00,24.16,24.38,24.11,24.36,323800.0,20.4853,20.6718,20.4429,20.6549,323800.0
2013-04-15 09:40:00,24.37,24.37,24.2,24.24,164000.0,20.6633,20.6633,20.5192,20.5531,164000.0
2013-04-15 09:50:00,24.24,24.31,24.22,24.27,141200.0,20.5531,20.6125,20.5361,20.5785,141200.0
2013-04-15 10:00:00,24.27,24.27,24.19,24.25,143800.0,20.5785,20.5785,20.5107,20.5616,143800.0
2013-04-15 10:10:00,24.25,24.34,24.24,24.3,137600.0,20.5616,20.6379,20.5531,20.604,137600.0
2013-04-15 10:20:00,24.29,24.3,24.15,24.2,211600.0,20.5955,20.604,20.4768,20.5192,211600.0
2013-04-15 10:30:00,24.2,24.22,24.19,24.21,191000.0,20.5192,20.5361,20.5107,20.5277,191000.0
2013-04-15 10:40:00,24.2,24.26,24.15,24.25,148000.0,20.5192,20.5701,20.4768,20.5616,148000.0
2013-04-15 10:50:00,24.25,24.31,24.25,24.31,116800.0,20.5616,20.6125,20.5616,20.6125,116800.0
2013-04-15 11:00:00,24.31,24.31,24.25,24.27,119400.0,20.6125,20.6125,20.5616,20.5785,119400.0
2013-04-15 11:10:00,24.27,24.27,24.18,24.2,104800.0,20.5785,20.5785,20.5022,20.5192,104800.0
2013-04-15 11:20:00,24.21,24.24,24.2,24.23,103200.0,20.5277,20.5531,20.5192,20.5446,103200.0
2013-04-15 11:30:00,24.23,24.27,24.21,24.25,188200.0,20.5446,20.5785,20.5277,20.5616,188200.0
2013-04-15 11:40:00,24.25,24.27,24.2,24.2,85600.0,20.5616,20.5785,20.5192,20.5192,85600.0
2013-04-15 11:50:00,24.2,24.22,24.15,24.17,164000.0,20.5192,20.5361,20.4768,20.4938,164000.0
2013-04-15 12:00:00,24.17,24.2,24.13,24.2,76600.0,20.4938,20.5192,20.4598,20.5192,76600.0
2013-04-15 12:10:00,24.2,24.21,24.17,24.17,65400.0,20.5192,20.5277,20.4938,20.4938,65400.0
2013-04-15 12:20:00,24.17,24.18,24.1,24.13,124800.0,20.4938,20.5022,20.4344,20.4598,124800.0
2013-04-15 12:30:00,24.13,24.14,24.06,24.07,76000.0,20.4598,20.4683,20.4005,20.409,76000.0
2013-04-15 12:40:00,24.07,24.1,24.05,24.08,94200.0,20.409,20.4344,20.392,20.4174,94200.0
2013-04-15 12:50:00,24.08,24.1,23.99,24.0,121400.0,20.4174,20.4344,20.3411,20.3496,121400.0
2013-04-15 13:00:00,24.0,24.03,23.99,24.03,126200.0,20.3496,20.375,20.3411,20.375,126200.0
2013-04-15 13:10:00,24.03,24.06,24.02,24.04,134200.0,20.375,20.4005,20.3666,20.3835,134200.0
2013-04-15 13:20:00,24.04,24.06,24.01,24.05,51800.0,20.3835,20.4005,20.3581,20.392,51800.0
2013-04-15 13:30:00,24.05,24.05,24.02,24.04,152600.0,20.392,20.392,20.3666,20.3835,152600.0
2013-04-15 13:40:00,24.04,24.04,24.02,24.04,94200.0,20.3835,20.3835,20.3666,20.3835,94200.0
2013-04-15 13:50:00,24.05,24.05,24.02,24.02,91800.0,20.392,20.392,20.3666,20.3666,91800.0
2013-04-15 14:00:00,24.02,24.03,23.93,23.98,161200.0,20.3666,20.375,20.2903,20.3327,161200.0
2013-04-15 14:10:00,23.98,23.99,23.91,23.96,141600.0,20.3327,20.3411,20.2733,20.3157,141600.0
2013-04-15 14:20:00,23.96,23.98,23.91,23.93,228800.0,20.3157,20.3327,20.2733,20.2903,228800.0
2013-04-15 14:30:00,23.93,23.98,23.92,23.97,209200.0,20.2903,20.3327,20.2818,20.3242,209200.0
2013-04-15 14:40:00,23.97,24.05,23.96,24.03,114400.0,20.3242,20.392,20.3157,20.375,114400.0
2013-04-15 14:50:00,24.03,24.04,23.94,23.96,150800.0,20.375,20.3835,20.2987,20.3157,150800.0
2013-04-15 15:00:00,23.96,23.96,23.86,23.86,416000.0,20.3157,20.3157,20.2309,20.2309,416000.0
2013-04-15 15:10:00,23.86,23.96,23.85,23.95,243600.0,20.2309,20.3157,20.2224,20.3072,243600.0
2013-04-15 15:20:00,23.95,23.97,23.88,23.88,188000.0,20.3072,20.3242,20.2479,20.2479,188000.0
2013-04-15 15:30:00,23.88,23.9,23.76,23.78,345800.0,20.2479,20.2648,20.1461,20.1631,345800.0
2013-04-15 15:40:00,23.78,23.86,23.78,23.83,352400.0,20.1631,20.2309,20.1631,20.2055,352400.0
2013-04-15 15:50:00,23.83,23.86,23.78,23.78,797800.0,20.2055,20.2309,20.1631,20.1631,797800.0
2013-04-16 09:30:00,23.93,23.93,23.82,23.87,304600.0,20.2903,20.2903,20.197,20.2394,304600.0
2013-04-16 09:40:00,23.88,23.89,23.81,23.87,171800.0,20.2479,20.2563,20.1885,20.2394,171800.0
2013-04-16 09:50:00,23.87,23.88,23.78,23.81,128000.0,20.2394,20.2479,20.1631,20.1885,128000.0
2013-04-16 10:00:00,23.81,23.82,23.77,23.78,135400.0,20.1885,20.197,20.1546,20.1631,135400.0
2013-04-16 10:10:00,23.78,23.8,23.71,23.72,182600.0,20.1631,20.18,20.1037,20.1122,182600.0
2013-04-16 10:20:00,23.72,23.76,23.68,23.7,177200.0,20.1122,20.1461,20.0783,20.0952,177200.0
2013-04-16 10:30:00,23.7,23.75,23.7,23.7,202400.0,20.0952,20.1376,20.0952,20.0952,202400.0
2013-04-16 10:40:00,23.7,23.75,23.7,23.75,168800.0,20.0952,20.1376,20.0952,20.1376,168800.0
2013-04-16 10:50:00,23.75,23.77,23.72,23.77,112200.0,20.1376,20.1546,20.1122,20.1546,112200.0
2013-04-16 11:00:00,23.77,23.81,23.75,23.77,129400.0,20.1546,20.1885,20.1376,20.1546,129400.0
2013-04-16 11:10:00,23.77,23.79,23.75,23.76,205400.0,20.1546,20.1716,20.1376,20.1461,205400.0
2013-04-16 11:20:00,23.77,23.78,23.74,23.77,213600.0,20.1546,20.1631,20.1292,20.1546,213600.0
2013-04-16 11:30:00,23.77,23.79,23.75,23.77,110000.0,20.1546,20.1716,20.1376,20.1546,110000.0
2013-04-16 11:40:00,23.77,23.79,23.75,23.76,151400.0,20.1546,20.1716,20.1376,20.1461,151400.0
2013-04-16 11:50:00,23.76,23.82,23.75,23.8,84200.0,20.1461,20.197,20.1376,20.18,84200.0
2013-04-16 12:00:00,23.8,23.83,23.78,23.79,94600.0,20.18,20.2055,20.1631,20.1716,94600.0
2013-04-16 12:10:00,23.79,23.83,23.79,23.82,157800.0,20.1716,20.2055,20.1716,20.197,157800.0
2013-04-16 12:20:00,23.82,23.85,23.82,23.84,123600.0,20.197,20.2224,20.197,20.2139,123600.0
2013-04-16 12:30:00,23.84,23.86,23.84,23.85,97600.0,20.2139,20.2309,20.2139,20.2224,97600.0
2013-04-16 12:40:00,23.85,23.87,23.85,23.85,158800.0,20.2224,20.2394,20.2224,20.2224,158800.0
2013-04-16 12:50:00,23.85,23.92,23.85,23.91,140200.0,20.2224,20.2818,20.2224,20.2733,140200.0
2013-04-16 13:00:00,23.91,23.92,23.88,23.88,132200.0,20.2733,20.2818,20.2479,20.2479,132200.0
2013-04-16 13:10:00,23.88,23.89,23.86,23.89,73400.0,20.2479,20.2563,20.2309,20.2563,73400.0
2013-04-16 13:20:00,23.89,23.92,23.88,23.91,200000.0,20.2563,20.2818,20.2479,20.2733,200000.0
2013-04-16 13:30:00,23.91,23.92,23.89,23.9,48600.0,20.2733,20.2818,20.2563,20.2648,48600.0
2013-04-16 13:40:00,23.89,23.9,23.86,23.87,172600.0,20.2563,20.2648,20.2309,20.2394,172600.0
2013-04-16 13:50:00,23.87,23.87,23.83,23.84,89400.0,20.2394,20.2394,20.2055,20.2139,89400.0
2013-04-16 14:00:00,23.84,23.85,23.8,23.82,240800.0,20.2139,20.2224,20.18,20.197,240800.0
2013-04-16 14:10:00,23.81,23.81,23.77,23.8,108600.0,20.1885,20.1885,20.1546,20.18,108600.0
2013-04-16 14:20:00,23.79,23.83,23.79,23.82,90400.0,20.1716,20.2055,20.1716,20.197,90400.0
2013-04-16 14:30:00,23.82,23.82,23.79,23.82,121200.0,20.197,20.197,20.1716,20.197,121200.0
2013-04-16 14:40:00,23.82,23.83,23.8,23.82,88400.0,20.197,20.2055,20.18,20.197,88400.0
2013-04-16 14:50:00,23.82,23.84,23.81,23.82,216800.0,20.197,20.2139,20.1885,20.197,216800.0
2013-04-16 15:00:00,23.81,23.83,23.81,23.82,174600.0,20.1885,20.2055,20.1885,20.197,174600.0
2013-04-16 15:10:00,23.81,23.86,23.81,23.83,122400.0,20.1885,20.2309,20.1885,20.2055,122400.0
2013-04-16 15:20:00,23.83,23.86,23.83,23.86,141000.0,20.2055,20.2309,20.2055,20.2309,141000.0
2013-04-16 15:30:00,23.86,23.87,23.82,23.83,171400.0,20.2309,20.2394,20.197,20.2055,171400.0
2013-04-16 15:40:00,23.83,23.86,23.83,23.85,208800.0,20.2055,20.2309,20.2055,20.2224,208800.0
2013-04-16 15:50:00,23.85,23.88,23.84,23.86,387600.0,20.2224,20.2479,20.2139,20.2309,387600.0
2013-04-17 09:30:00,23.79,23.79,23.71,23.75,332800.0,20.1716,20.1716,20.1037,20.1376,332800.0
2013-04-17 09:40:00,23.75,23.78,23.68,23.78,183200.0,20.1376,20.1631,20.0783,20.1631,183200.0
2013-04-17 09:50:00,23.78,23.83,23.77,23.82,156000.0,20.1631,20.2055,20.1546,20.197,156000.0
2013-04-17 10:00:00,23.81,23.82,23.74,23.78,168800.0,20.1885,20.197,20.1292,20.1631,168800.0
2013-04-17 10:10:00,23.78,23.83,23.77,23.78,131200.0,20.1631,20.2055,20.1546,20.1631,131200.0
2013-04-17 10:20:00,23.78,23.83,23.76,23.82,112000.0,20.1631,20.2055,20.1461,20.197,112000.0
2013-04-17 10:30:00,23.82,23.82,23.68,23.7,122800.0,20.197,20.197,20.0783,20.0952,122800.0
2013-04-17 10:40:00,23.7,23.72,23.61,23.69,345000.0,20.0952,20.1122,20.0189,20.0868,345000.0
2013-04-17 10:50:00,23.68,23.71,23.62,23.62,342200.0,20.0783,20.1037,20.0274,20.0274,342200.0
2013-04-17 11:00:00,23.62,23.65,23.58,23.6,181800.0,20.0274,20.0528,19.9935,20.0104,181800.0
2013-04-17 11:10:00,23.6,23.66,23.59,23.66,282000.0,20.0104,20.0613,20.002,20.0613,282000.0
2013-04-17 11:20:00,23.66,23.73,23.66,23.7,129800.0,20.0613,20.1207,20.0613,20.0952,129800.0
2013-04-17 11:30:00,23.7,23.72,23.66,23.72,96600.0,20.0952,20.1122,20.0613,20.1122,96600.0
2013-04-17 11:40:00,23.72,23.76,23.72,23.73,97400.0,20.1122,20.1461,20.1122,20.1207,97400.0
2013-04-17 11:50:00,23.73,23.75,23.72,23.74,107400.0,20.1207,20.1376,20.1122,20.1292,107400.0
2013-04-17 12:00:00,23.74,23.74,23.62,23.62,115800.0,20.1292,20.1292,20.0274,20.0274,115800.0
2013-04-17 12:10:00,23.63,23.65,23.59,23.63,199400.0,20.0359,20.0528,20.002,20.0359,199400.0
2013-04-17 12:20:00,23.63,23.63,23.54,23.55,141000.0,20.0359,20.0359,19.9596,19.9681,141000.0
2013-04-17 12:30:00,23.55,23.64,23.55,23.63,110200.0,19.9681,20.0444,19.9681,20.0359,110200.0
2013-04-17 12:40:00,23.63,23.65,23.61,23.65,159800.0,20.0359,20.0528,20.0189,20.0528,159800.0
2013-04-17 12:50:00,23.64,23.69,23.62,23.68,141600.0,20.0444,20.0868,20.0274,20.0783,141600.0
2013-04-17 13:00:00,23.68,23.71,23.67,23.67,87600.0,20.0783,20.1037,20.0698,20.0698,87600.0
2013-04-17 13:10:00,23.67,23.69,23.63,23.63,106800.0,20.0698,20.0868,20.0359,20.0359,106800.0
2013-04-17 13:20:00,23.64,23.68,23.63,23.66,113600.0,20.0444,20.0783,20.0359,20.0613,113600.0
2013-04-17 13:30:00,23.67,23.71,23.66,23.7,109000.0,20.0698,20.1037,20.0613,20.0952,109000.0
2013-04-17 13:40:00,23.71,23.77,23.71,23.74,129200.0,20.1037,20.1546,20.1037,20.1292,129200.0
2013-04-17 13:50:00,23.74,23.76,23.72,23.74,183600.0,20.1292,20.1461,20.1122,20.1292,183600.0
2013-04-17 14:00:00,23.73,23.78,23.72,23.74,192800.0,20.1207,20.1631,20.1122,20.1292,192800.0
2013-04-17 14:10:00,23.75,23.77,23.72,23.72,167800.0,20.1376,20.1546,20.1122,20.1122,167800.0
2013-04-17 14:20:00,23.72,23.75,23.68,23.74,171800.0,20.1122,20.1376,20.0783,20.1292,171800.0
2013-04-17 14:30:00,23.73,23.74,23.68,23.69,138400.0,20.1207,20.1292,20.0783,20.0868,138400.0
2013-04-17 14:40:00,23.68,23.69,23.63,23.63,215600.0,20.0783,20.0868,20.0359,20.0359,215600.0
2013-04-17 14:50:00,23.63,23.7,23.6,23.68,160000.0,20.0359,20.0952,20.0104,20.0783,160000.0
2013-04-17 15:00:00,23.69,23.74,23.68,23.71,181800.0,20.0868,20.1292,20.0783,20.1037,181800.0
2013-04-17 15:10:00,23.71,23.77,23.68,23.72,166200.0,20.1037,20.1546,20.0783,20.1122,166200.0
2013-04-17 15:20:00,23.72,23.75,23.7,23.74,216400.0,20.1122,20.1376,20.0952,20.1292,216400.0
2013-04-17 15:30:00,23.74,23.74,23.63,23.64,210600.0,20.1292,20.1292,20.0359,20.0444,210600.0
2013-04-17 15:40:00,23.64,23.68,23.63,23.68,251000.0,20.0444,20.0783,20.0359,20.0783,251000.0
2013-04-17 15:50:00,23.68,23.71,23.66,23.66,448800.0,20.0783,20.1037,20.0613,20.0613,448800.0
2013-04-18 09:30:00,23.67,23.75,23.59,23.62,209400.0,20.0698,20.1376,20.002,20.0274,209400.0
2013-04-18 09:40:00,23.61,23.63,23.55,23.58,146000.0,20.0189,20.0359,19.9681,19.9935,146000.0
2013-04-18 09:50:00,23.58,23.59,23.51,23.59,113200.0,19.9935,20.002,19.9341,20.002,113200.0
2013-04-18 10:00:00,23.59,23.59,23.52,23.57,170000.0,20.002,20.002,19.9426,19.985,170000.0
2013-04-18 10:10:00,23.57,23.66,23.57,23.58,125000.0,19.985,20.0613,19.985,19.9935,125000.0
2013-04-18 10:20:00,23.59,23.61,23.56,23.58,102400.0,20.002,20.0189,19.9765,19.9935,102400.0
2013-04-18 10:30:00,23.58,23.63,23.54,23.54,209000.0,19.9935,20.0359,19.9596,19.9596,209000.0
2013-04-18 10:40:00,23.54,23.55,23.48,23.5,322800.0,19.9596,19.9681,19.9087,19.9257,322800.0
2013-04-18 10:50:00,23.5,23.58,23.5,23.54,131600.0,19.9257,19.9935,19.9257,19.9596,131600.0
2013-04-18 11:00:00,23.54,23.54,23.5,23.5,103200.0,19.9596,19.9596,19.9257,19.9257,103200.0
2013-04-18 11:10:00,23.5,23.52,23.46,23.46,118000.0,19.9257,19.9426,19.8917,19.8917,118000.0
2013-04-18 11:20:00,23.46,23.47,23.39,23.4,156200.0,19.8917,19.9002,19.8324,19.8409,156200.0
2013-04-18 11:30:00,23.4,23.46,23.38,23.38,171000.0,19.8409,19.8917,19.8239,19.8239,171000.0
2013-04-18 11:40:00,23.38,23.41,23.34,23.4,160200.0,19.8239,19.8493,19.79,19.8409,160200.0
2013-04-18 11:50:00,23.4,23.41,23.34,23.35,182600.0,19.8409,19.8493,19.79,19.7985,182600.0
2013-04-18 12:00:00,23.35,23.36,23.32,23.33,177800.0,19.7985,19.807,19.773,19.7815,177800.0
2013-04-18 12:10:00,23.34,23.35,23.32,23.34,103200.0,19.79,19.7985,19.773,19.79,103200.0
2013-04-18 12:20:00,23.34,23.36,23.34,23.36,113000.0,19.79,19.807,19.79,19.807,113000.0
2013-04-18 12:30:00,23.36,23.38,23.34,23.35,97200.0,19.807,19.8239,19.79,19.7985,97200.0
2013-04-18 12:40:00,23.35,23.36,23.35,23.36,64400.0,19.7985,19.807,19.7985,19.807,64400.0
2013-04-18 12:50:00,23.36,23.4,23.36,23.4,66400.0,19.807,19.8409,19.807,19.8409,66400.0
2013-04-18 13:00:00,23.4,23.45,23.39,23.45,98800.0,19.8409,19.8833,19.8324,19.8833,98800.0
2013-04-18 13:10:00,23.45,23.48,23.41,23.42,65000.0,19.8833,19.9087,19.8493,19.8578,65000.0
2013-04-18 13:20:00,23.41,23.43,23.41,23.42,52400.0,19.8493,19.8663,19.8493,19.8578,52400.0
2013-04-18 13:30:00,23.42,23.43,23.39,23.43,44200.0,19.8578,19.8663,19.8324,19.8663,44200.0
2013-04-18 13:40:00,23.43,23.44,23.41,23.41,47400.0,19.8663,19.8748,19.8493,19.8493,47400.0
2013-04-18 13:50:00,23.41,23.43,23.4,23.43,52200.0,19.8493,19.8663,19.8409,19.8663,52200.0
2013-04-18 14:00:00,23.43,23.43,23.38,23.39,78800.0,19.8663,19.8663,19.8239,19.8324,78800.0
2013-04-18 14:10:00,23.38,23.39,23.35,23.37,79200.0,19.8239,19.8324,19.7985,19.8154,79200.0
2013-04-18 14:20:00,23.37,23.43,23.35,23.42,102200.0,19.8154,19.8663,19.7985,19.8578,102200.0
2013-04-18 14:30:00,23.42,23.44,23.41,23.43,142600.0,19.8578,19.8748,19.8493,19.8663,142600.0
2013-04-18 14:40:00,23.43,23.46,23.41,23.43,232800.0,19.8663,19.8917,19.8493,19.8663,232800.0
2013-04-18 14:50:00,23.43,23.43,23.32,23.36,251200.0,19.8663,19.8663,19.773,19.807,251200.0
2013-04-18 15:00:00,23.36,23.37,23.31,23.33,261400.0,19.807,19.8154,19.7646,19.7815,261400.0
2013-04-18 15:10:00,23.33,23.37,23.32,23.37,178800.0,19.7815,19.8154,19.773,19.8154,178800.0
2013-04-18 15:20:00,23.37,23.38,23.35,23.37,166600.0,19.8154,19.8239,19.7985,19.8154,166600.0
2013-04-18 15:30:00,23.37,23.4,23.33,23.34,221400.0,19.8154,19.8409,19.7815,19.79,221400.0
2013-04-18 15:40:00,23.34,23.35,23.32,23.33,594400.0,19.79,19.7985,19.773,19.7815,594400.0
2013-04-18 15:50:00,23.33,23.36,23.32,23.35,495000.0,19.7815,19.807,19.773,19.7985,495000.0
2013-04-19 09:30:00,23.46,23.5,23.4,23.49,865400.0,19.8917,19.9257,19.8409,19.9172,865400.0
2013-04-19 09:40:00,23.49,23.51,23.42,23.44,272200.0,19.9172,19.9341,19.8578,19.8748,272200.0
2013-04-19 09:50:00,23.43,23.47,23.35,23.43,212800.0,19.8663,19.9002,19.7985,19.8663,212800.0
2013-04-19 10:00:00,23.43,23.45,23.41,23.45,191000.0,19.8663,19.8833,19.8493,19.8833,191000.0
2013-04-19 10:10:00,23.45,23.45,23.41,23.41,160600.0,19.8833,19.8833,19.8493,19.8493,160600.0
2013-04-19 10:20:00,23.42,23.42,23.33,23.33,147800.0,19.8578,19.8578,19.7815,19.7815,147800.0
2013-04-19 10:30:00,23.33,23.43,23.33,23.43,75600.0,19.7815,19.8663,19.7815,19.8663,75600.0
2013-04-19 10:40:00,23.44,23.5,23.42,23.5,245200.0,19.8748,19.9257,19.8578,19.9257,245200.0
2013-04-19 10:50:00,23.5,23.5,23.43,23.47,157800.0,19.9257,19.9257,19.8663,19.9002,157800.0
2013-04-19 11:00:00,23.48,23.54,23.47,23.54,163000.0,19.9087,19.9596,19.9002,19.9596,163000.0
2013-04-19 11:10:00,23.54,23.61,23.53,23.57,109800.0,19.9596,20.0189,19.9511,19.985,109800.0
2013-04-19 11:20:00,23.56,23.56,23.54,23.55,137000.0,19.9765,19.9765,19.9596,19.9681,137000.0
2013-04-19 11:30:00,23.55,23.59,23.55,23.58,111000.0,19.9681,20.002,19.9681,19.9935,111000.0
2013-04-19 11:40:00,23.58,23.59,23.56,23.59,97400.0,19.9935,20.002,19.9765,20.002,97400.0
2013-04-19 11:50:00,23.59,23.61,23.58,23.58,63200.0,20.002,20.0189,19.9935,19.9935,63200.0
2013-04-19 12:00:00,23.59,23.6,23.56,23.57,63800.0,20.002,20.0104,19.9765,19.985,63800.0
2013-04-19 12:10:00,23.58,23.58,23.55,23.56,40000.0,19.9935,19.9935,19.9681,19.9765,40000.0
2013-04-19 12:20:00,23.56,23.56,23.54,23.55,44200.0,19.9765,19.9765,19.9596,19.9681,44200.0
2013-04-19 12:30:00,23.55,23.58,23.55,23.56,106800.0,19.9681,19.9935,19.9681,19.9765,106800.0
2013-04-19 12:40:00,23.56,23.58,23.5,23.5,82800.0,19.9765,19.9935,19.9257,19.9257,82800.0
2013-04-19 12:50:00,23.5,23.52,23.48,23.5,68800.0,19.9257,19.9426,19.9087,19.9257,68800.0
2013-04-19 13:00:00,23.5,23.5,23.46,23.47,63800.0,19.9257,19.9257,19.8917,19.9002,63800.0
2013-04-19 13:10:00,23.48,23.49,23.46,23.47,50200.0,19.9087,19.9172,19.8917,19.9002,50200.0
2013-04-19 13:20:00,23.47,23.5,23.46,23.49,70000.0,19.9002,19.9257,19.8917,19.9172,70000.0
2013-04-19 13:30:00,23.49,23.5,23.47,23.49,58400.0,19.9172,19.9257,19.9002,19.9172,58400.0
2013-04-19 13:40:00,23.5,23.51,23.49,23.5,105800.0,19.9257,19.9341,19.9172,19.9257,105800.0
2013-04-19 13:50:00,23.5,23.53,23.5,23.5,72800.0,19.9257,19.9511,19.9257,19.9257,72800.0
2013-04-19 14:00:00,23.5,23.53,23.5,23.52,90200.0,19.9257,19.9511,19.9257,19.9426,90200.0
2013-04-19 14:10:00,23.52,23.52,23.5,23.51,98000.0,19.9426,19.9426,19.9257,19.9341,98000.0
2013-04-19 14:20:00,23.51,23.51,23.49,23.49,56000.0,19.9341,19.9341,19.9172,19.9172,56000.0
2013-04-19 14:30:00,23.5,23.52,23.48,23.49,54000.0,19.9257,19.9426,19.9087,19.9172,54000.0
2013-04-19 14:40:00,23.49,23.5,23.46,23.47,74000.0,19.9172,19.9257,19.8917,19.9002,74000.0
2013-04-19 14:50:00,23.46,23.46,23.44,23.45,78600.0,19.8917,19.8917,19.8748,19.8833,78600.0
2013-04-19 15:00:00,23.45,23.49,23.45,23.48,117000.0,19.8833,19.9172,19.8833,19.9087,117000.0
2013-04-19 15:10:00,23.48,23.48,23.44,23.45,162400.0,19.9087,19.9087,19.8748,19.8833,162400.0
2013-04-19 15:20:00,23.45,23.52,23.45,23.5,183600.0,19.8833,19.9426,19.8833,19.9257,183600.0
2013-04-19 15:30:00,23.5,23.5,23.46,23.46,222400.0,19.9257,19.9257,19.8917,19.8917,222400.0
2013-04-19 15:40:00,23.47,23.5,23.47,23.48,173200.0,19.9002,19.9257,19.9002,19.9087,173200.0
2013-04-19 15:50:00,23.49,23.5,23.48,23.5,361200.0,19.9172,19.9257,19.9087,19.9257,361200.0
2013-04-22 09:30:00,23.58,23.68,23.54,23.61,392400.0,19.9935,20.0783,19.9596,20.0189,392400.0
2013-04-22 09:40:00,23.63,23.63,23.45,23.45,294200.0,20.0359,20.0359,19.8833,19.8833,294200.0
2013-04-22 09:50:00,23.46,23.55,23.43,23.52,115600.0,19.8917,19.9681,19.8663,19.9426,115600.0
2013-04-22 10:00:00,23.52,23.54,23.45,23.46,151000.0,19.9426,19.9596,19.8833,19.8917,151000.0
2013-04-22 10:10:00,23.47,23.48,23.41,23.47,143200.0,19.9002,19.9087,19.8493,19.9002,143200.0
2013-04-22 10:20:00,23.47,23.48,23.41,23.45,171200.0,19.9002,19.9087,19.8493,19.8833,171200.0
2013-04-22 10:30:00,23.44,23.47,23.4,23.45,112600.0,19.8748,19.9002,19.8409,19.8833,112600.0
2013-04-22 10:40:00,23.45,23.54,23.43,23.54,108600.0,19.8833,19.9596,19.8663,19.9596,108600.0
2013-04-22 10:50:00,23.54,23.55,23.5,23.55,167200.0,19.9596,19.9681,19.9257,19.9681,167200.0
2013-04-22 11:00:00,23.55,23.55,23.5,23.55,306400.0,19.9681,19.9681,19.9257,19.9681,306400.0
2013-04-22 11:10:00,23.55,23.55,23.49,23.52,97800.0,19.9681,19.9681,19.9172,19.9426,97800.0
2013-04-22 11:20:00,23.52,23.54,23.5,23.53,110800.0,19.9426,19.9596,19.9257,19.9511,110800.0
2013-04-22 11:30:00,23.54,23.59,23.53,23.59,176600.0,19.9596,20.002,19.9511,20.002,176600.0
2013-04-22 11:40:00,23.59,23.62,23.56,23.57,105400.0,20.002,20.0274,19.9765,19.985,105400.0
2013-04-22 11:50:00,23.57,23.62,23.56,23.6,120000.0,19.985,20.0274,19.9765,20.0104,120000.0
2013-04-22 12:00:00,23.6,23.62,23.58,23.62,72800.0,20.0104,20.0274,19.9935,20.0274,72800.0
2013-04-22 12:10:00,23.62,23.63,23.61,23.61,85800.0,20.0274,20.0359,20.0189,20.0189,85800.0
2013-04-22 12:20:00,23.61,23.61,23.58,23.61,72600.0,20.0189,20.0189,19.9935,20.0189,72600.0
2013-04-22 12:30:00,23.61,23.62,23.58,23.61,70400.0,20.0189,20.0274,19.9935,20.0189,70400.0
2013-04-22 12:40:00,23.61,23.63,23.59,23.59,81400.0,20.0189,20.0359,20.002,20.002,81400.0
2013-04-22 12:50:00,23.6,23.61,23.57,23.57,40600.0,20.0104,20.0189,19.985,19.985,40600.0
2013-04-22 13:00:00,23.58,23.58,23.56,23.56,63400.0,19.9935,19.9935,19.9765,19.9765,63400.0
2013-04-22 13:10:00,23.56,23.57,23.53,23.53,62400.0,19.9765,19.985,19.9511,19.9511,62400.0
2013-04-22 13:20:00,23.54,23.54,23.49,23.5,255000.0,19.9596,19.9596,19.9172,19.9257,255000.0
2013-04-22 13:30:00,23.5,23.5,23.48,23.49,171600.0,19.9257,19.9257,19.9087,19.9172,171600.0
2013-04-22 13:40:00,23.49,23.55,23.49,23.53,119400.0,19.9172,19.9681,19.9172,19.9511,119400.0
2013-04-22 13:50:00,23.53,23.54,23.52,23.52,51000.0,19.9511,19.9596,19.9426,19.9426,51000.0
2013-04-22 14:00:00,23.52,23.57,23.52,23.56,195600.0,19.9426,19.985,19.9426,19.9765,195600.0
2013-04-22 14:10:00,23.56,23.61,23.55,23.6,62000.0,19.9765,20.0189,19.9681,20.0104,62000.0
2013-04-22 14:20:00,23.61,23.64,23.6,23.63,77200.0,20.0189,20.0444,20.0104,20.0359,77200.0
2013-04-22 14:30:00,23.63,23.65,23.6,23.62,97000.0,20.0359,20.0528,20.0104,20.0274,97000.0
2013-04-22 14:40:00,23.63,23.64,23.58,23.59,84400.0,20.0359,20.0444,19.9935,20.002,84400.0
2013-04-22 14:50:00,23.59,23.59,23.55,23.56,102000.0,20.002,20.002,19.9681,19.9765,102000.0
2013-04-22 15:00:00,23.56,23.58,23.56,23.56,113400.0,19.9765,19.9935,19.9765,19.9765,113400.0
2013-04-22 15:10:00,23.56,23.58,23.55,23.56,97000.0,19.9765,19.9935,19.9681,19.9765,97000.0
2013-04-22 15:20:00,23.56,23.59,23.54,23.58,152800.0,19.9765,20.002,19.9596,19.9935,152800.0
2013-04-22 15:30:00,23.58,23.61,23.58,23.6,123600.0,19.9935,20.0189,19.9935,20.0104,123600.0
2013-04-22 15:40:00,23.6,23.61,23.58,23.59,196000.0,20.0104,20.0189,19.9935,20.002,196000.0
2013-04-22 15:50:00,23.58,23.58,23.56,23.58,223000.0,19.9935,19.9935,19.9765,19.9935,223000.0
2013-04-23 09:30:00,23.73,23.84,23.65,23.83,222400.0,20.1207,20.2139,20.0528,20.2055,222400.0
2013-04-23 09:40:00,23.84,23.88,23.74,23.75,142800.0,20.2139,20.2479,20.1292,20.1376,142800.0
2013-04-23 09:50:00,23.75,23.77,23.65,23.66,166800.0,20.1376,20.1546,20.0528,20.0613,166800.0
2013-04-23 10:00:00,23.66,23.77,23.65,23.75,143400.0,20.0613,20.1546,20.0528,20.1376,143400.0
2013-04-23 10:10:00,23.75,23.78,23.74,23.75,91800.0,20.1376,20.1631,20.1292,20.1376,91800.0
2013-04-23 10:20:00,23.75,23.77,23.73,23.74,117600.0,20.1376,20.1546,20.1207,20.1292,117600.0
2013-04-23 10:30:00,23.75,23.8,23.73,23.74,359400.0,20.1376,20.18,20.1207,20.1292,359400.0
2013-04-23 10:40:00,23.74,23.77,23.72,23.75,124000.0,20.1292,20.1546,20.1122,20.1376,124000.0
2013-04-23 10:50:00,23.74,23.75,23.67,23.68,87400.0,20.1292,20.1376,20.0698,20.0783,87400.0
2013-04-23 11:00:00,23.68,23.75,23.67,23.75,99200.0,20.0783,20.1376,20.0698,20.1376,99200.0
2013-04-23 11:10:00,23.75,23.76,23.71,23.73,104000.0,20.1376,20.1461,20.1037,20.1207,104000.0
2013-04-23 11:20:00,23.73,23.83,23.72,23.82,137800.0,20.1207,20.2055,20.1122,20.197,137800.0
2013-04-23 11:30:00,23.82,23.85,23.81,23.81,172800.0,20.197,20.2224,20.1885,20.1885,172800.0
2013-04-23 11:40:00,23.81,23.81,23.73,23.75,213800.0,20.1885,20.1885,20.1207,20.1376,213800.0
2013-04-23 11:50:00,23.75,23.75,23.67,23.68,280000.0,20.1376,20.1376,20.0698,20.0783,280000.0
2013-04-23 12:00:00,23.68,23.72,23.67,23.71,64200.0,20.0783,20.1122,20.0698,20.1037,64200.0
2013-04-23 12:10:00,23.71,23.71,23.67,23.7,56000.0,20.1037,20.1037,20.0698,20.0952,56000.0
2013-04-23 12:20:00,23.7,23.72,23.66,23.67,100600.0,20.0952,20.1122,20.0613,20.0698,100600.0
2013-04-23 12:30:00,23.67,23.7,23.66,23.66,66000.0,20.0698,20.0952,20.0613,20.0613,66000.0
2013-04-23 12:40:00,23.65,23.67,23.64,23.64,54000.0,20.0528,20.0698,20.0444,20.0444,54000.0
2013-04-23 12:50:00,23.64,23.67,23.63,23.65,84000.0,20.0444,20.0698,20.0359,20.0528,84000.0
2013-04-23 13:00:00,23.66,23.66,23.43,23.43,301400.0,20.0613,20.0613,19.8663,19.8663,301400.0
2013-04-23 13:10:00,23.43,23.68,23.38,23.67,277200.0,19.8663,20.0783,19.8239,20.0698,277200.0
2013-04-23 13:20:00,23.67,23.7,23.66,23.69,87000.0,20.0698,20.0952,20.0613,20.0868,87000.0
2013-04-23 13:30:00,23.68,23.7,23.66,23.67,62400.0,20.0783,20.0952,20.0613,20.0698,62400.0
2013-04-23 13:40:00,23.67,23.67,23.64,23.65,99000.0,20.0698,20.0698,20.0444,20.0528,99000.0
2013-04-23 13:50:00,23.65,23.69,23.63,23.69,106600.0,20.0528,20.0868,20.0359,20.0868,106600.0
2013-04-23 14:00:00,23.68,23.7,23.61,23.61,174200.0,20.0783,20.0952,20.0189,20.0189,174200.0
2013-04-23 14:10:00,23.61,23.61,23.57,23.59,164000.0,20.0189,20.0189,19.985,20.002,164000.0
2013-04-23 14:20:00,23.59,23.6,23.57,23.57,237800.0,20.002,20.0104,19.985,19.985,237800.0
2013-04-23 14:30:00,23.57,23.63,23.55,23.61,152000.0,19.985,20.0359,19.9681,20.0189,152000.0
2013-04-23 14:40:00,23.61,23.63,23.59,23.63,153000.0,20.0189,20.0359,20.002,20.0359,153000.0
2013-04-23 14:50:00,23.63,23.66,23.62,23.66,129800.0,20.0359,20.0613,20.0274,20.0613,129800.0
2013-04-23 15:00:00,23.65,23.68,23.65,23.68,195600.0,20.0528,20.0783,20.0528,20.0783,195600.0
2013-04-23 15:10:00,23.68,23.69,23.61,23.61,194000.0,20.0783,20.0868,20.0189,20.0189,194000.0
2013-04-23 15:20:00,23.61,23.64,23.6,23.61,203400.0,20.0189,20.0444,20.0104,20.0189,203400.0
2013-04-23 15:30:00,23.61,23.63,23.59,23.6,275800.0,20.0189,20.0359,20.002,20.0104,275800.0
2013-04-23 15:40:00,23.6,23.61,23.59,23.6,367400.0,20.0104,20.0189,20.002,20.0104,367400.0
2013-04-23 15:50:00,23.6,23.6,23.57,23.58,952800.0,20.0104,20.0104,19.985,19.9935,952800.0
2013-04-24 09:30:00,23.64,23.91,23.64,23.8,287000.0,20.0444,20.2733,20.0444,20.18,287000.0
2013-04-24 09:40:00,23.8,23.84,23.74,23.84,170600.0,20.18,20.2139,20.1292,20.2139,170600.0
2013-04-24 09:50:00,23.84,23.85,23.8,23.83,265800.0,20.2139,20.2224,20.18,20.2055,265800.0
2013-04-24 10:00:00,23.83,23.85,23.73,23.74,128200.0,20.2055,20.2224,20.1207,20.1292,128200.0
2013-04-24 10:10:00,23.75,23.75,23.71,23.73,185200.0,20.1376,20.1376,20.1037,20.1207,185200.0
2013-04-24 10:20:00,23.73,23.74,23.68,23.73,152600.0,20.1207,20.1292,20.0783,20.1207,152600.0
2013-04-24 10:30:00,23.73,23.76,23.71,23.72,103600.0,20.1207,20.1461,20.1037,20.1122,103600.0
2013-04-24 10:40:00,23.71,23.74,23.7,23.73,90200.0,20.1037,20.1292,20.0952,20.1207,90200.0
2013-04-24 10:50:00,23.74,23.75,23.68,23.72,77800.0,20.1292,20.1376,20.0783,20.1122,77800.0
2013-04-24 11:00:00,23.73,23.74,23.68,23.68,86600.0,20.1207,20.1292,20.0783,20.0783,86600.0
2013-04-24 11:10:00,23.68,23.69,23.65,23.68,82800.0,20.0783,20.0868,20.0528,20.0783,82800.0
2013-04-24 11:20:00,23.68,23.71,23.68,23.71,53200.0,20.0783,20.1037,20.0783,20.1037,53200.0
2013-04-24 11:30:00,23.72,23.73,23.67,23.67,65000.0,20.1122,20.1207,20.0698,20.0698,65000.0
2013-04-24 11:40:00,23.67,23.71,23.66,23.7,107600.0,20.0698,20.1037,20.0613,20.0952,107600.0
2013-04-24 11:50:00,23.7,23.72,23.67,23.68,47000.0,20.0952,20.1122,20.0698,20.0783,47000.0
2013-04-24 12:00:00,23.68,23.7,23.67,23.7,84000.0,20.0783,20.0952,20.0698,20.0952,84000.0
2013-04-24 12:10:00,23.7,23.7,23.67,23.67,62400.0,20.0952,20.0952,20.0698,20.0698,62400.0
2013-04-24 12:20:00,23.68,23.69,23.67,23.68,47600.0,20.0783,20.0868,20.0698,20.0783,47600.0
2013-04-24 12:30:00,23.68,23.69,23.66,23.67,86600.0,20.0783,20.0868,20.0613,20.0698,86600.0
2013-04-24 12:40:00,23.67,23.69,23.66,23.67,65800.0,20.0698,20.0868,20.0613,20.0698,65800.0
2013-04-24 12:50:00,23.68,23.71,23.68,23.71,41400.0,20.0783,20.1037,20.0783,20.1037,41400.0
2013-04-24 13:00:00,23.71,23.75,23.7,23.74,92000.0,20.1037,20.1376,20.0952,20.1292,92000.0
2013-04-24 13:10:00,23.74,23.77,23.74,23.76,95200.0,20.1292,20.1546,20.1292,20.1461,95200.0
2013-04-24 13:20:00,23.76,23.76,23.73,23.75,47800.0,20.1461,20.1461,20.1207,20.1376,47800.0
2013-04-24 13:30:00,23.75,23.78,23.74,23.77,79200.0,20.1376,20.1631,20.1292,20.1546,79200.0
2013-04-24 13:40:00,23.77,23.77,23.73,23.73,81000.0,20.1546,20.1546,20.1207,20.1207,81000.0
2013-04-24 13:50:00,23.74,23.75,23.73,23.73,58400.0,20.1292,20.1376,20.1207,20.1207,58400.0
2013-04-24 14:00:00,23.72,23.77,23.72,23.72,119000.0,20.1122,20.1546,20.1122,20.1122,119000.0
2013-04-24 14:10:00,23.72,23.77,23.72,23.77,86600.0,20.1122,20.1546,20.1122,20.1546,86600.0
2013-04-24 14:20:00,23.77,23.77,23.74,23.77,104800.0,20.1546,20.1546,20.1292,20.1546,104800.0
2013-04-24 14:30:00,23.77,23.78,23.75,23.77,73000.0,20.1546,20.1631,20.1376,20.1546,73000.0
2013-04-24 14:40:00,23.77,23.77,23.71,23.71,103200.0,20.1546,20.1546,20.1037,20.1037,103200.0
2013-04-24 14:50:00,23.71,23.77,23.71,23.77,107600.0,20.1037,20.1546,20.1037,20.1546,107600.0
2013-04-24 15:00:00,23.77,23.77,23.74,23.75,69000.0,20.1546,20.1546,20.1292,20.1376,69000.0
2013-04-24 15:10:00,23.75,23.75,23.71,23.72,101200.0,20.1376,20.1376,20.1037,20.1122,101200.0
2013-04-24 15:20:00,23.71,23.71,23.69,23.71,169800.0,20.1037,20.1037,20.0868,20.1037,169800.0
2013-04-24 15:30:00,23.71,23.72,23.69,23.7,128600.0,20.1037,20.1122,20.0868,20.0952,128600.0
2013-04-24 15:40:00,23.7,23.71,23.68,23.71,180800.0,20.0952,20.1037,20.0783,20.1037,180800.0
2013-04-24 15:50:00,23.7,23.71,23.68,23.71,368600.0,20.0952,20.1037,20.0783,20.1037,368600.0
2013-04-25 09:30:00,23.79,23.84,23.74,23.83,145400.0,20.1716,20.2139,20.1292,20.2055,145400.0
2013-04-25 09:40:00,23.82,23.86,23.79,23.79,130600.0,20.197,20.2309,20.1716,20.1716,130600.0
2013-04-25 09:50:00,23.79,23.93,23.79,23.93,245200.0,20.1716,20.2903,20.1716,20.2903,245200.0
2013-04-25 10:00:00,23.93,23.97,23.9,23.93,200000.0,20.2903,20.3242,20.2648,20.2903,200000.0
2013-04-25 10:10:00,23.94,23.99,23.92,23.99,140000.0,20.2987,20.3411,20.2818,20.3411,140000.0
2013-04-25 10:20:00,23.99,24.1,23.98,24.08,238800.0,20.3411,20.4344,20.3327,20.4174,238800.0
2013-04-25 10:30:00,24.09,24.1,24.04,24.07,171200.0,20.4259,20.4344,20.3835,20.409,171200.0
2013-04-25 10:40:00,24.07,24.07,24.0,24.0,181400.0,20.409,20.409,20.3496,20.3496,181400.0
2013-04-25 10:50:00,24.0,24.04,24.0,24.04,136800.0,20.3496,20.3835,20.3496,20.3835,136800.0
2013-04-25 11:00:00,24.04,24.04,24.0,24.02,94600.0,20.3835,20.3835,20.3496,20.3666,94600.0
2013-04-25 11:10:00,24.02,24.11,24.02,24.09,102200.0,20.3666,20.4429,20.3666,20.4259,102200.0
2013-04-25 11:20:00,24.09,24.1,24.05,24.05,90600.0,20.4259,20.4344,20.392,20.392,90600.0
2013-04-25 11:30:00,24.05,24.11,24.05,24.11,87000.0,20.392,20.4429,20.392,20.4429,87000.0
2013-04-25 11:40:00,24.11,24.11,24.08,24.08,57400.0,20.4429,20.4429,20.4174,20.4174,57400.0
2013-04-25 11:50:00,24.08,24.11,24.07,24.08,101400.0,20.4174,20.4429,20.409,20.4174,101400.0
2013-04-25 12:00:00,24.08,24.08,24.06,24.07,113600.0,20.4174,20.4174,20.4005,20.409,113600.0
2013-04-25 12:10:00,24.07,24.11,24.07,24.1,60400.0,20.409,20.4429,20.409,20.4344,60400.0
2013-04-25 12:20:00,24.1,24.11,24.1,24.11,73800.0,20.4344,20.4429,20.4344,20.4429,73800.0
2013-04-25 12:30:00,24.11,24.17,24.11,24.17,102000.0,20.4429,20.4938,20.4429,20.4938,102000.0
2013-04-25 12:40:00,24.17,24.19,24.17,24.19,77600.0,20.4938,20.5107,20.4938,20.5107,77600.0
2013-04-25 12:50:00,24.18,24.2,24.18,24.18,137400.0,20.5022,20.5192,20.5022,20.5022,137400.0
2013-04-25 13:00:00,24.18,24.2,24.17,24.17,162000.0,20.5022,20.5192,20.4938,20.4938,162000.0
2013-04-25 13:10:00,24.18,24.21,24.18,24.2,125800.0,20.5022,20.5277,20.5022,20.5192,125800.0
2013-04-25 13:20:00,24.2,24.23,24.2,24.22,80000.0,20.5192,20.5446,20.5192,20.5361,80000.0
2013-04-25 13:30:00,24.22,24.24,24.22,24.23,81200.0,20.5361,20.5531,20.5361,20.5446,81200.0
2013-04-25 13:40:00,24.23,24.24,24.21,24.24,126400.0,20.5446,20.5531,20.5277,20.5531,126400.0
2013-04-25 13:50:00,24.24,24.27,24.22,24.25,166400.0,20.5531,20.5785,20.5361,20.5616,166400.0
2013-04-25 14:00:00,24.25,24.26,24.23,24.25,125800.0,20.5616,20.5701,20.5446,20.5616,125800.0
2013-04-25 14:10:00,24.25,24.25,24.22,24.22,87800.0,20.5616,20.5616,20.5361,20.5361,87800.0
2013-04-25 14:20:00,24.23,24.25,24.22,24.23,117200.0,20.5446,20.5616,20.5361,20.5446,117200.0
2013-04-25 14:30:00,24.22,24.23,24.2,24.23,68000.0,20.5361,20.5446,20.5192,20.5446,68000.0
2013-04-25 14:40:00,24.23,24.23,24.2,24.21,103200.0,20.5446,20.5446,20.5192,20.5277,103200.0
2013-04-25 14:50:00,24.2,24.2,24.16,24.17,100200.0,20.5192,20.5192,20.4853,20.4938,100200.0
2013-04-25 15:00:00,24.18,24.18,24.14,24.14,139000.0,20.5022,20.5022,20.4683,20.4683,139000.0
2013-04-25 15:10:00,24.14,24.17,24.11,24.15,120800.0,20.4683,20.4938,20.4429,20.4768,120800.0
2013-04-25 15:20:00,24.15,24.17,24.13,24.17,118400.0,20.4768,20.4938,20.4598,20.4938,118400.0
2013-04-25 15:30:00,24.17,24.18,24.16,24.18,152800.0,20.4938,20.5022,20.4853,20.5022,152800.0
2013-04-25 15:40:00,24.18,24.19,24.17,24.19,139000.0,20.5022,20.5107,20.4938,20.5107,139000.0
2013-04-25 15:50:00,24.19,24.19,24.14,24.16,539600.0,20.5107,20.5107,20.4683,20.4853,539600.0
2013-04-26 09:30:00,24.16,24.26,24.12,24.2,156200.0,20.4853,20.5701,20.4514,20.5192,156200.0
2013-04-26 09:40:00,24.19,24.21,24.16,24.21,82200.0,20.5107,20.5277,20.4853,20.5277,82200.0
2013-04-26 09:50:00,24.21,24.22,24.14,24.17,132000.0,20.5277,20.5361,20.4683,20.4938,132000.0
2013-04-26 10:00:00,24.17,24.2,24.15,24.16,114000.0,20.4938,20.5192,20.4768,20.4853,114000.0
2013-04-26 10:10:00,24.17,24.18,24.11,24.17,224600.0,20.4938,20.5022,20.4429,20.4938,224600.0
2013-04-26 10:20:00,24.16,24.2,24.15,24.2,94200.0,20.4853,20.5192,20.4768,20.5192,94200.0
2013-04-26 10:30:00,24.2,24.21,24.18,24.21,78400.0,20.5192,20.5277,20.5022,20.5277,78400.0
2013-04-26 10:40:00,24.22,24.24,24.2,24.24,124200.0,20.5361,20.5531,20.5192,20.5531,124200.0
2013-04-26 10:50:00,24.24,24.25,24.23,24.25,87200.0,20.5531,20.5616,20.5446,20.5616,87200.0
2013-04-26 11:00:00,24.25,24.25,24.18,24.18,63400.0,20.5616,20.5616,20.5022,20.5022,63400.0
2013-04-26 11:10:00,24.18,24.22,24.18,24.21,63000.0,20.5022,20.5361,20.5022,20.5277,63000.0
2013-04-26 11:20:00,24.21,24.22,24.18,24.2,66200.0,20.5277,20.5361,20.5022,20.5192,66200.0
2013-04-26 11:30:00,24.21,24.21,24.15,24.16,74200.0,20.5277,20.5277,20.4768,20.4853,74200.0
2013-04-26 11:40:00,24.16,24.17,24.15,24.16,74200.0,20.4853,20.4938,20.4768,20.4853,74200.0
2013-04-26 11:50:00,24.15,24.18,24.14,24.18,65200.0,20.4768,20.5022,20.4683,20.5022,65200.0
2013-04-26 12:00:00,24.18,24.2,24.17,24.18,70400.0,20.5022,20.5192,20.4938,20.5022,70400.0
2013-04-26 12:10:00,24.18,24.2,24.15,24.19,66400.0,20.5022,20.5192,20.4768,20.5107,66400.0
2013-04-26 12:20:00,24.19,24.19,24.14,24.15,52800.0,20.5107,20.5107,20.4683,20.4768,52800.0
2013-04-26 12:30:00,24.15,24.17,24.14,24.15,53400.0,20.4768,20.4938,20.4683,20.4768,53400.0
2013-04-26 12:40:00,24.16,24.17,24.15,24.16,72000.0,20.4853,20.4938,20.4768,20.4853,72000.0
2013-04-26 12:50:00,24.17,24.18,24.15,24.17,56800.0,20.4938,20.5022,20.4768,20.4938,56800.0
2013-04-26 13:00:00,24.17,24.18,24.15,24.17,40600.0,20.4938,20.5022,20.4768,20.4938,40600.0
2013-04-26 13:10:00,24.17,24.22,24.17,24.2,108800.0,20.4938,20.5361,20.4938,20.5192,108800.0
2013-04-26 13:20:00,24.2,24.23,24.18,24.2,63800.0,20.5192,20.5446,20.5022,20.5192,63800.0
2013-04-26 13:30:00,24.2,24.2,24.17,24.17,53000.0,20.5192,20.5192,20.4938,20.4938,53000.0
2013-04-26 13:40:00,24.18,24.22,24.16,24.19,59800.0,20.5022,20.5361,20.4853,20.5107,59800.0
2013-04-26 13:50:00,24.19,24.2,24.17,24.17,45200.0,20.5107,20.5192,20.4938,20.4938,45200.0
2013-04-26 14:00:00,24.17,24.19,24.16,24.18,84800.0,20.4938,20.5107,20.4853,20.5022,84800.0
2013-04-26 14:10:00,24.18,24.2,24.17,24.18,40000.0,20.5022,20.5192,20.4938,20.5022,40000.0
2013-04-26 14:20:00,24.18,24.2,24.18,24.2,41000.0,20.5022,20.5192,20.5022,20.5192,41000.0
2013-04-26 14:30:00,24.2,24.21,24.18,24.18,23400.0,20.5192,20.5277,20.5022,20.5022,23400.0
2013-04-26 14:40:00,24.19,24.21,24.18,24.21,50200.0,20.5107,20.5277,20.5022,20.5277,50200.0
2013-04-26 14:50:00,24.21,24.23,24.19,24.22,64800.0,20.5277,20.5446,20.5107,20.5361,64800.0
2013-04-26 15:00:00,24.22,24.25,24.22,24.24,81000.0,20.5361,20.5616,20.5361,20.5531,81000.0
2013-04-26 15:10:00,24.25,24.27,24.24,24.25,78000.0,20.5616,20.5785,20.5531,20.5616,78000.0
2013-04-26 15:20:00,24.26,24.26,24.24,24.24,77800.0,20.5701,20.5701,20.5531,20.5531,77800.0
2013-04-26 15:30:00,24.25,24.25,24.23,24.24,133800.0,20.5616,20.5616,20.5446,20.5531,133800.0
2013-04-26 15:40:00,24.24,24.24,24.2,24.22,148600.0,20.5531,20.5531,20.5192,20.5361,148600.0
2013-04-26 15:50:00,24.22,24.22,24.19,24.21,292800.0,20.5361,20.5361,20.5107,20.5277,292800.0
2013-04-29 09:30:00,24.23,24.36,24.2,24.34,257800.0,20.5446,20.6549,20.5192,20.6379,257800.0
2013-04-29 09:40:00,24.34,24.34,24.27,24.32,107600.0,20.6379,20.6379,20.5785,20.6209,107600.0
2013-04-29 09:50:00,24.31,24.35,24.29,24.31,111000.0,20.6125,20.6464,20.5955,20.6125,111000.0
2013-04-29 10:00:00,24.31,24.35,24.28,24.35,108800.0,20.6125,20.6464,20.587,20.6464,108800.0
2013-04-29 10:10:00,24.35,24.36,24.31,24.36,188600.0,20.6464,20.6549,20.6125,20.6549,188600.0
2013-04-29 10:20:00,24.36,24.43,24.36,24.42,108800.0,20.6549,20.7142,20.6549,20.7057,108800.0
2013-04-29 10:30:00,24.42,24.42,24.37,24.39,243800.0,20.7057,20.7057,20.6633,20.6803,243800.0
2013-04-29 10:40:00,24.39,24.43,24.39,24.43,84000.0,20.6803,20.7142,20.6803,20.7142,84000.0
2013-04-29 10:50:00,24.43,24.44,24.38,24.39,150000.0,20.7142,20.7227,20.6718,20.6803,150000.0
2013-04-29 11:00:00,24.4,24.4,24.31,24.31,159800.0,20.6888,20.6888,20.6125,20.6125,159800.0
2013-04-29 11:10:00,24.31,24.34,24.28,24.33,158800.0,20.6125,20.6379,20.587,20.6294,158800.0
2013-04-29 11:20:00,24.33,24.36,24.33,24.36,127400.0,20.6294,20.6549,20.6294,20.6549,127400.0
2013-04-29 11:30:00,24.36,24.41,24.35,24.4,183800.0,20.6549,20.6972,20.6464,20.6888,183800.0
2013-04-29 11:40:00,24.4,24.4,24.34,24.35,140400.0,20.6888,20.6888,20.6379,20.6464,140400.0
2013-04-29 11:50:00,24.35,24.36,24.32,24.33,66200.0,20.6464,20.6549,20.6209,20.6294,66200.0
2013-04-29 12:00:00,24.33,24.39,24.32,24.36,77800.0,20.6294,20.6803,20.6209,20.6549,77800.0
2013-04-29 12:10:00,24.37,24.4,24.36,24.37,93400.0,20.6633,20.6888,20.6549,20.6633,93400.0
2013-04-29 12:20:00,24.38,24.4,24.36,24.38,78000.0,20.6718,20.6888,20.6549,20.6718,78000.0
2013-04-29 12:30:00,24.38,24.45,24.38,24.43,178200.0,20.6718,20.7312,20.6718,20.7142,178200.0
2013-04-29 12:40:00,24.42,24.44,24.41,24.44,74600.0,20.7057,20.7227,20.6972,20.7227,74600.0
2013-04-29 12:50:00,24.44,24.45,24.39,24.39,68600.0,20.7227,20.7312,20.6803,20.6803,68600.0
2013-04-29 13:00:00,24.39,24.41,24.39,24.41,84400.0,20.6803,20.6972,20.6803,20.6972,84400.0
2013-04-29 13:10:00,24.41,24.45,24.4,24.43,91600.0,20.6972,20.7312,20.6888,20.7142,91600.0
2013-04-29 13:20:00,24.43,24.45,24.42,24.43,139400.0,20.7142,20.7312,20.7057,20.7142,139400.0
2013-04-29 13:30:00,24.43,24.45,24.42,24.45,103000.0,20.7142,20.7312,20.7057,20.7312,103000.0
2013-04-29 13:40:00,24.44,24.49,24.44,24.48,123400.0,20.7227,20.7651,20.7227,20.7566,123400.0
2013-04-29 13:50:00,24.48,24.48,24.43,24.43,81600.0,20.7566,20.7566,20.7142,20.7142,81600.0
2013-04-29 14:00:00,24.44,24.48,24.43,24.48,131000.0,20.7227,20.7566,20.7142,20.7566,131000.0
2013-04-29 14:10:00,24.47,24.48,24.45,24.45,92200.0,20.7481,20.7566,20.7312,20.7312,92200.0
2013-04-29 14:20:00,24.45,24.46,24.43,24.44,63000.0,20.7312,20.7396,20.7142,20.7227,63000.0
2013-04-29 14:30:00,24.44,24.44,24.43,24.43,86600.0,20.7227,20.7227,20.7142,20.7142,86600.0
2013-04-29 14:40:00,24.43,24.45,24.41,24.42,185000.0,20.7142,20.7312,20.6972,20.7057,185000.0
2013-04-29 14:50:00,24.42,24.44,24.42,24.44,173600.0,20.7057,20.7227,20.7057,20.7227,173600.0
2013-04-29 15:00:00,24.44,24.45,24.36,24.38,187600.0,20.7227,20.7312,20.6549,20.6718,187600.0
2013-04-29 15:10:00,24.37,24.39,24.37,24.37,73800.0,20.6633,20.6803,20.6633,20.6633,73800.0
2013-04-29 15:20:00,24.38,24.38,24.35,24.36,134200.0,20.6718,20.6718,20.6464,20.6549,134200.0
2013-04-29 15:30:00,24.36,24.4,24.36,24.4,132000.0,20.6549,20.6888,20.6549,20.6888,132000.0
2013-04-29 15:40:00,24.4,24.42,24.39,24.4,273800.0,20.6888,20.7057,20.6803,20.6888,273800.0
2013-04-29 15:50:00,24.4,24.43,24.39,24.42,516600.0,20.6888,20.7142,20.6803,20.7057,516600.0
2013-04-30 09:30:00,24.34,24.37,24.25,24.29,423800.0,20.6379,20.6633,20.5616,20.5955,423800.0
2013-04-30 09:40:00,24.29,24.3,24.15,24.22,338000.0,20.5955,20.604,20.4768,20.5361,338000.0
2013-04-30 09:50:00,24.22,24.25,24.18,24.2,318400.0,20.5361,20.5616,20.5022,20.5192,318400.0
2013-04-30 10:00:00,24.2,24.31,24.2,24.3,215800.0,20.5192,20.6125,20.5192,20.604,215800.0
2013-04-30 10:10:00,24.29,24.32,24.28,24.29,192200.0,20.5955,20.6209,20.587,20.5955,192200.0
2013-04-30 10:20:00,24.3,24.32,24.27,24.3,120000.0,20.604,20.6209,20.5785,20.604,120000.0
2013-04-30 10:30:00,24.3,24.36,24.27,24.34,220800.0,20.604,20.6549,20.5785,20.6379,220800.0
2013-04-30 10:40:00,24.35,24.35,24.31,24.34,155400.0,20.6464,20.6464,20.6125,20.6379,155400.0
2013-04-30 10:50:00,24.34,24.39,24.33,24.36,408000.0,20.6379,20.6803,20.6294,20.6549,408000.0
2013-04-30 11:00:00,24.36,24.4,24.34,24.39,188000.0,20.6549,20.6888,20.6379,20.6803,188000.0
2013-04-30 11:10:00,24.39,24.39,24.32,24.34,234800.0,20.6803,20.6803,20.6209,20.6379,234800.0
2013-04-30 11:20:00,24.34,24.34,24.31,24.33,153200.0,20.6379,20.6379,20.6125,20.6294,153200.0
2013-04-30 11:30:00,24.34,24.4,24.33,24.38,101800.0,20.6379,20.6888,20.6294,20.6718,101800.0
2013-04-30 11:40:00,24.38,24.39,24.35,24.35,122200.0,20.6718,20.6803,20.6464,20.6464,122200.0
2013-04-30 11:50:00,24.35,24.39,24.35,24.36,102600.0,20.6464,20.6803,20.6464,20.6549,102600.0
2013-04-30 12:00:00,24.36,24.38,24.35,24.35,74200.0,20.6549,20.6718,20.6464,20.6464,74200.0
2013-04-30 12:10:00,24.36,24.36,24.34,24.34,80600.0,20.6549,20.6549,20.6379,20.6379,80600.0
2013-04-30 12:20:00,24.34,24.35,24.32,24.34,110800.0,20.6379,20.6464,20.6209,20.6379,110800.0
2013-04-30 12:30:00,24.34,24.39,24.34,24.38,98000.0,20.6379,20.6803,20.6379,20.6718,98000.0
2013-04-30 12:40:00,24.39,24.42,24.38,24.4,143600.0,20.6803,20.7057,20.6718,20.6888,143600.0
2013-04-30 12:50:00,24.4,24.41,24.37,24.39,82200.0,20.6888,20.6972,20.6633,20.6803,82200.0
2013-04-30 13:00:00,24.39,24.4,24.37,24.4,86800.0,20.6803,20.6888,20.6633,20.6888,86800.0
2013-04-30 13:10:00,24.39,24.4,24.35,24.38,86400.0,20.6803,20.6888,20.6464,20.6718,86400.0
2013-04-30 13:20:00,24.38,24.39,24.33,24.33,89200.0,20.6718,20.6803,20.6294,20.6294,89200.0
2013-04-30 13:30:00,24.33,24.35,24.32,24.34,117600.0,20.6294,20.6464,20.6209,20.6379,117600.0
2013-04-30 13:40:00,24.34,24.41,24.34,24.4,122400.0,20.6379,20.6972,20.6379,20.6888,122400.0
2013-04-30 13:50:00,24.4,24.42,24.39,24.4,106000.0,20.6888,20.7057,20.6803,20.6888,106000.0
2013-04-30 14:00:00,24.4,24.4,24.32,24.32,122400.0,20.6888,20.6888,20.6209,20.6209,122400.0
2013-04-30 14:10:00,24.33,24.35,24.33,24.34,108000.0,20.6294,20.6464,20.6294,20.6379,108000.0
2013-04-30 14:20:00,24.35,24.35,24.32,24.33,90800.0,20.6464,20.6464,20.6209,20.6294,90800.0
2013-04-30 14:30:00,24.33,24.35,24.32,24.34,123800.0,20.6294,20.6464,20.6209,20.6379,123800.0
2013-04-30 14:40:00,24.34,24.35,24.3,24.3,125600.0,20.6379,20.6464,20.604,20.604,125600.0
2013-04-30 14:50:00,24.3,24.34,24.29,24.34,178800.0,20.604,20.6379,20.5955,20.6379,178800.0
2013-04-30 15:00:00,24.34,24.34,24.31,24.32,120400.0,20.6379,20.6379,20.6125,20.6209,120400.0
2013-04-30 15:10:00,24.32,24.33,24.31,24.31,101600.0,20.6209,20.6294,20.6125,20.6125,101600.0
2013-04-30 15:20:00,24.31,24.34,24.31,24.33,145800.0,20.6125,20.6379,20.6125,20.6294,145800.0
2013-04-30 15:30:00,24.33,24.35,24.33,24.34,220000.0,20.6294,20.6464,20.6294,20.6379,220000.0
2013-04-30 15:40:00,24.34,24.37,24.33,24.36,304600.0,20.6379,20.6633,20.6294,20.6549,304600.0
2013-04-30 15:50:00,24.36,24.39,24.36,24.39,634400.0,20.6549,20.6803,20.6549,20.6803,634400.0
2013-05-01 09:30:00,24.4,24.42,24.3,24.41,148200.0,20.6888,20.7057,20.604,20.6972,148200.0
2013-05-01 09:40:00,24.4,24.46,24.32,24.36,127600.0,20.6888,20.7396,20.6209,20.6549,127600.0
2013-05-01 09:50:00,24.35,24.42,24.33,24.38,137200.0,20.6464,20.7057,20.6294,20.6718,137200.0
2013-05-01 10:00:00,24.38,24.43,24.34,24.36,96400.0,20.6718,20.7142,20.6379,20.6549,96400.0
2013-05-01 10:10:00,24.36,24.4,24.31,24.35,239400.0,20.6549,20.6888,20.6125,20.6464,239400.0
2013-05-01 10:20:00,24.35,24.41,24.35,24.38,74000.0,20.6464,20.6972,20.6464,20.6718,74000.0
2013-05-01 10:30:00,24.39,24.43,24.38,24.42,83600.0,20.6803,20.7142,20.6718,20.7057,83600.0
2013-05-01 10:40:00,24.42,24.42,24.35,24.35,87400.0,20.7057,20.7057,20.6464,20.6464,87400.0
2013-05-01 10:50:00,24.35,24.36,24.32,24.35,130800.0,20.6464,20.6549,20.6209,20.6464,130800.0
2013-05-01 11:00:00,24.35,24.35,24.31,24.32,102400.0,20.6464,20.6464,20.6125,20.6209,102400.0
2013-05-01 11:10:00,24.33,24.34,24.28,24.28,75600.0,20.6294,20.6379,20.587,20.587,75600.0
2013-05-01 11:20:00,24.28,24.36,24.28,24.36,97000.0,20.587,20.6549,20.587,20.6549,97000.0
2013-05-01 11:30:00,24.36,24.36,24.25,24.25,208200.0,20.6549,20.6549,20.5616,20.5616,208200.0
2013-05-01 11:40:00,24.26,24.29,24.25,24.28,56400.0,20.5701,20.5955,20.5616,20.587,56400.0
2013-05-01 11:50:00,24.28,24.33,24.28,24.32,52400.0,20.587,20.6294,20.587,20.6209,52400.0
2013-05-01 12:00:00,24.33,24.33,24.26,24.27,98600.0,20.6294,20.6294,20.5701,20.5785,98600.0
2013-05-01 12:10:00,24.26,24.3,24.26,24.3,83400.0,20.5701,20.604,20.5701,20.604,83400.0
2013-05-01 12:20:00,24.3,24.32,24.3,24.31,46200.0,20.604,20.6209,20.604,20.6125,46200.0
2013-05-01 12:30:00,24.31,24.32,24.28,24.28,51600.0,20.6125,20.6209,20.587,20.587,51600.0
2013-05-01 12:40:00,24.28,24.31,24.28,24.3,59200.0,20.587,20.6125,20.587,20.604,59200.0
2013-05-01 12:50:00,24.3,24.3,24.25,24.25,58600.0,20.604,20.604,20.5616,20.5616,58600.0
2013-05-01 13:00:00,24.26,24.27,24.23,24.23,62200.0,20.5701,20.5785,20.5446,20.5446,62200.0
2013-05-01 13:10:00,24.24,24.25,24.24,24.25,87800.0,20.5531,20.5616,20.5531,20.5616,87800.0
2013-05-01 13:20:00,24.25,24.28,24.25,24.28,105200.0,20.5616,20.587,20.5616,20.587,105200.0
2013-05-01 13:30:00,24.29,24.29,24.21,24.23,78600.0,20.5955,20.5955,20.5277,20.5446,78600.0
2013-05-01 13:40:00,24.22,24.23,24.18,24.22,76800.0,20.5361,20.5446,20.5022,20.5361,76800.0
2013-05-01 13:50:00,24.22,24.27,24.21,24.27,44800.0,20.5361,20.5785,20.5277,20.5785,44800.0
2013-05-01 14:00:00,24.28,24.31,24.25,24.31,52400.0,20.587,20.6125,20.5616,20.6125,52400.0
2013-05-01 14:10:00,24.31,24.31,24.24,24.27,49600.0,20.6125,20.6125,20.5531,20.5785,49600.0
2013-05-01 14:20:00,24.27,24.3,24.26,24.28,114200.0,20.5785,20.604,20.5701,20.587,114200.0
2013-05-01 14:30:00,24.28,24.29,24.25,24.25,70400.0,20.587,20.5955,20.5616,20.5616,70400.0
2013-05-01 14:40:00,24.25,24.29,24.24,24.25,53200.0,20.5616,20.5955,20.5531,20.5616,53200.0
2013-05-01 14:50:00,24.26,24.3,24.25,24.28,87800.0,20.5701,20.604,20.5616,20.587,87800.0
2013-05-01 15:00:00,24.28,24.28,24.21,24.21,115200.0,20.587,20.587,20.5277,20.5277,115200.0
2013-05-01 15:10:00,24.21,24.22,24.16,24.19,147000.0,20.5277,20.5361,20.4853,20.5107,147000.0
2013-05-01 15:20:00,24.19,24.2,24.15,24.16,117600.0,20.5107,20.5192,20.4768,20.4853,117600.0
2013-05-01 15:30:00,24.16,24.21,24.16,24.18,150800.0,20.4853,20.5277,20.4853,20.5022,150800.0
2013-05-01 15:40:00,24.18,24.18,24.16,24.18,192800.0,20.5022,20.5022,20.4853,20.5022,192800.0
2013-05-01 15:50:00,24.18,24.2,24.16,24.18,284600.0,20.5022,20.5192,20.4853,20.5022,284600.0
2013-05-02 09:30:00,24.16,24.23,24.06,24.21,159400.0,20.4853,20.5446,20.4005,20.5277,159400.0
2013-05-02 09:40:00,24.21,24.25,24.17,24.18,85400.0,20.5277,20.5616,20.4938,20.5022,85400.0
2013-05-02 09:50:00,24.18,24.24,24.17,24.21,84600.0,20.5022,20.5531,20.4938,20.5277,84600.0
2013-05-02 10:00:00,24.21,24.26,24.19,24.23,91800.0,20.5277,20.5701,20.5107,20.5446,91800.0
2013-05-02 10:10:00,24.23,24.32,24.23,24.32,85200.0,20.5446,20.6209,20.5446,20.6209,85200.0
2013-05-02 10:20:00,24.32,24.34,24.31,24.31,72800.0,20.6209,20.6379,20.6125,20.6125,72800.0
2013-05-02 10:30:00,24.31,24.36,24.27,24.27,107800.0,20.6125,20.6549,20.5785,20.5785,107800.0
2013-05-02 10:40:00,24.27,24.28,24.25,24.25,44000.0,20.5785,20.587,20.5616,20.5616,44000.0
2013-05-02 10:50:00,24.25,24.28,24.24,24.26,63800.0,20.5616,20.587,20.5531,20.5701,63800.0
2013-05-02 11:00:00,24.25,24.27,24.23,24.27,66400.0,20.5616,20.5785,20.5446,20.5785,66400.0
2013-05-02 11:10:00,24.27,24.31,24.26,24.3,107800.0,20.5785,20.6125,20.5701,20.604,107800.0
2013-05-02 11:20:00,24.3,24.35,24.3,24.34,68400.0,20.604,20.6464,20.604,20.6379,68400.0
2013-05-02 11:30:00,24.34,24.36,24.34,24.35,109400.0,20.6379,20.6549,20.6379,20.6464,109400.0
2013-05-02 11:40:00,24.35,24.41,24.35,24.41,77800.0,20.6464,20.6972,20.6464,20.6972,77800.0
2013-05-02 11:50:00,24.41,24.42,24.36,24.38,42600.0,20.6972,20.7057,20.6549,20.6718,42600.0
2013-05-02 12:00:00,24.38,24.4,24.37,24.39,50000.0,20.6718,20.6888,20.6633,20.6803,50000.0
2013-05-02 12:10:00,24.39,24.41,24.39,24.39,71000.0,20.6803,20.6972,20.6803,20.6803,71000.0
2013-05-02 12:20:00,24.38,24.39,24.34,24.36,40400.0,20.6718,20.6803,20.6379,20.6549,40400.0
2013-05-02 12:30:00,24.36,24.38,24.35,24.36,76800.0,20.6549,20.6718,20.6464,20.6549,76800.0
2013-05-02 12:40:00,24.36,24.36,24.35,24.36,25200.0,20.6549,20.6549,20.6464,20.6549,25200.0
2013-05-02 12:50:00,24.36,24.36,24.35,24.35,38200.0,20.6549,20.6549,20.6464,20.6464,38200.0
2013-05-02 13:00:00,24.36,24.37,24.36,24.37,42600.0,20.6549,20.6633,20.6549,20.6633,42600.0
2013-05-02 13:10:00,24.36,24.38,24.36,24.37,85000.0,20.6549,20.6718,20.6549,20.6633,85000.0
2013-05-02 13:20:00,24.37,24.4,24.36,24.39,96200.0,20.6633,20.6888,20.6549,20.6803,96200.0
2013-05-02 13:30:00,24.39,24.41,24.37,24.38,149800.0,20.6803,20.6972,20.6633,20.6718,149800.0
2013-05-02 13:40:00,24.38,24.39,24.36,24.36,82600.0,20.6718,20.6803,20.6549,20.6549,82600.0
2013-05-02 13:50:00,24.36,24.4,24.36,24.4,109200.0,20.6549,20.6888,20.6549,20.6888,109200.0
2013-05-02 14:00:00,24.4,24.42,24.38,24.38,104600.0,20.6888,20.7057,20.6718,20.6718,104600.0
2013-05-02 14:10:00,24.39,24.4,24.38,24.39,88600.0,20.6803,20.6888,20.6718,20.6803,88600.0
2013-05-02 14:20:00,24.38,24.41,24.38,24.41,77400.0,20.6718,20.6972,20.6718,20.6972,77400.0
2013-05-02 14:30:00,24.41,24.43,24.41,24.43,86800.0,20.6972,20.7142,20.6972,20.7142,86800.0
2013-05-02 14:40:00,24.43,24.43,24.41,24.43,96000.0,20.7142,20.7142,20.6972,20.7142,96000.0
2013-05-02 14:50:00,24.43,24.43,24.42,24.43,96600.0,20.7142,20.7142,20.7057,20.7142,96600.0
2013-05-02 15:00:00,24.42,24.43,24.4,24.41,100000.0,20.7057,20.7142,20.6888,20.6972,100000.0
2013-05-02 15:10:00,24.41,24.42,24.4,24.41,84200.0,20.6972,20.7057,20.6888,20.6972,84200.0
2013-05-02 15:20:00,24.41,24.42,24.4,24.41,81600.0,20.6972,20.7057,20.6888,20.6972,81600.0
2013-05-02 15:30:00,24.41,24.42,24.4,24.42,143400.0,20.6972,20.7057,20.6888,20.7057,143400.0
2013-05-02 15:40:00,24.41,24.41,24.4,24.41,120200.0,20.6972,20.6972,20.6888,20.6972,120200.0
2013-05-02 15:50:00,24.41,24.43,24.4,24.43,434000.0,20.6972,20.7142,20.6888,20.7142,434000.0
2013-05-03 09:30:00,24.52,24.58,24.48,24.51,267400.0,20.7905,20.8414,20.7566,20.782,267400.0
2013-05-03 09:40:00,24.5,24.55,24.46,24.54,172400.0,20.7736,20.816,20.7396,20.8075,172400.0
2013-05-03 09:50:00,24.55,24.63,24.55,24.63,165400.0,20.816,20.8838,20.816,20.8838,165400.0
2013-05-03 10:00:00,24.63,24.66,24.61,24.64,200200.0,20.8838,20.9092,20.8668,20.8923,200200.0
2013-05-03 10:10:00,24.64,24.67,24.61,24.62,106000.0,20.8923,20.9177,20.8668,20.8753,106000.0
2013-05-03 10:20:00,24.61,24.66,24.61,24.65,114200.0,20.8668,20.9092,20.8668,20.9007,114200.0
2013-05-03 10:30:00,24.65,24.66,24.61,24.62,155000.0,20.9007,20.9092,20.8668,20.8753,155000.0
2013-05-03 10:40:00,24.63,24.65,24.63,24.65,116600.0,20.8838,20.9007,20.8838,20.9007,116600.0
2013-05-03 10:50:00,24.64,24.65,24.63,24.65,84800.0,20.8923,20.9007,20.8838,20.9007,84800.0
2013-05-03 11:00:00,24.65,24.66,24.64,24.64,147400.0,20.9007,20.9092,20.8923,20.8923,147400.0
2013-05-03 11:10:00,24.64,24.67,24.64,24.65,113000.0,20.8923,20.9177,20.8923,20.9007,113000.0
2013-05-03 11:20:00,24.66,24.7,24.65,24.7,165400.0,20.9092,20.9431,20.9007,20.9431,165400.0
2013-05-03 11:30:00,24.69,24.71,24.68,24.71,144600.0,20.9347,20.9516,20.9262,20.9516,144600.0
2013-05-03 11:40:00,24.71,24.76,24.7,24.75,191000.0,20.9516,20.994,20.9431,20.9855,191000.0
2013-05-03 11:50:00,24.75,24.83,24.75,24.82,329200.0,20.9855,21.0534,20.9855,21.0449,329200.0
2013-05-03 12:00:00,24.82,24.86,24.8,24.8,129800.0,21.0449,21.0788,21.0279,21.0279,129800.0
2013-05-03 12:10:00,24.8,24.84,24.78,24.83,121400.0,21.0279,21.0618,21.011,21.0534,121400.0
2013-05-03 12:20:00,24.83,24.85,24.83,24.84,82600.0,21.0534,21.0703,21.0534,21.0618,82600.0
2013-05-03 12:30:00,24.84,24.84,24.81,24.82,128400.0,21.0618,21.0618,21.0364,21.0449,128400.0
2013-05-03 12:40:00,24.82,24.82,24.78,24.79,82600.0,21.0449,21.0449,21.011,21.0195,82600.0
2013-05-03 12:50:00,24.8,24.8,24.78,24.79,48000.0,21.0279,21.0279,21.011,21.0195,48000.0
2013-05-03 13:00:00,24.79,24.82,24.79,24.82,63000.0,21.0195,21.0449,21.0195,21.0449,63000.0
2013-05-03 13:10:00,24.81,24.82,24.77,24.78,96400.0,21.0364,21.0449,21.0025,21.011,96400.0
2013-05-03 13:20:00,24.78,24.81,24.75,24.77,174400.0,21.011,21.0364,20.9855,21.0025,174400.0
2013-05-03 13:30:00,24.77,24.78,24.74,24.75,86600.0,21.0025,21.011,20.9771,20.9855,86600.0
2013-05-03 13:40:00,24.75,24.77,24.74,24.76,74600.0,20.9855,21.0025,20.9771,20.994,74600.0
2013-05-03 13:50:00,24.76,24.77,24.74,24.74,60000.0,20.994,21.0025,20.9771,20.9771,60000.0
2013-05-03 14:00:00,24.75,24.77,24.73,24.75,50800.0,20.9855,21.0025,20.9686,20.9855,50800.0
2013-05-03 14:10:00,24.75,24.77,24.74,24.76,82200.0,20.9855,21.0025,20.9771,20.994,82200.0
2013-05-03 14:20:00,24.76,24.78,24.75,24.78,68600.0,20.994,21.011,20.9855,21.011,68600.0
2013-05-03 14:30:00,24.77,24.78,24.75,24.77,47800.0,21.0025,21.011,20.9855,21.0025,47800.0
2013-05-03 14:40:00,24.77,24.77,24.73,24.74,64400.0,21.0025,21.0025,20.9686,20.9771,64400.0
2013-05-03 14:50:00,24.75,24.75,24.74,24.74,66200.0,20.9855,20.9855,20.9771,20.9771,66200.0
2013-05-03 15:00:00,24.74,24.74,24.7,24.72,79600.0,20.9771,20.9771,20.9431,20.9601,79600.0
2013-05-03 15:10:00,24.72,24.74,24.71,24.73,154600.0,20.9601,20.9771,20.9516,20.9686,154600.0
2013-05-03 15:20:00,24.73,24.74,24.73,24.74,137000.0,20.9686,20.9771,20.9686,20.9771,137000.0
2013-05-03 15:30:00,24.75,24.76,24.72,24.75,266600.0,20.9855,20.994,20.9601,20.9855,266600.0
2013-05-03 15:40:00,24.75,24.79,24.74,24.78,194400.0,20.9855,21.0195,20.9771,21.011,194400.0
2013-05-03 15:50:00,24.77,24.78,24.76,24.78,537200.0,21.0025,21.011,20.994,21.011,537200.0
2013-05-06 09:30:00,24.75,24.85,24.74,24.84,157200.0,20.9855,21.0703,20.9771,21.0618,157200.0
2013-05-06 09:40:00,24.83,24.84,24.74,24.75,92600.0,21.0534,21.0618,20.9771,20.9855,92600.0
2013-05-06 09:50:00,24.75,24.75,24.65,24.68,138400.0,20.9855,20.9855,20.9007,20.9262,138400.0
2013-05-06 10:00:00,24.68,24.74,24.67,24.72,113400.0,20.9262,20.9771,20.9177,20.9601,113400.0
2013-05-06 10:10:00,24.72,24.72,24.57,24.58,174600.0,20.9601,20.9601,20.8329,20.8414,174600.0
2013-05-06 10:20:00,24.58,24.61,24.56,24.6,177000.0,20.8414,20.8668,20.8244,20.8584,177000.0
2013-05-06 10:30:00,24.59,24.65,24.58,24.63,157000.0,20.8499,20.9007,20.8414,20.8838,157000.0
2013-05-06 10:40:00,24.63,24.64,24.59,24.59,110400.0,20.8838,20.8923,20.8499,20.8499,110400.0
2013-05-06 10:50:00,24.58,24.6,24.55,24.58,139200.0,20.8414,20.8584,20.816,20.8414,139200.0
2013-05-06 11:00:00,24.58,24.62,24.58,24.61,141600.0,20.8414,20.8753,20.8414,20.8668,141600.0
2013-05-06 11:10:00,24.6,24.67,24.6,24.67,74800.0,20.8584,20.9177,20.8584,20.9177,74800.0
2013-05-06 11:20:00,24.67,24.71,24.66,24.67,116800.0,20.9177,20.9516,20.9092,20.9177,116800.0
2013-05-06 11:30:00,24.67,24.7,24.67,24.69,108800.0,20.9177,20.9431,20.9177,20.9347,108800.0
2013-05-06 11:40:00,24.69,24.69,24.64,24.67,111000.0,20.9347,20.9347,20.8923,20.9177,111000.0
2013-05-06 11:50:00,24.68,24.71,24.67,24.71,69200.0,20.9262,20.9516,20.9177,20.9516,69200.0
2013-05-06 12:00:00,24.71,24.71,24.68,24.68,65200.0,20.9516,20.9516,20.9262,20.9262,65200.0
2013-05-06 12:10:00,24.68,24.69,24.66,24.66,66000.0,20.9262,20.9347,20.9092,20.9092,66000.0
2013-05-06 12:20:00,24.66,24.66,24.61,24.63,50200.0,20.9092,20.9092,20.8668,20.8838,50200.0
2013-05-06 12:30:00,24.63,24.65,24.59,24.61,131400.0,20.8838,20.9007,20.8499,20.8668,131400.0
2013-05-06 12:40:00,24.61,24.61,24.57,24.58,111400.0,20.8668,20.8668,20.8329,20.8414,111400.0
2013-05-06 12:50:00,24.58,24.59,24.57,24.59,96200.0,20.8414,20.8499,20.8329,20.8499,96200.0
2013-05-06 13:00:00,24.59,24.59,24.57,24.57,59400.0,20.8499,20.8499,20.8329,20.8329,59400.0
2013-05-06 13:10:00,24.57,24.59,24.55,24.56,78800.0,20.8329,20.8499,20.816,20.8244,78800.0
2013-05-06 13:20:00,24.55,24.61,24.55,24.61,90200.0,20.816,20.8668,20.816,20.8668,90200.0
2013-05-06 13:30:00,24.61,24.64,24.61,24.61,82800.0,20.8668,20.8923,20.8668,20.8668,82800.0
2013-05-06 13:40:00,24.61,24.63,24.61,24.61,56000.0,20.8668,20.8838,20.8668,20.8668,56000.0
2013-05-06 13:50:00,24.61,24.65,24.6,24.65,119600.0,20.8668,20.9007,20.8584,20.9007,119600.0
2013-05-06 14:00:00,24.65,24.66,24.63,24.66,68000.0,20.9007,20.9092,20.8838,20.9092,68000.0
2013-05-06 14:10:00,24.66,24.67,24.66,24.67,55600.0,20.9092,20.9177,20.9092,20.9177,55600.0
2013-05-06 14:20:00,24.67,24.71,24.67,24.7,64800.0,20.9177,20.9516,20.9177,20.9431,64800.0
2013-05-06 14:30:00,24.69,24.71,24.66,24.67,73600.0,20.9347,20.9516,20.9092,20.9177,73600.0
2013-05-06 14:40:00,24.67,24.68,24.65,24.65,82200.0,20.9177,20.9262,20.9007,20.9007,82200.0
2013-05-06 14:50:00,24.65,24.66,24.64,24.66,81800.0,20.9007,20.9092,20.8923,20.9092,81800.0
2013-05-06 15:00:00,24.66,24.68,24.62,24.63,114200.0,20.9092,20.9262,20.8753,20.8838,114200.0
2013-05-06 15:10:00,24.63,24.63,24.61,24.61,88000.0,20.8838,20.8838,20.8668,20.8668,88000.0
2013-05-06 15:20:00,24.61,24.61,24.58,24.59,167600.0,20.8668,20.8668,20.8414,20.8499,167600.0
2013-05-06 15:30:00,24.59,24.63,24.57,24.63,160400.0,20.8499,20.8838,20.8329,20.8838,160400.0
2013-05-06 15:40:00,24.62,24.66,24.62,24.64,169600.0,20.8753,20.9092,20.8753,20.8923,169600.0
2013-05-06 15:50:00,24.64,24.65,24.61,24.64,348400.0,20.8923,20.9007,20.8668,20.8923,348400.0
2013-05-07 09:30:00,24.65,24.68,24.58,24.65,254600.0,20.9007,20.9262,20.8414,20.9007,254600.0
2013-05-07 09:40:00,24.63,24.65,24.57,24.62,156400.0,20.8838,20.9007,20.8329,20.8753,156400.0
2013-05-07 09:50:00,24.63,24.72,24.61,24.72,168200.0,20.8838,20.9601,20.8668,20.9601,168200.0
2013-05-07 10:00:00,24.71,24.72,24.67,24.71,143400.0,20.9516,20.9601,20.9177,20.9516,143400.0
2013-05-07 10:10:00,24.71,24.72,24.64,24.65,151400.0,20.9516,20.9601,20.8923,20.9007,151400.0
2013-05-07 10:20:00,24.65,24.7,24.61,24.68,114200.0,20.9007,20.9431,20.8668,20.9262,114200.0
2013-05-07 10:30:00,24.68,24.73,24.67,24.72,102800.0,20.9262,20.9686,20.9177,20.9601,102800.0
2013-05-07 10:40:00,24.72,24.73,24.68,24.73,72800.0,20.9601,20.9686,20.9262,20.9686,72800.0
2013-05-07 10:50:00,24.73,24.75,24.71,24.73,92200.0,20.9686,20.9855,20.9516,20.9686,92200.0
2013-05-07 11:00:00,24.73,24.75,24.72,24.75,86000.0,20.9686,20.9855,20.9601,20.9855,86000.0
2013-05-07 11:10:00,24.75,24.78,24.75,24.76,137000.0,20.9855,21.011,20.9855,20.994,137000.0
2013-05-07 11:20:00,24.76,24.79,24.76,24.77,85600.0,20.994,21.0195,20.994,21.0025,85600.0
2013-05-07 11:30:00,24.77,24.78,24.74,24.74,66000.0,21.0025,21.011,20.9771,20.9771,66000.0
2013-05-07 11:40:00,24.74,24.8,24.74,24.8,97400.0,20.9771,21.0279,20.9771,21.0279,97400.0
2013-05-07 11:50:00,24.8,24.8,24.77,24.79,66400.0,21.0279,21.0279,21.0025,21.0195,66400.0
2013-05-07 12:00:00,24.79,24.8,24.76,24.76,61000.0,21.0195,21.0279,20.994,20.994,61000.0
2013-05-07 12:10:00,24.76,24.77,24.73,24.73,88200.0,20.994,21.0025,20.9686,20.9686,88200.0
2013-05-07 12:20:00,24.73,24.76,24.73,24.75,56800.0,20.9686,20.994,20.9686,20.9855,56800.0
2013-05-07 12:30:00,24.75,24.78,24.74,24.78,61800.0,20.9855,21.011,20.9771,21.011,61800.0
2013-05-07 12:40:00,24.78,24.8,24.77,24.79,77600.0,21.011,21.0279,21.0025,21.0195,77600.0
2013-05-07 12:50:00,24.79,24.83,24.79,24.83,86600.0,21.0195,21.0534,21.0195,21.0534,86600.0
2013-05-07 13:00:00,24.82,24.83,24.79,24.81,126000.0,21.0449,21.0534,21.0195,21.0364,126000.0
2013-05-07 13:10:00,24.81,24.82,24.77,24.79,140800.0,21.0364,21.0449,21.0025,21.0195,140800.0
2013-05-07 13:20:00,24.79,24.82,24.79,24.82,55800.0,21.0195,21.0449,21.0195,21.0449,55800.0
2013-05-07 13:30:00,24.82,24.85,24.81,24.85,127000.0,21.0449,21.0703,21.0364,21.0703,127000.0
2013-05-07 13:40:00,24.85,24.86,24.83,24.83,168800.0,21.0703,21.0788,21.0534,21.0534,168800.0
2013-05-07 13:50:00,24.83,24.83,24.8,24.8,167400.0,21.0534,21.0534,21.0279,21.0279,167400.0
2013-05-07 14:00:00,24.8,24.81,24.79,24.8,154800.0,21.0279,21.0364,21.0195,21.0279,154800.0
2013-05-07 14:10:00,24.8,24.81,24.78,24.78,288600.0,21.0279,21.0364,21.011,21.011,288600.0
2013-05-07 14:20:00,24.79,24.83,24.78,24.81,173200.0,21.0195,21.0534,21.011,21.0364,173200.0
2013-05-07 14:30:00,24.81,24.81,24.8,24.8,98800.0,21.0364,21.0364,21.0279,21.0279,98800.0
2013-05-07 14:40:00,24.8,24.85,24.8,24.85,147400.0,21.0279,21.0703,21.0279,21.0703,147400.0
2013-05-07 14:50:00,24.84,24.85,24.83,24.85,85000.0,21.0618,21.0703,21.0534,21.0703,85000.0
2013-05-07 15:00:00,24.85,24.92,24.85,24.92,181400.0,21.0703,21.1297,21.0703,21.1297,181400.0
2013-05-07 15:10:00,24.92,24.93,24.91,24.91,140600.0,21.1297,21.1382,21.1212,21.1212,140600.0
2013-05-07 15:20:00,24.91,24.92,24.91,24.92,122400.0,21.1212,21.1297,21.1212,21.1297,122400.0
2013-05-07 15:30:00,24.92,24.98,24.92,24.98,280400.0,21.1297,21.1806,21.1297,21.1806,280400.0
2013-05-07 15:40:00,24.97,24.99,24.97,24.99,385200.0,21.1721,21.189,21.1721,21.189,385200.0
2013-05-07 15:50:00,24.99,25.02,24.98,25.01,994400.0,21.189,21.2145,21.1806,21.206,994400.0
2013-05-08 09:30:00,24.99,25.04,24.91,24.98,241200.0,21.189,21.2314,21.1212,21.1806,241200.0
2013-05-08 09:40:00,24.98,25.07,24.98,25.06,245600.0,21.1806,21.2569,21.1806,21.2484,245600.0
2013-05-08 09:50:00,25.07,25.14,25.05,25.14,260800.0,21.2569,21.3162,21.2399,21.3162,260800.0
2013-05-08 10:00:00,25.13,25.15,25.12,25.15,266000.0,21.3077,21.3247,21.2993,21.3247,266000.0
2013-05-08 10:10:00,25.15,25.21,25.14,25.16,268000.0,21.3247,21.3756,21.3162,21.3332,268000.0
2013-05-08 10:20:00,25.16,25.18,25.14,25.15,193400.0,21.3332,21.3501,21.3162,21.3247,193400.0
2013-05-08 10:30:00,25.15,25.18,25.13,25.18,205000.0,21.3247,21.3501,21.3077,21.3501,205000.0
2013-05-08 10:40:00,25.18,25.22,25.18,25.2,403600.0,21.3501,21.384,21.3501,21.3671,403600.0
2013-05-08 10:50:00,25.2,25.23,25.18,25.22,158600.0,21.3671,21.3925,21.3501,21.384,158600.0
2013-05-08 11:00:00,25.22,25.25,25.21,25.25,173000.0,21.384,21.4095,21.3756,21.4095,173000.0
2013-05-08 11:10:00,25.25,25.31,25.24,25.29,286400.0,21.4095,21.4604,21.401,21.4434,286400.0
2013-05-08 11:20:00,25.29,25.3,25.18,25.21,206400.0,21.4434,21.4519,21.3501,21.3756,206400.0
2013-05-08 11:30:00,25.21,25.23,25.2,25.22,119000.0,21.3756,21.3925,21.3671,21.384,119000.0
2013-05-08 11:40:00,25.22,25.24,25.2,25.23,153400.0,21.384,21.401,21.3671,21.3925,153400.0
2013-05-08 11:50:00,25.24,25.24,25.16,25.18,257400.0,21.401,21.401,21.3332,21.3501,257400.0
2013-05-08 12:00:00,25.18,25.27,25.18,25.27,157000.0,21.3501,21.4264,21.3501,21.4264,157000.0
2013-05-08 12:10:00,25.27,25.29,25.26,25.28,100200.0,21.4264,21.4434,21.418,21.4349,100200.0
2013-05-08 12:20:00,25.28,25.28,25.14,25.15,138600.0,21.4349,21.4349,21.3162,21.3247,138600.0
2013-05-08 12:30:00,25.14,25.21,25.13,25.21,82600.0,21.3162,21.3756,21.3077,21.3756,82600.0
2013-05-08 12:40:00,25.21,25.23,25.2,25.22,58200.0,21.3756,21.3925,21.3671,21.384,58200.0
2013-05-08 12:50:00,25.22,25.23,25.18,25.19,64400.0,21.384,21.3925,21.3501,21.3586,64400.0
2013-05-08 13:00:00,25.19,25.2,25.18,25.18,60600.0,21.3586,21.3671,21.3501,21.3501,60600.0
2013-05-08 13:10:00,25.18,25.18,25.16,25.17,43600.0,21.3501,21.3501,21.3332,21.3417,43600.0
2013-05-08 13:20:00,25.17,25.17,25.14,25.14,52800.0,21.3417,21.3417,21.3162,21.3162,52800.0
2013-05-08 13:30:00,25.14,25.21,25.14,25.19,114400.0,21.3162,21.3756,21.3162,21.3586,114400.0
2013-05-08 13:40:00,25.2,25.2,25.14,25.15,125800.0,21.3671,21.3671,21.3162,21.3247,125800.0
2013-05-08 13:50:00,25.15,25.19,25.15,25.19,88000.0,21.3247,21.3586,21.3247,21.3586,88000.0
2013-05-08 14:00:00,25.19,25.23,25.19,25.21,119000.0,21.3586,21.3925,21.3586,21.3756,119000.0
2013-05-08 14:10:00,25.21,25.22,25.19,25.22,78000.0,21.3756,21.384,21.3586,21.384,78000.0
2013-05-08 14:20:00,25.22,25.24,25.21,25.24,90400.0,21.384,21.401,21.3756,21.401,90400.0
2013-05-08 14:30:00,25.24,25.24,25.2,25.23,104800.0,21.401,21.401,21.3671,21.3925,104800.0
2013-05-08 14:40:00,25.22,25.23,25.19,25.21,106200.0,21.384,21.3925,21.3586,21.3756,106200.0
2013-05-08 14:50:00,25.2,25.24,25.2,25.24,118600.0,21.3671,21.401,21.3671,21.401,118600.0
2013-05-08 15:00:00,25.24,25.24,25.21,25.22,149000.0,21.401,21.401,21.3756,21.384,149000.0
2013-05-08 15:10:00,25.22,25.23,25.22,25.23,113000.0,21.384,21.3925,21.384,21.3925,113000.0
2013-05-08 15:20:00,25.23,25.24,25.21,25.23,243000.0,21.3925,21.401,21.3756,21.3925,243000.0
2013-05-08 15:30:00,25.23,25.24,25.21,25.22,203800.0,21.3925,21.401,21.3756,21.384,203800.0
2013-05-08 15:40:00,25.21,25.22,25.21,25.21,194600.0,21.3756,21.384,21.3756,21.3756,194600.0
2013-05-08 15:50:00,25.21,25.22,25.2,25.2,680600.0,21.3756,21.384,21.3671,21.3671,680600.0
2013-05-09 09:30:00,25.25,25.44,25.2,25.42,591000.0,21.4095,21.5706,21.3671,21.5536,591000.0
2013-05-09 09:40:00,25.42,25.54,25.4,25.53,292800.0,21.5536,21.6554,21.5367,21.6469,292800.0
2013-05-09 09:50:00,25.53,25.61,25.45,25.48,367000.0,21.6469,21.7147,21.5791,21.6045,367000.0
2013-05-09 10:00:00,25.48,25.53,25.38,25.42,277000.0,21.6045,21.6469,21.5197,21.5536,277000.0
2013-05-09 10:10:00,25.42,25.42,25.32,25.38,307800.0,21.5536,21.5536,21.4688,21.5197,307800.0
2013-05-09 10:20:00,25.37,25.38,25.25,25.25,184200.0,21.5112,21.5197,21.4095,21.4095,184200.0
2013-05-09 10:30:00,25.26,25.33,25.23,25.33,139000.0,21.418,21.4773,21.3925,21.4773,139000.0
2013-05-09 10:40:00,25.34,25.4,25.33,25.4,116400.0,21.4858,21.5367,21.4773,21.5367,116400.0
2013-05-09 10:50:00,25.4,25.4,25.34,25.36,76200.0,21.5367,21.5367,21.4858,21.5028,76200.0
2013-05-09 11:00:00,25.36,25.43,25.36,25.4,124400.0,21.5028,21.5621,21.5028,21.5367,124400.0
2013-05-09 11:10:00,25.4,25.41,25.35,25.4,184800.0,21.5367,21.5451,21.4943,21.5367,184800.0
2013-05-09 11:20:00,25.4,25.43,25.39,25.42,100600.0,21.5367,21.5621,21.5282,21.5536,100600.0
2013-05-09 11:30:00,25.42,25.48,25.42,25.45,183200.0,21.5536,21.6045,21.5536,21.5791,183200.0
2013-05-09 11:40:00,25.44,25.45,25.4,25.4,203400.0,21.5706,21.5791,21.5367,21.5367,203400.0
2013-05-09 11:50:00,25.4,25.41,25.36,25.39,76800.0,21.5367,21.5451,21.5028,21.5282,76800.0
2013-05-09 12:00:00,25.39,25.41,25.36,25.4,65400.0,21.5282,21.5451,21.5028,21.5367,65400.0
2013-05-09 12:10:00,25.4,25.41,25.35,25.36,57000.0,21.5367,21.5451,21.4943,21.5028,57000.0
2013-05-09 12:20:00,25.35,25.36,25.32,25.35,65000.0,21.4943,21.5028,21.4688,21.4943,65000.0
2013-05-09 12:30:00,25.36,25.36,25.35,25.36,53400.0,21.5028,21.5028,21.4943,21.5028,53400.0
2013-05-09 12:40:00,25.36,25.38,25.35,25.36,117800.0,21.5028,21.5197,21.4943,21.5028,117800.0
2013-05-09 12:50:00,25.36,25.42,25.35,25.42,293600.0,21.5028,21.5536,21.4943,21.5536,293600.0
2013-05-09 13:00:00,25.41,25.42,25.39,25.4,100600.0,21.5451,21.5536,21.5282,21.5367,100600.0
2013-05-09 13:10:00,25.39,25.41,25.39,25.41,96400.0,21.5282,21.5451,21.5282,21.5451,96400.0
2013-05-09 13:20:00,25.41,25.41,25.37,25.4,172000.0,21.5451,21.5451,21.5112,21.5367,172000.0
2013-05-09 13:30:00,25.4,25.45,25.4,25.43,101400.0,21.5367,21.5791,21.5367,21.5621,101400.0
2013-05-09 13:40:00,25.43,25.45,25.42,25.45,149200.0,21.5621,21.5791,21.5536,21.5791,149200.0
2013-05-09 13:50:00,25.45,25.45,25.41,25.42,124600.0,21.5791,21.5791,21.5451,21.5536,124600.0
2013-05-09 14:00:00,25.41,25.43,25.39,25.4,101000.0,21.5451,21.5621,21.5282,21.5367,101000.0
2013-05-09 14:10:00,25.4,25.43,25.38,25.42,143000.0,21.5367,21.5621,21.5197,21.5536,143000.0
2013-05-09 14:20:00,25.42,25.42,25.38,25.39,147200.0,21.5536,21.5536,21.5197,21.5282,147200.0
2013-05-09 14:30:00,25.39,25.41,25.3,25.3,161000.0,21.5282,21.5451,21.4519,21.4519,161000.0
2013-05-09 14:40:00,25.29,25.34,25.28,25.33,224800.0,21.4434,21.4858,21.4349,21.4773,224800.0
2013-05-09 14:50:00,25.34,25.35,25.26,25.26,271800.0,21.4858,21.4943,21.418,21.418,271800.0
2013-05-09 15:00:00,25.26,25.28,25.23,25.28,276800.0,21.418,21.4349,21.3925,21.4349,276800.0
2013-05-09 15:10:00,25.28,25.31,25.24,25.31,262600.0,21.4349,21.4604,21.401,21.4604,262600.0
2013-05-09 15:20:00,25.31,25.35,25.3,25.33,254400.0,21.4604,21.4943,21.4519,21.4773,254400.0
2013-05-09 15:30:00,25.33,25.36,25.26,25.28,244200.0,21.4773,21.5028,21.418,21.4349,244200.0
2013-05-09 15:40:00,25.28,25.31,25.26,25.29,331600.0,21.4349,21.4604,21.418,21.4434,331600.0
2013-05-09 15:50:00,25.3,25.36,25.23,25.35,1226200.0,21.4519,21.5028,21.3925,21.4943,1226200.0
2013-05-10 09:30:00,25.39,25.5,25.38,25.48,215600.0,21.5282,21.6215,21.5197,21.6045,215600.0
2013-05-10 09:40:00,25.48,25.48,25.43,25.45,125600.0,21.6045,21.6045,21.5621,21.5791,125600.0
2013-05-10 09:50:00,25.46,25.5,25.45,25.47,216200.0,21.5875,21.6215,21.5791,21.596,216200.0
2013-05-10 10:00:00,25.48,25.54,25.48,25.51,289800.0,21.6045,21.6554,21.6045,21.6299,289800.0
2013-05-10 10:10:00,25.52,25.52,25.45,25.47,231000.0,21.6384,21.6384,21.5791,21.596,231000.0
2013-05-10 10:20:00,25.46,25.49,25.44,25.46,173600.0,21.5875,21.613,21.5706,21.5875,173600.0
2013-05-10 10:30:00,25.46,25.46,25.39,25.4,221200.0,21.5875,21.5875,21.5282,21.5367,221200.0
2013-05-10 10:40:00,25.4,25.43,25.36,25.42,220800.0,21.5367,21.5621,21.5028,21.5536,220800.0
2013-05-10 10:50:00,25.43,25.52,25.42,25.47,283000.0,21.5621,21.6384,21.5536,21.596,283000.0
2013-05-10 11:00:00,25.47,25.48,25.45,25.47,99400.0,21.596,21.6045,21.5791,21.596,99400.0
2013-05-10 11:10:00,25.47,25.52,25.47,25.5,188200.0,21.596,21.6384,21.596,21.6215,188200.0
2013-05-10 11:20:00,25.5,25.51,25.46,25.5,184200.0,21.6215,21.6299,21.5875,21.6215,184200.0
2013-05-10 11:30:00,25.5,25.52,25.49,25.5,86000.0,21.6215,21.6384,21.613,21.6215,86000.0
2013-05-10 11:40:00,25.5,25.53,25.5,25.5,180600.0,21.6215,21.6469,21.6215,21.6215,180600.0
2013-05-10 11:50:00,25.5,25.5,25.41,25.43,100600.0,21.6215,21.6215,21.5451,21.5621,100600.0
2013-05-10 12:00:00,25.42,25.42,25.39,25.4,104400.0,21.5536,21.5536,21.5282,21.5367,104400.0
2013-05-10 12:10:00,25.4,25.43,25.39,25.4,75800.0,21.5367,21.5621,21.5282,21.5367,75800.0
2013-05-10 12:20:00,25.4,25.42,25.38,25.42,98000.0,21.5367,21.5536,21.5197,21.5536,98000.0
2013-05-10 12:30:00,25.42,25.45,25.42,25.43,64400.0,21.5536,21.5791,21.5536,21.5621,64400.0
2013-05-10 12:40:00,25.43,25.5,25.42,25.48,206000.0,21.5621,21.6215,21.5536,21.6045,206000.0
2013-05-10 12:50:00,25.48,25.5,25.45,25.46,86800.0,21.6045,21.6215,21.5791,21.5875,86800.0
2013-05-10 13:00:00,25.46,25.48,25.43,25.47,102200.0,21.5875,21.6045,21.5621,21.596,102200.0
2013-05-10 13:10:00,25.47,25.48,25.43,25.45,128600.0,21.596,21.6045,21.5621,21.5791,128600.0
2013-05-10 13:20:00,25.44,25.47,25.43,25.46,98000.0,21.5706,21.596,21.5621,21.5875,98000.0
2013-05-10 13:30:00,25.46,25.47,25.42,25.43,171600.0,21.5875,21.596,21.5536,21.5621,171600.0
2013-05-10 13:40:00,25.44,25.45,25.42,25.43,114200.0,21.5706,21.5791,21.5536,21.5621,114200.0
2013-05-10 13:50:00,25.43,25.45,25.4,25.4,99200.0,21.5621,21.5791,21.5367,21.5367,99200.0
2013-05-10 14:00:00,25.4,25.41,25.36,25.36,102000.0,21.5367,21.5451,21.5028,21.5028,102000.0
2013-05-10 14:10:00,25.36,25.38,25.36,25.38,115400.0,21.5028,21.5197,21.5028,21.5197,115400.0
2013-05-10 14:20:00,25.38,25.43,25.38,25.42,122800.0,21.5197,21.5621,21.5197,21.5536,122800.0
2013-05-10 14:30:00,25.42,25.45,25.42,25.44,160200.0,21.5536,21.5791,21.5536,21.5706,160200.0
2013-05-10 14:40:00,25.45,25.47,25.45,25.46,58000.0,21.5791,21.596,21.5791,21.5875,58000.0
2013-05-10 14:50:00,25.46,25.5,25.46,25.48,109200.0,21.5875,21.6215,21.5875,21.6045,109200.0
2013-05-10 15:00:00,25.47,25.49,25.46,25.49,89200.0,21.596,21.613,21.5875,21.613,89200.0
2013-05-10 15:10:00,25.49,25.52,25.49,25.5,109000.0,21.613,21.6384,21.613,21.6215,109000.0
2013-05-10 15:20:00,25.5,25.52,25.5,25.5,136000.0,21.6215,21.6384,21.6215,21.6215,136000.0
2013-05-10 15:30:00,25.5,25.5,25.49,25.49,116600.0,21.6215,21.6215,21.613,21.613,116600.0
2013-05-10 15:40:00,25.49,25.49,25.48,25.49,196400.0,21.613,21.613,21.6045,21.613,196400.0
2013-05-10 15:50:00,25.49,25.49,25.48,25.48,452000.0,21.613,21.613,21.6045,21.6045,452000.0
2013-05-13 09:30:00,25.48,25.55,25.36,25.39,223000.0,21.6045,21.6639,21.5028,21.5282,223000.0
2013-05-13 09:40:00,25.39,25.41,25.31,25.33,149400.0,21.5282,21.5451,21.4604,21.4773,149400.0
2013-05-13 09:50:00,25.33,25.33,25.25,25.3,140200.0,21.4773,21.4773,21.4095,21.4519,140200.0
2013-05-13 10:00:00,25.3,25.35,25.26,25.34,145600.0,21.4519,21.4943,21.418,21.4858,145600.0
2013-05-13 10:10:00,25.34,25.39,25.32,25.33,128600.0,21.4858,21.5282,21.4688,21.4773,128600.0
2013-05-13 10:20:00,25.33,25.34,25.3,25.34,92000.0,21.4773,21.4858,21.4519,21.4858,92000.0
2013-05-13 10:30:00,25.34,25.35,25.32,25.32,82400.0,21.4858,21.4943,21.4688,21.4688,82400.0
2013-05-13 10:40:00,25.32,25.34,25.3,25.34,133600.0,21.4688,21.4858,21.4519,21.4858,133600.0
2013-05-13 10:50:00,25.34,25.35,25.3,25.32,122600.0,21.4858,21.4943,21.4519,21.4688,122600.0
2013-05-13 11:00:00,25.32,25.34,25.31,25.31,119400.0,21.4688,21.4858,21.4604,21.4604,119400.0
2013-05-13 11:10:00,25.31,25.36,25.31,25.35,178000.0,21.4604,21.5028,21.4604,21.4943,178000.0
2013-05-13 11:20:00,25.34,25.35,25.33,25.35,158800.0,21.4858,21.4943,21.4773,21.4943,158800.0
2013-05-13 11:30:00,25.35,25.36,25.33,25.33,134800.0,21.4943,21.5028,21.4773,21.4773,134800.0
2013-05-13 11:40:00,25.33,25.39,25.33,25.39,110400.0,21.4773,21.5282,21.4773,21.5282,110400.0
2013-05-13 11:50:00,25.39,25.45,25.39,25.42,97800.0,21.5282,21.5791,21.5282,21.5536,97800.0
2013-05-13 12:00:00,25.41,25.42,25.36,25.36,136600.0,21.5451,21.5536,21.5028,21.5028,136600.0
2013-05-13 12:10:00,25.36,25.39,25.36,25.37,86800.0,21.5028,21.5282,21.5028,21.5112,86800.0
2013-05-13 12:20:00,25.37,25.39,25.34,25.34,77200.0,21.5112,21.5282,21.4858,21.4858,77200.0
2013-05-13 12:30:00,25.35,25.38,25.31,25.31,83800.0,21.4943,21.5197,21.4604,21.4604,83800.0
2013-05-13 12:40:00,25.31,25.35,25.31,25.35,53000.0,21.4604,21.4943,21.4604,21.4943,53000.0
2013-05-13 12:50:00,25.35,25.35,25.32,25.33,71800.0,21.4943,21.4943,21.4688,21.4773,71800.0
2013-05-13 13:00:00,25.32,25.34,25.31,25.31,75400.0,21.4688,21.4858,21.4604,21.4604,75400.0
2013-05-13 13:10:00,25.31,25.38,25.31,25.38,73400.0,21.4604,21.5197,21.4604,21.5197,73400.0
2013-05-13 13:20:00,25.39,25.39,25.33,25.33,60600.0,21.5282,21.5282,21.4773,21.4773,60600.0
2013-05-13 13:30:00,25.33,25.33,25.31,25.32,65800.0,21.4773,21.4773,21.4604,21.4688,65800.0
2013-05-13 13:40:00,25.33,25.33,25.31,25.33,94000.0,21.4773,21.4773,21.4604,21.4773,94000.0
2013-05-13 13:50:00,25.33,25.33,25.32,25.33,67800.0,21.4773,21.4773,21.4688,21.4773,67800.0
2013-05-13 14:00:00,25.32,25.33,25.31,25.33,82600.0,21.4688,21.4773,21.4604,21.4773,82600.0
2013-05-13 14:10:00,25.33,25.33,25.31,25.31,94000.0,21.4773,21.4773,21.4604,21.4604,94000.0
2013-05-13 14:20:00,25.31,25.32,25.3,25.3,106200.0,21.4604,21.4688,21.4519,21.4519,106200.0
2013-05-13 14:30:00,25.3,25.32,25.29,25.3,152600.0,21.4519,21.4688,21.4434,21.4519,152600.0
2013-05-13 14:40:00,25.3,25.31,25.29,25.29,101200.0,21.4519,21.4604,21.4434,21.4434,101200.0
2013-05-13 14:50:00,25.3,25.31,25.29,25.31,123600.0,21.4519,21.4604,21.4434,21.4604,123600.0
2013-05-13 15:00:00,25.31,25.32,25.28,25.28,153800.0,21.4604,21.4688,21.4349,21.4349,153800.0
2013-05-13 15:10:00,25.28,25.29,25.26,25.29,178800.0,21.4349,21.4434,21.418,21.4434,178800.0
2013-05-13 15:20:00,25.29,25.3,25.27,25.28,196200.0,21.4434,21.4519,21.4264,21.4349,196200.0
2013-05-13 15:30:00,25.28,25.31,25.28,25.31,157400.0,21.4349,21.4604,21.4349,21.4604,157400.0
2013-05-13 15:40:00,25.31,25.32,25.29,25.29,223600.0,21.4604,21.4688,21.4434,21.4434,223600.0
2013-05-13 15:50:00,25.29,25.33,25.29,25.32,437000.0,21.4434,21.4773,21.4434,21.4688,437000.0
2013-05-14 09:30:00,25.29,25.56,25.29,25.37,268200.0,21.5038,21.7334,21.5038,21.5719,268200.0
2013-05-14 09:40:00,25.37,25.42,25.35,25.39,102600.0,21.5719,21.6144,21.5549,21.5889,102600.0
2013-05-14 09:50:00,25.4,25.45,25.4,25.43,116200.0,21.5974,21.6399,21.5974,21.6229,116200.0
2013-05-14 10:00:00,25.43,25.45,25.41,25.45,143400.0,21.6229,21.6399,21.6059,21.6399,143400.0
2013-05-14 10:10:00,25.44,25.5,25.43,25.5,225200.0,21.6314,21.6824,21.6229,21.6824,225200.0
2013-05-14 10:20:00,25.49,25.57,25.48,25.57,224200.0,21.6739,21.7419,21.6654,21.7419,224200.0
2013-05-14 10:30:00,25.57,25.6,25.55,25.6,349600.0,21.7419,21.7674,21.7249,21.7674,349600.0
2013-05-14 10:40:00,25.6,25.64,25.57,25.59,591400.0,21.7674,21.8014,21.7419,21.7589,591400.0
2013-05-14 10:50:00,25.59,25.68,25.59,25.66,189800.0,21.7589,21.8354,21.7589,21.8184,189800.0
2013-05-14 11:00:00,25.66,25.66,25.63,25.64,87200.0,21.8184,21.8184,21.7929,21.8014,87200.0
2013-05-14 11:10:00,25.63,25.68,25.63,25.67,162000.0,21.7929,21.8354,21.7929,21.8269,162000.0
2013-05-14 11:20:00,25.68,25.71,25.64,25.64,206800.0,21.8354,21.861,21.8014,21.8014,206800.0
2013-05-14 11:30:00,25.64,25.67,25.61,25.65,163400.0,21.8014,21.8269,21.7759,21.8099,163400.0
2013-05-14 11:40:00,25.66,25.68,25.65,25.67,181400.0,21.8184,21.8354,21.8099,21.8269,181400.0
2013-05-14 11:50:00,25.67,25.7,25.66,25.69,133200.0,21.8269,21.8525,21.8184,21.844,133200.0
2013-05-14 12:00:00,25.68,25.68,25.66,25.67,67800.0,21.8354,21.8354,21.8184,21.8269,67800.0
2013-05-14 12:10:00,25.67,25.73,25.67,25.73,158800.0,21.8269,21.878,21.8269,21.878,158800.0
2013-05-14 12:20:00,25.73,25.75,25.71,25.71,277600.0,21.878,21.895,21.861,21.861,277600.0
2013-05-14 12:30:00,25.71,25.71,25.65,25.67,65400.0,21.861,21.861,21.8099,21.8269,65400.0
2013-05-14 12:40:00,25.67,25.7,25.67,25.67,44400.0,21.8269,21.8525,21.8269,21.8269,44400.0
2013-05-14 12:50:00,25.66,25.67,25.63,25.66,92800.0,21.8184,21.8269,21.7929,21.8184,92800.0
2013-05-14 13:00:00,25.66,25.72,25.66,25.72,75800.0,21.8184,21.8695,21.8184,21.8695,75800.0
2013-05-14 13:10:00,25.72,25.72,25.66,25.68,144400.0,21.8695,21.8695,21.8184,21.8354,144400.0
2013-05-14 13:20:00,25.68,25.72,25.68,25.72,83600.0,21.8354,21.8695,21.8354,21.8695,83600.0
2013-05-14 13:30:00,25.72,25.72,25.71,25.72,97400.0,21.8695,21.8695,21.861,21.8695,97400.0
2013-05-14 13:40:00,25.72,25.72,25.7,25.71,90800.0,21.8695,21.8695,21.8525,21.861,90800.0
2013-05-14 13:50:00,25.71,25.72,25.68,25.72,124800.0,21.861,21.8695,21.8354,21.8695,124800.0
2013-05-14 14:00:00,25.72,25.75,25.72,25.74,265000.0,21.8695,21.895,21.8695,21.8865,265000.0
2013-05-14 14:10:00,25.75,25.79,25.74,25.76,250400.0,21.895,21.929,21.8865,21.9035,250400.0
2013-05-14 14:20:00,25.75,25.76,25.72,25.75,123200.0,21.895,21.9035,21.8695,21.895,123200.0
2013-05-14 14:30:00,25.75,25.79,25.75,25.78,208000.0,21.895,21.929,21.895,21.9205,208000.0
2013-05-14 14:40:00,25.78,25.79,25.77,25.79,153000.0,21.9205,21.929,21.912,21.929,153000.0
2013-05-14 14:50:00,25.79,25.8,25.77,25.77,129400.0,21.929,21.9375,21.912,21.912,129400.0
2013-05-14 15:00:00,25.77,25.77,25.74,25.74,207800.0,21.912,21.912,21.8865,21.8865,207800.0
2013-05-14 15:10:00,25.74,25.74,25.71,25.72,242600.0,21.8865,21.8865,21.861,21.8695,242600.0
2013-05-14 15:20:00,25.72,25.72,25.7,25.72,325600.0,21.8695,21.8695,21.8525,21.8695,325600.0
2013-05-14 15:30:00,25.71,25.78,25.71,25.77,291200.0,21.861,21.9205,21.861,21.912,291200.0
2013-05-14 15:40:00,25.77,25.77,25.74,25.76,299000.0,21.912,21.912,21.8865,21.9035,299000.0
2013-05-14 15:50:00,25.76,25.76,25.72,25.73,371400.0,21.9035,21.9035,21.8695,21.878,371400.0
2013-05-15 09:30:00,25.71,25.85,25.68,25.77,212000.0,21.861,21.98,21.8354,21.912,212000.0
2013-05-15 09:40:00,25.78,25.86,25.75,25.8,202200.0,21.9205,21.9885,21.895,21.9375,202200.0
2013-05-15 09:50:00,25.8,25.86,25.77,25.77,123200.0,21.9375,21.9885,21.912,21.912,123200.0
2013-05-15 10:00:00,25.77,25.79,25.74,25.78,183800.0,21.912,21.929,21.8865,21.9205,183800.0
2013-05-15 10:10:00,25.77,25.78,25.61,25.64,223800.0,21.912,21.9205,21.7759,21.8014,223800.0
2013-05-15 10:20:00,25.64,25.7,25.64,25.66,122600.0,21.8014,21.8525,21.8014,21.8184,122600.0
2013-05-15 10:30:00,25.66,25.77,25.66,25.77,102600.0,21.8184,21.912,21.8184,21.912,102600.0
2013-05-15 10:40:00,25.78,25.8,25.67,25.72,86600.0,21.9205,21.9375,21.8269,21.8695,86600.0
2013-05-15 10:50:00,25.71,25.78,25.7,25.78,90600.0,21.861,21.9205,21.8525,21.9205,90600.0
2013-05-15 11:00:00,25.79,25.85,25.78,25.83,62200.0,21.929,21.98,21.9205,21.963,62200.0
2013-05-15 11:10:00,25.82,25.86,25.81,25.82,86800.0,21.9545,21.9885,21.946,21.9545,86800.0
2013-05-15 11:20:00,25.82,25.84,25.8,25.81,59400.0,21.9545,21.9715,21.9375,21.946,59400.0
2013-05-15 11:30:00,25.81,25.82,25.78,25.81,123200.0,21.946,21.9545,21.9205,21.946,123200.0
2013-05-15 11:40:00,25.81,25.83,25.8,25.81,54200.0,21.946,21.963,21.9375,21.946,54200.0
2013-05-15 11:50:00,25.81,25.84,25.79,25.79,52400.0,21.946,21.9715,21.929,21.929,52400.0
2013-05-15 12:00:00,25.79,25.83,25.77,25.81,93000.0,21.929,21.963,21.912,21.946,93000.0
2013-05-15 12:10:00,25.81,25.83,25.79,25.8,74200.0,21.946,21.963,21.929,21.9375,74200.0
2013-05-15 12:20:00,25.8,25.81,25.75,25.75,84800.0,21.9375,21.946,21.895,21.895,84800.0
2013-05-15 12:30:00,25.75,25.8,25.75,25.8,108200.0,21.895,21.9375,21.895,21.9375,108200.0
2013-05-15 12:40:00,25.8,25.81,25.78,25.8,85800.0,21.9375,21.946,21.9205,21.9375,85800.0
2013-05-15 12:50:00,25.81,25.83,25.8,25.83,83800.0,21.946,21.963,21.9375,21.963,83800.0
2013-05-15 13:00:00,25.83,25.86,25.82,25.86,91800.0,21.963,21.9885,21.9545,21.9885,91800.0
2013-05-15 13:10:00,25.86,25.9,25.86,25.9,111600.0,21.9885,22.0225,21.9885,22.0225,111600.0
2013-05-15 13:20:00,25.9,25.92,25.88,25.89,77600.0,22.0225,22.0395,22.0055,22.014,77600.0
2013-05-15 13:30:00,25.9,25.91,25.87,25.89,134400.0,22.0225,22.031,21.997,22.014,134400.0
2013-05-15 13:40:00,25.89,25.89,25.85,25.85,92800.0,22.014,22.014,21.98,21.98,92800.0
2013-05-15 13:50:00,25.85,25.85,25.8,25.8,102400.0,21.98,21.98,21.9375,21.9375,102400.0
2013-05-15 14:00:00,25.8,25.82,25.78,25.78,119800.0,21.9375,21.9545,21.9205,21.9205,119800.0
2013-05-15 14:10:00,25.78,25.81,25.77,25.78,148400.0,21.9205,21.946,21.912,21.9205,148400.0
2013-05-15 14:20:00,25.77,25.81,25.75,25.81,94200.0,21.912,21.946,21.895,21.946,94200.0
2013-05-15 14:30:00,25.81,25.82,25.78,25.78,110400.0,21.946,21.9545,21.9205,21.9205,110400.0
2013-05-15 14:40:00,25.78,25.81,25.73,25.78,134800.0,21.9205,21.946,21.878,21.9205,134800.0
2013-05-15 14:50:00,25.78,25.79,25.73,25.77,90000.0,21.9205,21.929,21.878,21.912,90000.0
2013-05-15 15:00:00,25.77,25.8,25.75,25.8,109800.0,21.912,21.9375,21.895,21.9375,109800.0
2013-05-15 15:10:00,25.8,25.83,25.78,25.79,152800.0,21.9375,21.963,21.9205,21.929,152800.0
2013-05-15 15:20:00,25.79,25.81,25.77,25.79,109400.0,21.929,21.946,21.912,21.929,109400.0
2013-05-15 15:30:00,25.79,25.81,25.77,25.8,241200.0,21.929,21.946,21.912,21.9375,241200.0
2013-05-15 15:40:00,25.81,25.83,25.78,25.81,161000.0,21.946,21.963,21.9205,21.946,161000.0
2013-05-15 15:50:00,25.81,25.84,25.8,25.81,629200.0,21.946,21.9715,21.9375,21.946,629200.0
2013-05-16 09:30:00,25.74,25.77,25.68,25.75,116200.0,21.8865,21.912,21.8354,21.895,116200.0
2013-05-16 09:40:00,25.75,25.78,25.72,25.77,147600.0,21.895,21.9205,21.8695,21.912,147600.0
2013-05-16 09:50:00,25.77,25.79,25.75,25.77,205400.0,21.912,21.929,21.895,21.912,205400.0
2013-05-16 10:00:00,25.77,25.78,25.61,25.66,157200.0,21.912,21.9205,21.7759,21.8184,157200.0
2013-05-16 10:10:00,25.66,25.73,25.66,25.68,96000.0,21.8184,21.878,21.8184,21.8354,96000.0
2013-05-16 10:20:00,25.68,25.72,25.66,25.68,65600.0,21.8354,21.8695,21.8184,21.8354,65600.0
2013-05-16 10:30:00,25.68,25.7,25.65,25.67,111400.0,21.8354,21.8525,21.8099,21.8269,111400.0
2013-05-16 10:40:00,25.67,25.68,25.59,25.6,140200.0,21.8269,21.8354,21.7589,21.7674,140200.0
2013-05-16 10:50:00,25.6,25.64,25.57,25.6,118600.0,21.7674,21.8014,21.7419,21.7674,118600.0
2013-05-16 11:00:00,25.6,25.62,25.55,25.55,142400.0,21.7674,21.7844,21.7249,21.7249,142400.0
2013-05-16 11:10:00,25.55,25.63,25.55,25.6,122600.0,21.7249,21.7929,21.7249,21.7674,122600.0
2013-05-16 11:20:00,25.6,25.64,25.56,25.64,96600.0,21.7674,21.8014,21.7334,21.8014,96600.0
2013-05-16 11:30:00,25.64,25.64,25.61,25.61,85600.0,21.8014,21.8014,21.7759,21.7759,85600.0
2013-05-16 11:40:00,25.61,25.65,25.59,25.65,120400.0,21.7759,21.8099,21.7589,21.8099,120400.0
2013-05-16 11:50:00,25.65,25.65,25.58,25.58,60000.0,21.8099,21.8099,21.7504,21.7504,60000.0
2013-05-16 12:00:00,25.58,25.58,25.55,25.57,91200.0,21.7504,21.7504,21.7249,21.7419,91200.0
2013-05-16 12:10:00,25.58,25.58,25.53,25.57,103400.0,21.7504,21.7504,21.7079,21.7419,103400.0
2013-05-16 12:20:00,25.55,25.56,25.52,25.56,87400.0,21.7249,21.7334,21.6994,21.7334,87400.0
2013-05-16 12:30:00,25.55,25.57,25.54,25.55,164000.0,21.7249,21.7419,21.7164,21.7249,164000.0
2013-05-16 12:40:00,25.55,25.55,25.53,25.53,92400.0,21.7249,21.7249,21.7079,21.7079,92400.0
2013-05-16 12:50:00,25.53,25.54,25.5,25.53,123400.0,21.7079,21.7164,21.6824,21.7079,123400.0
2013-05-16 13:00:00,25.53,25.53,25.43,25.43,149000.0,21.7079,21.7079,21.6229,21.6229,149000.0
2013-05-16 13:10:00,25.43,25.45,25.41,25.42,219400.0,21.6229,21.6399,21.6059,21.6144,219400.0
2013-05-16 13:20:00,25.42,25.47,25.4,25.47,166600.0,21.6144,21.6569,21.5974,21.6569,166600.0
2013-05-16 13:30:00,25.47,25.5,25.47,25.47,141600.0,21.6569,21.6824,21.6569,21.6569,141600.0
2013-05-16 13:40:00,25.46,25.5,25.46,25.5,165000.0,21.6484,21.6824,21.6484,21.6824,165000.0
2013-05-16 13:50:00,25.5,25.5,25.41,25.41,111600.0,21.6824,21.6824,21.6059,21.6059,111600.0
2013-05-16 14:00:00,25.41,25.48,25.4,25.45,219800.0,21.6059,21.6654,21.5974,21.6399,219800.0
2013-05-16 14:10:00,25.45,25.49,25.43,25.45,152600.0,21.6399,21.6739,21.6229,21.6399,152600.0
2013-05-16 14:20:00,25.45,25.47,25.44,25.45,92400.0,21.6399,21.6569,21.6314,21.6399,92400.0
2013-05-16 14:30:00,25.45,25.5,25.45,25.5,142000.0,21.6399,21.6824,21.6399,21.6824,142000.0
2013-05-16 14:40:00,25.5,25.5,25.45,25.49,143200.0,21.6824,21.6824,21.6399,21.6739,143200.0
2013-05-16 14:50:00,25.5,25.51,25.47,25.47,116800.0,21.6824,21.6909,21.6569,21.6569,116800.0
2013-05-16 15:00:00,25.47,25.48,25.44,25.44,142600.0,21.6569,21.6654,21.6314,21.6314,142600.0
2013-05-16 15:10:00,25.44,25.45,25.41,25.43,190800.0,21.6314,21.6399,21.6059,21.6229,190800.0
2013-05-16 15:20:00,25.43,25.43,25.39,25.42,165400.0,21.6229,21.6229,21.5889,21.6144,165400.0
2013-05-16 15:30:00,25.42,25.42,25.35,25.36,214200.0,21.6144,21.6144,21.5549,21.5634,214200.0
2013-05-16 15:40:00,25.36,25.42,25.3,25.32,235600.0,21.5634,21.6144,21.5123,21.5293,235600.0
2013-05-16 15:50:00,25.32,25.41,25.31,25.38,444400.0,21.5293,21.6059,21.5208,21.5804,444400.0
2013-05-17 09:30:00,25.31,25.42,25.3,25.39,671200.0,21.5208,21.6144,21.5123,21.5889,671200.0
2013-05-17 09:40:00,25.4,25.4,25.31,25.35,148800.0,21.5974,21.5974,21.5208,21.5549,148800.0
2013-05-17 09:50:00,25.35,25.4,25.35,25.36,304800.0,21.5549,21.5974,21.5549,21.5634,304800.0
2013-05-17 10:00:00,25.37,25.43,25.36,25.43,205000.0,21.5719,21.6229,21.5634,21.6229,205000.0
2013-05-17 10:10:00,25.43,25.48,25.43,25.48,164400.0,21.6229,21.6654,21.6229,21.6654,164400.0
2013-05-17 10:20:00,25.48,25.49,25.41,25.47,244600.0,21.6654,21.6739,21.6059,21.6569,244600.0
2013-05-17 10:30:00,25.48,25.5,25.43,25.43,137600.0,21.6654,21.6824,21.6229,21.6229,137600.0
2013-05-17 10:40:00,25.43,25.46,25.4,25.4,140200.0,21.6229,21.6484,21.5974,21.5974,140200.0
2013-05-17 10:50:00,25.41,25.41,25.33,25.36,225000.0,21.6059,21.6059,21.5378,21.5634,225000.0
2013-05-17 11:00:00,25.36,25.39,25.35,25.36,156000.0,21.5634,21.5889,21.5549,21.5634,156000.0
2013-05-17 11:10:00,25.36,25.47,25.36,25.45,87200.0,21.5634,21.6569,21.5634,21.6399,87200.0
2013-05-17 11:20:00,25.45,25.46,25.4,25.41,120600.0,21.6399,21.6484,21.5974,21.6059,120600.0
2013-05-17 11:30:00,25.42,25.49,25.41,25.48,78000.0,21.6144,21.6739,21.6059,21.6654,78000.0
2013-05-17 11:40:00,25.47,25.5,25.44,25.5,61800.0,21.6569,21.6824,21.6314,21.6824,61800.0
2013-05-17 11:50:00,25.5,25.5,25.46,25.48,101800.0,21.6824,21.6824,21.6484,21.6654,101800.0
2013-05-17 12:00:00,25.48,25.48,25.43,25.43,89200.0,21.6654,21.6654,21.6229,21.6229,89200.0
2013-05-17 12:10:00,25.43,25.45,25.42,25.45,73600.0,21.6229,21.6399,21.6144,21.6399,73600.0
2013-05-17 12:20:00,25.45,25.48,25.43,25.46,94400.0,21.6399,21.6654,21.6229,21.6484,94400.0
2013-05-17 12:30:00,25.47,25.49,25.45,25.48,88600.0,21.6569,21.6739,21.6399,21.6654,88600.0
2013-05-17 12:40:00,25.48,25.5,25.45,25.5,81000.0,21.6654,21.6824,21.6399,21.6824,81000.0
2013-05-17 12:50:00,25.5,25.53,25.44,25.53,103400.0,21.6824,21.7079,21.6314,21.7079,103400.0
2013-05-17 13:00:00,25.53,25.54,25.5,25.52,136200.0,21.7079,21.7164,21.6824,21.6994,136200.0
2013-05-17 13:10:00,25.53,25.55,25.53,25.55,54800.0,21.7079,21.7249,21.7079,21.7249,54800.0
2013-05-17 13:20:00,25.55,25.55,25.51,25.52,61000.0,21.7249,21.7249,21.6909,21.6994,61000.0
2013-05-17 13:30:00,25.52,25.52,25.47,25.48,61800.0,21.6994,21.6994,21.6569,21.6654,61800.0
2013-05-17 13:40:00,25.48,25.5,25.48,25.5,61600.0,21.6654,21.6824,21.6654,21.6824,61600.0
2013-05-17 13:50:00,25.5,25.5,25.45,25.49,109000.0,21.6824,21.6824,21.6399,21.6739,109000.0
2013-05-17 14:00:00,25.5,25.52,25.5,25.51,94200.0,21.6824,21.6994,21.6824,21.6909,94200.0
2013-05-17 14:10:00,25.51,25.54,25.5,25.54,75800.0,21.6909,21.7164,21.6824,21.7164,75800.0
2013-05-17 14:20:00,25.54,25.54,25.49,25.51,110800.0,21.7164,21.7164,21.6739,21.6909,110800.0
2013-05-17 14:30:00,25.51,25.54,25.5,25.5,86000.0,21.6909,21.7164,21.6824,21.6824,86000.0
2013-05-17 14:40:00,25.5,25.57,25.5,25.55,117800.0,21.6824,21.7419,21.6824,21.7249,117800.0
2013-05-17 14:50:00,25.55,25.57,25.54,25.56,146800.0,21.7249,21.7419,21.7164,21.7334,146800.0
2013-05-17 15:00:00,25.57,25.61,25.56,25.58,108000.0,21.7419,21.7759,21.7334,21.7504,108000.0
2013-05-17 15:10:00,25.58,25.58,25.53,25.55,116600.0,21.7504,21.7504,21.7079,21.7249,116600.0
2013-05-17 15:20:00,25.55,25.61,25.55,25.59,173800.0,21.7249,21.7759,21.7249,21.7589,173800.0
2013-05-17 15:30:00,25.6,25.65,25.6,25.64,145600.0,21.7674,21.8099,21.7674,21.8014,145600.0
2013-05-17 15:40:00,25.64,25.68,25.62,25.66,278800.0,21.8014,21.8354,21.7844,21.8184,278800.0
2013-05-17 15:50:00,25.66,25.67,25.62,25.67,478600.0,21.8184,21.8269,21.7844,21.8269,478600.0
2013-05-20 09:30:00,25.64,25.67,25.53,25.55,123000.0,21.8014,21.8269,21.7079,21.7249,123000.0
2013-05-20 09:40:00,25.54,25.56,25.42,25.43,240800.0,21.7164,21.7334,21.6144,21.6229,240800.0
2013-05-20 09:50:00,25.43,25.6,25.43,25.6,85600.0,21.6229,21.7674,21.6229,21.7674,85600.0
2013-05-20 10:00:00,25.59,25.6,25.54,25.58,132000.0,21.7589,21.7674,21.7164,21.7504,132000.0
2013-05-20 10:10:00,25.58,25.58,25.49,25.53,68600.0,21.7504,21.7504,21.6739,21.7079,68600.0
2013-05-20 10:20:00,25.53,25.58,25.52,25.55,73600.0,21.7079,21.7504,21.6994,21.7249,73600.0
2013-05-20 10:30:00,25.55,25.57,25.53,25.57,117800.0,21.7249,21.7419,21.7079,21.7419,117800.0
2013-05-20 10:40:00,25.58,25.6,25.55,25.56,59800.0,21.7504,21.7674,21.7249,21.7334,59800.0
2013-05-20 10:50:00,25.56,25.61,25.53,25.58,68000.0,21.7334,21.7759,21.7079,21.7504,68000.0
2013-05-20 11:00:00,25.58,25.59,25.55,25.56,115000.0,21.7504,21.7589,21.7249,21.7334,115000.0
2013-05-20 11:10:00,25.56,25.65,25.56,25.64,96200.0,21.7334,21.8099,21.7334,21.8014,96200.0
2013-05-20 11:20:00,25.64,25.65,25.6,25.62,97800.0,21.8014,21.8099,21.7674,21.7844,97800.0
2013-05-20 11:30:00,25.61,25.69,25.61,25.68,175600.0,21.7759,21.844,21.7759,21.8354,175600.0
2013-05-20 11:40:00,25.68,25.71,25.66,25.68,129800.0,21.8354,21.861,21.8184,21.8354,129800.0
2013-05-20 11:50:00,25.69,25.72,25.67,25.71,139600.0,21.844,21.8695,21.8269,21.861,139600.0
2013-05-20 12:00:00,25.71,25.75,25.71,25.72,137200.0,21.861,21.895,21.861,21.8695,137200.0
2013-05-20 12:10:00,25.71,25.74,25.65,25.68,132800.0,21.861,21.8865,21.8099,21.8354,132800.0
2013-05-20 12:20:00,25.69,25.72,25.68,25.72,47800.0,21.844,21.8695,21.8354,21.8695,47800.0
2013-05-20 12:30:00,25.72,25.75,25.72,25.74,68000.0,21.8695,21.895,21.8695,21.8865,68000.0
2013-05-20 12:40:00,25.74,25.74,25.71,25.74,66800.0,21.8865,21.8865,21.861,21.8865,66800.0
2013-05-20 12:50:00,25.74,25.75,25.71,25.72,115200.0,21.8865,21.895,21.861,21.8695,115200.0
2013-05-20 13:00:00,25.72,25.72,25.67,25.7,49800.0,21.8695,21.8695,21.8269,21.8525,49800.0
2013-05-20 13:10:00,25.7,25.75,25.7,25.73,123000.0,21.8525,21.895,21.8525,21.878,123000.0
2013-05-20 13:20:00,25.72,25.74,25.68,25.71,133600.0,21.8695,21.8865,21.8354,21.861,133600.0
2013-05-20 13:30:00,25.71,25.72,25.67,25.67,184600.0,21.861,21.8695,21.8269,21.8269,184600.0
2013-05-20 13:40:00,25.67,25.71,25.66,25.71,97800.0,21.8269,21.861,21.8184,21.861,97800.0
2013-05-20 13:50:00,25.71,25.77,25.69,25.77,124400.0,21.861,21.912,21.844,21.912,124400.0
2013-05-20 14:00:00,25.76,25.77,25.7,25.77,147000.0,21.9035,21.912,21.8525,21.912,147000.0
2013-05-20 14:10:00,25.77,25.79,25.76,25.78,96000.0,21.912,21.929,21.9035,21.9205,96000.0
2013-05-20 14:20:00,25.78,25.82,25.77,25.81,141400.0,21.9205,21.9545,21.912,21.946,141400.0
2013-05-20 14:30:00,25.81,25.83,25.71,25.82,277000.0,21.946,21.963,21.861,21.9545,277000.0
2013-05-20 14:40:00,25.83,25.83,25.79,25.81,96000.0,21.963,21.963,21.929,21.946,96000.0
2013-05-20 14:50:00,25.82,25.84,25.78,25.79,125200.0,21.9545,21.9715,21.9205,21.929,125200.0
2013-05-20 15:00:00,25.79,25.81,25.74,25.74,72000.0,21.929,21.946,21.8865,21.8865,72000.0
2013-05-20 15:10:00,25.74,25.74,25.71,25.72,97600.0,21.8865,21.8865,21.861,21.8695,97600.0
2013-05-20 15:20:00,25.72,25.74,25.7,25.72,109600.0,21.8695,21.8865,21.8525,21.8695,109600.0
2013-05-20 15:30:00,25.72,25.73,25.69,25.7,156400.0,21.8695,21.878,21.844,21.8525,156400.0
2013-05-20 15:40:00,25.7,25.74,25.7,25.72,212400.0,21.8525,21.8865,21.8525,21.8695,212400.0
2013-05-20 15:50:00,25.72,25.73,25.67,25.68,583200.0,21.8695,21.878,21.8269,21.8354,583200.0
2013-05-21 09:30:00,25.43,25.49,25.22,25.45,420200.0,21.6229,21.6739,21.4443,21.6399,420200.0
2013-05-21 09:40:00,25.45,25.63,25.45,25.54,198400.0,21.6399,21.7929,21.6399,21.7164,198400.0
2013-05-21 09:50:00,25.54,25.54,25.43,25.44,169200.0,21.7164,21.7164,21.6229,21.6314,169200.0
2013-05-21 10:00:00,25.45,25.65,25.44,25.56,216200.0,21.6399,21.8099,21.6314,21.7334,216200.0
2013-05-21 10:10:00,25.57,25.64,25.49,25.58,150400.0,21.7419,21.8014,21.6739,21.7504,150400.0
2013-05-21 10:20:00,25.58,25.61,25.5,25.56,146000.0,21.7504,21.7759,21.6824,21.7334,146000.0
2013-05-21 10:30:00,25.57,25.62,25.53,25.58,111600.0,21.7419,21.7844,21.7079,21.7504,111600.0
2013-05-21 10:40:00,25.58,25.63,25.57,25.62,114800.0,21.7504,21.7929,21.7419,21.7844,114800.0
2013-05-21 10:50:00,25.61,25.63,25.59,25.61,88400.0,21.7759,21.7929,21.7589,21.7759,88400.0
2013-05-21 11:00:00,25.61,25.74,25.59,25.68,192800.0,21.7759,21.8865,21.7589,21.8354,192800.0
2013-05-21 11:10:00,25.67,25.69,25.61,25.68,123600.0,21.8269,21.844,21.7759,21.8354,123600.0
2013-05-21 11:20:00,25.67,25.74,25.67,25.74,127800.0,21.8269,21.8865,21.8269,21.8865,127800.0
2013-05-21 11:30:00,25.74,25.82,25.7,25.76,209000.0,21.8865,21.9545,21.8525,21.9035,209000.0
2013-05-21 11:40:00,25.77,25.82,25.75,25.81,69800.0,21.912,21.9545,21.895,21.946,69800.0
2013-05-21 11:50:00,25.8,25.83,25.73,25.75,150400.0,21.9375,21.963,21.878,21.895,150400.0
2013-05-21 12:00:00,25.75,25.79,25.75,25.77,55000.0,21.895,21.929,21.895,21.912,55000.0
2013-05-21 12:10:00,25.78,25.8,25.76,25.79,90000.0,21.9205,21.9375,21.9035,21.929,90000.0
2013-05-21 12:20:00,25.79,25.82,25.76,25.81,87400.0,21.929,21.9545,21.9035,21.946,87400.0
2013-05-21 12:30:00,25.81,25.82,25.77,25.78,53400.0,21.946,21.9545,21.912,21.9205,53400.0
2013-05-21 12:40:00,25.78,25.79,25.73,25.73,91800.0,21.9205,21.929,21.878,21.878,91800.0
2013-05-21 12:50:00,25.74,25.8,25.73,25.77,60000.0,21.8865,21.9375,21.878,21.912,60000.0
2013-05-21 13:00:00,25.77,25.87,25.75,25.84,71800.0,21.912,21.997,21.895,21.9715,71800.0
2013-05-21 13:10:00,25.84,25.86,25.81,25.82,95600.0,21.9715,21.9885,21.946,21.9545,95600.0
2013-05-21 13:20:00,25.82,25.84,25.78,25.84,99600.0,21.9545,21.9715,21.9205,21.9715,99600.0
2013-05-21 13:30:00,25.84,25.84,25.8,25.8,71800.0,21.9715,21.9715,21.9375,21.9375,71800.0
2013-05-21 13:40:00,25.81,25.82,25.79,25.81,68400.0,21.946,21.9545,21.929,21.946,68400.0
2013-05-21 13:50:00,25.81,25.83,25.79,25.82,110400.0,21.946,21.963,21.929,21.9545,110400.0
2013-05-21 14:00:00,25.82,25.84,25.79,25.81,205000.0,21.9545,21.9715,21.929,21.946,205000.0
2013-05-21 14:10:00,25.82,25.91,25.81,25.91,126800.0,21.9545,22.031,21.946,22.031,126800.0
2013-05-21 14:20:00,25.91,25.92,25.87,25.87,80600.0,22.031,22.0395,21.997,21.997,80600.0
2013-05-21 14:30:00,25.86,25.87,25.82,25.85,138800.0,21.9885,21.997,21.9545,21.98,138800.0
2013-05-21 14:40:00,25.85,25.86,25.78,25.84,220200.0,21.98,21.9885,21.9205,21.9715,220200.0
2013-05-21 14:50:00,25.84,25.86,25.82,25.85,76400.0,21.9715,21.9885,21.9545,21.98,76400.0
2013-05-21 15:00:00,25.84,25.85,25.82,25.85,146400.0,21.9715,21.98,21.9545,21.98,146400.0
2013-05-21 15:10:00,25.85,25.86,25.84,25.85,135600.0,21.98,21.9885,21.9715,21.98,135600.0
2013-05-21 15:20:00,25.84,25.88,25.83,25.85,204400.0,21.9715,22.0055,21.963,21.98,204400.0
2013-05-21 15:30:00,25.85,25.91,25.84,25.88,297800.0,21.98,22.031,21.9715,22.0055,297800.0
2013-05-21 15:40:00,25.88,25.89,25.84,25.88,299600.0,22.0055,22.014,21.9715,22.0055,299600.0
2013-05-21 15:50:00,25.88,25.88,25.84,25.86,437000.0,22.0055,22.0055,21.9715,21.9885,437000.0
2013-05-22 09:30:00,25.83,25.9,25.75,25.83,227000.0,21.963,22.0225,21.895,21.963,227000.0
2013-05-22 09:40:00,25.83,25.84,25.68,25.7,228800.0,21.963,21.9715,21.8354,21.8525,228800.0
2013-05-22 09:50:00,25.7,25.72,25.6,25.63,256600.0,21.8525,21.8695,21.7674,21.7929,256600.0
2013-05-22 10:00:00,25.63,25.7,25.61,25.63,236400.0,21.7929,21.8525,21.7759,21.7929,236400.0
2013-05-22 10:10:00,25.63,25.77,25.61,25.72,186600.0,21.7929,21.912,21.7759,21.8695,186600.0
2013-05-22 10:20:00,25.72,25.78,25.7,25.76,257600.0,21.8695,21.9205,21.8525,21.9035,257600.0
2013-05-22 10:30:00,25.77,25.79,25.58,25.59,235400.0,21.912,21.929,21.7504,21.7589,235400.0
2013-05-22 10:40:00,25.59,25.64,25.54,25.59,319200.0,21.7589,21.8014,21.7164,21.7589,319200.0
2013-05-22 10:50:00,25.59,25.61,25.53,25.57,165400.0,21.7589,21.7759,21.7079,21.7419,165400.0
2013-05-22 11:00:00,25.56,25.62,25.56,25.61,213400.0,21.7334,21.7844,21.7334,21.7759,213400.0
2013-05-22 11:10:00,25.61,25.64,25.56,25.57,178400.0,21.7759,21.8014,21.7334,21.7419,178400.0
2013-05-22 11:20:00,25.57,25.58,25.53,25.54,170400.0,21.7419,21.7504,21.7079,21.7164,170400.0
2013-05-22 11:30:00,25.54,25.57,25.5,25.53,158000.0,21.7164,21.7419,21.6824,21.7079,158000.0
2013-05-22 11:40:00,25.54,25.63,25.54,25.6,201600.0,21.7164,21.7929,21.7164,21.7674,201600.0
2013-05-22 11:50:00,25.6,25.62,25.58,25.59,106200.0,21.7674,21.7844,21.7504,21.7589,106200.0
2013-05-22 12:00:00,25.59,25.6,25.55,25.57,137400.0,21.7589,21.7674,21.7249,21.7419,137400.0
2013-05-22 12:10:00,25.58,25.59,25.55,25.56,310200.0,21.7504,21.7589,21.7249,21.7334,310200.0
2013-05-22 12:20:00,25.56,25.58,25.54,25.56,317400.0,21.7334,21.7504,21.7164,21.7334,317400.0
2013-05-22 12:30:00,25.56,25.58,25.5,25.54,151000.0,21.7334,21.7504,21.6824,21.7164,151000.0
2013-05-22 12:40:00,25.54,25.55,25.53,25.54,44800.0,21.7164,21.7249,21.7079,21.7164,44800.0
2013-05-22 12:50:00,25.54,25.59,25.54,25.58,66000.0,21.7164,21.7589,21.7164,21.7504,66000.0
2013-05-22 13:00:00,25.58,25.58,25.52,25.54,255400.0,21.7504,21.7504,21.6994,21.7164,255400.0
2013-05-22 13:10:00,25.54,25.57,25.5,25.51,202200.0,21.7164,21.7419,21.6824,21.6909,202200.0
2013-05-22 13:20:00,25.5,25.51,25.42,25.42,154200.0,21.6824,21.6909,21.6144,21.6144,154200.0
2013-05-22 13:30:00,25.42,25.43,25.38,25.42,169400.0,21.6144,21.6229,21.5804,21.6144,169400.0
2013-05-22 13:40:00,25.42,25.43,25.35,25.37,253000.0,21.6144,21.6229,21.5549,21.5719,253000.0
2013-05-22 13:50:00,25.37,25.4,25.35,25.39,148400.0,21.5719,21.5974,21.5549,21.5889,148400.0
2013-05-22 14:00:00,25.39,25.43,25.22,25.27,435000.0,21.5889,21.6229,21.4443,21.4868,435000.0
2013-05-22 14:10:00,25.27,25.27,25.14,25.25,429200.0,21.4868,21.4868,21.3763,21.4698,429200.0
2013-05-22 14:20:00,25.27,25.27,25.11,25.14,292600.0,21.4868,21.4868,21.3508,21.3763,292600.0
2013-05-22 14:30:00,25.14,25.21,25.11,25.14,327000.0,21.3763,21.4358,21.3508,21.3763,327000.0
2013-05-22 14:40:00,25.14,25.15,25.1,25.11,226600.0,21.3763,21.3848,21.3423,21.3508,226600.0
2013-05-22 14:50:00,25.11,25.11,25.07,25.1,205800.0,21.3508,21.3508,21.3168,21.3423,205800.0
2013-05-22 15:00:00,25.1,25.11,25.06,25.11,279400.0,21.3423,21.3508,21.3083,21.3508,279400.0
2013-05-22 15:10:00,25.11,25.11,25.07,25.09,237400.0,21.3508,21.3508,21.3168,21.3338,237400.0
2013-05-22 15:20:00,25.1,25.1,25.04,25.06,319600.0,21.3423,21.3423,21.2913,21.3083,319600.0
2013-05-22 15:30:00,25.06,25.08,25.0,25.02,363600.0,21.3083,21.3253,21.2573,21.2743,363600.0
2013-05-22 15:40:00,25.02,25.12,25.0,25.07,373400.0,21.2743,21.3593,21.2573,21.3168,373400.0
2013-05-22 15:50:00,25.07,25.11,25.07,25.11,876200.0,21.3168,21.3508,21.3168,21.3508,876200.0
2013-05-23 09:30:00,24.98,25.09,24.81,25.06,397800.0,21.2402,21.3338,21.0957,21.3083,397800.0
2013-05-23 09:40:00,25.07,25.11,24.98,24.98,156600.0,21.3168,21.3508,21.2402,21.2402,156600.0
2013-05-23 09:50:00,24.99,25.04,24.93,24.99,146600.0,21.2487,21.2913,21.1977,21.2487,146600.0
2013-05-23 10:00:00,24.98,25.0,24.93,24.99,216400.0,21.2402,21.2573,21.1977,21.2487,216400.0
2013-05-23 10:10:00,24.99,25.07,24.99,25.01,192400.0,21.2487,21.3168,21.2487,21.2658,192400.0
2013-05-23 10:20:00,25.01,25.09,25.0,25.04,179200.0,21.2658,21.3338,21.2573,21.2913,179200.0
2013-05-23 10:30:00,25.04,25.06,24.98,24.98,118600.0,21.2913,21.3083,21.2402,21.2402,118600.0
2013-05-23 10:40:00,24.98,25.0,24.95,24.98,114400.0,21.2402,21.2573,21.2147,21.2402,114400.0
2013-05-23 10:50:00,24.98,25.11,24.98,25.08,134000.0,21.2402,21.3508,21.2402,21.3253,134000.0
2013-05-23 11:00:00,25.08,25.11,25.04,25.08,81600.0,21.3253,21.3508,21.2913,21.3253,81600.0
2013-05-23 11:10:00,25.08,25.11,25.07,25.1,66400.0,21.3253,21.3508,21.3168,21.3423,66400.0
2013-05-23 11:20:00,25.1,25.13,25.05,25.05,90200.0,21.3423,21.3678,21.2998,21.2998,90200.0
2013-05-23 11:30:00,25.05,25.08,25.03,25.06,86600.0,21.2998,21.3253,21.2828,21.3083,86600.0
2013-05-23 11:40:00,25.06,25.06,25.01,25.02,103200.0,21.3083,21.3083,21.2658,21.2743,103200.0
2013-05-23 11:50:00,25.02,25.05,25.0,25.03,156600.0,21.2743,21.2998,21.2573,21.2828,156600.0
2013-05-23 12:00:00,25.03,25.09,25.01,25.07,105000.0,21.2828,21.3338,21.2658,21.3168,105000.0
2013-05-23 12:10:00,25.07,25.11,25.07,25.1,71400.0,21.3168,21.3508,21.3168,21.3423,71400.0
2013-05-23 12:20:00,25.1,25.13,25.1,25.11,86000.0,21.3423,21.3678,21.3423,21.3508,86000.0
2013-05-23 12:30:00,25.11,25.16,25.11,25.13,66200.0,21.3508,21.3933,21.3508,21.3678,66200.0
2013-05-23 12:40:00,25.13,25.16,25.11,25.15,68200.0,21.3678,21.3933,21.3508,21.3848,68200.0
2013-05-23 12:50:00,25.15,25.18,25.14,25.14,66800.0,21.3848,21.4103,21.3763,21.3763,66800.0
2013-05-23 13:00:00,25.14,25.17,25.11,25.14,151000.0,21.3763,21.4018,21.3508,21.3763,151000.0
2013-05-23 13:10:00,25.14,25.14,25.08,25.08,121200.0,21.3763,21.3763,21.3253,21.3253,121200.0
2013-05-23 13:20:00,25.08,25.1,25.06,25.08,118000.0,21.3253,21.3423,21.3083,21.3253,118000.0
2013-05-23 13:30:00,25.08,25.1,25.06,25.08,536000.0,21.3253,21.3423,21.3083,21.3253,536000.0
2013-05-23 13:40:00,25.08,25.08,25.05,25.07,257800.0,21.3253,21.3253,21.2998,21.3168,257800.0
2013-05-23 13:50:00,25.07,25.1,25.06,25.09,225000.0,21.3168,21.3423,21.3083,21.3338,225000.0
2013-05-23 14:00:00,25.09,25.14,25.06,25.14,158600.0,21.3338,21.3763,21.3083,21.3763,158600.0
2013-05-23 14:10:00,25.14,25.18,25.13,25.17,108600.0,21.3763,21.4103,21.3678,21.4018,108600.0
2013-05-23 14:20:00,25.18,25.18,25.14,25.15,162800.0,21.4103,21.4103,21.3763,21.3848,162800.0
2013-05-23 14:30:00,25.15,25.17,25.11,25.17,159200.0,21.3848,21.4018,21.3508,21.4018,159200.0
2013-05-23 14:40:00,25.17,25.23,25.17,25.21,164000.0,21.4018,21.4528,21.4018,21.4358,164000.0
2013-05-23 14:50:00,25.21,25.22,25.16,25.18,129600.0,21.4358,21.4443,21.3933,21.4103,129600.0
2013-05-23 15:00:00,25.18,25.24,25.17,25.18,147400.0,21.4103,21.4613,21.4018,21.4103,147400.0
2013-05-23 15:10:00,25.18,25.21,25.15,25.16,205600.0,21.4103,21.4358,21.3848,21.3933,205600.0
2013-05-23 15:20:00,25.16,25.18,25.14,25.15,162800.0,21.3933,21.4103,21.3763,21.3848,162800.0
2013-05-23 15:30:00,25.16,25.18,25.12,25.14,195200.0,21.3933,21.4103,21.3593,21.3763,195200.0
2013-05-23 15:40:00,25.15,25.18,25.11,25.13,363000.0,21.3848,21.4103,21.3508,21.3678,363000.0
2013-05-23 15:50:00,25.13,25.2,25.13,25.15,708600.0,21.3678,21.4273,21.3678,21.3848,708600.0
2013-05-24 09:30:00,25.06,25.07,24.91,25.02,278200.0,21.3083,21.3168,21.1807,21.2743,278200.0
2013-05-24 09:40:00,25.02,25.06,24.95,25.04,195800.0,21.2743,21.3083,21.2147,21.2913,195800.0
2013-05-24 09:50:00,25.05,25.14,25.04,25.06,332400.0,21.2998,21.3763,21.2913,21.3083,332400.0
2013-05-24 10:00:00,25.06,25.12,25.03,25.11,151000.0,21.3083,21.3593,21.2828,21.3508,151000.0
2013-05-24 10:10:00,25.11,25.17,25.1,25.15,130400.0,21.3508,21.4018,21.3423,21.3848,130400.0
2013-05-24 10:20:00,25.15,25.18,25.12,25.16,130200.0,21.3848,21.4103,21.3593,21.3933,130200.0
2013-05-24 10:30:00,25.16,25.18,25.11,25.18,139000.0,21.3933,21.4103,21.3508,21.4103,139000.0
2013-05-24 10:40:00,25.18,25.21,25.15,25.17,122000.0,21.4103,21.4358,21.3848,21.4018,122000.0
2013-05-24 10:50:00,25.16,25.2,25.15,25.18,181800.0,21.3933,21.4273,21.3848,21.4103,181800.0
2013-05-24 11:00:00,25.18,25.23,25.14,25.23,105000.0,21.4103,21.4528,21.3763,21.4528,105000.0
2013-05-24 11:10:00,25.23,25.23,25.11,25.14,119600.0,21.4528,21.4528,21.3508,21.3763,119600.0
2013-05-24 11:20:00,25.15,25.18,25.14,25.15,133200.0,21.3848,21.4103,21.3763,21.3848,133200.0
2013-05-24 11:30:00,25.15,25.25,25.14,25.25,120800.0,21.3848,21.4698,21.3763,21.4698,120800.0
2013-05-24 11:40:00,25.25,25.3,25.25,25.28,131200.0,21.4698,21.5123,21.4698,21.4953,131200.0
2013-05-24 11:50:00,25.28,25.28,25.24,25.28,132000.0,21.4953,21.4953,21.4613,21.4953,132000.0
2013-05-24 12:00:00,25.27,25.34,25.27,25.33,159200.0,21.4868,21.5463,21.4868,21.5378,159200.0
2013-05-24 12:10:00,25.33,25.33,25.29,25.32,93800.0,21.5378,21.5378,21.5038,21.5293,93800.0
2013-05-24 12:20:00,25.32,25.33,25.28,25.32,109600.0,21.5293,21.5378,21.4953,21.5293,109600.0
2013-05-24 12:30:00,25.32,25.35,25.3,25.35,157000.0,21.5293,21.5549,21.5123,21.5549,157000.0
2013-05-24 12:40:00,25.35,25.38,25.33,25.37,153800.0,21.5549,21.5804,21.5378,21.5719,153800.0
2013-05-24 12:50:00,25.37,25.41,25.35,25.36,155800.0,21.5719,21.6059,21.5549,21.5634,155800.0
2013-05-24 13:00:00,25.35,25.39,25.35,25.39,119400.0,21.5549,21.5889,21.5549,21.5889,119400.0
2013-05-24 13:10:00,25.4,25.43,25.38,25.41,134400.0,21.5974,21.6229,21.5804,21.6059,134400.0
2013-05-24 13:20:00,25.42,25.43,25.41,25.43,114000.0,21.6144,21.6229,21.6059,21.6229,114000.0
2013-05-24 13:30:00,25.43,25.45,25.43,25.43,242400.0,21.6229,21.6399,21.6229,21.6229,242400.0
2013-05-24 13:40:00,25.43,25.48,25.43,25.48,215400.0,21.6229,21.6654,21.6229,21.6654,215400.0
2013-05-24 13:50:00,25.48,25.5,25.43,25.46,221200.0,21.6654,21.6824,21.6229,21.6484,221200.0
2013-05-24 14:00:00,25.46,25.47,25.43,25.47,172600.0,21.6484,21.6569,21.6229,21.6569,172600.0
2013-05-24 14:10:00,25.47,25.52,25.47,25.49,116000.0,21.6569,21.6994,21.6569,21.6739,116000.0
2013-05-24 14:20:00,25.49,25.49,25.45,25.49,83400.0,21.6739,21.6739,21.6399,21.6739,83400.0
2013-05-24 14:30:00,25.49,25.5,25.46,25.48,184800.0,21.6739,21.6824,21.6484,21.6654,184800.0
2013-05-24 14:40:00,25.48,25.5,25.46,25.46,112000.0,21.6654,21.6824,21.6484,21.6484,112000.0
2013-05-24 14:50:00,25.47,25.49,25.46,25.49,105400.0,21.6569,21.6739,21.6484,21.6739,105400.0
2013-05-24 15:00:00,25.49,25.49,25.45,25.49,129800.0,21.6739,21.6739,21.6399,21.6739,129800.0
2013-05-24 15:10:00,25.49,25.49,25.38,25.38,99200.0,21.6739,21.6739,21.5804,21.5804,99200.0
2013-05-24 15:20:00,25.39,25.43,25.37,25.39,123400.0,21.5889,21.6229,21.5719,21.5889,123400.0
2013-05-24 15:30:00,25.39,25.4,25.33,25.34,176600.0,21.5889,21.5974,21.5378,21.5463,176600.0
2013-05-24 15:40:00,25.34,25.41,25.34,25.39,277200.0,21.5463,21.6059,21.5463,21.5889,277200.0
2013-05-24 15:50:00,25.39,25.43,25.36,25.42,364600.0,21.5889,21.6229,21.5634,21.6144,364600.0
2013-05-28 09:30:00,25.64,25.66,25.46,25.46,373200.0,21.8014,21.8184,21.6484,21.6484,373200.0
2013-05-28 09:40:00,25.48,25.54,25.36,25.5,243400.0,21.6654,21.7164,21.5634,21.6824,243400.0
2013-05-28 09:50:00,25.5,25.54,25.42,25.48,352400.0,21.6824,21.7164,21.6144,21.6654,352400.0
2013-05-28 10:00:00,25.5,25.53,25.46,25.5,263000.0,21.6824,21.7079,21.6484,21.6824,263000.0
2013-05-28 10:10:00,25.5,25.56,25.46,25.55,262000.0,21.6824,21.7334,21.6484,21.7249,262000.0
2013-05-28 10:20:00,25.56,25.59,25.52,25.53,157600.0,21.7334,21.7589,21.6994,21.7079,157600.0
2013-05-28 10:30:00,25.53,25.56,25.49,25.49,161400.0,21.7079,21.7334,21.6739,21.6739,161400.0
2013-05-28 10:40:00,25.49,25.54,25.43,25.54,175200.0,21.6739,21.7164,21.6229,21.7164,175200.0
2013-05-28 10:50:00,25.54,25.54,25.46,25.48,176000.0,21.7164,21.7164,21.6484,21.6654,176000.0
2013-05-28 11:00:00,25.48,25.53,25.45,25.49,302000.0,21.6654,21.7079,21.6399,21.6739,302000.0
2013-05-28 11:10:00,25.49,25.58,25.48,25.55,177400.0,21.6739,21.7504,21.6654,21.7249,177400.0
2013-05-28 11:20:00,25.54,25.56,25.5,25.52,166400.0,21.7164,21.7334,21.6824,21.6994,166400.0
2013-05-28 11:30:00,25.52,25.53,25.47,25.47,122200.0,21.6994,21.7079,21.6569,21.6569,122200.0
2013-05-28 11:40:00,25.47,25.48,25.43,25.48,184000.0,21.6569,21.6654,21.6229,21.6654,184000.0
2013-05-28 11:50:00,25.49,25.51,25.43,25.44,150200.0,21.6739,21.6909,21.6229,21.6314,150200.0
2013-05-28 12:00:00,25.43,25.44,25.4,25.4,209200.0,21.6229,21.6314,21.5974,21.5974,209200.0
2013-05-28 12:10:00,25.4,25.43,25.4,25.43,79800.0,21.5974,21.6229,21.5974,21.6229,79800.0
2013-05-28 12:20:00,25.43,25.46,25.43,25.44,64400.0,21.6229,21.6484,21.6229,21.6314,64400.0
2013-05-28 12:30:00,25.44,25.44,25.41,25.43,80000.0,21.6314,21.6314,21.6059,21.6229,80000.0
2013-05-28 12:40:00,25.43,25.43,25.41,25.42,87800.0,21.6229,21.6229,21.6059,21.6144,87800.0
2013-05-28 12:50:00,25.42,25.43,25.39,25.43,71800.0,21.6144,21.6229,21.5889,21.6229,71800.0
2013-05-28 13:00:00,25.43,25.45,25.39,25.39,94600.0,21.6229,21.6399,21.5889,21.5889,94600.0
2013-05-28 13:10:00,25.39,25.42,25.38,25.4,103400.0,21.5889,21.6144,21.5804,21.5974,103400.0
2013-05-28 13:20:00,25.41,25.41,25.38,25.39,88800.0,21.6059,21.6059,21.5804,21.5889,88800.0
2013-05-28 13:30:00,25.39,25.4,25.36,25.36,96200.0,21.5889,21.5974,21.5634,21.5634,96200.0
2013-05-28 13:40:00,25.36,25.38,25.34,25.34,100000.0,21.5634,21.5804,21.5463,21.5463,100000.0
2013-05-28 13:50:00,25.34,25.34,25.28,25.32,120800.0,21.5463,21.5463,21.4953,21.5293,120800.0
2013-05-28 14:00:00,25.32,25.33,25.27,25.27,201800.0,21.5293,21.5378,21.4868,21.4868,201800.0
2013-05-28 14:10:00,25.27,25.28,25.21,25.26,238000.0,21.4868,21.4953,21.4358,21.4783,238000.0
2013-05-28 14:20:00,25.25,25.3,25.24,25.28,125600.0,21.4698,21.5123,21.4613,21.4953,125600.0
2013-05-28 14:30:00,25.27,25.31,25.27,25.27,143000.0,21.4868,21.5208,21.4868,21.4868,143000.0
2013-05-28 14:40:00,25.27,25.34,25.27,25.33,130600.0,21.4868,21.5463,21.4868,21.5378,130600.0
2013-05-28 14:50:00,25.33,25.34,25.29,25.31,130000.0,21.5378,21.5463,21.5038,21.5208,130000.0
2013-05-28 15:00:00,25.31,25.34,25.29,25.33,142200.0,21.5208,21.5463,21.5038,21.5378,142200.0
2013-05-28 15:10:00,25.33,25.34,25.3,25.32,150800.0,21.5378,21.5463,21.5123,21.5293,150800.0
2013-05-28 15:20:00,25.33,25.34,25.31,25.32,180800.0,21.5378,21.5463,21.5208,21.5293,180800.0
2013-05-28 15:30:00,25.32,25.39,25.32,25.36,206600.0,21.5293,21.5889,21.5293,21.5634,206600.0
2013-05-28 15:40:00,25.35,25.37,25.33,25.35,214200.0,21.5549,21.5719,21.5378,21.5549,214200.0
2013-05-28 15:50:00,25.35,25.36,25.33,25.34,561200.0,21.5549,21.5634,21.5378,21.5463,561200.0
2013-05-29 09:30:00,25.25,25.25,25.08,25.1,138800.0,21.4698,21.4698,21.3253,21.3423,138800.0
2013-05-29 09:40:00,25.1,25.11,25.04,25.11,83200.0,21.3423,21.3508,21.2913,21.3508,83200.0
2013-05-29 09:50:00,25.11,25.13,25.06,25.06,106000.0,21.3508,21.3678,21.3083,21.3083,106000.0
2013-05-29 10:00:00,25.08,25.16,25.05,25.06,152800.0,21.3253,21.3933,21.2998,21.3083,152800.0
2013-05-29 10:10:00,25.06,25.15,25.06,25.14,190000.0,21.3083,21.3848,21.3083,21.3763,190000.0
2013-05-29 10:20:00,25.14,25.14,25.02,25.09,97200.0,21.3763,21.3763,21.2743,21.3338,97200.0
2013-05-29 10:30:00,25.08,25.09,25.04,25.09,167600.0,21.3253,21.3338,21.2913,21.3338,167600.0
2013-05-29 10:40:00,25.08,25.08,25.01,25.02,91600.0,21.3253,21.3253,21.2658,21.2743,91600.0
2013-05-29 10:50:00,25.02,25.07,24.98,24.98,155000.0,21.2743,21.3168,21.2402,21.2402,155000.0
2013-05-29 11:00:00,24.98,25.0,24.93,24.95,105200.0,21.2402,21.2573,21.1977,21.2147,105200.0
2013-05-29 11:10:00,24.96,25.05,24.96,25.04,109600.0,21.2232,21.2998,21.2232,21.2913,109600.0
2013-05-29 11:20:00,25.04,25.13,25.04,25.09,131000.0,21.2913,21.3678,21.2913,21.3338,131000.0
2013-05-29 11:30:00,25.1,25.11,25.0,25.0,166200.0,21.3423,21.3508,21.2573,21.2573,166200.0
2013-05-29 11:40:00,25.0,25.04,24.98,25.04,145400.0,21.2573,21.2913,21.2402,21.2913,145400.0
2013-05-29 11:50:00,25.04,25.05,24.99,25.04,94200.0,21.2913,21.2998,21.2487,21.2913,94200.0
2013-05-29 12:00:00,25.03,25.06,25.0,25.0,70200.0,21.2828,21.3083,21.2573,21.2573,70200.0
2013-05-29 12:10:00,25.0,25.06,24.99,25.05,71800.0,21.2573,21.3083,21.2487,21.2998,71800.0
2013-05-29 12:20:00,25.05,25.06,24.97,24.99,117600.0,21.2998,21.3083,21.2317,21.2487,117600.0
2013-05-29 12:30:00,24.99,25.03,24.98,25.02,60200.0,21.2487,21.2828,21.2402,21.2743,60200.0
2013-05-29 12:40:00,25.02,25.03,24.98,24.98,65800.0,21.2743,21.2828,21.2402,21.2402,65800.0
2013-05-29 12:50:00,24.97,24.98,24.91,24.93,106400.0,21.2317,21.2402,21.1807,21.1977,106400.0
2013-05-29 13:00:00,24.92,24.96,24.92,24.93,111400.0,21.1892,21.2232,21.1892,21.1977,111400.0
2013-05-29 13:10:00,24.93,24.93,24.88,24.91,115200.0,21.1977,21.1977,21.1552,21.1807,115200.0
2013-05-29 13:20:00,24.91,24.94,24.9,24.92,119600.0,21.1807,21.2062,21.1722,21.1892,119600.0
2013-05-29 13:30:00,24.93,24.93,24.9,24.93,150200.0,21.1977,21.1977,21.1722,21.1977,150200.0
2013-05-29 13:40:00,24.93,24.99,24.93,24.99,175800.0,21.1977,21.2487,21.1977,21.2487,175800.0
2013-05-29 13:50:00,24.99,25.07,24.99,25.06,126800.0,21.2487,21.3168,21.2487,21.3083,126800.0
2013-05-29 14:00:00,25.06,25.08,25.04,25.07,100000.0,21.3083,21.3253,21.2913,21.3168,100000.0
2013-05-29 14:10:00,25.06,25.08,25.05,25.06,81600.0,21.3083,21.3253,21.2998,21.3083,81600.0
2013-05-29 14:20:00,25.06,25.06,24.99,25.0,122200.0,21.3083,21.3083,21.2487,21.2573,122200.0
2013-05-29 14:30:00,25.0,25.05,25.0,25.05,107400.0,21.2573,21.2998,21.2573,21.2998,107400.0
2013-05-29 14:40:00,25.04,25.08,25.02,25.06,95400.0,21.2913,21.3253,21.2743,21.3083,95400.0
2013-05-29 14:50:00,25.05,25.07,25.01,25.01,82400.0,21.2998,21.3168,21.2658,21.2658,82400.0
2013-05-29 15:00:00,25.02,25.03,25.0,25.02,103600.0,21.2743,21.2828,21.2573,21.2743,103600.0
2013-05-29 15:10:00,25.03,25.05,25.01,25.04,112000.0,21.2828,21.2998,21.2658,21.2913,112000.0
2013-05-29 15:20:00,25.04,25.08,25.04,25.04,142000.0,21.2913,21.3253,21.2913,21.2913,142000.0
2013-05-29 15:30:00,25.05,25.08,25.04,25.06,177800.0,21.2998,21.3253,21.2913,21.3083,177800.0
2013-05-29 15:40:00,25.06,25.06,25.01,25.04,282200.0,21.3083,21.3083,21.2658,21.2913,282200.0
2013-05-29 15:50:00,25.03,25.04,24.99,25.0,484200.0,21.2828,21.2913,21.2487,21.2573,484200.0
2013-05-30 09:30:00,25.07,25.23,25.07,25.19,127600.0,21.3168,21.4528,21.3168,21.4188,127600.0
2013-05-30 09:40:00,25.2,25.21,25.11,25.17,116400.0,21.4273,21.4358,21.3508,21.4018,116400.0
2013-05-30 09:50:00,25.18,25.22,25.15,25.18,61600.0,21.4103,21.4443,21.3848,21.4103,61600.0
2013-05-30 10:00:00,25.18,25.18,25.08,25.08,99600.0,21.4103,21.4103,21.3253,21.3253,99600.0
2013-05-30 10:10:00,25.08,25.16,25.07,25.08,86000.0,21.3253,21.3933,21.3168,21.3253,86000.0
2013-05-30 10:20:00,25.09,25.11,25.05,25.06,50800.0,21.3338,21.3508,21.2998,21.3083,50800.0
2013-05-30 10:30:00,25.07,25.11,25.06,25.08,89000.0,21.3168,21.3508,21.3083,21.3253,89000.0
2013-05-30 10:40:00,25.09,25.09,25.06,25.08,114400.0,21.3338,21.3338,21.3083,21.3253,114400.0
2013-05-30 10:50:00,25.08,25.11,25.06,25.09,113200.0,21.3253,21.3508,21.3083,21.3338,113200.0
2013-05-30 11:00:00,25.1,25.1,25.03,25.05,82200.0,21.3423,21.3423,21.2828,21.2998,82200.0
2013-05-30 11:10:00,25.06,25.1,25.02,25.02,69600.0,21.3083,21.3423,21.2743,21.2743,69600.0
2013-05-30 11:20:00,25.03,25.1,25.03,25.1,99600.0,21.2828,21.3423,21.2828,21.3423,99600.0
2013-05-30 11:30:00,25.09,25.14,25.09,25.11,73400.0,21.3338,21.3763,21.3338,21.3508,73400.0
2013-05-30 11:40:00,25.13,25.16,25.13,25.14,53800.0,21.3678,21.3933,21.3678,21.3763,53800.0
2013-05-30 11:50:00,25.15,25.17,25.14,25.15,58600.0,21.3848,21.4018,21.3763,21.3848,58600.0
2013-05-30 12:00:00,25.15,25.18,25.13,25.13,64000.0,21.3848,21.4103,21.3678,21.3678,64000.0
2013-05-30 12:10:00,25.13,25.16,25.11,25.15,44000.0,21.3678,21.3933,21.3508,21.3848,44000.0
2013-05-30 12:20:00,25.15,25.15,25.11,25.11,47800.0,21.3848,21.3848,21.3508,21.3508,47800.0
2013-05-30 12:30:00,25.11,25.13,25.09,25.1,38400.0,21.3508,21.3678,21.3338,21.3423,38400.0
2013-05-30 12:40:00,25.1,25.11,25.08,25.11,48800.0,21.3423,21.3508,21.3253,21.3508,48800.0
2013-05-30 12:50:00,25.11,25.11,25.07,25.07,95600.0,21.3508,21.3508,21.3168,21.3168,95600.0
2013-05-30 13:00:00,25.08,25.1,25.07,25.07,86400.0,21.3253,21.3423,21.3168,21.3168,86400.0
2013-05-30 13:10:00,25.06,25.09,25.06,25.08,47400.0,21.3083,21.3338,21.3083,21.3253,47400.0
2013-05-30 13:20:00,25.08,25.1,25.08,25.1,83000.0,21.3253,21.3423,21.3253,21.3423,83000.0
2013-05-30 13:30:00,25.1,25.14,25.1,25.11,115600.0,21.3423,21.3763,21.3423,21.3508,115600.0
2013-05-30 13:40:00,25.12,25.14,25.11,25.13,68800.0,21.3593,21.3763,21.3508,21.3678,68800.0
2013-05-30 13:50:00,25.13,25.14,25.11,25.14,90000.0,21.3678,21.3763,21.3508,21.3763,90000.0
2013-05-30 14:00:00,25.14,25.17,25.13,25.14,72200.0,21.3763,21.4018,21.3678,21.3763,72200.0
2013-05-30 14:10:00,25.14,25.16,25.13,25.15,74800.0,21.3763,21.3933,21.3678,21.3848,74800.0
2013-05-30 14:20:00,25.15,25.15,25.14,25.15,73400.0,21.3848,21.3848,21.3763,21.3848,73400.0
2013-05-30 14:30:00,25.16,25.16,25.11,25.14,141400.0,21.3933,21.3933,21.3508,21.3763,141400.0
2013-05-30 14:40:00,25.14,25.16,25.14,25.15,95800.0,21.3763,21.3933,21.3763,21.3848,95800.0
2013-05-30 14:50:00,25.15,25.17,25.14,25.15,91200.0,21.3848,21.4018,21.3763,21.3848,91200.0
2013-05-30 15:00:00,25.15,25.15,25.12,25.15,125200.0,21.3848,21.3848,21.3593,21.3848,125200.0
2013-05-30 15:10:00,25.15,25.15,25.11,25.13,107000.0,21.3848,21.3848,21.3508,21.3678,107000.0
2013-05-30 15:20:00,25.13,25.14,25.09,25.1,163000.0,21.3678,21.3763,21.3338,21.3423,163000.0
2013-05-30 15:30:00,25.11,25.11,25.05,25.07,173200.0,21.3508,21.3508,21.2998,21.3168,173200.0
2013-05-30 15:40:00,25.07,25.07,25.0,25.02,376600.0,21.3168,21.3168,21.2573,21.2743,376600.0
2013-05-30 15:50:00,25.02,25.04,24.99,25.04,755400.0,21.2743,21.2913,21.2487,21.2913,755400.0
2013-05-31 09:30:00,24.92,25.1,24.92,25.1,195000.0,21.1892,21.3423,21.1892,21.3423,195000.0
2013-05-31 09:40:00,25.1,25.18,25.07,25.16,106000.0,21.3423,21.4103,21.3168,21.3933,106000.0
2013-05-31 09:50:00,25.16,25.21,25.11,25.21,103000.0,21.3933,21.4358,21.3508,21.4358,103000.0
2013-05-31 10:00:00,25.21,25.24,25.16,25.16,102600.0,21.4358,21.4613,21.3933,21.3933,102600.0
2013-05-31 10:10:00,25.16,25.25,25.14,25.24,107400.0,21.3933,21.4698,21.3763,21.4613,107400.0
2013-05-31 10:20:00,25.24,25.3,25.24,25.29,97400.0,21.4613,21.5123,21.4613,21.5038,97400.0
2013-05-31 10:30:00,25.29,25.31,25.25,25.29,150400.0,21.5038,21.5208,21.4698,21.5038,150400.0
2013-05-31 10:40:00,25.3,25.31,25.24,25.24,105400.0,21.5123,21.5208,21.4613,21.4613,105400.0
2013-05-31 10:50:00,25.24,25.25,25.21,25.25,97600.0,21.4613,21.4698,21.4358,21.4698,97600.0
2013-05-31 11:00:00,25.26,25.32,25.23,25.32,130800.0,21.4783,21.5293,21.4528,21.5293,130800.0
2013-05-31 11:10:00,25.33,25.37,25.32,25.35,120800.0,21.5378,21.5719,21.5293,21.5549,120800.0
2013-05-31 11:20:00,25.35,25.37,25.32,25.36,113600.0,21.5549,21.5719,21.5293,21.5634,113600.0
2013-05-31 11:30:00,25.36,25.36,25.32,25.33,122600.0,21.5634,21.5634,21.5293,21.5378,122600.0
2013-05-31 11:40:00,25.33,25.34,25.3,25.3,90200.0,21.5378,21.5463,21.5123,21.5123,90200.0
2013-05-31 11:50:00,25.3,25.31,25.27,25.3,80000.0,21.5123,21.5208,21.4868,21.5123,80000.0
2013-05-31 12:00:00,25.3,25.3,25.22,25.25,79000.0,21.5123,21.5123,21.4443,21.4698,79000.0
2013-05-31 12:10:00,25.25,25.27,25.18,25.23,127000.0,21.4698,21.4868,21.4103,21.4528,127000.0
2013-05-31 12:20:00,25.23,25.27,25.23,25.23,84800.0,21.4528,21.4868,21.4528,21.4528,84800.0
2013-05-31 12:30:00,25.24,25.26,25.22,25.23,49400.0,21.4613,21.4783,21.4443,21.4528,49400.0
2013-05-31 12:40:00,25.22,25.25,25.2,25.25,58600.0,21.4443,21.4698,21.4273,21.4698,58600.0
2013-05-31 12:50:00,25.25,25.25,25.19,25.19,81800.0,21.4698,21.4698,21.4188,21.4188,81800.0
2013-05-31 13:00:00,25.19,25.26,25.19,25.25,93000.0,21.4188,21.4783,21.4188,21.4698,93000.0
2013-05-31 13:10:00,25.25,25.25,25.19,25.21,72000.0,21.4698,21.4698,21.4188,21.4358,72000.0
2013-05-31 13:20:00,25.21,25.25,25.21,25.22,115400.0,21.4358,21.4698,21.4358,21.4443,115400.0
2013-05-31 13:30:00,25.22,25.24,25.21,25.22,164200.0,21.4443,21.4613,21.4358,21.4443,164200.0
2013-05-31 13:40:00,25.23,25.23,25.21,25.23,92400.0,21.4528,21.4528,21.4358,21.4528,92400.0
2013-05-31 13:50:00,25.22,25.24,25.21,25.23,92400.0,21.4443,21.4613,21.4358,21.4528,92400.0
2013-05-31 14:00:00,25.23,25.24,25.21,25.23,210800.0,21.4528,21.4613,21.4358,21.4528,210800.0
2013-05-31 14:10:00,25.23,25.23,25.18,25.22,161800.0,21.4528,21.4528,21.4103,21.4443,161800.0
2013-05-31 14:20:00,25.22,25.24,25.21,25.21,87000.0,21.4443,21.4613,21.4358,21.4358,87000.0
2013-05-31 14:30:00,25.21,25.21,25.17,25.19,127000.0,21.4358,21.4358,21.4018,21.4188,127000.0
2013-05-31 14:40:00,25.2,25.2,25.16,25.18,131200.0,21.4273,21.4273,21.3933,21.4103,131200.0
2013-05-31 14:50:00,25.18,25.2,25.16,25.19,152200.0,21.4103,21.4273,21.3933,21.4188,152200.0
2013-05-31 15:00:00,25.18,25.24,25.17,25.21,158600.0,21.4103,21.4613,21.4018,21.4358,158600.0
2013-05-31 15:10:00,25.22,25.25,25.21,25.22,158800.0,21.4443,21.4698,21.4358,21.4443,158800.0
2013-05-31 15:20:00,25.22,25.27,25.22,25.25,271600.0,21.4443,21.4868,21.4443,21.4698,271600.0
2013-05-31 15:30:00,25.25,25.27,25.18,25.2,327200.0,21.4698,21.4868,21.4103,21.4273,327200.0
2013-05-31 15:40:00,25.21,25.25,25.19,25.23,638800.0,21.4358,21.4698,21.4188,21.4528,638800.0
2013-05-31 15:50:00,25.23,25.32,25.19,25.28,2709200.0,21.4528,21.5293,21.4188,21.4953,2709200.0
2013-06-03 09:30:00,25.28,25.3,24.99,24.99,357200.0,21.4953,21.5123,21.2487,21.2487,357200.0
2013-06-03 09:40:00,24.99,25.0,24.89,24.98,338200.0,21.2487,21.2573,21.1637,21.2402,338200.0
2013-06-03 09:50:00,24.98,25.07,24.93,24.96,373600.0,21.2402,21.3168,21.1977,21.2232,373600.0
2013-06-03 10:00:00,24.95,24.99,24.85,24.94,374600.0,21.2147,21.2487,21.1297,21.2062,374600.0
2013-06-03 10:10:00,24.94,24.99,24.92,24.97,271000.0,21.2062,21.2487,21.1892,21.2317,271000.0
2013-06-03 10:20:00,24.96,25.0,24.89,24.95,359800.0,21.2232,21.2573,21.1637,21.2147,359800.0
2013-06-03 10:30:00,24.95,24.99,24.92,24.92,217400.0,21.2147,21.2487,21.1892,21.1892,217400.0
2013-06-03 10:40:00,24.93,24.95,24.86,24.94,183400.0,21.1977,21.2147,21.1382,21.2062,183400.0
2013-06-03 10:50:00,24.94,24.98,24.93,24.95,280200.0,21.2062,21.2402,21.1977,21.2147,280200.0
2013-06-03 11:00:00,24.95,25.02,24.93,25.01,223600.0,21.2147,21.2743,21.1977,21.2658,223600.0
2013-06-03 11:10:00,25.02,25.02,24.93,24.98,193200.0,21.2743,21.2743,21.1977,21.2402,193200.0
2013-06-03 11:20:00,24.98,25.0,24.92,24.97,199800.0,21.2402,21.2573,21.1892,21.2317,199800.0
2013-06-03 11:30:00,24.96,25.03,24.96,24.98,222600.0,21.2232,21.2828,21.2232,21.2402,222600.0
2013-06-03 11:40:00,24.98,25.05,24.95,25.03,118400.0,21.2402,21.2998,21.2147,21.2828,118400.0
2013-06-03 11:50:00,25.04,25.08,25.02,25.08,126400.0,21.2913,21.3253,21.2743,21.3253,126400.0
2013-06-03 12:00:00,25.08,25.11,25.03,25.09,166000.0,21.3253,21.3508,21.2828,21.3338,166000.0
2013-06-03 12:10:00,25.09,25.11,25.06,25.1,214800.0,21.3338,21.3508,21.3083,21.3423,214800.0
2013-06-03 12:20:00,25.1,25.12,25.07,25.09,134600.0,21.3423,21.3593,21.3168,21.3338,134600.0
2013-06-03 12:30:00,25.09,25.1,25.05,25.08,104400.0,21.3338,21.3423,21.2998,21.3253,104400.0
2013-06-03 12:40:00,25.08,25.11,25.07,25.1,160600.0,21.3253,21.3508,21.3168,21.3423,160600.0
2013-06-03 12:50:00,25.1,25.1,25.06,25.1,82400.0,21.3423,21.3423,21.3083,21.3423,82400.0
2013-06-03 13:00:00,25.1,25.11,25.05,25.1,238400.0,21.3423,21.3508,21.2998,21.3423,238400.0
2013-06-03 13:10:00,25.1,25.11,25.06,25.09,99600.0,21.3423,21.3508,21.3083,21.3338,99600.0
2013-06-03 13:20:00,25.09,25.09,25.05,25.09,62200.0,21.3338,21.3338,21.2998,21.3338,62200.0
2013-06-03 13:30:00,25.09,25.1,25.05,25.05,122800.0,21.3338,21.3423,21.2998,21.2998,122800.0
2013-06-03 13:40:00,25.05,25.06,25.02,25.05,150200.0,21.2998,21.3083,21.2743,21.2998,150200.0
2013-06-03 13:50:00,25.05,25.09,25.05,25.09,134400.0,21.2998,21.3338,21.2998,21.3338,134400.0
2013-06-03 14:00:00,25.09,25.18,25.06,25.16,171800.0,21.3338,21.4103,21.3083,21.3933,171800.0
2013-06-03 14:10:00,25.16,25.18,25.09,25.1,210600.0,21.3933,21.4103,21.3338,21.3423,210600.0
2013-06-03 14:20:00,25.09,25.09,25.05,25.06,140200.0,21.3338,21.3338,21.2998,21.3083,140200.0
2013-06-03 14:30:00,25.06,25.09,25.03,25.07,173600.0,21.3083,21.3338,21.2828,21.3168,173600.0
2013-06-03 14:40:00,25.07,25.15,25.07,25.09,182000.0,21.3168,21.3848,21.3168,21.3338,182000.0
2013-06-03 14:50:00,25.09,25.11,25.07,25.1,279800.0,21.3338,21.3508,21.3168,21.3423,279800.0
2013-06-03 15:00:00,25.1,25.1,25.05,25.06,231400.0,21.3423,21.3423,21.2998,21.3083,231400.0
2013-06-03 15:10:00,25.06,25.1,25.04,25.06,232000.0,21.3083,21.3423,21.2913,21.3083,232000.0
2013-06-03 15:20:00,25.07,25.09,25.05,25.08,429200.0,21.3168,21.3338,21.2998,21.3253,429200.0
2013-06-03 15:30:00,25.08,25.1,25.06,25.09,230800.0,21.3253,21.3423,21.3083,21.3338,230800.0
2013-06-03 15:40:00,25.09,25.12,25.09,25.1,434800.0,21.3338,21.3593,21.3338,21.3423,434800.0
2013-06-03 15:50:00,25.1,25.18,25.1,25.17,838000.0,21.3423,21.4103,21.3423,21.4018,838000.0
2013-06-04 09:30:00,25.18,25.28,25.0,25.22,622600.0,21.4103,21.4953,21.2573,21.4443,622600.0
2013-06-04 09:40:00,25.23,25.27,25.21,25.27,105600.0,21.4528,21.4868,21.4358,21.4868,105600.0
2013-06-04 09:50:00,25.27,25.31,25.21,25.27,141400.0,21.4868,21.5208,21.4358,21.4868,141400.0
2013-06-04 10:00:00,25.27,25.33,25.27,25.29,250800.0,21.4868,21.5378,21.4868,21.5038,250800.0
2013-06-04 10:10:00,25.29,25.35,25.27,25.29,161400.0,21.5038,21.5549,21.4868,21.5038,161400.0
2013-06-04 10:20:00,25.3,25.36,25.26,25.36,79600.0,21.5123,21.5634,21.4783,21.5634,79600.0
2013-06-04 10:30:00,25.36,25.42,25.33,25.36,105800.0,21.5634,21.6144,21.5378,21.5634,105800.0
2013-06-04 10:40:00,25.36,25.39,25.35,25.37,103200.0,21.5634,21.5889,21.5549,21.5719,103200.0
2013-06-04 10:50:00,25.38,25.4,25.33,25.35,211800.0,21.5804,21.5974,21.5378,21.5549,211800.0
2013-06-04 11:00:00,25.36,25.36,25.31,25.34,142200.0,21.5634,21.5634,21.5208,21.5463,142200.0
2013-06-04 11:10:00,25.34,25.39,25.32,25.34,170800.0,21.5463,21.5889,21.5293,21.5463,170800.0
2013-06-04 11:20:00,25.34,25.39,25.31,25.34,126400.0,21.5463,21.5889,21.5208,21.5463,126400.0
2013-06-04 11:30:00,25.35,25.35,25.26,25.31,216600.0,21.5549,21.5549,21.4783,21.5208,216600.0
2013-06-04 11:40:00,25.32,25.35,25.31,25.33,72400.0,21.5293,21.5549,21.5208,21.5378,72400.0
2013-06-04 11:50:00,25.32,25.34,25.3,25.31,82800.0,21.5293,21.5463,21.5123,21.5208,82800.0
2013-06-04 12:00:00,25.31,25.31,25.27,25.3,147800.0,21.5208,21.5208,21.4868,21.5123,147800.0
2013-06-04 12:10:00,25.29,25.32,25.23,25.25,113600.0,21.5038,21.5293,21.4528,21.4698,113600.0
2013-06-04 12:20:00,25.25,25.3,25.23,25.24,215800.0,21.4698,21.5123,21.4528,21.4613,215800.0
2013-06-04 12:30:00,25.25,25.25,25.23,25.25,68200.0,21.4698,21.4698,21.4528,21.4698,68200.0
2013-06-04 12:40:00,25.25,25.27,25.23,25.24,86000.0,21.4698,21.4868,21.4528,21.4613,86000.0
2013-06-04 12:50:00,25.23,25.28,25.23,25.25,122800.0,21.4528,21.4953,21.4528,21.4698,122800.0
2013-06-04 13:00:00,25.25,25.27,25.23,25.26,130800.0,21.4698,21.4868,21.4528,21.4783,130800.0
2013-06-04 13:10:00,25.25,25.28,25.25,25.27,129000.0,21.4698,21.4953,21.4698,21.4868,129000.0
2013-06-04 13:20:00,25.26,25.27,25.16,25.18,221600.0,21.4783,21.4868,21.3933,21.4103,221600.0
2013-06-04 13:30:00,25.18,25.21,25.13,25.15,101600.0,21.4103,21.4358,21.3678,21.3848,101600.0
2013-06-04 13:40:00,25.15,25.17,25.11,25.13,114400.0,21.3848,21.4018,21.3508,21.3678,114400.0
2013-06-04 13:50:00,25.13,25.16,25.11,25.14,104400.0,21.3678,21.3933,21.3508,21.3763,104400.0
2013-06-04 14:00:00,25.13,25.17,25.12,25.13,173600.0,21.3678,21.4018,21.3593,21.3678,173600.0
2013-06-04 14:10:00,25.12,25.18,25.1,25.14,152200.0,21.3593,21.4103,21.3423,21.3763,152200.0
2013-06-04 14:20:00,25.14,25.16,25.11,25.14,171400.0,21.3763,21.3933,21.3508,21.3763,171400.0
2013-06-04 14:30:00,25.15,25.18,25.15,25.18,203200.0,21.3848,21.4103,21.3848,21.4103,203200.0
2013-06-04 14:40:00,25.18,25.23,25.18,25.22,123600.0,21.4103,21.4528,21.4103,21.4443,123600.0
2013-06-04 14:50:00,25.22,25.24,25.15,25.17,184200.0,21.4443,21.4613,21.3848,21.4018,184200.0
2013-06-04 15:00:00,25.17,25.24,25.17,25.21,186400.0,21.4018,21.4613,21.4018,21.4358,186400.0
2013-06-04 15:10:00,25.21,25.22,25.17,25.2,251000.0,21.4358,21.4443,21.4018,21.4273,251000.0
2013-06-04 15:20:00,25.21,25.23,25.18,25.22,173600.0,21.4358,21.4528,21.4103,21.4443,173600.0
2013-06-04 15:30:00,25.22,25.28,25.21,25.25,237600.0,21.4443,21.4953,21.4358,21.4698,237600.0
2013-06-04 15:40:00,25.26,25.31,25.25,25.28,298400.0,21.4783,21.5208,21.4698,21.4953,298400.0
2013-06-04 15:50:00,25.28,25.3,25.25,25.25,453200.0,21.4953,21.5123,21.4698,21.4698,453200.0
2013-06-05 09:30:00,25.18,25.25,25.13,25.24,164000.0,21.4103,21.4698,21.3678,21.4613,164000.0
2013-06-05 09:40:00,25.23,25.26,25.15,25.22,175000.0,21.4528,21.4783,21.3848,21.4443,175000.0
2013-06-05 09:50:00,25.21,25.32,25.21,25.29,146800.0,21.4358,21.5293,21.4358,21.5038,146800.0
2013-06-05 10:00:00,25.28,25.35,25.23,25.23,121000.0,21.4953,21.5549,21.4528,21.4528,121000.0
2013-06-05 10:10:00,25.23,25.28,25.21,25.21,123200.0,21.4528,21.4953,21.4358,21.4358,123200.0
2013-06-05 10:20:00,25.21,25.23,25.17,25.18,202600.0,21.4358,21.4528,21.4018,21.4103,202600.0
2013-06-05 10:30:00,25.18,25.22,25.14,25.14,207200.0,21.4103,21.4443,21.3763,21.3763,207200.0
2013-06-05 10:40:00,25.14,25.2,25.13,25.15,205400.0,21.3763,21.4273,21.3678,21.3848,205400.0
2013-06-05 10:50:00,25.15,25.16,25.07,25.11,181000.0,21.3848,21.3933,21.3168,21.3508,181000.0
2013-06-05 11:00:00,25.11,25.14,25.09,25.1,278600.0,21.3508,21.3763,21.3338,21.3423,278600.0
2013-06-05 11:10:00,25.11,25.21,25.09,25.17,160400.0,21.3508,21.4358,21.3338,21.4018,160400.0
2013-06-05 11:20:00,25.17,25.22,25.13,25.21,256200.0,21.4018,21.4443,21.3678,21.4358,256200.0
2013-06-05 11:30:00,25.19,25.29,25.16,25.29,100400.0,21.4188,21.5038,21.3933,21.5038,100400.0
2013-06-05 11:40:00,25.29,25.29,25.21,25.21,87600.0,21.5038,21.5038,21.4358,21.4358,87600.0
2013-06-05 11:50:00,25.21,25.24,25.18,25.21,104400.0,21.4358,21.4613,21.4103,21.4358,104400.0
2013-06-05 12:00:00,25.21,25.23,25.15,25.18,105000.0,21.4358,21.4528,21.3848,21.4103,105000.0
2013-06-05 12:10:00,25.18,25.18,25.1,25.13,71400.0,21.4103,21.4103,21.3423,21.3678,71400.0
2013-06-05 12:20:00,25.13,25.14,25.11,25.11,91400.0,21.3678,21.3763,21.3508,21.3508,91400.0
2013-06-05 12:30:00,25.11,25.11,24.99,25.03,170600.0,21.3508,21.3508,21.2487,21.2828,170600.0
2013-06-05 12:40:00,25.03,25.04,25.0,25.02,98600.0,21.2828,21.2913,21.2573,21.2743,98600.0
2013-06-05 12:50:00,25.0,25.03,24.99,25.02,92800.0,21.2573,21.2828,21.2487,21.2743,92800.0
2013-06-05 13:00:00,25.01,25.06,24.99,25.05,108400.0,21.2658,21.3083,21.2487,21.2998,108400.0
2013-06-05 13:10:00,25.06,25.06,25.02,25.03,87000.0,21.3083,21.3083,21.2743,21.2828,87000.0
2013-06-05 13:20:00,25.03,25.07,25.02,25.07,58200.0,21.2828,21.3168,21.2743,21.3168,58200.0
2013-06-05 13:30:00,25.07,25.08,25.04,25.07,55400.0,21.3168,21.3253,21.2913,21.3168,55400.0
2013-06-05 13:40:00,25.08,25.1,25.06,25.07,65400.0,21.3253,21.3423,21.3083,21.3168,65400.0
2013-06-05 13:50:00,25.07,25.08,25.04,25.08,84600.0,21.3168,21.3253,21.2913,21.3253,84600.0
2013-06-05 14:00:00,25.08,25.09,25.04,25.08,117200.0,21.3253,21.3338,21.2913,21.3253,117200.0
2013-06-05 14:10:00,25.08,25.09,25.06,25.07,145400.0,21.3253,21.3338,21.3083,21.3168,145400.0
2013-06-05 14:20:00,25.06,25.07,24.99,25.0,153200.0,21.3083,21.3168,21.2487,21.2573,153200.0
2013-06-05 14:30:00,25.0,25.09,24.96,25.05,189000.0,21.2573,21.3338,21.2232,21.2998,189000.0
2013-06-05 14:40:00,25.06,25.13,25.05,25.11,136400.0,21.3083,21.3678,21.2998,21.3508,136400.0
2013-06-05 14:50:00,25.11,25.15,25.06,25.11,132000.0,21.3508,21.3848,21.3083,21.3508,132000.0
2013-06-05 15:00:00,25.1,25.11,25.04,25.04,164200.0,21.3423,21.3508,21.2913,21.2913,164200.0
2013-06-05 15:10:00,25.03,25.1,25.02,25.07,198200.0,21.2828,21.3423,21.2743,21.3168,198200.0
2013-06-05 15:20:00,25.08,25.14,25.03,25.13,151400.0,21.3253,21.3763,21.2828,21.3678,151400.0
2013-06-05 15:30:00,25.13,25.15,25.07,25.1,191000.0,21.3678,21.3848,21.3168,21.3423,191000.0
2013-06-05 15:40:00,25.1,25.1,25.04,25.06,382600.0,21.3423,21.3423,21.2913,21.3083,382600.0
2013-06-05 15:50:00,25.06,25.06,24.99,25.0,688400.0,21.3083,21.3083,21.2487,21.2573,688400.0
2013-06-06 09:30:00,24.97,25.05,24.77,24.81,293400.0,21.2317,21.2998,21.0617,21.0957,293400.0
2013-06-06 09:40:00,24.81,24.84,24.75,24.81,204600.0,21.0957,21.1212,21.0447,21.0957,204600.0
2013-06-06 09:50:00,24.82,24.93,24.75,24.9,202600.0,21.1042,21.1977,21.0447,21.1722,202600.0
2013-06-06 10:00:00,24.9,24.96,24.87,24.89,178000.0,21.1722,21.2232,21.1467,21.1637,178000.0
2013-06-06 10:10:00,24.88,24.88,24.8,24.83,155800.0,21.1552,21.1552,21.0872,21.1127,155800.0
2013-06-06 10:20:00,24.84,24.87,24.8,24.86,72000.0,21.1212,21.1467,21.0872,21.1382,72000.0
2013-06-06 10:30:00,24.86,24.92,24.85,24.88,132600.0,21.1382,21.1892,21.1297,21.1552,132600.0
2013-06-06 10:40:00,24.87,24.88,24.84,24.87,191200.0,21.1467,21.1552,21.1212,21.1467,191200.0
2013-06-06 10:50:00,24.87,24.89,24.83,24.87,158400.0,21.1467,21.1637,21.1127,21.1467,158400.0
2013-06-06 11:00:00,24.86,24.91,24.84,24.9,122200.0,21.1382,21.1807,21.1212,21.1722,122200.0
2013-06-06 11:10:00,24.9,24.94,24.89,24.92,103400.0,21.1722,21.2062,21.1637,21.1892,103400.0
2013-06-06 11:20:00,24.91,24.93,24.89,24.92,103600.0,21.1807,21.1977,21.1637,21.1892,103600.0
2013-06-06 11:30:00,24.92,24.97,24.9,24.97,247600.0,21.1892,21.2317,21.1722,21.2317,247600.0
2013-06-06 11:40:00,24.98,24.99,24.93,24.95,65400.0,21.2402,21.2487,21.1977,21.2147,65400.0
2013-06-06 11:50:00,24.95,24.95,24.82,24.85,99400.0,21.2147,21.2147,21.1042,21.1297,99400.0
2013-06-06 12:00:00,24.85,24.86,24.8,24.81,116400.0,21.1297,21.1382,21.0872,21.0957,116400.0
2013-06-06 12:10:00,24.81,24.84,24.8,24.81,155200.0,21.0957,21.1212,21.0872,21.0957,155200.0
2013-06-06 12:20:00,24.81,24.81,24.73,24.8,334000.0,21.0957,21.0957,21.0277,21.0872,334000.0
2013-06-06 12:30:00,24.8,24.82,24.75,24.77,146800.0,21.0872,21.1042,21.0447,21.0617,146800.0
2013-06-06 12:40:00,24.77,24.81,24.76,24.79,105200.0,21.0617,21.0957,21.0532,21.0787,105200.0
2013-06-06 12:50:00,24.79,24.79,24.75,24.76,162800.0,21.0787,21.0787,21.0447,21.0532,162800.0
2013-06-06 13:00:00,24.76,24.8,24.75,24.78,119200.0,21.0532,21.0872,21.0447,21.0702,119200.0
2013-06-06 13:10:00,24.78,24.83,24.76,24.8,225600.0,21.0702,21.1127,21.0532,21.0872,225600.0
2013-06-06 13:20:00,24.8,24.81,24.75,24.75,153400.0,21.0872,21.0957,21.0447,21.0447,153400.0
2013-06-06 13:30:00,24.75,24.8,24.74,24.77,129800.0,21.0447,21.0872,21.0362,21.0617,129800.0
2013-06-06 13:40:00,24.77,24.8,24.76,24.79,193800.0,21.0617,21.0872,21.0532,21.0787,193800.0
2013-06-06 13:50:00,24.79,24.8,24.76,24.77,151800.0,21.0787,21.0872,21.0532,21.0617,151800.0
2013-06-06 14:00:00,24.77,24.78,24.73,24.75,241400.0,21.0617,21.0702,21.0277,21.0447,241400.0
2013-06-06 14:10:00,24.76,24.78,24.75,24.75,217400.0,21.0532,21.0702,21.0447,21.0447,217400.0
2013-06-06 14:20:00,24.75,24.79,24.74,24.78,247800.0,21.0447,21.0787,21.0362,21.0702,247800.0
2013-06-06 14:30:00,24.78,24.8,24.76,24.8,184400.0,21.0702,21.0872,21.0532,21.0872,184400.0
2013-06-06 14:40:00,24.8,24.84,24.8,24.84,248400.0,21.0872,21.1212,21.0872,21.1212,248400.0
2013-06-06 14:50:00,24.83,24.87,24.81,24.82,249800.0,21.1127,21.1467,21.0957,21.1042,249800.0
2013-06-06 15:00:00,24.82,24.82,24.77,24.77,266600.0,21.1042,21.1042,21.0617,21.0617,266600.0
2013-06-06 15:10:00,24.77,24.81,24.76,24.81,256400.0,21.0617,21.0957,21.0532,21.0957,256400.0
2013-06-06 15:20:00,24.81,24.83,24.79,24.82,311000.0,21.0957,21.1127,21.0787,21.1042,311000.0
2013-06-06 15:30:00,24.82,24.9,24.82,24.88,378000.0,21.1042,21.1722,21.1042,21.1552,378000.0
2013-06-06 15:40:00,24.88,24.9,24.86,24.88,334400.0,21.1552,21.1722,21.1382,21.1552,334400.0
2013-06-06 15:50:00,24.88,24.96,24.88,24.96,770200.0,21.1552,21.2232,21.1552,21.2232,770200.0
2013-06-07 09:30:00,25.1,25.25,25.03,25.12,272000.0,21.3423,21.4698,21.2828,21.3593,272000.0
2013-06-07 09:40:00,25.12,25.17,24.98,25.14,210000.0,21.3593,21.4018,21.2402,21.3763,210000.0
2013-06-07 09:50:00,25.14,25.25,25.11,25.25,122800.0,21.3763,21.4698,21.3508,21.4698,122800.0
2013-06-07 10:00:00,25.25,25.29,25.24,25.27,173000.0,21.4698,21.5038,21.4613,21.4868,173000.0
2013-06-07 10:10:00,25.27,25.28,25.23,25.24,160400.0,21.4868,21.4953,21.4528,21.4613,160400.0
2013-06-07 10:20:00,25.24,25.24,25.16,25.16,169800.0,21.4613,21.4613,21.3933,21.3933,169800.0
2013-06-07 10:30:00,25.16,25.25,25.16,25.25,144000.0,21.3933,21.4698,21.3933,21.4698,144000.0
2013-06-07 10:40:00,25.25,25.27,25.21,25.22,120800.0,21.4698,21.4868,21.4358,21.4443,120800.0
2013-06-07 10:50:00,25.22,25.24,25.15,25.16,236600.0,21.4443,21.4613,21.3848,21.3933,236600.0
2013-06-07 11:00:00,25.16,25.16,25.1,25.11,204400.0,21.3933,21.3933,21.3423,21.3508,204400.0
2013-06-07 11:10:00,25.12,25.13,25.07,25.09,166200.0,21.3593,21.3678,21.3168,21.3338,166200.0
2013-06-07 11:20:00,25.08,25.14,25.06,25.1,458600.0,21.3253,21.3763,21.3083,21.3423,458600.0
2013-06-07 11:30:00,25.11,25.15,25.07,25.11,761600.0,21.3508,21.3848,21.3168,21.3508,761600.0
2013-06-07 11:40:00,25.11,25.13,25.07,25.1,137600.0,21.3508,21.3678,21.3168,21.3423,137600.0
2013-06-07 11:50:00,25.1,25.13,25.09,25.11,103400.0,21.3423,21.3678,21.3338,21.3508,103400.0
2013-06-07 12:00:00,25.11,25.15,25.1,25.15,125600.0,21.3508,21.3848,21.3423,21.3848,125600.0
2013-06-07 12:10:00,25.15,25.16,25.11,25.15,231400.0,21.3848,21.3933,21.3508,21.3848,231400.0
2013-06-07 12:20:00,25.15,25.17,25.15,25.16,144200.0,21.3848,21.4018,21.3848,21.3933,144200.0
2013-06-07 12:30:00,25.16,25.16,25.14,25.15,83200.0,21.3933,21.3933,21.3763,21.3848,83200.0
2013-06-07 12:40:00,25.15,25.15,25.1,25.14,119400.0,21.3848,21.3848,21.3423,21.3763,119400.0
2013-06-07 12:50:00,25.14,25.17,25.13,25.16,67600.0,21.3763,21.4018,21.3678,21.3933,67600.0
2013-06-07 13:00:00,25.16,25.18,25.15,25.18,84000.0,21.3933,21.4103,21.3848,21.4103,84000.0
2013-06-07 13:10:00,25.18,25.19,25.16,25.16,63200.0,21.4103,21.4188,21.3933,21.3933,63200.0
2013-06-07 13:20:00,25.16,25.17,25.13,25.14,76400.0,21.3933,21.4018,21.3678,21.3763,76400.0
2013-06-07 13:30:00,25.14,25.16,25.13,25.16,70800.0,21.3763,21.3933,21.3678,21.3933,70800.0
2013-06-07 13:40:00,25.16,25.16,25.13,25.15,79800.0,21.3933,21.3933,21.3678,21.3848,79800.0
2013-06-07 13:50:00,25.15,25.18,25.14,25.15,60400.0,21.3848,21.4103,21.3763,21.3848,60400.0
2013-06-07 14:00:00,25.15,25.18,25.13,25.17,97800.0,21.3848,21.4103,21.3678,21.4018,97800.0
2013-06-07 14:10:00,25.17,25.2,25.16,25.18,95000.0,21.4018,21.4273,21.3933,21.4103,95000.0
2013-06-07 14:20:00,25.18,25.19,25.12,25.15,119400.0,21.4103,21.4188,21.3593,21.3848,119400.0
2013-06-07 14:30:00,25.15,25.18,25.13,25.18,89400.0,21.3848,21.4103,21.3678,21.4103,89400.0
2013-06-07 14:40:00,25.18,25.18,25.14,25.18,119200.0,21.4103,21.4103,21.3763,21.4103,119200.0
2013-06-07 14:50:00,25.18,25.19,25.16,25.16,137600.0,21.4103,21.4188,21.3933,21.3933,137600.0
2013-06-07 15:00:00,25.16,25.19,25.14,25.16,220000.0,21.3933,21.4188,21.3763,21.3933,220000.0
2013-06-07 15:10:00,25.16,25.17,25.15,25.17,203200.0,21.3933,21.4018,21.3848,21.4018,203200.0
2013-06-07 15:20:00,25.17,25.17,25.13,25.15,186600.0,21.4018,21.4018,21.3678,21.3848,186600.0
2013-06-07 15:30:00,25.16,25.16,25.14,25.14,211200.0,21.3933,21.3933,21.3763,21.3763,211200.0
2013-06-07 15:40:00,25.14,25.18,25.11,25.18,450400.0,21.3763,21.4103,21.3508,21.4103,450400.0
2013-06-07 15:50:00,25.18,25.25,25.18,25.23,474600.0,21.4103,21.4698,21.4103,21.4528,474600.0
2013-06-10 09:30:00,25.3,25.4,25.19,25.19,213000.0,21.5123,21.5974,21.4188,21.4188,213000.0
2013-06-10 09:40:00,25.2,25.28,25.11,25.14,101000.0,21.4273,21.4953,21.3508,21.3763,101000.0
2013-06-10 09:50:00,25.15,25.2,25.11,25.15,120800.0,21.3848,21.4273,21.3508,21.3848,120800.0
2013-06-10 10:00:00,25.15,25.21,25.15,25.21,151200.0,21.3848,21.4358,21.3848,21.4358,151200.0
2013-06-10 10:10:00,25.21,25.21,25.14,25.17,224400.0,21.4358,21.4358,21.3763,21.4018,224400.0
2013-06-10 10:20:00,25.17,25.21,25.15,25.17,121600.0,21.4018,21.4358,21.3848,21.4018,121600.0
2013-06-10 10:30:00,25.18,25.22,25.14,25.21,113200.0,21.4103,21.4443,21.3763,21.4358,113200.0
2013-06-10 10:40:00,25.21,25.24,25.15,25.16,79800.0,21.4358,21.4613,21.3848,21.3933,79800.0
2013-06-10 10:50:00,25.17,25.22,25.16,25.22,79000.0,21.4018,21.4443,21.3933,21.4443,79000.0
2013-06-10 11:00:00,25.22,25.24,25.18,25.18,94400.0,21.4443,21.4613,21.4103,21.4103,94400.0
2013-06-10 11:10:00,25.19,25.23,25.18,25.18,101400.0,21.4188,21.4528,21.4103,21.4103,101400.0
2013-06-10 11:20:00,25.18,25.24,25.18,25.21,117800.0,21.4103,21.4613,21.4103,21.4358,117800.0
2013-06-10 11:30:00,25.2,25.22,25.17,25.18,77800.0,21.4273,21.4443,21.4018,21.4103,77800.0
2013-06-10 11:40:00,25.18,25.22,25.17,25.21,68200.0,21.4103,21.4443,21.4018,21.4358,68200.0
2013-06-10 11:50:00,25.21,25.25,25.2,25.24,93400.0,21.4358,21.4698,21.4273,21.4613,93400.0
2013-06-10 12:00:00,25.24,25.29,25.22,25.25,122000.0,21.4613,21.5038,21.4443,21.4698,122000.0
2013-06-10 12:10:00,25.25,25.31,25.24,25.24,59400.0,21.4698,21.5208,21.4613,21.4613,59400.0
2013-06-10 12:20:00,25.24,25.27,25.22,25.24,71800.0,21.4613,21.4868,21.4443,21.4613,71800.0
2013-06-10 12:30:00,25.24,25.25,25.22,25.23,40000.0,21.4613,21.4698,21.4443,21.4528,40000.0
2013-06-10 12:40:00,25.23,25.29,25.23,25.24,210600.0,21.4528,21.5038,21.4528,21.4613,210600.0
2013-06-10 12:50:00,25.24,25.24,25.18,25.19,123200.0,21.4613,21.4613,21.4103,21.4188,123200.0
2013-06-10 13:00:00,25.18,25.24,25.18,25.23,58200.0,21.4103,21.4613,21.4103,21.4528,58200.0
2013-06-10 13:10:00,25.24,25.24,25.2,25.21,58000.0,21.4613,21.4613,21.4273,21.4358,58000.0
2013-06-10 13:20:00,25.22,25.23,25.19,25.23,62600.0,21.4443,21.4528,21.4188,21.4528,62600.0
2013-06-10 13:30:00,25.23,25.23,25.18,25.2,52600.0,21.4528,21.4528,21.4103,21.4273,52600.0
2013-06-10 13:40:00,25.21,25.21,25.16,25.17,103400.0,21.4358,21.4358,21.3933,21.4018,103400.0
2013-06-10 13:50:00,25.17,25.19,25.15,25.17,74400.0,21.4018,21.4188,21.3848,21.4018,74400.0
2013-06-10 14:00:00,25.17,25.18,25.15,25.17,91000.0,21.4018,21.4103,21.3848,21.4018,91000.0
2013-06-10 14:10:00,25.16,25.16,25.1,25.1,113000.0,21.3933,21.3933,21.3423,21.3423,113000.0
2013-06-10 14:20:00,25.1,25.17,25.09,25.15,113400.0,21.3423,21.4018,21.3338,21.3848,113400.0
2013-06-10 14:30:00,25.15,25.18,25.14,25.14,82400.0,21.3848,21.4103,21.3763,21.3763,82400.0
2013-06-10 14:40:00,25.14,25.14,25.11,25.14,111400.0,21.3763,21.3763,21.3508,21.3763,111400.0
2013-06-10 14:50:00,25.14,25.18,25.12,25.17,67800.0,21.3763,21.4103,21.3593,21.4018,67800.0
2013-06-10 15:00:00,25.17,25.18,25.14,25.17,125000.0,21.4018,21.4103,21.3763,21.4018,125000.0
2013-06-10 15:10:00,25.17,25.18,25.13,25.14,107600.0,21.4018,21.4103,21.3678,21.3763,107600.0
2013-06-10 15:20:00,25.14,25.15,25.1,25.13,198000.0,21.3763,21.3848,21.3423,21.3678,198000.0
2013-06-10 15:30:00,25.13,25.15,25.11,25.14,204000.0,21.3678,21.3848,21.3508,21.3763,204000.0
2013-06-10 15:40:00,25.14,25.14,25.11,25.11,233200.0,21.3763,21.3763,21.3508,21.3508,233200.0
2013-06-10 15:50:00,25.11,25.16,25.11,25.15,409600.0,21.3508,21.3933,21.3508,21.3848,409600.0
2013-06-11 09:30:00,25.0,25.1,24.96,24.97,343800.0,21.2573,21.3423,21.2232,21.2317,343800.0
2013-06-11 09:40:00,24.96,25.05,24.96,25.0,110600.0,21.2232,21.2998,21.2232,21.2573,110600.0
2013-06-11 09:50:00,25.0,25.04,24.96,24.98,139800.0,21.2573,21.2913,21.2232,21.2402,139800.0
2013-06-11 10:00:00,24.97,25.02,24.92,24.92,158200.0,21.2317,21.2743,21.1892,21.1892,158200.0
2013-06-11 10:10:00,24.91,24.95,24.88,24.93,156400.0,21.1807,21.2147,21.1552,21.1977,156400.0
2013-06-11 10:20:00,24.93,24.97,24.91,24.95,116000.0,21.1977,21.2317,21.1807,21.2147,116000.0
2013-06-11 10:30:00,24.95,24.99,24.95,24.99,82400.0,21.2147,21.2487,21.2147,21.2487,82400.0
2013-06-11 10:40:00,24.98,25.0,24.93,24.97,256800.0,21.2402,21.2573,21.1977,21.2317,256800.0
2013-06-11 10:50:00,24.98,25.03,24.97,24.99,94200.0,21.2402,21.2828,21.2317,21.2487,94200.0
2013-06-11 11:00:00,25.0,25.03,24.98,25.0,91600.0,21.2573,21.2828,21.2402,21.2573,91600.0
2013-06-11 11:10:00,25.0,25.05,24.98,25.04,227000.0,21.2573,21.2998,21.2402,21.2913,227000.0
2013-06-11 11:20:00,25.04,25.08,25.0,25.07,94200.0,21.2913,21.3253,21.2573,21.3168,94200.0
2013-06-11 11:30:00,25.07,25.11,25.07,25.08,67800.0,21.3168,21.3508,21.3168,21.3253,67800.0
2013-06-11 11:40:00,25.08,25.08,25.05,25.07,56200.0,21.3253,21.3253,21.2998,21.3168,56200.0
2013-06-11 11:50:00,25.07,25.09,25.04,25.09,97800.0,21.3168,21.3338,21.2913,21.3338,97800.0
2013-06-11 12:00:00,25.09,25.12,25.08,25.09,63400.0,21.3338,21.3593,21.3253,21.3338,63400.0
2013-06-11 12:10:00,25.09,25.12,25.06,25.06,71800.0,21.3338,21.3593,21.3083,21.3083,71800.0
2013-06-11 12:20:00,25.05,25.06,25.02,25.04,48600.0,21.2998,21.3083,21.2743,21.2913,48600.0
2013-06-11 12:30:00,25.04,25.06,25.03,25.05,128800.0,21.2913,21.3083,21.2828,21.2998,128800.0
2013-06-11 12:40:00,25.05,25.08,25.05,25.07,116600.0,21.2998,21.3253,21.2998,21.3168,116600.0
2013-06-11 12:50:00,25.06,25.1,25.03,25.09,177400.0,21.3083,21.3423,21.2828,21.3338,177400.0
2013-06-11 13:00:00,25.09,25.11,25.08,25.08,112000.0,21.3338,21.3508,21.3253,21.3253,112000.0
2013-06-11 13:10:00,25.09,25.1,25.05,25.05,111800.0,21.3338,21.3423,21.2998,21.2998,111800.0
2013-06-11 13:20:00,25.05,25.08,25.03,25.03,95600.0,21.2998,21.3253,21.2828,21.2828,95600.0
2013-06-11 13:30:00,25.03,25.03,24.98,25.02,97200.0,21.2828,21.2828,21.2402,21.2743,97200.0
2013-06-11 13:40:00,25.02,25.02,24.99,25.0,133400.0,21.2743,21.2743,21.2487,21.2573,133400.0
2013-06-11 13:50:00,25.0,25.03,24.95,24.95,118200.0,21.2573,21.2828,21.2147,21.2147,118200.0
2013-06-11 14:00:00,24.95,25.01,24.95,24.98,156800.0,21.2147,21.2658,21.2147,21.2402,156800.0
2013-06-11 14:10:00,24.98,25.03,24.96,25.0,198800.0,21.2402,21.2828,21.2232,21.2573,198800.0
2013-06-11 14:20:00,25.0,25.03,24.99,25.02,85200.0,21.2573,21.2828,21.2487,21.2743,85200.0
2013-06-11 14:30:00,25.02,25.03,25.0,25.02,96200.0,21.2743,21.2828,21.2573,21.2743,96200.0
2013-06-11 14:40:00,25.02,25.03,24.99,25.01,94800.0,21.2743,21.2828,21.2487,21.2658,94800.0
2013-06-11 14:50:00,25.01,25.05,24.98,25.02,242000.0,21.2658,21.2998,21.2402,21.2743,242000.0
2013-06-11 15:00:00,25.03,25.05,25.0,25.03,114800.0,21.2828,21.2998,21.2573,21.2828,114800.0
2013-06-11 15:10:00,25.03,25.05,25.02,25.05,591800.0,21.2828,21.2998,21.2743,21.2998,591800.0
2013-06-11 15:20:00,25.05,25.07,25.01,25.03,166600.0,21.2998,21.3168,21.2658,21.2828,166600.0
2013-06-11 15:30:00,25.03,25.05,25.01,25.03,239600.0,21.2828,21.2998,21.2658,21.2828,239600.0
2013-06-11 15:40:00,25.03,25.03,24.98,24.99,311800.0,21.2828,21.2828,21.2402,21.2487,311800.0
2013-06-11 15:50:00,24.99,25.0,24.95,24.95,304000.0,21.2487,21.2573,21.2147,21.2147,304000.0
2013-06-12 09:30:00,25.01,25.09,25.01,25.05,154400.0,21.2658,21.3338,21.2658,21.2998,154400.0
2013-06-12 09:40:00,25.04,25.11,25.03,25.07,141600.0,21.2913,21.3508,21.2828,21.3168,141600.0
2013-06-12 09:50:00,25.07,25.13,25.05,25.11,76200.0,21.3168,21.3678,21.2998,21.3508,76200.0
2013-06-12 10:00:00,25.11,25.11,25.08,25.1,234400.0,21.3508,21.3508,21.3253,21.3423,234400.0
2013-06-12 10:10:00,25.1,25.12,25.05,25.05,176200.0,21.3423,21.3593,21.2998,21.2998,176200.0
2013-06-12 10:20:00,25.05,25.12,25.05,25.12,103600.0,21.2998,21.3593,21.2998,21.3593,103600.0
2013-06-12 10:30:00,25.13,25.17,25.11,25.11,165600.0,21.3678,21.4018,21.3508,21.3508,165600.0
2013-06-12 10:40:00,25.11,25.14,25.07,25.1,143200.0,21.3508,21.3763,21.3168,21.3423,143200.0
2013-06-12 10:50:00,25.1,25.1,25.06,25.08,153600.0,21.3423,21.3423,21.3083,21.3253,153600.0
2013-06-12 11:00:00,25.08,25.09,25.06,25.09,120200.0,21.3253,21.3338,21.3083,21.3338,120200.0
2013-06-12 11:10:00,25.09,25.12,25.06,25.11,170400.0,21.3338,21.3593,21.3083,21.3508,170400.0
2013-06-12 11:20:00,25.12,25.15,25.11,25.13,188600.0,21.3593,21.3848,21.3508,21.3678,188600.0
2013-06-12 11:30:00,25.13,25.15,25.08,25.09,171200.0,21.3678,21.3848,21.3253,21.3338,171200.0
2013-06-12 11:40:00,25.09,25.11,25.04,25.04,112000.0,21.3338,21.3508,21.2913,21.2913,112000.0
2013-06-12 11:50:00,25.05,25.05,24.99,25.04,251000.0,21.2998,21.2998,21.2487,21.2913,251000.0
2013-06-12 12:00:00,25.04,25.07,25.02,25.05,133200.0,21.2913,21.3168,21.2743,21.2998,133200.0
2013-06-12 12:10:00,25.05,25.07,25.0,25.03,107600.0,21.2998,21.3168,21.2573,21.2828,107600.0
2013-06-12 12:20:00,25.03,25.03,25.0,25.02,103600.0,21.2828,21.2828,21.2573,21.2743,103600.0
2013-06-12 12:30:00,25.02,25.02,24.98,24.99,223600.0,21.2743,21.2743,21.2402,21.2487,223600.0
2013-06-12 12:40:00,24.98,25.02,24.96,25.0,182400.0,21.2402,21.2743,21.2232,21.2573,182400.0
2013-06-12 12:50:00,25.0,25.04,25.0,25.03,75600.0,21.2573,21.2913,21.2573,21.2828,75600.0
2013-06-12 13:00:00,25.03,25.11,25.0,25.08,90200.0,21.2828,21.3508,21.2573,21.3253,90200.0
2013-06-12 13:10:00,25.08,25.1,25.08,25.09,99000.0,21.3253,21.3423,21.3253,21.3338,99000.0
2013-06-12 13:20:00,25.08,25.09,25.04,25.09,206200.0,21.3253,21.3338,21.2913,21.3338,206200.0
2013-06-12 13:30:00,25.08,25.11,25.06,25.07,149600.0,21.3253,21.3508,21.3083,21.3168,149600.0
2013-06-12 13:40:00,25.06,25.08,25.04,25.06,76400.0,21.3083,21.3253,21.2913,21.3083,76400.0
2013-06-12 13:50:00,25.06,25.1,25.04,25.07,81000.0,21.3083,21.3423,21.2913,21.3168,81000.0
2013-06-12 14:00:00,25.07,25.08,25.03,25.04,87200.0,21.3168,21.3253,21.2828,21.2913,87200.0
2013-06-12 14:10:00,25.05,25.05,24.97,24.99,82200.0,21.2998,21.2998,21.2317,21.2487,82200.0
2013-06-12 14:20:00,25.0,25.04,25.0,25.03,116400.0,21.2573,21.2913,21.2573,21.2828,116400.0
2013-06-12 14:30:00,25.03,25.03,24.98,24.99,107000.0,21.2828,21.2828,21.2402,21.2487,107000.0
2013-06-12 14:40:00,24.99,25.0,24.98,25.0,229400.0,21.2487,21.2573,21.2402,21.2573,229400.0
2013-06-12 14:50:00,25.0,25.02,24.99,25.0,189400.0,21.2573,21.2743,21.2487,21.2573,189400.0
2013-06-12 15:00:00,25.0,25.01,24.98,25.0,272800.0,21.2573,21.2658,21.2402,21.2573,272800.0
2013-06-12 15:10:00,25.0,25.01,24.98,24.99,222000.0,21.2573,21.2658,21.2402,21.2487,222000.0
2013-06-12 15:20:00,24.99,25.0,24.96,25.0,250400.0,21.2487,21.2573,21.2232,21.2573,250400.0
2013-06-12 15:30:00,25.0,25.02,24.97,25.0,390800.0,21.2573,21.2743,21.2317,21.2573,390800.0
2013-06-12 15:40:00,25.0,25.04,24.98,25.02,263400.0,21.2573,21.2913,21.2402,21.2743,263400.0
2013-06-12 15:50:00,25.02,25.03,24.97,24.99,586200.0,21.2743,21.2828,21.2317,21.2487,586200.0
2013-06-13 09:30:00,25.03,25.08,24.92,24.94,114200.0,21.2828,21.3253,21.1892,21.2062,114200.0
2013-06-13 09:40:00,24.95,25.03,24.93,24.97,87400.0,21.2147,21.2828,21.1977,21.2317,87400.0
2013-06-13 09:50:00,24.98,25.1,24.93,25.1,70800.0,21.2402,21.3423,21.1977,21.3423,70800.0
2013-06-13 10:00:00,25.1,25.14,25.05,25.08,107200.0,21.3423,21.3763,21.2998,21.3253,107200.0
2013-06-13 10:10:00,25.07,25.1,25.03,25.09,99600.0,21.3168,21.3423,21.2828,21.3338,99600.0
2013-06-13 10:20:00,25.08,25.09,25.04,25.06,76600.0,21.3253,21.3338,21.2913,21.3083,76600.0
2013-06-13 10:30:00,25.06,25.1,25.06,25.09,72800.0,21.3083,21.3423,21.3083,21.3338,72800.0
2013-06-13 10:40:00,25.1,25.16,25.09,25.11,103200.0,21.3423,21.3933,21.3338,21.3508,103200.0
2013-06-13 10:50:00,25.11,25.16,25.1,25.11,79200.0,21.3508,21.3933,21.3423,21.3508,79200.0
2013-06-13 11:00:00,25.11,25.15,25.1,25.11,96200.0,21.3508,21.3848,21.3423,21.3508,96200.0
2013-06-13 11:10:00,25.11,25.17,25.11,25.16,257600.0,21.3508,21.4018,21.3508,21.3933,257600.0
2013-06-13 11:20:00,25.16,25.25,25.15,25.22,242800.0,21.3933,21.4698,21.3848,21.4443,242800.0
2013-06-13 11:30:00,25.22,25.28,25.21,25.28,269400.0,21.4443,21.4953,21.4358,21.4953,269400.0
2013-06-13 11:40:00,25.27,25.35,25.25,25.33,264400.0,21.4868,21.5549,21.4698,21.5378,264400.0
2013-06-13 11:50:00,25.32,25.38,25.32,25.38,219000.0,21.5293,21.5804,21.5293,21.5804,219000.0
2013-06-13 12:00:00,25.38,25.41,25.37,25.39,246200.0,21.5804,21.6059,21.5719,21.5889,246200.0
2013-06-13 12:10:00,25.39,25.41,25.35,25.36,166000.0,21.5889,21.6059,21.5549,21.5634,166000.0
2013-06-13 12:20:00,25.36,25.39,25.35,25.39,131200.0,21.5634,21.5889,21.5549,21.5889,131200.0
2013-06-13 12:30:00,25.39,25.43,25.39,25.43,178600.0,21.5889,21.6229,21.5889,21.6229,178600.0
2013-06-13 12:40:00,25.43,25.47,25.42,25.47,159400.0,21.6229,21.6569,21.6144,21.6569,159400.0
2013-06-13 12:50:00,25.47,25.5,25.47,25.5,165000.0,21.6569,21.6824,21.6569,21.6824,165000.0
2013-06-13 13:00:00,25.49,25.5,25.43,25.43,147200.0,21.6739,21.6824,21.6229,21.6229,147200.0
2013-06-13 13:10:00,25.43,25.48,25.43,25.46,110200.0,21.6229,21.6654,21.6229,21.6484,110200.0
2013-06-13 13:20:00,25.46,25.47,25.43,25.46,119600.0,21.6484,21.6569,21.6229,21.6484,119600.0
2013-06-13 13:30:00,25.46,25.49,25.43,25.43,113600.0,21.6484,21.6739,21.6229,21.6229,113600.0
2013-06-13 13:40:00,25.43,25.46,25.42,25.45,118800.0,21.6229,21.6484,21.6144,21.6399,118800.0
2013-06-13 13:50:00,25.45,25.48,25.45,25.47,96400.0,21.6399,21.6654,21.6399,21.6569,96400.0
2013-06-13 14:00:00,25.47,25.5,25.47,25.47,171800.0,21.6569,21.6824,21.6569,21.6569,171800.0
2013-06-13 14:10:00,25.48,25.51,25.46,25.5,217800.0,21.6654,21.6909,21.6484,21.6824,217800.0
2013-06-13 14:20:00,25.51,25.56,25.5,25.52,193600.0,21.6909,21.7334,21.6824,21.6994,193600.0
2013-06-13 14:30:00,25.52,25.55,25.5,25.52,131400.0,21.6994,21.7249,21.6824,21.6994,131400.0
2013-06-13 14:40:00,25.52,25.52,25.48,25.49,159400.0,21.6994,21.6994,21.6654,21.6739,159400.0
2013-06-13 14:50:00,25.48,25.5,25.46,25.48,163000.0,21.6654,21.6824,21.6484,21.6654,163000.0
2013-06-13 15:00:00,25.47,25.54,25.47,25.52,165200.0,21.6569,21.7164,21.6569,21.6994,165200.0
2013-06-13 15:10:00,25.52,25.55,25.5,25.5,176200.0,21.6994,21.7249,21.6824,21.6824,176200.0
2013-06-13 15:20:00,25.5,25.54,25.5,25.53,171200.0,21.6824,21.7164,21.6824,21.7079,171200.0
2013-06-13 15:30:00,25.52,25.55,25.5,25.55,266200.0,21.6994,21.7249,21.6824,21.7249,266200.0
2013-06-13 15:40:00,25.55,25.63,25.55,25.6,411400.0,21.7249,21.7929,21.7249,21.7674,411400.0
2013-06-13 15:50:00,25.6,25.62,25.59,25.6,1032400.0,21.7674,21.7844,21.7589,21.7674,1032400.0
2013-06-14 09:30:00,25.57,25.57,25.43,25.49,263000.0,21.7419,21.7419,21.6229,21.6739,263000.0
2013-06-14 09:40:00,25.48,25.49,25.4,25.4,156600.0,21.6654,21.6739,21.5974,21.5974,156600.0
2013-06-14 09:50:00,25.39,25.56,25.39,25.54,230000.0,21.5889,21.7334,21.5889,21.7164,230000.0
2013-06-14 10:00:00,25.54,25.59,25.5,25.53,158000.0,21.7164,21.7589,21.6824,21.7079,158000.0
2013-06-14 10:10:00,25.53,25.54,25.47,25.47,114000.0,21.7079,21.7164,21.6569,21.6569,114000.0
2013-06-14 10:20:00,25.47,25.5,25.38,25.39,76600.0,21.6569,21.6824,21.5804,21.5889,76600.0
2013-06-14 10:30:00,25.38,25.43,25.38,25.4,112200.0,21.5804,21.6229,21.5804,21.5974,112200.0
2013-06-14 10:40:00,25.41,25.41,25.33,25.35,113400.0,21.6059,21.6059,21.5378,21.5549,113400.0
2013-06-14 10:50:00,25.35,25.39,25.33,25.36,202400.0,21.5549,21.5889,21.5378,21.5634,202400.0
2013-06-14 11:00:00,25.36,25.36,25.29,25.31,93000.0,21.5634,21.5634,21.5038,21.5208,93000.0
2013-06-14 11:10:00,25.31,25.34,25.29,25.32,181400.0,21.5208,21.5463,21.5038,21.5293,181400.0
2013-06-14 11:20:00,25.32,25.36,25.32,25.32,106000.0,21.5293,21.5634,21.5293,21.5293,106000.0
2013-06-14 11:30:00,25.33,25.35,25.3,25.33,102800.0,21.5378,21.5549,21.5123,21.5378,102800.0
2013-06-14 11:40:00,25.32,25.33,25.25,25.26,107800.0,21.5293,21.5378,21.4698,21.4783,107800.0
2013-06-14 11:50:00,25.27,25.32,25.26,25.32,75800.0,21.4868,21.5293,21.4783,21.5293,75800.0
2013-06-14 12:00:00,25.31,25.33,25.29,25.31,90800.0,21.5208,21.5378,21.5038,21.5208,90800.0
2013-06-14 12:10:00,25.31,25.31,25.28,25.29,73800.0,21.5208,21.5208,21.4953,21.5038,73800.0
2013-06-14 12:20:00,25.29,25.31,25.27,25.27,151200.0,21.5038,21.5208,21.4868,21.4868,151200.0
2013-06-14 12:30:00,25.27,25.33,25.25,25.31,156800.0,21.4868,21.5378,21.4698,21.5208,156800.0
2013-06-14 12:40:00,25.31,25.31,25.27,25.28,109400.0,21.5208,21.5208,21.4868,21.4953,109400.0
2013-06-14 12:50:00,25.28,25.29,25.22,25.24,134000.0,21.4953,21.5038,21.4443,21.4613,134000.0
2013-06-14 13:00:00,25.23,25.24,25.23,25.24,122000.0,21.4528,21.4613,21.4528,21.4613,122000.0
2013-06-14 13:10:00,25.24,25.26,25.19,25.19,151000.0,21.4613,21.4783,21.4188,21.4188,151000.0
2013-06-14 13:20:00,25.18,25.19,25.14,25.16,106600.0,21.4103,21.4188,21.3763,21.3933,106600.0
2013-06-14 13:30:00,25.16,25.17,25.14,25.15,127000.0,21.3933,21.4018,21.3763,21.3848,127000.0
2013-06-14 13:40:00,25.15,25.18,25.15,25.16,63600.0,21.3848,21.4103,21.3848,21.3933,63600.0
2013-06-14 13:50:00,25.16,25.17,25.13,25.16,135600.0,21.3933,21.4018,21.3678,21.3933,135600.0
2013-06-14 14:00:00,25.15,25.2,25.14,25.2,127800.0,21.3848,21.4273,21.3763,21.4273,127800.0
2013-06-14 14:10:00,25.2,25.2,25.17,25.2,115800.0,21.4273,21.4273,21.4018,21.4273,115800.0
2013-06-14 14:20:00,25.2,25.25,25.18,25.24,111600.0,21.4273,21.4698,21.4103,21.4613,111600.0
2013-06-14 14:30:00,25.24,25.24,25.22,25.24,124600.0,21.4613,21.4613,21.4443,21.4613,124600.0
2013-06-14 14:40:00,25.24,25.24,25.22,25.22,108400.0,21.4613,21.4613,21.4443,21.4443,108400.0
2013-06-14 14:50:00,25.22,25.24,25.2,25.2,140000.0,21.4443,21.4613,21.4273,21.4273,140000.0
2013-06-14 15:00:00,25.21,25.27,25.2,25.25,212200.0,21.4358,21.4868,21.4273,21.4698,212200.0
2013-06-14 15:10:00,25.25,25.29,25.25,25.28,137800.0,21.4698,21.5038,21.4698,21.4953,137800.0
2013-06-14 15:20:00,25.28,25.29,25.24,25.24,116200.0,21.4953,21.5038,21.4613,21.4613,116200.0
2013-06-14 15:30:00,25.25,25.27,25.23,25.24,149400.0,21.4698,21.4868,21.4528,21.4613,149400.0
2013-06-14 15:40:00,25.24,25.24,25.18,25.22,224600.0,21.4613,21.4613,21.4103,21.4443,224600.0
2013-06-14 15:50:00,25.22,25.23,25.21,25.21,380400.0,21.4443,21.4528,21.4358,21.4358,380400.0
2013-06-17 09:30:00,25.3,25.33,25.14,25.15,448400.0,21.5123,21.5378,21.3763,21.3848,448400.0
2013-06-17 09:40:00,25.16,25.18,25.02,25.03,545800.0,21.3933,21.4103,21.2743,21.2828,545800.0
2013-06-17 09:50:00,25.03,25.11,25.02,25.06,185800.0,21.2828,21.3508,21.2743,21.3083,185800.0
2013-06-17 10:00:00,25.06,25.12,25.06,25.1,163400.0,21.3083,21.3593,21.3083,21.3423,163400.0
2013-06-17 10:10:00,25.1,25.1,25.05,25.06,212400.0,21.3423,21.3423,21.2998,21.3083,212400.0
2013-06-17 10:20:00,25.07,25.1,25.03,25.08,197800.0,21.3168,21.3423,21.2828,21.3253,197800.0
2013-06-17 10:30:00,25.08,25.08,25.03,25.03,177800.0,21.3253,21.3253,21.2828,21.2828,177800.0
2013-06-17 10:40:00,25.03,25.03,24.93,24.98,261600.0,21.2828,21.2828,21.1977,21.2402,261600.0
2013-06-17 10:50:00,24.99,25.04,24.96,25.03,121000.0,21.2487,21.2913,21.2232,21.2828,121000.0
2013-06-17 11:00:00,25.04,25.11,25.03,25.11,164000.0,21.2913,21.3508,21.2828,21.3508,164000.0
2013-06-17 11:10:00,25.11,25.13,25.06,25.06,134800.0,21.3508,21.3678,21.3083,21.3083,134800.0
2013-06-17 11:20:00,25.06,25.07,25.04,25.05,140600.0,21.3083,21.3168,21.2913,21.2998,140600.0
2013-06-17 11:30:00,25.05,25.07,25.02,25.02,217000.0,21.2998,21.3168,21.2743,21.2743,217000.0
2013-06-17 11:40:00,25.02,25.03,24.95,24.99,407000.0,21.2743,21.2828,21.2147,21.2487,407000.0
2013-06-17 11:50:00,24.99,25.03,24.99,25.0,172200.0,21.2487,21.2828,21.2487,21.2573,172200.0
2013-06-17 12:00:00,25.0,25.03,25.0,25.03,91400.0,21.2573,21.2828,21.2573,21.2828,91400.0
2013-06-17 12:10:00,25.03,25.03,25.01,25.02,87200.0,21.2828,21.2828,21.2658,21.2743,87200.0
2013-06-17 12:20:00,25.03,25.04,25.02,25.03,113200.0,21.2828,21.2913,21.2743,21.2828,113200.0
2013-06-17 12:30:00,25.03,25.06,25.03,25.05,66600.0,21.2828,21.3083,21.2828,21.2998,66600.0
2013-06-17 12:40:00,25.06,25.11,25.05,25.1,105200.0,21.3083,21.3508,21.2998,21.3423,105200.0
2013-06-17 12:50:00,25.1,25.13,25.09,25.13,82400.0,21.3423,21.3678,21.3338,21.3678,82400.0
2013-06-17 13:00:00,25.13,25.13,25.04,25.04,135200.0,21.3678,21.3678,21.2913,21.2913,135200.0
2013-06-17 13:10:00,25.05,25.05,25.0,25.03,225600.0,21.2998,21.2998,21.2573,21.2828,225600.0
2013-06-17 13:20:00,25.04,25.1,25.03,25.04,210800.0,21.2913,21.3423,21.2828,21.2913,210800.0
2013-06-17 13:30:00,25.03,25.08,25.03,25.05,151800.0,21.2828,21.3253,21.2828,21.2998,151800.0
2013-06-17 13:40:00,25.05,25.05,25.02,25.02,116600.0,21.2998,21.2998,21.2743,21.2743,116600.0
2013-06-17 13:50:00,25.02,25.03,25.0,25.01,134600.0,21.2743,21.2828,21.2573,21.2658,134600.0
2013-06-17 14:00:00,25.02,25.03,24.95,24.96,209400.0,21.2743,21.2828,21.2147,21.2232,209400.0
2013-06-17 14:10:00,24.97,24.98,24.93,24.94,187600.0,21.2317,21.2402,21.1977,21.2062,187600.0
2013-06-17 14:20:00,24.94,24.96,24.89,24.92,420000.0,21.2062,21.2232,21.1637,21.1892,420000.0
2013-06-17 14:30:00,24.92,24.93,24.89,24.89,155200.0,21.1892,21.1977,21.1637,21.1637,155200.0
2013-06-17 14:40:00,24.9,24.9,24.79,24.79,213400.0,21.1722,21.1722,21.0787,21.0787,213400.0
2013-06-17 14:50:00,24.79,24.85,24.79,24.81,259600.0,21.0787,21.1297,21.0787,21.0957,259600.0
2013-06-17 15:00:00,24.81,24.82,24.79,24.8,228000.0,21.0957,21.1042,21.0787,21.0872,228000.0
2013-06-17 15:10:00,24.8,24.84,24.8,24.83,238200.0,21.0872,21.1212,21.0872,21.1127,238200.0
2013-06-17 15:20:00,24.83,24.83,24.77,24.78,375600.0,21.1127,21.1127,21.0617,21.0702,375600.0
2013-06-17 15:30:00,24.79,24.91,24.79,24.9,522800.0,21.0787,21.1807,21.0787,21.1722,522800.0
2013-06-17 15:40:00,24.9,24.92,24.88,24.9,371400.0,21.1722,21.1892,21.1552,21.1722,371400.0
2013-06-17 15:50:00,24.89,24.92,24.88,24.89,939200.0,21.1637,21.1892,21.1552,21.1637,939200.0
2013-06-18 09:30:00,24.86,24.93,24.82,24.88,232400.0,21.1382,21.1977,21.1042,21.1552,232400.0
2013-06-18 09:40:00,24.88,25.02,24.88,25.02,165000.0,21.1552,21.2743,21.1552,21.2743,165000.0
2013-06-18 09:50:00,25.01,25.06,24.98,25.06,142400.0,21.2658,21.3083,21.2402,21.3083,142400.0
2013-06-18 10:00:00,25.06,25.1,25.03,25.07,122600.0,21.3083,21.3423,21.2828,21.3168,122600.0
2013-06-18 10:10:00,25.07,25.09,25.02,25.08,114000.0,21.3168,21.3338,21.2743,21.3253,114000.0
2013-06-18 10:20:00,25.08,25.1,25.05,25.07,102400.0,21.3253,21.3423,21.2998,21.3168,102400.0
2013-06-18 10:30:00,25.07,25.11,25.07,25.11,133800.0,21.3168,21.3508,21.3168,21.3508,133800.0
2013-06-18 10:40:00,25.11,25.13,25.09,25.11,149600.0,21.3508,21.3678,21.3338,21.3508,149600.0
2013-06-18 10:50:00,25.1,25.14,25.08,25.12,108600.0,21.3423,21.3763,21.3253,21.3593,108600.0
2013-06-18 11:00:00,25.12,25.17,25.11,25.15,136800.0,21.3593,21.4018,21.3508,21.3848,136800.0
2013-06-18 11:10:00,25.15,25.15,25.11,25.11,112000.0,21.3848,21.3848,21.3508,21.3508,112000.0
2013-06-18 11:20:00,25.12,25.14,25.08,25.14,122600.0,21.3593,21.3763,21.3253,21.3763,122600.0
2013-06-18 11:30:00,25.14,25.17,25.13,25.14,130000.0,21.3763,21.4018,21.3678,21.3763,130000.0
2013-06-18 11:40:00,25.14,25.14,25.1,25.11,75600.0,21.3763,21.3763,21.3423,21.3508,75600.0
2013-06-18 11:50:00,25.11,25.11,25.07,25.08,115200.0,21.3508,21.3508,21.3168,21.3253,115200.0
2013-06-18 12:00:00,25.09,25.1,25.06,25.07,75400.0,21.3338,21.3423,21.3083,21.3168,75400.0
2013-06-18 12:10:00,25.07,25.11,25.07,25.09,86800.0,21.3168,21.3508,21.3168,21.3338,86800.0
2013-06-18 12:20:00,25.1,25.1,25.08,25.09,77600.0,21.3423,21.3423,21.3253,21.3338,77600.0
2013-06-18 12:30:00,25.09,25.11,25.08,25.11,66000.0,21.3338,21.3508,21.3253,21.3508,66000.0
2013-06-18 12:40:00,25.11,25.11,25.09,25.11,124800.0,21.3508,21.3508,21.3338,21.3508,124800.0
2013-06-18 12:50:00,25.1,25.14,25.1,25.14,143400.0,21.3423,21.3763,21.3423,21.3763,143400.0
2013-06-18 13:00:00,25.14,25.14,25.12,25.13,87600.0,21.3763,21.3763,21.3593,21.3678,87600.0
2013-06-18 13:10:00,25.13,25.14,25.11,25.12,99200.0,21.3678,21.3763,21.3508,21.3593,99200.0
2013-06-18 13:20:00,25.12,25.13,25.1,25.11,88400.0,21.3593,21.3678,21.3423,21.3508,88400.0
2013-06-18 13:30:00,25.11,25.14,25.1,25.13,105400.0,21.3508,21.3763,21.3423,21.3678,105400.0
2013-06-18 13:40:00,25.13,25.17,25.13,25.16,84200.0,21.3678,21.4018,21.3678,21.3933,84200.0
2013-06-18 13:50:00,25.16,25.18,25.16,25.17,90000.0,21.3933,21.4103,21.3933,21.4018,90000.0
2013-06-18 14:00:00,25.18,25.18,25.14,25.16,156000.0,21.4103,21.4103,21.3763,21.3933,156000.0
2013-06-18 14:10:00,25.15,25.17,25.15,25.15,95600.0,21.3848,21.4018,21.3848,21.3848,95600.0
2013-06-18 14:20:00,25.15,25.17,25.15,25.16,117800.0,21.3848,21.4018,21.3848,21.3933,117800.0
2013-06-18 14:30:00,25.17,25.17,25.16,25.16,112200.0,21.4018,21.4018,21.3933,21.3933,112200.0
2013-06-18 14:40:00,25.17,25.22,25.16,25.2,114000.0,21.4018,21.4443,21.3933,21.4273,114000.0
2013-06-18 14:50:00,25.2,25.23,25.18,25.23,125400.0,21.4273,21.4528,21.4103,21.4528,125400.0
2013-06-18 15:00:00,25.23,25.25,25.22,25.25,173200.0,21.4528,21.4698,21.4443,21.4698,173200.0
2013-06-18 15:10:00,25.25,25.26,25.22,25.25,128200.0,21.4698,21.4783,21.4443,21.4698,128200.0
2013-06-18 15:20:00,25.25,25.27,25.25,25.27,175000.0,21.4698,21.4868,21.4698,21.4868,175000.0
2013-06-18 15:30:00,25.28,25.28,25.24,25.24,177000.0,21.4953,21.4953,21.4613,21.4613,177000.0
2013-06-18 15:40:00,25.24,25.31,25.24,25.28,576200.0,21.4613,21.5208,21.4613,21.4953,576200.0
2013-06-18 15:50:00,25.28,25.29,25.24,25.27,1207000.0,21.4953,21.5038,21.4613,21.4868,1207000.0
2013-06-19 09:30:00,25.35,25.43,25.23,25.39,272600.0,21.5549,21.6229,21.4528,21.5889,272600.0
2013-06-19 09:40:00,25.39,25.42,25.33,25.33,187400.0,21.5889,21.6144,21.5378,21.5378,187400.0
2013-06-19 09:50:00,25.33,25.41,25.31,25.41,220800.0,21.5378,21.6059,21.5208,21.6059,220800.0
2013-06-19 10:00:00,25.41,25.41,25.35,25.37,93800.0,21.6059,21.6059,21.5549,21.5719,93800.0
2013-06-19 10:10:00,25.37,25.41,25.35,25.41,119400.0,21.5719,21.6059,21.5549,21.6059,119400.0
2013-06-19 10:20:00,25.41,25.42,25.37,25.38,59200.0,21.6059,21.6144,21.5719,21.5804,59200.0
2013-06-19 10:30:00,25.38,25.39,25.34,25.37,85600.0,21.5804,21.5889,21.5463,21.5719,85600.0
2013-06-19 10:40:00,25.36,25.36,25.29,25.32,72000.0,21.5634,21.5634,21.5038,21.5293,72000.0
2013-06-19 10:50:00,25.32,25.32,25.28,25.3,63200.0,21.5293,21.5293,21.4953,21.5123,63200.0
2013-06-19 11:00:00,25.3,25.3,25.25,25.29,67200.0,21.5123,21.5123,21.4698,21.5038,67200.0
2013-06-19 11:10:00,25.29,25.35,25.29,25.34,56400.0,21.5038,21.5549,21.5038,21.5463,56400.0
2013-06-19 11:20:00,25.35,25.36,25.33,25.36,44000.0,21.5549,21.5634,21.5378,21.5634,44000.0
2013-06-19 11:30:00,25.35,25.37,25.34,25.35,104000.0,21.5549,21.5719,21.5463,21.5549,104000.0
2013-06-19 11:40:00,25.35,25.36,25.3,25.33,79000.0,21.5549,21.5634,21.5123,21.5378,79000.0
2013-06-19 11:50:00,25.33,25.33,25.27,25.27,80800.0,21.5378,21.5378,21.4868,21.4868,80800.0
2013-06-19 12:00:00,25.27,25.29,25.25,25.29,62400.0,21.4868,21.5038,21.4698,21.5038,62400.0
2013-06-19 12:10:00,25.28,25.29,25.23,25.23,44200.0,21.4953,21.5038,21.4528,21.4528,44200.0
2013-06-19 12:20:00,25.23,25.24,25.22,25.23,75000.0,21.4528,21.4613,21.4443,21.4528,75000.0
2013-06-19 12:30:00,25.23,25.23,25.2,25.21,60400.0,21.4528,21.4528,21.4273,21.4358,60400.0
2013-06-19 12:40:00,25.2,25.2,25.18,25.19,52200.0,21.4273,21.4273,21.4103,21.4188,52200.0
2013-06-19 12:50:00,25.18,25.19,25.17,25.18,53200.0,21.4103,21.4188,21.4018,21.4103,53200.0
2013-06-19 13:00:00,25.19,25.21,25.18,25.2,75200.0,21.4188,21.4358,21.4103,21.4273,75200.0
2013-06-19 13:10:00,25.21,25.23,25.2,25.22,51600.0,21.4358,21.4528,21.4273,21.4443,51600.0
2013-06-19 13:20:00,25.22,25.23,25.21,25.22,33200.0,21.4443,21.4528,21.4358,21.4443,33200.0
2013-06-19 13:30:00,25.22,25.22,25.18,25.18,51200.0,21.4443,21.4443,21.4103,21.4103,51200.0
2013-06-19 13:40:00,25.18,25.2,25.18,25.19,27200.0,21.4103,21.4273,21.4103,21.4188,27200.0
2013-06-19 13:50:00,25.19,25.21,25.19,25.21,38800.0,21.4188,21.4358,21.4188,21.4358,38800.0
2013-06-19 14:00:00,25.22,25.25,25.1,25.15,157800.0,21.4443,21.4698,21.3423,21.3848,157800.0
2013-06-19 14:10:00,25.15,25.23,25.11,25.18,104000.0,21.3848,21.4528,21.3508,21.4103,104000.0
2013-06-19 14:20:00,25.18,25.18,25.1,25.15,105000.0,21.4103,21.4103,21.3423,21.3848,105000.0
2013-06-19 14:30:00,25.14,25.17,25.08,25.13,168800.0,21.3763,21.4018,21.3253,21.3678,168800.0
2013-06-19 14:40:00,25.13,25.18,25.11,25.16,292000.0,21.3678,21.4103,21.3508,21.3933,292000.0
2013-06-19 14:50:00,25.15,25.17,25.0,25.04,227400.0,21.3848,21.4018,21.2573,21.2913,227400.0
2013-06-19 15:00:00,25.03,25.1,25.02,25.05,165800.0,21.2828,21.3423,21.2743,21.2998,165800.0
2013-06-19 15:10:00,25.06,25.09,25.0,25.01,207800.0,21.3083,21.3338,21.2573,21.2658,207800.0
2013-06-19 15:20:00,25.01,25.11,25.01,25.1,165600.0,21.2658,21.3508,21.2658,21.3423,165600.0
2013-06-19 15:30:00,25.1,25.12,25.07,25.11,232800.0,21.3423,21.3593,21.3168,21.3508,232800.0
2013-06-19 15:40:00,25.11,25.11,24.97,24.97,422800.0,21.3508,21.3508,21.2317,21.2317,422800.0
2013-06-19 15:50:00,24.97,24.98,24.92,24.92,810000.0,21.2317,21.2402,21.1892,21.1892,810000.0
2013-06-20 09:30:00,24.77,24.86,24.66,24.68,256000.0,21.0617,21.1382,20.9682,20.9852,256000.0
2013-06-20 09:40:00,24.68,24.8,24.66,24.8,112400.0,20.9852,21.0872,20.9682,21.0872,112400.0
2013-06-20 09:50:00,24.8,24.81,24.73,24.73,111600.0,21.0872,21.0957,21.0277,21.0277,111600.0
2013-06-20 10:00:00,24.73,24.76,24.68,24.74,138200.0,21.0277,21.0532,20.9852,21.0362,138200.0
2013-06-20 10:10:00,24.75,24.75,24.63,24.7,193400.0,21.0447,21.0447,20.9426,21.0022,193400.0
2013-06-20 10:20:00,24.7,24.77,24.7,24.71,172200.0,21.0022,21.0617,21.0022,21.0107,172200.0
2013-06-20 10:30:00,24.7,24.71,24.6,24.64,186600.0,21.0022,21.0107,20.9171,20.9511,186600.0
2013-06-20 10:40:00,24.65,24.72,24.64,24.72,96000.0,20.9596,21.0192,20.9511,21.0192,96000.0
2013-06-20 10:50:00,24.73,24.76,24.72,24.75,105600.0,21.0277,21.0532,21.0192,21.0447,105600.0
2013-06-20 11:00:00,24.73,24.74,24.64,24.65,126400.0,21.0277,21.0362,20.9511,20.9596,126400.0
2013-06-20 11:10:00,24.65,24.68,24.64,24.66,94600.0,20.9596,20.9852,20.9511,20.9682,94600.0
2013-06-20 11:20:00,24.66,24.73,24.66,24.73,89000.0,20.9682,21.0277,20.9682,21.0277,89000.0
2013-06-20 11:30:00,24.73,24.75,24.69,24.74,85600.0,21.0277,21.0447,20.9937,21.0362,85600.0
2013-06-20 11:40:00,24.74,24.74,24.68,24.71,81400.0,21.0362,21.0362,20.9852,21.0107,81400.0
2013-06-20 11:50:00,24.71,24.75,24.71,24.74,105200.0,21.0107,21.0447,21.0107,21.0362,105200.0
2013-06-20 12:00:00,24.74,24.76,24.74,24.75,88200.0,21.0362,21.0532,21.0362,21.0447,88200.0
2013-06-20 12:10:00,24.76,24.77,24.68,24.7,131400.0,21.0532,21.0617,20.9852,21.0022,131400.0
2013-06-20 12:20:00,24.7,24.72,24.68,24.69,100000.0,21.0022,21.0192,20.9852,20.9937,100000.0
2013-06-20 12:30:00,24.69,24.75,24.68,24.71,95600.0,20.9937,21.0447,20.9852,21.0107,95600.0
2013-06-20 12:40:00,24.71,24.71,24.68,24.7,59800.0,21.0107,21.0107,20.9852,21.0022,59800.0
2013-06-20 12:50:00,24.7,24.71,24.67,24.68,68800.0,21.0022,21.0107,20.9767,20.9852,68800.0
2013-06-20 13:00:00,24.68,24.71,24.67,24.71,73600.0,20.9852,21.0107,20.9767,21.0107,73600.0
2013-06-20 13:10:00,24.71,24.72,24.66,24.68,98600.0,21.0107,21.0192,20.9682,20.9852,98600.0
2013-06-20 13:20:00,24.67,24.68,24.65,24.68,58800.0,20.9767,20.9852,20.9596,20.9852,58800.0
2013-06-20 13:30:00,24.68,24.68,24.65,24.67,77200.0,20.9852,20.9852,20.9596,20.9767,77200.0
2013-06-20 13:40:00,24.67,24.72,24.66,24.69,122600.0,20.9767,21.0192,20.9682,20.9937,122600.0
2013-06-20 13:50:00,24.69,24.72,24.68,24.71,100800.0,20.9937,21.0192,20.9852,21.0107,100800.0
2013-06-20 14:00:00,24.71,24.74,24.67,24.7,129800.0,21.0107,21.0362,20.9767,21.0022,129800.0
2013-06-20 14:10:00,24.7,24.71,24.66,24.67,134200.0,21.0022,21.0107,20.9682,20.9767,134200.0
2013-06-20 14:20:00,24.67,24.67,24.59,24.6,202800.0,20.9767,20.9767,20.9086,20.9171,202800.0
2013-06-20 14:30:00,24.6,24.63,24.58,24.61,124800.0,20.9171,20.9426,20.9001,20.9256,124800.0
2013-06-20 14:40:00,24.61,24.63,24.59,24.59,102200.0,20.9256,20.9426,20.9086,20.9086,102200.0
2013-06-20 14:50:00,24.59,24.6,24.53,24.55,180200.0,20.9086,20.9171,20.8576,20.8746,180200.0
2013-06-20 15:00:00,24.55,24.61,24.53,24.61,164200.0,20.8746,20.9256,20.8576,20.9256,164200.0
2013-06-20 15:10:00,24.61,24.63,24.55,24.55,260400.0,20.9256,20.9426,20.8746,20.8746,260400.0
2013-06-20 15:20:00,24.55,24.57,24.52,24.55,198600.0,20.8746,20.8916,20.8491,20.8746,198600.0
2013-06-20 15:30:00,24.55,24.56,24.51,24.51,256400.0,20.8746,20.8831,20.8406,20.8406,256400.0
2013-06-20 15:40:00,24.51,24.52,24.46,24.47,384200.0,20.8406,20.8491,20.7981,20.8066,384200.0
2013-06-20 15:50:00,24.47,24.56,24.47,24.49,598400.0,20.8066,20.8831,20.8066,20.8236,598400.0
2013-06-21 09:30:00,24.71,24.77,24.68,24.74,1786400.0,21.0107,21.0617,20.9852,21.0362,1786400.0
2013-06-21 09:40:00,24.73,24.75,24.64,24.7,116400.0,21.0277,21.0447,20.9511,21.0022,116400.0
2013-06-21 09:50:00,24.69,24.7,24.64,24.67,110600.0,20.9937,21.0022,20.9511,20.9767,110600.0
2013-06-21 10:00:00,24.66,24.75,24.66,24.72,122600.0,20.9682,21.0447,20.9682,21.0192,122600.0
2013-06-21 10:10:00,24.71,24.72,24.64,24.66,97200.0,21.0107,21.0192,20.9511,20.9682,97200.0
2013-06-21 10:20:00,24.67,24.67,24.58,24.61,126400.0,20.9767,20.9767,20.9001,20.9256,126400.0
2013-06-21 10:30:00,24.61,24.61,24.57,24.6,78200.0,20.9256,20.9256,20.8916,20.9171,78200.0
2013-06-21 10:40:00,24.6,24.61,24.55,24.59,129600.0,20.9171,20.9256,20.8746,20.9086,129600.0
2013-06-21 10:50:00,24.59,24.6,24.54,24.6,273600.0,20.9086,20.9171,20.8661,20.9171,273600.0
2013-06-21 11:00:00,24.59,24.61,24.54,24.57,88400.0,20.9086,20.9256,20.8661,20.8916,88400.0
2013-06-21 11:10:00,24.58,24.59,24.5,24.59,109600.0,20.9001,20.9086,20.8321,20.9086,109600.0
2013-06-21 11:20:00,24.59,24.6,24.5,24.52,138600.0,20.9086,20.9171,20.8321,20.8491,138600.0
2013-06-21 11:30:00,24.51,24.58,24.47,24.53,148200.0,20.8406,20.9001,20.8066,20.8576,148200.0
2013-06-21 11:40:00,24.54,24.57,24.5,24.55,95400.0,20.8661,20.8916,20.8321,20.8746,95400.0
2013-06-21 11:50:00,24.56,24.58,24.52,24.56,98800.0,20.8831,20.9001,20.8491,20.8831,98800.0
2013-06-21 12:00:00,24.56,24.61,24.56,24.56,74800.0,20.8831,20.9256,20.8831,20.8831,74800.0
2013-06-21 12:10:00,24.56,24.57,24.49,24.5,101400.0,20.8831,20.8916,20.8236,20.8321,101400.0
2013-06-21 12:20:00,24.5,24.51,24.47,24.5,57800.0,20.8321,20.8406,20.8066,20.8321,57800.0
2013-06-21 12:30:00,24.5,24.52,24.47,24.5,61800.0,20.8321,20.8491,20.8066,20.8321,61800.0
2013-06-21 12:40:00,24.49,24.65,24.47,24.63,99200.0,20.8236,20.9596,20.8066,20.9426,99200.0
2013-06-21 12:50:00,24.63,24.66,24.59,24.66,76000.0,20.9426,20.9682,20.9086,20.9682,76000.0
2013-06-21 13:00:00,24.67,24.7,24.62,24.7,78000.0,20.9767,21.0022,20.9341,21.0022,78000.0
2013-06-21 13:10:00,24.71,24.74,24.7,24.72,166400.0,21.0107,21.0362,21.0022,21.0192,166400.0
2013-06-21 13:20:00,24.73,24.74,24.68,24.7,93400.0,21.0277,21.0362,20.9852,21.0022,93400.0
2013-06-21 13:30:00,24.69,24.77,24.68,24.77,93800.0,20.9937,21.0617,20.9852,21.0617,93800.0
2013-06-21 13:40:00,24.77,24.78,24.72,24.73,87000.0,21.0617,21.0702,21.0192,21.0277,87000.0
2013-06-21 13:50:00,24.73,24.75,24.67,24.69,77800.0,21.0277,21.0447,20.9767,20.9937,77800.0
2013-06-21 14:00:00,24.68,24.69,24.59,24.61,130000.0,20.9852,20.9937,20.9086,20.9256,130000.0
2013-06-21 14:10:00,24.61,24.72,24.61,24.71,102800.0,20.9256,21.0192,20.9256,21.0107,102800.0
2013-06-21 14:20:00,24.72,24.72,24.67,24.7,147800.0,21.0192,21.0192,20.9767,21.0022,147800.0
2013-06-21 14:30:00,24.7,24.75,24.66,24.73,138000.0,21.0022,21.0447,20.9682,21.0277,138000.0
2013-06-21 14:40:00,24.74,24.74,24.68,24.71,131800.0,21.0362,21.0362,20.9852,21.0107,131800.0
2013-06-21 14:50:00,24.71,24.75,24.69,24.74,132600.0,21.0107,21.0447,20.9937,21.0362,132600.0
2013-06-21 15:00:00,24.74,24.81,24.74,24.79,129400.0,21.0362,21.0957,21.0362,21.0787,129400.0
2013-06-21 15:10:00,24.79,24.84,24.79,24.79,143400.0,21.0787,21.1212,21.0787,21.0787,143400.0
2013-06-21 15:20:00,24.79,24.84,24.79,24.83,120000.0,21.0787,21.1212,21.0787,21.1127,120000.0
2013-06-21 15:30:00,24.84,24.84,24.77,24.78,198200.0,21.1212,21.1212,21.0617,21.0702,198200.0
2013-06-21 15:40:00,24.77,24.78,24.7,24.75,339800.0,21.0617,21.0702,21.0022,21.0447,339800.0
2013-06-21 15:50:00,24.75,24.78,24.73,24.75,746800.0,21.0447,21.0702,21.0277,21.0447,746800.0
2013-06-24 09:30:00,24.61,24.65,24.48,24.5,275000.0,20.9256,20.9596,20.8151,20.8321,275000.0
2013-06-24 09:40:00,24.48,24.5,24.45,24.49,195000.0,20.8151,20.8321,20.7896,20.8236,195000.0
2013-06-24 09:50:00,24.49,24.49,24.36,24.45,227800.0,20.8236,20.8236,20.7131,20.7896,227800.0
2013-06-24 10:00:00,24.43,24.5,24.38,24.5,146000.0,20.7726,20.8321,20.7301,20.8321,146000.0
2013-06-24 10:10:00,24.5,24.55,24.5,24.54,87000.0,20.8321,20.8746,20.8321,20.8661,87000.0
2013-06-24 10:20:00,24.54,24.54,24.45,24.45,110400.0,20.8661,20.8661,20.7896,20.7896,110400.0
2013-06-24 10:30:00,24.45,24.49,24.41,24.48,150800.0,20.7896,20.8236,20.7556,20.8151,150800.0
2013-06-24 10:40:00,24.48,24.52,24.45,24.47,154600.0,20.8151,20.8491,20.7896,20.8066,154600.0
2013-06-24 10:50:00,24.47,24.49,24.45,24.47,181400.0,20.8066,20.8236,20.7896,20.8066,181400.0
2013-06-24 11:00:00,24.48,24.52,24.47,24.52,258600.0,20.8151,20.8491,20.8066,20.8491,258600.0
2013-06-24 11:10:00,24.52,24.52,24.44,24.46,196800.0,20.8491,20.8491,20.7811,20.7981,196800.0
2013-06-24 11:20:00,24.46,24.47,24.39,24.45,194800.0,20.7981,20.8066,20.7386,20.7896,194800.0
2013-06-24 11:30:00,24.45,24.49,24.45,24.47,174800.0,20.7896,20.8236,20.7896,20.8066,174800.0
2013-06-24 11:40:00,24.47,24.49,24.44,24.46,119600.0,20.8066,20.8236,20.7811,20.7981,119600.0
2013-06-24 11:50:00,24.46,24.5,24.46,24.5,85400.0,20.7981,20.8321,20.7981,20.8321,85400.0
2013-06-24 12:00:00,24.5,24.52,24.43,24.44,119800.0,20.8321,20.8491,20.7726,20.7811,119800.0
2013-06-24 12:10:00,24.43,24.44,24.38,24.38,72200.0,20.7726,20.7811,20.7301,20.7301,72200.0
2013-06-24 12:20:00,24.38,24.43,24.36,24.41,99200.0,20.7301,20.7726,20.7131,20.7556,99200.0
2013-06-24 12:30:00,24.42,24.48,24.42,24.43,77600.0,20.7641,20.8151,20.7641,20.7726,77600.0
2013-06-24 12:40:00,24.43,24.45,24.41,24.42,59000.0,20.7726,20.7896,20.7556,20.7641,59000.0
2013-06-24 12:50:00,24.42,24.47,24.41,24.47,78600.0,20.7641,20.8066,20.7556,20.8066,78600.0
2013-06-24 13:00:00,24.46,24.47,24.42,24.42,96200.0,20.7981,20.8066,20.7641,20.7641,96200.0
2013-06-24 13:10:00,24.42,24.5,24.41,24.5,117000.0,20.7641,20.8321,20.7556,20.8321,117000.0
2013-06-24 13:20:00,24.5,24.5,24.46,24.5,91600.0,20.8321,20.8321,20.7981,20.8321,91600.0
2013-06-24 13:30:00,24.5,24.52,24.47,24.49,106800.0,20.8321,20.8491,20.8066,20.8236,106800.0
2013-06-24 13:40:00,24.49,24.52,24.48,24.49,109200.0,20.8236,20.8491,20.8151,20.8236,109200.0
2013-06-24 13:50:00,24.49,24.5,24.46,24.49,84600.0,20.8236,20.8321,20.7981,20.8236,84600.0
2013-06-24 14:00:00,24.49,24.58,24.47,24.58,193400.0,20.8236,20.9001,20.8066,20.9001,193400.0
2013-06-24 14:10:00,24.57,24.61,24.57,24.58,141400.0,20.8916,20.9256,20.8916,20.9001,141400.0
2013-06-24 14:20:00,24.58,24.61,24.58,24.61,155000.0,20.9001,20.9256,20.9001,20.9256,155000.0
2013-06-24 14:30:00,24.61,24.65,24.61,24.65,110800.0,20.9256,20.9596,20.9256,20.9596,110800.0
2013-06-24 14:40:00,24.65,24.66,24.61,24.66,119000.0,20.9596,20.9682,20.9256,20.9682,119000.0
2013-06-24 14:50:00,24.66,24.68,24.57,24.58,128000.0,20.9682,20.9852,20.8916,20.9001,128000.0
2013-06-24 15:00:00,24.58,24.61,24.56,24.58,112800.0,20.9001,20.9256,20.8831,20.9001,112800.0
2013-06-24 15:10:00,24.58,24.6,24.48,24.48,215600.0,20.9001,20.9171,20.8151,20.8151,215600.0
2013-06-24 15:20:00,24.49,24.54,24.48,24.52,232200.0,20.8236,20.8661,20.8151,20.8491,232200.0
2013-06-24 15:30:00,24.53,24.56,24.51,24.55,177000.0,20.8576,20.8831,20.8406,20.8746,177000.0
2013-06-24 15:40:00,24.55,24.56,24.49,24.5,413800.0,20.8746,20.8831,20.8236,20.8321,413800.0
2013-06-24 15:50:00,24.5,24.53,24.43,24.43,586400.0,20.8321,20.8576,20.7726,20.7726,586400.0
2013-06-25 09:30:00,24.54,24.59,24.43,24.48,248800.0,20.8661,20.9086,20.7726,20.8151,248800.0
2013-06-25 09:40:00,24.48,24.55,24.47,24.5,223800.0,20.8151,20.8746,20.8066,20.8321,223800.0
2013-06-25 09:50:00,24.5,24.52,24.43,24.5,114200.0,20.8321,20.8491,20.7726,20.8321,114200.0
2013-06-25 10:00:00,24.49,24.54,24.44,24.53,160000.0,20.8236,20.8661,20.7811,20.8576,160000.0
2013-06-25 10:10:00,24.52,24.52,24.39,24.4,276600.0,20.8491,20.8491,20.7386,20.7471,276600.0
2013-06-25 10:20:00,24.4,24.58,24.4,24.57,145200.0,20.7471,20.9001,20.7471,20.8916,145200.0
2013-06-25 10:30:00,24.58,24.58,24.47,24.52,189400.0,20.9001,20.9001,20.8066,20.8491,189400.0
2013-06-25 10:40:00,24.52,24.56,24.5,24.56,166800.0,20.8491,20.8831,20.8321,20.8831,166800.0
2013-06-25 10:50:00,24.56,24.58,24.55,24.55,113600.0,20.8831,20.9001,20.8746,20.8746,113600.0
2013-06-25 11:00:00,24.55,24.59,24.52,24.58,169600.0,20.8746,20.9086,20.8491,20.9001,169600.0
2013-06-25 11:10:00,24.58,24.58,24.54,24.54,106600.0,20.9001,20.9001,20.8661,20.8661,106600.0
2013-06-25 11:20:00,24.54,24.56,24.52,24.54,102400.0,20.8661,20.8831,20.8491,20.8661,102400.0
2013-06-25 11:30:00,24.54,24.59,24.54,24.58,131600.0,20.8661,20.9086,20.8661,20.9001,131600.0
2013-06-25 11:40:00,24.58,24.6,24.53,24.54,196200.0,20.9001,20.9171,20.8576,20.8661,196200.0
2013-06-25 11:50:00,24.54,24.6,24.54,24.58,149200.0,20.8661,20.9171,20.8661,20.9001,149200.0
2013-06-25 12:00:00,24.58,24.58,24.55,24.55,96000.0,20.9001,20.9001,20.8746,20.8746,96000.0
2013-06-25 12:10:00,24.55,24.57,24.55,24.57,76400.0,20.8746,20.8916,20.8746,20.8916,76400.0
2013-06-25 12:20:00,24.58,24.58,24.53,24.56,156000.0,20.9001,20.9001,20.8576,20.8831,156000.0
2013-06-25 12:30:00,24.56,24.6,24.56,24.58,129000.0,20.8831,20.9171,20.8831,20.9001,129000.0
2013-06-25 12:40:00,24.58,24.64,24.58,24.64,183200.0,20.9001,20.9511,20.9001,20.9511,183200.0
2013-06-25 12:50:00,24.64,24.68,24.63,24.65,178000.0,20.9511,20.9852,20.9426,20.9596,178000.0
2013-06-25 13:00:00,24.65,24.71,24.65,24.65,117000.0,20.9596,21.0107,20.9596,20.9596,117000.0
2013-06-25 13:10:00,24.65,24.65,24.6,24.6,121800.0,20.9596,20.9596,20.9171,20.9171,121800.0
2013-06-25 13:20:00,24.6,24.63,24.58,24.63,96200.0,20.9171,20.9426,20.9001,20.9426,96200.0
2013-06-25 13:30:00,24.63,24.68,24.62,24.66,143400.0,20.9426,20.9852,20.9341,20.9682,143400.0
2013-06-25 13:40:00,24.66,24.7,24.65,24.69,123400.0,20.9682,21.0022,20.9596,20.9937,123400.0
2013-06-25 13:50:00,24.69,24.69,24.66,24.66,117000.0,20.9937,20.9937,20.9682,20.9682,117000.0
2013-06-25 14:00:00,24.66,24.73,24.66,24.72,378800.0,20.9682,21.0277,20.9682,21.0192,378800.0
2013-06-25 14:10:00,24.71,24.78,24.71,24.76,230600.0,21.0107,21.0702,21.0107,21.0532,230600.0
2013-06-25 14:20:00,24.75,24.76,24.68,24.69,193000.0,21.0447,21.0532,20.9852,20.9937,193000.0
2013-06-25 14:30:00,24.69,24.73,24.67,24.7,191800.0,20.9937,21.0277,20.9767,21.0022,191800.0
2013-06-25 14:40:00,24.7,24.72,24.67,24.67,175400.0,21.0022,21.0192,20.9767,20.9767,175400.0
2013-06-25 14:50:00,24.68,24.69,24.65,24.65,235600.0,20.9852,20.9937,20.9596,20.9596,235600.0
2013-06-25 15:00:00,24.65,24.68,24.64,24.68,200800.0,20.9596,20.9852,20.9511,20.9852,200800.0
2013-06-25 15:10:00,24.68,24.71,24.68,24.68,167200.0,20.9852,21.0107,20.9852,20.9852,167200.0
2013-06-25 15:20:00,24.68,24.73,24.67,24.72,187800.0,20.9852,21.0277,20.9767,21.0192,187800.0
2013-06-25 15:30:00,24.72,24.75,24.71,24.74,240400.0,21.0192,21.0447,21.0107,21.0362,240400.0
2013-06-25 15:40:00,24.74,24.75,24.66,24.67,325800.0,21.0362,21.0447,20.9682,20.9767,325800.0
2013-06-25 15:50:00,24.67,24.69,24.63,24.63,742200.0,20.9767,20.9937,20.9426,20.9426,742200.0
2013-06-26 09:30:00,24.84,24.9,24.78,24.83,241800.0,21.1212,21.1722,21.0702,21.1127,241800.0
2013-06-26 09:40:00,24.83,24.95,24.82,24.88,125200.0,21.1127,21.2147,21.1042,21.1552,125200.0
2013-06-26 09:50:00,24.88,24.95,24.88,24.9,67200.0,21.1552,21.2147,21.1552,21.1722,67200.0
2013-06-26 10:00:00,24.9,24.93,24.86,24.89,143800.0,21.1722,21.1977,21.1382,21.1637,143800.0
2013-06-26 10:10:00,24.88,24.93,24.86,24.86,104000.0,21.1552,21.1977,21.1382,21.1382,104000.0
2013-06-26 10:20:00,24.85,24.89,24.84,24.85,78600.0,21.1297,21.1637,21.1212,21.1297,78600.0
2013-06-26 10:30:00,24.85,24.89,24.84,24.89,74000.0,21.1297,21.1637,21.1212,21.1637,74000.0
2013-06-26 10:40:00,24.89,24.89,24.82,24.84,94000.0,21.1637,21.1637,21.1042,21.1212,94000.0
2013-06-26 10:50:00,24.83,24.83,24.74,24.76,110600.0,21.1127,21.1127,21.0362,21.0532,110600.0
2013-06-26 11:00:00,24.76,24.76,24.72,24.72,60000.0,21.0532,21.0532,21.0192,21.0192,60000.0
2013-06-26 11:10:00,24.72,24.76,24.7,24.73,93000.0,21.0192,21.0532,21.0022,21.0277,93000.0
2013-06-26 11:20:00,24.74,24.74,24.7,24.72,85800.0,21.0362,21.0362,21.0022,21.0192,85800.0
2013-06-26 11:30:00,24.72,24.74,24.68,24.72,98000.0,21.0192,21.0362,20.9852,21.0192,98000.0
2013-06-26 11:40:00,24.72,24.73,24.7,24.73,56200.0,21.0192,21.0277,21.0022,21.0277,56200.0
2013-06-26 11:50:00,24.73,24.74,24.7,24.7,56600.0,21.0277,21.0362,21.0022,21.0022,56600.0
2013-06-26 12:00:00,24.7,24.78,24.7,24.75,48600.0,21.0022,21.0702,21.0022,21.0447,48600.0
2013-06-26 12:10:00,24.75,24.81,24.75,24.81,45400.0,21.0447,21.0957,21.0447,21.0957,45400.0
2013-06-26 12:20:00,24.8,24.82,24.78,24.82,34400.0,21.0872,21.1042,21.0702,21.1042,34400.0
2013-06-26 12:30:00,24.82,24.82,24.77,24.78,60000.0,21.1042,21.1042,21.0617,21.0702,60000.0
2013-06-26 12:40:00,24.77,24.79,24.75,24.75,46000.0,21.0617,21.0787,21.0447,21.0447,46000.0
2013-06-26 12:50:00,24.75,24.77,24.74,24.75,36600.0,21.0447,21.0617,21.0362,21.0447,36600.0
2013-06-26 13:00:00,24.75,24.78,24.74,24.77,54400.0,21.0447,21.0702,21.0362,21.0617,54400.0
2013-06-26 13:10:00,24.77,24.79,24.77,24.79,44600.0,21.0617,21.0787,21.0617,21.0787,44600.0
2013-06-26 13:20:00,24.79,24.8,24.77,24.8,41600.0,21.0787,21.0872,21.0617,21.0872,41600.0
2013-06-26 13:30:00,24.81,24.82,24.79,24.79,49800.0,21.0957,21.1042,21.0787,21.0787,49800.0
2013-06-26 13:40:00,24.79,24.79,24.75,24.76,81400.0,21.0787,21.0787,21.0447,21.0532,81400.0
2013-06-26 13:50:00,24.77,24.79,24.74,24.78,127400.0,21.0617,21.0787,21.0362,21.0702,127400.0
2013-06-26 14:00:00,24.77,24.79,24.74,24.75,95200.0,21.0617,21.0787,21.0362,21.0447,95200.0
2013-06-26 14:10:00,24.75,24.79,24.74,24.78,52600.0,21.0447,21.0787,21.0362,21.0702,52600.0
2013-06-26 14:20:00,24.79,24.81,24.78,24.81,63600.0,21.0787,21.0957,21.0702,21.0957,63600.0
2013-06-26 14:30:00,24.81,24.81,24.77,24.79,96200.0,21.0957,21.0957,21.0617,21.0787,96200.0
2013-06-26 14:40:00,24.79,24.8,24.78,24.78,96800.0,21.0787,21.0872,21.0702,21.0702,96800.0
2013-06-26 14:50:00,24.78,24.78,24.75,24.76,110800.0,21.0702,21.0702,21.0447,21.0532,110800.0
2013-06-26 15:00:00,24.77,24.82,24.77,24.82,103800.0,21.0617,21.1042,21.0617,21.1042,103800.0
2013-06-26 15:10:00,24.82,24.85,24.81,24.84,72600.0,21.1042,21.1297,21.0957,21.1212,72600.0
2013-06-26 15:20:00,24.84,24.85,24.81,24.83,121000.0,21.1212,21.1297,21.0957,21.1127,121000.0
2013-06-26 15:30:00,24.83,24.84,24.8,24.84,134200.0,21.1127,21.1212,21.0872,21.1212,134200.0
2013-06-26 15:40:00,24.84,24.85,24.79,24.81,264000.0,21.1212,21.1297,21.0787,21.0957,264000.0
2013-06-26 15:50:00,24.81,24.82,24.75,24.78,567000.0,21.0957,21.1042,21.0447,21.0702,567000.0
2013-06-27 09:30:00,24.88,24.98,24.86,24.96,170600.0,21.1552,21.2402,21.1382,21.2232,170600.0
2013-06-27 09:40:00,24.95,25.0,24.92,24.99,121200.0,21.2147,21.2573,21.1892,21.2487,121200.0
2013-06-27 09:50:00,24.99,25.05,24.98,25.03,149800.0,21.2487,21.2998,21.2402,21.2828,149800.0
2013-06-27 10:00:00,25.03,25.07,24.98,25.04,306000.0,21.2828,21.3168,21.2402,21.2913,306000.0
2013-06-27 10:10:00,25.03,25.09,25.02,25.06,152800.0,21.2828,21.3338,21.2743,21.3083,152800.0
2013-06-27 10:20:00,25.06,25.18,25.06,25.18,180400.0,21.3083,21.4103,21.3083,21.4103,180400.0
2013-06-27 10:30:00,25.18,25.23,25.13,25.14,112200.0,21.4103,21.4528,21.3678,21.3763,112200.0
2013-06-27 10:40:00,25.14,25.18,25.14,25.18,183200.0,21.3763,21.4103,21.3763,21.4103,183200.0
2013-06-27 10:50:00,25.18,25.22,25.17,25.2,126000.0,21.4103,21.4443,21.4018,21.4273,126000.0
2013-06-27 11:00:00,25.2,25.24,25.19,25.2,125200.0,21.4273,21.4613,21.4188,21.4273,125200.0
2013-06-27 11:10:00,25.2,25.21,25.14,25.16,152000.0,21.4273,21.4358,21.3763,21.3933,152000.0
2013-06-27 11:20:00,25.16,25.16,25.09,25.09,109800.0,21.3933,21.3933,21.3338,21.3338,109800.0
2013-06-27 11:30:00,25.09,25.09,25.06,25.08,156200.0,21.3338,21.3338,21.3083,21.3253,156200.0
2013-06-27 11:40:00,25.08,25.09,25.06,25.07,105800.0,21.3253,21.3338,21.3083,21.3168,105800.0
2013-06-27 11:50:00,25.07,25.11,25.07,25.08,102200.0,21.3168,21.3508,21.3168,21.3253,102200.0
2013-06-27 12:00:00,25.08,25.09,24.98,24.99,166800.0,21.3253,21.3338,21.2402,21.2487,166800.0
2013-06-27 12:10:00,24.99,25.04,24.99,25.03,97400.0,21.2487,21.2913,21.2487,21.2828,97400.0
2013-06-27 12:20:00,25.03,25.03,24.97,25.0,164200.0,21.2828,21.2828,21.2317,21.2573,164200.0
2013-06-27 12:30:00,25.0,25.04,25.0,25.04,71000.0,21.2573,21.2913,21.2573,21.2913,71000.0
2013-06-27 12:40:00,25.04,25.06,25.0,25.0,55800.0,21.2913,21.3083,21.2573,21.2573,55800.0
2013-06-27 12:50:00,25.0,25.06,25.0,25.05,48600.0,21.2573,21.3083,21.2573,21.2998,48600.0
2013-06-27 13:00:00,25.05,25.1,25.04,25.09,68800.0,21.2998,21.3423,21.2913,21.3338,68800.0
2013-06-27 13:10:00,25.09,25.1,25.04,25.04,120400.0,21.3338,21.3423,21.2913,21.2913,120400.0
2013-06-27 13:20:00,25.04,25.04,25.02,25.04,85400.0,21.2913,21.2913,21.2743,21.2913,85400.0
2013-06-27 13:30:00,25.04,25.09,25.04,25.06,70800.0,21.2913,21.3338,21.2913,21.3083,70800.0
2013-06-27 13:40:00,25.07,25.09,25.05,25.09,77200.0,21.3168,21.3338,21.2998,21.3338,77200.0
2013-06-27 13:50:00,25.09,25.09,25.05,25.05,169400.0,21.3338,21.3338,21.2998,21.2998,169400.0
2013-06-27 14:00:00,25.06,25.06,24.97,24.98,194000.0,21.3083,21.3083,21.2317,21.2402,194000.0
2013-06-27 14:10:00,24.98,25.03,24.96,25.03,82800.0,21.2402,21.2828,21.2232,21.2828,82800.0
2013-06-27 14:20:00,25.04,25.06,25.0,25.05,76800.0,21.2913,21.3083,21.2573,21.2998,76800.0
2013-06-27 14:30:00,25.05,25.07,25.01,25.01,113000.0,21.2998,21.3168,21.2658,21.2658,113000.0
2013-06-27 14:40:00,25.01,25.03,24.99,25.03,204400.0,21.2658,21.2828,21.2487,21.2828,204400.0
2013-06-27 14:50:00,25.02,25.05,25.02,25.04,73200.0,21.2743,21.2998,21.2743,21.2913,73200.0
2013-06-27 15:00:00,25.04,25.05,24.99,25.0,194000.0,21.2913,21.2998,21.2487,21.2573,194000.0
2013-06-27 15:10:00,25.0,25.05,25.0,25.05,88200.0,21.2573,21.2998,21.2573,21.2998,88200.0
2013-06-27 15:20:00,25.05,25.1,25.05,25.1,103800.0,21.2998,21.3423,21.2998,21.3423,103800.0
2013-06-27 15:30:00,25.1,25.1,25.03,25.04,156400.0,21.3423,21.3423,21.2828,21.2913,156400.0
2013-06-27 15:40:00,25.04,25.04,25.0,25.04,218600.0,21.2913,21.2913,21.2573,21.2913,218600.0
2013-06-27 15:50:00,25.03,25.07,25.03,25.07,375200.0,21.2828,21.3168,21.2828,21.3168,375200.0
2013-06-28 09:30:00,25.04,25.1,24.95,25.09,140400.0,21.2913,21.3423,21.2147,21.3338,140400.0
2013-06-28 09:40:00,25.08,25.11,25.04,25.05,107000.0,21.3253,21.3508,21.2913,21.2998,107000.0
2013-06-28 09:50:00,25.05,25.09,25.04,25.06,57800.0,21.2998,21.3338,21.2913,21.3083,57800.0
2013-06-28 10:00:00,25.06,25.08,24.98,25.06,177200.0,21.3083,21.3253,21.2402,21.3083,177200.0
2013-06-28 10:10:00,25.05,25.1,25.03,25.09,70200.0,21.2998,21.3423,21.2828,21.3338,70200.0
2013-06-28 10:20:00,25.09,25.14,25.08,25.14,71400.0,21.3338,21.3763,21.3253,21.3763,71400.0
2013-06-28 10:30:00,25.14,25.16,25.11,25.14,184800.0,21.3763,21.3933,21.3508,21.3763,184800.0
2013-06-28 10:40:00,25.14,25.17,25.12,25.17,134800.0,21.3763,21.4018,21.3593,21.4018,134800.0
2013-06-28 10:50:00,25.17,25.2,25.16,25.18,84200.0,21.4018,21.4273,21.3933,21.4103,84200.0
2013-06-28 11:00:00,25.17,25.21,25.15,25.2,84600.0,21.4018,21.4358,21.3848,21.4273,84600.0
2013-06-28 11:10:00,25.21,25.25,25.21,25.24,98200.0,21.4358,21.4698,21.4358,21.4613,98200.0
2013-06-28 11:20:00,25.24,25.25,25.2,25.2,106000.0,21.4613,21.4698,21.4273,21.4273,106000.0
2013-06-28 11:30:00,25.2,25.24,25.2,25.24,273800.0,21.4273,21.4613,21.4273,21.4613,273800.0
2013-06-28 11:40:00,25.24,25.27,25.2,25.27,126000.0,21.4613,21.4868,21.4273,21.4868,126000.0
2013-06-28 11:50:00,25.27,25.27,25.23,25.25,135400.0,21.4868,21.4868,21.4528,21.4698,135400.0
2013-06-28 12:00:00,25.24,25.24,25.22,25.22,116200.0,21.4613,21.4613,21.4443,21.4443,116200.0
2013-06-28 12:10:00,25.23,25.25,25.21,25.22,108400.0,21.4528,21.4698,21.4358,21.4443,108400.0
2013-06-28 12:20:00,25.23,25.25,25.2,25.25,262000.0,21.4528,21.4698,21.4273,21.4698,262000.0
2013-06-28 12:30:00,25.24,25.26,25.24,25.25,292600.0,21.4613,21.4783,21.4613,21.4698,292600.0
2013-06-28 12:40:00,25.25,25.25,25.23,25.24,87400.0,21.4698,21.4698,21.4528,21.4613,87400.0
2013-06-28 12:50:00,25.23,25.25,25.22,25.23,57400.0,21.4528,21.4698,21.4443,21.4528,57400.0
2013-06-28 13:00:00,25.23,25.25,25.21,25.25,84400.0,21.4528,21.4698,21.4358,21.4698,84400.0
2013-06-28 13:10:00,25.25,25.26,25.24,25.24,168200.0,21.4698,21.4783,21.4613,21.4613,168200.0
2013-06-28 13:20:00,25.24,25.25,25.22,25.23,54400.0,21.4613,21.4698,21.4443,21.4528,54400.0
2013-06-28 13:30:00,25.23,25.24,25.21,25.21,43000.0,21.4528,21.4613,21.4358,21.4358,43000.0
2013-06-28 13:40:00,25.2,25.23,25.19,25.22,67000.0,21.4273,21.4528,21.4188,21.4443,67000.0
2013-06-28 13:50:00,25.21,25.23,25.21,25.22,74000.0,21.4358,21.4528,21.4358,21.4443,74000.0
2013-06-28 14:00:00,25.23,25.25,25.22,25.24,81800.0,21.4528,21.4698,21.4443,21.4613,81800.0
2013-06-28 14:10:00,25.25,25.25,25.23,25.23,85600.0,21.4698,21.4698,21.4528,21.4528,85600.0
2013-06-28 14:20:00,25.23,25.25,25.22,25.24,79200.0,21.4528,21.4698,21.4443,21.4613,79200.0
2013-06-28 14:30:00,25.24,25.25,25.23,25.23,108200.0,21.4613,21.4698,21.4528,21.4528,108200.0
2013-06-28 14:40:00,25.23,25.24,25.21,25.24,204200.0,21.4528,21.4613,21.4358,21.4613,204200.0
2013-06-28 14:50:00,25.24,25.24,25.2,25.22,190600.0,21.4613,21.4613,21.4273,21.4443,190600.0
2013-06-28 15:00:00,25.23,25.23,25.17,25.18,212600.0,21.4528,21.4528,21.4018,21.4103,212600.0
2013-06-28 15:10:00,25.18,25.19,25.16,25.18,127800.0,21.4103,21.4188,21.3933,21.4103,127800.0
2013-06-28 15:20:00,25.18,25.22,25.18,25.2,182600.0,21.4103,21.4443,21.4103,21.4273,182600.0
2013-06-28 15:30:00,25.21,25.23,25.2,25.21,263600.0,21.4358,21.4528,21.4273,21.4358,263600.0
2013-06-28 15:40:00,25.21,25.21,25.14,25.14,493400.0,21.4358,21.4358,21.3763,21.3763,493400.0
2013-06-28 15:50:00,25.15,25.15,25.03,25.03,1153800.0,21.3848,21.3848,21.2828,21.2828,1153800.0
2013-07-01 09:30:00,25.22,25.34,25.18,25.3,252000.0,21.4443,21.5463,21.4103,21.5123,252000.0
2013-07-01 09:40:00,25.31,25.35,25.28,25.35,132400.0,21.5208,21.5549,21.4953,21.5549,132400.0
2013-07-01 09:50:00,25.34,25.39,25.33,25.37,129200.0,21.5463,21.5889,21.5378,21.5719,129200.0
2013-07-01 10:00:00,25.38,25.47,25.36,25.43,173600.0,21.5804,21.6569,21.5634,21.6229,173600.0
2013-07-01 10:10:00,25.42,25.45,25.39,25.42,137000.0,21.6144,21.6399,21.5889,21.6144,137000.0
2013-07-01 10:20:00,25.42,25.42,25.37,25.39,171000.0,21.6144,21.6144,21.5719,21.5889,171000.0
2013-07-01 10:30:00,25.4,25.41,25.36,25.38,93000.0,21.5974,21.6059,21.5634,21.5804,93000.0
2013-07-01 10:40:00,25.38,25.39,25.35,25.36,100600.0,21.5804,21.5889,21.5549,21.5634,100600.0
2013-07-01 10:50:00,25.35,25.38,25.35,25.37,104800.0,21.5549,21.5804,21.5549,21.5719,104800.0
2013-07-01 11:00:00,25.37,25.38,25.35,25.38,79400.0,21.5719,21.5804,21.5549,21.5804,79400.0
2013-07-01 11:10:00,25.38,25.42,25.38,25.4,94000.0,21.5804,21.6144,21.5804,21.5974,94000.0
2013-07-01 11:20:00,25.4,25.42,25.37,25.38,138200.0,21.5974,21.6144,21.5719,21.5804,138200.0
2013-07-01 11:30:00,25.38,25.4,25.36,25.39,73000.0,21.5804,21.5974,21.5634,21.5889,73000.0
2013-07-01 11:40:00,25.39,25.41,25.38,25.39,129400.0,21.5889,21.6059,21.5804,21.5889,129400.0
2013-07-01 11:50:00,25.39,25.41,25.38,25.4,66600.0,21.5889,21.6059,21.5804,21.5974,66600.0
2013-07-01 12:00:00,25.4,25.41,25.38,25.39,52200.0,21.5974,21.6059,21.5804,21.5889,52200.0
2013-07-01 12:10:00,25.4,25.4,25.38,25.39,107000.0,21.5974,21.5974,21.5804,21.5889,107000.0
2013-07-01 12:20:00,25.39,25.39,25.33,25.35,96000.0,21.5889,21.5889,21.5378,21.5549,96000.0
2013-07-01 12:30:00,25.35,25.36,25.34,25.35,51600.0,21.5549,21.5634,21.5463,21.5549,51600.0
2013-07-01 12:40:00,25.36,25.36,25.34,25.36,143000.0,21.5634,21.5634,21.5463,21.5634,143000.0
2013-07-01 12:50:00,25.36,25.38,25.33,25.33,38800.0,21.5634,21.5804,21.5378,21.5378,38800.0
2013-07-01 13:00:00,25.33,25.34,25.3,25.31,101000.0,21.5378,21.5463,21.5123,21.5208,101000.0
2013-07-01 13:10:00,25.3,25.31,25.29,25.3,64000.0,21.5123,21.5208,21.5038,21.5123,64000.0
2013-07-01 13:20:00,25.3,25.3,25.28,25.29,61600.0,21.5123,21.5123,21.4953,21.5038,61600.0
2013-07-01 13:30:00,25.29,25.29,25.25,25.26,84000.0,21.5038,21.5038,21.4698,21.4783,84000.0
2013-07-01 13:40:00,25.26,25.26,25.23,25.23,108800.0,21.4783,21.4783,21.4528,21.4528,108800.0
2013-07-01 13:50:00,25.23,25.23,25.2,25.21,91600.0,21.4528,21.4528,21.4273,21.4358,91600.0
2013-07-01 14:00:00,25.21,25.29,25.2,25.27,100000.0,21.4358,21.5038,21.4273,21.4868,100000.0
2013-07-01 14:10:00,25.27,25.27,25.21,25.22,78800.0,21.4868,21.4868,21.4358,21.4443,78800.0
2013-07-01 14:20:00,25.22,25.25,25.21,25.25,67800.0,21.4443,21.4698,21.4358,21.4698,67800.0
2013-07-01 14:30:00,25.25,25.27,25.23,25.25,92400.0,21.4698,21.4868,21.4528,21.4698,92400.0
2013-07-01 14:40:00,25.25,25.3,25.25,25.29,82600.0,21.4698,21.5123,21.4698,21.5038,82600.0
2013-07-01 14:50:00,25.28,25.32,25.28,25.3,130800.0,21.4953,21.5293,21.4953,21.5123,130800.0
2013-07-01 15:00:00,25.31,25.34,25.3,25.33,93200.0,21.5208,21.5463,21.5123,21.5378,93200.0
2013-07-01 15:10:00,25.33,25.34,25.31,25.31,93800.0,21.5378,21.5463,21.5208,21.5208,93800.0
2013-07-01 15:20:00,25.31,25.32,25.28,25.29,130200.0,21.5208,21.5293,21.4953,21.5038,130200.0
2013-07-01 15:30:00,25.29,25.29,25.23,25.24,157000.0,21.5038,21.5038,21.4528,21.4613,157000.0
2013-07-01 15:40:00,25.24,25.24,25.22,25.22,259000.0,21.4613,21.4613,21.4443,21.4443,259000.0
2013-07-01 15:50:00,25.22,25.25,25.21,25.23,441200.0,21.4443,21.4698,21.4358,21.4528,441200.0
2013-07-02 09:30:00,25.23,25.36,25.19,25.33,202400.0,21.4528,21.5634,21.4188,21.5378,202400.0
2013-07-02 09:40:00,25.32,25.34,25.28,25.31,147600.0,21.5293,21.5463,21.4953,21.5208,147600.0
2013-07-02 09:50:00,25.31,25.33,25.25,25.32,107600.0,21.5208,21.5378,21.4698,21.5293,107600.0
2013-07-02 10:00:00,25.32,25.32,25.22,25.27,129400.0,21.5293,21.5293,21.4443,21.4868,129400.0
2013-07-02 10:10:00,25.27,25.3,25.25,25.26,133400.0,21.4868,21.5123,21.4698,21.4783,133400.0
2013-07-02 10:20:00,25.25,25.32,25.25,25.29,137200.0,21.4698,21.5293,21.4698,21.5038,137200.0
2013-07-02 10:30:00,25.3,25.3,25.25,25.29,177400.0,21.5123,21.5123,21.4698,21.5038,177400.0
2013-07-02 10:40:00,25.29,25.31,25.27,25.28,132600.0,21.5038,21.5208,21.4868,21.4953,132600.0
2013-07-02 10:50:00,25.28,25.29,25.25,25.28,166600.0,21.4953,21.5038,21.4698,21.4953,166600.0
2013-07-02 11:00:00,25.28,25.29,25.27,25.28,113200.0,21.4953,21.5038,21.4868,21.4953,113200.0
2013-07-02 11:10:00,25.28,25.29,25.25,25.29,117400.0,21.4953,21.5038,21.4698,21.5038,117400.0
2013-07-02 11:20:00,25.29,25.29,25.25,25.27,109000.0,21.5038,21.5038,21.4698,21.4868,109000.0
2013-07-02 11:30:00,25.28,25.29,25.27,25.28,79600.0,21.4953,21.5038,21.4868,21.4953,79600.0
2013-07-02 11:40:00,25.28,25.3,25.28,25.28,106000.0,21.4953,21.5123,21.4953,21.4953,106000.0
2013-07-02 11:50:00,25.28,25.29,25.27,25.28,65000.0,21.4953,21.5038,21.4868,21.4953,65000.0
2013-07-02 12:00:00,25.29,25.33,25.28,25.3,111600.0,21.5038,21.5378,21.4953,21.5123,111600.0
2013-07-02 12:10:00,25.3,25.3,25.25,25.28,106600.0,21.5123,21.5123,21.4698,21.4953,106600.0
2013-07-02 12:20:00,25.28,25.28,25.21,25.24,116000.0,21.4953,21.4953,21.4358,21.4613,116000.0
2013-07-02 12:30:00,25.23,25.27,25.22,25.27,88400.0,21.4528,21.4868,21.4443,21.4868,88400.0
2013-07-02 12:40:00,25.26,25.27,25.23,25.26,86800.0,21.4783,21.4868,21.4528,21.4783,86800.0
2013-07-02 12:50:00,25.26,25.31,25.26,25.3,89800.0,21.4783,21.5208,21.4783,21.5123,89800.0
2013-07-02 13:00:00,25.3,25.3,25.28,25.3,53600.0,21.5123,21.5123,21.4953,21.5123,53600.0
2013-07-02 13:10:00,25.3,25.3,25.25,25.27,72200.0,21.5123,21.5123,21.4698,21.4868,72200.0
2013-07-02 13:20:00,25.26,25.27,25.23,25.23,42000.0,21.4783,21.4868,21.4528,21.4528,42000.0
2013-07-02 13:30:00,25.23,25.25,25.18,25.19,88000.0,21.4528,21.4698,21.4103,21.4188,88000.0
2013-07-02 13:40:00,25.18,25.18,25.17,25.17,58800.0,21.4103,21.4103,21.4018,21.4018,58800.0
2013-07-02 13:50:00,25.17,25.2,25.17,25.19,70000.0,21.4018,21.4273,21.4018,21.4188,70000.0
2013-07-02 14:00:00,25.18,25.18,25.14,25.14,86400.0,21.4103,21.4103,21.3763,21.3763,86400.0
2013-07-02 14:10:00,25.15,25.15,25.09,25.1,94000.0,21.3848,21.3848,21.3338,21.3423,94000.0
2013-07-02 14:20:00,25.1,25.1,25.03,25.06,131000.0,21.3423,21.3423,21.2828,21.3083,131000.0
2013-07-02 14:30:00,25.06,25.09,25.05,25.05,99800.0,21.3083,21.3338,21.2998,21.2998,99800.0
2013-07-02 14:40:00,25.05,25.06,25.02,25.04,89400.0,21.2998,21.3083,21.2743,21.2913,89400.0
2013-07-02 14:50:00,25.04,25.09,25.04,25.07,67600.0,21.2913,21.3338,21.2913,21.3168,67600.0
2013-07-02 15:00:00,25.07,25.1,25.06,25.08,156800.0,21.3168,21.3423,21.3083,21.3253,156800.0
2013-07-02 15:10:00,25.08,25.13,25.08,25.12,93600.0,21.3253,21.3678,21.3253,21.3593,93600.0
2013-07-02 15:20:00,25.11,25.13,25.07,25.11,130800.0,21.3508,21.3678,21.3168,21.3508,130800.0
2013-07-02 15:30:00,25.11,25.11,25.08,25.08,236800.0,21.3508,21.3508,21.3253,21.3253,236800.0
2013-07-02 15:40:00,25.08,25.08,25.02,25.03,567000.0,21.3253,21.3253,21.2743,21.2828,567000.0
2013-07-02 15:50:00,25.03,25.13,25.03,25.11,501000.0,21.2828,21.3678,21.2828,21.3508,501000.0
2013-07-03 09:30:00,24.97,25.03,24.86,24.97,208400.0,21.2317,21.2828,21.1382,21.2317,208400.0
2013-07-03 09:40:00,24.98,25.08,24.97,25.03,119400.0,21.2402,21.3253,21.2317,21.2828,119400.0
2013-07-03 09:50:00,25.03,25.13,25.01,25.07,115200.0,21.2828,21.3678,21.2658,21.3168,115200.0
2013-07-03 10:00:00,25.08,25.12,24.98,25.02,158600.0,21.3253,21.3593,21.2402,21.2743,158600.0
2013-07-03 10:10:00,25.0,25.02,24.95,25.02,126000.0,21.2573,21.2743,21.2147,21.2743,126000.0
2013-07-03 10:20:00,25.02,25.06,25.0,25.05,83200.0,21.2743,21.3083,21.2573,21.2998,83200.0
2013-07-03 10:30:00,25.05,25.1,25.04,25.05,75200.0,21.2998,21.3423,21.2913,21.2998,75200.0
2013-07-03 10:40:00,25.06,25.09,25.05,25.09,69800.0,21.3083,21.3338,21.2998,21.3338,69800.0
2013-07-03 10:50:00,25.08,25.1,25.04,25.06,62000.0,21.3253,21.3423,21.2913,21.3083,62000.0
2013-07-03 11:00:00,25.07,25.11,25.06,25.06,75400.0,21.3168,21.3508,21.3083,21.3083,75400.0
2013-07-03 11:10:00,25.06,25.16,25.05,25.15,52600.0,21.3083,21.3933,21.2998,21.3848,52600.0
2013-07-03 11:20:00,25.15,25.17,25.13,25.14,78200.0,21.3848,21.4018,21.3678,21.3763,78200.0
2013-07-03 11:30:00,25.14,25.15,25.1,25.11,72200.0,21.3763,21.3848,21.3423,21.3508,72200.0
2013-07-03 11:40:00,25.11,25.11,25.07,25.1,67400.0,21.3508,21.3508,21.3168,21.3423,67400.0
2013-07-03 11:50:00,25.1,25.17,25.1,25.17,90000.0,21.3423,21.4018,21.3423,21.4018,90000.0
2013-07-03 12:00:00,25.17,25.18,25.16,25.18,78600.0,21.4018,21.4103,21.3933,21.4103,78600.0
2013-07-03 12:10:00,25.18,25.2,25.16,25.19,73200.0,21.4103,21.4273,21.3933,21.4188,73200.0
2013-07-03 12:20:00,25.19,25.21,25.13,25.13,80000.0,21.4188,21.4358,21.3678,21.3678,80000.0
2013-07-03 12:30:00,25.13,25.15,25.11,25.15,86600.0,21.3678,21.3848,21.3508,21.3848,86600.0
2013-07-03 12:40:00,25.14,25.15,25.12,25.13,103800.0,21.3763,21.3848,21.3593,21.3678,103800.0
2013-07-03 12:50:00,25.14,25.16,25.13,25.14,206000.0,21.3763,21.3933,21.3678,21.3763,206000.0
2013-07-05 09:30:00,25.3,25.32,25.25,25.31,138400.0,21.5123,21.5293,21.4698,21.5208,138400.0
2013-07-05 09:40:00,25.31,25.4,25.3,25.39,124800.0,21.5208,21.5974,21.5123,21.5889,124800.0
2013-07-05 09:50:00,25.39,25.39,25.27,25.3,98000.0,21.5889,21.5889,21.4868,21.5123,98000.0
2013-07-05 10:00:00,25.3,25.3,25.24,25.24,126200.0,21.5123,21.5123,21.4613,21.4613,126200.0
2013-07-05 10:10:00,25.24,25.25,25.18,25.22,75000.0,21.4613,21.4698,21.4103,21.4443,75000.0
2013-07-05 10:20:00,25.21,25.22,25.15,25.21,81800.0,21.4358,21.4443,21.3848,21.4358,81800.0
2013-07-05 10:30:00,25.21,25.28,25.2,25.22,101600.0,21.4358,21.4953,21.4273,21.4443,101600.0
2013-07-05 10:40:00,25.22,25.29,25.21,25.25,125200.0,21.4443,21.5038,21.4358,21.4698,125200.0
2013-07-05 10:50:00,25.25,25.3,25.25,25.27,66000.0,21.4698,21.5123,21.4698,21.4868,66000.0
2013-07-05 11:00:00,25.28,25.28,25.22,25.24,83600.0,21.4953,21.4953,21.4443,21.4613,83600.0
2013-07-05 11:10:00,25.25,25.3,25.25,25.3,90200.0,21.4698,21.5123,21.4698,21.5123,90200.0
2013-07-05 11:20:00,25.3,25.32,25.25,25.25,63000.0,21.5123,21.5293,21.4698,21.4698,63000.0
2013-07-05 11:30:00,25.25,25.26,25.21,25.25,68400.0,21.4698,21.4783,21.4358,21.4698,68400.0
2013-07-05 11:40:00,25.25,25.28,25.25,25.28,34200.0,21.4698,21.4953,21.4698,21.4953,34200.0
2013-07-05 11:50:00,25.29,25.34,25.26,25.33,72800.0,21.5038,21.5463,21.4783,21.5378,72800.0
2013-07-05 12:00:00,25.34,25.36,25.33,25.34,40800.0,21.5463,21.5634,21.5378,21.5463,40800.0
2013-07-05 12:10:00,25.35,25.36,25.32,25.34,59400.0,21.5549,21.5634,21.5293,21.5463,59400.0
2013-07-05 12:20:00,25.34,25.36,25.32,25.33,30600.0,21.5463,21.5634,21.5293,21.5378,30600.0
2013-07-05 12:30:00,25.33,25.34,25.33,25.33,33200.0,21.5378,21.5463,21.5378,21.5378,33200.0
2013-07-05 12:40:00,25.33,25.35,25.32,25.34,36800.0,21.5378,21.5549,21.5293,21.5463,36800.0
2013-07-05 12:50:00,25.34,25.39,25.34,25.39,65800.0,21.5463,21.5889,21.5463,21.5889,65800.0
2013-07-05 13:00:00,25.39,25.39,25.36,25.39,36200.0,21.5889,21.5889,21.5634,21.5889,36200.0
2013-07-05 13:10:00,25.39,25.43,25.39,25.41,40800.0,21.5889,21.6229,21.5889,21.6059,40800.0
2013-07-05 13:20:00,25.41,25.41,25.4,25.4,29400.0,21.6059,21.6059,21.5974,21.5974,29400.0
2013-07-05 13:30:00,25.4,25.4,25.39,25.39,34600.0,21.5974,21.5974,21.5889,21.5889,34600.0
2013-07-05 13:40:00,25.39,25.41,25.38,25.39,28200.0,21.5889,21.6059,21.5804,21.5889,28200.0
2013-07-05 13:50:00,25.39,25.42,25.38,25.42,40600.0,21.5889,21.6144,21.5804,21.6144,40600.0
2013-07-05 14:00:00,25.42,25.45,25.42,25.45,74800.0,21.6144,21.6399,21.6144,21.6399,74800.0
2013-07-05 14:10:00,25.45,25.49,25.45,25.49,129600.0,21.6399,21.6739,21.6399,21.6739,129600.0
2013-07-05 14:20:00,25.49,25.52,25.49,25.51,160400.0,21.6739,21.6994,21.6739,21.6909,160400.0
2013-07-05 14:30:00,25.52,25.54,25.49,25.52,69600.0,21.6994,21.7164,21.6739,21.6994,69600.0
2013-07-05 14:40:00,25.52,25.52,25.45,25.47,79200.0,21.6994,21.6994,21.6399,21.6569,79200.0
2013-07-05 14:50:00,25.47,25.49,25.45,25.46,44200.0,21.6569,21.6739,21.6399,21.6484,44200.0
2013-07-05 15:00:00,25.46,25.47,25.43,25.45,29800.0,21.6484,21.6569,21.6229,21.6399,29800.0
2013-07-05 15:10:00,25.45,25.45,25.41,25.43,52800.0,21.6399,21.6399,21.6059,21.6229,52800.0
2013-07-05 15:20:00,25.42,25.42,25.37,25.39,128600.0,21.6144,21.6144,21.5719,21.5889,128600.0
2013-07-05 15:30:00,25.39,25.42,25.39,25.41,60400.0,21.5889,21.6144,21.5889,21.6059,60400.0
2013-07-05 15:40:00,25.41,25.42,25.39,25.4,137400.0,21.6059,21.6144,21.5889,21.5974,137400.0
2013-07-05 15:50:00,25.4,25.47,25.4,25.47,266800.0,21.5974,21.6569,21.5974,21.6569,266800.0
2013-07-08 09:30:00,25.5,25.61,25.5,25.56,198000.0,21.6824,21.7759,21.6824,21.7334,198000.0
2013-07-08 09:40:00,25.55,25.58,25.47,25.57,326400.0,21.7249,21.7504,21.6569,21.7419,326400.0
2013-07-08 09:50:00,25.57,25.69,25.57,25.69,141200.0,21.7419,21.844,21.7419,21.844,141200.0
2013-07-08 10:00:00,25.68,25.75,25.68,25.73,210200.0,21.8354,21.895,21.8354,21.878,210200.0
2013-07-08 10:10:00,25.73,25.79,25.72,25.77,379800.0,21.878,21.929,21.8695,21.912,379800.0
2013-07-08 10:20:00,25.77,25.8,25.75,25.77,161600.0,21.912,21.9375,21.895,21.912,161600.0
2013-07-08 10:30:00,25.77,25.8,25.75,25.75,139600.0,21.912,21.9375,21.895,21.895,139600.0
2013-07-08 10:40:00,25.75,25.81,25.74,25.81,155800.0,21.895,21.946,21.8865,21.946,155800.0
2013-07-08 10:50:00,25.8,25.81,25.75,25.75,197000.0,21.9375,21.946,21.895,21.895,197000.0
2013-07-08 11:00:00,25.75,25.8,25.75,25.8,359400.0,21.895,21.9375,21.895,21.9375,359400.0
2013-07-08 11:10:00,25.8,25.8,25.77,25.79,55000.0,21.9375,21.9375,21.912,21.929,55000.0
2013-07-08 11:20:00,25.78,25.79,25.73,25.75,111800.0,21.9205,21.929,21.878,21.895,111800.0
2013-07-08 11:30:00,25.75,25.78,25.75,25.75,98200.0,21.895,21.9205,21.895,21.895,98200.0
2013-07-08 11:40:00,25.75,25.78,25.74,25.75,154800.0,21.895,21.9205,21.8865,21.895,154800.0
2013-07-08 11:50:00,25.75,25.75,25.71,25.72,147000.0,21.895,21.895,21.861,21.8695,147000.0
2013-07-08 12:00:00,25.72,25.75,25.68,25.7,82200.0,21.8695,21.895,21.8354,21.8525,82200.0
2013-07-08 12:10:00,25.7,25.72,25.68,25.71,228800.0,21.8525,21.8695,21.8354,21.861,228800.0
2013-07-08 12:20:00,25.72,25.73,25.67,25.67,80400.0,21.8695,21.878,21.8269,21.8269,80400.0
2013-07-08 12:30:00,25.66,25.68,25.65,25.66,72400.0,21.8184,21.8354,21.8099,21.8184,72400.0
2013-07-08 12:40:00,25.66,25.66,25.64,25.64,70200.0,21.8184,21.8184,21.8014,21.8014,70200.0
2013-07-08 12:50:00,25.64,25.66,25.61,25.61,153600.0,21.8014,21.8184,21.7759,21.7759,153600.0
2013-07-08 13:00:00,25.63,25.67,25.62,25.64,163800.0,21.7929,21.8269,21.7844,21.8014,163800.0
2013-07-08 13:10:00,25.64,25.64,25.58,25.61,91000.0,21.8014,21.8014,21.7504,21.7759,91000.0
2013-07-08 13:20:00,25.61,25.61,25.57,25.57,120000.0,21.7759,21.7759,21.7419,21.7419,120000.0
2013-07-08 13:30:00,25.57,25.66,25.57,25.66,105400.0,21.7419,21.8184,21.7419,21.8184,105400.0
2013-07-08 13:40:00,25.66,25.71,25.65,25.7,67400.0,21.8184,21.861,21.8099,21.8525,67400.0
2013-07-08 13:50:00,25.7,25.7,25.65,25.65,64600.0,21.8525,21.8525,21.8099,21.8099,64600.0
2013-07-08 14:00:00,25.65,25.67,25.64,25.64,70000.0,21.8099,21.8269,21.8014,21.8014,70000.0
2013-07-08 14:10:00,25.63,25.66,25.63,25.64,82800.0,21.7929,21.8184,21.7929,21.8014,82800.0
2013-07-08 14:20:00,25.64,25.64,25.61,25.63,61000.0,21.8014,21.8014,21.7759,21.7929,61000.0
2013-07-08 14:30:00,25.63,25.64,25.61,25.64,50800.0,21.7929,21.8014,21.7759,21.8014,50800.0
2013-07-08 14:40:00,25.64,25.65,25.63,25.64,57200.0,21.8014,21.8099,21.7929,21.8014,57200.0
2013-07-08 14:50:00,25.64,25.67,25.63,25.65,64000.0,21.8014,21.8269,21.7929,21.8099,64000.0
2013-07-08 15:00:00,25.65,25.66,25.62,25.63,66600.0,21.8099,21.8184,21.7844,21.7929,66600.0
2013-07-08 15:10:00,25.63,25.65,25.63,25.65,89200.0,21.7929,21.8099,21.7929,21.8099,89200.0
2013-07-08 15:20:00,25.65,25.65,25.61,25.63,95200.0,21.8099,21.8099,21.7759,21.7929,95200.0
2013-07-08 15:30:00,25.63,25.66,25.61,25.64,113800.0,21.7929,21.8184,21.7759,21.8014,113800.0
2013-07-08 15:40:00,25.64,25.67,25.63,25.67,204200.0,21.8014,21.8269,21.7929,21.8269,204200.0
2013-07-08 15:50:00,25.67,25.71,25.65,25.7,465000.0,21.8269,21.861,21.8099,21.8525,465000.0
2013-07-09 09:30:00,25.83,25.86,25.78,25.83,173400.0,21.963,21.9885,21.9205,21.963,173400.0
2013-07-09 09:40:00,25.83,25.85,25.77,25.8,100000.0,21.963,21.98,21.912,21.9375,100000.0
2013-07-09 09:50:00,25.8,25.81,25.75,25.79,101600.0,21.9375,21.946,21.895,21.929,101600.0
2013-07-09 10:00:00,25.79,25.79,25.65,25.68,230800.0,21.929,21.929,21.8099,21.8354,230800.0
2013-07-09 10:10:00,25.68,25.71,25.64,25.65,181000.0,21.8354,21.861,21.8014,21.8099,181000.0
2013-07-09 10:20:00,25.65,25.66,25.54,25.55,380200.0,21.8099,21.8184,21.7164,21.7249,380200.0
2013-07-09 10:30:00,25.55,25.59,25.54,25.54,328800.0,21.7249,21.7589,21.7164,21.7164,328800.0
2013-07-09 10:40:00,25.54,25.57,25.51,25.55,113200.0,21.7164,21.7419,21.6909,21.7249,113200.0
2013-07-09 10:50:00,25.55,25.57,25.52,25.55,106400.0,21.7249,21.7419,21.6994,21.7249,106400.0
2013-07-09 11:00:00,25.56,25.61,25.56,25.6,113000.0,21.7334,21.7759,21.7334,21.7674,113000.0
2013-07-09 11:10:00,25.6,25.61,25.58,25.6,104600.0,21.7674,21.7759,21.7504,21.7674,104600.0
2013-07-09 11:20:00,25.6,25.61,25.57,25.59,169000.0,21.7674,21.7759,21.7419,21.7589,169000.0
2013-07-09 11:30:00,25.58,25.6,25.58,25.58,90600.0,21.7504,21.7674,21.7504,21.7504,90600.0
2013-07-09 11:40:00,25.59,25.59,25.57,25.58,383200.0,21.7589,21.7589,21.7419,21.7504,383200.0
2013-07-09 11:50:00,25.58,25.58,25.53,25.55,86400.0,21.7504,21.7504,21.7079,21.7249,86400.0
2013-07-09 12:00:00,25.55,25.57,25.53,25.56,66600.0,21.7249,21.7419,21.7079,21.7334,66600.0
2013-07-09 12:10:00,25.56,25.57,25.54,25.55,63800.0,21.7334,21.7419,21.7164,21.7249,63800.0
2013-07-09 12:20:00,25.55,25.58,25.55,25.58,47800.0,21.7249,21.7504,21.7249,21.7504,47800.0
2013-07-09 12:30:00,25.58,25.65,25.57,25.65,170400.0,21.7504,21.8099,21.7419,21.8099,170400.0
2013-07-09 12:40:00,25.64,25.66,25.61,25.61,76200.0,21.8014,21.8184,21.7759,21.7759,76200.0
2013-07-09 12:50:00,25.61,25.64,25.61,25.63,64600.0,21.7759,21.8014,21.7759,21.7929,64600.0
2013-07-09 13:00:00,25.62,25.67,25.62,25.66,75600.0,21.7844,21.8269,21.7844,21.8184,75600.0
2013-07-09 13:10:00,25.66,25.7,25.65,25.69,48400.0,21.8184,21.8525,21.8099,21.844,48400.0
2013-07-09 13:20:00,25.69,25.69,25.61,25.62,163400.0,21.844,21.844,21.7759,21.7844,163400.0
2013-07-09 13:30:00,25.61,25.65,25.61,25.65,93200.0,21.7759,21.8099,21.7759,21.8099,93200.0
2013-07-09 13:40:00,25.64,25.67,25.63,25.65,76200.0,21.8014,21.8269,21.7929,21.8099,76200.0
2013-07-09 13:50:00,25.66,25.66,25.61,25.61,88200.0,21.8184,21.8184,21.7759,21.7759,88200.0
2013-07-09 14:00:00,25.61,25.63,25.6,25.63,184600.0,21.7759,21.7929,21.7674,21.7929,184600.0
2013-07-09 14:10:00,25.63,25.65,25.61,25.62,85600.0,21.7929,21.8099,21.7759,21.7844,85600.0
2013-07-09 14:20:00,25.61,25.63,25.58,25.63,291800.0,21.7759,21.7929,21.7504,21.7929,291800.0
2013-07-09 14:30:00,25.63,25.64,25.62,25.64,80400.0,21.7929,21.8014,21.7844,21.8014,80400.0
2013-07-09 14:40:00,25.64,25.66,25.63,25.64,84600.0,21.8014,21.8184,21.7929,21.8014,84600.0
2013-07-09 14:50:00,25.63,25.65,25.62,25.63,83800.0,21.7929,21.8099,21.7844,21.7929,83800.0
2013-07-09 15:00:00,25.63,25.65,25.62,25.63,117600.0,21.7929,21.8099,21.7844,21.7929,117600.0
2013-07-09 15:10:00,25.64,25.64,25.61,25.63,114000.0,21.8014,21.8014,21.7759,21.7929,114000.0
2013-07-09 15:20:00,25.63,25.63,25.6,25.61,236800.0,21.7929,21.7929,21.7674,21.7759,236800.0
2013-07-09 15:30:00,25.61,25.63,25.6,25.6,205000.0,21.7759,21.7929,21.7674,21.7674,205000.0
2013-07-09 15:40:00,25.6,25.61,25.58,25.59,214800.0,21.7674,21.7759,21.7504,21.7589,214800.0
2013-07-09 15:50:00,25.59,25.63,25.59,25.62,598400.0,21.7589,21.7929,21.7589,21.7844,598400.0
2013-07-10 09:30:00,25.59,25.73,25.58,25.73,2139600.0,21.7589,21.878,21.7504,21.878,2139600.0
2013-07-10 09:40:00,25.73,25.77,25.71,25.74,179400.0,21.878,21.912,21.861,21.8865,179400.0
2013-07-10 09:50:00,25.73,25.78,25.73,25.75,117200.0,21.878,21.9205,21.878,21.895,117200.0
2013-07-10 10:00:00,25.75,25.81,25.75,25.8,116400.0,21.895,21.946,21.895,21.9375,116400.0
2013-07-10 10:10:00,25.8,25.82,25.73,25.73,170000.0,21.9375,21.9545,21.878,21.878,170000.0
2013-07-10 10:20:00,25.73,25.75,25.67,25.73,228400.0,21.878,21.895,21.8269,21.878,228400.0
2013-07-10 10:30:00,25.74,25.76,25.71,25.76,147800.0,21.8865,21.9035,21.861,21.9035,147800.0
2013-07-10 10:40:00,25.75,25.76,25.71,25.71,200400.0,21.895,21.9035,21.861,21.861,200400.0
2013-07-10 10:50:00,25.72,25.74,25.71,25.73,120400.0,21.8695,21.8865,21.861,21.878,120400.0
2013-07-10 11:00:00,25.73,25.75,25.72,25.74,124200.0,21.878,21.895,21.8695,21.8865,124200.0
2013-07-10 11:10:00,25.74,25.76,25.74,25.75,128000.0,21.8865,21.9035,21.8865,21.895,128000.0
2013-07-10 11:20:00,25.76,25.77,25.75,25.76,106400.0,21.9035,21.912,21.895,21.9035,106400.0
2013-07-10 11:30:00,25.76,25.79,25.76,25.79,78600.0,21.9035,21.929,21.9035,21.929,78600.0
2013-07-10 11:40:00,25.79,25.81,25.78,25.78,64200.0,21.929,21.946,21.9205,21.9205,64200.0
2013-07-10 11:50:00,25.79,25.79,25.77,25.79,81200.0,21.929,21.929,21.912,21.929,81200.0
2013-07-10 12:00:00,25.79,25.81,25.79,25.8,59000.0,21.929,21.946,21.929,21.9375,59000.0
2013-07-10 12:10:00,25.8,25.81,25.79,25.81,52000.0,21.9375,21.946,21.929,21.946,52000.0
2013-07-10 12:20:00,25.81,25.82,25.79,25.8,51600.0,21.946,21.9545,21.929,21.9375,51600.0
2013-07-10 12:30:00,25.8,25.82,25.8,25.81,67800.0,21.9375,21.9545,21.9375,21.946,67800.0
2013-07-10 12:40:00,25.81,25.83,25.8,25.82,64400.0,21.946,21.963,21.9375,21.9545,64400.0
2013-07-10 12:50:00,25.82,25.84,25.82,25.83,52000.0,21.9545,21.9715,21.9545,21.963,52000.0
2013-07-10 13:00:00,25.83,25.84,25.83,25.84,66200.0,21.963,21.9715,21.963,21.9715,66200.0
2013-07-10 13:10:00,25.84,25.84,25.83,25.84,67800.0,21.9715,21.9715,21.963,21.9715,67800.0
2013-07-10 13:20:00,25.85,25.85,25.83,25.84,50600.0,21.98,21.98,21.963,21.9715,50600.0
2013-07-10 13:30:00,25.84,25.86,25.84,25.84,139400.0,21.9715,21.9885,21.9715,21.9715,139400.0
2013-07-10 13:40:00,25.84,25.84,25.8,25.81,67600.0,21.9715,21.9715,21.9375,21.946,67600.0
2013-07-10 13:50:00,25.81,25.81,25.75,25.75,75800.0,21.946,21.946,21.895,21.895,75800.0
2013-07-10 14:00:00,25.75,25.89,25.74,25.82,291000.0,21.895,22.014,21.8865,21.9545,291000.0
2013-07-10 14:10:00,25.83,25.85,25.8,25.85,132200.0,21.963,21.98,21.9375,21.98,132200.0
2013-07-10 14:20:00,25.85,25.85,25.77,25.78,106600.0,21.98,21.98,21.912,21.9205,106600.0
2013-07-10 14:30:00,25.78,25.8,25.74,25.75,129400.0,21.9205,21.9375,21.8865,21.895,129400.0
2013-07-10 14:40:00,25.75,25.8,25.73,25.74,99600.0,21.895,21.9375,21.878,21.8865,99600.0
2013-07-10 14:50:00,25.74,25.78,25.74,25.77,133800.0,21.8865,21.9205,21.8865,21.912,133800.0
2013-07-10 15:00:00,25.77,25.78,25.74,25.75,122400.0,21.912,21.9205,21.8865,21.895,122400.0
2013-07-10 15:10:00,25.75,25.78,25.74,25.78,181200.0,21.895,21.9205,21.8865,21.9205,181200.0
2013-07-10 15:20:00,25.78,25.84,25.77,25.82,151000.0,21.9205,21.9715,21.912,21.9545,151000.0
2013-07-10 15:30:00,25.82,25.82,25.79,25.81,177800.0,21.9545,21.9545,21.929,21.946,177800.0
2013-07-10 15:40:00,25.81,25.85,25.81,25.85,234000.0,21.946,21.98,21.946,21.98,234000.0
2013-07-10 15:50:00,25.85,25.9,25.85,25.88,545400.0,21.98,22.0225,21.98,22.0055,545400.0
2013-07-11 09:30:00,26.03,26.18,25.98,26.09,464400.0,22.133,22.2606,22.0905,22.1841,464400.0
2013-07-11 09:40:00,26.09,26.11,26.03,26.08,186400.0,22.1841,22.2011,22.133,22.1756,186400.0
2013-07-11 09:50:00,26.07,26.12,26.05,26.06,208000.0,22.1671,22.2096,22.1501,22.1586,208000.0
2013-07-11 10:00:00,26.06,26.08,26.04,26.07,135600.0,22.1586,22.1756,22.1416,22.1671,135600.0
2013-07-11 10:10:00,26.07,26.09,26.04,26.05,76400.0,22.1671,22.1841,22.1416,22.1501,76400.0
2013-07-11 10:20:00,26.05,26.08,26.03,26.05,105000.0,22.1501,22.1756,22.133,22.1501,105000.0
2013-07-11 10:30:00,26.05,26.05,26.0,26.0,145200.0,22.1501,22.1501,22.1075,22.1075,145200.0
2013-07-11 10:40:00,26.0,26.03,25.98,26.0,132000.0,22.1075,22.133,22.0905,22.1075,132000.0
2013-07-11 10:50:00,26.0,26.03,25.98,26.0,140600.0,22.1075,22.133,22.0905,22.1075,140600.0
2013-07-11 11:00:00,26.0,26.02,26.0,26.02,145600.0,22.1075,22.1245,22.1075,22.1245,145600.0
2013-07-11 11:10:00,26.02,26.05,26.01,26.02,83800.0,22.1245,22.1501,22.116,22.1245,83800.0
2013-07-11 11:20:00,26.02,26.06,26.02,26.06,81200.0,22.1245,22.1586,22.1245,22.1586,81200.0
2013-07-11 11:30:00,26.06,26.08,26.05,26.08,104800.0,22.1586,22.1756,22.1501,22.1756,104800.0
2013-07-11 11:40:00,26.08,26.08,26.05,26.06,99800.0,22.1756,22.1756,22.1501,22.1586,99800.0
2013-07-11 11:50:00,26.05,26.05,26.0,26.0,104400.0,22.1501,22.1501,22.1075,22.1075,104400.0
2013-07-11 12:00:00,26.0,26.0,25.98,26.0,95800.0,22.1075,22.1075,22.0905,22.1075,95800.0
2013-07-11 12:10:00,26.0,26.02,26.0,26.01,62800.0,22.1075,22.1245,22.1075,22.116,62800.0
2013-07-11 12:20:00,26.01,26.04,26.0,26.02,86000.0,22.116,22.1416,22.1075,22.1245,86000.0
2013-07-11 12:30:00,26.02,26.04,26.01,26.03,84400.0,22.1245,22.1416,22.116,22.133,84400.0
2013-07-11 12:40:00,26.03,26.05,26.03,26.04,86000.0,22.133,22.1501,22.133,22.1416,86000.0
2013-07-11 12:50:00,26.04,26.05,26.03,26.04,59600.0,22.1416,22.1501,22.133,22.1416,59600.0
2013-07-11 13:00:00,26.04,26.05,26.03,26.05,80000.0,22.1416,22.1501,22.133,22.1501,80000.0
2013-07-11 13:10:00,26.05,26.06,26.03,26.05,74400.0,22.1501,22.1586,22.133,22.1501,74400.0
2013-07-11 13:20:00,26.05,26.06,26.03,26.05,50800.0,22.1501,22.1586,22.133,22.1501,50800.0
2013-07-11 13:30:00,26.05,26.05,26.02,26.03,55800.0,22.1501,22.1501,22.1245,22.133,55800.0
2013-07-11 13:40:00,26.02,26.06,26.02,26.06,59800.0,22.1245,22.1586,22.1245,22.1586,59800.0
2013-07-11 13:50:00,26.06,26.06,26.02,26.03,186800.0,22.1586,22.1586,22.1245,22.133,186800.0
2013-07-11 14:00:00,26.03,26.04,26.02,26.02,85600.0,22.133,22.1416,22.1245,22.1245,85600.0
2013-07-11 14:10:00,26.02,26.04,26.02,26.04,130600.0,22.1245,22.1416,22.1245,22.1416,130600.0
2013-07-11 14:20:00,26.04,26.08,26.02,26.06,242000.0,22.1416,22.1756,22.1245,22.1586,242000.0
2013-07-11 14:30:00,26.06,26.1,26.05,26.07,157000.0,22.1586,22.1926,22.1501,22.1671,157000.0
2013-07-11 14:40:00,26.08,26.09,26.07,26.08,85600.0,22.1756,22.1841,22.1671,22.1756,85600.0
2013-07-11 14:50:00,26.08,26.1,26.07,26.08,95400.0,22.1756,22.1926,22.1671,22.1756,95400.0
2013-07-11 15:00:00,26.07,26.1,26.07,26.09,137200.0,22.1671,22.1926,22.1671,22.1841,137200.0
2013-07-11 15:10:00,26.08,26.1,26.07,26.08,100800.0,22.1756,22.1926,22.1671,22.1756,100800.0
2013-07-11 15:20:00,26.08,26.11,26.08,26.11,181200.0,22.1756,22.2011,22.1756,22.2011,181200.0
2013-07-11 15:30:00,26.11,26.11,26.08,26.1,154200.0,22.2011,22.2011,22.1756,22.1926,154200.0
2013-07-11 15:40:00,26.1,26.15,26.09,26.14,434800.0,22.1926,22.2351,22.1841,22.2266,434800.0
2013-07-11 15:50:00,26.14,26.14,26.11,26.11,705400.0,22.2266,22.2266,22.2011,22.2011,705400.0
2013-07-12 09:30:00,26.12,26.3,26.12,26.24,237400.0,22.2096,22.3626,22.2096,22.3116,237400.0
2013-07-12 09:40:00,26.24,26.24,26.12,26.2,567600.0,22.3116,22.3116,22.2096,22.2776,567600.0
2013-07-12 09:50:00,26.2,26.22,26.16,26.18,138800.0,22.2776,22.2946,22.2436,22.2606,138800.0
2013-07-12 10:00:00,26.18,26.24,26.16,26.22,98000.0,22.2606,22.3116,22.2436,22.2946,98000.0
2013-07-12 10:10:00,26.21,26.25,26.19,26.23,144800.0,22.2861,22.3201,22.2691,22.3031,144800.0
2013-07-12 10:20:00,26.23,26.24,26.2,26.23,521200.0,22.3031,22.3116,22.2776,22.3031,521200.0
2013-07-12 10:30:00,26.23,26.23,26.17,26.18,190600.0,22.3031,22.3031,22.2521,22.2606,190600.0
2013-07-12 10:40:00,26.18,26.18,26.1,26.1,139600.0,22.2606,22.2606,22.1926,22.1926,139600.0
2013-07-12 10:50:00,26.09,26.14,26.07,26.13,270800.0,22.1841,22.2266,22.1671,22.2181,270800.0
2013-07-12 11:00:00,26.12,26.14,26.1,26.12,110200.0,22.2096,22.2266,22.1926,22.2096,110200.0
2013-07-12 11:10:00,26.13,26.16,26.11,26.14,85600.0,22.2181,22.2436,22.2011,22.2266,85600.0
2013-07-12 11:20:00,26.14,26.15,26.13,26.14,86200.0,22.2266,22.2351,22.2181,22.2266,86200.0
2013-07-12 11:30:00,26.13,26.16,26.13,26.15,92000.0,22.2181,22.2436,22.2181,22.2351,92000.0
2013-07-12 11:40:00,26.15,26.17,26.15,26.15,72400.0,22.2351,22.2521,22.2351,22.2351,72400.0
2013-07-12 11:50:00,26.15,26.18,26.14,26.18,75000.0,22.2351,22.2606,22.2266,22.2606,75000.0
2013-07-12 12:00:00,26.17,26.18,26.15,26.15,81000.0,22.2521,22.2606,22.2351,22.2351,81000.0
2013-07-12 12:10:00,26.15,26.16,26.14,26.14,71600.0,22.2351,22.2436,22.2266,22.2266,71600.0
2013-07-12 12:20:00,26.15,26.16,26.14,26.15,111800.0,22.2351,22.2436,22.2266,22.2351,111800.0
2013-07-12 12:30:00,26.15,26.16,26.12,26.16,85200.0,22.2351,22.2436,22.2096,22.2436,85200.0
2013-07-12 12:40:00,26.15,26.17,26.12,26.13,79400.0,22.2351,22.2521,22.2096,22.2181,79400.0
2013-07-12 12:50:00,26.13,26.17,26.13,26.17,54600.0,22.2181,22.2521,22.2181,22.2521,54600.0
2013-07-12 13:00:00,26.17,26.18,26.13,26.14,150000.0,22.2521,22.2606,22.2181,22.2266,150000.0
2013-07-12 13:10:00,26.14,26.14,26.11,26.11,92800.0,22.2266,22.2266,22.2011,22.2011,92800.0
2013-07-12 13:20:00,26.11,26.14,26.11,26.13,57800.0,22.2011,22.2266,22.2011,22.2181,57800.0
2013-07-12 13:30:00,26.13,26.15,26.13,26.13,88200.0,22.2181,22.2351,22.2181,22.2181,88200.0
2013-07-12 13:40:00,26.13,26.13,26.11,26.13,90800.0,22.2181,22.2181,22.2011,22.2181,90800.0
2013-07-12 13:50:00,26.13,26.13,26.11,26.12,90200.0,22.2181,22.2181,22.2011,22.2096,90200.0
2013-07-12 14:00:00,26.12,26.13,26.08,26.08,88800.0,22.2096,22.2181,22.1756,22.1756,88800.0
2013-07-12 14:10:00,26.08,26.11,26.06,26.1,169200.0,22.1756,22.2011,22.1586,22.1926,169200.0
2013-07-12 14:20:00,26.1,26.11,26.09,26.1,94000.0,22.1926,22.2011,22.1841,22.1926,94000.0
2013-07-12 14:30:00,26.1,26.11,26.08,26.08,71600.0,22.1926,22.2011,22.1756,22.1756,71600.0
2013-07-12 14:40:00,26.08,26.1,26.08,26.1,114800.0,22.1756,22.1926,22.1756,22.1926,114800.0
2013-07-12 14:50:00,26.1,26.11,26.1,26.11,113200.0,22.1926,22.2011,22.1926,22.2011,113200.0
2013-07-12 15:00:00,26.11,26.11,26.09,26.11,137000.0,22.2011,22.2011,22.1841,22.2011,137000.0
2013-07-12 15:10:00,26.1,26.11,26.09,26.1,120400.0,22.1926,22.2011,22.1841,22.1926,120400.0
2013-07-12 15:20:00,26.1,26.11,26.09,26.11,127200.0,22.1926,22.2011,22.1841,22.2011,127200.0
2013-07-12 15:30:00,26.11,26.13,26.1,26.11,146000.0,22.2011,22.2181,22.1926,22.2011,146000.0
2013-07-12 15:40:00,26.11,26.17,26.11,26.14,232200.0,22.2011,22.2521,22.2011,22.2266,232200.0
2013-07-12 15:50:00,26.14,26.17,26.12,26.15,594600.0,22.2266,22.2521,22.2096,22.2351,594600.0
2013-07-15 09:30:00,26.14,26.23,26.11,26.16,223800.0,22.2266,22.3031,22.2011,22.2436,223800.0
2013-07-15 09:40:00,26.16,26.16,26.0,26.03,104200.0,22.2436,22.2436,22.1075,22.133,104200.0
2013-07-15 09:50:00,26.04,26.15,26.04,26.11,96200.0,22.1416,22.2351,22.1416,22.2011,96200.0
2013-07-15 10:00:00,26.11,26.16,26.09,26.14,124800.0,22.2011,22.2436,22.1841,22.2266,124800.0
2013-07-15 10:10:00,26.14,26.15,26.07,26.08,91600.0,22.2266,22.2351,22.1671,22.1756,91600.0
2013-07-15 10:20:00,26.08,26.09,26.05,26.06,114400.0,22.1756,22.1841,22.1501,22.1586,114400.0
2013-07-15 10:30:00,26.06,26.14,26.06,26.13,85400.0,22.1586,22.2266,22.1586,22.2181,85400.0
2013-07-15 10:40:00,26.13,26.13,26.07,26.11,104400.0,22.2181,22.2181,22.1671,22.2011,104400.0
2013-07-15 10:50:00,26.11,26.17,26.11,26.17,112200.0,22.2011,22.2521,22.2011,22.2521,112200.0
2013-07-15 11:00:00,26.16,26.17,26.15,26.16,88400.0,22.2436,22.2521,22.2351,22.2436,88400.0
2013-07-15 11:10:00,26.16,26.17,26.14,26.15,62000.0,22.2436,22.2521,22.2266,22.2351,62000.0
2013-07-15 11:20:00,26.15,26.18,26.14,26.15,68200.0,22.2351,22.2606,22.2266,22.2351,68200.0
2013-07-15 11:30:00,26.15,26.18,26.14,26.18,78400.0,22.2351,22.2606,22.2266,22.2606,78400.0
2013-07-15 11:40:00,26.17,26.18,26.16,26.18,71000.0,22.2521,22.2606,22.2436,22.2606,71000.0
2013-07-15 11:50:00,26.17,26.18,26.17,26.17,44600.0,22.2521,22.2606,22.2521,22.2521,44600.0
2013-07-15 12:00:00,26.17,26.2,26.16,26.18,51600.0,22.2521,22.2776,22.2436,22.2606,51600.0
2013-07-15 12:10:00,26.18,26.19,26.16,26.18,97800.0,22.2606,22.2691,22.2436,22.2606,97800.0
2013-07-15 12:20:00,26.18,26.2,26.18,26.18,53000.0,22.2606,22.2776,22.2606,22.2606,53000.0
2013-07-15 12:30:00,26.18,26.18,26.15,26.17,84400.0,22.2606,22.2606,22.2351,22.2521,84400.0
2013-07-15 12:40:00,26.17,26.17,26.12,26.14,98200.0,22.2521,22.2521,22.2096,22.2266,98200.0
2013-07-15 12:50:00,26.13,26.13,26.09,26.09,117000.0,22.2181,22.2181,22.1841,22.1841,117000.0
2013-07-15 13:00:00,26.09,26.09,26.07,26.08,85000.0,22.1841,22.1841,22.1671,22.1756,85000.0
2013-07-15 13:10:00,26.08,26.15,26.07,26.15,396400.0,22.1756,22.2351,22.1671,22.2351,396400.0
2013-07-15 13:20:00,26.15,26.15,26.11,26.11,91200.0,22.2351,22.2351,22.2011,22.2011,91200.0
2013-07-15 13:30:00,26.11,26.14,26.1,26.13,98800.0,22.2011,22.2266,22.1926,22.2181,98800.0
2013-07-15 13:40:00,26.13,26.14,26.12,26.14,135400.0,22.2181,22.2266,22.2096,22.2266,135400.0
2013-07-15 13:50:00,26.13,26.14,26.09,26.1,90800.0,22.2181,22.2266,22.1841,22.1926,90800.0
2013-07-15 14:00:00,26.1,26.11,26.09,26.1,93600.0,22.1926,22.2011,22.1841,22.1926,93600.0
2013-07-15 14:10:00,26.1,26.11,26.09,26.11,108000.0,22.1926,22.2011,22.1841,22.2011,108000.0
2013-07-15 14:20:00,26.11,26.11,26.08,26.09,86600.0,22.2011,22.2011,22.1756,22.1841,86600.0
2013-07-15 14:30:00,26.1,26.11,26.09,26.1,83000.0,22.1926,22.2011,22.1841,22.1926,83000.0
2013-07-15 14:40:00,26.1,26.11,26.09,26.11,85000.0,22.1926,22.2011,22.1841,22.2011,85000.0
2013-07-15 14:50:00,26.11,26.11,26.08,26.1,94600.0,22.2011,22.2011,22.1756,22.1926,94600.0
2013-07-15 15:00:00,26.1,26.12,26.1,26.11,129400.0,22.1926,22.2096,22.1926,22.2011,129400.0
2013-07-15 15:10:00,26.12,26.13,26.11,26.11,101800.0,22.2096,22.2181,22.2011,22.2011,101800.0
2013-07-15 15:20:00,26.11,26.11,26.06,26.07,175400.0,22.2011,22.2011,22.1586,22.1671,175400.0
2013-07-15 15:30:00,26.07,26.08,26.05,26.06,130400.0,22.1671,22.1756,22.1501,22.1586,130400.0
2013-07-15 15:40:00,26.06,26.06,26.04,26.05,320400.0,22.1586,22.1586,22.1416,22.1501,320400.0
2013-07-15 15:50:00,26.06,26.13,26.05,26.1,1353200.0,22.1586,22.2181,22.1501,22.1926,1353200.0
2013-07-16 09:30:00,26.06,26.18,26.04,26.07,227600.0,22.1586,22.2606,22.1416,22.1671,227600.0
2013-07-16 09:40:00,26.07,26.23,26.06,26.17,277600.0,22.1671,22.3031,22.1586,22.2521,277600.0
2013-07-16 09:50:00,26.17,26.24,26.17,26.23,191200.0,22.2521,22.3116,22.2521,22.3031,191200.0
2013-07-16 10:00:00,26.23,26.32,26.23,26.27,228200.0,22.3031,22.3796,22.3031,22.3371,228200.0
2013-07-16 10:10:00,26.27,26.27,26.24,26.26,129000.0,22.3371,22.3371,22.3116,22.3286,129000.0
2013-07-16 10:20:00,26.27,26.27,26.24,26.25,53200.0,22.3371,22.3371,22.3116,22.3201,53200.0
2013-07-16 10:30:00,26.26,26.28,26.24,26.26,91000.0,22.3286,22.3456,22.3116,22.3286,91000.0
2013-07-16 10:40:00,26.26,26.28,26.25,26.27,61800.0,22.3286,22.3456,22.3201,22.3371,61800.0
2013-07-16 10:50:00,26.27,26.28,26.22,26.22,77600.0,22.3371,22.3456,22.2946,22.2946,77600.0
2013-07-16 11:00:00,26.22,26.23,26.2,26.22,71400.0,22.2946,22.3031,22.2776,22.2946,71400.0
2013-07-16 11:10:00,26.22,26.23,26.18,26.19,60800.0,22.2946,22.3031,22.2606,22.2691,60800.0
2013-07-16 11:20:00,26.18,26.22,26.18,26.22,160000.0,22.2606,22.2946,22.2606,22.2946,160000.0
2013-07-16 11:30:00,26.22,26.25,26.22,26.23,177200.0,22.2946,22.3201,22.2946,22.3031,177200.0
2013-07-16 11:40:00,26.23,26.25,26.22,26.24,142400.0,22.3031,22.3201,22.2946,22.3116,142400.0
2013-07-16 11:50:00,26.25,26.25,26.21,26.21,84200.0,22.3201,22.3201,22.2861,22.2861,84200.0
2013-07-16 12:00:00,26.21,26.21,26.17,26.18,66400.0,22.2861,22.2861,22.2521,22.2606,66400.0
2013-07-16 12:10:00,26.18,26.22,26.18,26.22,52600.0,22.2606,22.2946,22.2606,22.2946,52600.0
2013-07-16 12:20:00,26.22,26.24,26.18,26.23,77000.0,22.2946,22.3116,22.2606,22.3031,77000.0
2013-07-16 12:30:00,26.23,26.23,26.18,26.19,41200.0,22.3031,22.3031,22.2606,22.2691,41200.0
2013-07-16 12:40:00,26.2,26.2,26.18,26.2,68400.0,22.2776,22.2776,22.2606,22.2776,68400.0
2013-07-16 12:50:00,26.2,26.21,26.17,26.17,44600.0,22.2776,22.2861,22.2521,22.2521,44600.0
2013-07-16 13:00:00,26.17,26.19,26.15,26.18,69400.0,22.2521,22.2691,22.2351,22.2606,69400.0
2013-07-16 13:10:00,26.18,26.18,26.15,26.15,130000.0,22.2606,22.2606,22.2351,22.2351,130000.0
2013-07-16 13:20:00,26.15,26.16,26.15,26.16,42000.0,22.2351,22.2436,22.2351,22.2436,42000.0
2013-07-16 13:30:00,26.16,26.17,26.14,26.16,120800.0,22.2436,22.2521,22.2266,22.2436,120800.0
2013-07-16 13:40:00,26.16,26.17,26.15,26.16,69200.0,22.2436,22.2521,22.2351,22.2436,69200.0
2013-07-16 13:50:00,26.16,26.17,26.15,26.17,87400.0,22.2436,22.2521,22.2351,22.2521,87400.0
2013-07-16 14:00:00,26.17,26.17,26.16,26.17,87800.0,22.2521,22.2521,22.2436,22.2521,87800.0
2013-07-16 14:10:00,26.17,26.18,26.14,26.14,101400.0,22.2521,22.2606,22.2266,22.2266,101400.0
2013-07-16 14:20:00,26.15,26.15,26.14,26.14,72600.0,22.2351,22.2351,22.2266,22.2266,72600.0
2013-07-16 14:30:00,26.14,26.14,26.11,26.12,79000.0,22.2266,22.2266,22.2011,22.2096,79000.0
2013-07-16 14:40:00,26.12,26.13,26.1,26.11,74600.0,22.2096,22.2181,22.1926,22.2011,74600.0
2013-07-16 14:50:00,26.11,26.11,26.1,26.11,72200.0,22.2011,22.2011,22.1926,22.2011,72200.0
2013-07-16 15:00:00,26.11,26.11,26.06,26.06,68800.0,22.2011,22.2011,22.1586,22.1586,68800.0
2013-07-16 15:10:00,26.06,26.07,26.03,26.04,181600.0,22.1586,22.1671,22.133,22.1416,181600.0
2013-07-16 15:20:00,26.04,26.06,26.03,26.05,173600.0,22.1416,22.1586,22.133,22.1501,173600.0
2013-07-16 15:30:00,26.06,26.07,26.05,26.05,346200.0,22.1586,22.1671,22.1501,22.1501,346200.0
2013-07-16 15:40:00,26.06,26.08,26.05,26.07,238200.0,22.1586,22.1756,22.1501,22.1671,238200.0
2013-07-16 15:50:00,26.06,26.13,26.06,26.13,568200.0,22.1586,22.2181,22.1586,22.2181,568200.0
2013-07-17 09:30:00,26.23,26.25,26.17,26.21,228000.0,22.3031,22.3201,22.2521,22.2861,228000.0
2013-07-17 09:40:00,26.2,26.22,26.18,26.18,119000.0,22.2776,22.2946,22.2606,22.2606,119000.0
2013-07-17 09:50:00,26.18,26.24,26.17,26.21,186200.0,22.2606,22.3116,22.2521,22.2861,186200.0
2013-07-17 10:00:00,26.21,26.26,26.2,26.25,124800.0,22.2861,22.3286,22.2776,22.3201,124800.0
2013-07-17 10:10:00,26.25,26.29,26.25,26.25,93800.0,22.3201,22.3541,22.3201,22.3201,93800.0
2013-07-17 10:20:00,26.25,26.27,26.21,26.27,221200.0,22.3201,22.3371,22.2861,22.3371,221200.0
2013-07-17 10:30:00,26.27,26.31,26.23,26.3,373200.0,22.3371,22.3711,22.3031,22.3626,373200.0
2013-07-17 10:40:00,26.3,26.3,26.25,26.3,299800.0,22.3626,22.3626,22.3201,22.3626,299800.0
2013-07-17 10:50:00,26.29,26.33,26.29,26.32,82800.0,22.3541,22.3881,22.3541,22.3796,82800.0
2013-07-17 11:00:00,26.33,26.33,26.29,26.31,78000.0,22.3881,22.3881,22.3541,22.3711,78000.0
2013-07-17 11:10:00,26.31,26.31,26.28,26.3,87600.0,22.3711,22.3711,22.3456,22.3626,87600.0
2013-07-17 11:20:00,26.3,26.31,26.24,26.24,280200.0,22.3626,22.3711,22.3116,22.3116,280200.0
2013-07-17 11:30:00,26.24,26.28,26.24,26.28,134800.0,22.3116,22.3456,22.3116,22.3456,134800.0
2013-07-17 11:40:00,26.28,26.3,26.27,26.29,117800.0,22.3456,22.3626,22.3371,22.3541,117800.0
2013-07-17 11:50:00,26.29,26.3,26.27,26.28,113000.0,22.3541,22.3626,22.3371,22.3456,113000.0
2013-07-17 12:00:00,26.28,26.29,26.26,26.29,160800.0,22.3456,22.3541,22.3286,22.3541,160800.0
2013-07-17 12:10:00,26.29,26.32,26.28,26.32,104200.0,22.3541,22.3796,22.3456,22.3796,104200.0
2013-07-17 12:20:00,26.32,26.32,26.28,26.28,47400.0,22.3796,22.3796,22.3456,22.3456,47400.0
2013-07-17 12:30:00,26.28,26.29,26.27,26.27,61200.0,22.3456,22.3541,22.3371,22.3371,61200.0
2013-07-17 12:40:00,26.27,26.29,26.26,26.29,41800.0,22.3371,22.3541,22.3286,22.3541,41800.0
2013-07-17 12:50:00,26.28,26.3,26.25,26.3,82400.0,22.3456,22.3626,22.3201,22.3626,82400.0
2013-07-17 13:00:00,26.3,26.31,26.3,26.3,71000.0,22.3626,22.3711,22.3626,22.3626,71000.0
2013-07-17 13:10:00,26.31,26.34,26.31,26.33,163000.0,22.3711,22.3966,22.3711,22.3881,163000.0
2013-07-17 13:20:00,26.33,26.35,26.31,26.31,62600.0,22.3881,22.4051,22.3711,22.3711,62600.0
2013-07-17 13:30:00,26.31,26.31,26.27,26.29,67800.0,22.3711,22.3711,22.3371,22.3541,67800.0
2013-07-17 13:40:00,26.29,26.29,26.24,26.26,75800.0,22.3541,22.3541,22.3116,22.3286,75800.0
2013-07-17 13:50:00,26.26,26.27,26.24,26.24,87000.0,22.3286,22.3371,22.3116,22.3116,87000.0
2013-07-17 14:00:00,26.24,26.25,26.22,26.22,74000.0,22.3116,22.3201,22.2946,22.2946,74000.0
2013-07-17 14:10:00,26.23,26.24,26.2,26.21,50000.0,22.3031,22.3116,22.2776,22.2861,50000.0
2013-07-17 14:20:00,26.21,26.22,26.18,26.18,86400.0,22.2861,22.2946,22.2606,22.2606,86400.0
2013-07-17 14:30:00,26.18,26.22,26.16,26.21,143000.0,22.2606,22.2946,22.2436,22.2861,143000.0
2013-07-17 14:40:00,26.2,26.21,26.15,26.15,68600.0,22.2776,22.2861,22.2351,22.2351,68600.0
2013-07-17 14:50:00,26.15,26.16,26.14,26.16,132200.0,22.2351,22.2436,22.2266,22.2436,132200.0
2013-07-17 15:00:00,26.16,26.16,26.15,26.15,96000.0,22.2436,22.2436,22.2351,22.2351,96000.0
2013-07-17 15:10:00,26.15,26.16,26.12,26.14,124200.0,22.2351,22.2436,22.2096,22.2266,124200.0
2013-07-17 15:20:00,26.14,26.16,26.14,26.16,72400.0,22.2266,22.2436,22.2266,22.2436,72400.0
2013-07-17 15:30:00,26.16,26.16,26.13,26.15,142000.0,22.2436,22.2436,22.2181,22.2351,142000.0
2013-07-17 15:40:00,26.14,26.18,26.14,26.17,398000.0,22.2266,22.2606,22.2266,22.2521,398000.0
2013-07-17 15:50:00,26.16,26.23,26.16,26.21,418600.0,22.2436,22.3031,22.2436,22.2861,418600.0
2013-07-18 09:30:00,26.22,26.29,26.22,26.28,163800.0,22.2946,22.3541,22.2946,22.3456,163800.0
2013-07-18 09:40:00,26.27,26.34,26.23,26.33,94600.0,22.3371,22.3966,22.3031,22.3881,94600.0
2013-07-18 09:50:00,26.31,26.35,26.27,26.35,136800.0,22.3711,22.4051,22.3371,22.4051,136800.0
2013-07-18 10:00:00,26.35,26.39,26.34,26.38,190800.0,22.4051,22.4392,22.3966,22.4307,190800.0
2013-07-18 10:10:00,26.38,26.41,26.37,26.4,110600.0,22.4307,22.4562,22.4221,22.4477,110600.0
2013-07-18 10:20:00,26.4,26.45,26.38,26.45,171800.0,22.4477,22.4902,22.4307,22.4902,171800.0
2013-07-18 10:30:00,26.45,26.47,26.39,26.42,200800.0,22.4902,22.5072,22.4392,22.4647,200800.0
2013-07-18 10:40:00,26.42,26.46,26.4,26.44,202800.0,22.4647,22.4987,22.4477,22.4817,202800.0
2013-07-18 10:50:00,26.44,26.48,26.44,26.46,309200.0,22.4817,22.5157,22.4817,22.4987,309200.0
2013-07-18 11:00:00,26.46,26.48,26.42,26.42,160600.0,22.4987,22.5157,22.4647,22.4647,160600.0
2013-07-18 11:10:00,26.42,26.42,26.33,26.33,81600.0,22.4647,22.4647,22.3881,22.3881,81600.0
2013-07-18 11:20:00,26.33,26.34,26.3,26.32,120400.0,22.3881,22.3966,22.3626,22.3796,120400.0
2013-07-18 11:30:00,26.31,26.32,26.29,26.29,75800.0,22.3711,22.3796,22.3541,22.3541,75800.0
2013-07-18 11:40:00,26.29,26.29,26.23,26.23,155200.0,22.3541,22.3541,22.3031,22.3031,155200.0
2013-07-18 11:50:00,26.23,26.25,26.21,26.22,79000.0,22.3031,22.3201,22.2861,22.2946,79000.0
2013-07-18 12:00:00,26.22,26.28,26.21,26.24,66000.0,22.2946,22.3456,22.2861,22.3116,66000.0
2013-07-18 12:10:00,26.24,26.24,26.2,26.21,50800.0,22.3116,22.3116,22.2776,22.2861,50800.0
2013-07-18 12:20:00,26.21,26.23,26.18,26.2,72200.0,22.2861,22.3031,22.2606,22.2776,72200.0
2013-07-18 12:30:00,26.2,26.2,26.14,26.15,74200.0,22.2776,22.2776,22.2266,22.2351,74200.0
2013-07-18 12:40:00,26.15,26.18,26.15,26.17,60000.0,22.2351,22.2606,22.2351,22.2521,60000.0
2013-07-18 12:50:00,26.18,26.18,26.14,26.14,130000.0,22.2606,22.2606,22.2266,22.2266,130000.0
2013-07-18 13:00:00,26.14,26.18,26.11,26.18,211800.0,22.2266,22.2606,22.2011,22.2606,211800.0
2013-07-18 13:10:00,26.18,26.2,26.16,26.16,106800.0,22.2606,22.2776,22.2436,22.2436,106800.0
2013-07-18 13:20:00,26.16,26.17,26.14,26.17,42400.0,22.2436,22.2521,22.2266,22.2521,42400.0
2013-07-18 13:30:00,26.16,26.22,26.15,26.21,59400.0,22.2436,22.2946,22.2351,22.2861,59400.0
2013-07-18 13:40:00,26.22,26.23,26.21,26.22,61200.0,22.2946,22.3031,22.2861,22.2946,61200.0
2013-07-18 13:50:00,26.22,26.23,26.18,26.23,104000.0,22.2946,22.3031,22.2606,22.3031,104000.0
2013-07-18 14:00:00,26.23,26.25,26.23,26.23,55200.0,22.3031,22.3201,22.3031,22.3031,55200.0
2013-07-18 14:10:00,26.23,26.25,26.23,26.24,258400.0,22.3031,22.3201,22.3031,22.3116,258400.0
2013-07-18 14:20:00,26.24,26.25,26.22,26.24,107600.0,22.3116,22.3201,22.2946,22.3116,107600.0
2013-07-18 14:30:00,26.24,26.25,26.21,26.23,188400.0,22.3116,22.3201,22.2861,22.3031,188400.0
2013-07-18 14:40:00,26.23,26.25,26.23,26.25,73600.0,22.3031,22.3201,22.3031,22.3201,73600.0
2013-07-18 14:50:00,26.25,26.26,26.24,26.24,56800.0,22.3201,22.3286,22.3116,22.3116,56800.0
2013-07-18 15:00:00,26.25,26.25,26.23,26.24,85400.0,22.3201,22.3201,22.3031,22.3116,85400.0
2013-07-18 15:10:00,26.24,26.24,26.21,26.22,114800.0,22.3116,22.3116,22.2861,22.2946,114800.0
2013-07-18 15:20:00,26.23,26.23,26.22,26.23,180200.0,22.3031,22.3031,22.2946,22.3031,180200.0
2013-07-18 15:30:00,26.23,26.23,26.18,26.2,139200.0,22.3031,22.3031,22.2606,22.2776,139200.0
2013-07-18 15:40:00,26.2,26.2,26.17,26.19,260400.0,22.2776,22.2776,22.2521,22.2691,260400.0
2013-07-18 15:50:00,26.19,26.22,26.18,26.21,425400.0,22.2691,22.2946,22.2606,22.2861,425400.0
2013-07-19 09:30:00,26.25,26.25,26.15,26.21,982800.0,22.3201,22.3201,22.2351,22.2861,982800.0
2013-07-19 09:40:00,26.18,26.2,26.11,26.13,129000.0,22.2606,22.2776,22.2011,22.2181,129000.0
2013-07-19 09:50:00,26.11,26.14,26.08,26.08,84000.0,22.2011,22.2266,22.1756,22.1756,84000.0
2013-07-19 10:00:00,26.1,26.13,26.07,26.11,80800.0,22.1926,22.2181,22.1671,22.2011,80800.0
2013-07-19 10:10:00,26.11,26.13,26.1,26.11,142400.0,22.2011,22.2181,22.1926,22.2011,142400.0
2013-07-19 10:20:00,26.11,26.13,26.08,26.13,109800.0,22.2011,22.2181,22.1756,22.2181,109800.0
2013-07-19 10:30:00,26.13,26.18,26.1,26.1,112800.0,22.2181,22.2606,22.1926,22.1926,112800.0
2013-07-19 10:40:00,26.1,26.11,26.07,26.08,68000.0,22.1926,22.2011,22.1671,22.1756,68000.0
2013-07-19 10:50:00,26.08,26.11,26.07,26.11,73800.0,22.1756,22.2011,22.1671,22.2011,73800.0
2013-07-19 11:00:00,26.11,26.11,26.07,26.08,69400.0,22.2011,22.2011,22.1671,22.1756,69400.0
2013-07-19 11:10:00,26.08,26.13,26.07,26.08,176000.0,22.1756,22.2181,22.1671,22.1756,176000.0
2013-07-19 11:20:00,26.07,26.16,26.07,26.15,86200.0,22.1671,22.2436,22.1671,22.2351,86200.0
2013-07-19 11:30:00,26.14,26.15,26.12,26.13,87800.0,22.2266,22.2351,22.2096,22.2181,87800.0
2013-07-19 11:40:00,26.13,26.15,26.11,26.11,66800.0,22.2181,22.2351,22.2011,22.2011,66800.0
2013-07-19 11:50:00,26.11,26.16,26.11,26.15,67600.0,22.2011,22.2436,22.2011,22.2351,67600.0
2013-07-19 12:00:00,26.15,26.18,26.13,26.18,84400.0,22.2351,22.2606,22.2181,22.2606,84400.0
2013-07-19 12:10:00,26.18,26.21,26.17,26.21,73400.0,22.2606,22.2861,22.2521,22.2861,73400.0
2013-07-19 12:20:00,26.21,26.21,26.17,26.18,110400.0,22.2861,22.2861,22.2521,22.2606,110400.0
2013-07-19 12:30:00,26.17,26.17,26.14,26.15,31400.0,22.2521,22.2521,22.2266,22.2351,31400.0
2013-07-19 12:40:00,26.15,26.15,26.12,26.15,46200.0,22.2351,22.2351,22.2096,22.2351,46200.0
2013-07-19 12:50:00,26.14,26.14,26.11,26.13,25600.0,22.2266,22.2266,22.2011,22.2181,25600.0
2013-07-19 13:00:00,26.13,26.14,26.11,26.12,39800.0,22.2181,22.2266,22.2011,22.2096,39800.0
2013-07-19 13:10:00,26.11,26.15,26.11,26.14,47200.0,22.2011,22.2351,22.2011,22.2266,47200.0
2013-07-19 13:20:00,26.15,26.15,26.11,26.12,77800.0,22.2351,22.2351,22.2011,22.2096,77800.0
2013-07-19 13:30:00,26.13,26.14,26.11,26.13,46600.0,22.2181,22.2266,22.2011,22.2181,46600.0
2013-07-19 13:40:00,26.13,26.15,26.13,26.15,58200.0,22.2181,22.2351,22.2181,22.2351,58200.0
2013-07-19 13:50:00,26.15,26.16,26.15,26.15,65400.0,22.2351,22.2436,22.2351,22.2351,65400.0
2013-07-19 14:00:00,26.15,26.17,26.13,26.17,64400.0,22.2351,22.2521,22.2181,22.2521,64400.0
2013-07-19 14:10:00,26.17,26.18,26.14,26.17,50200.0,22.2521,22.2606,22.2266,22.2521,50200.0
2013-07-19 14:20:00,26.17,26.18,26.15,26.16,48600.0,22.2521,22.2606,22.2351,22.2436,48600.0
2013-07-19 14:30:00,26.16,26.17,26.13,26.14,53800.0,22.2436,22.2521,22.2181,22.2266,53800.0
2013-07-19 14:40:00,26.14,26.15,26.12,26.14,78200.0,22.2266,22.2351,22.2096,22.2266,78200.0
2013-07-19 14:50:00,26.14,26.15,26.12,26.14,78800.0,22.2266,22.2351,22.2096,22.2266,78800.0
2013-07-19 15:00:00,26.14,26.17,26.13,26.15,111600.0,22.2266,22.2521,22.2181,22.2351,111600.0
2013-07-19 15:10:00,26.15,26.16,26.14,26.15,89000.0,22.2351,22.2436,22.2266,22.2351,89000.0
2013-07-19 15:20:00,26.15,26.16,26.14,26.16,69200.0,22.2351,22.2436,22.2266,22.2436,69200.0
2013-07-19 15:30:00,26.16,26.18,26.16,26.17,121000.0,22.2436,22.2606,22.2436,22.2521,121000.0
2013-07-19 15:40:00,26.17,26.21,26.16,26.19,291600.0,22.2521,22.2861,22.2436,22.2691,291600.0
2013-07-19 15:50:00,26.18,26.22,26.17,26.2,414800.0,22.2606,22.2946,22.2521,22.2776,414800.0
2013-07-22 09:30:00,26.03,26.15,25.99,26.0,513600.0,22.133,22.2351,22.099,22.1075,513600.0
2013-07-22 09:40:00,26.0,26.0,25.91,25.93,221800.0,22.1075,22.1075,22.031,22.048,221800.0
2013-07-22 09:50:00,25.93,25.96,25.84,25.91,198600.0,22.048,22.0735,21.9715,22.031,198600.0
2013-07-22 10:00:00,25.92,25.92,25.86,25.88,177200.0,22.0395,22.0395,21.9885,22.0055,177200.0
2013-07-22 10:10:00,25.88,25.97,25.88,25.97,287000.0,22.0055,22.082,22.0055,22.082,287000.0
2013-07-22 10:20:00,25.98,26.05,25.97,26.05,130200.0,22.0905,22.1501,22.082,22.1501,130200.0
2013-07-22 10:30:00,26.05,26.12,26.05,26.11,101200.0,22.1501,22.2096,22.1501,22.2011,101200.0
2013-07-22 10:40:00,26.12,26.13,26.09,26.09,62400.0,22.2096,22.2181,22.1841,22.1841,62400.0
2013-07-22 10:50:00,26.1,26.1,26.06,26.09,51400.0,22.1926,22.1926,22.1586,22.1841,51400.0
2013-07-22 11:00:00,26.1,26.1,26.08,26.09,93400.0,22.1926,22.1926,22.1756,22.1841,93400.0
2013-07-22 11:10:00,26.1,26.1,26.04,26.04,61600.0,22.1926,22.1926,22.1416,22.1416,61600.0
2013-07-22 11:20:00,26.04,26.09,26.03,26.09,149800.0,22.1416,22.1841,22.133,22.1841,149800.0
2013-07-22 11:30:00,26.09,26.13,26.08,26.11,89400.0,22.1841,22.2181,22.1756,22.2011,89400.0
2013-07-22 11:40:00,26.11,26.11,26.05,26.05,84400.0,22.2011,22.2011,22.1501,22.1501,84400.0
2013-07-22 11:50:00,26.05,26.05,26.02,26.02,88400.0,22.1501,22.1501,22.1245,22.1245,88400.0
2013-07-22 12:00:00,26.02,26.05,26.02,26.04,95000.0,22.1245,22.1501,22.1245,22.1416,95000.0
2013-07-22 12:10:00,26.04,26.06,26.03,26.03,115400.0,22.1416,22.1586,22.133,22.133,115400.0
2013-07-22 12:20:00,26.03,26.03,26.0,26.01,175600.0,22.133,22.133,22.1075,22.116,175600.0
2013-07-22 12:30:00,26.01,26.02,26.0,26.0,98800.0,22.116,22.1245,22.1075,22.1075,98800.0
2013-07-22 12:40:00,26.0,26.03,26.0,26.03,65600.0,22.1075,22.133,22.1075,22.133,65600.0
2013-07-22 12:50:00,26.03,26.05,26.03,26.05,67400.0,22.133,22.1501,22.133,22.1501,67400.0
2013-07-22 13:00:00,26.05,26.07,26.05,26.06,80400.0,22.1501,22.1671,22.1501,22.1586,80400.0
2013-07-22 13:10:00,26.06,26.07,26.06,26.06,75800.0,22.1586,22.1671,22.1586,22.1586,75800.0
2013-07-22 13:20:00,26.06,26.06,26.04,26.05,75200.0,22.1586,22.1586,22.1416,22.1501,75200.0
2013-07-22 13:30:00,26.05,26.06,26.05,26.06,57600.0,22.1501,22.1586,22.1501,22.1586,57600.0
2013-07-22 13:40:00,26.06,26.06,26.05,26.05,96600.0,22.1586,22.1586,22.1501,22.1501,96600.0
2013-07-22 13:50:00,26.05,26.11,26.05,26.1,70000.0,22.1501,22.2011,22.1501,22.1926,70000.0
2013-07-22 14:00:00,26.11,26.11,26.07,26.07,124800.0,22.2011,22.2011,22.1671,22.1671,124800.0
2013-07-22 14:10:00,26.08,26.08,26.04,26.05,106000.0,22.1756,22.1756,22.1416,22.1501,106000.0
2013-07-22 14:20:00,26.05,26.06,26.05,26.05,66600.0,22.1501,22.1586,22.1501,22.1501,66600.0
2013-07-22 14:30:00,26.05,26.05,26.03,26.04,110400.0,22.1501,22.1501,22.133,22.1416,110400.0
2013-07-22 14:40:00,26.05,26.1,26.04,26.1,98800.0,22.1501,22.1926,22.1416,22.1926,98800.0
2013-07-22 14:50:00,26.1,26.11,26.08,26.11,122800.0,22.1926,22.2011,22.1756,22.2011,122800.0
2013-07-22 15:00:00,26.11,26.11,26.09,26.11,105200.0,22.2011,22.2011,22.1841,22.2011,105200.0
2013-07-22 15:10:00,26.11,26.11,26.1,26.1,137200.0,22.2011,22.2011,22.1926,22.1926,137200.0
2013-07-22 15:20:00,26.1,26.1,26.09,26.1,130400.0,22.1926,22.1926,22.1841,22.1926,130400.0
2013-07-22 15:30:00,26.1,26.11,26.05,26.05,153600.0,22.1926,22.2011,22.1501,22.1501,153600.0
2013-07-22 15:40:00,26.05,26.1,26.05,26.05,202400.0,22.1501,22.1926,22.1501,22.1501,202400.0
2013-07-22 15:50:00,26.05,26.08,26.05,26.08,368400.0,22.1501,22.1756,22.1501,22.1756,368400.0
2013-07-23 09:30:00,26.13,26.13,26.03,26.06,207200.0,22.2181,22.2181,22.133,22.1586,207200.0
2013-07-23 09:40:00,26.06,26.07,26.0,26.03,93600.0,22.1586,22.1671,22.1075,22.133,93600.0
2013-07-23 09:50:00,26.03,26.09,26.02,26.07,114000.0,22.133,22.1841,22.1245,22.1671,114000.0
2013-07-23 10:00:00,26.07,26.09,26.05,26.07,141800.0,22.1671,22.1841,22.1501,22.1671,141800.0
2013-07-23 10:10:00,26.07,26.08,26.04,26.04,137200.0,22.1671,22.1756,22.1416,22.1416,137200.0
2013-07-23 10:20:00,26.04,26.06,26.0,26.03,91800.0,22.1416,22.1586,22.1075,22.133,91800.0
2013-07-23 10:30:00,26.03,26.05,25.98,25.98,121600.0,22.133,22.1501,22.0905,22.0905,121600.0
2013-07-23 10:40:00,25.98,25.99,25.95,25.98,90800.0,22.0905,22.099,22.065,22.0905,90800.0
2013-07-23 10:50:00,25.98,26.0,25.95,26.0,53800.0,22.0905,22.1075,22.065,22.1075,53800.0
2013-07-23 11:00:00,26.0,26.03,25.99,26.0,60400.0,22.1075,22.133,22.099,22.1075,60400.0
2013-07-23 11:10:00,26.0,26.01,25.99,26.01,33200.0,22.1075,22.116,22.099,22.116,33200.0
2013-07-23 11:20:00,26.0,26.03,26.0,26.03,58000.0,22.1075,22.133,22.1075,22.133,58000.0
2013-07-23 11:30:00,26.04,26.04,26.0,26.02,82200.0,22.1416,22.1416,22.1075,22.1245,82200.0
2013-07-23 11:40:00,26.02,26.06,26.02,26.05,85400.0,22.1245,22.1586,22.1245,22.1501,85400.0
2013-07-23 11:50:00,26.05,26.07,26.04,26.06,64200.0,22.1501,22.1671,22.1416,22.1586,64200.0
2013-07-23 12:00:00,26.06,26.06,26.02,26.03,78400.0,22.1586,22.1586,22.1245,22.133,78400.0
2013-07-23 12:10:00,26.03,26.03,26.0,26.0,65000.0,22.133,22.133,22.1075,22.1075,65000.0
2013-07-23 12:20:00,26.01,26.03,26.0,26.02,40000.0,22.116,22.133,22.1075,22.1245,40000.0
2013-07-23 12:30:00,26.03,26.03,26.0,26.0,47200.0,22.133,22.133,22.1075,22.1075,47200.0
2013-07-23 12:40:00,26.0,26.0,25.99,26.0,47800.0,22.1075,22.1075,22.099,22.1075,47800.0
2013-07-23 12:50:00,26.0,26.0,25.98,25.99,62200.0,22.1075,22.1075,22.0905,22.099,62200.0
2013-07-23 13:00:00,25.99,26.03,25.99,26.03,54400.0,22.099,22.133,22.099,22.133,54400.0
2013-07-23 13:10:00,26.03,26.04,26.01,26.04,54600.0,22.133,22.1416,22.116,22.1416,54600.0
2013-07-23 13:20:00,26.04,26.04,26.01,26.01,41600.0,22.1416,22.1416,22.116,22.116,41600.0
2013-07-23 13:30:00,26.02,26.02,26.0,26.02,63800.0,22.1245,22.1245,22.1075,22.1245,63800.0
2013-07-23 13:40:00,26.02,26.04,26.01,26.03,54800.0,22.1245,22.1416,22.116,22.133,54800.0
2013-07-23 13:50:00,26.03,26.04,26.02,26.03,34000.0,22.133,22.1416,22.1245,22.133,34000.0
2013-07-23 14:00:00,26.03,26.04,26.01,26.02,50400.0,22.133,22.1416,22.116,22.1245,50400.0
2013-07-23 14:10:00,26.02,26.03,26.01,26.03,53200.0,22.1245,22.133,22.116,22.133,53200.0
2013-07-23 14:20:00,26.03,26.04,26.02,26.04,86800.0,22.133,22.1416,22.1245,22.1416,86800.0
2013-07-23 14:30:00,26.04,26.06,26.03,26.06,86200.0,22.1416,22.1586,22.133,22.1586,86200.0
2013-07-23 14:40:00,26.06,26.06,26.03,26.05,99000.0,22.1586,22.1586,22.133,22.1501,99000.0
2013-07-23 14:50:00,26.06,26.06,26.04,26.04,54800.0,22.1586,22.1586,22.1416,22.1416,54800.0
2013-07-23 15:00:00,26.04,26.05,26.02,26.02,49600.0,22.1416,22.1501,22.1245,22.1245,49600.0
2013-07-23 15:10:00,26.02,26.03,26.0,26.0,64800.0,22.1245,22.133,22.1075,22.1075,64800.0
2013-07-23 15:20:00,26.0,26.01,25.99,25.99,85200.0,22.1075,22.116,22.099,22.099,85200.0
2013-07-23 15:30:00,25.99,26.0,25.97,25.97,102400.0,22.099,22.1075,22.082,22.082,102400.0
2013-07-23 15:40:00,25.97,25.98,25.95,25.95,184400.0,22.082,22.0905,22.065,22.065,184400.0
2013-07-23 15:50:00,25.95,25.98,25.95,25.97,312200.0,22.065,22.0905,22.065,22.082,312200.0
2013-07-24 09:30:00,25.99,26.0,25.92,25.95,100600.0,22.099,22.1075,22.0395,22.065,100600.0
2013-07-24 09:40:00,25.96,26.0,25.94,25.99,72400.0,22.0735,22.1075,22.0565,22.099,72400.0
2013-07-24 09:50:00,25.98,25.98,25.9,25.92,59600.0,22.0905,22.0905,22.0225,22.0395,59600.0
2013-07-24 10:00:00,25.91,25.95,25.88,25.89,80200.0,22.031,22.065,22.0055,22.014,80200.0
2013-07-24 10:10:00,25.89,25.92,25.86,25.9,212200.0,22.014,22.0395,21.9885,22.0225,212200.0
2013-07-24 10:20:00,25.9,25.9,25.82,25.85,139000.0,22.0225,22.0225,21.9545,21.98,139000.0
2013-07-24 10:30:00,25.85,25.86,25.84,25.85,98600.0,21.98,21.9885,21.9715,21.98,98600.0
2013-07-24 10:40:00,25.86,25.86,25.83,25.83,77800.0,21.9885,21.9885,21.963,21.963,77800.0
2013-07-24 10:50:00,25.83,25.86,25.82,25.83,64200.0,21.963,21.9885,21.9545,21.963,64200.0
2013-07-24 11:00:00,25.83,25.83,25.79,25.8,104400.0,21.963,21.963,21.929,21.9375,104400.0
2013-07-24 11:10:00,25.8,25.8,25.75,25.8,99600.0,21.9375,21.9375,21.895,21.9375,99600.0
2013-07-24 11:20:00,25.8,25.85,25.8,25.82,63600.0,21.9375,21.98,21.9375,21.9545,63600.0
2013-07-24 11:30:00,25.82,25.83,25.81,25.82,82200.0,21.9545,21.963,21.946,21.9545,82200.0
2013-07-24 11:40:00,25.82,25.83,25.82,25.83,52000.0,21.9545,21.963,21.9545,21.963,52000.0
2013-07-24 11:50:00,25.83,25.83,25.79,25.79,62400.0,21.963,21.963,21.929,21.929,62400.0
2013-07-24 12:00:00,25.79,25.8,25.76,25.77,50800.0,21.929,21.9375,21.9035,21.912,50800.0
2013-07-24 12:10:00,25.76,25.77,25.73,25.74,77000.0,21.9035,21.912,21.878,21.8865,77000.0
2013-07-24 12:20:00,25.73,25.77,25.73,25.75,70400.0,21.878,21.912,21.878,21.895,70400.0
2013-07-24 12:30:00,25.75,25.77,25.74,25.75,67800.0,21.895,21.912,21.8865,21.895,67800.0
2013-07-24 12:40:00,25.75,25.75,25.74,25.75,102000.0,21.895,21.895,21.8865,21.895,102000.0
2013-07-24 12:50:00,25.75,25.75,25.73,25.74,123000.0,21.895,21.895,21.878,21.8865,123000.0
2013-07-24 13:00:00,25.75,25.78,25.74,25.77,143400.0,21.895,21.9205,21.8865,21.912,143400.0
2013-07-24 13:10:00,25.77,25.78,25.72,25.75,78800.0,21.912,21.9205,21.8695,21.895,78800.0
2013-07-24 13:20:00,25.75,25.77,25.73,25.75,117400.0,21.895,21.912,21.878,21.895,117400.0
2013-07-24 13:30:00,25.75,25.79,25.75,25.79,96800.0,21.895,21.929,21.895,21.929,96800.0
2013-07-24 13:40:00,25.79,25.79,25.77,25.79,49600.0,21.929,21.929,21.912,21.929,49600.0
2013-07-24 13:50:00,25.79,25.81,25.79,25.81,79600.0,21.929,21.946,21.929,21.946,79600.0
2013-07-24 14:00:00,25.81,25.83,25.8,25.83,99800.0,21.946,21.963,21.9375,21.963,99800.0
2013-07-24 14:10:00,25.83,25.85,25.83,25.83,56400.0,21.963,21.98,21.963,21.963,56400.0
2013-07-24 14:20:00,25.83,25.85,25.82,25.85,75600.0,21.963,21.98,21.9545,21.98,75600.0
2013-07-24 14:30:00,25.85,25.85,25.81,25.82,63400.0,21.98,21.98,21.946,21.9545,63400.0
2013-07-24 14:40:00,25.82,25.83,25.8,25.82,52600.0,21.9545,21.963,21.9375,21.9545,52600.0
2013-07-24 14:50:00,25.83,25.83,25.75,25.75,308400.0,21.963,21.963,21.895,21.895,308400.0
2013-07-24 15:00:00,25.75,25.75,25.68,25.71,415800.0,21.895,21.895,21.8354,21.861,415800.0
2013-07-24 15:10:00,25.71,25.72,25.7,25.7,351800.0,21.861,21.8695,21.8525,21.8525,351800.0
2013-07-24 15:20:00,25.71,25.75,25.7,25.74,251600.0,21.861,21.895,21.8525,21.8865,251600.0
2013-07-24 15:30:00,25.74,25.75,25.71,25.72,348800.0,21.8865,21.895,21.861,21.8695,348800.0
2013-07-24 15:40:00,25.72,25.77,25.72,25.77,299000.0,21.8695,21.912,21.8695,21.912,299000.0
2013-07-24 15:50:00,25.77,25.81,25.75,25.8,549800.0,21.912,21.946,21.895,21.9375,549800.0
2013-07-25 09:30:00,25.7,25.78,25.61,25.77,272600.0,21.8525,21.9205,21.7759,21.912,272600.0
2013-07-25 09:40:00,25.76,25.79,25.75,25.78,90000.0,21.9035,21.929,21.895,21.9205,90000.0
2013-07-25 09:50:00,25.78,25.8,25.75,25.75,108000.0,21.9205,21.9375,21.895,21.895,108000.0
2013-07-25 10:00:00,25.76,25.82,25.76,25.82,150000.0,21.9035,21.9545,21.9035,21.9545,150000.0
2013-07-25 10:10:00,25.81,25.83,25.79,25.82,86800.0,21.946,21.963,21.929,21.9545,86800.0
2013-07-25 10:20:00,25.81,25.82,25.76,25.76,105400.0,21.946,21.9545,21.9035,21.9035,105400.0
2013-07-25 10:30:00,25.76,25.78,25.74,25.76,110200.0,21.9035,21.9205,21.8865,21.9035,110200.0
2013-07-25 10:40:00,25.75,25.78,25.75,25.77,56800.0,21.895,21.9205,21.895,21.912,56800.0
2013-07-25 10:50:00,25.77,25.78,25.75,25.76,69800.0,21.912,21.9205,21.895,21.9035,69800.0
2013-07-25 11:00:00,25.76,25.79,25.75,25.75,79000.0,21.9035,21.929,21.895,21.895,79000.0
2013-07-25 11:10:00,25.75,25.78,25.73,25.78,178000.0,21.895,21.9205,21.878,21.9205,178000.0
2013-07-25 11:20:00,25.78,25.78,25.75,25.75,50800.0,21.9205,21.9205,21.895,21.895,50800.0
2013-07-25 11:30:00,25.75,25.77,25.71,25.71,101200.0,21.895,21.912,21.861,21.861,101200.0
2013-07-25 11:40:00,25.71,25.74,25.71,25.73,54600.0,21.861,21.8865,21.861,21.878,54600.0
2013-07-25 11:50:00,25.72,25.79,25.71,25.79,126600.0,21.8695,21.929,21.861,21.929,126600.0
2013-07-25 12:00:00,25.79,25.8,25.77,25.77,227400.0,21.929,21.9375,21.912,21.912,227400.0
2013-07-25 12:10:00,25.77,25.77,25.73,25.73,263600.0,21.912,21.912,21.878,21.878,263600.0
2013-07-25 12:20:00,25.73,25.77,25.73,25.75,215800.0,21.878,21.912,21.878,21.895,215800.0
2013-07-25 12:30:00,25.75,25.79,25.75,25.78,293200.0,21.895,21.929,21.895,21.9205,293200.0
2013-07-25 12:40:00,25.78,25.81,25.77,25.81,79000.0,21.9205,21.946,21.912,21.946,79000.0
2013-07-25 12:50:00,25.81,25.81,25.79,25.81,88400.0,21.946,21.946,21.929,21.946,88400.0
2013-07-25 13:00:00,25.81,25.82,25.77,25.78,115600.0,21.946,21.9545,21.912,21.9205,115600.0
2013-07-25 13:10:00,25.78,25.81,25.77,25.79,74000.0,21.9205,21.946,21.912,21.929,74000.0
2013-07-25 13:20:00,25.79,25.8,25.77,25.78,67600.0,21.929,21.9375,21.912,21.9205,67600.0
2013-07-25 13:30:00,25.78,25.8,25.78,25.79,47400.0,21.9205,21.9375,21.9205,21.929,47400.0
2013-07-25 13:40:00,25.8,25.81,25.77,25.8,53800.0,21.9375,21.946,21.912,21.9375,53800.0
2013-07-25 13:50:00,25.81,25.81,25.75,25.75,97600.0,21.946,21.946,21.895,21.895,97600.0
2013-07-25 14:00:00,25.75,25.8,25.75,25.8,104800.0,21.895,21.9375,21.895,21.9375,104800.0
2013-07-25 14:10:00,25.8,25.8,25.74,25.74,138200.0,21.9375,21.9375,21.8865,21.8865,138200.0
2013-07-25 14:20:00,25.74,25.76,25.73,25.75,173200.0,21.8865,21.9035,21.878,21.895,173200.0
2013-07-25 14:30:00,25.75,25.78,25.75,25.78,86200.0,21.895,21.9205,21.895,21.9205,86200.0
2013-07-25 14:40:00,25.78,25.8,25.78,25.79,75600.0,21.9205,21.9375,21.9205,21.929,75600.0
2013-07-25 14:50:00,25.79,25.8,25.77,25.79,144200.0,21.929,21.9375,21.912,21.929,144200.0
2013-07-25 15:00:00,25.78,25.83,25.78,25.82,128200.0,21.9205,21.963,21.9205,21.9545,128200.0
2013-07-25 15:10:00,25.82,25.88,25.82,25.86,160000.0,21.9545,22.0055,21.9545,21.9885,160000.0
2013-07-25 15:20:00,25.86,25.9,25.86,25.88,97200.0,21.9885,22.0225,21.9885,22.0055,97200.0
2013-07-25 15:30:00,25.88,25.91,25.88,25.9,146000.0,22.0055,22.031,22.0055,22.0225,146000.0
2013-07-25 15:40:00,25.9,25.91,25.86,25.89,227800.0,22.0225,22.031,21.9885,22.014,227800.0
2013-07-25 15:50:00,25.89,25.9,25.84,25.89,403800.0,22.014,22.0225,21.9715,22.014,403800.0
2013-07-26 09:30:00,25.76,25.83,25.75,25.77,221600.0,21.9035,21.963,21.895,21.912,221600.0
2013-07-26 09:40:00,25.79,25.82,25.75,25.8,67800.0,21.929,21.9545,21.895,21.9375,67800.0
2013-07-26 09:50:00,25.8,25.84,25.78,25.84,80200.0,21.9375,21.9715,21.9205,21.9715,80200.0
2013-07-26 10:00:00,25.83,25.85,25.79,25.82,71000.0,21.963,21.98,21.929,21.9545,71000.0
2013-07-26 10:10:00,25.82,25.82,25.78,25.8,77200.0,21.9545,21.9545,21.9205,21.9375,77200.0
2013-07-26 10:20:00,25.8,25.81,25.72,25.72,98200.0,21.9375,21.946,21.8695,21.8695,98200.0
2013-07-26 10:30:00,25.72,25.74,25.67,25.68,280200.0,21.8695,21.8865,21.8269,21.8354,280200.0
2013-07-26 10:40:00,25.69,25.7,25.61,25.61,166400.0,21.844,21.8525,21.7759,21.7759,166400.0
2013-07-26 10:50:00,25.61,25.62,25.58,25.61,158000.0,21.7759,21.7844,21.7504,21.7759,158000.0
2013-07-26 11:00:00,25.61,25.65,25.6,25.6,96600.0,21.7759,21.8099,21.7674,21.7674,96600.0
2013-07-26 11:10:00,25.6,25.66,25.59,25.65,94600.0,21.7674,21.8184,21.7589,21.8099,94600.0
2013-07-26 11:20:00,25.65,25.68,25.63,25.65,162600.0,21.8099,21.8354,21.7929,21.8099,162600.0
2013-07-26 11:30:00,25.65,25.68,25.65,25.66,46200.0,21.8099,21.8354,21.8099,21.8184,46200.0
2013-07-26 11:40:00,25.66,25.67,25.63,25.67,101600.0,21.8184,21.8269,21.7929,21.8269,101600.0
2013-07-26 11:50:00,25.67,25.67,25.65,25.65,40600.0,21.8269,21.8269,21.8099,21.8099,40600.0
2013-07-26 12:00:00,25.64,25.68,25.63,25.68,59800.0,21.8014,21.8354,21.7929,21.8354,59800.0
2013-07-26 12:10:00,25.67,25.68,25.65,25.65,66800.0,21.8269,21.8354,21.8099,21.8099,66800.0
2013-07-26 12:20:00,25.65,25.67,25.64,25.65,64400.0,21.8099,21.8269,21.8014,21.8099,64400.0
2013-07-26 12:30:00,25.65,25.68,25.65,25.66,46400.0,21.8099,21.8354,21.8099,21.8184,46400.0
2013-07-26 12:40:00,25.66,25.69,25.66,25.68,46400.0,21.8184,21.844,21.8184,21.8354,46400.0
2013-07-26 12:50:00,25.69,25.71,25.67,25.67,68600.0,21.844,21.861,21.8269,21.8269,68600.0
2013-07-26 13:00:00,25.67,25.7,25.67,25.68,83600.0,21.8269,21.8525,21.8269,21.8354,83600.0
2013-07-26 13:10:00,25.68,25.71,25.68,25.69,70600.0,21.8354,21.861,21.8354,21.844,70600.0
2013-07-26 13:20:00,25.7,25.72,25.68,25.7,71200.0,21.8525,21.8695,21.8354,21.8525,71200.0
2013-07-26 13:30:00,25.7,25.71,25.67,25.68,48800.0,21.8525,21.861,21.8269,21.8354,48800.0
2013-07-26 13:40:00,25.68,25.69,25.65,25.67,69400.0,21.8354,21.844,21.8099,21.8269,69400.0
2013-07-26 13:50:00,25.67,25.71,25.66,25.66,94000.0,21.8269,21.861,21.8184,21.8184,94000.0
2013-07-26 14:00:00,25.66,25.71,25.66,25.71,53200.0,21.8184,21.861,21.8184,21.861,53200.0
2013-07-26 14:10:00,25.71,25.75,25.7,25.72,85800.0,21.861,21.895,21.8525,21.8695,85800.0
2013-07-26 14:20:00,25.72,25.72,25.68,25.7,81800.0,21.8695,21.8695,21.8354,21.8525,81800.0
2013-07-26 14:30:00,25.69,25.71,25.69,25.7,46400.0,21.844,21.861,21.844,21.8525,46400.0
2013-07-26 14:40:00,25.7,25.73,25.7,25.71,81400.0,21.8525,21.878,21.8525,21.861,81400.0
2013-07-26 14:50:00,25.71,25.76,25.71,25.75,100600.0,21.861,21.9035,21.861,21.895,100600.0
2013-07-26 15:00:00,25.75,25.77,25.73,25.77,65600.0,21.895,21.912,21.878,21.912,65600.0
2013-07-26 15:10:00,25.76,25.78,25.74,25.75,60400.0,21.9035,21.9205,21.8865,21.895,60400.0
2013-07-26 15:20:00,25.75,25.79,25.75,25.78,61200.0,21.895,21.929,21.895,21.9205,61200.0
2013-07-26 15:30:00,25.78,25.8,25.77,25.79,90400.0,21.9205,21.9375,21.912,21.929,90400.0
2013-07-26 15:40:00,25.8,25.82,25.79,25.8,120000.0,21.9375,21.9545,21.929,21.9375,120000.0
2013-07-26 15:50:00,25.81,25.85,25.8,25.83,321800.0,21.946,21.98,21.9375,21.963,321800.0
2013-07-29 09:30:00,25.75,25.77,25.68,25.68,156800.0,21.895,21.912,21.8354,21.8354,156800.0
2013-07-29 09:40:00,25.69,25.75,25.68,25.75,102800.0,21.844,21.895,21.8354,21.895,102800.0
2013-07-29 09:50:00,25.75,25.75,25.71,25.73,70200.0,21.895,21.895,21.861,21.878,70200.0
2013-07-29 10:00:00,25.73,25.78,25.72,25.78,74800.0,21.878,21.9205,21.8695,21.9205,74800.0
2013-07-29 10:10:00,25.78,25.78,25.75,25.77,63800.0,21.9205,21.9205,21.895,21.912,63800.0
2013-07-29 10:20:00,25.76,25.78,25.74,25.75,77200.0,21.9035,21.9205,21.8865,21.895,77200.0
2013-07-29 10:30:00,25.75,25.77,25.74,25.77,56800.0,21.895,21.912,21.8865,21.912,56800.0
2013-07-29 10:40:00,25.77,25.81,25.76,25.79,57200.0,21.912,21.946,21.9035,21.929,57200.0
2013-07-29 10:50:00,25.79,25.83,25.78,25.82,55400.0,21.929,21.963,21.9205,21.9545,55400.0
2013-07-29 11:00:00,25.82,25.83,25.77,25.78,100000.0,21.9545,21.963,21.912,21.9205,100000.0
2013-07-29 11:10:00,25.78,25.8,25.75,25.77,64200.0,21.9205,21.9375,21.895,21.912,64200.0
2013-07-29 11:20:00,25.77,25.79,25.76,25.78,32200.0,21.912,21.929,21.9035,21.9205,32200.0
2013-07-29 11:30:00,25.77,25.78,25.75,25.76,69800.0,21.912,21.9205,21.895,21.9035,69800.0
2013-07-29 11:40:00,25.76,25.8,25.76,25.8,47200.0,21.9035,21.9375,21.9035,21.9375,47200.0
2013-07-29 11:50:00,25.8,25.81,25.77,25.78,64800.0,21.9375,21.946,21.912,21.9205,64800.0
2013-07-29 12:00:00,25.78,25.8,25.77,25.77,59600.0,21.9205,21.9375,21.912,21.912,59600.0
2013-07-29 12:10:00,25.77,25.79,25.75,25.79,50400.0,21.912,21.929,21.895,21.929,50400.0
2013-07-29 12:20:00,25.78,25.78,25.75,25.78,40800.0,21.9205,21.9205,21.895,21.9205,40800.0
2013-07-29 12:30:00,25.78,25.83,25.78,25.82,30800.0,21.9205,21.963,21.9205,21.9545,30800.0
2013-07-29 12:40:00,25.82,25.86,25.82,25.86,31200.0,21.9545,21.9885,21.9545,21.9885,31200.0
2013-07-29 12:50:00,25.86,25.86,25.83,25.84,38000.0,21.9885,21.9885,21.963,21.9715,38000.0
2013-07-29 13:00:00,25.84,25.87,25.83,25.84,77600.0,21.9715,21.997,21.963,21.9715,77600.0
2013-07-29 13:10:00,25.84,25.87,25.84,25.87,28000.0,21.9715,21.997,21.9715,21.997,28000.0
2013-07-29 13:20:00,25.87,25.87,25.85,25.86,56600.0,21.997,21.997,21.98,21.9885,56600.0
2013-07-29 13:30:00,25.86,25.87,25.83,25.83,58200.0,21.9885,21.997,21.963,21.963,58200.0
2013-07-29 13:40:00,25.83,25.86,25.83,25.84,49800.0,21.963,21.9885,21.963,21.9715,49800.0
2013-07-29 13:50:00,25.84,25.86,25.83,25.85,29800.0,21.9715,21.9885,21.963,21.98,29800.0
2013-07-29 14:00:00,25.86,25.89,25.86,25.88,51600.0,21.9885,22.014,21.9885,22.0055,51600.0
2013-07-29 14:10:00,25.89,25.9,25.88,25.88,48000.0,22.014,22.0225,22.0055,22.0055,48000.0
2013-07-29 14:20:00,25.88,25.89,25.87,25.88,62200.0,22.0055,22.014,21.997,22.0055,62200.0
2013-07-29 14:30:00,25.89,25.91,25.88,25.9,68400.0,22.014,22.031,22.0055,22.0225,68400.0
2013-07-29 14:40:00,25.9,25.92,25.9,25.92,73600.0,22.0225,22.0395,22.0225,22.0395,73600.0
2013-07-29 14:50:00,25.92,25.93,25.89,25.9,78000.0,22.0395,22.048,22.014,22.0225,78000.0
2013-07-29 15:00:00,25.89,25.9,25.89,25.89,60400.0,22.014,22.0225,22.014,22.014,60400.0
2013-07-29 15:10:00,25.89,25.91,25.88,25.9,57800.0,22.014,22.031,22.0055,22.0225,57800.0
2013-07-29 15:20:00,25.91,25.92,25.9,25.91,59200.0,22.031,22.0395,22.0225,22.031,59200.0
2013-07-29 15:30:00,25.91,25.93,25.91,25.93,86200.0,22.031,22.048,22.031,22.048,86200.0
2013-07-29 15:40:00,25.93,25.94,25.9,25.93,178200.0,22.048,22.0565,22.0225,22.048,178200.0
2013-07-29 15:50:00,25.93,25.93,25.87,25.91,356200.0,22.048,22.048,21.997,22.031,356200.0
2013-07-30 09:30:00,25.99,26.06,25.96,26.03,254400.0,22.099,22.1586,22.0735,22.133,254400.0
2013-07-30 09:40:00,26.04,26.05,25.93,25.95,121400.0,22.1416,22.1501,22.048,22.065,121400.0
2013-07-30 09:50:00,25.95,25.98,25.93,25.98,91600.0,22.065,22.0905,22.048,22.0905,91600.0
2013-07-30 10:00:00,25.98,26.03,25.94,26.02,75200.0,22.0905,22.133,22.0565,22.1245,75200.0
2013-07-30 10:10:00,26.03,26.03,25.97,26.0,68600.0,22.133,22.133,22.082,22.1075,68600.0
2013-07-30 10:20:00,26.0,26.04,26.0,26.02,73000.0,22.1075,22.1416,22.1075,22.1245,73000.0
2013-07-30 10:30:00,26.03,26.05,26.0,26.0,60000.0,22.133,22.1501,22.1075,22.1075,60000.0
2013-07-30 10:40:00,26.01,26.04,26.01,26.04,86600.0,22.116,22.1416,22.116,22.1416,86600.0
2013-07-30 10:50:00,26.04,26.06,26.03,26.06,241000.0,22.1416,22.1586,22.133,22.1586,241000.0
2013-07-30 11:00:00,26.06,26.07,26.05,26.07,149600.0,22.1586,22.1671,22.1501,22.1671,149600.0
2013-07-30 11:10:00,26.07,26.09,26.06,26.08,70000.0,22.1671,22.1841,22.1586,22.1756,70000.0
2013-07-30 11:20:00,26.08,26.1,26.08,26.1,41200.0,22.1756,22.1926,22.1756,22.1926,41200.0
2013-07-30 11:30:00,26.1,26.11,26.09,26.1,68400.0,22.1926,22.2011,22.1841,22.1926,68400.0
2013-07-30 11:40:00,26.1,26.15,26.1,26.15,72800.0,22.1926,22.2351,22.1926,22.2351,72800.0
2013-07-30 11:50:00,26.15,26.17,26.14,26.17,105200.0,22.2351,22.2521,22.2266,22.2521,105200.0
2013-07-30 12:00:00,26.17,26.18,26.14,26.15,136400.0,22.2521,22.2606,22.2266,22.2351,136400.0
2013-07-30 12:10:00,26.15,26.17,26.14,26.15,145000.0,22.2351,22.2521,22.2266,22.2351,145000.0
2013-07-30 12:20:00,26.15,26.17,26.15,26.16,98800.0,22.2351,22.2521,22.2351,22.2436,98800.0
2013-07-30 12:30:00,26.16,26.17,26.15,26.16,106400.0,22.2436,22.2521,22.2351,22.2436,106400.0
2013-07-30 12:40:00,26.16,26.18,26.16,26.16,52000.0,22.2436,22.2606,22.2436,22.2436,52000.0
2013-07-30 12:50:00,26.16,26.17,26.15,26.17,63600.0,22.2436,22.2521,22.2351,22.2521,63600.0
2013-07-30 13:00:00,26.17,26.17,26.16,26.17,53600.0,22.2521,22.2521,22.2436,22.2521,53600.0
2013-07-30 13:10:00,26.17,26.18,26.13,26.14,227400.0,22.2521,22.2606,22.2181,22.2266,227400.0
2013-07-30 13:20:00,26.14,26.15,26.06,26.06,55800.0,22.2266,22.2351,22.1586,22.1586,55800.0
2013-07-30 13:30:00,26.06,26.08,26.04,26.05,129600.0,22.1586,22.1756,22.1416,22.1501,129600.0
2013-07-30 13:40:00,26.05,26.05,26.0,26.02,98400.0,22.1501,22.1501,22.1075,22.1245,98400.0
2013-07-30 13:50:00,26.02,26.04,26.01,26.04,41800.0,22.1245,22.1416,22.116,22.1416,41800.0
2013-07-30 14:00:00,26.03,26.04,26.01,26.02,49000.0,22.133,22.1416,22.116,22.1245,49000.0
2013-07-30 14:10:00,26.02,26.04,26.01,26.03,50600.0,22.1245,22.1416,22.116,22.133,50600.0
2013-07-30 14:20:00,26.03,26.04,26.02,26.04,90200.0,22.133,22.1416,22.1245,22.1416,90200.0
2013-07-30 14:30:00,26.04,26.05,26.03,26.03,93400.0,22.1416,22.1501,22.133,22.133,93400.0
2013-07-30 14:40:00,26.03,26.04,26.02,26.03,45200.0,22.133,22.1416,22.1245,22.133,45200.0
2013-07-30 14:50:00,26.03,26.04,26.01,26.02,35200.0,22.133,22.1416,22.116,22.1245,35200.0
2013-07-30 15:00:00,26.01,26.07,26.0,26.07,59600.0,22.116,22.1671,22.1075,22.1671,59600.0
2013-07-30 15:10:00,26.07,26.09,26.06,26.08,53000.0,22.1671,22.1841,22.1586,22.1756,53000.0
2013-07-30 15:20:00,26.08,26.13,26.08,26.11,116800.0,22.1756,22.2181,22.1756,22.2011,116800.0
2013-07-30 15:30:00,26.11,26.11,26.08,26.09,89000.0,22.2011,22.2011,22.1756,22.1841,89000.0
2013-07-30 15:40:00,26.09,26.11,26.07,26.08,159200.0,22.1841,22.2011,22.1671,22.1756,159200.0
2013-07-30 15:50:00,26.08,26.09,26.04,26.05,509600.0,22.1756,22.1841,22.1416,22.1501,509600.0
2013-07-31 09:30:00,26.04,26.16,26.04,26.14,231400.0,22.1416,22.2436,22.1416,22.2266,231400.0
2013-07-31 09:40:00,26.15,26.15,26.07,26.11,159200.0,22.2351,22.2351,22.1671,22.2011,159200.0
2013-07-31 09:50:00,26.11,26.18,26.11,26.18,77800.0,22.2011,22.2606,22.2011,22.2606,77800.0
2013-07-31 10:00:00,26.18,26.18,26.16,26.16,61000.0,22.2606,22.2606,22.2436,22.2436,61000.0
2013-07-31 10:10:00,26.16,26.2,26.16,26.18,124200.0,22.2436,22.2776,22.2436,22.2606,124200.0
2013-07-31 10:20:00,26.18,26.22,26.16,26.2,101200.0,22.2606,22.2946,22.2436,22.2776,101200.0
2013-07-31 10:30:00,26.2,26.23,26.19,26.22,96400.0,22.2776,22.3031,22.2691,22.2946,96400.0
2013-07-31 10:40:00,26.22,26.23,26.18,26.2,83000.0,22.2946,22.3031,22.2606,22.2776,83000.0
2013-07-31 10:50:00,26.21,26.21,26.16,26.18,35800.0,22.2861,22.2861,22.2436,22.2606,35800.0
2013-07-31 11:00:00,26.18,26.2,26.17,26.18,84800.0,22.2606,22.2776,22.2521,22.2606,84800.0
2013-07-31 11:10:00,26.18,26.2,26.17,26.18,43400.0,22.2606,22.2776,22.2521,22.2606,43400.0
2013-07-31 11:20:00,26.18,26.18,26.14,26.16,158000.0,22.2606,22.2606,22.2266,22.2436,158000.0
2013-07-31 11:30:00,26.16,26.18,26.14,26.14,47600.0,22.2436,22.2606,22.2266,22.2266,47600.0
2013-07-31 11:40:00,26.15,26.17,26.13,26.15,155600.0,22.2351,22.2521,22.2181,22.2351,155600.0
2013-07-31 11:50:00,26.15,26.17,26.14,26.16,43400.0,22.2351,22.2521,22.2266,22.2436,43400.0
2013-07-31 12:00:00,26.16,26.17,26.14,26.17,84800.0,22.2436,22.2521,22.2266,22.2521,84800.0
2013-07-31 12:10:00,26.17,26.18,26.15,26.18,52200.0,22.2521,22.2606,22.2351,22.2606,52200.0
2013-07-31 12:20:00,26.18,26.18,26.15,26.15,54200.0,22.2606,22.2606,22.2351,22.2351,54200.0
2013-07-31 12:30:00,26.15,26.15,26.08,26.1,65600.0,22.2351,22.2351,22.1756,22.1926,65600.0
2013-07-31 12:40:00,26.1,26.1,26.07,26.08,80000.0,22.1926,22.1926,22.1671,22.1756,80000.0
2013-07-31 12:50:00,26.08,26.08,26.07,26.08,43400.0,22.1756,22.1756,22.1671,22.1756,43400.0
2013-07-31 13:00:00,26.08,26.09,26.07,26.08,44600.0,22.1756,22.1841,22.1671,22.1756,44600.0
2013-07-31 13:10:00,26.09,26.11,26.08,26.1,56600.0,22.1841,22.2011,22.1756,22.1926,56600.0
2013-07-31 13:20:00,26.1,26.11,26.1,26.11,34200.0,22.1926,22.2011,22.1926,22.2011,34200.0
2013-07-31 13:30:00,26.11,26.11,26.1,26.11,29800.0,22.2011,22.2011,22.1926,22.2011,29800.0
2013-07-31 13:40:00,26.12,26.13,26.1,26.11,79000.0,22.2096,22.2181,22.1926,22.2011,79000.0
2013-07-31 13:50:00,26.11,26.13,26.09,26.11,69800.0,22.2011,22.2181,22.1841,22.2011,69800.0
2013-07-31 14:00:00,26.11,26.14,26.07,26.08,91400.0,22.2011,22.2266,22.1671,22.1756,91400.0
2013-07-31 14:10:00,26.08,26.11,26.02,26.06,166600.0,22.1756,22.2011,22.1245,22.1586,166600.0
2013-07-31 14:20:00,26.05,26.11,26.04,26.1,89400.0,22.1501,22.2011,22.1416,22.1926,89400.0
2013-07-31 14:30:00,26.1,26.16,26.1,26.14,183600.0,22.1926,22.2436,22.1926,22.2266,183600.0
2013-07-31 14:40:00,26.14,26.17,26.14,26.15,220600.0,22.2266,22.2521,22.2266,22.2351,220600.0
2013-07-31 14:50:00,26.15,26.18,26.14,26.17,200800.0,22.2351,22.2606,22.2266,22.2521,200800.0
2013-07-31 15:00:00,26.17,26.18,26.16,26.17,68000.0,22.2521,22.2606,22.2436,22.2521,68000.0
2013-07-31 15:10:00,26.16,26.17,26.14,26.16,70000.0,22.2436,22.2521,22.2266,22.2436,70000.0
2013-07-31 15:20:00,26.16,26.17,26.13,26.14,98000.0,22.2436,22.2521,22.2181,22.2266,98000.0
2013-07-31 15:30:00,26.14,26.14,26.07,26.08,141400.0,22.2266,22.2266,22.1671,22.1756,141400.0
2013-07-31 15:40:00,26.08,26.08,26.02,26.02,301200.0,22.1756,22.1756,22.1245,22.1245,301200.0
2013-07-31 15:50:00,26.02,26.05,25.98,26.02,619600.0,22.1245,22.1501,22.0905,22.1245,619600.0
2013-08-01 09:30:00,26.18,26.23,26.13,26.21,276200.0,22.2606,22.3031,22.2181,22.2861,276200.0
2013-08-01 09:40:00,26.22,26.31,26.22,26.3,222800.0,22.2946,22.3711,22.2946,22.3626,222800.0
2013-08-01 09:50:00,26.31,26.33,26.25,26.32,140400.0,22.3711,22.3881,22.3201,22.3796,140400.0
2013-08-01 10:00:00,26.32,26.41,26.32,26.4,190600.0,22.3796,22.4562,22.3796,22.4477,190600.0
2013-08-01 10:10:00,26.4,26.45,26.4,26.45,128400.0,22.4477,22.4902,22.4477,22.4902,128400.0
2013-08-01 10:20:00,26.45,26.5,26.45,26.5,149800.0,22.4902,22.5327,22.4902,22.5327,149800.0
2013-08-01 10:30:00,26.5,26.53,26.47,26.51,224400.0,22.5327,22.5582,22.5072,22.5412,224400.0
2013-08-01 10:40:00,26.52,26.58,26.52,26.55,227400.0,22.5497,22.6007,22.5497,22.5752,227400.0
2013-08-01 10:50:00,26.55,26.61,26.55,26.59,158400.0,22.5752,22.6262,22.5752,22.6092,158400.0
2013-08-01 11:00:00,26.59,26.59,26.54,26.57,281000.0,22.6092,22.6092,22.5667,22.5922,281000.0
2013-08-01 11:10:00,26.58,26.6,26.55,26.55,99200.0,22.6007,22.6177,22.5752,22.5752,99200.0
2013-08-01 11:20:00,26.55,26.57,26.54,26.57,65800.0,22.5752,22.5922,22.5667,22.5922,65800.0
2013-08-01 11:30:00,26.56,26.59,26.54,26.57,80400.0,22.5837,22.6092,22.5667,22.5922,80400.0
2013-08-01 11:40:00,26.57,26.61,26.56,26.59,67400.0,22.5922,22.6262,22.5837,22.6092,67400.0
2013-08-01 11:50:00,26.59,26.6,26.56,26.56,55600.0,22.6092,22.6177,22.5837,22.5837,55600.0
2013-08-01 12:00:00,26.57,26.57,26.53,26.55,56400.0,22.5922,22.5922,22.5582,22.5752,56400.0
2013-08-01 12:10:00,26.55,26.58,26.55,26.58,64600.0,22.5752,22.6007,22.5752,22.6007,64600.0
2013-08-01 12:20:00,26.58,26.59,26.57,26.58,47400.0,22.6007,22.6092,22.5922,22.6007,47400.0
2013-08-01 12:30:00,26.58,26.58,26.55,26.58,146800.0,22.6007,22.6007,22.5752,22.6007,146800.0
2013-08-01 12:40:00,26.58,26.59,26.51,26.54,87400.0,22.6007,22.6092,22.5412,22.5667,87400.0
2013-08-01 12:50:00,26.55,26.55,26.53,26.54,26000.0,22.5752,22.5752,22.5582,22.5667,26000.0
2013-08-01 13:00:00,26.54,26.56,26.52,26.54,43000.0,22.5667,22.5837,22.5497,22.5667,43000.0
2013-08-01 13:10:00,26.54,26.55,26.52,26.53,65400.0,22.5667,22.5752,22.5497,22.5582,65400.0
2013-08-01 13:20:00,26.53,26.57,26.53,26.56,41000.0,22.5582,22.5922,22.5582,22.5837,41000.0
2013-08-01 13:30:00,26.56,26.58,26.55,26.57,34200.0,22.5837,22.6007,22.5752,22.5922,34200.0
2013-08-01 13:40:00,26.57,26.59,26.56,26.59,46000.0,22.5922,22.6092,22.5837,22.6092,46000.0
2013-08-01 13:50:00,26.59,26.62,26.59,26.62,55000.0,22.6092,22.6347,22.6092,22.6347,55000.0
2013-08-01 14:00:00,26.61,26.65,26.6,26.65,119600.0,22.6262,22.6602,22.6177,22.6602,119600.0
2013-08-01 14:10:00,26.66,26.68,26.64,26.68,142200.0,22.6687,22.6857,22.6517,22.6857,142200.0
2013-08-01 14:20:00,26.68,26.71,26.67,26.71,108400.0,22.6857,22.7112,22.6772,22.7112,108400.0
2013-08-01 14:30:00,26.7,26.7,26.67,26.69,89600.0,22.7027,22.7027,22.6772,22.6942,89600.0
2013-08-01 14:40:00,26.69,26.7,26.66,26.67,98200.0,22.6942,22.7027,22.6687,22.6772,98200.0
2013-08-01 14:50:00,26.66,26.68,26.66,26.66,144800.0,22.6687,22.6857,22.6687,22.6687,144800.0
2013-08-01 15:00:00,26.66,26.7,26.66,26.68,110000.0,22.6687,22.7027,22.6687,22.6857,110000.0
2013-08-01 15:10:00,26.68,26.69,26.67,26.68,97800.0,22.6857,22.6942,22.6772,22.6857,97800.0
2013-08-01 15:20:00,26.68,26.71,26.67,26.71,150400.0,22.6857,22.7112,22.6772,22.7112,150400.0
2013-08-01 15:30:00,26.71,26.74,26.68,26.74,212000.0,22.7112,22.7368,22.6857,22.7368,212000.0
2013-08-01 15:40:00,26.74,26.76,26.72,26.75,319000.0,22.7368,22.7538,22.7197,22.7453,319000.0
2013-08-01 15:50:00,26.75,26.75,26.72,26.74,601400.0,22.7453,22.7453,22.7197,22.7368,601400.0
2013-08-02 09:30:00,26.63,26.7,26.62,26.66,256200.0,22.6432,22.7027,22.6347,22.6687,256200.0
2013-08-02 09:40:00,26.66,26.73,26.6,26.63,221800.0,22.6687,22.7283,22.6177,22.6432,221800.0
2013-08-02 09:50:00,26.63,26.63,26.54,26.55,122400.0,22.6432,22.6432,22.5667,22.5752,122400.0
2013-08-02 10:00:00,26.56,26.73,26.56,26.73,142600.0,22.5837,22.7283,22.5837,22.7283,142600.0
2013-08-02 10:10:00,26.72,26.75,26.67,26.7,192000.0,22.7197,22.7453,22.6772,22.7027,192000.0
2013-08-02 10:20:00,26.7,26.74,26.68,26.71,96600.0,22.7027,22.7368,22.6857,22.7112,96600.0
2013-08-02 10:30:00,26.71,26.72,26.68,26.69,76600.0,22.7112,22.7197,22.6857,22.6942,76600.0
2013-08-02 10:40:00,26.68,26.68,26.66,26.68,66000.0,22.6857,22.6857,22.6687,22.6857,66000.0
2013-08-02 10:50:00,26.69,26.71,26.66,26.68,69000.0,22.6942,22.7112,22.6687,22.6857,69000.0
2013-08-02 11:00:00,26.67,26.7,26.67,26.68,94400.0,22.6772,22.7027,22.6772,22.6857,94400.0
2013-08-02 11:10:00,26.69,26.73,26.68,26.73,63200.0,22.6942,22.7283,22.6857,22.7283,63200.0
2013-08-02 11:20:00,26.73,26.75,26.72,26.74,71600.0,22.7283,22.7453,22.7197,22.7368,71600.0
2013-08-02 11:30:00,26.75,26.79,26.74,26.79,101800.0,22.7453,22.7793,22.7368,22.7793,101800.0
2013-08-02 11:40:00,26.79,26.86,26.79,26.83,271000.0,22.7793,22.8388,22.7793,22.8133,271000.0
2013-08-02 11:50:00,26.83,26.88,26.83,26.85,116000.0,22.8133,22.8558,22.8133,22.8303,116000.0
2013-08-02 12:00:00,26.85,26.86,26.84,26.86,80200.0,22.8303,22.8388,22.8218,22.8388,80200.0
2013-08-02 12:10:00,26.86,26.86,26.85,26.86,51000.0,22.8388,22.8388,22.8303,22.8388,51000.0
2013-08-02 12:20:00,26.86,26.87,26.84,26.87,51600.0,22.8388,22.8473,22.8218,22.8473,51600.0
2013-08-02 12:30:00,26.87,26.88,26.85,26.88,99600.0,22.8473,22.8558,22.8303,22.8558,99600.0
2013-08-02 12:40:00,26.88,26.96,26.88,26.96,236000.0,22.8558,22.9238,22.8558,22.9238,236000.0
2013-08-02 12:50:00,26.96,26.96,26.93,26.94,122000.0,22.9238,22.9238,22.8983,22.9068,122000.0
2013-08-02 13:00:00,26.94,26.95,26.93,26.94,103600.0,22.9068,22.9153,22.8983,22.9068,103600.0
2013-08-02 13:10:00,26.95,26.98,26.94,26.97,139000.0,22.9153,22.9408,22.9068,22.9323,139000.0
2013-08-02 13:20:00,26.97,27.0,26.97,26.98,269200.0,22.9323,22.9578,22.9323,22.9408,269200.0
2013-08-02 13:30:00,26.98,27.04,26.98,27.02,326800.0,22.9408,22.9918,22.9408,22.9748,326800.0
2013-08-02 13:40:00,27.03,27.03,26.98,26.99,114200.0,22.9833,22.9833,22.9408,22.9493,114200.0
2013-08-02 13:50:00,26.99,27.02,26.97,27.02,234200.0,22.9493,22.9748,22.9323,22.9748,234200.0
2013-08-02 14:00:00,27.02,27.02,26.98,26.99,119200.0,22.9748,22.9748,22.9408,22.9493,119200.0
2013-08-02 14:10:00,26.99,27.0,26.98,26.99,101400.0,22.9493,22.9578,22.9408,22.9493,101400.0
2013-08-02 14:20:00,26.99,27.0,26.97,27.0,203800.0,22.9493,22.9578,22.9323,22.9578,203800.0
2013-08-02 14:30:00,27.0,27.0,26.97,26.98,158800.0,22.9578,22.9578,22.9323,22.9408,158800.0
2013-08-02 14:40:00,26.98,27.02,26.98,27.0,177000.0,22.9408,22.9748,22.9408,22.9578,177000.0
2013-08-02 14:50:00,27.0,27.02,27.0,27.01,142600.0,22.9578,22.9748,22.9578,22.9663,142600.0
2013-08-02 15:00:00,27.01,27.03,26.98,26.98,159800.0,22.9663,22.9833,22.9408,22.9408,159800.0
2013-08-02 15:10:00,26.98,27.0,26.98,26.98,147600.0,22.9408,22.9578,22.9408,22.9408,147600.0
2013-08-02 15:20:00,26.98,27.0,26.96,26.99,215800.0,22.9408,22.9578,22.9238,22.9493,215800.0
2013-08-02 15:30:00,26.99,27.0,26.98,26.99,212600.0,22.9493,22.9578,22.9408,22.9493,212600.0
2013-08-02 15:40:00,26.99,27.0,26.98,26.98,456800.0,22.9493,22.9578,22.9408,22.9408,456800.0
2013-08-02 15:50:00,26.99,26.99,26.96,26.97,624400.0,22.9493,22.9493,22.9238,22.9323,624400.0
2013-08-05 09:30:00,26.88,26.95,26.84,26.9,213000.0,22.8558,22.9153,22.8218,22.8728,213000.0
2013-08-05 09:40:00,26.9,26.91,26.86,26.86,110000.0,22.8728,22.8813,22.8388,22.8388,110000.0
2013-08-05 09:50:00,26.86,26.91,26.85,26.89,95400.0,22.8388,22.8813,22.8303,22.8643,95400.0
2013-08-05 10:00:00,26.89,26.97,26.89,26.95,105400.0,22.8643,22.9323,22.8643,22.9153,105400.0
2013-08-05 10:10:00,26.94,26.98,26.94,26.97,98000.0,22.9068,22.9408,22.9068,22.9323,98000.0
2013-08-05 10:20:00,26.97,27.02,26.97,27.02,120800.0,22.9323,22.9748,22.9323,22.9748,120800.0
2013-08-05 10:30:00,27.02,27.07,27.02,27.06,174800.0,22.9748,23.0174,22.9748,23.0088,174800.0
2013-08-05 10:40:00,27.06,27.09,27.05,27.07,221800.0,23.0088,23.0344,23.0003,23.0174,221800.0
2013-08-05 10:50:00,27.07,27.07,27.02,27.03,113000.0,23.0174,23.0174,22.9748,22.9833,113000.0
2013-08-05 11:00:00,27.03,27.04,27.02,27.03,102600.0,22.9833,22.9918,22.9748,22.9833,102600.0
2013-08-05 11:10:00,27.03,27.03,27.01,27.02,101200.0,22.9833,22.9833,22.9663,22.9748,101200.0
2013-08-05 11:20:00,27.02,27.03,27.02,27.02,129200.0,22.9748,22.9833,22.9748,22.9748,129200.0
2013-08-05 11:30:00,27.02,27.03,27.0,27.0,125600.0,22.9748,22.9833,22.9578,22.9578,125600.0
2013-08-05 11:40:00,27.0,27.03,27.0,27.03,132800.0,22.9578,22.9833,22.9578,22.9833,132800.0
2013-08-05 11:50:00,27.04,27.04,27.02,27.03,62000.0,22.9918,22.9918,22.9748,22.9833,62000.0
2013-08-05 12:00:00,27.03,27.05,27.02,27.03,105800.0,22.9833,23.0003,22.9748,22.9833,105800.0
2013-08-05 12:10:00,27.03,27.04,27.02,27.03,108800.0,22.9833,22.9918,22.9748,22.9833,108800.0
2013-08-05 12:20:00,27.04,27.05,27.03,27.03,60200.0,22.9918,23.0003,22.9833,22.9833,60200.0
2013-08-05 12:30:00,27.03,27.04,27.02,27.03,135000.0,22.9833,22.9918,22.9748,22.9833,135000.0
2013-08-05 12:40:00,27.03,27.05,27.02,27.05,89200.0,22.9833,23.0003,22.9748,23.0003,89200.0
2013-08-05 12:50:00,27.04,27.04,27.02,27.03,99600.0,22.9918,22.9918,22.9748,22.9833,99600.0
2013-08-05 13:00:00,27.03,27.03,27.01,27.03,216800.0,22.9833,22.9833,22.9663,22.9833,216800.0
2013-08-05 13:10:00,27.03,27.05,27.02,27.05,106200.0,22.9833,23.0003,22.9748,23.0003,106200.0
2013-08-05 13:20:00,27.04,27.07,27.04,27.04,79800.0,22.9918,23.0174,22.9918,22.9918,79800.0
2013-08-05 13:30:00,27.04,27.05,27.03,27.04,84000.0,22.9918,23.0003,22.9833,22.9918,84000.0
2013-08-05 13:40:00,27.04,27.06,27.04,27.04,72400.0,22.9918,23.0088,22.9918,22.9918,72400.0
2013-08-05 13:50:00,27.04,27.07,27.04,27.07,137000.0,22.9918,23.0174,22.9918,23.0174,137000.0
2013-08-05 14:00:00,27.07,27.07,27.06,27.07,150600.0,23.0174,23.0174,23.0088,23.0174,150600.0
2013-08-05 14:10:00,27.07,27.07,27.06,27.06,157800.0,23.0174,23.0174,23.0088,23.0088,157800.0
2013-08-05 14:20:00,27.06,27.07,27.06,27.07,185000.0,23.0088,23.0174,23.0088,23.0174,185000.0
2013-08-05 14:30:00,27.07,27.07,27.06,27.06,109200.0,23.0174,23.0174,23.0088,23.0088,109200.0
2013-08-05 14:40:00,27.06,27.07,27.06,27.07,146000.0,23.0088,23.0174,23.0088,23.0174,146000.0
2013-08-05 14:50:00,27.07,27.07,27.06,27.07,73800.0,23.0174,23.0174,23.0088,23.0174,73800.0
2013-08-05 15:00:00,27.07,27.09,27.06,27.09,191800.0,23.0174,23.0344,23.0088,23.0344,191800.0
2013-08-05 15:10:00,27.09,27.1,27.08,27.09,156000.0,23.0344,23.0429,23.0259,23.0344,156000.0
2013-08-05 15:20:00,27.08,27.11,27.08,27.11,162000.0,23.0259,23.0514,23.0259,23.0514,162000.0
2013-08-05 15:30:00,27.11,27.13,27.11,27.11,208200.0,23.0514,23.0684,23.0514,23.0514,208200.0
2013-08-05 15:40:00,27.11,27.13,27.11,27.11,304600.0,23.0514,23.0684,23.0514,23.0514,304600.0
2013-08-05 15:50:00,27.11,27.15,27.11,27.13,525000.0,23.0514,23.0854,23.0514,23.0684,525000.0
2013-08-06 09:30:00,27.02,27.03,26.84,26.88,322600.0,22.9748,22.9833,22.8218,22.8558,322600.0
2013-08-06 09:40:00,26.88,26.9,26.82,26.82,195200.0,22.8558,22.8728,22.8048,22.8048,195200.0
2013-08-06 09:50:00,26.82,26.85,26.79,26.82,221000.0,22.8048,22.8303,22.7793,22.8048,221000.0
2013-08-06 10:00:00,26.82,26.85,26.77,26.79,302800.0,22.8048,22.8303,22.7623,22.7793,302800.0
2013-08-06 10:10:00,26.79,26.83,26.77,26.79,262800.0,22.7793,22.8133,22.7623,22.7793,262800.0
2013-08-06 10:20:00,26.8,26.83,26.74,26.74,201400.0,22.7878,22.8133,22.7368,22.7368,201400.0
2013-08-06 10:30:00,26.74,26.74,26.68,26.7,224400.0,22.7368,22.7368,22.6857,22.7027,224400.0
2013-08-06 10:40:00,26.7,26.77,26.68,26.73,156600.0,22.7027,22.7623,22.6857,22.7283,156600.0
2013-08-06 10:50:00,26.73,26.74,26.69,26.72,158800.0,22.7283,22.7368,22.6942,22.7197,158800.0
2013-08-06 11:00:00,26.72,26.73,26.7,26.71,146600.0,22.7197,22.7283,22.7027,22.7112,146600.0
2013-08-06 11:10:00,26.72,26.74,26.71,26.73,131400.0,22.7197,22.7368,22.7112,22.7283,131400.0
2013-08-06 11:20:00,26.72,26.81,26.72,26.8,110000.0,22.7197,22.7963,22.7197,22.7878,110000.0
2013-08-06 11:30:00,26.8,26.81,26.77,26.81,98800.0,22.7878,22.7963,22.7623,22.7963,98800.0
2013-08-06 11:40:00,26.81,26.81,26.77,26.78,103000.0,22.7963,22.7963,22.7623,22.7708,103000.0
2013-08-06 11:50:00,26.77,26.84,26.77,26.84,151200.0,22.7623,22.8218,22.7623,22.8218,151200.0
2013-08-06 12:00:00,26.83,26.84,26.79,26.8,113800.0,22.8133,22.8218,22.7793,22.7878,113800.0
2013-08-06 12:10:00,26.8,26.86,26.8,26.85,114600.0,22.7878,22.8388,22.7878,22.8303,114600.0
2013-08-06 12:20:00,26.85,26.86,26.83,26.84,110200.0,22.8303,22.8388,22.8133,22.8218,110200.0
2013-08-06 12:30:00,26.84,26.86,26.83,26.84,83400.0,22.8218,22.8388,22.8133,22.8218,83400.0
2013-08-06 12:40:00,26.84,26.86,26.84,26.86,79800.0,22.8218,22.8388,22.8218,22.8388,79800.0
2013-08-06 12:50:00,26.86,26.89,26.84,26.89,56400.0,22.8388,22.8643,22.8218,22.8643,56400.0
2013-08-06 13:00:00,26.89,26.91,26.87,26.9,179200.0,22.8643,22.8813,22.8473,22.8728,179200.0
2013-08-06 13:10:00,26.9,26.92,26.88,26.89,118800.0,22.8728,22.8898,22.8558,22.8643,118800.0
2013-08-06 13:20:00,26.89,26.92,26.89,26.91,127600.0,22.8643,22.8898,22.8643,22.8813,127600.0
2013-08-06 13:30:00,26.9,26.9,26.88,26.9,143200.0,22.8728,22.8728,22.8558,22.8728,143200.0
2013-08-06 13:40:00,26.9,26.9,26.88,26.88,161800.0,22.8728,22.8728,22.8558,22.8558,161800.0
2013-08-06 13:50:00,26.87,26.88,26.85,26.85,122600.0,22.8473,22.8558,22.8303,22.8303,122600.0
2013-08-06 14:00:00,26.85,26.86,26.84,26.85,175200.0,22.8303,22.8388,22.8218,22.8303,175200.0
2013-08-06 14:10:00,26.86,26.86,26.85,26.86,111000.0,22.8388,22.8388,22.8303,22.8388,111000.0
2013-08-06 14:20:00,26.85,26.9,26.85,26.89,129000.0,22.8303,22.8728,22.8303,22.8643,129000.0
2013-08-06 14:30:00,26.89,26.89,26.87,26.87,146200.0,22.8643,22.8643,22.8473,22.8473,146200.0
2013-08-06 14:40:00,26.87,26.88,26.86,26.87,139800.0,22.8473,22.8558,22.8388,22.8473,139800.0
2013-08-06 14:50:00,26.87,26.88,26.86,26.87,138600.0,22.8473,22.8558,22.8388,22.8473,138600.0
2013-08-06 15:00:00,26.87,26.88,26.85,26.85,209000.0,22.8473,22.8558,22.8303,22.8303,209000.0
2013-08-06 15:10:00,26.85,26.87,26.85,26.86,248000.0,22.8303,22.8473,22.8303,22.8388,248000.0
2013-08-06 15:20:00,26.87,26.88,26.83,26.83,226200.0,22.8473,22.8558,22.8133,22.8133,226200.0
2013-08-06 15:30:00,26.83,26.85,26.83,26.84,200800.0,22.8133,22.8303,22.8133,22.8218,200800.0
2013-08-06 15:40:00,26.84,26.87,26.84,26.86,220400.0,22.8218,22.8473,22.8218,22.8388,220400.0
2013-08-06 15:50:00,26.86,26.89,26.85,26.88,497800.0,22.8388,22.8643,22.8303,22.8558,497800.0
2013-08-07 09:30:00,26.78,26.79,26.55,26.63,301000.0,22.7708,22.7793,22.5752,22.6432,301000.0
2013-08-07 09:40:00,26.63,26.65,26.58,26.62,101800.0,22.6432,22.6602,22.6007,22.6347,101800.0
2013-08-07 09:50:00,26.63,26.65,26.5,26.52,223600.0,22.6432,22.6602,22.5327,22.5497,223600.0
2013-08-07 10:00:00,26.5,26.5,26.43,26.47,227200.0,22.5327,22.5327,22.4732,22.5072,227200.0
2013-08-07 10:10:00,26.47,26.47,26.38,26.43,238800.0,22.5072,22.5072,22.4307,22.4732,238800.0
2013-08-07 10:20:00,26.43,26.46,26.43,26.45,112600.0,22.4732,22.4987,22.4732,22.4902,112600.0
2013-08-07 10:30:00,26.45,26.49,26.4,26.47,206000.0,22.4902,22.5242,22.4477,22.5072,206000.0
2013-08-07 10:40:00,26.47,26.53,26.47,26.5,235800.0,22.5072,22.5582,22.5072,22.5327,235800.0
2013-08-07 10:50:00,26.51,26.53,26.5,26.5,169000.0,22.5412,22.5582,22.5327,22.5327,169000.0
2013-08-07 11:00:00,26.51,26.51,26.48,26.49,99600.0,22.5412,22.5412,22.5157,22.5242,99600.0
2013-08-07 11:10:00,26.49,26.5,26.48,26.48,104200.0,22.5242,22.5327,22.5157,22.5157,104200.0
2013-08-07 11:20:00,26.48,26.49,26.46,26.47,89200.0,22.5157,22.5242,22.4987,22.5072,89200.0
2013-08-07 11:30:00,26.46,26.47,26.43,26.45,121600.0,22.4987,22.5072,22.4732,22.4902,121600.0
2013-08-07 11:40:00,26.44,26.45,26.4,26.4,147200.0,22.4817,22.4902,22.4477,22.4477,147200.0
2013-08-07 11:50:00,26.4,26.42,26.38,26.4,122800.0,22.4477,22.4647,22.4307,22.4477,122800.0
2013-08-07 12:00:00,26.4,26.41,26.39,26.4,97400.0,22.4477,22.4562,22.4392,22.4477,97400.0
2013-08-07 12:10:00,26.4,26.41,26.39,26.39,81400.0,22.4477,22.4562,22.4392,22.4392,81400.0
2013-08-07 12:20:00,26.4,26.41,26.39,26.41,100400.0,22.4477,22.4562,22.4392,22.4562,100400.0
2013-08-07 12:30:00,26.4,26.45,26.39,26.44,125000.0,22.4477,22.4902,22.4392,22.4817,125000.0
2013-08-07 12:40:00,26.45,26.46,26.43,26.43,132800.0,22.4902,22.4987,22.4732,22.4732,132800.0
2013-08-07 12:50:00,26.43,26.44,26.42,26.43,57000.0,22.4732,22.4817,22.4647,22.4732,57000.0
2013-08-07 13:00:00,26.42,26.45,26.42,26.45,135400.0,22.4647,22.4902,22.4647,22.4902,135400.0
2013-08-07 13:10:00,26.45,26.45,26.43,26.43,141800.0,22.4902,22.4902,22.4732,22.4732,141800.0
2013-08-07 13:20:00,26.43,26.45,26.42,26.43,152200.0,22.4732,22.4902,22.4647,22.4732,152200.0
2013-08-07 13:30:00,26.43,26.46,26.43,26.45,91000.0,22.4732,22.4987,22.4732,22.4902,91000.0
2013-08-07 13:40:00,26.44,26.46,26.43,26.45,128600.0,22.4817,22.4987,22.4732,22.4902,128600.0
2013-08-07 13:50:00,26.44,26.47,26.43,26.46,73200.0,22.4817,22.5072,22.4732,22.4987,73200.0
2013-08-07 14:00:00,26.46,26.49,26.46,26.47,91600.0,22.4987,22.5242,22.4987,22.5072,91600.0
2013-08-07 14:10:00,26.47,26.49,26.47,26.47,86400.0,22.5072,22.5242,22.5072,22.5072,86400.0
2013-08-07 14:20:00,26.47,26.48,26.46,26.48,150800.0,22.5072,22.5157,22.4987,22.5157,150800.0
2013-08-07 14:30:00,26.48,26.48,26.46,26.48,156200.0,22.5157,22.5157,22.4987,22.5157,156200.0
2013-08-07 14:40:00,26.48,26.48,26.43,26.44,127800.0,22.5157,22.5157,22.4732,22.4817,127800.0
2013-08-07 14:50:00,26.44,26.48,26.43,26.46,94000.0,22.4817,22.5157,22.4732,22.4987,94000.0
2013-08-07 15:00:00,26.46,26.47,26.45,26.46,104800.0,22.4987,22.5072,22.4902,22.4987,104800.0
2013-08-07 15:10:00,26.46,26.48,26.46,26.46,116400.0,22.4987,22.5157,22.4987,22.4987,116400.0
2013-08-07 15:20:00,26.47,26.5,26.46,26.47,137600.0,22.5072,22.5327,22.4987,22.5072,137600.0
2013-08-07 15:30:00,26.47,26.47,26.45,26.46,163000.0,22.5072,22.5072,22.4902,22.4987,163000.0
2013-08-07 15:40:00,26.46,26.49,26.45,26.46,186000.0,22.4987,22.5242,22.4902,22.4987,186000.0
2013-08-07 15:50:00,26.46,26.46,26.43,26.43,373600.0,22.4987,22.4987,22.4732,22.4732,373600.0
2013-08-08 09:30:00,26.55,26.64,26.5,26.53,166800.0,22.5752,22.6517,22.5327,22.5582,166800.0
2013-08-08 09:40:00,26.53,26.53,26.47,26.48,88200.0,22.5582,22.5582,22.5072,22.5157,88200.0
2013-08-08 09:50:00,26.48,26.5,26.43,26.46,80000.0,22.5157,22.5327,22.4732,22.4987,80000.0
2013-08-08 10:00:00,26.45,26.48,26.43,26.45,69400.0,22.4902,22.5157,22.4732,22.4902,69400.0
2013-08-08 10:10:00,26.45,26.45,26.37,26.38,134800.0,22.4902,22.4902,22.4221,22.4307,134800.0
2013-08-08 10:20:00,26.38,26.43,26.38,26.43,66200.0,22.4307,22.4732,22.4307,22.4732,66200.0
2013-08-08 10:30:00,26.42,26.45,26.38,26.39,80400.0,22.4647,22.4902,22.4307,22.4392,80400.0
2013-08-08 10:40:00,26.39,26.42,26.36,26.38,124800.0,22.4392,22.4647,22.4136,22.4307,124800.0
2013-08-08 10:50:00,26.38,26.4,26.35,26.38,124600.0,22.4307,22.4477,22.4051,22.4307,124600.0
2013-08-08 11:00:00,26.39,26.41,26.35,26.37,134400.0,22.4392,22.4562,22.4051,22.4221,134400.0
2013-08-08 11:10:00,26.37,26.39,26.35,26.35,69800.0,22.4221,22.4392,22.4051,22.4051,69800.0
2013-08-08 11:20:00,26.35,26.38,26.35,26.37,91400.0,22.4051,22.4307,22.4051,22.4221,91400.0
2013-08-08 11:30:00,26.38,26.39,26.36,26.38,127800.0,22.4307,22.4392,22.4136,22.4307,127800.0
2013-08-08 11:40:00,26.39,26.4,26.36,26.37,158200.0,22.4392,22.4477,22.4136,22.4221,158200.0
2013-08-08 11:50:00,26.36,26.42,26.36,26.41,87200.0,22.4136,22.4647,22.4136,22.4562,87200.0
2013-08-08 12:00:00,26.41,26.41,26.39,26.4,89400.0,22.4562,22.4562,22.4392,22.4477,89400.0
2013-08-08 12:10:00,26.4,26.42,26.38,26.4,69000.0,22.4477,22.4647,22.4307,22.4477,69000.0
2013-08-08 12:20:00,26.4,26.42,26.39,26.41,66800.0,22.4477,22.4647,22.4392,22.4562,66800.0
2013-08-08 12:30:00,26.4,26.43,26.38,26.42,72600.0,22.4477,22.4732,22.4307,22.4647,72600.0
2013-08-08 12:40:00,26.43,26.45,26.43,26.43,85800.0,22.4732,22.4902,22.4732,22.4732,85800.0
2013-08-08 12:50:00,26.43,26.45,26.42,26.42,82400.0,22.4732,22.4902,22.4647,22.4647,82400.0
2013-08-08 13:00:00,26.42,26.46,26.42,26.43,124600.0,22.4647,22.4987,22.4647,22.4732,124600.0
2013-08-08 13:10:00,26.43,26.45,26.42,26.43,63800.0,22.4732,22.4902,22.4647,22.4732,63800.0
2013-08-08 13:20:00,26.43,26.45,26.42,26.43,65000.0,22.4732,22.4902,22.4647,22.4732,65000.0
2013-08-08 13:30:00,26.43,26.43,26.4,26.41,67400.0,22.4732,22.4732,22.4477,22.4562,67400.0
2013-08-08 13:40:00,26.41,26.43,26.4,26.43,36000.0,22.4562,22.4732,22.4477,22.4732,36000.0
2013-08-08 13:50:00,26.43,26.43,26.41,26.41,81200.0,22.4732,22.4732,22.4562,22.4562,81200.0
2013-08-08 14:00:00,26.41,26.43,26.4,26.41,100400.0,22.4562,22.4732,22.4477,22.4562,100400.0
2013-08-08 14:10:00,26.41,26.42,26.41,26.42,62800.0,22.4562,22.4647,22.4562,22.4647,62800.0
2013-08-08 14:20:00,26.42,26.43,26.39,26.42,123000.0,22.4647,22.4732,22.4392,22.4647,123000.0
2013-08-08 14:30:00,26.42,26.43,26.4,26.41,84800.0,22.4647,22.4732,22.4477,22.4562,84800.0
2013-08-08 14:40:00,26.41,26.42,26.4,26.4,52200.0,22.4562,22.4647,22.4477,22.4477,52200.0
2013-08-08 14:50:00,26.4,26.4,26.38,26.4,110000.0,22.4477,22.4477,22.4307,22.4477,110000.0
2013-08-08 15:00:00,26.4,26.41,26.39,26.4,98400.0,22.4477,22.4562,22.4392,22.4477,98400.0
2013-08-08 15:10:00,26.4,26.41,26.39,26.4,101000.0,22.4477,22.4562,22.4392,22.4477,101000.0
2013-08-08 15:20:00,26.4,26.41,26.39,26.4,91800.0,22.4477,22.4562,22.4392,22.4477,91800.0
2013-08-08 15:30:00,26.4,26.41,26.4,26.4,151400.0,22.4477,22.4562,22.4477,22.4477,151400.0
2013-08-08 15:40:00,26.41,26.41,26.39,26.4,150800.0,22.4562,22.4562,22.4392,22.4477,150800.0
2013-08-08 15:50:00,26.4,26.41,26.39,26.39,305400.0,22.4477,22.4562,22.4392,22.4392,305400.0
2013-08-09 09:30:00,26.33,26.37,26.25,26.36,149600.0,22.3881,22.4221,22.3201,22.4136,149600.0
2013-08-09 09:40:00,26.36,26.39,26.31,26.32,112600.0,22.4136,22.4392,22.3711,22.3796,112600.0
2013-08-09 09:50:00,26.32,26.34,26.28,26.31,66400.0,22.3796,22.3966,22.3456,22.3711,66400.0
2013-08-09 10:00:00,26.31,26.34,26.23,26.25,155800.0,22.3711,22.3966,22.3031,22.3201,155800.0
2013-08-09 10:10:00,26.24,26.27,26.18,26.2,172000.0,22.3116,22.3371,22.2606,22.2776,172000.0
2013-08-09 10:20:00,26.19,26.2,26.15,26.2,105400.0,22.2691,22.2776,22.2351,22.2776,105400.0
2013-08-09 10:30:00,26.2,26.21,26.16,26.16,92600.0,22.2776,22.2861,22.2436,22.2436,92600.0
2013-08-09 10:40:00,26.17,26.25,26.15,26.22,97200.0,22.2521,22.3201,22.2351,22.2946,97200.0
2013-08-09 10:50:00,26.21,26.23,26.18,26.21,61800.0,22.2861,22.3031,22.2606,22.2861,61800.0
2013-08-09 11:00:00,26.21,26.22,26.17,26.21,125800.0,22.2861,22.2946,22.2521,22.2861,125800.0
2013-08-09 11:10:00,26.21,26.24,26.2,26.2,162000.0,22.2861,22.3116,22.2776,22.2776,162000.0
2013-08-09 11:20:00,26.2,26.2,26.14,26.15,231600.0,22.2776,22.2776,22.2266,22.2351,231600.0
2013-08-09 11:30:00,26.15,26.21,26.15,26.2,88600.0,22.2351,22.2861,22.2351,22.2776,88600.0
2013-08-09 11:40:00,26.2,26.21,26.18,26.2,89200.0,22.2776,22.2861,22.2606,22.2776,89200.0
2013-08-09 11:50:00,26.21,26.21,26.19,26.2,94400.0,22.2861,22.2861,22.2691,22.2776,94400.0
2013-08-09 12:00:00,26.2,26.21,26.18,26.2,80800.0,22.2776,22.2861,22.2606,22.2776,80800.0
2013-08-09 12:10:00,26.2,26.23,26.2,26.21,95800.0,22.2776,22.3031,22.2776,22.2861,95800.0
2013-08-09 12:20:00,26.2,26.23,26.19,26.19,88600.0,22.2776,22.3031,22.2691,22.2691,88600.0
2013-08-09 12:30:00,26.2,26.22,26.18,26.22,105400.0,22.2776,22.2946,22.2606,22.2946,105400.0
2013-08-09 12:40:00,26.22,26.22,26.2,26.2,84600.0,22.2946,22.2946,22.2776,22.2776,84600.0
2013-08-09 12:50:00,26.2,26.21,26.18,26.18,99800.0,22.2776,22.2861,22.2606,22.2606,99800.0
2013-08-09 13:00:00,26.19,26.19,26.16,26.17,161600.0,22.2691,22.2691,22.2436,22.2521,161600.0
2013-08-09 13:10:00,26.17,26.18,26.16,26.18,158400.0,22.2521,22.2606,22.2436,22.2606,158400.0
2013-08-09 13:20:00,26.18,26.22,26.18,26.21,77000.0,22.2606,22.2946,22.2606,22.2861,77000.0
2013-08-09 13:30:00,26.22,26.23,26.2,26.21,81000.0,22.2946,22.3031,22.2776,22.2861,81000.0
2013-08-09 13:40:00,26.21,26.21,26.17,26.17,59000.0,22.2861,22.2861,22.2521,22.2521,59000.0
2013-08-09 13:50:00,26.18,26.22,26.18,26.2,65800.0,22.2606,22.2946,22.2606,22.2776,65800.0
2013-08-09 14:00:00,26.2,26.21,26.17,26.17,93600.0,22.2776,22.2861,22.2521,22.2521,93600.0
2013-08-09 14:10:00,26.18,26.2,26.17,26.18,57800.0,22.2606,22.2776,22.2521,22.2606,57800.0
2013-08-09 14:20:00,26.18,26.21,26.18,26.21,76000.0,22.2606,22.2861,22.2606,22.2861,76000.0
2013-08-09 14:30:00,26.2,26.21,26.17,26.17,95800.0,22.2776,22.2861,22.2521,22.2521,95800.0
2013-08-09 14:40:00,26.17,26.2,26.17,26.2,65400.0,22.2521,22.2776,22.2521,22.2776,65400.0
2013-08-09 14:50:00,26.2,26.21,26.18,26.2,123800.0,22.2776,22.2861,22.2606,22.2776,123800.0
2013-08-09 15:00:00,26.21,26.22,26.19,26.2,118200.0,22.2861,22.2946,22.2691,22.2776,118200.0
2013-08-09 15:10:00,26.2,26.2,26.18,26.2,49600.0,22.2776,22.2776,22.2606,22.2776,49600.0
2013-08-09 15:20:00,26.2,26.21,26.18,26.18,137400.0,22.2776,22.2861,22.2606,22.2606,137400.0
2013-08-09 15:30:00,26.18,26.21,26.18,26.21,232400.0,22.2606,22.2861,22.2606,22.2861,232400.0
2013-08-09 15:40:00,26.2,26.21,26.16,26.17,220400.0,22.2776,22.2861,22.2436,22.2521,220400.0
2013-08-09 15:50:00,26.18,26.21,26.18,26.19,290200.0,22.2606,22.2861,22.2606,22.2691,290200.0
2013-08-12 09:30:00,26.08,26.16,26.06,26.16,224400.0,22.1756,22.2436,22.1586,22.2436,224400.0
2013-08-12 09:40:00,26.16,26.17,26.03,26.03,296200.0,22.2436,22.2521,22.133,22.133,296200.0
2013-08-12 09:50:00,26.03,26.11,26.03,26.1,170400.0,22.133,22.2011,22.133,22.1926,170400.0
2013-08-12 10:00:00,26.1,26.11,26.08,26.09,216400.0,22.1926,22.2011,22.1756,22.1841,216400.0
2013-08-12 10:10:00,26.09,26.12,26.08,26.09,340400.0,22.1841,22.2096,22.1756,22.1841,340400.0
2013-08-12 10:20:00,26.1,26.11,26.09,26.09,99400.0,22.1926,22.2011,22.1841,22.1841,99400.0
2013-08-12 10:30:00,26.09,26.17,26.09,26.14,299800.0,22.1841,22.2521,22.1841,22.2266,299800.0
2013-08-12 10:40:00,26.14,26.23,26.14,26.2,68400.0,22.2266,22.3031,22.2266,22.2776,68400.0
2013-08-12 10:50:00,26.2,26.2,26.17,26.18,101000.0,22.2776,22.2776,22.2521,22.2606,101000.0
2013-08-12 11:00:00,26.18,26.2,26.18,26.18,162400.0,22.2606,22.2776,22.2606,22.2606,162400.0
2013-08-12 11:10:00,26.18,26.18,26.16,26.16,98200.0,22.2606,22.2606,22.2436,22.2436,98200.0
2013-08-12 11:20:00,26.16,26.22,26.16,26.21,144600.0,22.2436,22.2946,22.2436,22.2861,144600.0
2013-08-12 11:30:00,26.21,26.21,26.18,26.18,114400.0,22.2861,22.2861,22.2606,22.2606,114400.0
2013-08-12 11:40:00,26.18,26.2,26.14,26.14,202400.0,22.2606,22.2776,22.2266,22.2266,202400.0
2013-08-12 11:50:00,26.14,26.17,26.13,26.15,82600.0,22.2266,22.2521,22.2181,22.2351,82600.0
2013-08-12 12:00:00,26.15,26.16,26.12,26.15,74000.0,22.2351,22.2436,22.2096,22.2351,74000.0
2013-08-12 12:10:00,26.15,26.16,26.13,26.16,44200.0,22.2351,22.2436,22.2181,22.2436,44200.0
2013-08-12 12:20:00,26.16,26.17,26.14,26.14,44600.0,22.2436,22.2521,22.2266,22.2266,44600.0
2013-08-12 12:30:00,26.14,26.16,26.11,26.15,47200.0,22.2266,22.2436,22.2011,22.2351,47200.0
2013-08-12 12:40:00,26.16,26.2,26.15,26.2,143200.0,22.2436,22.2776,22.2351,22.2776,143200.0
2013-08-12 12:50:00,26.19,26.23,26.18,26.23,63800.0,22.2691,22.3031,22.2606,22.3031,63800.0
2013-08-12 13:00:00,26.23,26.24,26.21,26.21,38800.0,22.3031,22.3116,22.2861,22.2861,38800.0
2013-08-12 13:10:00,26.21,26.21,26.18,26.18,73600.0,22.2861,22.2861,22.2606,22.2606,73600.0
2013-08-12 13:20:00,26.18,26.18,26.18,26.18,112200.0,22.2606,22.2606,22.2606,22.2606,112200.0
2013-08-12 13:30:00,26.18,26.18,26.15,26.16,76600.0,22.2606,22.2606,22.2351,22.2436,76600.0
2013-08-12 13:40:00,26.15,26.16,26.14,26.14,73000.0,22.2351,22.2436,22.2266,22.2266,73000.0
2013-08-12 13:50:00,26.15,26.15,26.13,26.14,46000.0,22.2351,22.2351,22.2181,22.2266,46000.0
2013-08-12 14:00:00,26.14,26.15,26.13,26.15,64400.0,22.2266,22.2351,22.2181,22.2351,64400.0
2013-08-12 14:10:00,26.15,26.18,26.15,26.18,53000.0,22.2351,22.2606,22.2351,22.2606,53000.0
2013-08-12 14:20:00,26.18,26.2,26.18,26.2,34400.0,22.2606,22.2776,22.2606,22.2776,34400.0
2013-08-12 14:30:00,26.2,26.21,26.19,26.2,90400.0,22.2776,22.2861,22.2691,22.2776,90400.0
2013-08-12 14:40:00,26.2,26.2,26.19,26.2,89600.0,22.2776,22.2776,22.2691,22.2776,89600.0
2013-08-12 14:50:00,26.2,26.21,26.18,26.2,107400.0,22.2776,22.2861,22.2606,22.2776,107400.0
2013-08-12 15:00:00,26.2,26.2,26.18,26.18,169600.0,22.2776,22.2776,22.2606,22.2606,169600.0
2013-08-12 15:10:00,26.18,26.23,26.18,26.23,99800.0,22.2606,22.3031,22.2606,22.3031,99800.0
2013-08-12 15:20:00,26.23,26.27,26.22,26.22,184600.0,22.3031,22.3371,22.2946,22.2946,184600.0
2013-08-12 15:30:00,26.22,26.24,26.2,26.24,236600.0,22.2946,22.3116,22.2776,22.3116,236600.0
2013-08-12 15:40:00,26.24,26.24,26.22,26.22,367800.0,22.3116,22.3116,22.2946,22.2946,367800.0
2013-08-12 15:50:00,26.23,26.23,26.18,26.2,740400.0,22.3031,22.3031,22.2606,22.2776,740400.0
2013-08-13 09:30:00,26.12,26.2,26.12,26.15,158200.0,22.2707,22.3389,22.2707,22.2963,158200.0
2013-08-13 09:40:00,26.15,26.18,26.13,26.15,88000.0,22.2963,22.3219,22.2792,22.2963,88000.0
2013-08-13 09:50:00,26.15,26.21,26.11,26.21,92000.0,22.2963,22.3474,22.2622,22.3474,92000.0
2013-08-13 10:00:00,26.22,26.22,26.11,26.15,122800.0,22.356,22.356,22.2622,22.2963,122800.0
2013-08-13 10:10:00,26.15,26.15,26.11,26.15,114000.0,22.2963,22.2963,22.2622,22.2963,114000.0
2013-08-13 10:20:00,26.15,26.17,26.12,26.14,90200.0,22.2963,22.3133,22.2707,22.2878,90200.0
2013-08-13 10:30:00,26.13,26.15,26.11,26.14,68800.0,22.2792,22.2963,22.2622,22.2878,68800.0
2013-08-13 10:40:00,26.14,26.15,26.11,26.14,107200.0,22.2878,22.2963,22.2622,22.2878,107200.0
2013-08-13 10:50:00,26.13,26.13,26.08,26.11,135600.0,22.2792,22.2792,22.2366,22.2622,135600.0
2013-08-13 11:00:00,26.12,26.18,26.11,26.15,196800.0,22.2707,22.3219,22.2622,22.2963,196800.0
2013-08-13 11:10:00,26.15,26.18,26.14,26.17,110000.0,22.2963,22.3219,22.2878,22.3133,110000.0
2013-08-13 11:20:00,26.17,26.24,26.17,26.2,206400.0,22.3133,22.373,22.3133,22.3389,206400.0
2013-08-13 11:30:00,26.2,26.29,26.2,26.24,89400.0,22.3389,22.4157,22.3389,22.373,89400.0
2013-08-13 11:40:00,26.24,26.24,26.18,26.22,46000.0,22.373,22.373,22.3219,22.356,46000.0
2013-08-13 11:50:00,26.22,26.22,26.17,26.19,123800.0,22.356,22.356,22.3133,22.3304,123800.0
2013-08-13 12:00:00,26.19,26.19,26.15,26.16,110400.0,22.3304,22.3304,22.2963,22.3048,110400.0
2013-08-13 12:10:00,26.16,26.18,26.15,26.18,90000.0,22.3048,22.3219,22.2963,22.3219,90000.0
2013-08-13 12:20:00,26.18,26.21,26.18,26.18,47600.0,22.3219,22.3474,22.3219,22.3219,47600.0
2013-08-13 12:30:00,26.19,26.25,26.19,26.22,175600.0,22.3304,22.3815,22.3304,22.356,175600.0
2013-08-13 12:40:00,26.22,26.25,26.22,26.24,100600.0,22.356,22.3815,22.356,22.373,100600.0
2013-08-13 12:50:00,26.24,26.25,26.24,26.25,41800.0,22.373,22.3815,22.373,22.3815,41800.0
2013-08-13 13:00:00,26.26,26.28,26.25,26.27,57000.0,22.3901,22.4071,22.3815,22.3986,57000.0
2013-08-13 13:10:00,26.27,26.3,26.27,26.28,88000.0,22.3986,22.4242,22.3986,22.4071,88000.0
2013-08-13 13:20:00,26.28,26.34,26.28,26.32,58600.0,22.4071,22.4583,22.4071,22.4412,58600.0
2013-08-13 13:30:00,26.32,26.32,26.28,26.29,42400.0,22.4412,22.4412,22.4071,22.4157,42400.0
2013-08-13 13:40:00,26.3,26.31,26.28,26.3,40800.0,22.4242,22.4327,22.4071,22.4242,40800.0
2013-08-13 13:50:00,26.3,26.33,26.29,26.32,81200.0,22.4242,22.4498,22.4157,22.4412,81200.0
2013-08-13 14:00:00,26.32,26.36,26.32,26.33,203000.0,22.4412,22.4753,22.4412,22.4498,203000.0
2013-08-13 14:10:00,26.33,26.34,26.3,26.34,169000.0,22.4498,22.4583,22.4242,22.4583,169000.0
2013-08-13 14:20:00,26.34,26.35,26.33,26.35,84200.0,22.4583,22.4668,22.4498,22.4668,84200.0
2013-08-13 14:30:00,26.35,26.35,26.31,26.33,96000.0,22.4668,22.4668,22.4327,22.4498,96000.0
2013-08-13 14:40:00,26.33,26.36,26.33,26.33,86200.0,22.4498,22.4753,22.4498,22.4498,86200.0
2013-08-13 14:50:00,26.33,26.36,26.33,26.35,68600.0,22.4498,22.4753,22.4498,22.4668,68600.0
2013-08-13 15:00:00,26.35,26.35,26.32,26.32,125000.0,22.4668,22.4668,22.4412,22.4412,125000.0
2013-08-13 15:10:00,26.33,26.35,26.32,26.32,141000.0,22.4498,22.4668,22.4412,22.4412,141000.0
2013-08-13 15:20:00,26.32,26.36,26.32,26.36,99200.0,22.4412,22.4753,22.4412,22.4753,99200.0
2013-08-13 15:30:00,26.36,26.36,26.34,26.36,102800.0,22.4753,22.4753,22.4583,22.4753,102800.0
2013-08-13 15:40:00,26.36,26.37,26.34,26.36,152400.0,22.4753,22.4839,22.4583,22.4753,152400.0
2013-08-13 15:50:00,26.35,26.36,26.32,26.35,380000.0,22.4668,22.4753,22.4412,22.4668,380000.0
2013-08-14 09:30:00,26.23,26.25,26.06,26.18,208800.0,22.3645,22.3815,22.2195,22.3219,208800.0
2013-08-14 09:40:00,26.18,26.21,26.09,26.09,215000.0,22.3219,22.3474,22.2451,22.2451,215000.0
2013-08-14 09:50:00,26.09,26.13,26.01,26.1,114200.0,22.2451,22.2792,22.1769,22.2537,114200.0
2013-08-14 10:00:00,26.11,26.15,26.08,26.08,158600.0,22.2622,22.2963,22.2366,22.2366,158600.0
2013-08-14 10:10:00,26.09,26.11,26.08,26.08,116200.0,22.2451,22.2622,22.2366,22.2366,116200.0
2013-08-14 10:20:00,26.08,26.14,26.06,26.06,207400.0,22.2366,22.2878,22.2195,22.2195,207400.0
2013-08-14 10:30:00,26.06,26.09,26.03,26.03,92000.0,22.2195,22.2451,22.194,22.194,92000.0
2013-08-14 10:40:00,26.03,26.03,25.95,25.95,171200.0,22.194,22.194,22.1258,22.1258,171200.0
2013-08-14 10:50:00,25.94,25.99,25.93,25.96,85200.0,22.1172,22.1599,22.1087,22.1343,85200.0
2013-08-14 11:00:00,25.97,25.98,25.95,25.97,101200.0,22.1428,22.1513,22.1258,22.1428,101200.0
2013-08-14 11:10:00,25.97,26.0,25.95,26.0,96400.0,22.1428,22.1684,22.1258,22.1684,96400.0
2013-08-14 11:20:00,26.0,26.0,25.96,26.0,76000.0,22.1684,22.1684,22.1343,22.1684,76000.0
2013-08-14 11:30:00,26.0,26.0,25.96,25.97,82400.0,22.1684,22.1684,22.1343,22.1428,82400.0
2013-08-14 11:40:00,25.97,26.0,25.96,25.96,71000.0,22.1428,22.1684,22.1343,22.1343,71000.0
2013-08-14 11:50:00,25.96,25.98,25.92,25.93,70400.0,22.1343,22.1513,22.1002,22.1087,70400.0
2013-08-14 12:00:00,25.93,25.94,25.92,25.92,56600.0,22.1087,22.1172,22.1002,22.1002,56600.0
2013-08-14 12:10:00,25.92,25.93,25.9,25.9,82600.0,22.1002,22.1087,22.0831,22.0831,82600.0
2013-08-14 12:20:00,25.9,25.96,25.89,25.96,54200.0,22.0831,22.1343,22.0746,22.1343,54200.0
2013-08-14 12:30:00,25.96,25.96,25.92,25.92,66000.0,22.1343,22.1343,22.1002,22.1002,66000.0
2013-08-14 12:40:00,25.92,25.93,25.88,25.88,42600.0,22.1002,22.1087,22.0661,22.0661,42600.0
2013-08-14 12:50:00,25.88,25.9,25.88,25.89,58400.0,22.0661,22.0831,22.0661,22.0746,58400.0
2013-08-14 13:00:00,25.88,25.92,25.88,25.9,94000.0,22.0661,22.1002,22.0661,22.0831,94000.0
2013-08-14 13:10:00,25.9,25.9,25.88,25.9,98400.0,22.0831,22.0831,22.0661,22.0831,98400.0
2013-08-14 13:20:00,25.91,25.95,25.91,25.95,114600.0,22.0917,22.1258,22.0917,22.1258,114600.0
2013-08-14 13:30:00,25.94,25.96,25.9,25.93,183200.0,22.1172,22.1343,22.0831,22.1087,183200.0
2013-08-14 13:40:00,25.93,25.96,25.93,25.95,43800.0,22.1087,22.1343,22.1087,22.1258,43800.0
2013-08-14 13:50:00,25.95,25.99,25.95,25.99,171200.0,22.1258,22.1599,22.1258,22.1599,171200.0
2013-08-14 14:00:00,25.99,26.04,25.99,26.01,141800.0,22.1599,22.2025,22.1599,22.1769,141800.0
2013-08-14 14:10:00,26.0,26.04,25.98,26.03,126000.0,22.1684,22.2025,22.1513,22.194,126000.0
2013-08-14 14:20:00,26.03,26.04,26.01,26.04,69400.0,22.194,22.2025,22.1769,22.2025,69400.0
2013-08-14 14:30:00,26.04,26.05,26.01,26.03,89800.0,22.2025,22.211,22.1769,22.194,89800.0
2013-08-14 14:40:00,26.03,26.08,26.03,26.07,98800.0,22.194,22.2366,22.194,22.2281,98800.0
2013-08-14 14:50:00,26.07,26.07,26.02,26.03,92200.0,22.2281,22.2281,22.1854,22.194,92200.0
2013-08-14 15:00:00,26.03,26.04,26.02,26.04,108800.0,22.194,22.2025,22.1854,22.2025,108800.0
2013-08-14 15:10:00,26.04,26.07,26.04,26.05,113800.0,22.2025,22.2281,22.2025,22.211,113800.0
2013-08-14 15:20:00,26.05,26.05,26.03,26.03,84200.0,22.211,22.211,22.194,22.194,84200.0
2013-08-14 15:30:00,26.03,26.04,25.99,26.0,174000.0,22.194,22.2025,22.1599,22.1684,174000.0
2013-08-14 15:40:00,26.0,26.0,25.96,25.98,318000.0,22.1684,22.1684,22.1343,22.1513,318000.0
2013-08-14 15:50:00,25.98,26.0,25.95,25.98,795600.0,22.1513,22.1684,22.1258,22.1513,795600.0
2013-08-15 09:30:00,25.78,25.78,25.58,25.7,285600.0,21.9808,21.9808,21.8103,21.9126,285600.0
2013-08-15 09:40:00,25.7,25.72,25.63,25.66,273000.0,21.9126,21.9297,21.8529,21.8785,273000.0
2013-08-15 09:50:00,25.66,25.67,25.61,25.66,322400.0,21.8785,21.887,21.8359,21.8785,322400.0
2013-08-15 10:00:00,25.66,25.67,25.58,25.61,231200.0,21.8785,21.887,21.8103,21.8359,231200.0
2013-08-15 10:10:00,25.61,25.61,25.56,25.58,133800.0,21.8359,21.8359,21.7932,21.8103,133800.0
2013-08-15 10:20:00,25.58,25.67,25.57,25.65,124800.0,21.8103,21.887,21.8018,21.87,124800.0
2013-08-15 10:30:00,25.65,25.65,25.55,25.56,153200.0,21.87,21.87,21.7847,21.7932,153200.0
2013-08-15 10:40:00,25.56,25.58,25.53,25.57,143200.0,21.7932,21.8103,21.7677,21.8018,143200.0
2013-08-15 10:50:00,25.57,25.57,25.49,25.55,298400.0,21.8018,21.8018,21.7335,21.7847,298400.0
2013-08-15 11:00:00,25.55,25.58,25.5,25.54,121600.0,21.7847,21.8103,21.7421,21.7762,121600.0
2013-08-15 11:10:00,25.54,25.56,25.53,25.54,110800.0,21.7762,21.7932,21.7677,21.7762,110800.0
2013-08-15 11:20:00,25.54,25.6,25.52,25.57,107400.0,21.7762,21.8273,21.7591,21.8018,107400.0
2013-08-15 11:30:00,25.57,25.58,25.53,25.56,183800.0,21.8018,21.8103,21.7677,21.7932,183800.0
2013-08-15 11:40:00,25.56,25.56,25.49,25.55,118400.0,21.7932,21.7932,21.7335,21.7847,118400.0
2013-08-15 11:50:00,25.55,25.56,25.47,25.48,153400.0,21.7847,21.7932,21.7165,21.725,153400.0
2013-08-15 12:00:00,25.48,25.5,25.47,25.49,96000.0,21.725,21.7421,21.7165,21.7335,96000.0
2013-08-15 12:10:00,25.49,25.5,25.47,25.5,58200.0,21.7335,21.7421,21.7165,21.7421,58200.0
2013-08-15 12:20:00,25.49,25.5,25.43,25.46,149000.0,21.7335,21.7421,21.6824,21.708,149000.0
2013-08-15 12:30:00,25.46,25.49,25.42,25.43,211400.0,21.708,21.7335,21.6739,21.6824,211400.0
2013-08-15 12:40:00,25.43,25.47,25.42,25.42,115600.0,21.6824,21.7165,21.6739,21.6739,115600.0
2013-08-15 12:50:00,25.41,25.45,25.41,25.43,73400.0,21.6653,21.6994,21.6653,21.6824,73400.0
2013-08-15 13:00:00,25.43,25.43,25.38,25.39,84200.0,21.6824,21.6824,21.6398,21.6483,84200.0
2013-08-15 13:10:00,25.39,25.39,25.35,25.38,160000.0,21.6483,21.6483,21.6142,21.6398,160000.0
2013-08-15 13:20:00,25.37,25.38,25.32,25.32,170200.0,21.6312,21.6398,21.5886,21.5886,170200.0
2013-08-15 13:30:00,25.32,25.42,25.32,25.41,105400.0,21.5886,21.6739,21.5886,21.6653,105400.0
2013-08-15 13:40:00,25.42,25.44,25.4,25.41,92200.0,21.6739,21.6909,21.6568,21.6653,92200.0
2013-08-15 13:50:00,25.41,25.41,25.36,25.38,85200.0,21.6653,21.6653,21.6227,21.6398,85200.0
2013-08-15 14:00:00,25.39,25.39,25.33,25.34,107400.0,21.6483,21.6483,21.5971,21.6057,107400.0
2013-08-15 14:10:00,25.34,25.35,25.29,25.35,143800.0,21.6057,21.6142,21.563,21.6142,143800.0
2013-08-15 14:20:00,25.35,25.41,25.33,25.4,114200.0,21.6142,21.6653,21.5971,21.6568,114200.0
2013-08-15 14:30:00,25.4,25.43,25.38,25.4,100600.0,21.6568,21.6824,21.6398,21.6568,100600.0
2013-08-15 14:40:00,25.4,25.41,25.36,25.37,93600.0,21.6568,21.6653,21.6227,21.6312,93600.0
2013-08-15 14:50:00,25.36,25.39,25.35,25.39,124400.0,21.6227,21.6483,21.6142,21.6483,124400.0
2013-08-15 15:00:00,25.39,25.42,25.37,25.41,103800.0,21.6483,21.6739,21.6312,21.6653,103800.0
2013-08-15 15:10:00,25.41,25.41,25.35,25.36,140000.0,21.6653,21.6653,21.6142,21.6227,140000.0
2013-08-15 15:20:00,25.36,25.39,25.36,25.38,92000.0,21.6227,21.6483,21.6227,21.6398,92000.0
2013-08-15 15:30:00,25.39,25.43,25.39,25.43,203200.0,21.6483,21.6824,21.6483,21.6824,203200.0
2013-08-15 15:40:00,25.43,25.46,25.4,25.42,216200.0,21.6824,21.708,21.6568,21.6739,216200.0
2013-08-15 15:50:00,25.42,25.43,25.39,25.39,331600.0,21.6739,21.6824,21.6483,21.6483,331600.0
2013-08-16 09:30:00,25.33,25.42,25.31,25.42,662600.0,21.5971,21.6739,21.5801,21.6739,662600.0
2013-08-16 09:40:00,25.41,25.54,25.41,25.53,157000.0,21.6653,21.7762,21.6653,21.7677,157000.0
2013-08-16 09:50:00,25.53,25.6,25.52,25.59,253200.0,21.7677,21.8273,21.7591,21.8188,253200.0
2013-08-16 10:00:00,25.59,25.59,25.5,25.55,157200.0,21.8188,21.8188,21.7421,21.7847,157200.0
2013-08-16 10:10:00,25.55,25.59,25.53,25.55,101400.0,21.7847,21.8188,21.7677,21.7847,101400.0
2013-08-16 10:20:00,25.55,25.57,25.54,25.57,144400.0,21.7847,21.8018,21.7762,21.8018,144400.0
2013-08-16 10:30:00,25.57,25.64,25.55,25.6,180200.0,21.8018,21.8614,21.7847,21.8273,180200.0
2013-08-16 10:40:00,25.6,25.6,25.56,25.6,113800.0,21.8273,21.8273,21.7932,21.8273,113800.0
2013-08-16 10:50:00,25.6,25.61,25.58,25.59,151000.0,21.8273,21.8359,21.8103,21.8188,151000.0
2013-08-16 11:00:00,25.59,25.61,25.58,25.58,182000.0,21.8188,21.8359,21.8103,21.8103,182000.0
2013-08-16 11:10:00,25.58,25.6,25.55,25.57,187800.0,21.8103,21.8273,21.7847,21.8018,187800.0
2013-08-16 11:20:00,25.57,25.58,25.53,25.55,104000.0,21.8018,21.8103,21.7677,21.7847,104000.0
2013-08-16 11:30:00,25.55,25.59,25.55,25.56,104400.0,21.7847,21.8188,21.7847,21.7932,104400.0
2013-08-16 11:40:00,25.56,25.6,25.55,25.58,69400.0,21.7932,21.8273,21.7847,21.8103,69400.0
2013-08-16 11:50:00,25.58,25.6,25.56,25.6,83200.0,21.8103,21.8273,21.7932,21.8273,83200.0
2013-08-16 12:00:00,25.6,25.61,25.58,25.59,85600.0,21.8273,21.8359,21.8103,21.8188,85600.0
2013-08-16 12:10:00,25.59,25.6,25.58,25.59,78200.0,21.8188,21.8273,21.8103,21.8188,78200.0
2013-08-16 12:20:00,25.6,25.6,25.57,25.57,90400.0,21.8273,21.8273,21.8018,21.8018,90400.0
2013-08-16 12:30:00,25.57,25.58,25.55,25.57,74600.0,21.8018,21.8103,21.7847,21.8018,74600.0
2013-08-16 12:40:00,25.57,25.58,25.53,25.53,104200.0,21.8018,21.8103,21.7677,21.7677,104200.0
2013-08-16 12:50:00,25.53,25.54,25.5,25.51,109800.0,21.7677,21.7762,21.7421,21.7506,109800.0
2013-08-16 13:00:00,25.5,25.51,25.43,25.43,136400.0,21.7421,21.7506,21.6824,21.6824,136400.0
2013-08-16 13:10:00,25.43,25.47,25.42,25.45,105000.0,21.6824,21.7165,21.6739,21.6994,105000.0
2013-08-16 13:20:00,25.45,25.51,25.42,25.5,175600.0,21.6994,21.7506,21.6739,21.7421,175600.0
2013-08-16 13:30:00,25.5,25.51,25.48,25.48,72800.0,21.7421,21.7506,21.725,21.725,72800.0
2013-08-16 13:40:00,25.48,25.49,25.41,25.41,159200.0,21.725,21.7335,21.6653,21.6653,159200.0
2013-08-16 13:50:00,25.41,25.43,25.38,25.41,195000.0,21.6653,21.6824,21.6398,21.6653,195000.0
2013-08-16 14:00:00,25.41,25.42,25.36,25.38,200800.0,21.6653,21.6739,21.6227,21.6398,200800.0
2013-08-16 14:10:00,25.38,25.41,25.35,25.35,157600.0,21.6398,21.6653,21.6142,21.6142,157600.0
2013-08-16 14:20:00,25.35,25.36,25.33,25.34,201800.0,21.6142,21.6227,21.5971,21.6057,201800.0
2013-08-16 14:30:00,25.34,25.34,25.25,25.26,374000.0,21.6057,21.6057,21.5289,21.5374,374000.0
2013-08-16 14:40:00,25.25,25.29,25.25,25.28,216800.0,21.5289,21.563,21.5289,21.5545,216800.0
2013-08-16 14:50:00,25.29,25.38,25.28,25.38,195600.0,21.563,21.6398,21.5545,21.6398,195600.0
2013-08-16 15:00:00,25.37,25.39,25.36,25.36,203800.0,21.6312,21.6483,21.6227,21.6227,203800.0
2013-08-16 15:10:00,25.35,25.36,25.33,25.33,201000.0,21.6142,21.6227,21.5971,21.5971,201000.0
2013-08-16 15:20:00,25.33,25.34,25.32,25.34,167600.0,21.5971,21.6057,21.5886,21.6057,167600.0
2013-08-16 15:30:00,25.33,25.35,25.33,25.34,231800.0,21.5971,21.6142,21.5971,21.6057,231800.0
2013-08-16 15:40:00,25.34,25.34,25.27,25.27,462000.0,21.6057,21.6057,21.546,21.546,462000.0
2013-08-16 15:50:00,25.27,25.29,25.23,25.24,986800.0,21.546,21.563,21.5119,21.5204,986800.0
2013-08-19 09:30:00,25.21,25.39,25.16,25.38,407000.0,21.4948,21.6483,21.4522,21.6398,407000.0
2013-08-19 09:40:00,25.38,25.49,25.37,25.47,458400.0,21.6398,21.7335,21.6312,21.7165,458400.0
2013-08-19 09:50:00,25.47,25.47,25.4,25.46,422400.0,21.7165,21.7165,21.6568,21.708,422400.0
2013-08-19 10:00:00,25.46,25.5,25.45,25.46,262200.0,21.708,21.7421,21.6994,21.708,262200.0
2013-08-19 10:10:00,25.47,25.47,25.41,25.45,143400.0,21.7165,21.7165,21.6653,21.6994,143400.0
2013-08-19 10:20:00,25.45,25.46,25.4,25.43,181000.0,21.6994,21.708,21.6568,21.6824,181000.0
2013-08-19 10:30:00,25.42,25.48,25.42,25.46,174200.0,21.6739,21.725,21.6739,21.708,174200.0
2013-08-19 10:40:00,25.46,25.46,25.4,25.45,227200.0,21.708,21.708,21.6568,21.6994,227200.0
2013-08-19 10:50:00,25.45,25.47,25.4,25.4,158800.0,21.6994,21.7165,21.6568,21.6568,158800.0
2013-08-19 11:00:00,25.4,25.41,25.36,25.4,162400.0,21.6568,21.6653,21.6227,21.6568,162400.0
2013-08-19 11:10:00,25.4,25.43,25.38,25.42,154800.0,21.6568,21.6824,21.6398,21.6739,154800.0
2013-08-19 11:20:00,25.42,25.45,25.38,25.38,134800.0,21.6739,21.6994,21.6398,21.6398,134800.0
2013-08-19 11:30:00,25.38,25.47,25.37,25.43,157600.0,21.6398,21.7165,21.6312,21.6824,157600.0
2013-08-19 11:40:00,25.43,25.43,25.36,25.36,97400.0,21.6824,21.6824,21.6227,21.6227,97400.0
2013-08-19 11:50:00,25.36,25.36,25.32,25.33,120800.0,21.6227,21.6227,21.5886,21.5971,120800.0
2013-08-19 12:00:00,25.34,25.34,25.3,25.33,170600.0,21.6057,21.6057,21.5715,21.5971,170600.0
2013-08-19 12:10:00,25.33,25.36,25.32,25.36,136400.0,21.5971,21.6227,21.5886,21.6227,136400.0
2013-08-19 12:20:00,25.35,25.35,25.32,25.33,99400.0,21.6142,21.6142,21.5886,21.5971,99400.0
2013-08-19 12:30:00,25.33,25.34,25.32,25.34,87800.0,21.5971,21.6057,21.5886,21.6057,87800.0
2013-08-19 12:40:00,25.34,25.36,25.33,25.35,109400.0,21.6057,21.6227,21.5971,21.6142,109400.0
2013-08-19 12:50:00,25.35,25.36,25.34,25.34,54400.0,21.6142,21.6227,21.6057,21.6057,54400.0
2013-08-19 13:00:00,25.34,25.35,25.33,25.35,50600.0,21.6057,21.6142,21.5971,21.6142,50600.0
2013-08-19 13:10:00,25.35,25.35,25.3,25.31,86800.0,21.6142,21.6142,21.5715,21.5801,86800.0
2013-08-19 13:20:00,25.3,25.31,25.3,25.3,83800.0,21.5715,21.5801,21.5715,21.5715,83800.0
2013-08-19 13:30:00,25.3,25.32,25.28,25.3,113000.0,21.5715,21.5886,21.5545,21.5715,113000.0
2013-08-19 13:40:00,25.29,25.3,25.27,25.29,79200.0,21.563,21.5715,21.546,21.563,79200.0
2013-08-19 13:50:00,25.29,25.34,25.28,25.34,155600.0,21.563,21.6057,21.5545,21.6057,155600.0
2013-08-19 14:00:00,25.34,25.39,25.34,25.39,158200.0,21.6057,21.6483,21.6057,21.6483,158200.0
2013-08-19 14:10:00,25.39,25.39,25.36,25.36,133400.0,21.6483,21.6483,21.6227,21.6227,133400.0
2013-08-19 14:20:00,25.36,25.39,25.35,25.35,149800.0,21.6227,21.6483,21.6142,21.6142,149800.0
2013-08-19 14:30:00,25.36,25.36,25.32,25.33,184600.0,21.6227,21.6227,21.5886,21.5971,184600.0
2013-08-19 14:40:00,25.33,25.35,25.31,25.34,142200.0,21.5971,21.6142,21.5801,21.6057,142200.0
2013-08-19 14:50:00,25.34,25.36,25.34,25.36,173000.0,21.6057,21.6227,21.6057,21.6227,173000.0
2013-08-19 15:00:00,25.35,25.36,25.33,25.34,173200.0,21.6142,21.6227,21.5971,21.6057,173200.0
2013-08-19 15:10:00,25.34,25.39,25.33,25.36,274000.0,21.6057,21.6483,21.5971,21.6227,274000.0
2013-08-19 15:20:00,25.36,25.4,25.36,25.36,419800.0,21.6227,21.6568,21.6227,21.6227,419800.0
2013-08-19 15:30:00,25.36,25.4,25.36,25.36,356000.0,21.6227,21.6568,21.6227,21.6227,356000.0
2013-08-19 15:40:00,25.36,25.38,25.33,25.35,400200.0,21.6227,21.6398,21.5971,21.6142,400200.0
2013-08-19 15:50:00,25.35,25.4,25.32,25.38,1037800.0,21.6142,21.6568,21.5886,21.6398,1037800.0
2013-08-20 09:30:00,26.5,26.81,26.31,26.63,857400.0,22.5947,22.859,22.4327,22.7055,857400.0
2013-08-20 09:40:00,26.63,26.66,26.4,26.53,365600.0,22.7055,22.7311,22.5094,22.6203,365600.0
2013-08-20 09:50:00,26.53,26.66,26.48,26.62,506600.0,22.6203,22.7311,22.5777,22.697,506600.0
2013-08-20 10:00:00,26.62,26.7,26.61,26.66,429000.0,22.697,22.7652,22.6885,22.7311,429000.0
2013-08-20 10:10:00,26.66,26.67,26.48,26.57,390600.0,22.7311,22.7397,22.5777,22.6544,390600.0
2013-08-20 10:20:00,26.57,26.68,26.57,26.6,198600.0,22.6544,22.7482,22.6544,22.68,198600.0
2013-08-20 10:30:00,26.6,26.73,26.56,26.72,363000.0,22.68,22.7908,22.6459,22.7823,363000.0
2013-08-20 10:40:00,26.72,26.79,26.64,26.78,294800.0,22.7823,22.842,22.7141,22.8334,294800.0
2013-08-20 10:50:00,26.78,26.9,26.73,26.81,488000.0,22.8334,22.9358,22.7908,22.859,488000.0
2013-08-20 11:00:00,26.81,26.84,26.7,26.79,329400.0,22.859,22.8846,22.7652,22.842,329400.0
2013-08-20 11:10:00,26.79,26.87,26.75,26.85,274000.0,22.842,22.9102,22.8079,22.8931,274000.0
2013-08-20 11:20:00,26.85,26.86,26.74,26.76,266800.0,22.8931,22.9017,22.7993,22.8164,266800.0
2013-08-20 11:30:00,26.76,26.82,26.76,26.81,178600.0,22.8164,22.8675,22.8164,22.859,178600.0
2013-08-20 11:40:00,26.81,26.9,26.8,26.89,225400.0,22.859,22.9358,22.8505,22.9272,225400.0
2013-08-20 11:50:00,26.88,26.89,26.86,26.86,154800.0,22.9187,22.9272,22.9017,22.9017,154800.0
2013-08-20 12:00:00,26.86,26.93,26.86,26.89,225000.0,22.9017,22.9613,22.9017,22.9272,225000.0
2013-08-20 12:10:00,26.89,26.92,26.86,26.9,200200.0,22.9272,22.9528,22.9017,22.9358,200200.0
2013-08-20 12:20:00,26.89,26.97,26.87,26.96,330800.0,22.9272,22.9954,22.9102,22.9869,330800.0
2013-08-20 12:30:00,26.96,26.96,26.86,26.92,154000.0,22.9869,22.9869,22.9017,22.9528,154000.0
2013-08-20 12:40:00,26.92,27.05,26.91,27.01,364000.0,22.9528,23.0637,22.9443,23.0295,364000.0
2013-08-20 12:50:00,27.0,27.05,26.96,27.03,211400.0,23.021,23.0637,22.9869,23.0466,211400.0
2013-08-20 13:00:00,27.03,27.11,27.02,27.02,303600.0,23.0466,23.1148,23.0381,23.0381,303600.0
2013-08-20 13:10:00,27.02,27.07,27.02,27.06,253400.0,23.0381,23.0807,23.0381,23.0722,253400.0
2013-08-20 13:20:00,27.06,27.11,27.06,27.07,244600.0,23.0722,23.1148,23.0722,23.0807,244600.0
2013-08-20 13:30:00,27.07,27.07,27.0,27.02,259800.0,23.0807,23.0807,23.021,23.0381,259800.0
2013-08-20 13:40:00,27.02,27.03,26.89,26.91,235600.0,23.0381,23.0466,22.9272,22.9443,235600.0
2013-08-20 13:50:00,26.92,26.93,26.89,26.92,216600.0,22.9528,22.9613,22.9272,22.9528,216600.0
2013-08-20 14:00:00,26.92,26.95,26.92,26.94,146000.0,22.9528,22.9784,22.9528,22.9699,146000.0
2013-08-20 14:10:00,26.94,27.0,26.93,27.0,584400.0,22.9699,23.021,22.9613,23.021,584400.0
2013-08-20 14:20:00,27.0,27.02,26.96,27.0,340200.0,23.021,23.0381,22.9869,23.021,340200.0
2013-08-20 14:30:00,27.0,27.02,26.93,26.95,227000.0,23.021,23.0381,22.9613,22.9784,227000.0
2013-08-20 14:40:00,26.95,27.04,26.95,27.04,253600.0,22.9784,23.0551,22.9784,23.0551,253600.0
2013-08-20 14:50:00,27.03,27.09,27.03,27.03,404400.0,23.0466,23.0978,23.0466,23.0466,404400.0
2013-08-20 15:00:00,27.03,27.11,27.01,27.11,317600.0,23.0466,23.1148,23.0295,23.1148,317600.0
2013-08-20 15:10:00,27.11,27.16,27.08,27.11,704000.0,23.1148,23.1574,23.0892,23.1148,704000.0
2013-08-20 15:20:00,27.11,27.17,27.1,27.15,444800.0,23.1148,23.166,23.1063,23.1489,444800.0
2013-08-20 15:30:00,27.15,27.21,27.1,27.11,794400.0,23.1489,23.2001,23.1063,23.1148,794400.0
2013-08-20 15:40:00,27.12,27.18,27.09,27.15,960000.0,23.1233,23.1745,23.0978,23.1489,960000.0
2013-08-20 15:50:00,27.15,27.19,27.11,27.11,1634600.0,23.1489,23.183,23.1148,23.1148,1634600.0
2013-08-21 09:30:00,27.0,27.06,26.8,27.05,504800.0,23.021,23.0722,22.8505,23.0637,504800.0
2013-08-21 09:40:00,27.05,27.16,27.05,27.07,329400.0,23.0637,23.1574,23.0637,23.0807,329400.0
2013-08-21 09:50:00,27.07,27.07,26.93,26.95,274800.0,23.0807,23.0807,22.9613,22.9784,274800.0
2013-08-21 10:00:00,26.95,27.04,26.94,26.94,210400.0,22.9784,23.0551,22.9699,22.9699,210400.0
2013-08-21 10:10:00,26.95,26.96,26.91,26.93,187800.0,22.9784,22.9869,22.9443,22.9613,187800.0
2013-08-21 10:20:00,26.94,26.98,26.92,26.93,198800.0,22.9699,23.004,22.9528,22.9613,198800.0
2013-08-21 10:30:00,26.93,26.97,26.9,26.96,222200.0,22.9613,22.9954,22.9358,22.9869,222200.0
2013-08-21 10:40:00,26.97,27.04,26.95,27.0,238600.0,22.9954,23.0551,22.9784,23.021,238600.0
2013-08-21 10:50:00,27.0,27.05,26.99,27.02,135400.0,23.021,23.0637,23.0125,23.0381,135400.0
2013-08-21 11:00:00,27.01,27.05,27.0,27.03,190400.0,23.0295,23.0637,23.021,23.0466,190400.0
2013-08-21 11:10:00,27.03,27.07,27.02,27.03,130800.0,23.0466,23.0807,23.0381,23.0466,130800.0
2013-08-21 11:20:00,27.02,27.03,26.99,26.99,163200.0,23.0381,23.0466,23.0125,23.0125,163200.0
2013-08-21 11:30:00,26.99,27.0,26.95,27.0,226200.0,23.0125,23.021,22.9784,23.021,226200.0
2013-08-21 11:40:00,27.0,27.0,26.92,26.92,174400.0,23.021,23.021,22.9528,22.9528,174400.0
2013-08-21 11:50:00,26.92,26.95,26.9,26.93,139200.0,22.9528,22.9784,22.9358,22.9613,139200.0
2013-08-21 12:00:00,26.93,26.93,26.9,26.91,128800.0,22.9613,22.9613,22.9358,22.9443,128800.0
2013-08-21 12:10:00,26.91,26.93,26.9,26.93,105200.0,22.9443,22.9613,22.9358,22.9613,105200.0
2013-08-21 12:20:00,26.93,26.96,26.91,26.96,153400.0,22.9613,22.9869,22.9443,22.9869,153400.0
2013-08-21 12:30:00,26.96,26.97,26.93,26.93,122800.0,22.9869,22.9954,22.9613,22.9613,122800.0
2013-08-21 12:40:00,26.93,27.0,26.93,26.99,148400.0,22.9613,23.021,22.9613,23.0125,148400.0
2013-08-21 12:50:00,26.99,27.0,26.97,27.0,108800.0,23.0125,23.021,22.9954,23.021,108800.0
2013-08-21 13:00:00,27.0,27.01,26.98,27.01,87600.0,23.021,23.0295,23.004,23.0295,87600.0
2013-08-21 13:10:00,27.01,27.04,27.0,27.03,153800.0,23.0295,23.0551,23.021,23.0466,153800.0
2013-08-21 13:20:00,27.03,27.06,27.03,27.06,154800.0,23.0466,23.0722,23.0466,23.0722,154800.0
2013-08-21 13:30:00,27.06,27.08,27.06,27.08,152400.0,23.0722,23.0892,23.0722,23.0892,152400.0
2013-08-21 13:40:00,27.08,27.11,27.07,27.11,344000.0,23.0892,23.1148,23.0807,23.1148,344000.0
2013-08-21 13:50:00,27.11,27.12,27.09,27.12,216400.0,23.1148,23.1233,23.0978,23.1233,216400.0
2013-08-21 14:00:00,27.12,27.13,27.02,27.1,589200.0,23.1233,23.1319,23.0381,23.1063,589200.0
2013-08-21 14:10:00,27.1,27.13,27.06,27.09,214800.0,23.1063,23.1319,23.0722,23.0978,214800.0
2013-08-21 14:20:00,27.09,27.1,27.04,27.09,186600.0,23.0978,23.1063,23.0551,23.0978,186600.0
2013-08-21 14:30:00,27.09,27.23,27.09,27.17,331200.0,23.0978,23.2171,23.0978,23.166,331200.0
2013-08-21 14:40:00,27.16,27.25,27.14,27.23,181400.0,23.1574,23.2342,23.1404,23.2171,181400.0
2013-08-21 14:50:00,27.23,27.24,27.21,27.21,159600.0,23.2171,23.2257,23.2001,23.2001,159600.0
2013-08-21 15:00:00,27.22,27.22,27.13,27.14,228600.0,23.2086,23.2086,23.1319,23.1404,228600.0
2013-08-21 15:10:00,27.14,27.15,27.11,27.13,213600.0,23.1404,23.1489,23.1148,23.1319,213600.0
2013-08-21 15:20:00,27.13,27.17,27.11,27.14,288600.0,23.1319,23.166,23.1148,23.1404,288600.0
2013-08-21 15:30:00,27.14,27.14,27.1,27.11,207400.0,23.1404,23.1404,23.1063,23.1148,207400.0
2013-08-21 15:40:00,27.11,27.11,27.06,27.07,527600.0,23.1148,23.1148,23.0722,23.0807,527600.0
2013-08-21 15:50:00,27.07,27.07,27.02,27.06,797200.0,23.0807,23.0807,23.0381,23.0722,797200.0
2013-08-22 09:30:00,27.06,27.06,26.9,26.97,249400.0,23.0722,23.0722,22.9358,22.9954,249400.0
2013-08-22 09:40:00,26.96,27.0,26.95,26.95,249400.0,22.9869,23.021,22.9784,22.9784,249400.0
2013-08-22 09:50:00,26.95,27.02,26.93,27.02,262200.0,22.9784,23.0381,22.9613,23.0381,262200.0
2013-08-22 10:00:00,27.02,27.09,26.95,26.95,295600.0,23.0381,23.0978,22.9784,22.9784,295600.0
2013-08-22 10:10:00,26.95,27.14,26.93,27.14,327400.0,22.9784,23.1404,22.9613,23.1404,327400.0
2013-08-22 10:20:00,27.14,27.19,27.11,27.18,192400.0,23.1404,23.183,23.1148,23.1745,192400.0
2013-08-22 10:30:00,27.18,27.18,27.15,27.18,154000.0,23.1745,23.1745,23.1489,23.1745,154000.0
2013-08-22 10:40:00,27.18,27.19,27.17,27.18,157000.0,23.1745,23.183,23.166,23.1745,157000.0
2013-08-22 10:50:00,27.18,27.2,27.16,27.18,107000.0,23.1745,23.1915,23.1574,23.1745,107000.0
2013-08-22 11:00:00,27.18,27.19,27.15,27.15,117800.0,23.1745,23.183,23.1489,23.1489,117800.0
2013-08-22 11:10:00,27.15,27.16,27.11,27.11,103600.0,23.1489,23.1574,23.1148,23.1148,103600.0
2013-08-22 11:20:00,27.11,27.11,27.05,27.07,178600.0,23.1148,23.1148,23.0637,23.0807,178600.0
2013-08-22 11:30:00,27.06,27.09,27.06,27.07,289000.0,23.0722,23.0978,23.0722,23.0807,289000.0
2013-08-22 11:40:00,27.07,27.09,27.06,27.09,105200.0,23.0807,23.0978,23.0722,23.0978,105200.0
2013-08-22 11:50:00,27.09,27.09,27.06,27.08,148000.0,23.0978,23.0978,23.0722,23.0892,148000.0
2013-08-22 12:00:00,27.08,27.09,27.06,27.07,122600.0,23.0892,23.0978,23.0722,23.0807,122600.0
2013-08-22 12:10:00,27.07,27.08,27.04,27.07,94800.0,23.0807,23.0892,23.0551,23.0807,94800.0
2013-08-22 12:20:00,27.07,27.08,27.03,27.06,73400.0,23.0807,23.0892,23.0466,23.0722,73400.0
2013-08-22 12:30:00,27.06,27.07,27.04,27.07,63400.0,23.0722,23.0807,23.0551,23.0807,63400.0
2013-08-22 12:40:00,27.07,27.09,27.04,27.08,64400.0,23.0807,23.0978,23.0551,23.0892,64400.0
2013-08-22 12:50:00,27.08,27.08,27.05,27.06,47400.0,23.0892,23.0892,23.0637,23.0722,47400.0
2013-08-22 13:00:00,27.06,27.11,27.06,27.08,64800.0,23.0722,23.1148,23.0722,23.0892,64800.0
2013-08-22 13:10:00,27.09,27.11,27.08,27.11,32400.0,23.0978,23.1148,23.0892,23.1148,32400.0
2013-08-22 13:20:00,27.11,27.11,27.08,27.09,35000.0,23.1148,23.1148,23.0892,23.0978,35000.0
2013-08-22 13:30:00,27.09,27.11,27.06,27.11,32800.0,23.0978,23.1148,23.0722,23.1148,32800.0
2013-08-22 13:40:00,27.11,27.11,27.04,27.07,32600.0,23.1148,23.1148,23.0551,23.0807,32600.0
2013-08-22 13:50:00,27.07,27.08,27.06,27.08,28800.0,23.0807,23.0892,23.0722,23.0892,28800.0
2013-08-22 14:00:00,27.08,27.1,27.07,27.07,45200.0,23.0892,23.1063,23.0807,23.0807,45200.0
2013-08-22 14:10:00,27.08,27.09,27.04,27.04,35800.0,23.0892,23.0978,23.0551,23.0551,35800.0
2013-08-22 14:20:00,27.04,27.08,27.04,27.06,62600.0,23.0551,23.0892,23.0551,23.0722,62600.0
2013-08-22 14:30:00,27.07,27.14,27.07,27.11,54400.0,23.0807,23.1404,23.0807,23.1148,54400.0
2013-08-22 14:40:00,27.11,27.11,27.1,27.11,18800.0,23.1148,23.1148,23.1063,23.1148,18800.0
2013-08-22 14:50:00,27.11,27.11,27.09,27.09,28400.0,23.1148,23.1148,23.0978,23.0978,28400.0
2013-08-22 15:00:00,27.09,27.11,27.07,27.09,40000.0,23.0978,23.1148,23.0807,23.0978,40000.0
2013-08-22 15:10:00,27.09,27.1,27.08,27.09,41200.0,23.0978,23.1063,23.0892,23.0978,41200.0
2013-08-22 15:20:00,27.1,27.13,27.08,27.11,131600.0,23.1063,23.1319,23.0892,23.1148,131600.0
2013-08-22 15:30:00,27.11,27.14,27.1,27.13,269600.0,23.1148,23.1404,23.1063,23.1319,269600.0
2013-08-22 15:40:00,27.12,27.14,27.07,27.07,308000.0,23.1233,23.1404,23.0807,23.0807,308000.0
2013-08-22 15:50:00,27.07,27.1,27.07,27.09,604800.0,23.0807,23.1063,23.0807,23.0978,604800.0
2013-08-23 09:30:00,27.14,27.25,27.12,27.24,392400.0,23.1404,23.2342,23.1233,23.2257,392400.0
2013-08-23 09:40:00,27.24,27.24,27.16,27.22,230800.0,23.2257,23.2257,23.1574,23.2086,230800.0
2013-08-23 09:50:00,27.21,27.22,27.15,27.17,218600.0,23.2001,23.2086,23.1489,23.166,218600.0
2013-08-23 10:00:00,27.17,27.17,27.05,27.08,224200.0,23.166,23.166,23.0637,23.0892,224200.0
2013-08-23 10:10:00,27.07,27.09,27.05,27.07,180600.0,23.0807,23.0978,23.0637,23.0807,180600.0
2013-08-23 10:20:00,27.06,27.06,27.0,27.04,259600.0,23.0722,23.0722,23.021,23.0551,259600.0
2013-08-23 10:30:00,27.03,27.07,27.02,27.06,175400.0,23.0466,23.0807,23.0381,23.0722,175400.0
2013-08-23 10:40:00,27.06,27.09,27.04,27.06,107400.0,23.0722,23.0978,23.0551,23.0722,107400.0
2013-08-23 10:50:00,27.07,27.11,27.06,27.08,92400.0,23.0807,23.1148,23.0722,23.0892,92400.0
2013-08-23 11:00:00,27.09,27.11,27.08,27.1,96800.0,23.0978,23.1148,23.0892,23.1063,96800.0
2013-08-23 11:10:00,27.1,27.1,27.07,27.1,83600.0,23.1063,23.1063,23.0807,23.1063,83600.0
2013-08-23 11:20:00,27.1,27.1,27.04,27.07,83000.0,23.1063,23.1063,23.0551,23.0807,83000.0
2013-08-23 11:30:00,27.07,27.09,27.05,27.08,77600.0,23.0807,23.0978,23.0637,23.0892,77600.0
2013-08-23 11:40:00,27.07,27.09,27.07,27.08,96200.0,23.0807,23.0978,23.0807,23.0892,96200.0
2013-08-23 11:50:00,27.08,27.09,27.05,27.07,140800.0,23.0892,23.0978,23.0637,23.0807,140800.0
2013-08-23 12:00:00,27.07,27.1,27.07,27.08,60200.0,23.0807,23.1063,23.0807,23.0892,60200.0
2013-08-23 12:10:00,27.09,27.11,27.08,27.1,71600.0,23.0978,23.1148,23.0892,23.1063,71600.0
2013-08-23 12:20:00,27.1,27.14,27.1,27.12,90400.0,23.1063,23.1404,23.1063,23.1233,90400.0
2013-08-23 12:30:00,27.12,27.15,27.1,27.15,44000.0,23.1233,23.1489,23.1063,23.1489,44000.0
2013-08-23 12:40:00,27.15,27.17,27.14,27.17,62200.0,23.1489,23.166,23.1404,23.166,62200.0
2013-08-23 12:50:00,27.16,27.21,27.15,27.2,65200.0,23.1574,23.2001,23.1489,23.1915,65200.0
2013-08-23 13:00:00,27.2,27.2,27.17,27.18,104200.0,23.1915,23.1915,23.166,23.1745,104200.0
2013-08-23 13:10:00,27.18,27.18,27.16,27.18,102400.0,23.1745,23.1745,23.1574,23.1745,102400.0
2013-08-23 13:20:00,27.17,27.18,27.16,27.18,60200.0,23.166,23.1745,23.1574,23.1745,60200.0
2013-08-23 13:30:00,27.18,27.18,27.17,27.17,54200.0,23.1745,23.1745,23.166,23.166,54200.0
2013-08-23 13:40:00,27.17,27.17,27.12,27.12,67800.0,23.166,23.166,23.1233,23.1233,67800.0
2013-08-23 13:50:00,27.12,27.13,27.1,27.11,61400.0,23.1233,23.1319,23.1063,23.1148,61400.0
2013-08-23 14:00:00,27.1,27.11,27.08,27.1,66600.0,23.1063,23.1148,23.0892,23.1063,66600.0
2013-08-23 14:10:00,27.1,27.11,27.08,27.08,75000.0,23.1063,23.1148,23.0892,23.0892,75000.0
2013-08-23 14:20:00,27.08,27.09,27.06,27.09,83000.0,23.0892,23.0978,23.0722,23.0978,83000.0
2013-08-23 14:30:00,27.09,27.11,27.08,27.1,88800.0,23.0978,23.1148,23.0892,23.1063,88800.0
2013-08-23 14:40:00,27.1,27.11,27.08,27.1,80800.0,23.1063,23.1148,23.0892,23.1063,80800.0
2013-08-23 14:50:00,27.1,27.15,27.09,27.14,97400.0,23.1063,23.1489,23.0978,23.1404,97400.0
2013-08-23 15:00:00,27.14,27.17,27.14,27.15,156600.0,23.1404,23.166,23.1404,23.1489,156600.0
2013-08-23 15:10:00,27.15,27.15,27.13,27.14,76000.0,23.1489,23.1489,23.1319,23.1404,76000.0
2013-08-23 15:20:00,27.13,27.17,27.13,27.17,87800.0,23.1319,23.166,23.1319,23.166,87800.0
2013-08-23 15:30:00,27.17,27.18,27.16,27.18,191800.0,23.166,23.1745,23.1574,23.1745,191800.0
2013-08-23 15:40:00,27.18,27.22,27.18,27.21,229600.0,23.1745,23.2086,23.1745,23.2001,229600.0
2013-08-23 15:50:00,27.21,27.23,27.21,27.23,298800.0,23.2001,23.2171,23.2001,23.2171,298800.0
2013-08-26 09:30:00,27.21,27.3,27.14,27.21,239400.0,23.2001,23.2768,23.1404,23.2001,239400.0
2013-08-26 09:40:00,27.21,27.23,27.11,27.18,97000.0,23.2001,23.2171,23.1148,23.1745,97000.0
2013-08-26 09:50:00,27.18,27.24,27.18,27.2,131600.0,23.1745,23.2257,23.1745,23.1915,131600.0
2013-08-26 10:00:00,27.2,27.24,27.18,27.24,72800.0,23.1915,23.2257,23.1745,23.2257,72800.0
2013-08-26 10:10:00,27.24,27.29,27.23,27.24,61600.0,23.2257,23.2683,23.2171,23.2257,61600.0
2013-08-26 10:20:00,27.24,27.26,27.22,27.22,62200.0,23.2257,23.2427,23.2086,23.2086,62200.0
2013-08-26 10:30:00,27.22,27.25,27.21,27.25,50400.0,23.2086,23.2342,23.2001,23.2342,50400.0
2013-08-26 10:40:00,27.25,27.28,27.24,27.26,47200.0,23.2342,23.2598,23.2257,23.2427,47200.0
2013-08-26 10:50:00,27.27,27.32,27.26,27.31,85800.0,23.2512,23.2939,23.2427,23.2853,85800.0
2013-08-26 11:00:00,27.31,27.33,27.3,27.32,149000.0,23.2853,23.3024,23.2768,23.2939,149000.0
2013-08-26 11:10:00,27.33,27.33,27.28,27.28,197000.0,23.3024,23.3024,23.2598,23.2598,197000.0
2013-08-26 11:20:00,27.28,27.29,27.25,27.29,69800.0,23.2598,23.2683,23.2342,23.2683,69800.0
2013-08-26 11:30:00,27.29,27.31,27.28,27.3,114000.0,23.2683,23.2853,23.2598,23.2768,114000.0
2013-08-26 11:40:00,27.3,27.3,27.26,27.27,51800.0,23.2768,23.2768,23.2427,23.2512,51800.0
2013-08-26 11:50:00,27.27,27.29,27.24,27.25,69600.0,23.2512,23.2683,23.2257,23.2342,69600.0
2013-08-26 12:00:00,27.25,27.25,27.22,27.22,56800.0,23.2342,23.2342,23.2086,23.2086,56800.0
2013-08-26 12:10:00,27.22,27.24,27.22,27.23,47400.0,23.2086,23.2257,23.2086,23.2171,47400.0
2013-08-26 12:20:00,27.23,27.25,27.22,27.22,66200.0,23.2171,23.2342,23.2086,23.2086,66200.0
2013-08-26 12:30:00,27.22,27.25,27.22,27.22,55800.0,23.2086,23.2342,23.2086,23.2086,55800.0
2013-08-26 12:40:00,27.23,27.24,27.22,27.23,34600.0,23.2171,23.2257,23.2086,23.2171,34600.0
2013-08-26 12:50:00,27.23,27.25,27.23,27.24,40200.0,23.2171,23.2342,23.2171,23.2257,40200.0
2013-08-26 13:00:00,27.24,27.24,27.22,27.22,55800.0,23.2257,23.2257,23.2086,23.2086,55800.0
2013-08-26 13:10:00,27.22,27.23,27.18,27.19,44800.0,23.2086,23.2171,23.1745,23.183,44800.0
2013-08-26 13:20:00,27.18,27.2,27.18,27.18,48800.0,23.1745,23.1915,23.1745,23.1745,48800.0
2013-08-26 13:30:00,27.18,27.18,27.16,27.18,60200.0,23.1745,23.1745,23.1574,23.1745,60200.0
2013-08-26 13:40:00,27.17,27.19,27.16,27.18,43000.0,23.166,23.183,23.1574,23.1745,43000.0
2013-08-26 13:50:00,27.18,27.18,27.15,27.16,122200.0,23.1745,23.1745,23.1489,23.1574,122200.0
2013-08-26 14:00:00,27.16,27.16,27.14,27.14,74000.0,23.1574,23.1574,23.1404,23.1404,74000.0
2013-08-26 14:10:00,27.14,27.15,27.13,27.13,52400.0,23.1404,23.1489,23.1319,23.1319,52400.0
2013-08-26 14:20:00,27.13,27.14,27.13,27.13,72800.0,23.1319,23.1404,23.1319,23.1319,72800.0
2013-08-26 14:30:00,27.13,27.13,27.11,27.11,115400.0,23.1319,23.1319,23.1148,23.1148,115400.0
2013-08-26 14:40:00,27.11,27.13,27.11,27.11,88400.0,23.1148,23.1319,23.1148,23.1148,88400.0
2013-08-26 14:50:00,27.11,27.14,27.11,27.13,79200.0,23.1148,23.1404,23.1148,23.1319,79200.0
2013-08-26 15:00:00,27.14,27.15,27.13,27.13,58800.0,23.1404,23.1489,23.1319,23.1319,58800.0
2013-08-26 15:10:00,27.14,27.14,27.05,27.08,145000.0,23.1404,23.1404,23.0637,23.0892,145000.0
2013-08-26 15:20:00,27.07,27.07,26.98,27.02,244800.0,23.0807,23.0807,23.004,23.0381,244800.0
2013-08-26 15:30:00,27.02,27.06,27.02,27.02,209200.0,23.0381,23.0722,23.0381,23.0381,209200.0
2013-08-26 15:40:00,27.03,27.06,27.01,27.02,236800.0,23.0466,23.0722,23.0295,23.0381,236800.0
2013-08-26 15:50:00,27.02,27.04,27.0,27.01,397600.0,23.0381,23.0551,23.021,23.0295,397600.0
2013-08-27 09:30:00,26.78,26.85,26.65,26.7,237800.0,22.8334,22.8931,22.7226,22.7652,237800.0
2013-08-27 09:40:00,26.7,26.74,26.64,26.74,165400.0,22.7652,22.7993,22.7141,22.7993,165400.0
2013-08-27 09:50:00,26.74,26.77,26.65,26.7,152800.0,22.7993,22.8249,22.7226,22.7652,152800.0
2013-08-27 10:00:00,26.68,26.77,26.68,26.74,148200.0,22.7482,22.8249,22.7482,22.7993,148200.0
2013-08-27 10:10:00,26.75,26.75,26.7,26.71,139800.0,22.8079,22.8079,22.7652,22.7738,139800.0
2013-08-27 10:20:00,26.71,26.72,26.65,26.67,108400.0,22.7738,22.7823,22.7226,22.7397,108400.0
2013-08-27 10:30:00,26.67,26.72,26.66,26.71,104000.0,22.7397,22.7823,22.7311,22.7738,104000.0
2013-08-27 10:40:00,26.71,26.74,26.67,26.68,136200.0,22.7738,22.7993,22.7397,22.7482,136200.0
2013-08-27 10:50:00,26.68,26.74,26.65,26.74,149000.0,22.7482,22.7993,22.7226,22.7993,149000.0
2013-08-27 11:00:00,26.74,26.75,26.71,26.73,95600.0,22.7993,22.8079,22.7738,22.7908,95600.0
2013-08-27 11:10:00,26.73,26.75,26.68,26.75,137600.0,22.7908,22.8079,22.7482,22.8079,137600.0
2013-08-27 11:20:00,26.75,26.78,26.73,26.77,157400.0,22.8079,22.8334,22.7908,22.8249,157400.0
2013-08-27 11:30:00,26.78,26.8,26.77,26.79,169000.0,22.8334,22.8505,22.8249,22.842,169000.0
2013-08-27 11:40:00,26.78,26.8,26.77,26.78,176200.0,22.8334,22.8505,22.8249,22.8334,176200.0
2013-08-27 11:50:00,26.78,26.81,26.77,26.79,132200.0,22.8334,22.859,22.8249,22.842,132200.0
2013-08-27 12:00:00,26.8,26.8,26.69,26.71,132200.0,22.8505,22.8505,22.7567,22.7738,132200.0
2013-08-27 12:10:00,26.71,26.74,26.69,26.71,71000.0,22.7738,22.7993,22.7567,22.7738,71000.0
2013-08-27 12:20:00,26.71,26.72,26.68,26.7,62200.0,22.7738,22.7823,22.7482,22.7652,62200.0
2013-08-27 12:30:00,26.69,26.73,26.68,26.73,116600.0,22.7567,22.7908,22.7482,22.7908,116600.0
2013-08-27 12:40:00,26.72,26.73,26.68,26.7,112000.0,22.7823,22.7908,22.7482,22.7652,112000.0
2013-08-27 12:50:00,26.7,26.71,26.63,26.64,79800.0,22.7652,22.7738,22.7055,22.7141,79800.0
2013-08-27 13:00:00,26.64,26.65,26.61,26.63,67400.0,22.7141,22.7226,22.6885,22.7055,67400.0
2013-08-27 13:10:00,26.63,26.65,26.59,26.6,88800.0,22.7055,22.7226,22.6714,22.68,88800.0
2013-08-27 13:20:00,26.59,26.6,26.53,26.56,91400.0,22.6714,22.68,22.6203,22.6459,91400.0
2013-08-27 13:30:00,26.57,26.63,26.57,26.61,93000.0,22.6544,22.7055,22.6544,22.6885,93000.0
2013-08-27 13:40:00,26.61,26.64,26.61,26.63,62200.0,22.6885,22.7141,22.6885,22.7055,62200.0
2013-08-27 13:50:00,26.63,26.64,26.6,26.6,57000.0,22.7055,22.7141,22.68,22.68,57000.0
2013-08-27 14:00:00,26.6,26.6,26.56,26.57,104200.0,22.68,22.68,22.6459,22.6544,104200.0
2013-08-27 14:10:00,26.57,26.6,26.52,26.56,88000.0,22.6544,22.68,22.6118,22.6459,88000.0
2013-08-27 14:20:00,26.56,26.57,26.5,26.55,158400.0,22.6459,22.6544,22.5947,22.6373,158400.0
2013-08-27 14:30:00,26.56,26.6,26.53,26.56,124200.0,22.6459,22.68,22.6203,22.6459,124200.0
2013-08-27 14:40:00,26.56,26.6,26.55,26.56,97400.0,22.6459,22.68,22.6373,22.6459,97400.0
2013-08-27 14:50:00,26.56,26.6,26.53,26.56,116000.0,22.6459,22.68,22.6203,22.6459,116000.0
2013-08-27 15:00:00,26.56,26.58,26.53,26.55,149200.0,22.6459,22.6629,22.6203,22.6373,149200.0
2013-08-27 15:10:00,26.54,26.55,26.51,26.54,218000.0,22.6288,22.6373,22.6032,22.6288,218000.0
2013-08-27 15:20:00,26.53,26.55,26.5,26.52,193400.0,22.6203,22.6373,22.5947,22.6118,193400.0
2013-08-27 15:30:00,26.52,26.52,26.47,26.47,220800.0,22.6118,22.6118,22.5691,22.5691,220800.0
2013-08-27 15:40:00,26.47,26.51,26.45,26.5,332000.0,22.5691,22.6032,22.5521,22.5947,332000.0
2013-08-27 15:50:00,26.5,26.51,26.47,26.47,423400.0,22.5947,22.6032,22.5691,22.5691,423400.0
2013-08-28 09:30:00,26.5,26.57,26.43,26.56,162400.0,22.5947,22.6544,22.535,22.6459,162400.0
2013-08-28 09:40:00,26.56,26.6,26.54,26.59,127800.0,22.6459,22.68,22.6288,22.6714,127800.0
2013-08-28 09:50:00,26.59,26.6,26.46,26.49,94000.0,22.6714,22.68,22.5606,22.5862,94000.0
2013-08-28 10:00:00,26.49,26.54,26.48,26.51,135800.0,22.5862,22.6288,22.5777,22.6032,135800.0
2013-08-28 10:10:00,26.52,26.6,26.51,26.59,150000.0,22.6118,22.68,22.6032,22.6714,150000.0
2013-08-28 10:20:00,26.59,26.59,26.51,26.54,127400.0,22.6714,22.6714,22.6032,22.6288,127400.0
2013-08-28 10:30:00,26.54,26.55,26.48,26.49,98200.0,22.6288,22.6373,22.5777,22.5862,98200.0
2013-08-28 10:40:00,26.49,26.5,26.45,26.45,81600.0,22.5862,22.5947,22.5521,22.5521,81600.0
2013-08-28 10:50:00,26.45,26.51,26.44,26.51,104800.0,22.5521,22.6032,22.5435,22.6032,104800.0
2013-08-28 11:00:00,26.51,26.52,26.46,26.46,79800.0,22.6032,22.6118,22.5606,22.5606,79800.0
2013-08-28 11:10:00,26.46,26.46,26.42,26.42,78000.0,22.5606,22.5606,22.5265,22.5265,78000.0
2013-08-28 11:20:00,26.42,26.46,26.42,26.43,80000.0,22.5265,22.5606,22.5265,22.535,80000.0
2013-08-28 11:30:00,26.43,26.44,26.4,26.41,60400.0,22.535,22.5435,22.5094,22.518,60400.0
2013-08-28 11:40:00,26.41,26.45,26.4,26.42,79000.0,22.518,22.5521,22.5094,22.5265,79000.0
2013-08-28 11:50:00,26.42,26.49,26.42,26.49,85000.0,22.5265,22.5862,22.5265,22.5862,85000.0
2013-08-28 12:00:00,26.48,26.48,26.45,26.46,40400.0,22.5777,22.5777,22.5521,22.5606,40400.0
2013-08-28 12:10:00,26.46,26.46,26.43,26.45,78200.0,22.5606,22.5606,22.535,22.5521,78200.0
2013-08-28 12:20:00,26.46,26.47,26.43,26.46,61600.0,22.5606,22.5691,22.535,22.5606,61600.0
2013-08-28 12:30:00,26.46,26.48,26.46,26.48,64200.0,22.5606,22.5777,22.5606,22.5777,64200.0
2013-08-28 12:40:00,26.48,26.5,26.46,26.48,59600.0,22.5777,22.5947,22.5606,22.5777,59600.0
2013-08-28 12:50:00,26.48,26.51,26.48,26.49,81800.0,22.5777,22.6032,22.5777,22.5862,81800.0
2013-08-28 13:00:00,26.49,26.52,26.49,26.52,70600.0,22.5862,22.6118,22.5862,22.6118,70600.0
2013-08-28 13:10:00,26.52,26.52,26.47,26.49,68400.0,22.6118,22.6118,22.5691,22.5862,68400.0
2013-08-28 13:20:00,26.49,26.5,26.48,26.49,30200.0,22.5862,22.5947,22.5777,22.5862,30200.0
2013-08-28 13:30:00,26.5,26.5,26.46,26.47,56600.0,22.5947,22.5947,22.5606,22.5691,56600.0
2013-08-28 13:40:00,26.47,26.48,26.46,26.47,75200.0,22.5691,22.5777,22.5606,22.5691,75200.0
2013-08-28 13:50:00,26.47,26.47,26.43,26.45,72600.0,22.5691,22.5691,22.535,22.5521,72600.0
2013-08-28 14:00:00,26.46,26.46,26.43,26.43,59600.0,22.5606,22.5606,22.535,22.535,59600.0
2013-08-28 14:10:00,26.43,26.45,26.42,26.43,71400.0,22.535,22.5521,22.5265,22.535,71400.0
2013-08-28 14:20:00,26.43,26.45,26.43,26.43,64200.0,22.535,22.5521,22.535,22.535,64200.0
2013-08-28 14:30:00,26.43,26.45,26.41,26.42,64600.0,22.535,22.5521,22.518,22.5265,64600.0
2013-08-28 14:40:00,26.41,26.43,26.4,26.43,85000.0,22.518,22.535,22.5094,22.535,85000.0
2013-08-28 14:50:00,26.43,26.44,26.42,26.42,85200.0,22.535,22.5435,22.5265,22.5265,85200.0
2013-08-28 15:00:00,26.42,26.45,26.41,26.45,115400.0,22.5265,22.5521,22.518,22.5521,115400.0
2013-08-28 15:10:00,26.45,26.47,26.45,26.46,100200.0,22.5521,22.5691,22.5521,22.5606,100200.0
2013-08-28 15:20:00,26.46,26.48,26.46,26.47,104600.0,22.5606,22.5777,22.5606,22.5691,104600.0
2013-08-28 15:30:00,26.47,26.49,26.45,26.45,148800.0,22.5691,22.5862,22.5521,22.5521,148800.0
2013-08-28 15:40:00,26.45,26.45,26.41,26.42,210000.0,22.5521,22.5521,22.518,22.5265,210000.0
2013-08-28 15:50:00,26.42,26.43,26.39,26.41,359000.0,22.5265,22.535,22.5009,22.518,359000.0
2013-08-29 09:30:00,26.35,26.43,26.27,26.4,220000.0,22.4668,22.535,22.3986,22.5094,220000.0
2013-08-29 09:40:00,26.39,26.46,26.36,26.41,124200.0,22.5009,22.5606,22.4753,22.518,124200.0
2013-08-29 09:50:00,26.4,26.45,26.38,26.43,168800.0,22.5094,22.5521,22.4924,22.535,168800.0
2013-08-29 10:00:00,26.43,26.5,26.43,26.5,204800.0,22.535,22.5947,22.535,22.5947,204800.0
2013-08-29 10:10:00,26.51,26.56,26.49,26.55,156000.0,22.6032,22.6459,22.5862,22.6373,156000.0
2013-08-29 10:20:00,26.56,26.57,26.49,26.51,161000.0,22.6459,22.6544,22.5862,22.6032,161000.0
2013-08-29 10:30:00,26.51,26.6,26.51,26.58,114400.0,22.6032,22.68,22.6032,22.6629,114400.0
2013-08-29 10:40:00,26.59,26.65,26.57,26.58,162800.0,22.6714,22.7226,22.6544,22.6629,162800.0
2013-08-29 10:50:00,26.58,26.61,26.57,26.6,133800.0,22.6629,22.6885,22.6544,22.68,133800.0
2013-08-29 11:00:00,26.6,26.64,26.6,26.61,92600.0,22.68,22.7141,22.68,22.6885,92600.0
2013-08-29 11:10:00,26.61,26.65,26.61,26.63,59000.0,22.6885,22.7226,22.6885,22.7055,59000.0
2013-08-29 11:20:00,26.63,26.65,26.61,26.61,63200.0,22.7055,22.7226,22.6885,22.6885,63200.0
2013-08-29 11:30:00,26.62,26.63,26.58,26.58,81800.0,22.697,22.7055,22.6629,22.6629,81800.0
2013-08-29 11:40:00,26.58,26.59,26.56,26.58,85600.0,22.6629,22.6714,22.6459,22.6629,85600.0
2013-08-29 11:50:00,26.58,26.6,26.53,26.57,159400.0,22.6629,22.68,22.6203,22.6544,159400.0
2013-08-29 12:00:00,26.57,26.61,26.57,26.6,89000.0,22.6544,22.6885,22.6544,22.68,89000.0
2013-08-29 12:10:00,26.6,26.61,26.58,26.61,52200.0,22.68,22.6885,22.6629,22.6885,52200.0
2013-08-29 12:20:00,26.6,26.61,26.59,26.61,33600.0,22.68,22.6885,22.6714,22.6885,33600.0
2013-08-29 12:30:00,26.61,26.61,26.57,26.57,46600.0,22.6885,22.6885,22.6544,22.6544,46600.0
2013-08-29 12:40:00,26.57,26.58,26.55,26.58,36000.0,22.6544,22.6629,22.6373,22.6629,36000.0
2013-08-29 12:50:00,26.58,26.59,26.56,26.59,46800.0,22.6629,22.6714,22.6459,22.6714,46800.0
2013-08-29 13:00:00,26.59,26.65,26.59,26.64,69200.0,22.6714,22.7226,22.6714,22.7141,69200.0
2013-08-29 13:10:00,26.64,26.64,26.58,26.59,70800.0,22.7141,22.7141,22.6629,22.6714,70800.0
2013-08-29 13:20:00,26.59,26.59,26.53,26.56,58800.0,22.6714,22.6714,22.6203,22.6459,58800.0
2013-08-29 13:30:00,26.56,26.57,26.53,26.54,107600.0,22.6459,22.6544,22.6203,22.6288,107600.0
2013-08-29 13:40:00,26.54,26.56,26.54,26.55,97200.0,22.6288,22.6459,22.6288,22.6373,97200.0
2013-08-29 13:50:00,26.55,26.56,26.53,26.55,50600.0,22.6373,22.6459,22.6203,22.6373,50600.0
2013-08-29 14:00:00,26.55,26.58,26.54,26.58,82000.0,22.6373,22.6629,22.6288,22.6629,82000.0
2013-08-29 14:10:00,26.58,26.6,26.57,26.58,80600.0,22.6629,22.68,22.6544,22.6629,80600.0
2013-08-29 14:20:00,26.58,26.6,26.58,26.59,112400.0,22.6629,22.68,22.6629,22.6714,112400.0
2013-08-29 14:30:00,26.59,26.6,26.57,26.57,95800.0,22.6714,22.68,22.6544,22.6544,95800.0
2013-08-29 14:40:00,26.57,26.59,26.55,26.56,80600.0,22.6544,22.6714,22.6373,22.6459,80600.0
2013-08-29 14:50:00,26.56,26.57,26.54,26.56,67000.0,22.6459,22.6544,22.6288,22.6459,67000.0
2013-08-29 15:00:00,26.56,26.56,26.51,26.52,121000.0,22.6459,22.6459,22.6032,22.6118,121000.0
2013-08-29 15:10:00,26.53,26.53,26.51,26.51,116600.0,22.6203,22.6203,22.6032,22.6032,116600.0
2013-08-29 15:20:00,26.51,26.55,26.51,26.52,175000.0,22.6032,22.6373,22.6032,22.6118,175000.0
2013-08-29 15:30:00,26.52,26.52,26.47,26.48,198600.0,22.6118,22.6118,22.5691,22.5777,198600.0
2013-08-29 15:40:00,26.48,26.52,26.48,26.5,145200.0,22.5777,22.6118,22.5777,22.5947,145200.0
2013-08-29 15:50:00,26.5,26.52,26.5,26.5,349000.0,22.5947,22.6118,22.5947,22.5947,349000.0
2013-08-30 09:30:00,26.55,26.58,26.37,26.4,145800.0,22.6373,22.6629,22.4839,22.5094,145800.0
2013-08-30 09:40:00,26.41,26.45,26.34,26.4,59600.0,22.518,22.5521,22.4583,22.5094,59600.0
2013-08-30 09:50:00,26.39,26.47,26.38,26.43,41200.0,22.5009,22.5691,22.4924,22.535,41200.0
2013-08-30 10:00:00,26.44,26.44,26.36,26.42,121600.0,22.5435,22.5435,22.4753,22.5265,121600.0
2013-08-30 10:10:00,26.41,26.47,26.4,26.47,130600.0,22.518,22.5691,22.5094,22.5691,130600.0
2013-08-30 10:20:00,26.47,26.49,26.46,26.49,105000.0,22.5691,22.5862,22.5606,22.5862,105000.0
2013-08-30 10:30:00,26.48,26.5,26.47,26.48,53000.0,22.5777,22.5947,22.5691,22.5777,53000.0
2013-08-30 10:40:00,26.49,26.49,26.44,26.47,71400.0,22.5862,22.5862,22.5435,22.5691,71400.0
2013-08-30 10:50:00,26.47,26.48,26.45,26.46,63200.0,22.5691,22.5777,22.5521,22.5606,63200.0
2013-08-30 11:00:00,26.46,26.5,26.43,26.49,121200.0,22.5606,22.5947,22.535,22.5862,121200.0
2013-08-30 11:10:00,26.49,26.49,26.44,26.45,53800.0,22.5862,22.5862,22.5435,22.5521,53800.0
2013-08-30 11:20:00,26.45,26.48,26.43,26.45,49000.0,22.5521,22.5777,22.535,22.5521,49000.0
2013-08-30 11:30:00,26.45,26.45,26.39,26.39,63800.0,22.5521,22.5521,22.5009,22.5009,63800.0
2013-08-30 11:40:00,26.39,26.43,26.38,26.42,57600.0,22.5009,22.535,22.4924,22.5265,57600.0
2013-08-30 11:50:00,26.42,26.43,26.39,26.39,49400.0,22.5265,22.535,22.5009,22.5009,49400.0
2013-08-30 12:00:00,26.39,26.43,26.38,26.42,29600.0,22.5009,22.535,22.4924,22.5265,29600.0
2013-08-30 12:10:00,26.42,26.45,26.41,26.43,52000.0,22.5265,22.5521,22.518,22.535,52000.0
2013-08-30 12:20:00,26.43,26.45,26.41,26.44,54400.0,22.535,22.5521,22.518,22.5435,54400.0
2013-08-30 12:30:00,26.43,26.44,26.41,26.43,40400.0,22.535,22.5435,22.518,22.535,40400.0
2013-08-30 12:40:00,26.43,26.44,26.42,26.42,52000.0,22.535,22.5435,22.5265,22.5265,52000.0
2013-08-30 12:50:00,26.42,26.45,26.41,26.44,51000.0,22.5265,22.5521,22.518,22.5435,51000.0
2013-08-30 13:00:00,26.44,26.44,26.33,26.33,79400.0,22.5435,22.5435,22.4498,22.4498,79400.0
2013-08-30 13:10:00,26.33,26.44,26.33,26.4,104600.0,22.4498,22.5435,22.4498,22.5094,104600.0
2013-08-30 13:20:00,26.4,26.41,26.36,26.39,60000.0,22.5094,22.518,22.4753,22.5009,60000.0
2013-08-30 13:30:00,26.4,26.41,26.38,26.39,49600.0,22.5094,22.518,22.4924,22.5009,49600.0
2013-08-30 13:40:00,26.39,26.43,26.38,26.41,41200.0,22.5009,22.535,22.4924,22.518,41200.0
2013-08-30 13:50:00,26.42,26.42,26.33,26.33,65600.0,22.5265,22.5265,22.4498,22.4498,65600.0
2013-08-30 14:00:00,26.34,26.36,26.32,26.33,70400.0,22.4583,22.4753,22.4412,22.4498,70400.0
2013-08-30 14:10:00,26.33,26.34,26.31,26.32,74600.0,22.4498,22.4583,22.4327,22.4412,74600.0
2013-08-30 14:20:00,26.32,26.36,26.32,26.35,101600.0,22.4412,22.4753,22.4412,22.4668,101600.0
2013-08-30 14:30:00,26.35,26.4,26.35,26.37,109400.0,22.4668,22.5094,22.4668,22.4839,109400.0
2013-08-30 14:40:00,26.37,26.37,26.33,26.34,110200.0,22.4839,22.4839,22.4498,22.4583,110200.0
2013-08-30 14:50:00,26.34,26.35,26.32,26.33,115800.0,22.4583,22.4668,22.4412,22.4498,115800.0
2013-08-30 15:00:00,26.33,26.35,26.32,26.33,139200.0,22.4498,22.4668,22.4412,22.4498,139200.0
2013-08-30 15:10:00,26.33,26.36,26.32,26.35,110000.0,22.4498,22.4753,22.4412,22.4668,110000.0
2013-08-30 15:20:00,26.34,26.36,26.33,26.36,123000.0,22.4583,22.4753,22.4498,22.4753,123000.0
2013-08-30 15:30:00,26.35,26.36,26.32,26.34,131600.0,22.4668,22.4753,22.4412,22.4583,131600.0
2013-08-30 15:40:00,26.34,26.34,26.3,26.3,289800.0,22.4583,22.4583,22.4242,22.4242,289800.0
2013-08-30 15:50:00,26.3,26.38,26.28,26.36,740400.0,22.4242,22.4924,22.4071,22.4753,740400.0
2013-09-03 09:30:00,26.6,26.9,26.55,26.75,306600.0,22.68,22.9358,22.6373,22.8079,306600.0
2013-09-03 09:40:00,26.75,26.8,26.7,26.74,141200.0,22.8079,22.8505,22.7652,22.7993,141200.0
2013-09-03 09:50:00,26.75,26.79,26.72,26.75,135600.0,22.8079,22.842,22.7823,22.8079,135600.0
2013-09-03 10:00:00,26.76,26.78,26.7,26.71,192400.0,22.8164,22.8334,22.7652,22.7738,192400.0
2013-09-03 10:10:00,26.71,26.77,26.7,26.71,170400.0,22.7738,22.8249,22.7652,22.7738,170400.0
2013-09-03 10:20:00,26.7,26.71,26.61,26.63,164000.0,22.7652,22.7738,22.6885,22.7055,164000.0
2013-09-03 10:30:00,26.63,26.77,26.63,26.77,142600.0,22.7055,22.8249,22.7055,22.8249,142600.0
2013-09-03 10:40:00,26.77,26.8,26.74,26.79,112000.0,22.8249,22.8505,22.7993,22.842,112000.0
2013-09-03 10:50:00,26.79,26.79,26.7,26.7,105400.0,22.842,22.842,22.7652,22.7652,105400.0
2013-09-03 11:00:00,26.7,26.72,26.68,26.69,63200.0,22.7652,22.7823,22.7482,22.7567,63200.0
2013-09-03 11:10:00,26.7,26.72,26.66,26.66,111400.0,22.7652,22.7823,22.7311,22.7311,111400.0
2013-09-03 11:20:00,26.66,26.66,26.58,26.6,121200.0,22.7311,22.7311,22.6629,22.68,121200.0
2013-09-03 11:30:00,26.6,26.63,26.59,26.61,64000.0,22.68,22.7055,22.6714,22.6885,64000.0
2013-09-03 11:40:00,26.61,26.61,26.58,26.6,96600.0,22.6885,22.6885,22.6629,22.68,96600.0
2013-09-03 11:50:00,26.6,26.6,26.56,26.57,104600.0,22.68,22.68,22.6459,22.6544,104600.0
2013-09-03 12:00:00,26.57,26.61,26.55,26.61,72800.0,22.6544,22.6885,22.6373,22.6885,72800.0
2013-09-03 12:10:00,26.61,26.62,26.55,26.56,76600.0,22.6885,22.697,22.6373,22.6459,76600.0
2013-09-03 12:20:00,26.56,26.59,26.55,26.59,72000.0,22.6459,22.6714,22.6373,22.6714,72000.0
2013-09-03 12:30:00,26.59,26.59,26.57,26.59,46400.0,22.6714,22.6714,22.6544,22.6714,46400.0
2013-09-03 12:40:00,26.59,26.59,26.55,26.57,64200.0,22.6714,22.6714,22.6373,22.6544,64200.0
2013-09-03 12:50:00,26.57,26.57,26.54,26.55,52000.0,22.6544,22.6544,22.6288,22.6373,52000.0
2013-09-03 13:00:00,26.55,26.57,26.53,26.56,49600.0,22.6373,22.6544,22.6203,22.6459,49600.0
2013-09-03 13:10:00,26.56,26.57,26.52,26.52,52000.0,22.6459,22.6544,22.6118,22.6118,52000.0
2013-09-03 13:20:00,26.52,26.56,26.5,26.56,54200.0,22.6118,22.6459,22.5947,22.6459,54200.0
2013-09-03 13:30:00,26.56,26.57,26.53,26.57,45200.0,22.6459,22.6544,22.6203,22.6544,45200.0
2013-09-03 13:40:00,26.57,26.58,26.5,26.5,122400.0,22.6544,22.6629,22.5947,22.5947,122400.0
2013-09-03 13:50:00,26.5,26.55,26.5,26.5,83600.0,22.5947,22.6373,22.5947,22.5947,83600.0
2013-09-03 14:00:00,26.5,26.54,26.5,26.53,54200.0,22.5947,22.6288,22.5947,22.6203,54200.0
2013-09-03 14:10:00,26.54,26.56,26.54,26.55,88400.0,22.6288,22.6459,22.6288,22.6373,88400.0
2013-09-03 14:20:00,26.55,26.55,26.5,26.54,82000.0,22.6373,22.6373,22.5947,22.6288,82000.0
2013-09-03 14:30:00,26.54,26.55,26.51,26.53,84600.0,22.6288,22.6373,22.6032,22.6203,84600.0
2013-09-03 14:40:00,26.53,26.55,26.5,26.53,117000.0,22.6203,22.6373,22.5947,22.6203,117000.0
2013-09-03 14:50:00,26.54,26.55,26.5,26.54,96000.0,22.6288,22.6373,22.5947,22.6288,96000.0
2013-09-03 15:00:00,26.54,26.59,26.53,26.58,127200.0,22.6288,22.6714,22.6203,22.6629,127200.0
2013-09-03 15:10:00,26.58,26.59,26.56,26.56,97400.0,22.6629,22.6714,22.6459,22.6459,97400.0
2013-09-03 15:20:00,26.56,26.58,26.56,26.56,82000.0,22.6459,22.6629,22.6459,22.6459,82000.0
2013-09-03 15:30:00,26.56,26.59,26.56,26.58,118200.0,22.6459,22.6714,22.6459,22.6629,118200.0
2013-09-03 15:40:00,26.58,26.6,26.54,26.55,169000.0,22.6629,22.68,22.6288,22.6373,169000.0
2013-09-03 15:50:00,26.56,26.57,26.54,26.57,269200.0,22.6459,22.6544,22.6288,22.6544,269200.0
2013-09-04 09:30:00,26.61,26.68,26.56,26.56,168800.0,22.6885,22.7482,22.6459,22.6459,168800.0
2013-09-04 09:40:00,26.56,26.68,26.56,26.66,91200.0,22.6459,22.7482,22.6459,22.7311,91200.0
2013-09-04 09:50:00,26.66,26.72,26.65,26.68,88000.0,22.7311,22.7823,22.7226,22.7482,88000.0
2013-09-04 10:00:00,26.68,26.84,26.68,26.82,318600.0,22.7482,22.8846,22.7482,22.8675,318600.0
2013-09-04 10:10:00,26.83,26.89,26.82,26.88,318800.0,22.8761,22.9272,22.8675,22.9187,318800.0
2013-09-04 10:20:00,26.89,26.93,26.88,26.9,205200.0,22.9272,22.9613,22.9187,22.9358,205200.0
2013-09-04 10:30:00,26.91,26.94,26.88,26.93,185400.0,22.9443,22.9699,22.9187,22.9613,185400.0
2013-09-04 10:40:00,26.93,26.93,26.91,26.92,85800.0,22.9613,22.9613,22.9443,22.9528,85800.0
2013-09-04 10:50:00,26.92,26.92,26.87,26.88,121800.0,22.9528,22.9528,22.9102,22.9187,121800.0
2013-09-04 11:00:00,26.88,26.94,26.86,26.94,117600.0,22.9187,22.9699,22.9017,22.9699,117600.0
2013-09-04 11:10:00,26.94,26.96,26.92,26.95,148800.0,22.9699,22.9869,22.9528,22.9784,148800.0
2013-09-04 11:20:00,26.95,26.96,26.95,26.95,155200.0,22.9784,22.9869,22.9784,22.9784,155200.0
2013-09-04 11:30:00,26.95,26.99,26.95,26.99,145600.0,22.9784,23.0125,22.9784,23.0125,145600.0
2013-09-04 11:40:00,26.99,27.06,26.99,27.06,188600.0,23.0125,23.0722,23.0125,23.0722,188600.0
2013-09-04 11:50:00,27.05,27.09,27.05,27.08,166000.0,23.0637,23.0978,23.0637,23.0892,166000.0
2013-09-04 12:00:00,27.08,27.08,27.05,27.06,136400.0,23.0892,23.0892,23.0637,23.0722,136400.0
2013-09-04 12:10:00,27.05,27.09,27.05,27.08,146400.0,23.0637,23.0978,23.0637,23.0892,146400.0
2013-09-04 12:20:00,27.08,27.08,27.06,27.06,96600.0,23.0892,23.0892,23.0722,23.0722,96600.0
2013-09-04 12:30:00,27.06,27.07,27.03,27.04,122200.0,23.0722,23.0807,23.0466,23.0551,122200.0
2013-09-04 12:40:00,27.03,27.03,27.0,27.0,88600.0,23.0466,23.0466,23.021,23.021,88600.0
2013-09-04 12:50:00,27.0,27.02,27.0,27.02,65800.0,23.021,23.0381,23.021,23.0381,65800.0
2013-09-04 13:00:00,27.02,27.02,27.0,27.01,48400.0,23.0381,23.0381,23.021,23.0295,48400.0
2013-09-04 13:10:00,27.0,27.01,26.99,27.0,103600.0,23.021,23.0295,23.0125,23.021,103600.0
2013-09-04 13:20:00,27.0,27.03,27.0,27.01,84000.0,23.021,23.0466,23.021,23.0295,84000.0
2013-09-04 13:30:00,27.02,27.02,26.99,26.99,71800.0,23.0381,23.0381,23.0125,23.0125,71800.0
2013-09-04 13:40:00,27.0,27.0,26.98,26.99,86000.0,23.021,23.021,23.004,23.0125,86000.0
2013-09-04 13:50:00,26.99,26.99,26.97,26.97,61800.0,23.0125,23.0125,22.9954,22.9954,61800.0
2013-09-04 14:00:00,26.97,26.98,26.95,26.96,119800.0,22.9954,23.004,22.9784,22.9869,119800.0
2013-09-04 14:10:00,26.96,26.99,26.96,26.99,68000.0,22.9869,23.0125,22.9869,23.0125,68000.0
2013-09-04 14:20:00,26.99,26.99,26.96,26.98,208000.0,23.0125,23.0125,22.9869,23.004,208000.0
2013-09-04 14:30:00,26.97,26.98,26.93,26.94,108200.0,22.9954,23.004,22.9613,22.9699,108200.0
2013-09-04 14:40:00,26.93,26.95,26.93,26.94,62000.0,22.9613,22.9784,22.9613,22.9699,62000.0
2013-09-04 14:50:00,26.94,26.95,26.93,26.93,56200.0,22.9699,22.9784,22.9613,22.9613,56200.0
2013-09-04 15:00:00,26.94,26.95,26.93,26.95,78000.0,22.9699,22.9784,22.9613,22.9784,78000.0
2013-09-04 15:10:00,26.95,26.95,26.93,26.95,88400.0,22.9784,22.9784,22.9613,22.9784,88400.0
2013-09-04 15:20:00,26.95,26.95,26.91,26.93,142000.0,22.9784,22.9784,22.9443,22.9613,142000.0
2013-09-04 15:30:00,26.93,26.94,26.88,26.88,145800.0,22.9613,22.9699,22.9187,22.9187,145800.0
2013-09-04 15:40:00,26.88,26.92,26.88,26.92,215600.0,22.9187,22.9528,22.9187,22.9528,215600.0
2013-09-04 15:50:00,26.92,26.93,26.9,26.93,270600.0,22.9528,22.9613,22.9358,22.9613,270600.0
2013-09-05 09:30:00,26.98,27.08,26.93,27.03,252000.0,23.004,23.0892,22.9613,23.0466,252000.0
2013-09-05 09:40:00,27.03,27.09,27.03,27.09,148200.0,23.0466,23.0978,23.0466,23.0978,148200.0
2013-09-05 09:50:00,27.09,27.15,27.08,27.15,188000.0,23.0978,23.1489,23.0892,23.1489,188000.0
2013-09-05 10:00:00,27.14,27.15,27.05,27.09,153000.0,23.1404,23.1489,23.0637,23.0978,153000.0
2013-09-05 10:10:00,27.09,27.14,27.06,27.11,129200.0,23.0978,23.1404,23.0722,23.1148,129200.0
2013-09-05 10:20:00,27.11,27.15,27.1,27.13,131200.0,23.1148,23.1489,23.1063,23.1319,131200.0
2013-09-05 10:30:00,27.13,27.14,27.08,27.13,145200.0,23.1319,23.1404,23.0892,23.1319,145200.0
2013-09-05 10:40:00,27.13,27.15,27.1,27.11,105000.0,23.1319,23.1489,23.1063,23.1148,105000.0
2013-09-05 10:50:00,27.12,27.16,27.11,27.14,135800.0,23.1233,23.1574,23.1148,23.1404,135800.0
2013-09-05 11:00:00,27.14,27.15,27.13,27.15,105200.0,23.1404,23.1489,23.1319,23.1489,105200.0
2013-09-05 11:10:00,27.15,27.18,27.14,27.18,88800.0,23.1489,23.1745,23.1404,23.1745,88800.0
2013-09-05 11:20:00,27.18,27.18,27.14,27.15,86000.0,23.1745,23.1745,23.1404,23.1489,86000.0
2013-09-05 11:30:00,27.16,27.21,27.16,27.19,99600.0,23.1574,23.2001,23.1574,23.183,99600.0
2013-09-05 11:40:00,27.19,27.22,27.19,27.22,79000.0,23.183,23.2086,23.183,23.2086,79000.0
2013-09-05 11:50:00,27.22,27.22,27.19,27.21,100200.0,23.2086,23.2086,23.183,23.2001,100200.0
2013-09-05 12:00:00,27.21,27.22,27.19,27.19,103200.0,23.2001,23.2086,23.183,23.183,103200.0
2013-09-05 12:10:00,27.19,27.2,27.18,27.2,97000.0,23.183,23.1915,23.1745,23.1915,97000.0
2013-09-05 12:20:00,27.2,27.21,27.19,27.2,74000.0,23.1915,23.2001,23.183,23.1915,74000.0
2013-09-05 12:30:00,27.2,27.21,27.2,27.2,51600.0,23.1915,23.2001,23.1915,23.1915,51600.0
2013-09-05 12:40:00,27.2,27.22,27.19,27.2,82800.0,23.1915,23.2086,23.183,23.1915,82800.0
2013-09-05 12:50:00,27.2,27.21,27.2,27.21,55800.0,23.1915,23.2001,23.1915,23.2001,55800.0
2013-09-05 13:00:00,27.2,27.21,27.2,27.21,65400.0,23.1915,23.2001,23.1915,23.2001,65400.0
2013-09-05 13:10:00,27.2,27.21,27.19,27.21,87200.0,23.1915,23.2001,23.183,23.2001,87200.0
2013-09-05 13:20:00,27.2,27.22,27.2,27.22,92200.0,23.1915,23.2086,23.1915,23.2086,92200.0
2013-09-05 13:30:00,27.22,27.22,27.21,27.21,73400.0,23.2086,23.2086,23.2001,23.2001,73400.0
2013-09-05 13:40:00,27.21,27.22,27.2,27.21,68200.0,23.2001,23.2086,23.1915,23.2001,68200.0
2013-09-05 13:50:00,27.22,27.22,27.17,27.17,54600.0,23.2086,23.2086,23.166,23.166,54600.0
2013-09-05 14:00:00,27.17,27.18,27.16,27.18,82600.0,23.166,23.1745,23.1574,23.1745,82600.0
2013-09-05 14:10:00,27.18,27.18,27.17,27.17,69600.0,23.1745,23.1745,23.166,23.166,69600.0
2013-09-05 14:20:00,27.17,27.17,27.14,27.15,79800.0,23.166,23.166,23.1404,23.1489,79800.0
2013-09-05 14:30:00,27.15,27.16,27.15,27.15,34600.0,23.1489,23.1574,23.1489,23.1489,34600.0
2013-09-05 14:40:00,27.15,27.16,27.14,27.16,45600.0,23.1489,23.1574,23.1404,23.1574,45600.0
2013-09-05 14:50:00,27.15,27.18,27.15,27.17,102200.0,23.1489,23.1745,23.1489,23.166,102200.0
2013-09-05 15:00:00,27.18,27.18,27.14,27.14,87400.0,23.1745,23.1745,23.1404,23.1404,87400.0
2013-09-05 15:10:00,27.15,27.15,27.14,27.15,135400.0,23.1489,23.1489,23.1404,23.1489,135400.0
2013-09-05 15:20:00,27.15,27.16,27.13,27.16,173600.0,23.1489,23.1574,23.1319,23.1574,173600.0
2013-09-05 15:30:00,27.15,27.16,27.13,27.14,185800.0,23.1489,23.1574,23.1319,23.1404,185800.0
2013-09-05 15:40:00,27.14,27.15,27.1,27.11,185400.0,23.1404,23.1489,23.1063,23.1148,185400.0
2013-09-05 15:50:00,27.11,27.11,27.06,27.07,397000.0,23.1148,23.1148,23.0722,23.0807,397000.0
2013-09-06 09:30:00,27.09,27.1,27.04,27.04,198600.0,23.0978,23.1063,23.0551,23.0551,198600.0
2013-09-06 09:40:00,27.04,27.04,26.78,26.87,303800.0,23.0551,23.0551,22.8334,22.9102,303800.0
2013-09-06 09:50:00,26.88,26.89,26.77,26.78,231800.0,22.9187,22.9272,22.8249,22.8334,231800.0
2013-09-06 10:00:00,26.78,26.85,26.7,26.85,250000.0,22.8334,22.8931,22.7652,22.8931,250000.0
2013-09-06 10:10:00,26.85,26.96,26.84,26.95,195600.0,22.8931,22.9869,22.8846,22.9784,195600.0
2013-09-06 10:20:00,26.95,27.04,26.95,26.99,170200.0,22.9784,23.0551,22.9784,23.0125,170200.0
2013-09-06 10:30:00,26.99,27.02,26.97,26.98,144000.0,23.0125,23.0381,22.9954,23.004,144000.0
2013-09-06 10:40:00,26.98,27.07,26.98,27.04,125000.0,23.004,23.0807,23.004,23.0551,125000.0
2013-09-06 10:50:00,27.05,27.08,27.02,27.06,93200.0,23.0637,23.0892,23.0381,23.0722,93200.0
2013-09-06 11:00:00,27.06,27.11,27.06,27.07,94600.0,23.0722,23.1148,23.0722,23.0807,94600.0
2013-09-06 11:10:00,27.06,27.12,27.06,27.06,103200.0,23.0722,23.1233,23.0722,23.0722,103200.0
2013-09-06 11:20:00,27.06,27.1,27.06,27.09,86400.0,23.0722,23.1063,23.0722,23.0978,86400.0
2013-09-06 11:30:00,27.09,27.12,27.07,27.08,106200.0,23.0978,23.1233,23.0807,23.0892,106200.0
2013-09-06 11:40:00,27.08,27.08,27.04,27.05,104400.0,23.0892,23.0892,23.0551,23.0637,104400.0
2013-09-06 11:50:00,27.06,27.08,27.04,27.07,62400.0,23.0722,23.0892,23.0551,23.0807,62400.0
2013-09-06 12:00:00,27.08,27.1,27.05,27.05,56800.0,23.0892,23.1063,23.0637,23.0637,56800.0
2013-09-06 12:10:00,27.06,27.09,27.05,27.08,64800.0,23.0722,23.0978,23.0637,23.0892,64800.0
2013-09-06 12:20:00,27.08,27.08,27.06,27.08,65000.0,23.0892,23.0892,23.0722,23.0892,65000.0
2013-09-06 12:30:00,27.07,27.08,27.02,27.02,65000.0,23.0807,23.0892,23.0381,23.0381,65000.0
2013-09-06 12:40:00,27.02,27.05,27.02,27.03,181200.0,23.0381,23.0637,23.0381,23.0466,181200.0
2013-09-06 12:50:00,27.03,27.04,27.01,27.04,85400.0,23.0466,23.0551,23.0295,23.0551,85400.0
2013-09-06 13:00:00,27.04,27.1,27.04,27.09,92600.0,23.0551,23.1063,23.0551,23.0978,92600.0
2013-09-06 13:10:00,27.09,27.09,27.07,27.09,65200.0,23.0978,23.0978,23.0807,23.0978,65200.0
2013-09-06 13:20:00,27.1,27.1,27.06,27.08,121600.0,23.1063,23.1063,23.0722,23.0892,121600.0
2013-09-06 13:30:00,27.08,27.11,27.07,27.08,73800.0,23.0892,23.1148,23.0807,23.0892,73800.0
2013-09-06 13:40:00,27.08,27.11,27.07,27.11,169400.0,23.0892,23.1148,23.0807,23.1148,169400.0
2013-09-06 13:50:00,27.11,27.15,27.1,27.14,130000.0,23.1148,23.1489,23.1063,23.1404,130000.0
2013-09-06 14:00:00,27.14,27.17,27.13,27.16,111400.0,23.1404,23.166,23.1319,23.1574,111400.0
2013-09-06 14:10:00,27.16,27.17,27.14,27.15,97200.0,23.1574,23.166,23.1404,23.1489,97200.0
2013-09-06 14:20:00,27.15,27.18,27.15,27.18,88200.0,23.1489,23.1745,23.1489,23.1745,88200.0
2013-09-06 14:30:00,27.18,27.19,27.15,27.17,109200.0,23.1745,23.183,23.1489,23.166,109200.0
2013-09-06 14:40:00,27.17,27.17,27.13,27.15,213800.0,23.166,23.166,23.1319,23.1489,213800.0
2013-09-06 14:50:00,27.15,27.16,27.13,27.14,130600.0,23.1489,23.1574,23.1319,23.1404,130600.0
2013-09-06 15:00:00,27.14,27.15,27.08,27.1,198200.0,23.1404,23.1489,23.0892,23.1063,198200.0
2013-09-06 15:10:00,27.1,27.11,27.04,27.06,208600.0,23.1063,23.1148,23.0551,23.0722,208600.0
2013-09-06 15:20:00,27.06,27.08,27.04,27.06,171800.0,23.0722,23.0892,23.0551,23.0722,171800.0
2013-09-06 15:30:00,27.06,27.06,27.0,27.03,176200.0,23.0722,23.0722,23.021,23.0466,176200.0
2013-09-06 15:40:00,27.03,27.06,26.97,26.97,222800.0,23.0466,23.0722,22.9954,22.9954,222800.0
2013-09-06 15:50:00,26.97,26.99,26.92,26.96,398600.0,22.9954,23.0125,22.9528,22.9869,398600.0
2013-09-09 09:30:00,26.79,26.92,26.79,26.87,446200.0,22.842,22.9528,22.842,22.9102,446200.0
2013-09-09 09:40:00,26.87,26.93,26.86,26.89,210000.0,22.9102,22.9613,22.9017,22.9272,210000.0
2013-09-09 09:50:00,26.89,26.93,26.84,26.92,271600.0,22.9272,22.9613,22.8846,22.9528,271600.0
2013-09-09 10:00:00,26.93,26.96,26.91,26.92,156000.0,22.9613,22.9869,22.9443,22.9528,156000.0
2013-09-09 10:10:00,26.93,26.95,26.9,26.93,113800.0,22.9613,22.9784,22.9358,22.9613,113800.0
2013-09-09 10:20:00,26.93,26.94,26.89,26.89,87200.0,22.9613,22.9699,22.9272,22.9272,87200.0
2013-09-09 10:30:00,26.89,26.92,26.87,26.88,99600.0,22.9272,22.9528,22.9102,22.9187,99600.0
2013-09-09 10:40:00,26.87,26.93,26.87,26.92,113800.0,22.9102,22.9613,22.9102,22.9528,113800.0
2013-09-09 10:50:00,26.92,26.92,26.9,26.9,139600.0,22.9528,22.9528,22.9358,22.9358,139600.0
2013-09-09 11:00:00,26.9,26.9,26.87,26.9,122600.0,22.9358,22.9358,22.9102,22.9358,122600.0
2013-09-09 11:10:00,26.91,26.91,26.89,26.9,83600.0,22.9443,22.9443,22.9272,22.9358,83600.0
2013-09-09 11:20:00,26.9,26.91,26.88,26.9,67400.0,22.9358,22.9443,22.9187,22.9358,67400.0
2013-09-09 11:30:00,26.9,26.94,26.89,26.93,121200.0,22.9358,22.9699,22.9272,22.9613,121200.0
2013-09-09 11:40:00,26.93,26.93,26.91,26.92,165000.0,22.9613,22.9613,22.9443,22.9528,165000.0
2013-09-09 11:50:00,26.91,26.93,26.86,26.86,303600.0,22.9443,22.9613,22.9017,22.9017,303600.0
2013-09-09 12:00:00,26.87,26.89,26.85,26.85,86800.0,22.9102,22.9272,22.8931,22.8931,86800.0
2013-09-09 12:10:00,26.86,26.91,26.85,26.9,66200.0,22.9017,22.9443,22.8931,22.9358,66200.0
2013-09-09 12:20:00,26.91,26.92,26.9,26.91,80200.0,22.9443,22.9528,22.9358,22.9443,80200.0
2013-09-09 12:30:00,26.91,26.92,26.89,26.89,55400.0,22.9443,22.9528,22.9272,22.9272,55400.0
2013-09-09 12:40:00,26.89,26.9,26.89,26.9,67400.0,22.9272,22.9358,22.9272,22.9358,67400.0
2013-09-09 12:50:00,26.9,26.91,26.89,26.91,69600.0,22.9358,22.9443,22.9272,22.9443,69600.0
2013-09-09 13:00:00,26.9,26.91,26.9,26.91,39600.0,22.9358,22.9443,22.9358,22.9443,39600.0
2013-09-09 13:10:00,26.91,26.91,26.9,26.9,50600.0,22.9443,22.9443,22.9358,22.9358,50600.0
2013-09-09 13:20:00,26.9,26.92,26.9,26.9,71000.0,22.9358,22.9528,22.9358,22.9358,71000.0
2013-09-09 13:30:00,26.89,26.91,26.89,26.89,81000.0,22.9272,22.9443,22.9272,22.9272,81000.0
2013-09-09 13:40:00,26.89,26.91,26.88,26.9,81000.0,22.9272,22.9443,22.9187,22.9358,81000.0
2013-09-09 13:50:00,26.9,26.92,26.89,26.91,61400.0,22.9358,22.9528,22.9272,22.9443,61400.0
2013-09-09 14:00:00,26.92,26.93,26.91,26.93,137600.0,22.9528,22.9613,22.9443,22.9613,137600.0
2013-09-09 14:10:00,26.93,26.96,26.92,26.96,122800.0,22.9613,22.9869,22.9528,22.9869,122800.0
2013-09-09 14:20:00,26.96,26.96,26.94,26.94,67000.0,22.9869,22.9869,22.9699,22.9699,67000.0
2013-09-09 14:30:00,26.94,26.97,26.94,26.95,94400.0,22.9699,22.9954,22.9699,22.9784,94400.0
2013-09-09 14:40:00,26.95,26.96,26.95,26.96,45000.0,22.9784,22.9869,22.9784,22.9869,45000.0
2013-09-09 14:50:00,26.96,26.98,26.95,26.97,63000.0,22.9869,23.004,22.9784,22.9954,63000.0
2013-09-09 15:00:00,26.97,26.97,26.95,26.96,69800.0,22.9954,22.9954,22.9784,22.9869,69800.0
2013-09-09 15:10:00,26.96,26.99,26.95,26.98,79200.0,22.9869,23.0125,22.9784,23.004,79200.0
2013-09-09 15:20:00,26.97,26.98,26.93,26.93,122400.0,22.9954,23.004,22.9613,22.9613,122400.0
2013-09-09 15:30:00,26.94,26.95,26.93,26.94,130600.0,22.9699,22.9784,22.9613,22.9699,130600.0
2013-09-09 15:40:00,26.94,26.96,26.93,26.95,133000.0,22.9699,22.9869,22.9613,22.9784,133000.0
2013-09-09 15:50:00,26.95,26.97,26.95,26.97,222400.0,22.9784,22.9954,22.9784,22.9954,222400.0
2013-09-10 09:30:00,26.98,27.0,26.86,26.9,434200.0,23.004,23.021,22.9017,22.9358,434200.0
2013-09-10 09:40:00,26.9,26.97,26.86,26.9,101200.0,22.9358,22.9954,22.9017,22.9358,101200.0
2013-09-10 09:50:00,26.9,26.94,26.89,26.9,104400.0,22.9358,22.9699,22.9272,22.9358,104400.0
2013-09-10 10:00:00,26.91,26.95,26.88,26.89,161400.0,22.9443,22.9784,22.9187,22.9272,161400.0
2013-09-10 10:10:00,26.89,26.92,26.88,26.89,133600.0,22.9272,22.9528,22.9187,22.9272,133600.0
2013-09-10 10:20:00,26.89,26.95,26.89,26.93,147600.0,22.9272,22.9784,22.9272,22.9613,147600.0
2013-09-10 10:30:00,26.93,26.96,26.91,26.94,67600.0,22.9613,22.9869,22.9443,22.9699,67600.0
2013-09-10 10:40:00,26.93,26.96,26.91,26.92,89400.0,22.9613,22.9869,22.9443,22.9528,89400.0
2013-09-10 10:50:00,26.92,26.93,26.91,26.91,106400.0,22.9528,22.9613,22.9443,22.9443,106400.0
2013-09-10 11:00:00,26.91,26.92,26.85,26.85,146200.0,22.9443,22.9528,22.8931,22.8931,146200.0
2013-09-10 11:10:00,26.86,26.86,26.83,26.86,130000.0,22.9017,22.9017,22.8761,22.9017,130000.0
2013-09-10 11:20:00,26.86,26.9,26.86,26.87,156200.0,22.9017,22.9358,22.9017,22.9102,156200.0
2013-09-10 11:30:00,26.87,26.88,26.85,26.86,87600.0,22.9102,22.9187,22.8931,22.9017,87600.0
2013-09-10 11:40:00,26.86,26.88,26.83,26.84,64200.0,22.9017,22.9187,22.8761,22.8846,64200.0
2013-09-10 11:50:00,26.84,26.89,26.84,26.88,71800.0,22.8846,22.9272,22.8846,22.9187,71800.0
2013-09-10 12:00:00,26.88,26.88,26.86,26.86,81800.0,22.9187,22.9187,22.9017,22.9017,81800.0
2013-09-10 12:10:00,26.86,26.87,26.86,26.86,47600.0,22.9017,22.9102,22.9017,22.9017,47600.0
2013-09-10 12:20:00,26.86,26.86,26.83,26.84,109600.0,22.9017,22.9017,22.8761,22.8846,109600.0
2013-09-10 12:30:00,26.84,26.86,26.84,26.85,145200.0,22.8846,22.9017,22.8846,22.8931,145200.0
2013-09-10 12:40:00,26.85,26.87,26.85,26.87,220000.0,22.8931,22.9102,22.8931,22.9102,220000.0
2013-09-10 12:50:00,26.86,26.9,26.86,26.89,159800.0,22.9017,22.9358,22.9017,22.9272,159800.0
2013-09-10 13:00:00,26.89,26.89,26.86,26.86,67200.0,22.9272,22.9272,22.9017,22.9017,67200.0
2013-09-10 13:10:00,26.86,26.88,26.86,26.86,79600.0,22.9017,22.9187,22.9017,22.9017,79600.0
2013-09-10 13:20:00,26.86,26.88,26.85,26.85,165400.0,22.9017,22.9187,22.8931,22.8931,165400.0
2013-09-10 13:30:00,26.86,26.86,26.85,26.85,94200.0,22.9017,22.9017,22.8931,22.8931,94200.0
2013-09-10 13:40:00,26.85,26.86,26.84,26.84,67600.0,22.8931,22.9017,22.8846,22.8846,67600.0
2013-09-10 13:50:00,26.84,26.85,26.84,26.84,151200.0,22.8846,22.8931,22.8846,22.8846,151200.0
2013-09-10 14:00:00,26.85,26.89,26.85,26.86,211600.0,22.8931,22.9272,22.8931,22.9017,211600.0
2013-09-10 14:10:00,26.86,26.9,26.86,26.89,189000.0,22.9017,22.9358,22.9017,22.9272,189000.0
2013-09-10 14:20:00,26.89,26.89,26.86,26.88,146400.0,22.9272,22.9272,22.9017,22.9187,146400.0
2013-09-10 14:30:00,26.88,26.89,26.86,26.89,141600.0,22.9187,22.9272,22.9017,22.9272,141600.0
2013-09-10 14:40:00,26.89,26.9,26.88,26.9,284600.0,22.9272,22.9358,22.9187,22.9358,284600.0
2013-09-10 14:50:00,26.9,26.91,26.89,26.9,212400.0,22.9358,22.9443,22.9272,22.9358,212400.0
2013-09-10 15:00:00,26.9,26.9,26.88,26.88,169200.0,22.9358,22.9358,22.9187,22.9187,169200.0
2013-09-10 15:10:00,26.88,26.9,26.86,26.89,242000.0,22.9187,22.9358,22.9017,22.9272,242000.0
2013-09-10 15:20:00,26.89,26.92,26.89,26.91,138000.0,22.9272,22.9528,22.9272,22.9443,138000.0
2013-09-10 15:30:00,26.91,26.92,26.9,26.91,162400.0,22.9443,22.9528,22.9358,22.9443,162400.0
2013-09-10 15:40:00,26.9,26.93,26.9,26.93,236200.0,22.9358,22.9613,22.9358,22.9613,236200.0
2013-09-10 15:50:00,26.93,26.96,26.92,26.96,478200.0,22.9613,22.9869,22.9528,22.9869,478200.0
2013-09-11 09:30:00,27.0,27.09,26.98,27.09,359200.0,23.021,23.0978,23.004,23.0978,359200.0
2013-09-11 09:40:00,27.09,27.22,27.09,27.2,257600.0,23.0978,23.2086,23.0978,23.1915,257600.0
2013-09-11 09:50:00,27.19,27.25,27.16,27.21,302800.0,23.183,23.2342,23.1574,23.2001,302800.0
2013-09-11 10:00:00,27.21,27.3,27.2,27.28,208400.0,23.2001,23.2768,23.1915,23.2598,208400.0
2013-09-11 10:10:00,27.28,27.33,27.25,27.32,222200.0,23.2598,23.3024,23.2342,23.2939,222200.0
2013-09-11 10:20:00,27.32,27.35,27.31,27.34,232800.0,23.2939,23.3194,23.2853,23.3109,232800.0
2013-09-11 10:30:00,27.34,27.38,27.33,27.36,346000.0,23.3109,23.345,23.3024,23.328,346000.0
2013-09-11 10:40:00,27.36,27.38,27.32,27.34,144800.0,23.328,23.345,23.2939,23.3109,144800.0
2013-09-11 10:50:00,27.34,27.35,27.33,27.34,105000.0,23.3109,23.3194,23.3024,23.3109,105000.0
2013-09-11 11:00:00,27.34,27.39,27.34,27.38,108800.0,23.3109,23.3535,23.3109,23.345,108800.0
2013-09-11 11:10:00,27.39,27.4,27.35,27.35,130200.0,23.3535,23.3621,23.3194,23.3194,130200.0
2013-09-11 11:20:00,27.35,27.36,27.33,27.35,71800.0,23.3194,23.328,23.3024,23.3194,71800.0
2013-09-11 11:30:00,27.35,27.42,27.34,27.41,157200.0,23.3194,23.3791,23.3109,23.3706,157200.0
2013-09-11 11:40:00,27.41,27.41,27.39,27.4,41600.0,23.3706,23.3706,23.3535,23.3621,41600.0
2013-09-11 11:50:00,27.4,27.41,27.35,27.36,122400.0,23.3621,23.3706,23.3194,23.328,122400.0
2013-09-11 12:00:00,27.36,27.38,27.36,27.38,118200.0,23.328,23.345,23.328,23.345,118200.0
2013-09-11 12:10:00,27.37,27.38,27.35,27.35,192800.0,23.3365,23.345,23.3194,23.3194,192800.0
2013-09-11 12:20:00,27.35,27.36,27.33,27.35,72800.0,23.3194,23.328,23.3024,23.3194,72800.0
2013-09-11 12:30:00,27.35,27.36,27.33,27.34,37600.0,23.3194,23.328,23.3024,23.3109,37600.0
2013-09-11 12:40:00,27.33,27.36,27.33,27.36,73800.0,23.3024,23.328,23.3024,23.328,73800.0
2013-09-11 12:50:00,27.35,27.38,27.35,27.37,71000.0,23.3194,23.345,23.3194,23.3365,71000.0
2013-09-11 13:00:00,27.37,27.38,27.34,27.36,58600.0,23.3365,23.345,23.3109,23.328,58600.0
2013-09-11 13:10:00,27.36,27.36,27.33,27.34,85200.0,23.328,23.328,23.3024,23.3109,85200.0
2013-09-11 13:20:00,27.33,27.34,27.32,27.33,56600.0,23.3024,23.3109,23.2939,23.3024,56600.0
2013-09-11 13:30:00,27.34,27.35,27.32,27.32,75600.0,23.3109,23.3194,23.2939,23.2939,75600.0
2013-09-11 13:40:00,27.32,27.35,27.32,27.34,99800.0,23.2939,23.3194,23.2939,23.3109,99800.0
2013-09-11 13:50:00,27.35,27.35,27.32,27.33,55400.0,23.3194,23.3194,23.2939,23.3024,55400.0
2013-09-11 14:00:00,27.33,27.33,27.31,27.32,83400.0,23.3024,23.3024,23.2853,23.2939,83400.0
2013-09-11 14:10:00,27.32,27.32,27.29,27.29,72800.0,23.2939,23.2939,23.2683,23.2683,72800.0
2013-09-11 14:20:00,27.29,27.29,27.25,27.27,92800.0,23.2683,23.2683,23.2342,23.2512,92800.0
2013-09-11 14:30:00,27.26,27.27,27.25,27.25,118600.0,23.2427,23.2512,23.2342,23.2342,118600.0
2013-09-11 14:40:00,27.25,27.25,27.23,27.25,84400.0,23.2342,23.2342,23.2171,23.2342,84400.0
2013-09-11 14:50:00,27.25,27.25,27.23,27.24,61600.0,23.2342,23.2342,23.2171,23.2257,61600.0
2013-09-11 15:00:00,27.24,27.25,27.23,27.23,68200.0,23.2257,23.2342,23.2171,23.2171,68200.0
2013-09-11 15:10:00,27.24,27.24,27.22,27.22,107600.0,23.2257,23.2257,23.2086,23.2086,107600.0
2013-09-11 15:20:00,27.23,27.24,27.22,27.22,101400.0,23.2171,23.2257,23.2086,23.2086,101400.0
2013-09-11 15:30:00,27.22,27.23,27.21,27.22,99200.0,23.2086,23.2171,23.2001,23.2086,99200.0
2013-09-11 15:40:00,27.23,27.23,27.21,27.22,152400.0,23.2171,23.2171,23.2001,23.2086,152400.0
2013-09-11 15:50:00,27.22,27.29,27.22,27.29,461600.0,23.2086,23.2683,23.2086,23.2683,461600.0
2013-09-12 09:30:00,27.25,27.27,27.09,27.09,178000.0,23.2342,23.2512,23.0978,23.0978,178000.0
2013-09-12 09:40:00,27.09,27.11,27.06,27.11,161200.0,23.0978,23.1148,23.0722,23.1148,161200.0
2013-09-12 09:50:00,27.11,27.14,27.09,27.12,170200.0,23.1148,23.1404,23.0978,23.1233,170200.0
2013-09-12 10:00:00,27.12,27.23,27.12,27.23,182000.0,23.1233,23.2171,23.1233,23.2171,182000.0
2013-09-12 10:10:00,27.23,27.25,27.18,27.18,103400.0,23.2171,23.2342,23.1745,23.1745,103400.0
2013-09-12 10:20:00,27.18,27.2,27.17,27.2,263000.0,23.1745,23.1915,23.166,23.1915,263000.0
2013-09-12 10:30:00,27.2,27.21,27.17,27.17,131400.0,23.1915,23.2001,23.166,23.166,131400.0
2013-09-12 10:40:00,27.17,27.18,27.17,27.18,105200.0,23.166,23.1745,23.166,23.1745,105200.0
2013-09-12 10:50:00,27.18,27.18,27.13,27.13,104200.0,23.1745,23.1745,23.1319,23.1319,104200.0
2013-09-12 11:00:00,27.14,27.16,27.1,27.1,116200.0,23.1404,23.1574,23.1063,23.1063,116200.0
2013-09-12 11:10:00,27.1,27.1,27.05,27.06,140600.0,23.1063,23.1063,23.0637,23.0722,140600.0
2013-09-12 11:20:00,27.07,27.08,27.04,27.05,84400.0,23.0807,23.0892,23.0551,23.0637,84400.0
2013-09-12 11:30:00,27.05,27.05,27.02,27.03,86800.0,23.0637,23.0637,23.0381,23.0466,86800.0
2013-09-12 11:40:00,27.03,27.05,27.02,27.05,102400.0,23.0466,23.0637,23.0381,23.0637,102400.0
2013-09-12 11:50:00,27.04,27.07,27.03,27.07,67800.0,23.0551,23.0807,23.0466,23.0807,67800.0
2013-09-12 12:00:00,27.07,27.07,27.03,27.04,92600.0,23.0807,23.0807,23.0466,23.0551,92600.0
2013-09-12 12:10:00,27.03,27.03,27.0,27.01,69200.0,23.0466,23.0466,23.021,23.0295,69200.0
2013-09-12 12:20:00,27.01,27.01,26.99,26.99,64800.0,23.0295,23.0295,23.0125,23.0125,64800.0
2013-09-12 12:30:00,26.99,27.02,26.99,27.0,99600.0,23.0125,23.0381,23.0125,23.021,99600.0
2013-09-12 12:40:00,27.0,27.01,26.99,27.0,67000.0,23.021,23.0295,23.0125,23.021,67000.0
2013-09-12 12:50:00,27.0,27.01,27.0,27.01,66600.0,23.021,23.0295,23.021,23.0295,66600.0
2013-09-12 13:00:00,27.01,27.06,27.0,27.06,65200.0,23.0295,23.0722,23.021,23.0722,65200.0
2013-09-12 13:10:00,27.06,27.08,27.05,27.08,76000.0,23.0722,23.0892,23.0637,23.0892,76000.0
2013-09-12 13:20:00,27.08,27.16,27.06,27.15,188000.0,23.0892,23.1574,23.0722,23.1489,188000.0
2013-09-12 13:30:00,27.15,27.15,27.11,27.14,93000.0,23.1489,23.1489,23.1148,23.1404,93000.0
2013-09-12 13:40:00,27.14,27.14,27.1,27.11,99800.0,23.1404,23.1404,23.1063,23.1148,99800.0
2013-09-12 13:50:00,27.12,27.16,27.12,27.16,66800.0,23.1233,23.1574,23.1233,23.1574,66800.0
2013-09-12 14:00:00,27.16,27.17,27.15,27.17,93400.0,23.1574,23.166,23.1489,23.166,93400.0
2013-09-12 14:10:00,27.17,27.17,27.12,27.13,127200.0,23.166,23.166,23.1233,23.1319,127200.0
2013-09-12 14:20:00,27.13,27.14,27.12,27.13,76800.0,23.1319,23.1404,23.1233,23.1319,76800.0
2013-09-12 14:30:00,27.12,27.13,27.08,27.08,71200.0,23.1233,23.1319,23.0892,23.0892,71200.0
2013-09-12 14:40:00,27.08,27.1,27.08,27.09,99400.0,23.0892,23.1063,23.0892,23.0978,99400.0
2013-09-12 14:50:00,27.09,27.11,27.09,27.11,88400.0,23.0978,23.1148,23.0978,23.1148,88400.0
2013-09-12 15:00:00,27.11,27.11,27.07,27.08,113000.0,23.1148,23.1148,23.0807,23.0892,113000.0
2013-09-12 15:10:00,27.08,27.09,27.05,27.06,116200.0,23.0892,23.0978,23.0637,23.0722,116200.0
2013-09-12 15:20:00,27.06,27.08,27.06,27.08,159600.0,23.0722,23.0892,23.0722,23.0892,159600.0
2013-09-12 15:30:00,27.08,27.08,27.07,27.07,113600.0,23.0892,23.0892,23.0807,23.0807,113600.0
2013-09-12 15:40:00,27.08,27.08,27.05,27.06,255200.0,23.0892,23.0892,23.0637,23.0722,255200.0
2013-09-12 15:50:00,27.05,27.06,27.02,27.05,553200.0,23.0637,23.0722,23.0381,23.0637,553200.0
2013-09-13 09:30:00,27.07,27.09,26.92,27.0,193800.0,23.0807,23.0978,22.9528,23.021,193800.0
2013-09-13 09:40:00,27.0,27.08,27.0,27.0,176400.0,23.021,23.0892,23.021,23.021,176400.0
2013-09-13 09:50:00,27.0,27.03,26.93,26.96,123400.0,23.021,23.0466,22.9613,22.9869,123400.0
2013-09-13 10:00:00,26.96,26.98,26.89,26.89,145000.0,22.9869,23.004,22.9272,22.9272,145000.0
2013-09-13 10:10:00,26.89,26.93,26.86,26.89,136600.0,22.9272,22.9613,22.9017,22.9272,136600.0
2013-09-13 10:20:00,26.89,26.91,26.86,26.89,105400.0,22.9272,22.9443,22.9017,22.9272,105400.0
2013-09-13 10:30:00,26.89,26.93,26.88,26.92,97600.0,22.9272,22.9613,22.9187,22.9528,97600.0
2013-09-13 10:40:00,26.92,26.95,26.92,26.93,127200.0,22.9528,22.9784,22.9528,22.9613,127200.0
2013-09-13 10:50:00,26.93,26.96,26.92,26.96,86400.0,22.9613,22.9869,22.9528,22.9869,86400.0
2013-09-13 11:00:00,26.96,26.98,26.95,26.95,67200.0,22.9869,23.004,22.9784,22.9784,67200.0
2013-09-13 11:10:00,26.95,26.98,26.93,26.96,69400.0,22.9784,23.004,22.9613,22.9869,69400.0
2013-09-13 11:20:00,26.96,26.98,26.95,26.96,61800.0,22.9869,23.004,22.9784,22.9869,61800.0
2013-09-13 11:30:00,26.96,26.97,26.95,26.95,49400.0,22.9869,22.9954,22.9784,22.9784,49400.0
2013-09-13 11:40:00,26.95,26.96,26.95,26.95,62600.0,22.9784,22.9869,22.9784,22.9784,62600.0
2013-09-13 11:50:00,26.95,26.96,26.94,26.95,74800.0,22.9784,22.9869,22.9699,22.9784,74800.0
2013-09-13 12:00:00,26.95,26.97,26.94,26.96,66600.0,22.9784,22.9954,22.9699,22.9869,66600.0
2013-09-13 12:10:00,26.96,26.98,26.95,26.96,70400.0,22.9869,23.004,22.9784,22.9869,70400.0
2013-09-13 12:20:00,26.96,26.98,26.95,26.97,69600.0,22.9869,23.004,22.9784,22.9954,69600.0
2013-09-13 12:30:00,26.97,26.98,26.94,26.94,79600.0,22.9954,23.004,22.9699,22.9699,79600.0
2013-09-13 12:40:00,26.95,26.98,26.94,26.97,38000.0,22.9784,23.004,22.9699,22.9954,38000.0
2013-09-13 12:50:00,26.97,26.98,26.95,26.96,36000.0,22.9954,23.004,22.9784,22.9869,36000.0
2013-09-13 13:00:00,26.96,27.0,26.96,26.98,68200.0,22.9869,23.021,22.9869,23.004,68200.0
2013-09-13 13:10:00,26.98,27.02,26.97,27.02,37400.0,23.004,23.0381,22.9954,23.0381,37400.0
2013-09-13 13:20:00,27.02,27.02,27.0,27.02,39200.0,23.0381,23.0381,23.021,23.0381,39200.0
2013-09-13 13:30:00,27.02,27.03,27.01,27.02,26200.0,23.0381,23.0466,23.0295,23.0381,26200.0
2013-09-13 13:40:00,27.02,27.04,27.02,27.02,35400.0,23.0381,23.0551,23.0381,23.0381,35400.0
2013-09-13 13:50:00,27.02,27.06,27.02,27.06,48400.0,23.0381,23.0722,23.0381,23.0722,48400.0
2013-09-13 14:00:00,27.06,27.07,27.04,27.05,58800.0,23.0722,23.0807,23.0551,23.0637,58800.0
2013-09-13 14:10:00,27.05,27.06,27.04,27.04,50800.0,23.0637,23.0722,23.0551,23.0551,50800.0
2013-09-13 14:20:00,27.04,27.06,27.04,27.06,45600.0,23.0551,23.0722,23.0551,23.0722,45600.0
2013-09-13 14:30:00,27.06,27.06,27.02,27.04,59200.0,23.0722,23.0722,23.0381,23.0551,59200.0
2013-09-13 14:40:00,27.04,27.04,27.03,27.03,58000.0,23.0551,23.0551,23.0466,23.0466,58000.0
2013-09-13 14:50:00,27.03,27.04,27.02,27.03,68000.0,23.0466,23.0551,23.0381,23.0466,68000.0
2013-09-13 15:00:00,27.03,27.03,27.02,27.02,57400.0,23.0466,23.0466,23.0381,23.0381,57400.0
2013-09-13 15:10:00,27.02,27.06,27.01,27.06,112800.0,23.0381,23.0722,23.0295,23.0722,112800.0
2013-09-13 15:20:00,27.06,27.07,27.05,27.06,76400.0,23.0722,23.0807,23.0637,23.0722,76400.0
2013-09-13 15:30:00,27.07,27.07,27.05,27.05,65800.0,23.0807,23.0807,23.0637,23.0637,65800.0
2013-09-13 15:40:00,27.05,27.07,27.05,27.06,129400.0,23.0637,23.0807,23.0637,23.0722,129400.0
2013-09-13 15:50:00,27.06,27.11,27.04,27.1,380800.0,23.0722,23.1148,23.0551,23.1063,380800.0
2013-09-16 09:30:00,27.27,27.4,27.22,27.38,329600.0,23.2512,23.3621,23.2086,23.345,329600.0
2013-09-16 09:40:00,27.39,27.44,27.35,27.43,178400.0,23.3535,23.3962,23.3194,23.3877,178400.0
2013-09-16 09:50:00,27.43,27.46,27.43,27.43,149600.0,23.3877,23.4132,23.3877,23.3877,149600.0
2013-09-16 10:00:00,27.44,27.48,27.42,27.47,190800.0,23.3962,23.4303,23.3791,23.4218,190800.0
2013-09-16 10:10:00,27.47,27.5,27.43,27.43,190000.0,23.4218,23.4473,23.3877,23.3877,190000.0
2013-09-16 10:20:00,27.43,27.49,27.43,27.48,167200.0,23.3877,23.4388,23.3877,23.4303,167200.0
2013-09-16 10:30:00,27.48,27.53,27.47,27.53,385000.0,23.4303,23.4729,23.4218,23.4729,385000.0
2013-09-16 10:40:00,27.53,27.59,27.53,27.58,204400.0,23.4729,23.5241,23.4729,23.5155,204400.0
2013-09-16 10:50:00,27.58,27.59,27.53,27.53,107400.0,23.5155,23.5241,23.4729,23.4729,107400.0
2013-09-16 11:00:00,27.54,27.54,27.51,27.52,71600.0,23.4814,23.4814,23.4559,23.4644,71600.0
2013-09-16 11:10:00,27.52,27.57,27.52,27.57,99000.0,23.4644,23.507,23.4644,23.507,99000.0
2013-09-16 11:20:00,27.56,27.58,27.56,27.58,71200.0,23.4985,23.5155,23.4985,23.5155,71200.0
2013-09-16 11:30:00,27.58,27.6,27.57,27.59,84000.0,23.5155,23.5326,23.507,23.5241,84000.0
2013-09-16 11:40:00,27.59,27.61,27.58,27.61,79200.0,23.5241,23.5411,23.5155,23.5411,79200.0
2013-09-16 11:50:00,27.61,27.64,27.61,27.64,159400.0,23.5411,23.5667,23.5411,23.5667,159400.0
2013-09-16 12:00:00,27.64,27.64,27.6,27.61,120200.0,23.5667,23.5667,23.5326,23.5411,120200.0
2013-09-16 12:10:00,27.61,27.63,27.59,27.62,85200.0,23.5411,23.5582,23.5241,23.5497,85200.0
2013-09-16 12:20:00,27.63,27.64,27.62,27.63,53600.0,23.5582,23.5667,23.5497,23.5582,53600.0
2013-09-16 12:30:00,27.63,27.73,27.62,27.73,225200.0,23.5582,23.6434,23.5497,23.6434,225200.0
2013-09-16 12:40:00,27.73,27.73,27.68,27.68,100400.0,23.6434,23.6434,23.6008,23.6008,100400.0
2013-09-16 12:50:00,27.69,27.7,27.66,27.68,116400.0,23.6093,23.6179,23.5838,23.6008,116400.0
2013-09-16 13:00:00,27.68,27.69,27.64,27.64,94200.0,23.6008,23.6093,23.5667,23.5667,94200.0
2013-09-16 13:10:00,27.65,27.68,27.64,27.68,112000.0,23.5752,23.6008,23.5667,23.6008,112000.0
2013-09-16 13:20:00,27.68,27.69,27.66,27.68,73800.0,23.6008,23.6093,23.5838,23.6008,73800.0
2013-09-16 13:30:00,27.68,27.69,27.66,27.67,93200.0,23.6008,23.6093,23.5838,23.5923,93200.0
2013-09-16 13:40:00,27.68,27.68,27.6,27.65,140200.0,23.6008,23.6008,23.5326,23.5752,140200.0
2013-09-16 13:50:00,27.64,27.65,27.62,27.64,61400.0,23.5667,23.5752,23.5497,23.5667,61400.0
2013-09-16 14:00:00,27.64,27.65,27.6,27.61,106200.0,23.5667,23.5752,23.5326,23.5411,106200.0
2013-09-16 14:10:00,27.61,27.64,27.59,27.63,131000.0,23.5411,23.5667,23.5241,23.5582,131000.0
2013-09-16 14:20:00,27.62,27.64,27.61,27.62,91800.0,23.5497,23.5667,23.5411,23.5497,91800.0
2013-09-16 14:30:00,27.62,27.63,27.6,27.61,131600.0,23.5497,23.5582,23.5326,23.5411,131600.0
2013-09-16 14:40:00,27.61,27.63,27.6,27.63,141200.0,23.5411,23.5582,23.5326,23.5582,141200.0
2013-09-16 14:50:00,27.63,27.64,27.61,27.61,110200.0,23.5582,23.5667,23.5411,23.5411,110200.0
2013-09-16 15:00:00,27.61,27.67,27.61,27.67,157000.0,23.5411,23.5923,23.5411,23.5923,157000.0
2013-09-16 15:10:00,27.67,27.68,27.66,27.68,132800.0,23.5923,23.6008,23.5838,23.6008,132800.0
2013-09-16 15:20:00,27.68,27.68,27.66,27.66,109600.0,23.6008,23.6008,23.5838,23.5838,109600.0
2013-09-16 15:30:00,27.66,27.67,27.63,27.64,237600.0,23.5838,23.5923,23.5582,23.5667,237600.0
2013-09-16 15:40:00,27.64,27.66,27.61,27.65,285400.0,23.5667,23.5838,23.5411,23.5752,285400.0
2013-09-16 15:50:00,27.64,27.66,27.62,27.65,485800.0,23.5667,23.5838,23.5497,23.5752,485800.0
2013-09-17 09:30:00,27.64,27.82,27.61,27.78,283800.0,23.5667,23.7202,23.5411,23.6861,283800.0
2013-09-17 09:40:00,27.78,27.86,27.78,27.84,117200.0,23.6861,23.7543,23.6861,23.7372,117200.0
2013-09-17 09:50:00,27.84,27.9,27.84,27.9,149200.0,23.7372,23.7884,23.7372,23.7884,149200.0
2013-09-17 10:00:00,27.9,27.93,27.89,27.93,174600.0,23.7884,23.814,23.7799,23.814,174600.0
2013-09-17 10:10:00,27.93,27.96,27.88,27.95,148000.0,23.814,23.8395,23.7713,23.831,148000.0
2013-09-17 10:20:00,27.95,27.96,27.93,27.93,110000.0,23.831,23.8395,23.814,23.814,110000.0
2013-09-17 10:30:00,27.93,27.99,27.93,27.98,151000.0,23.814,23.8651,23.814,23.8566,151000.0
2013-09-17 10:40:00,27.99,27.99,27.91,27.93,140400.0,23.8651,23.8651,23.7969,23.814,140400.0
2013-09-17 10:50:00,27.92,27.93,27.87,27.87,124200.0,23.8054,23.814,23.7628,23.7628,124200.0
2013-09-17 11:00:00,27.87,27.89,27.86,27.86,85200.0,23.7628,23.7799,23.7543,23.7543,85200.0
2013-09-17 11:10:00,27.86,27.87,27.83,27.86,100000.0,23.7543,23.7628,23.7287,23.7543,100000.0
2013-09-17 11:20:00,27.86,27.88,27.85,27.86,103000.0,23.7543,23.7713,23.7458,23.7543,103000.0
2013-09-17 11:30:00,27.86,27.87,27.85,27.86,154000.0,23.7543,23.7628,23.7458,23.7543,154000.0
2013-09-17 11:40:00,27.86,27.86,27.81,27.81,146800.0,23.7543,23.7543,23.7117,23.7117,146800.0
2013-09-17 11:50:00,27.82,27.88,27.81,27.86,67400.0,23.7202,23.7713,23.7117,23.7543,67400.0
2013-09-17 12:00:00,27.86,27.88,27.85,27.88,90000.0,23.7543,23.7713,23.7458,23.7713,90000.0
2013-09-17 12:10:00,27.87,27.89,27.86,27.87,107600.0,23.7628,23.7799,23.7543,23.7628,107600.0
2013-09-17 12:20:00,27.88,27.9,27.86,27.89,80000.0,23.7713,23.7884,23.7543,23.7799,80000.0
2013-09-17 12:30:00,27.89,27.89,27.86,27.88,89800.0,23.7799,23.7799,23.7543,23.7713,89800.0
2013-09-17 12:40:00,27.88,27.9,27.88,27.89,81200.0,23.7713,23.7884,23.7713,23.7799,81200.0
2013-09-17 12:50:00,27.89,27.93,27.88,27.93,115800.0,23.7799,23.814,23.7713,23.814,115800.0
2013-09-17 13:00:00,27.93,27.95,27.91,27.91,106200.0,23.814,23.831,23.7969,23.7969,106200.0
2013-09-17 13:10:00,27.91,27.92,27.89,27.89,58600.0,23.7969,23.8054,23.7799,23.7799,58600.0
2013-09-17 13:20:00,27.89,27.93,27.88,27.92,69600.0,23.7799,23.814,23.7713,23.8054,69600.0
2013-09-17 13:30:00,27.92,27.93,27.88,27.9,77600.0,23.8054,23.814,23.7713,23.7884,77600.0
2013-09-17 13:40:00,27.9,27.91,27.89,27.91,96000.0,23.7884,23.7969,23.7799,23.7969,96000.0
2013-09-17 13:50:00,27.92,27.96,27.92,27.96,124600.0,23.8054,23.8395,23.8054,23.8395,124600.0
2013-09-17 14:00:00,27.96,27.97,27.94,27.96,123600.0,23.8395,23.8481,23.8225,23.8395,123600.0
2013-09-17 14:10:00,27.96,27.99,27.95,27.99,115600.0,23.8395,23.8651,23.831,23.8651,115600.0
2013-09-17 14:20:00,27.99,28.03,27.99,27.99,228400.0,23.8651,23.8992,23.8651,23.8651,228400.0
2013-09-17 14:30:00,28.0,28.0,27.98,27.99,125200.0,23.8737,23.8737,23.8566,23.8651,125200.0
2013-09-17 14:40:00,27.98,27.99,27.98,27.99,114400.0,23.8566,23.8651,23.8566,23.8651,114400.0
2013-09-17 14:50:00,27.99,28.01,27.98,28.0,181800.0,23.8651,23.8822,23.8566,23.8737,181800.0
2013-09-17 15:00:00,28.0,28.0,27.96,27.96,129200.0,23.8737,23.8737,23.8395,23.8395,129200.0
2013-09-17 15:10:00,27.96,27.98,27.96,27.98,130000.0,23.8395,23.8566,23.8395,23.8566,130000.0
2013-09-17 15:20:00,27.98,28.02,27.97,27.99,208400.0,23.8566,23.8907,23.8481,23.8651,208400.0
2013-09-17 15:30:00,27.99,28.0,27.98,27.99,234600.0,23.8651,23.8737,23.8566,23.8651,234600.0
2013-09-17 15:40:00,27.98,27.98,27.95,27.95,267000.0,23.8566,23.8566,23.831,23.831,267000.0
2013-09-17 15:50:00,27.95,27.99,27.94,27.97,710600.0,23.831,23.8651,23.8225,23.8481,710600.0
2013-09-18 09:30:00,27.93,28.12,27.89,27.91,239600.0,23.814,23.976,23.7799,23.7969,239600.0
2013-09-18 09:40:00,27.91,27.93,27.87,27.91,146200.0,23.7969,23.814,23.7628,23.7969,146200.0
2013-09-18 09:50:00,27.91,27.92,27.83,27.84,130400.0,23.7969,23.8054,23.7287,23.7372,130400.0
2013-09-18 10:00:00,27.84,27.91,27.84,27.86,108600.0,23.7372,23.7969,23.7372,23.7543,108600.0
2013-09-18 10:10:00,27.86,27.87,27.82,27.83,103200.0,23.7543,23.7628,23.7202,23.7287,103200.0
2013-09-18 10:20:00,27.83,27.83,27.82,27.82,102000.0,23.7287,23.7287,23.7202,23.7202,102000.0
2013-09-18 10:30:00,27.82,27.85,27.81,27.85,124800.0,23.7202,23.7458,23.7117,23.7458,124800.0
2013-09-18 10:40:00,27.85,27.85,27.83,27.84,82400.0,23.7458,23.7458,23.7287,23.7372,82400.0
2013-09-18 10:50:00,27.84,27.87,27.84,27.87,87000.0,23.7372,23.7628,23.7372,23.7628,87000.0
2013-09-18 11:00:00,27.86,27.9,27.86,27.88,103400.0,23.7543,23.7884,23.7543,23.7713,103400.0
2013-09-18 11:10:00,27.89,27.89,27.85,27.85,83400.0,23.7799,23.7799,23.7458,23.7458,83400.0
2013-09-18 11:20:00,27.85,27.89,27.85,27.89,103800.0,23.7458,23.7799,23.7458,23.7799,103800.0
2013-09-18 11:30:00,27.89,27.96,27.89,27.95,358200.0,23.7799,23.8395,23.7799,23.831,358200.0
2013-09-18 11:40:00,27.95,27.95,27.9,27.93,118600.0,23.831,23.831,23.7884,23.814,118600.0
2013-09-18 11:50:00,27.93,27.93,27.89,27.9,194200.0,23.814,23.814,23.7799,23.7884,194200.0
2013-09-18 12:00:00,27.9,27.92,27.88,27.9,131000.0,23.7884,23.8054,23.7713,23.7884,131000.0
2013-09-18 12:10:00,27.9,27.9,27.83,27.85,111600.0,23.7884,23.7884,23.7287,23.7458,111600.0
2013-09-18 12:20:00,27.85,27.86,27.84,27.84,64400.0,23.7458,23.7543,23.7372,23.7372,64400.0
2013-09-18 12:30:00,27.85,27.86,27.84,27.85,75200.0,23.7458,23.7543,23.7372,23.7458,75200.0
2013-09-18 12:40:00,27.85,27.92,27.85,27.89,138000.0,23.7458,23.8054,23.7458,23.7799,138000.0
2013-09-18 12:50:00,27.89,27.9,27.89,27.89,59400.0,23.7799,23.7884,23.7799,23.7799,59400.0
2013-09-18 13:00:00,27.9,27.93,27.89,27.92,155000.0,23.7884,23.814,23.7799,23.8054,155000.0
2013-09-18 13:10:00,27.92,27.93,27.91,27.93,79600.0,23.8054,23.814,23.7969,23.814,79600.0
2013-09-18 13:20:00,27.93,27.93,27.91,27.93,75200.0,23.814,23.814,23.7969,23.814,75200.0
2013-09-18 13:30:00,27.93,27.93,27.91,27.91,64200.0,23.814,23.814,23.7969,23.7969,64200.0
2013-09-18 13:40:00,27.91,27.93,27.9,27.91,185000.0,23.7969,23.814,23.7884,23.7969,185000.0
2013-09-18 13:50:00,27.91,27.93,27.91,27.91,145800.0,23.7969,23.814,23.7969,23.7969,145800.0
2013-09-18 14:00:00,27.92,28.2,27.92,28.19,346800.0,23.8054,24.0442,23.8054,24.0357,346800.0
2013-09-18 14:10:00,28.2,28.31,28.19,28.24,283000.0,24.0442,24.138,24.0357,24.0783,283000.0
2013-09-18 14:20:00,28.24,28.34,28.24,28.31,206800.0,24.0783,24.1635,24.0783,24.138,206800.0
2013-09-18 14:30:00,28.31,28.32,28.28,28.3,236800.0,24.138,24.1465,24.1124,24.1294,236800.0
2013-09-18 14:40:00,28.3,28.37,28.29,28.36,211200.0,24.1294,24.1891,24.1209,24.1806,211200.0
2013-09-18 14:50:00,28.36,28.45,28.36,28.45,180200.0,24.1806,24.2573,24.1806,24.2573,180200.0
2013-09-18 15:00:00,28.45,28.46,28.4,28.4,182400.0,24.2573,24.2659,24.2147,24.2147,182400.0
2013-09-18 15:10:00,28.4,28.42,28.36,28.36,170800.0,24.2147,24.2318,24.1806,24.1806,170800.0
2013-09-18 15:20:00,28.36,28.38,28.34,28.35,201800.0,24.1806,24.1977,24.1635,24.1721,201800.0
2013-09-18 15:30:00,28.35,28.41,28.35,28.4,440400.0,24.1721,24.2232,24.1721,24.2147,440400.0
2013-09-18 15:40:00,28.41,28.42,28.38,28.39,420000.0,24.2232,24.2318,24.1977,24.2062,420000.0
2013-09-18 15:50:00,28.39,28.42,28.36,28.42,613400.0,24.2062,24.2318,24.1806,24.2318,613400.0
2013-09-19 09:30:00,28.5,28.58,28.48,28.51,356600.0,24.3,24.3682,24.2829,24.3085,356600.0
2013-09-19 09:40:00,28.52,28.53,28.47,28.52,242400.0,24.317,24.3255,24.2744,24.317,242400.0
2013-09-19 09:50:00,28.52,28.53,28.49,28.49,253400.0,24.317,24.3255,24.2914,24.2914,253400.0
2013-09-19 10:00:00,28.49,28.5,28.45,28.46,360200.0,24.2914,24.3,24.2573,24.2659,360200.0
2013-09-19 10:10:00,28.46,28.47,28.43,28.43,276400.0,24.2659,24.2744,24.2403,24.2403,276400.0
2013-09-19 10:20:00,28.43,28.43,28.39,28.39,385200.0,24.2403,24.2403,24.2062,24.2062,385200.0
2013-09-19 10:30:00,28.4,28.4,28.36,28.36,335400.0,24.2147,24.2147,24.1806,24.1806,335400.0
2013-09-19 10:40:00,28.36,28.36,28.34,28.34,265400.0,24.1806,24.1806,24.1635,24.1635,265400.0
2013-09-19 10:50:00,28.34,28.34,28.3,28.3,135400.0,24.1635,24.1635,24.1294,24.1294,135400.0
2013-09-19 11:00:00,28.3,28.3,28.26,28.28,271200.0,24.1294,24.1294,24.0953,24.1124,271200.0
2013-09-19 11:10:00,28.28,28.36,28.27,28.35,240800.0,24.1124,24.1806,24.1039,24.1721,240800.0
2013-09-19 11:20:00,28.35,28.36,28.33,28.35,275000.0,24.1721,24.1806,24.155,24.1721,275000.0
2013-09-19 11:30:00,28.35,28.35,28.32,28.33,158600.0,24.1721,24.1721,24.1465,24.155,158600.0
2013-09-19 11:40:00,28.32,28.33,28.32,28.32,152600.0,24.1465,24.155,24.1465,24.1465,152600.0
2013-09-19 11:50:00,28.32,28.33,28.31,28.33,169800.0,24.1465,24.155,24.138,24.155,169800.0
2013-09-19 12:00:00,28.33,28.33,28.32,28.32,145800.0,24.155,24.155,24.1465,24.1465,145800.0
2013-09-19 12:10:00,28.33,28.39,28.32,28.39,252800.0,24.155,24.2062,24.1465,24.2062,252800.0
2013-09-19 12:20:00,28.39,28.42,28.38,28.4,98800.0,24.2062,24.2318,24.1977,24.2147,98800.0
2013-09-19 12:30:00,28.4,28.41,28.36,28.36,102600.0,24.2147,24.2232,24.1806,24.1806,102600.0
2013-09-19 12:40:00,28.37,28.37,28.34,28.34,77400.0,24.1891,24.1891,24.1635,24.1635,77400.0
2013-09-19 12:50:00,28.35,28.35,28.28,28.29,135400.0,24.1721,24.1721,24.1124,24.1209,135400.0
2013-09-19 13:00:00,28.29,28.35,28.28,28.32,260000.0,24.1209,24.1721,24.1124,24.1465,260000.0
2013-09-19 13:10:00,28.32,28.34,28.31,28.31,186200.0,24.1465,24.1635,24.138,24.138,186200.0
2013-09-19 13:20:00,28.32,28.34,28.29,28.34,199800.0,24.1465,24.1635,24.1209,24.1635,199800.0
2013-09-19 13:30:00,28.34,28.35,28.32,28.35,91800.0,24.1635,24.1721,24.1465,24.1721,91800.0
2013-09-19 13:40:00,28.35,28.35,28.29,28.32,94400.0,24.1721,24.1721,24.1209,24.1465,94400.0
2013-09-19 13:50:00,28.32,28.33,28.28,28.28,261000.0,24.1465,24.155,24.1124,24.1124,261000.0
2013-09-19 14:00:00,28.28,28.29,28.27,28.28,246600.0,24.1124,24.1209,24.1039,24.1124,246600.0
2013-09-19 14:10:00,28.28,28.29,28.27,28.28,182800.0,24.1124,24.1209,24.1039,24.1124,182800.0
2013-09-19 14:20:00,28.28,28.28,28.25,28.25,105800.0,24.1124,24.1124,24.0868,24.0868,105800.0
2013-09-19 14:30:00,28.25,28.28,28.25,28.28,128600.0,24.0868,24.1124,24.0868,24.1124,128600.0
2013-09-19 14:40:00,28.28,28.28,28.26,28.28,373400.0,24.1124,24.1124,24.0953,24.1124,373400.0
2013-09-19 14:50:00,28.28,28.32,28.27,28.3,135400.0,24.1124,24.1465,24.1039,24.1294,135400.0
2013-09-19 15:00:00,28.3,28.36,28.3,28.35,154200.0,24.1294,24.1806,24.1294,24.1721,154200.0
2013-09-19 15:10:00,28.35,28.41,28.34,28.39,222600.0,24.1721,24.2232,24.1635,24.2062,222600.0
2013-09-19 15:20:00,28.39,28.42,28.38,28.39,197800.0,24.2062,24.2318,24.1977,24.2062,197800.0
2013-09-19 15:30:00,28.39,28.4,28.36,28.4,189600.0,24.2062,24.2147,24.1806,24.2147,189600.0
2013-09-19 15:40:00,28.39,28.42,28.36,28.38,294400.0,24.2062,24.2318,24.1806,24.1977,294400.0
2013-09-19 15:50:00,28.38,28.39,28.34,28.36,429600.0,24.1977,24.2062,24.1635,24.1806,429600.0
2013-09-20 09:30:00,28.4,28.41,28.29,28.3,1422400.0,24.2147,24.2232,24.1209,24.1294,1422400.0
2013-09-20 09:40:00,28.3,28.31,28.24,28.29,161000.0,24.1294,24.138,24.0783,24.1209,161000.0
2013-09-20 09:50:00,28.29,28.3,28.25,28.26,160200.0,24.1209,24.1294,24.0868,24.0953,160200.0
2013-09-20 10:00:00,28.26,28.27,28.22,28.23,342200.0,24.0953,24.1039,24.0612,24.0698,342200.0
2013-09-20 10:10:00,28.24,28.24,28.15,28.17,280000.0,24.0783,24.0783,24.0015,24.0186,280000.0
2013-09-20 10:20:00,28.16,28.22,28.12,28.22,143800.0,24.0101,24.0612,23.976,24.0612,143800.0
2013-09-20 10:30:00,28.23,28.29,28.22,28.27,101600.0,24.0698,24.1209,24.0612,24.1039,101600.0
2013-09-20 10:40:00,28.28,28.34,28.28,28.33,123800.0,24.1124,24.1635,24.1124,24.155,123800.0
2013-09-20 10:50:00,28.33,28.34,28.3,28.33,69400.0,24.155,24.1635,24.1294,24.155,69400.0
2013-09-20 11:00:00,28.33,28.35,28.32,28.34,96200.0,24.155,24.1721,24.1465,24.1635,96200.0
2013-09-20 11:10:00,28.34,28.34,28.29,28.3,71600.0,24.1635,24.1635,24.1209,24.1294,71600.0
2013-09-20 11:20:00,28.3,28.31,28.27,28.3,132000.0,24.1294,24.138,24.1039,24.1294,132000.0
2013-09-20 11:30:00,28.3,28.34,28.3,28.31,97800.0,24.1294,24.1635,24.1294,24.138,97800.0
2013-09-20 11:40:00,28.31,28.31,28.25,28.27,103400.0,24.138,24.138,24.0868,24.1039,103400.0
2013-09-20 11:50:00,28.27,28.32,28.25,28.25,116600.0,24.1039,24.1465,24.0868,24.0868,116600.0
2013-09-20 12:00:00,28.25,28.28,28.23,28.28,67800.0,24.0868,24.1124,24.0698,24.1124,67800.0
2013-09-20 12:10:00,28.28,28.3,28.27,28.29,60000.0,24.1124,24.1294,24.1039,24.1209,60000.0
2013-09-20 12:20:00,28.29,28.3,28.27,28.28,129600.0,24.1209,24.1294,24.1039,24.1124,129600.0
2013-09-20 12:30:00,28.28,28.31,28.27,28.3,65600.0,24.1124,24.138,24.1039,24.1294,65600.0
2013-09-20 12:40:00,28.3,28.33,28.29,28.31,122800.0,24.1294,24.155,24.1209,24.138,122800.0
2013-09-20 12:50:00,28.31,28.33,28.31,28.33,90600.0,24.138,24.155,24.138,24.155,90600.0
2013-09-20 13:00:00,28.32,28.33,28.29,28.29,39400.0,24.1465,24.155,24.1209,24.1209,39400.0
2013-09-20 13:10:00,28.29,28.3,28.24,28.24,70200.0,24.1209,24.1294,24.0783,24.0783,70200.0
2013-09-20 13:20:00,28.25,28.28,28.25,28.28,90200.0,24.0868,24.1124,24.0868,24.1124,90200.0
2013-09-20 13:30:00,28.28,28.3,28.27,28.28,83200.0,24.1124,24.1294,24.1039,24.1124,83200.0
2013-09-20 13:40:00,28.27,28.28,28.26,28.27,64800.0,24.1039,24.1124,24.0953,24.1039,64800.0
2013-09-20 13:50:00,28.27,28.28,28.24,28.24,98800.0,24.1039,24.1124,24.0783,24.0783,98800.0
2013-09-20 14:00:00,28.24,28.24,28.19,28.21,147200.0,24.0783,24.0783,24.0357,24.0527,147200.0
2013-09-20 14:10:00,28.22,28.22,28.16,28.16,105400.0,24.0612,24.0612,24.0101,24.0101,105400.0
2013-09-20 14:20:00,28.16,28.22,28.15,28.22,104400.0,24.0101,24.0612,24.0015,24.0612,104400.0
2013-09-20 14:30:00,28.22,28.25,28.21,28.25,109000.0,24.0612,24.0868,24.0527,24.0868,109000.0
2013-09-20 14:40:00,28.25,28.29,28.24,28.29,114000.0,24.0868,24.1209,24.0783,24.1209,114000.0
2013-09-20 14:50:00,28.3,28.33,28.29,28.32,157200.0,24.1294,24.155,24.1209,24.1465,157200.0
2013-09-20 15:00:00,28.33,28.34,28.32,28.32,155600.0,24.155,24.1635,24.1465,24.1465,155600.0
2013-09-20 15:10:00,28.32,28.33,28.29,28.33,177600.0,24.1465,24.155,24.1209,24.155,177600.0
2013-09-20 15:20:00,28.32,28.33,28.28,28.28,143200.0,24.1465,24.155,24.1124,24.1124,143200.0
2013-09-20 15:30:00,28.28,28.3,28.25,28.28,219600.0,24.1124,24.1294,24.0868,24.1124,219600.0
2013-09-20 15:40:00,28.29,28.31,28.27,28.28,233400.0,24.1209,24.138,24.1039,24.1124,233400.0
2013-09-20 15:50:00,28.28,28.32,28.28,28.3,491200.0,24.1124,24.1465,24.1124,24.1294,491200.0
2013-09-23 09:30:00,28.16,28.17,28.0,28.02,375000.0,24.0101,24.0186,23.8737,23.8907,375000.0
2013-09-23 09:40:00,28.01,28.1,28.0,28.06,189800.0,23.8822,23.9589,23.8737,23.9248,189800.0
2013-09-23 09:50:00,28.06,28.1,28.0,28.05,119400.0,23.9248,23.9589,23.8737,23.9163,119400.0
2013-09-23 10:00:00,28.05,28.06,27.98,28.02,122800.0,23.9163,23.9248,23.8566,23.8907,122800.0
2013-09-23 10:10:00,28.02,28.08,28.01,28.08,130800.0,23.8907,23.9419,23.8822,23.9419,130800.0
2013-09-23 10:20:00,28.08,28.1,28.04,28.04,93000.0,23.9419,23.9589,23.9078,23.9078,93000.0
2013-09-23 10:30:00,28.05,28.09,28.04,28.08,108400.0,23.9163,23.9504,23.9078,23.9419,108400.0
2013-09-23 10:40:00,28.09,28.11,28.06,28.09,73800.0,23.9504,23.9674,23.9248,23.9504,73800.0
2013-09-23 10:50:00,28.1,28.1,28.0,28.01,139000.0,23.9589,23.9589,23.8737,23.8822,139000.0
2013-09-23 11:00:00,28.0,28.0,27.93,27.93,127000.0,23.8737,23.8737,23.814,23.814,127000.0
2013-09-23 11:10:00,27.93,27.95,27.91,27.93,165800.0,23.814,23.831,23.7969,23.814,165800.0
2013-09-23 11:20:00,27.94,27.96,27.92,27.96,115000.0,23.8225,23.8395,23.8054,23.8395,115000.0
2013-09-23 11:30:00,27.96,27.98,27.95,27.97,104400.0,23.8395,23.8566,23.831,23.8481,104400.0
2013-09-23 11:40:00,27.97,27.98,27.95,27.96,68800.0,23.8481,23.8566,23.831,23.8395,68800.0
2013-09-23 11:50:00,27.96,27.98,27.93,27.96,97400.0,23.8395,23.8566,23.814,23.8395,97400.0
2013-09-23 12:00:00,27.96,28.0,27.96,28.0,90200.0,23.8395,23.8737,23.8395,23.8737,90200.0
2013-09-23 12:10:00,28.0,28.01,27.98,27.99,72600.0,23.8737,23.8822,23.8566,23.8651,72600.0
2013-09-23 12:20:00,27.99,28.01,27.99,28.0,48200.0,23.8651,23.8822,23.8651,23.8737,48200.0
2013-09-23 12:30:00,28.0,28.06,28.0,28.06,48000.0,23.8737,23.9248,23.8737,23.9248,48000.0
2013-09-23 12:40:00,28.06,28.07,28.05,28.07,82800.0,23.9248,23.9333,23.9163,23.9333,82800.0
2013-09-23 12:50:00,28.06,28.07,28.06,28.06,83200.0,23.9248,23.9333,23.9248,23.9248,83200.0
2013-09-23 13:00:00,28.06,28.07,28.05,28.06,51600.0,23.9248,23.9333,23.9163,23.9248,51600.0
2013-09-23 13:10:00,28.06,28.06,28.0,28.03,73800.0,23.9248,23.9248,23.8737,23.8992,73800.0
2013-09-23 13:20:00,28.03,28.04,28.01,28.04,57600.0,23.8992,23.9078,23.8822,23.9078,57600.0
2013-09-23 13:30:00,28.04,28.05,28.03,28.05,73400.0,23.9078,23.9163,23.8992,23.9163,73400.0
2013-09-23 13:40:00,28.05,28.06,28.04,28.04,78800.0,23.9163,23.9248,23.9078,23.9078,78800.0
2013-09-23 13:50:00,28.05,28.08,28.05,28.08,83400.0,23.9163,23.9419,23.9163,23.9419,83400.0
2013-09-23 14:00:00,28.08,28.08,28.06,28.06,105800.0,23.9419,23.9419,23.9248,23.9248,105800.0
2013-09-23 14:10:00,28.06,28.08,28.06,28.06,68800.0,23.9248,23.9419,23.9248,23.9248,68800.0
2013-09-23 14:20:00,28.07,28.07,28.01,28.03,77600.0,23.9333,23.9333,23.8822,23.8992,77600.0
2013-09-23 14:30:00,28.03,28.04,28.01,28.03,106200.0,23.8992,23.9078,23.8822,23.8992,106200.0
2013-09-23 14:40:00,28.03,28.04,28.02,28.03,82000.0,23.8992,23.9078,23.8907,23.8992,82000.0
2013-09-23 14:50:00,28.03,28.08,28.03,28.08,114800.0,23.8992,23.9419,23.8992,23.9419,114800.0
2013-09-23 15:00:00,28.07,28.11,28.07,28.1,146200.0,23.9333,23.9674,23.9333,23.9589,146200.0
2013-09-23 15:10:00,28.1,28.11,28.07,28.09,127000.0,23.9589,23.9674,23.9333,23.9504,127000.0
2013-09-23 15:20:00,28.09,28.1,28.06,28.07,198400.0,23.9504,23.9589,23.9248,23.9333,198400.0
2013-09-23 15:30:00,28.07,28.11,28.06,28.09,168000.0,23.9333,23.9674,23.9248,23.9504,168000.0
2013-09-23 15:40:00,28.09,28.09,28.07,28.09,201200.0,23.9504,23.9504,23.9333,23.9504,201200.0
2013-09-23 15:50:00,28.08,28.1,28.06,28.06,410200.0,23.9419,23.9589,23.9248,23.9248,410200.0
2013-09-24 09:30:00,28.02,28.03,27.84,27.86,291400.0,23.8907,23.8992,23.7372,23.7543,291400.0
2013-09-24 09:40:00,27.85,27.86,27.77,27.77,250200.0,23.7458,23.7543,23.6775,23.6775,250200.0
2013-09-24 09:50:00,27.77,27.82,27.75,27.81,237800.0,23.6775,23.7202,23.6605,23.7117,237800.0
2013-09-24 10:00:00,27.81,27.81,27.75,27.76,210000.0,23.7117,23.7117,23.6605,23.669,210000.0
2013-09-24 10:10:00,27.77,27.79,27.73,27.77,162000.0,23.6775,23.6946,23.6434,23.6775,162000.0
2013-09-24 10:20:00,27.77,27.79,27.76,27.79,219000.0,23.6775,23.6946,23.669,23.6946,219000.0
2013-09-24 10:30:00,27.8,27.83,27.78,27.8,232800.0,23.7031,23.7287,23.6861,23.7031,232800.0
2013-09-24 10:40:00,27.8,27.88,27.8,27.87,182200.0,23.7031,23.7713,23.7031,23.7628,182200.0
2013-09-24 10:50:00,27.88,27.91,27.87,27.89,138400.0,23.7713,23.7969,23.7628,23.7799,138400.0
2013-09-24 11:00:00,27.89,27.92,27.89,27.91,164000.0,23.7799,23.8054,23.7799,23.7969,164000.0
2013-09-24 11:10:00,27.91,27.93,27.9,27.92,296200.0,23.7969,23.814,23.7884,23.8054,296200.0
2013-09-24 11:20:00,27.92,27.92,27.89,27.89,363000.0,23.8054,23.8054,23.7799,23.7799,363000.0
2013-09-24 11:30:00,27.89,27.92,27.89,27.91,139200.0,23.7799,23.8054,23.7799,23.7969,139200.0
2013-09-24 11:40:00,27.91,27.91,27.9,27.9,108400.0,23.7969,23.7969,23.7884,23.7884,108400.0
2013-09-24 11:50:00,27.9,27.91,27.89,27.89,280000.0,23.7884,23.7969,23.7799,23.7799,280000.0
2013-09-24 12:00:00,27.89,27.89,27.87,27.88,326000.0,23.7799,23.7799,23.7628,23.7713,326000.0
2013-09-24 12:10:00,27.88,27.9,27.88,27.89,227000.0,23.7713,23.7884,23.7713,23.7799,227000.0
2013-09-24 12:20:00,27.89,27.89,27.86,27.87,169400.0,23.7799,23.7799,23.7543,23.7628,169400.0
2013-09-24 12:30:00,27.88,27.89,27.86,27.88,175600.0,23.7713,23.7799,23.7543,23.7713,175600.0
2013-09-24 12:40:00,27.88,27.89,27.88,27.89,151200.0,23.7713,23.7799,23.7713,23.7799,151200.0
2013-09-24 12:50:00,27.89,27.89,27.86,27.88,286600.0,23.7799,23.7799,23.7543,23.7713,286600.0
2013-09-24 13:00:00,27.88,27.89,27.87,27.88,148800.0,23.7713,23.7799,23.7628,23.7713,148800.0
2013-09-24 13:10:00,27.89,27.89,27.85,27.85,183200.0,23.7799,23.7799,23.7458,23.7458,183200.0
2013-09-24 13:20:00,27.85,27.85,27.82,27.83,207800.0,23.7458,23.7458,23.7202,23.7287,207800.0
2013-09-24 13:30:00,27.83,27.83,27.82,27.82,257400.0,23.7287,23.7287,23.7202,23.7202,257400.0
2013-09-24 13:40:00,27.82,27.83,27.81,27.81,203800.0,23.7202,23.7287,23.7117,23.7117,203800.0
2013-09-24 13:50:00,27.81,27.82,27.8,27.81,151000.0,23.7117,23.7202,23.7031,23.7117,151000.0
2013-09-24 14:00:00,27.81,27.82,27.81,27.81,223800.0,23.7117,23.7202,23.7117,23.7117,223800.0
2013-09-24 14:10:00,27.82,27.82,27.81,27.81,139000.0,23.7202,23.7202,23.7117,23.7117,139000.0
2013-09-24 14:20:00,27.81,27.82,27.81,27.81,174000.0,23.7117,23.7202,23.7117,23.7117,174000.0
2013-09-24 14:30:00,27.81,27.82,27.8,27.81,190600.0,23.7117,23.7202,23.7031,23.7117,190600.0
2013-09-24 14:40:00,27.81,27.82,27.81,27.81,93200.0,23.7117,23.7202,23.7117,23.7117,93200.0
2013-09-24 14:50:00,27.82,27.84,27.81,27.81,257000.0,23.7202,23.7372,23.7117,23.7117,257000.0
2013-09-24 15:00:00,27.82,27.85,27.8,27.85,162000.0,23.7202,23.7458,23.7031,23.7458,162000.0
2013-09-24 15:10:00,27.85,27.91,27.84,27.91,169200.0,23.7458,23.7969,23.7372,23.7969,169200.0
2013-09-24 15:20:00,27.9,27.93,27.9,27.92,263000.0,23.7884,23.814,23.7884,23.8054,263000.0
2013-09-24 15:30:00,27.92,27.93,27.9,27.92,301400.0,23.8054,23.814,23.7884,23.8054,301400.0
2013-09-24 15:40:00,27.92,27.98,27.9,27.95,622000.0,23.8054,23.8566,23.7884,23.831,622000.0
2013-09-24 15:50:00,27.95,27.95,27.92,27.94,846600.0,23.831,23.831,23.8054,23.8225,846600.0
2013-09-25 09:30:00,28.03,28.11,27.93,27.99,207400.0,23.8992,23.9674,23.814,23.8651,207400.0
2013-09-25 09:40:00,27.98,27.99,27.85,27.91,93200.0,23.8566,23.8651,23.7458,23.7969,93200.0
2013-09-25 09:50:00,27.92,27.95,27.85,27.85,139400.0,23.8054,23.831,23.7458,23.7458,139400.0
2013-09-25 10:00:00,27.85,27.92,27.81,27.83,175200.0,23.7458,23.8054,23.7117,23.7287,175200.0
2013-09-25 10:10:00,27.83,27.85,27.79,27.79,217400.0,23.7287,23.7458,23.6946,23.6946,217400.0
2013-09-25 10:20:00,27.79,27.85,27.76,27.85,221400.0,23.6946,23.7458,23.669,23.7458,221400.0
2013-09-25 10:30:00,27.85,27.89,27.81,27.86,138000.0,23.7458,23.7799,23.7117,23.7543,138000.0
2013-09-25 10:40:00,27.85,27.86,27.79,27.8,269200.0,23.7458,23.7543,23.6946,23.7031,269200.0
2013-09-25 10:50:00,27.8,27.83,27.8,27.81,241400.0,23.7031,23.7287,23.7031,23.7117,241400.0
2013-09-25 11:00:00,27.81,27.82,27.79,27.82,135400.0,23.7117,23.7202,23.6946,23.7202,135400.0
2013-09-25 11:10:00,27.82,27.89,27.81,27.89,131400.0,23.7202,23.7799,23.7117,23.7799,131400.0
2013-09-25 11:20:00,27.89,27.92,27.88,27.9,136400.0,23.7799,23.8054,23.7713,23.7884,136400.0
2013-09-25 11:30:00,27.9,27.93,27.88,27.93,118800.0,23.7884,23.814,23.7713,23.814,118800.0
2013-09-25 11:40:00,27.93,27.95,27.92,27.92,68200.0,23.814,23.831,23.8054,23.8054,68200.0
2013-09-25 11:50:00,27.93,27.98,27.93,27.96,78400.0,23.814,23.8566,23.814,23.8395,78400.0
2013-09-25 12:00:00,27.96,27.97,27.96,27.96,117400.0,23.8395,23.8481,23.8395,23.8395,117400.0
2013-09-25 12:10:00,27.96,27.98,27.96,27.97,81600.0,23.8395,23.8566,23.8395,23.8481,81600.0
2013-09-25 12:20:00,27.97,27.97,27.92,27.95,108800.0,23.8481,23.8481,23.8054,23.831,108800.0
2013-09-25 12:30:00,27.95,27.95,27.92,27.93,51800.0,23.831,23.831,23.8054,23.814,51800.0
2013-09-25 12:40:00,27.94,27.97,27.93,27.97,56200.0,23.8225,23.8481,23.814,23.8481,56200.0
2013-09-25 12:50:00,27.97,27.97,27.93,27.96,89400.0,23.8481,23.8481,23.814,23.8395,89400.0
2013-09-25 13:00:00,27.96,27.97,27.95,27.95,87000.0,23.8395,23.8481,23.831,23.831,87000.0
2013-09-25 13:10:00,27.95,27.96,27.92,27.92,80800.0,23.831,23.8395,23.8054,23.8054,80800.0
2013-09-25 13:20:00,27.92,27.92,27.88,27.88,55200.0,23.8054,23.8054,23.7713,23.7713,55200.0
2013-09-25 13:30:00,27.88,27.88,27.73,27.75,301400.0,23.7713,23.7713,23.6434,23.6605,301400.0
2013-09-25 13:40:00,27.76,27.8,27.75,27.77,141200.0,23.669,23.7031,23.6605,23.6775,141200.0
2013-09-25 13:50:00,27.77,27.86,27.74,27.85,112800.0,23.6775,23.7543,23.652,23.7458,112800.0
2013-09-25 14:00:00,27.85,27.86,27.79,27.79,123200.0,23.7458,23.7543,23.6946,23.6946,123200.0
2013-09-25 14:10:00,27.8,27.9,27.8,27.86,89800.0,23.7031,23.7884,23.7031,23.7543,89800.0
2013-09-25 14:20:00,27.86,27.89,27.85,27.86,106400.0,23.7543,23.7799,23.7458,23.7543,106400.0
2013-09-25 14:30:00,27.86,27.87,27.84,27.86,100800.0,23.7543,23.7628,23.7372,23.7543,100800.0
2013-09-25 14:40:00,27.86,27.89,27.86,27.88,95400.0,23.7543,23.7799,23.7543,23.7713,95400.0
2013-09-25 14:50:00,27.89,27.91,27.88,27.88,119600.0,23.7799,23.7969,23.7713,23.7713,119600.0
2013-09-25 15:00:00,27.89,27.9,27.87,27.9,97000.0,23.7799,23.7884,23.7628,23.7884,97000.0
2013-09-25 15:10:00,27.9,27.93,27.9,27.91,129000.0,23.7884,23.814,23.7884,23.7969,129000.0
2013-09-25 15:20:00,27.91,27.91,27.85,27.85,148400.0,23.7969,23.7969,23.7458,23.7458,148400.0
2013-09-25 15:30:00,27.85,27.86,27.84,27.85,137800.0,23.7458,23.7543,23.7372,23.7458,137800.0
2013-09-25 15:40:00,27.85,27.89,27.85,27.86,187600.0,23.7458,23.7799,23.7458,23.7543,187600.0
2013-09-25 15:50:00,27.86,27.86,27.81,27.81,385800.0,23.7543,23.7543,23.7117,23.7117,385800.0
2013-09-26 09:30:00,27.88,28.17,27.85,28.14,235000.0,23.7713,24.0186,23.7458,23.993,235000.0
2013-09-26 09:40:00,28.14,28.24,28.14,28.22,162000.0,23.993,24.0783,23.993,24.0612,162000.0
2013-09-26 09:50:00,28.22,28.22,28.14,28.17,130200.0,24.0612,24.0612,23.993,24.0186,130200.0
2013-09-26 10:00:00,28.17,28.23,28.15,28.2,130600.0,24.0186,24.0698,24.0015,24.0442,130600.0
2013-09-26 10:10:00,28.2,28.21,28.16,28.16,146000.0,24.0442,24.0527,24.0101,24.0101,146000.0
2013-09-26 10:20:00,28.16,28.18,28.11,28.16,190800.0,24.0101,24.0271,23.9674,24.0101,190800.0
2013-09-26 10:30:00,28.16,28.19,28.15,28.18,138400.0,24.0101,24.0357,24.0015,24.0271,138400.0
2013-09-26 10:40:00,28.18,28.23,28.15,28.16,253000.0,24.0271,24.0698,24.0015,24.0101,253000.0
2013-09-26 10:50:00,28.16,28.17,28.13,28.16,148400.0,24.0101,24.0186,23.9845,24.0101,148400.0
2013-09-26 11:00:00,28.16,28.16,28.04,28.07,136400.0,24.0101,24.0101,23.9078,23.9333,136400.0
2013-09-26 11:10:00,28.07,28.13,28.06,28.1,136200.0,23.9333,23.9845,23.9248,23.9589,136200.0
2013-09-26 11:20:00,28.09,28.11,28.06,28.1,60200.0,23.9504,23.9674,23.9248,23.9589,60200.0
2013-09-26 11:30:00,28.1,28.11,28.08,28.1,69200.0,23.9589,23.9674,23.9419,23.9589,69200.0
2013-09-26 11:40:00,28.1,28.16,28.09,28.15,97800.0,23.9589,24.0101,23.9504,24.0015,97800.0
2013-09-26 11:50:00,28.15,28.18,28.15,28.15,82200.0,24.0015,24.0271,24.0015,24.0015,82200.0
2013-09-26 12:00:00,28.16,28.17,28.14,28.14,58000.0,24.0101,24.0186,23.993,23.993,58000.0
2013-09-26 12:10:00,28.14,28.17,28.13,28.14,87400.0,23.993,24.0186,23.9845,23.993,87400.0
2013-09-26 12:20:00,28.14,28.17,28.14,28.16,72200.0,23.993,24.0186,23.993,24.0101,72200.0
2013-09-26 12:30:00,28.16,28.21,28.16,28.19,71000.0,24.0101,24.0527,24.0101,24.0357,71000.0
2013-09-26 12:40:00,28.18,28.22,28.18,28.2,176800.0,24.0271,24.0612,24.0271,24.0442,176800.0
2013-09-26 12:50:00,28.19,28.2,28.17,28.17,53200.0,24.0357,24.0442,24.0186,24.0186,53200.0
2013-09-26 13:00:00,28.17,28.2,28.16,28.2,51200.0,24.0186,24.0442,24.0101,24.0442,51200.0
2013-09-26 13:10:00,28.2,28.21,28.16,28.18,91000.0,24.0442,24.0527,24.0101,24.0271,91000.0
2013-09-26 13:20:00,28.18,28.19,28.18,28.18,35200.0,24.0271,24.0357,24.0271,24.0271,35200.0
2013-09-26 13:30:00,28.18,28.18,28.14,28.14,105400.0,24.0271,24.0271,23.993,23.993,105400.0
2013-09-26 13:40:00,28.14,28.18,28.14,28.18,148400.0,23.993,24.0271,23.993,24.0271,148400.0
2013-09-26 13:50:00,28.18,28.2,28.17,28.18,83800.0,24.0271,24.0442,24.0186,24.0271,83800.0
2013-09-26 14:00:00,28.17,28.18,28.12,28.15,100800.0,24.0186,24.0271,23.976,24.0015,100800.0
2013-09-26 14:10:00,28.15,28.16,28.13,28.15,92000.0,24.0015,24.0101,23.9845,24.0015,92000.0
2013-09-26 14:20:00,28.16,28.2,28.13,28.19,126200.0,24.0101,24.0442,23.9845,24.0357,126200.0
2013-09-26 14:30:00,28.19,28.2,28.16,28.2,111200.0,24.0357,24.0442,24.0101,24.0442,111200.0
2013-09-26 14:40:00,28.19,28.2,28.17,28.18,104000.0,24.0357,24.0442,24.0186,24.0271,104000.0
2013-09-26 14:50:00,28.17,28.2,28.17,28.19,70800.0,24.0186,24.0442,24.0186,24.0357,70800.0
2013-09-26 15:00:00,28.19,28.23,28.18,28.23,267600.0,24.0357,24.0698,24.0271,24.0698,267600.0
2013-09-26 15:10:00,28.22,28.22,28.19,28.21,164600.0,24.0612,24.0612,24.0357,24.0527,164600.0
2013-09-26 15:20:00,28.2,28.22,28.18,28.2,154000.0,24.0442,24.0612,24.0271,24.0442,154000.0
2013-09-26 15:30:00,28.2,28.24,28.19,28.23,167600.0,24.0442,24.0783,24.0357,24.0698,167600.0
2013-09-26 15:40:00,28.23,28.23,28.2,28.22,220800.0,24.0698,24.0698,24.0442,24.0612,220800.0
2013-09-26 15:50:00,28.22,28.25,28.19,28.24,608400.0,24.0612,24.0868,24.0357,24.0783,608400.0
2013-09-27 09:30:00,28.23,28.25,28.12,28.19,184400.0,24.0698,24.0868,23.976,24.0357,184400.0
2013-09-27 09:40:00,28.18,28.22,28.1,28.14,128800.0,24.0271,24.0612,23.9589,23.993,128800.0
2013-09-27 09:50:00,28.14,28.18,28.1,28.17,168800.0,23.993,24.0271,23.9589,24.0186,168800.0
2013-09-27 10:00:00,28.17,28.2,28.13,28.18,267600.0,24.0186,24.0442,23.9845,24.0271,267600.0
2013-09-27 10:10:00,28.18,28.24,28.17,28.2,86200.0,24.0271,24.0783,24.0186,24.0442,86200.0
2013-09-27 10:20:00,28.21,28.21,28.16,28.18,44400.0,24.0527,24.0527,24.0101,24.0271,44400.0
2013-09-27 10:30:00,28.18,28.22,28.17,28.19,74400.0,24.0271,24.0612,24.0186,24.0357,74400.0
2013-09-27 10:40:00,28.2,28.23,28.19,28.2,78800.0,24.0442,24.0698,24.0357,24.0442,78800.0
2013-09-27 10:50:00,28.2,28.24,28.18,28.2,91800.0,24.0442,24.0783,24.0271,24.0442,91800.0
2013-09-27 11:00:00,28.21,28.22,28.16,28.2,124000.0,24.0527,24.0612,24.0101,24.0442,124000.0
2013-09-27 11:10:00,28.2,28.22,28.15,28.16,134000.0,24.0442,24.0612,24.0015,24.0101,134000.0
2013-09-27 11:20:00,28.16,28.22,28.15,28.21,49600.0,24.0101,24.0612,24.0015,24.0527,49600.0
2013-09-27 11:30:00,28.22,28.25,28.2,28.23,72800.0,24.0612,24.0868,24.0442,24.0698,72800.0
2013-09-27 11:40:00,28.23,28.23,28.2,28.2,39400.0,24.0698,24.0698,24.0442,24.0442,39400.0
2013-09-27 11:50:00,28.2,28.25,28.2,28.24,65800.0,24.0442,24.0868,24.0442,24.0783,65800.0
2013-09-27 12:00:00,28.24,28.25,28.23,28.23,38600.0,24.0783,24.0868,24.0698,24.0698,38600.0
2013-09-27 12:10:00,28.24,28.24,28.21,28.22,74400.0,24.0783,24.0783,24.0527,24.0612,74400.0
2013-09-27 12:20:00,28.22,28.22,28.18,28.19,53000.0,24.0612,24.0612,24.0271,24.0357,53000.0
2013-09-27 12:30:00,28.19,28.22,28.18,28.18,76200.0,24.0357,24.0612,24.0271,24.0271,76200.0
2013-09-27 12:40:00,28.18,28.2,28.16,28.18,63800.0,24.0271,24.0442,24.0101,24.0271,63800.0
2013-09-27 12:50:00,28.18,28.18,28.16,28.18,71800.0,24.0271,24.0271,24.0101,24.0271,71800.0
2013-09-27 13:00:00,28.18,28.22,28.18,28.21,31200.0,24.0271,24.0612,24.0271,24.0527,31200.0
2013-09-27 13:10:00,28.21,28.26,28.2,28.24,33600.0,24.0527,24.0953,24.0442,24.0783,33600.0
2013-09-27 13:20:00,28.24,28.24,28.21,28.22,44800.0,24.0783,24.0783,24.0527,24.0612,44800.0
2013-09-27 13:30:00,28.22,28.24,28.2,28.22,62200.0,24.0612,24.0783,24.0442,24.0612,62200.0
2013-09-27 13:40:00,28.23,28.25,28.23,28.23,44600.0,24.0698,24.0868,24.0698,24.0698,44600.0
2013-09-27 13:50:00,28.23,28.25,28.23,28.24,51600.0,24.0698,24.0868,24.0698,24.0783,51600.0
2013-09-27 14:00:00,28.25,28.25,28.21,28.22,81600.0,24.0868,24.0868,24.0527,24.0612,81600.0
2013-09-27 14:10:00,28.22,28.22,28.15,28.16,92600.0,24.0612,24.0612,24.0015,24.0101,92600.0
2013-09-27 14:20:00,28.17,28.2,28.17,28.19,64200.0,24.0186,24.0442,24.0186,24.0357,64200.0
2013-09-27 14:30:00,28.2,28.22,28.17,28.2,67000.0,24.0442,24.0612,24.0186,24.0442,67000.0
2013-09-27 14:40:00,28.2,28.23,28.19,28.23,47000.0,24.0442,24.0698,24.0357,24.0698,47000.0
2013-09-27 14:50:00,28.23,28.24,28.21,28.23,104800.0,24.0698,24.0783,24.0527,24.0698,104800.0
2013-09-27 15:00:00,28.23,28.23,28.19,28.22,63200.0,24.0698,24.0698,24.0357,24.0612,63200.0
2013-09-27 15:10:00,28.22,28.23,28.2,28.21,57200.0,24.0612,24.0698,24.0442,24.0527,57200.0
2013-09-27 15:20:00,28.21,28.24,28.2,28.23,84000.0,24.0527,24.0783,24.0442,24.0698,84000.0
2013-09-27 15:30:00,28.24,28.24,28.21,28.23,75800.0,24.0783,24.0783,24.0527,24.0698,75800.0
2013-09-27 15:40:00,28.23,28.24,28.21,28.23,213400.0,24.0698,24.0783,24.0527,24.0698,213400.0
2013-09-27 15:50:00,28.23,28.26,28.23,28.25,315200.0,24.0698,24.0953,24.0698,24.0868,315200.0
2013-09-30 09:30:00,27.95,28.13,27.93,28.08,247200.0,23.831,23.9845,23.814,23.9419,247200.0
2013-09-30 09:40:00,28.1,28.16,28.01,28.01,92200.0,23.9589,24.0101,23.8822,23.8822,92200.0
2013-09-30 09:50:00,28.02,28.07,28.0,28.05,77000.0,23.8907,23.9333,23.8737,23.9163,77000.0
2013-09-30 10:00:00,28.06,28.11,28.04,28.07,103400.0,23.9248,23.9674,23.9078,23.9333,103400.0
2013-09-30 10:10:00,28.07,28.13,28.04,28.13,70400.0,23.9333,23.9845,23.9078,23.9845,70400.0
2013-09-30 10:20:00,28.13,28.2,28.13,28.2,82000.0,23.9845,24.0442,23.9845,24.0442,82000.0
2013-09-30 10:30:00,28.2,28.21,28.16,28.18,71000.0,24.0442,24.0527,24.0101,24.0271,71000.0
2013-09-30 10:40:00,28.18,28.21,28.16,28.17,72400.0,24.0271,24.0527,24.0101,24.0186,72400.0
2013-09-30 10:50:00,28.17,28.19,28.16,28.17,70800.0,24.0186,24.0357,24.0101,24.0186,70800.0
2013-09-30 11:00:00,28.18,28.19,28.15,28.17,99400.0,24.0271,24.0357,24.0015,24.0186,99400.0
2013-09-30 11:10:00,28.17,28.18,28.14,28.16,101400.0,24.0186,24.0271,23.993,24.0101,101400.0
2013-09-30 11:20:00,28.16,28.2,28.15,28.2,74000.0,24.0101,24.0442,24.0015,24.0442,74000.0
2013-09-30 11:30:00,28.2,28.22,28.18,28.2,75000.0,24.0442,24.0612,24.0271,24.0442,75000.0
2013-09-30 11:40:00,28.2,28.21,28.18,28.18,55800.0,24.0442,24.0527,24.0271,24.0271,55800.0
2013-09-30 11:50:00,28.18,28.22,28.16,28.2,74000.0,24.0271,24.0612,24.0101,24.0442,74000.0
2013-09-30 12:00:00,28.21,28.21,28.17,28.18,84600.0,24.0527,24.0527,24.0186,24.0271,84600.0
2013-09-30 12:10:00,28.18,28.19,28.14,28.16,49600.0,24.0271,24.0357,23.993,24.0101,49600.0
2013-09-30 12:20:00,28.15,28.17,28.15,28.15,166800.0,24.0015,24.0186,24.0015,24.0015,166800.0
2013-09-30 12:30:00,28.16,28.17,28.15,28.15,48600.0,24.0101,24.0186,24.0015,24.0015,48600.0
2013-09-30 12:40:00,28.15,28.23,28.15,28.22,171400.0,24.0015,24.0698,24.0015,24.0612,171400.0
2013-09-30 12:50:00,28.22,28.22,28.2,28.21,54200.0,24.0612,24.0612,24.0442,24.0527,54200.0
2013-09-30 13:00:00,28.21,28.27,28.21,28.25,59200.0,24.0527,24.1039,24.0527,24.0868,59200.0
2013-09-30 13:10:00,28.25,28.29,28.24,28.29,70600.0,24.0868,24.1209,24.0783,24.1209,70600.0
2013-09-30 13:20:00,28.29,28.29,28.23,28.25,61400.0,24.1209,24.1209,24.0698,24.0868,61400.0
2013-09-30 13:30:00,28.25,28.27,28.2,28.21,71000.0,24.0868,24.1039,24.0442,24.0527,71000.0
2013-09-30 13:40:00,28.21,28.24,28.19,28.21,51800.0,24.0527,24.0783,24.0357,24.0527,51800.0
2013-09-30 13:50:00,28.21,28.22,28.14,28.17,58600.0,24.0527,24.0612,23.993,24.0186,58600.0
2013-09-30 14:00:00,28.18,28.19,28.15,28.19,50800.0,24.0271,24.0357,24.0015,24.0357,50800.0
2013-09-30 14:10:00,28.19,28.2,28.17,28.17,59200.0,24.0357,24.0442,24.0186,24.0186,59200.0
2013-09-30 14:20:00,28.17,28.2,28.16,28.18,73600.0,24.0186,24.0442,24.0101,24.0271,73600.0
2013-09-30 14:30:00,28.18,28.22,28.18,28.2,80000.0,24.0271,24.0612,24.0271,24.0442,80000.0
2013-09-30 14:40:00,28.2,28.24,28.18,28.24,104600.0,24.0442,24.0783,24.0271,24.0783,104600.0
2013-09-30 14:50:00,28.24,28.27,28.24,28.24,134400.0,24.0783,24.1039,24.0783,24.0783,134400.0
2013-09-30 15:00:00,28.23,28.23,28.18,28.18,94400.0,24.0698,24.0698,24.0271,24.0271,94400.0
2013-09-30 15:10:00,28.18,28.18,28.11,28.14,123800.0,24.0271,24.0271,23.9674,23.993,123800.0
2013-09-30 15:20:00,28.14,28.16,28.12,28.15,188600.0,23.993,24.0101,23.976,24.0015,188600.0
2013-09-30 15:30:00,28.15,28.18,28.11,28.15,244800.0,24.0015,24.0271,23.9674,24.0015,244800.0
2013-09-30 15:40:00,28.15,28.18,28.14,28.17,222000.0,24.0015,24.0271,23.993,24.0186,222000.0
2013-09-30 15:50:00,28.17,28.22,28.15,28.2,776400.0,24.0186,24.0612,24.0015,24.0442,776400.0
2013-10-01 09:30:00,28.23,28.39,28.2,28.3,157600.0,24.0698,24.2062,24.0442,24.1294,157600.0
2013-10-01 09:40:00,28.32,28.35,28.27,28.28,130200.0,24.1465,24.1721,24.1039,24.1124,130200.0
2013-10-01 09:50:00,28.28,28.3,28.24,28.27,118800.0,24.1124,24.1294,24.0783,24.1039,118800.0
2013-10-01 10:00:00,28.29,28.38,28.27,28.37,150000.0,24.1209,24.1977,24.1039,24.1891,150000.0
2013-10-01 10:10:00,28.38,28.39,28.33,28.39,91600.0,24.1977,24.2062,24.155,24.2062,91600.0
2013-10-01 10:20:00,28.39,28.45,28.38,28.39,94200.0,24.2062,24.2573,24.1977,24.2062,94200.0
2013-10-01 10:30:00,28.39,28.45,28.39,28.45,72400.0,24.2062,24.2573,24.2062,24.2573,72400.0
2013-10-01 10:40:00,28.45,28.45,28.42,28.43,112200.0,24.2573,24.2573,24.2318,24.2403,112200.0
2013-10-01 10:50:00,28.43,28.45,28.41,28.41,91000.0,24.2403,24.2573,24.2232,24.2232,91000.0
2013-10-01 11:00:00,28.42,28.43,28.38,28.4,68000.0,24.2318,24.2403,24.1977,24.2147,68000.0
2013-10-01 11:10:00,28.41,28.42,28.39,28.4,56600.0,24.2232,24.2318,24.2062,24.2147,56600.0
2013-10-01 11:20:00,28.4,28.42,28.4,28.4,70800.0,24.2147,24.2318,24.2147,24.2147,70800.0
2013-10-01 11:30:00,28.4,28.45,28.4,28.42,95000.0,24.2147,24.2573,24.2147,24.2318,95000.0
2013-10-01 11:40:00,28.42,28.44,28.42,28.43,47800.0,24.2318,24.2488,24.2318,24.2403,47800.0
2013-10-01 11:50:00,28.43,28.45,28.4,28.42,43800.0,24.2403,24.2573,24.2147,24.2318,43800.0
2013-10-01 12:00:00,28.42,28.42,28.38,28.4,59800.0,24.2318,24.2318,24.1977,24.2147,59800.0
2013-10-01 12:10:00,28.4,28.43,28.39,28.41,107200.0,24.2147,24.2403,24.2062,24.2232,107200.0
2013-10-01 12:20:00,28.41,28.44,28.39,28.43,56200.0,24.2232,24.2488,24.2062,24.2403,56200.0
2013-10-01 12:30:00,28.42,28.43,28.39,28.4,60800.0,24.2318,24.2403,24.2062,24.2147,60800.0
2013-10-01 12:40:00,28.4,28.42,28.39,28.4,36200.0,24.2147,24.2318,24.2062,24.2147,36200.0
2013-10-01 12:50:00,28.4,28.41,28.36,28.36,47200.0,24.2147,24.2232,24.1806,24.1806,47200.0
2013-10-01 13:00:00,28.36,28.37,28.35,28.36,28000.0,24.1806,24.1891,24.1721,24.1806,28000.0
2013-10-01 13:10:00,28.36,28.4,28.34,28.4,62400.0,24.1806,24.2147,24.1635,24.2147,62400.0
2013-10-01 13:20:00,28.39,28.39,28.36,28.39,31800.0,24.2062,24.2062,24.1806,24.2062,31800.0
2013-10-01 13:30:00,28.39,28.39,28.35,28.37,51400.0,24.2062,24.2062,24.1721,24.1891,51400.0
2013-10-01 13:40:00,28.37,28.39,28.36,28.36,55600.0,24.1891,24.2062,24.1806,24.1806,55600.0
2013-10-01 13:50:00,28.36,28.4,28.36,28.38,53000.0,24.1806,24.2147,24.1806,24.1977,53000.0
2013-10-01 14:00:00,28.37,28.39,28.36,28.36,60000.0,24.1891,24.2062,24.1806,24.1806,60000.0
2013-10-01 14:10:00,28.36,28.36,28.33,28.35,35200.0,24.1806,24.1806,24.155,24.1721,35200.0
2013-10-01 14:20:00,28.35,28.35,28.3,28.32,104200.0,24.1721,24.1721,24.1294,24.1465,104200.0
2013-10-01 14:30:00,28.31,28.33,28.31,28.33,84800.0,24.138,24.155,24.138,24.155,84800.0
2013-10-01 14:40:00,28.33,28.35,28.33,28.34,40600.0,24.155,24.1721,24.155,24.1635,40600.0
2013-10-01 14:50:00,28.34,28.38,28.33,28.37,79000.0,24.1635,24.1977,24.155,24.1891,79000.0
2013-10-01 15:00:00,28.36,28.36,28.32,28.34,67200.0,24.1806,24.1806,24.1465,24.1635,67200.0
2013-10-01 15:10:00,28.34,28.35,28.33,28.35,66600.0,24.1635,24.1721,24.155,24.1721,66600.0
2013-10-01 15:20:00,28.35,28.35,28.32,28.33,79000.0,24.1721,24.1721,24.1465,24.155,79000.0
2013-10-01 15:30:00,28.34,28.36,28.34,28.35,97000.0,24.1635,24.1806,24.1635,24.1721,97000.0
2013-10-01 15:40:00,28.35,28.35,28.31,28.33,179800.0,24.1721,24.1721,24.138,24.155,179800.0
2013-10-01 15:50:00,28.33,28.39,28.32,28.38,307000.0,24.155,24.2062,24.1465,24.1977,307000.0
2013-10-02 09:30:00,28.24,28.29,28.16,28.17,187800.0,24.0783,24.1209,24.0101,24.0186,187800.0
2013-10-02 09:40:00,28.17,28.25,28.17,28.24,106600.0,24.0186,24.0868,24.0186,24.0783,106600.0
2013-10-02 09:50:00,28.24,28.26,28.2,28.22,85200.0,24.0783,24.0953,24.0442,24.0612,85200.0
2013-10-02 10:00:00,28.22,28.25,28.13,28.15,144200.0,24.0612,24.0868,23.9845,24.0015,144200.0
2013-10-02 10:10:00,28.15,28.21,28.14,28.21,112600.0,24.0015,24.0527,23.993,24.0527,112600.0
2013-10-02 10:20:00,28.22,28.29,28.18,28.29,103000.0,24.0612,24.1209,24.0271,24.1209,103000.0
2013-10-02 10:30:00,28.29,28.31,28.26,28.29,69800.0,24.1209,24.138,24.0953,24.1209,69800.0
2013-10-02 10:40:00,28.29,28.3,28.25,28.27,162600.0,24.1209,24.1294,24.0868,24.1039,162600.0
2013-10-02 10:50:00,28.27,28.27,28.22,28.23,159200.0,24.1039,24.1039,24.0612,24.0698,159200.0
2013-10-02 11:00:00,28.24,28.28,28.24,28.25,56600.0,24.0783,24.1124,24.0783,24.0868,56600.0
2013-10-02 11:10:00,28.25,28.3,28.25,28.27,80000.0,24.0868,24.1294,24.0868,24.1039,80000.0
2013-10-02 11:20:00,28.26,28.27,28.23,28.25,56200.0,24.0953,24.1039,24.0698,24.0868,56200.0
2013-10-02 11:30:00,28.25,28.28,28.24,28.24,75600.0,24.0868,24.1124,24.0783,24.0783,75600.0
2013-10-02 11:40:00,28.24,28.25,28.22,28.25,37600.0,24.0783,24.0868,24.0612,24.0868,37600.0
2013-10-02 11:50:00,28.25,28.28,28.25,28.26,55200.0,24.0868,24.1124,24.0868,24.0953,55200.0
2013-10-02 12:00:00,28.26,28.28,28.24,28.28,69000.0,24.0953,24.1124,24.0783,24.1124,69000.0
2013-10-02 12:10:00,28.28,28.29,28.25,28.28,79600.0,24.1124,24.1209,24.0868,24.1124,79600.0
2013-10-02 12:20:00,28.27,28.28,28.25,28.27,42000.0,24.1039,24.1124,24.0868,24.1039,42000.0
2013-10-02 12:30:00,28.27,28.32,28.27,28.32,36000.0,24.1039,24.1465,24.1039,24.1465,36000.0
2013-10-02 12:40:00,28.32,28.35,28.31,28.33,46600.0,24.1465,24.1721,24.138,24.155,46600.0
2013-10-02 12:50:00,28.33,28.35,28.32,28.33,30800.0,24.155,24.1721,24.1465,24.155,30800.0
2013-10-02 13:00:00,28.33,28.37,28.33,28.36,39200.0,24.155,24.1891,24.155,24.1806,39200.0
2013-10-02 13:10:00,28.37,28.4,28.35,28.37,54600.0,24.1891,24.2147,24.1721,24.1891,54600.0
2013-10-02 13:20:00,28.37,28.39,28.36,28.39,80600.0,24.1891,24.2062,24.1806,24.2062,80600.0
2013-10-02 13:30:00,28.39,28.41,28.38,28.4,64800.0,24.2062,24.2232,24.1977,24.2147,64800.0
2013-10-02 13:40:00,28.39,28.43,28.38,28.42,37400.0,24.2062,24.2403,24.1977,24.2318,37400.0
2013-10-02 13:50:00,28.42,28.43,28.37,28.38,62800.0,24.2318,24.2403,24.1891,24.1977,62800.0
2013-10-02 14:00:00,28.38,28.38,28.34,28.36,76600.0,24.1977,24.1977,24.1635,24.1806,76600.0
2013-10-02 14:10:00,28.36,28.36,28.34,28.35,54800.0,24.1806,24.1806,24.1635,24.1721,54800.0
2013-10-02 14:20:00,28.35,28.35,28.33,28.35,47400.0,24.1721,24.1721,24.155,24.1721,47400.0
2013-10-02 14:30:00,28.35,28.36,28.32,28.33,84400.0,24.1721,24.1806,24.1465,24.155,84400.0
2013-10-02 14:40:00,28.33,28.35,28.31,28.33,77200.0,24.155,24.1721,24.138,24.155,77200.0
2013-10-02 14:50:00,28.34,28.34,28.3,28.3,102200.0,24.1635,24.1635,24.1294,24.1294,102200.0
2013-10-02 15:00:00,28.3,28.3,28.28,28.3,83600.0,24.1294,24.1294,24.1124,24.1294,83600.0
2013-10-02 15:10:00,28.3,28.32,28.29,28.3,92800.0,24.1294,24.1465,24.1209,24.1294,92800.0
2013-10-02 15:20:00,28.3,28.3,28.28,28.3,90200.0,24.1294,24.1294,24.1124,24.1294,90200.0
2013-10-02 15:30:00,28.3,28.33,28.3,28.31,117400.0,24.1294,24.155,24.1294,24.138,117400.0
2013-10-02 15:40:00,28.31,28.32,28.26,28.27,164400.0,24.138,24.1465,24.0953,24.1039,164400.0
2013-10-02 15:50:00,28.28,28.35,28.27,28.34,374000.0,24.1124,24.1721,24.1039,24.1635,374000.0
2013-10-03 09:30:00,28.3,28.36,28.18,28.25,100600.0,24.1294,24.1806,24.0271,24.0868,100600.0
2013-10-03 09:40:00,28.23,28.3,28.21,28.23,63600.0,24.0698,24.1294,24.0527,24.0698,63600.0
2013-10-03 09:50:00,28.24,28.25,28.2,28.23,45000.0,24.0783,24.0868,24.0442,24.0698,45000.0
2013-10-03 10:00:00,28.24,28.24,28.13,28.16,65400.0,24.0783,24.0783,23.9845,24.0101,65400.0
2013-10-03 10:10:00,28.15,28.22,28.15,28.2,103000.0,24.0015,24.0612,24.0015,24.0442,103000.0
2013-10-03 10:20:00,28.21,28.21,28.14,28.18,75600.0,24.0527,24.0527,23.993,24.0271,75600.0
2013-10-03 10:30:00,28.17,28.17,28.11,28.15,79600.0,24.0186,24.0186,23.9674,24.0015,79600.0
2013-10-03 10:40:00,28.15,28.16,28.06,28.09,91200.0,24.0015,24.0101,23.9248,23.9504,91200.0
2013-10-03 10:50:00,28.09,28.11,28.06,28.09,73200.0,23.9504,23.9674,23.9248,23.9504,73200.0
2013-10-03 11:00:00,28.09,28.11,28.06,28.08,87600.0,23.9504,23.9674,23.9248,23.9419,87600.0
2013-10-03 11:10:00,28.08,28.09,28.0,28.0,111200.0,23.9419,23.9504,23.8737,23.8737,111200.0
2013-10-03 11:20:00,28.01,28.04,28.0,28.0,120600.0,23.8822,23.9078,23.8737,23.8737,120600.0
2013-10-03 11:30:00,28.0,28.05,27.99,28.05,84000.0,23.8737,23.9163,23.8651,23.9163,84000.0
2013-10-03 11:40:00,28.05,28.05,27.98,27.99,50400.0,23.9163,23.9163,23.8566,23.8651,50400.0
2013-10-03 11:50:00,27.98,28.02,27.92,27.94,71400.0,23.8566,23.8907,23.8054,23.8225,71400.0
2013-10-03 12:00:00,27.94,27.97,27.91,27.97,46200.0,23.8225,23.8481,23.7969,23.8481,46200.0
2013-10-03 12:10:00,27.96,27.99,27.96,27.98,44000.0,23.8395,23.8651,23.8395,23.8566,44000.0
2013-10-03 12:20:00,27.98,27.99,27.93,27.99,55000.0,23.8566,23.8651,23.814,23.8651,55000.0
2013-10-03 12:30:00,28.0,28.03,27.99,28.0,60800.0,23.8737,23.8992,23.8651,23.8737,60800.0
2013-10-03 12:40:00,28.0,28.03,27.97,28.02,59000.0,23.8737,23.8992,23.8481,23.8907,59000.0
2013-10-03 12:50:00,28.02,28.04,28.0,28.03,47000.0,23.8907,23.9078,23.8737,23.8992,47000.0
2013-10-03 13:00:00,28.04,28.07,28.01,28.07,43200.0,23.9078,23.9333,23.8822,23.9333,43200.0
2013-10-03 13:10:00,28.07,28.09,28.05,28.08,81600.0,23.9333,23.9504,23.9163,23.9419,81600.0
2013-10-03 13:20:00,28.08,28.13,28.07,28.11,45200.0,23.9419,23.9845,23.9333,23.9674,45200.0
2013-10-03 13:30:00,28.12,28.16,28.12,28.14,193400.0,23.976,24.0101,23.976,23.993,193400.0
2013-10-03 13:40:00,28.14,28.21,28.14,28.2,390600.0,23.993,24.0527,23.993,24.0442,390600.0
2013-10-03 13:50:00,28.2,28.23,28.16,28.23,115800.0,24.0442,24.0698,24.0101,24.0698,115800.0
2013-10-03 14:00:00,28.23,28.24,28.16,28.17,225600.0,24.0698,24.0783,24.0101,24.0186,225600.0
2013-10-03 14:10:00,28.17,28.21,28.16,28.19,60600.0,24.0186,24.0527,24.0101,24.0357,60600.0
2013-10-03 14:20:00,28.19,28.21,28.11,28.21,92400.0,24.0357,24.0527,23.9674,24.0527,92400.0
2013-10-03 14:30:00,28.21,28.22,28.17,28.2,52200.0,24.0527,24.0612,24.0186,24.0442,52200.0
2013-10-03 14:40:00,28.2,28.21,28.18,28.21,76200.0,24.0442,24.0527,24.0271,24.0527,76200.0
2013-10-03 14:50:00,28.2,28.24,28.18,28.18,57600.0,24.0442,24.0783,24.0271,24.0271,57600.0
2013-10-03 15:00:00,28.18,28.21,28.16,28.19,64200.0,24.0271,24.0527,24.0101,24.0357,64200.0
2013-10-03 15:10:00,28.19,28.2,28.16,28.18,54600.0,24.0357,24.0442,24.0101,24.0271,54600.0
2013-10-03 15:20:00,28.18,28.21,28.17,28.2,93400.0,24.0271,24.0527,24.0186,24.0442,93400.0
2013-10-03 15:30:00,28.19,28.2,28.17,28.2,60000.0,24.0357,24.0442,24.0186,24.0442,60000.0
2013-10-03 15:40:00,28.19,28.19,28.13,28.14,150200.0,24.0357,24.0357,23.9845,23.993,150200.0
2013-10-03 15:50:00,28.14,28.16,28.09,28.09,264400.0,23.993,24.0101,23.9504,23.9504,264400.0
2013-10-04 09:30:00,28.1,28.15,28.02,28.14,102000.0,23.9589,24.0015,23.8907,23.993,102000.0
2013-10-04 09:40:00,28.13,28.16,28.1,28.16,104200.0,23.9845,24.0101,23.9589,24.0101,104200.0
2013-10-04 09:50:00,28.16,28.29,28.16,28.27,141600.0,24.0101,24.1209,24.0101,24.1039,141600.0
2013-10-04 10:00:00,28.28,28.3,28.27,28.29,63200.0,24.1124,24.1294,24.1039,24.1209,63200.0
2013-10-04 10:10:00,28.29,28.33,28.29,28.31,43800.0,24.1209,24.155,24.1209,24.138,43800.0
2013-10-04 10:20:00,28.31,28.33,28.3,28.32,39200.0,24.138,24.155,24.1294,24.1465,39200.0
2013-10-04 10:30:00,28.32,28.34,28.31,28.31,53000.0,24.1465,24.1635,24.138,24.138,53000.0
2013-10-04 10:40:00,28.31,28.33,28.25,28.27,66200.0,24.138,24.155,24.0868,24.1039,66200.0
2013-10-04 10:50:00,28.26,28.27,28.24,28.24,45600.0,24.0953,24.1039,24.0783,24.0783,45600.0
2013-10-04 11:00:00,28.24,28.25,28.17,28.18,61400.0,24.0783,24.0868,24.0186,24.0271,61400.0
2013-10-04 11:10:00,28.18,28.2,28.18,28.2,59800.0,24.0271,24.0442,24.0271,24.0442,59800.0
2013-10-04 11:20:00,28.21,28.24,28.18,28.2,51600.0,24.0527,24.0783,24.0271,24.0442,51600.0
2013-10-04 11:30:00,28.19,28.22,28.18,28.2,33200.0,24.0357,24.0612,24.0271,24.0442,33200.0
2013-10-04 11:40:00,28.2,28.21,28.17,28.21,46600.0,24.0442,24.0527,24.0186,24.0527,46600.0
2013-10-04 11:50:00,28.21,28.25,28.2,28.23,42600.0,24.0527,24.0868,24.0442,24.0698,42600.0
2013-10-04 12:00:00,28.23,28.23,28.21,28.22,31800.0,24.0698,24.0698,24.0527,24.0612,31800.0
2013-10-04 12:10:00,28.22,28.25,28.21,28.25,33400.0,24.0612,24.0868,24.0527,24.0868,33400.0
2013-10-04 12:20:00,28.25,28.27,28.24,28.25,98200.0,24.0868,24.1039,24.0783,24.0868,98200.0
2013-10-04 12:30:00,28.26,28.27,28.25,28.25,63200.0,24.0953,24.1039,24.0868,24.0868,63200.0
2013-10-04 12:40:00,28.25,28.27,28.24,28.24,53000.0,24.0868,24.1039,24.0783,24.0783,53000.0
2013-10-04 12:50:00,28.25,28.26,28.24,28.25,26400.0,24.0868,24.0953,24.0783,24.0868,26400.0
2013-10-04 13:00:00,28.26,28.27,28.24,28.27,33800.0,24.0953,24.1039,24.0783,24.1039,33800.0
2013-10-04 13:10:00,28.27,28.28,28.24,28.25,40000.0,24.1039,24.1124,24.0783,24.0868,40000.0
2013-10-04 13:20:00,28.25,28.27,28.24,28.25,18800.0,24.0868,24.1039,24.0783,24.0868,18800.0
2013-10-04 13:30:00,28.25,28.27,28.24,28.25,51000.0,24.0868,24.1039,24.0783,24.0868,51000.0
2013-10-04 13:40:00,28.25,28.25,28.21,28.22,24000.0,24.0868,24.0868,24.0527,24.0612,24000.0
2013-10-04 13:50:00,28.22,28.24,28.21,28.21,38800.0,24.0612,24.0783,24.0527,24.0527,38800.0
2013-10-04 14:00:00,28.22,28.23,28.21,28.21,37600.0,24.0612,24.0698,24.0527,24.0527,37600.0
2013-10-04 14:10:00,28.21,28.25,28.21,28.25,60000.0,24.0527,24.0868,24.0527,24.0868,60000.0
2013-10-04 14:20:00,28.25,28.25,28.24,28.24,51800.0,24.0868,24.0868,24.0783,24.0783,51800.0
2013-10-04 14:30:00,28.24,28.25,28.23,28.23,76000.0,24.0783,24.0868,24.0698,24.0698,76000.0
2013-10-04 14:40:00,28.23,28.25,28.22,28.25,71400.0,24.0698,24.0868,24.0612,24.0868,71400.0
2013-10-04 14:50:00,28.25,28.26,28.23,28.25,89400.0,24.0868,24.0953,24.0698,24.0868,89400.0
2013-10-04 15:00:00,28.25,28.25,28.24,28.25,62400.0,24.0868,24.0868,24.0783,24.0868,62400.0
2013-10-04 15:10:00,28.25,28.25,28.23,28.24,67400.0,24.0868,24.0868,24.0698,24.0783,67400.0
2013-10-04 15:20:00,28.24,28.24,28.2,28.22,126000.0,24.0783,24.0783,24.0442,24.0612,126000.0
2013-10-04 15:30:00,28.22,28.22,28.18,28.2,91200.0,24.0612,24.0612,24.0271,24.0442,91200.0
2013-10-04 15:40:00,28.2,28.2,28.17,28.2,171400.0,24.0442,24.0442,24.0186,24.0442,171400.0
2013-10-04 15:50:00,28.2,28.2,28.16,28.17,565200.0,24.0442,24.0442,24.0101,24.0186,565200.0
2013-10-07 09:30:00,27.97,28.08,27.93,27.95,162200.0,23.8481,23.9419,23.814,23.831,162200.0
2013-10-07 09:40:00,27.95,27.97,27.88,27.9,151800.0,23.831,23.8481,23.7713,23.7884,151800.0
2013-10-07 09:50:00,27.91,27.93,27.83,27.83,110600.0,23.7969,23.814,23.7287,23.7287,110600.0
2013-10-07 10:00:00,27.82,27.85,27.77,27.85,120000.0,23.7202,23.7458,23.6775,23.7458,120000.0
2013-10-07 10:10:00,27.85,27.92,27.83,27.91,101400.0,23.7458,23.8054,23.7287,23.7969,101400.0
2013-10-07 10:20:00,27.91,27.97,27.9,27.96,80800.0,23.7969,23.8481,23.7884,23.8395,80800.0
2013-10-07 10:30:00,27.96,27.99,27.9,27.92,68600.0,23.8395,23.8651,23.7884,23.8054,68600.0
2013-10-07 10:40:00,27.92,27.95,27.92,27.93,50000.0,23.8054,23.831,23.8054,23.814,50000.0
2013-10-07 10:50:00,27.94,27.97,27.93,27.94,37400.0,23.8225,23.8481,23.814,23.8225,37400.0
2013-10-07 11:00:00,27.95,27.95,27.89,27.92,54000.0,23.831,23.831,23.7799,23.8054,54000.0
2013-10-07 11:10:00,27.92,27.92,27.86,27.89,80400.0,23.8054,23.8054,23.7543,23.7799,80400.0
2013-10-07 11:20:00,27.88,27.9,27.86,27.86,68200.0,23.7713,23.7884,23.7543,23.7543,68200.0
2013-10-07 11:30:00,27.86,27.9,27.86,27.86,133600.0,23.7543,23.7884,23.7543,23.7543,133600.0
2013-10-07 11:40:00,27.86,27.89,27.85,27.88,53200.0,23.7543,23.7799,23.7458,23.7713,53200.0
2013-10-07 11:50:00,27.89,27.91,27.88,27.9,56400.0,23.7799,23.7969,23.7713,23.7884,56400.0
2013-10-07 12:00:00,27.89,27.9,27.87,27.87,59400.0,23.7799,23.7884,23.7628,23.7628,59400.0
2013-10-07 12:10:00,27.87,27.89,27.85,27.88,38400.0,23.7628,23.7799,23.7458,23.7713,38400.0
2013-10-07 12:20:00,27.88,27.88,27.82,27.82,99800.0,23.7713,23.7713,23.7202,23.7202,99800.0
2013-10-07 12:30:00,27.82,27.83,27.8,27.8,68000.0,23.7202,23.7287,23.7031,23.7031,68000.0
2013-10-07 12:40:00,27.81,27.83,27.8,27.82,73200.0,23.7117,23.7287,23.7031,23.7202,73200.0
2013-10-07 12:50:00,27.81,27.85,27.8,27.8,76200.0,23.7117,23.7458,23.7031,23.7031,76200.0
2013-10-07 13:00:00,27.8,27.83,27.8,27.83,62000.0,23.7031,23.7287,23.7031,23.7287,62000.0
2013-10-07 13:10:00,27.83,27.86,27.82,27.82,63400.0,23.7287,23.7543,23.7202,23.7202,63400.0
2013-10-07 13:20:00,27.82,27.84,27.82,27.82,85200.0,23.7202,23.7372,23.7202,23.7202,85200.0
2013-10-07 13:30:00,27.82,27.86,27.82,27.82,80000.0,23.7202,23.7543,23.7202,23.7202,80000.0
2013-10-07 13:40:00,27.82,27.83,27.82,27.83,61000.0,23.7202,23.7287,23.7202,23.7287,61000.0
2013-10-07 13:50:00,27.82,27.86,27.81,27.86,107400.0,23.7202,23.7543,23.7117,23.7543,107400.0
2013-10-07 14:00:00,27.86,27.88,27.83,27.83,57400.0,23.7543,23.7713,23.7287,23.7287,57400.0
2013-10-07 14:10:00,27.83,27.85,27.81,27.83,118400.0,23.7287,23.7458,23.7117,23.7287,118400.0
2013-10-07 14:20:00,27.83,27.84,27.79,27.84,114200.0,23.7287,23.7372,23.6946,23.7372,114200.0
2013-10-07 14:30:00,27.84,27.85,27.82,27.83,88400.0,23.7372,23.7458,23.7202,23.7287,88400.0
2013-10-07 14:40:00,27.82,27.83,27.8,27.8,100200.0,23.7202,23.7287,23.7031,23.7031,100200.0
2013-10-07 14:50:00,27.81,27.84,27.79,27.82,115800.0,23.7117,23.7372,23.6946,23.7202,115800.0
2013-10-07 15:00:00,27.82,27.83,27.8,27.82,127600.0,23.7202,23.7287,23.7031,23.7202,127600.0
2013-10-07 15:10:00,27.82,27.83,27.81,27.83,97800.0,23.7202,23.7287,23.7117,23.7287,97800.0
2013-10-07 15:20:00,27.83,27.83,27.77,27.78,275400.0,23.7287,23.7287,23.6775,23.6861,275400.0
2013-10-07 15:30:00,27.78,27.79,27.75,27.76,160200.0,23.6861,23.6946,23.6605,23.669,160200.0
2013-10-07 15:40:00,27.77,27.77,27.7,27.73,304600.0,23.6775,23.6775,23.6179,23.6434,304600.0
2013-10-07 15:50:00,27.72,27.73,27.68,27.68,565000.0,23.6349,23.6434,23.6008,23.6008,565000.0
2013-10-08 09:30:00,27.72,27.79,27.64,27.66,129400.0,23.6349,23.6946,23.5667,23.5838,129400.0
2013-10-08 09:40:00,27.66,27.73,27.63,27.72,92200.0,23.5838,23.6434,23.5582,23.6349,92200.0
2013-10-08 09:50:00,27.72,27.78,27.67,27.72,88800.0,23.6349,23.6861,23.5923,23.6349,88800.0
2013-10-08 10:00:00,27.73,27.75,27.67,27.68,116800.0,23.6434,23.6605,23.5923,23.6008,116800.0
2013-10-08 10:10:00,27.67,27.7,27.65,27.68,83400.0,23.5923,23.6179,23.5752,23.6008,83400.0
2013-10-08 10:20:00,27.68,27.7,27.65,27.68,72000.0,23.6008,23.6179,23.5752,23.6008,72000.0
2013-10-08 10:30:00,27.68,27.68,27.61,27.65,69200.0,23.6008,23.6008,23.5411,23.5752,69200.0
2013-10-08 10:40:00,27.65,27.67,27.56,27.56,78600.0,23.5752,23.5923,23.4985,23.4985,78600.0
2013-10-08 10:50:00,27.56,27.56,27.49,27.55,129800.0,23.4985,23.4985,23.4388,23.49,129800.0
2013-10-08 11:00:00,27.54,27.54,27.45,27.52,87200.0,23.4814,23.4814,23.4047,23.4644,87200.0
2013-10-08 11:10:00,27.52,27.55,27.49,27.51,52000.0,23.4644,23.49,23.4388,23.4559,52000.0
2013-10-08 11:20:00,27.52,27.54,27.5,27.52,46400.0,23.4644,23.4814,23.4473,23.4644,46400.0
2013-10-08 11:30:00,27.52,27.52,27.44,27.44,71400.0,23.4644,23.4644,23.3962,23.3962,71400.0
2013-10-08 11:40:00,27.44,27.47,27.4,27.42,101800.0,23.3962,23.4218,23.3621,23.3791,101800.0
2013-10-08 11:50:00,27.42,27.49,27.42,27.48,59000.0,23.3791,23.4388,23.3791,23.4303,59000.0
2013-10-08 12:00:00,27.48,27.49,27.43,27.43,78200.0,23.4303,23.4388,23.3877,23.3877,78200.0
2013-10-08 12:10:00,27.43,27.44,27.4,27.41,61200.0,23.3877,23.3962,23.3621,23.3706,61200.0
2013-10-08 12:20:00,27.42,27.42,27.37,27.4,64800.0,23.3791,23.3791,23.3365,23.3621,64800.0
2013-10-08 12:30:00,27.4,27.42,27.36,27.41,94800.0,23.3621,23.3791,23.328,23.3706,94800.0
2013-10-08 12:40:00,27.41,27.47,27.39,27.45,50400.0,23.3706,23.4218,23.3535,23.4047,50400.0
2013-10-08 12:50:00,27.45,27.45,27.4,27.43,58600.0,23.4047,23.4047,23.3621,23.3877,58600.0
2013-10-08 13:00:00,27.43,27.44,27.4,27.41,60200.0,23.3877,23.3962,23.3621,23.3706,60200.0
2013-10-08 13:10:00,27.41,27.41,27.38,27.39,114000.0,23.3706,23.3706,23.345,23.3535,114000.0
2013-10-08 13:20:00,27.39,27.42,27.36,27.41,61200.0,23.3535,23.3791,23.328,23.3706,61200.0
2013-10-08 13:30:00,27.42,27.43,27.4,27.4,41000.0,23.3791,23.3877,23.3621,23.3621,41000.0
2013-10-08 13:40:00,27.41,27.42,27.36,27.36,60200.0,23.3706,23.3791,23.328,23.328,60200.0
2013-10-08 13:50:00,27.36,27.4,27.36,27.38,68800.0,23.328,23.3621,23.328,23.345,68800.0
2013-10-08 14:00:00,27.37,27.37,27.33,27.34,90200.0,23.3365,23.3365,23.3024,23.3109,90200.0
2013-10-08 14:10:00,27.35,27.38,27.33,27.33,65200.0,23.3194,23.345,23.3024,23.3024,65200.0
2013-10-08 14:20:00,27.33,27.41,27.32,27.4,95200.0,23.3024,23.3706,23.2939,23.3621,95200.0
2013-10-08 14:30:00,27.4,27.42,27.37,27.41,113200.0,23.3621,23.3791,23.3365,23.3706,113200.0
2013-10-08 14:40:00,27.41,27.43,27.39,27.4,98400.0,23.3706,23.3877,23.3535,23.3621,98400.0
2013-10-08 14:50:00,27.41,27.44,27.39,27.43,103800.0,23.3706,23.3962,23.3535,23.3877,103800.0
2013-10-08 15:00:00,27.43,27.46,27.41,27.41,87600.0,23.3877,23.4132,23.3706,23.3706,87600.0
2013-10-08 15:10:00,27.4,27.41,27.39,27.41,103600.0,23.3621,23.3706,23.3535,23.3706,103600.0
2013-10-08 15:20:00,27.41,27.49,27.41,27.47,111200.0,23.3706,23.4388,23.3706,23.4218,111200.0
2013-10-08 15:30:00,27.47,27.47,27.39,27.42,113000.0,23.4218,23.4218,23.3535,23.3791,113000.0
2013-10-08 15:40:00,27.42,27.45,27.37,27.39,162800.0,23.3791,23.4047,23.3365,23.3535,162800.0
2013-10-08 15:50:00,27.38,27.4,27.32,27.33,426800.0,23.345,23.3621,23.2939,23.3024,426800.0
2013-10-09 09:30:00,27.45,27.51,27.35,27.49,136200.0,23.4047,23.4559,23.3194,23.4388,136200.0
2013-10-09 09:40:00,27.49,27.49,27.37,27.38,86200.0,23.4388,23.4388,23.3365,23.345,86200.0
2013-10-09 09:50:00,27.38,27.46,27.33,27.45,69000.0,23.345,23.4132,23.3024,23.4047,69000.0
2013-10-09 10:00:00,27.45,27.48,27.39,27.43,172200.0,23.4047,23.4303,23.3535,23.3877,172200.0
2013-10-09 10:10:00,27.44,27.46,27.38,27.44,83200.0,23.3962,23.4132,23.345,23.3962,83200.0
2013-10-09 10:20:00,27.44,27.5,27.41,27.47,88200.0,23.3962,23.4473,23.3706,23.4218,88200.0
2013-10-09 10:30:00,27.47,27.5,27.45,27.49,84400.0,23.4218,23.4473,23.4047,23.4388,84400.0
2013-10-09 10:40:00,27.49,27.5,27.44,27.44,152600.0,23.4388,23.4473,23.3962,23.3962,152600.0
2013-10-09 10:50:00,27.44,27.48,27.41,27.41,145400.0,23.3962,23.4303,23.3706,23.3706,145400.0
2013-10-09 11:00:00,27.41,27.46,27.4,27.41,113600.0,23.3706,23.4132,23.3621,23.3706,113600.0
2013-10-09 11:10:00,27.4,27.43,27.4,27.4,104400.0,23.3621,23.3877,23.3621,23.3621,104400.0
2013-10-09 11:20:00,27.4,27.41,27.36,27.39,158200.0,23.3621,23.3706,23.328,23.3535,158200.0
2013-10-09 11:30:00,27.39,27.43,27.38,27.39,102400.0,23.3535,23.3877,23.345,23.3535,102400.0
2013-10-09 11:40:00,27.4,27.44,27.4,27.43,99800.0,23.3621,23.3962,23.3621,23.3877,99800.0
2013-10-09 11:50:00,27.44,27.49,27.43,27.49,106400.0,23.3962,23.4388,23.3877,23.4388,106400.0
2013-10-09 12:00:00,27.49,27.53,27.47,27.47,111800.0,23.4388,23.4729,23.4218,23.4218,111800.0
2013-10-09 12:10:00,27.47,27.52,27.47,27.49,129600.0,23.4218,23.4644,23.4218,23.4388,129600.0
2013-10-09 12:20:00,27.49,27.49,27.45,27.45,75000.0,23.4388,23.4388,23.4047,23.4047,75000.0
2013-10-09 12:30:00,27.45,27.5,27.44,27.49,64000.0,23.4047,23.4473,23.3962,23.4388,64000.0
2013-10-09 12:40:00,27.49,27.49,27.43,27.43,68000.0,23.4388,23.4388,23.3877,23.3877,68000.0
2013-10-09 12:50:00,27.43,27.46,27.42,27.43,51200.0,23.3877,23.4132,23.3791,23.3877,51200.0
2013-10-09 13:00:00,27.43,27.5,27.43,27.5,62800.0,23.3877,23.4473,23.3877,23.4473,62800.0
2013-10-09 13:10:00,27.49,27.53,27.46,27.53,83400.0,23.4388,23.4729,23.4132,23.4729,83400.0
2013-10-09 13:20:00,27.53,27.61,27.53,27.59,69600.0,23.4729,23.5411,23.4729,23.5241,69600.0
2013-10-09 13:30:00,27.58,27.61,27.55,27.56,78200.0,23.5155,23.5411,23.49,23.4985,78200.0
2013-10-09 13:40:00,27.56,27.58,27.55,27.56,74400.0,23.4985,23.5155,23.49,23.4985,74400.0
2013-10-09 13:50:00,27.56,27.61,27.56,27.59,53000.0,23.4985,23.5411,23.4985,23.5241,53000.0
2013-10-09 14:00:00,27.59,27.62,27.54,27.61,154800.0,23.5241,23.5497,23.4814,23.5411,154800.0
2013-10-09 14:10:00,27.61,27.61,27.56,27.57,120600.0,23.5411,23.5411,23.4985,23.507,120600.0
2013-10-09 14:20:00,27.57,27.61,27.55,27.6,142000.0,23.507,23.5411,23.49,23.5326,142000.0
2013-10-09 14:30:00,27.6,27.63,27.59,27.61,100400.0,23.5326,23.5582,23.5241,23.5411,100400.0
2013-10-09 14:40:00,27.6,27.61,27.56,27.59,76800.0,23.5326,23.5411,23.4985,23.5241,76800.0
2013-10-09 14:50:00,27.58,27.61,27.57,27.61,71000.0,23.5155,23.5411,23.507,23.5411,71000.0
2013-10-09 15:00:00,27.6,27.62,27.6,27.61,172000.0,23.5326,23.5497,23.5326,23.5411,172000.0
2013-10-09 15:10:00,27.61,27.61,27.58,27.58,139600.0,23.5411,23.5411,23.5155,23.5155,139600.0
2013-10-09 15:20:00,27.58,27.59,27.55,27.57,125400.0,23.5155,23.5241,23.49,23.507,125400.0
2013-10-09 15:30:00,27.57,27.6,27.55,27.56,105400.0,23.507,23.5326,23.49,23.4985,105400.0
2013-10-09 15:40:00,27.56,27.56,27.47,27.49,312000.0,23.4985,23.4985,23.4218,23.4388,312000.0
2013-10-09 15:50:00,27.49,27.53,27.46,27.46,470800.0,23.4388,23.4729,23.4132,23.4132,470800.0
2013-10-10 09:30:00,27.68,27.73,27.61,27.7,177800.0,23.6008,23.6434,23.5411,23.6179,177800.0
2013-10-10 09:40:00,27.71,27.75,27.66,27.72,166200.0,23.6264,23.6605,23.5838,23.6349,166200.0
2013-10-10 09:50:00,27.72,27.83,27.7,27.81,139800.0,23.6349,23.7287,23.6179,23.7117,139800.0
2013-10-10 10:00:00,27.81,27.83,27.77,27.82,147400.0,23.7117,23.7287,23.6775,23.7202,147400.0
2013-10-10 10:10:00,27.82,27.83,27.8,27.81,105000.0,23.7202,23.7287,23.7031,23.7117,105000.0
2013-10-10 10:20:00,27.81,27.81,27.78,27.78,54600.0,23.7117,23.7117,23.6861,23.6861,54600.0
2013-10-10 10:30:00,27.78,27.81,27.75,27.78,89000.0,23.6861,23.7117,23.6605,23.6861,89000.0
2013-10-10 10:40:00,27.79,27.84,27.79,27.8,149200.0,23.6946,23.7372,23.6946,23.7031,149200.0
2013-10-10 10:50:00,27.8,27.82,27.75,27.77,86200.0,23.7031,23.7202,23.6605,23.6775,86200.0
2013-10-10 11:00:00,27.77,27.77,27.7,27.71,88600.0,23.6775,23.6775,23.6179,23.6264,88600.0
2013-10-10 11:10:00,27.71,27.75,27.7,27.73,48600.0,23.6264,23.6605,23.6179,23.6434,48600.0
2013-10-10 11:20:00,27.73,27.75,27.71,27.75,71200.0,23.6434,23.6605,23.6264,23.6605,71200.0
2013-10-10 11:30:00,27.75,27.83,27.73,27.81,121200.0,23.6605,23.7287,23.6434,23.7117,121200.0
2013-10-10 11:40:00,27.82,27.85,27.81,27.85,62400.0,23.7202,23.7458,23.7117,23.7458,62400.0
2013-10-10 11:50:00,27.85,27.85,27.82,27.84,107800.0,23.7458,23.7458,23.7202,23.7372,107800.0
2013-10-10 12:00:00,27.84,27.84,27.82,27.83,46400.0,23.7372,23.7372,23.7202,23.7287,46400.0
2013-10-10 12:10:00,27.83,27.85,27.81,27.83,50200.0,23.7287,23.7458,23.7117,23.7287,50200.0
2013-10-10 12:20:00,27.83,27.84,27.81,27.82,50000.0,23.7287,23.7372,23.7117,23.7202,50000.0
2013-10-10 12:30:00,27.82,27.83,27.81,27.81,48000.0,23.7202,23.7287,23.7117,23.7117,48000.0
2013-10-10 12:40:00,27.81,27.82,27.81,27.81,35600.0,23.7117,23.7202,23.7117,23.7117,35600.0
2013-10-10 12:50:00,27.81,27.81,27.79,27.8,61800.0,23.7117,23.7117,23.6946,23.7031,61800.0
2013-10-10 13:00:00,27.8,27.8,27.77,27.79,47200.0,23.7031,23.7031,23.6775,23.6946,47200.0
2013-10-10 13:10:00,27.79,27.8,27.74,27.74,56200.0,23.6946,23.7031,23.652,23.652,56200.0
2013-10-10 13:20:00,27.74,27.75,27.72,27.73,48200.0,23.652,23.6605,23.6349,23.6434,48200.0
2013-10-10 13:30:00,27.73,27.75,27.72,27.73,56400.0,23.6434,23.6605,23.6349,23.6434,56400.0
2013-10-10 13:40:00,27.73,27.76,27.73,27.75,51600.0,23.6434,23.669,23.6434,23.6605,51600.0
2013-10-10 13:50:00,27.75,27.77,27.74,27.76,57400.0,23.6605,23.6775,23.652,23.669,57400.0
2013-10-10 14:00:00,27.75,27.77,27.7,27.72,57400.0,23.6605,23.6775,23.6179,23.6349,57400.0
2013-10-10 14:10:00,27.71,27.73,27.7,27.71,64400.0,23.6264,23.6434,23.6179,23.6264,64400.0
2013-10-10 14:20:00,27.71,27.74,27.71,27.73,38200.0,23.6264,23.652,23.6264,23.6434,38200.0
2013-10-10 14:30:00,27.73,27.74,27.71,27.73,74000.0,23.6434,23.652,23.6264,23.6434,74000.0
2013-10-10 14:40:00,27.73,27.74,27.71,27.72,53000.0,23.6434,23.652,23.6264,23.6349,53000.0
2013-10-10 14:50:00,27.73,27.74,27.72,27.73,59600.0,23.6434,23.652,23.6349,23.6434,59600.0
2013-10-10 15:00:00,27.73,27.81,27.73,27.78,214000.0,23.6434,23.7117,23.6434,23.6861,214000.0
2013-10-10 15:10:00,27.78,27.82,27.77,27.81,284000.0,23.6861,23.7202,23.6775,23.7117,284000.0
2013-10-10 15:20:00,27.81,27.83,27.79,27.81,181200.0,23.7117,23.7287,23.6946,23.7117,181200.0
2013-10-10 15:30:00,27.81,27.83,27.78,27.81,174800.0,23.7117,23.7287,23.6861,23.7117,174800.0
2013-10-10 15:40:00,27.81,27.81,27.78,27.79,271200.0,23.7117,23.7117,23.6861,23.6946,271200.0
2013-10-10 15:50:00,27.79,27.86,27.79,27.86,421600.0,23.6946,23.7543,23.6946,23.7543,421600.0
2013-10-11 09:30:00,27.8,27.8,27.6,27.64,127600.0,23.7031,23.7031,23.5326,23.5667,127600.0
2013-10-11 09:40:00,27.63,27.71,27.6,27.61,144200.0,23.5582,23.6264,23.5326,23.5411,144200.0
2013-10-11 09:50:00,27.61,27.69,27.6,27.69,74200.0,23.5411,23.6093,23.5326,23.6093,74200.0
2013-10-11 10:00:00,27.68,27.77,27.68,27.72,140200.0,23.6008,23.6775,23.6008,23.6349,140200.0
2013-10-11 10:10:00,27.72,27.74,27.69,27.7,66600.0,23.6349,23.652,23.6093,23.6179,66600.0
2013-10-11 10:20:00,27.7,27.73,27.65,27.67,177600.0,23.6179,23.6434,23.5752,23.5923,177600.0
2013-10-11 10:30:00,27.66,27.67,27.6,27.6,126200.0,23.5838,23.5923,23.5326,23.5326,126200.0
2013-10-11 10:40:00,27.6,27.61,27.55,27.55,128000.0,23.5326,23.5411,23.49,23.49,128000.0
2013-10-11 10:50:00,27.56,27.59,27.54,27.59,103000.0,23.4985,23.5241,23.4814,23.5241,103000.0
2013-10-11 11:00:00,27.59,27.63,27.57,27.61,97200.0,23.5241,23.5582,23.507,23.5411,97200.0
2013-10-11 11:10:00,27.61,27.64,27.61,27.63,75200.0,23.5411,23.5667,23.5411,23.5582,75200.0
2013-10-11 11:20:00,27.64,27.7,27.64,27.67,67600.0,23.5667,23.6179,23.5667,23.5923,67600.0
2013-10-11 11:30:00,27.67,27.72,27.66,27.7,91600.0,23.5923,23.6349,23.5838,23.6179,91600.0
2013-10-11 11:40:00,27.7,27.74,27.68,27.73,70000.0,23.6179,23.652,23.6008,23.6434,70000.0
2013-10-11 11:50:00,27.74,27.77,27.74,27.76,60600.0,23.652,23.6775,23.652,23.669,60600.0
2013-10-11 12:00:00,27.76,27.8,27.75,27.79,107200.0,23.669,23.7031,23.6605,23.6946,107200.0
2013-10-11 12:10:00,27.79,27.8,27.78,27.79,50200.0,23.6946,23.7031,23.6861,23.6946,50200.0
2013-10-11 12:20:00,27.79,27.8,27.77,27.77,50800.0,23.6946,23.7031,23.6775,23.6775,50800.0
2013-10-11 12:30:00,27.77,27.78,27.76,27.77,77800.0,23.6775,23.6861,23.669,23.6775,77800.0
2013-10-11 12:40:00,27.77,27.78,27.74,27.75,56400.0,23.6775,23.6861,23.652,23.6605,56400.0
2013-10-11 12:50:00,27.74,27.76,27.74,27.75,58000.0,23.652,23.669,23.652,23.6605,58000.0
2013-10-11 13:00:00,27.75,27.75,27.71,27.74,75800.0,23.6605,23.6605,23.6264,23.652,75800.0
2013-10-11 13:10:00,27.74,27.74,27.67,27.68,87600.0,23.652,23.652,23.5923,23.6008,87600.0
2013-10-11 13:20:00,27.67,27.68,27.66,27.67,61800.0,23.5923,23.6008,23.5838,23.5923,61800.0
2013-10-11 13:30:00,27.67,27.67,27.65,27.66,92400.0,23.5923,23.5923,23.5752,23.5838,92400.0
2013-10-11 13:40:00,27.66,27.68,27.64,27.64,55200.0,23.5838,23.6008,23.5667,23.5667,55200.0
2013-10-11 13:50:00,27.64,27.68,27.64,27.68,64200.0,23.5667,23.6008,23.5667,23.6008,64200.0
2013-10-11 14:00:00,27.68,27.71,27.68,27.69,84000.0,23.6008,23.6264,23.6008,23.6093,84000.0
2013-10-11 14:10:00,27.7,27.7,27.67,27.68,58600.0,23.6179,23.6179,23.5923,23.6008,58600.0
2013-10-11 14:20:00,27.68,27.72,27.68,27.72,81200.0,23.6008,23.6349,23.6008,23.6349,81200.0
2013-10-11 14:30:00,27.71,27.73,27.69,27.71,85800.0,23.6264,23.6434,23.6093,23.6264,85800.0
2013-10-11 14:40:00,27.71,27.73,27.7,27.72,94000.0,23.6264,23.6434,23.6179,23.6349,94000.0
2013-10-11 14:50:00,27.72,27.72,27.7,27.72,68600.0,23.6349,23.6349,23.6179,23.6349,68600.0
2013-10-11 15:00:00,27.72,27.73,27.7,27.73,98600.0,23.6349,23.6434,23.6179,23.6434,98600.0
2013-10-11 15:10:00,27.73,27.73,27.7,27.71,141800.0,23.6434,23.6434,23.6179,23.6264,141800.0
2013-10-11 15:20:00,27.71,27.72,27.7,27.72,132000.0,23.6264,23.6349,23.6179,23.6349,132000.0
2013-10-11 15:30:00,27.72,27.75,27.71,27.71,155800.0,23.6349,23.6605,23.6264,23.6264,155800.0
2013-10-11 15:40:00,27.71,27.73,27.69,27.69,292000.0,23.6264,23.6434,23.6093,23.6093,292000.0
2013-10-11 15:50:00,27.7,27.8,27.69,27.79,645000.0,23.6179,23.7031,23.6093,23.6946,645000.0
2013-10-14 09:30:00,27.63,27.87,27.63,27.82,201200.0,23.5582,23.7628,23.5582,23.7202,201200.0
2013-10-14 09:40:00,27.81,27.85,27.8,27.85,75400.0,23.7117,23.7458,23.7031,23.7458,75400.0
2013-10-14 09:50:00,27.85,27.9,27.85,27.88,78600.0,23.7458,23.7884,23.7458,23.7713,78600.0
2013-10-14 10:00:00,27.88,27.88,27.84,27.86,103600.0,23.7713,23.7713,23.7372,23.7543,103600.0
2013-10-14 10:10:00,27.86,27.87,27.83,27.83,86000.0,23.7543,23.7628,23.7287,23.7287,86000.0
2013-10-14 10:20:00,27.83,27.9,27.83,27.9,148800.0,23.7287,23.7884,23.7287,23.7884,148800.0
2013-10-14 10:30:00,27.89,27.91,27.86,27.86,71800.0,23.7799,23.7969,23.7543,23.7543,71800.0
2013-10-14 10:40:00,27.86,27.9,27.83,27.89,53800.0,23.7543,23.7884,23.7287,23.7799,53800.0
2013-10-14 10:50:00,27.89,27.9,27.83,27.89,60000.0,23.7799,23.7884,23.7287,23.7799,60000.0
2013-10-14 11:00:00,27.88,27.9,27.86,27.86,77800.0,23.7713,23.7884,23.7543,23.7543,77800.0
2013-10-14 11:10:00,27.87,27.88,27.83,27.85,52600.0,23.7628,23.7713,23.7287,23.7458,52600.0
2013-10-14 11:20:00,27.85,27.87,27.85,27.87,38000.0,23.7458,23.7628,23.7458,23.7628,38000.0
2013-10-14 11:30:00,27.88,27.92,27.88,27.92,70200.0,23.7713,23.8054,23.7713,23.8054,70200.0
2013-10-14 11:40:00,27.93,27.93,27.91,27.93,55000.0,23.814,23.814,23.7969,23.814,55000.0
2013-10-14 11:50:00,27.93,27.96,27.93,27.96,69800.0,23.814,23.8395,23.814,23.8395,69800.0
2013-10-14 12:00:00,27.96,27.98,27.94,27.94,64200.0,23.8395,23.8566,23.8225,23.8225,64200.0
2013-10-14 12:10:00,27.94,27.97,27.93,27.97,47800.0,23.8225,23.8481,23.814,23.8481,47800.0
2013-10-14 12:20:00,27.97,27.97,27.93,27.95,57800.0,23.8481,23.8481,23.814,23.831,57800.0
2013-10-14 12:30:00,27.95,27.98,27.95,27.97,56600.0,23.831,23.8566,23.831,23.8481,56600.0
2013-10-14 12:40:00,27.98,27.99,27.97,27.98,68600.0,23.8566,23.8651,23.8481,23.8566,68600.0
2013-10-14 12:50:00,27.98,28.0,27.98,27.99,70400.0,23.8566,23.8737,23.8566,23.8651,70400.0
2013-10-14 13:00:00,27.99,28.0,27.96,27.99,41600.0,23.8651,23.8737,23.8395,23.8651,41600.0
2013-10-14 13:10:00,28.0,28.07,28.0,28.05,76000.0,23.8737,23.9333,23.8737,23.9163,76000.0
2013-10-14 13:20:00,28.05,28.05,28.03,28.04,49200.0,23.9163,23.9163,23.8992,23.9078,49200.0
2013-10-14 13:30:00,28.04,28.05,28.02,28.03,41800.0,23.9078,23.9163,23.8907,23.8992,41800.0
2013-10-14 13:40:00,28.03,28.06,28.03,28.03,77000.0,23.8992,23.9248,23.8992,23.8992,77000.0
2013-10-14 13:50:00,28.03,28.03,28.0,28.02,84000.0,23.8992,23.8992,23.8737,23.8907,84000.0
2013-10-14 14:00:00,28.02,28.08,28.0,28.07,121400.0,23.8907,23.9419,23.8737,23.9333,121400.0
2013-10-14 14:10:00,28.07,28.09,28.06,28.09,42600.0,23.9333,23.9504,23.9248,23.9504,42600.0
2013-10-14 14:20:00,28.09,28.1,28.06,28.07,56600.0,23.9504,23.9589,23.9248,23.9333,56600.0
2013-10-14 14:30:00,28.07,28.11,28.07,28.09,73400.0,23.9333,23.9674,23.9333,23.9504,73400.0
2013-10-14 14:40:00,28.09,28.11,28.04,28.11,170400.0,23.9504,23.9674,23.9078,23.9674,170400.0
2013-10-14 14:50:00,28.11,28.11,28.06,28.07,67600.0,23.9674,23.9674,23.9248,23.9333,67600.0
2013-10-14 15:00:00,28.06,28.15,28.05,28.15,130200.0,23.9248,24.0015,23.9163,24.0015,130200.0
2013-10-14 15:10:00,28.15,28.15,28.1,28.1,147000.0,24.0015,24.0015,23.9589,23.9589,147000.0
2013-10-14 15:20:00,28.1,28.1,28.06,28.08,124000.0,23.9589,23.9589,23.9248,23.9419,124000.0
2013-10-14 15:30:00,28.08,28.11,28.07,28.07,175000.0,23.9419,23.9674,23.9333,23.9333,175000.0
2013-10-14 15:40:00,28.07,28.1,28.07,28.09,253000.0,23.9333,23.9589,23.9333,23.9504,253000.0
2013-10-14 15:50:00,28.08,28.1,28.05,28.1,338800.0,23.9419,23.9589,23.9163,23.9589,338800.0
2013-10-15 09:30:00,28.08,28.08,27.83,27.84,162600.0,23.9419,23.9419,23.7287,23.7372,162600.0
2013-10-15 09:40:00,27.86,27.89,27.72,27.84,193600.0,23.7543,23.7799,23.6349,23.7372,193600.0
2013-10-15 09:50:00,27.84,27.84,27.73,27.8,146000.0,23.7372,23.7372,23.6434,23.7031,146000.0
2013-10-15 10:00:00,27.8,27.85,27.77,27.82,117000.0,23.7031,23.7458,23.6775,23.7202,117000.0
2013-10-15 10:10:00,27.83,27.88,27.83,27.86,129400.0,23.7287,23.7713,23.7287,23.7543,129400.0
2013-10-15 10:20:00,27.86,27.9,27.85,27.89,128200.0,23.7543,23.7884,23.7458,23.7799,128200.0
2013-10-15 10:30:00,27.88,27.89,27.86,27.89,58600.0,23.7713,23.7799,23.7543,23.7799,58600.0
2013-10-15 10:40:00,27.89,27.92,27.83,27.84,155200.0,23.7799,23.8054,23.7287,23.7372,155200.0
2013-10-15 10:50:00,27.84,27.86,27.82,27.85,85600.0,23.7372,23.7543,23.7202,23.7458,85600.0
2013-10-15 11:00:00,27.85,27.89,27.82,27.83,159800.0,23.7458,23.7799,23.7202,23.7287,159800.0
2013-10-15 11:10:00,27.83,27.92,27.81,27.89,171600.0,23.7287,23.8054,23.7117,23.7799,171600.0
2013-10-15 11:20:00,27.89,27.93,27.87,27.88,106400.0,23.7799,23.814,23.7628,23.7713,106400.0
2013-10-15 11:30:00,27.88,27.89,27.81,27.82,102000.0,23.7713,23.7799,23.7117,23.7202,102000.0
2013-10-15 11:40:00,27.82,27.84,27.8,27.84,69200.0,23.7202,23.7372,23.7031,23.7372,69200.0
2013-10-15 11:50:00,27.84,27.87,27.84,27.85,154200.0,23.7372,23.7628,23.7372,23.7458,154200.0
2013-10-15 12:00:00,27.84,27.88,27.83,27.86,91200.0,23.7372,23.7713,23.7287,23.7543,91200.0
2013-10-15 12:10:00,27.86,27.88,27.84,27.86,65800.0,23.7543,23.7713,23.7372,23.7543,65800.0
2013-10-15 12:20:00,27.86,27.91,27.85,27.88,69600.0,23.7543,23.7969,23.7458,23.7713,69600.0
2013-10-15 12:30:00,27.88,27.89,27.86,27.88,138400.0,23.7713,23.7799,23.7543,23.7713,138400.0
2013-10-15 12:40:00,27.88,27.91,27.86,27.88,57800.0,23.7713,23.7969,23.7543,23.7713,57800.0
2013-10-15 12:50:00,27.88,27.89,27.85,27.88,72800.0,23.7713,23.7799,23.7458,23.7713,72800.0
2013-10-15 13:00:00,27.88,27.88,27.83,27.86,93800.0,23.7713,23.7713,23.7287,23.7543,93800.0
2013-10-15 13:10:00,27.86,27.89,27.84,27.89,115800.0,23.7543,23.7799,23.7372,23.7799,115800.0
2013-10-15 13:20:00,27.89,27.9,27.84,27.84,78800.0,23.7799,23.7884,23.7372,23.7372,78800.0
2013-10-15 13:30:00,27.85,27.86,27.84,27.85,40400.0,23.7458,23.7543,23.7372,23.7458,40400.0
2013-10-15 13:40:00,27.85,27.9,27.84,27.89,48800.0,23.7458,23.7884,23.7372,23.7799,48800.0
2013-10-15 13:50:00,27.89,27.91,27.88,27.9,29000.0,23.7799,23.7969,23.7713,23.7884,29000.0
2013-10-15 14:00:00,27.9,27.93,27.9,27.93,43600.0,23.7884,23.814,23.7884,23.814,43600.0
2013-10-15 14:10:00,27.92,27.93,27.89,27.92,75800.0,23.8054,23.814,23.7799,23.8054,75800.0
2013-10-15 14:20:00,27.92,27.93,27.86,27.87,118600.0,23.8054,23.814,23.7543,23.7628,118600.0
2013-10-15 14:30:00,27.87,27.88,27.79,27.83,118800.0,23.7628,23.7713,23.6946,23.7287,118800.0
2013-10-15 14:40:00,27.83,27.86,27.79,27.82,133000.0,23.7287,23.7543,23.6946,23.7202,133000.0
2013-10-15 14:50:00,27.82,27.86,27.82,27.86,120600.0,23.7202,23.7543,23.7202,23.7543,120600.0
2013-10-15 15:00:00,27.86,27.92,27.83,27.92,135800.0,23.7543,23.8054,23.7287,23.8054,135800.0
2013-10-15 15:10:00,27.92,27.94,27.9,27.91,87000.0,23.8054,23.8225,23.7884,23.7969,87000.0
2013-10-15 15:20:00,27.92,27.92,27.88,27.9,78200.0,23.8054,23.8054,23.7713,23.7884,78200.0
2013-10-15 15:30:00,27.9,27.9,27.84,27.85,121800.0,23.7884,23.7884,23.7372,23.7458,121800.0
2013-10-15 15:40:00,27.85,27.86,27.81,27.83,133800.0,23.7458,23.7543,23.7117,23.7287,133800.0
2013-10-15 15:50:00,27.83,27.85,27.81,27.81,236400.0,23.7287,23.7458,23.7117,23.7117,236400.0
2013-10-16 09:30:00,28.0,28.18,27.96,28.17,202800.0,23.8737,24.0271,23.8395,24.0186,202800.0
2013-10-16 09:40:00,28.16,28.2,28.11,28.18,194800.0,24.0101,24.0442,23.9674,24.0271,194800.0
2013-10-16 09:50:00,28.18,28.43,28.17,28.36,207200.0,24.0271,24.2403,24.0186,24.1806,207200.0
2013-10-16 10:00:00,28.36,28.4,28.31,28.38,163000.0,24.1806,24.2147,24.138,24.1977,163000.0
2013-10-16 10:10:00,28.39,28.45,28.38,28.45,141600.0,24.2062,24.2573,24.1977,24.2573,141600.0
2013-10-16 10:20:00,28.44,28.47,28.4,28.46,144000.0,24.2488,24.2744,24.2147,24.2659,144000.0
2013-10-16 10:30:00,28.46,28.48,28.42,28.46,168800.0,24.2659,24.2829,24.2318,24.2659,168800.0
2013-10-16 10:40:00,28.46,28.5,28.43,28.5,139600.0,24.2659,24.3,24.2403,24.3,139600.0
2013-10-16 10:50:00,28.5,28.56,28.48,28.56,228400.0,24.3,24.3511,24.2829,24.3511,228400.0
2013-10-16 11:00:00,28.55,28.58,28.54,28.57,148200.0,24.3426,24.3682,24.3341,24.3597,148200.0
2013-10-16 11:10:00,28.56,28.6,28.55,28.56,103400.0,24.3511,24.3852,24.3426,24.3511,103400.0
2013-10-16 11:20:00,28.56,28.58,28.53,28.54,99200.0,24.3511,24.3682,24.3255,24.3341,99200.0
2013-10-16 11:30:00,28.54,28.6,28.53,28.59,113000.0,24.3341,24.3852,24.3255,24.3767,113000.0
2013-10-16 11:40:00,28.59,28.61,28.58,28.59,105200.0,24.3767,24.3938,24.3682,24.3767,105200.0
2013-10-16 11:50:00,28.59,28.64,28.59,28.63,173800.0,24.3767,24.4193,24.3767,24.4108,173800.0
2013-10-16 12:00:00,28.63,28.66,28.61,28.65,175000.0,24.4108,24.4364,24.3938,24.4279,175000.0
2013-10-16 12:10:00,28.65,28.67,28.63,28.66,93400.0,24.4279,24.4449,24.4108,24.4364,93400.0
2013-10-16 12:20:00,28.65,28.65,28.61,28.63,98400.0,24.4279,24.4279,24.3938,24.4108,98400.0
2013-10-16 12:30:00,28.63,28.64,28.59,28.61,110400.0,24.4108,24.4193,24.3767,24.3938,110400.0
2013-10-16 12:40:00,28.61,28.61,28.59,28.6,68200.0,24.3938,24.3938,24.3767,24.3852,68200.0
2013-10-16 12:50:00,28.6,28.61,28.59,28.6,81600.0,24.3852,24.3938,24.3767,24.3852,81600.0
2013-10-16 13:00:00,28.59,28.61,28.58,28.6,75200.0,24.3767,24.3938,24.3682,24.3852,75200.0
2013-10-16 13:10:00,28.59,28.61,28.59,28.6,87000.0,24.3767,24.3938,24.3767,24.3852,87000.0
2013-10-16 13:20:00,28.61,28.65,28.58,28.64,112600.0,24.3938,24.4279,24.3682,24.4193,112600.0
2013-10-16 13:30:00,28.64,28.66,28.63,28.66,86400.0,24.4193,24.4364,24.4108,24.4364,86400.0
2013-10-16 13:40:00,28.66,28.73,28.66,28.72,150000.0,24.4364,24.4961,24.4364,24.4875,150000.0
2013-10-16 13:50:00,28.71,28.71,28.68,28.68,105800.0,24.479,24.479,24.4534,24.4534,105800.0
2013-10-16 14:00:00,28.69,28.73,28.68,28.72,262400.0,24.462,24.4961,24.4534,24.4875,262400.0
2013-10-16 14:10:00,28.72,28.78,28.72,28.78,209400.0,24.4875,24.5387,24.4875,24.5387,209400.0
2013-10-16 14:20:00,28.77,28.78,28.73,28.73,134600.0,24.5302,24.5387,24.4961,24.4961,134600.0
2013-10-16 14:30:00,28.73,28.77,28.73,28.76,139000.0,24.4961,24.5302,24.4961,24.5217,139000.0
2013-10-16 14:40:00,28.75,28.82,28.75,28.82,176400.0,24.5131,24.5728,24.5131,24.5728,176400.0
2013-10-16 14:50:00,28.82,28.83,28.79,28.8,138000.0,24.5728,24.5813,24.5472,24.5558,138000.0
2013-10-16 15:00:00,28.8,28.87,28.79,28.87,280600.0,24.5558,24.6154,24.5472,24.6154,280600.0
2013-10-16 15:10:00,28.86,28.88,28.86,28.88,258200.0,24.6069,24.624,24.6069,24.624,258200.0
2013-10-16 15:20:00,28.87,28.89,28.85,28.89,230400.0,24.6154,24.6325,24.5984,24.6325,230400.0
2013-10-16 15:30:00,28.89,28.89,28.85,28.88,372600.0,24.6325,24.6325,24.5984,24.624,372600.0
2013-10-16 15:40:00,28.88,28.88,28.84,28.86,368600.0,24.624,24.624,24.5899,24.6069,368600.0
2013-10-16 15:50:00,28.86,28.87,28.81,28.86,801600.0,24.6069,24.6154,24.5643,24.6069,801600.0
2013-10-17 09:30:00,28.74,28.86,28.56,28.58,282400.0,24.5046,24.6069,24.3511,24.3682,282400.0
2013-10-17 09:40:00,28.59,28.67,28.53,28.64,190400.0,24.3767,24.4449,24.3255,24.4193,190400.0
2013-10-17 09:50:00,28.63,28.65,28.53,28.56,151400.0,24.4108,24.4279,24.3255,24.3511,151400.0
2013-10-17 10:00:00,28.56,28.58,28.51,28.55,172800.0,24.3511,24.3682,24.3085,24.3426,172800.0
2013-10-17 10:10:00,28.55,28.59,28.55,28.57,112200.0,24.3426,24.3767,24.3426,24.3597,112200.0
2013-10-17 10:20:00,28.57,28.6,28.56,28.6,124400.0,24.3597,24.3852,24.3511,24.3852,124400.0
2013-10-17 10:30:00,28.6,28.63,28.59,28.62,151400.0,24.3852,24.4108,24.3767,24.4023,151400.0
2013-10-17 10:40:00,28.62,28.63,28.6,28.6,138800.0,24.4023,24.4108,24.3852,24.3852,138800.0
2013-10-17 10:50:00,28.6,28.62,28.59,28.62,82600.0,24.3852,24.4023,24.3767,24.4023,82600.0
2013-10-17 11:00:00,28.62,28.66,28.61,28.61,340400.0,24.4023,24.4364,24.3938,24.3938,340400.0
2013-10-17 11:10:00,28.62,28.63,28.6,28.61,192400.0,24.4023,24.4108,24.3852,24.3938,192400.0
2013-10-17 11:20:00,28.62,28.65,28.61,28.62,313400.0,24.4023,24.4279,24.3938,24.4023,313400.0
2013-10-17 11:30:00,28.63,28.63,28.61,28.61,117400.0,24.4108,24.4108,24.3938,24.3938,117400.0
2013-10-17 11:40:00,28.61,28.63,28.6,28.63,161200.0,24.3938,24.4108,24.3852,24.4108,161200.0
2013-10-17 11:50:00,28.63,28.63,28.61,28.61,130600.0,24.4108,24.4108,24.3938,24.3938,130600.0
2013-10-17 12:00:00,28.61,28.61,28.56,28.58,203000.0,24.3938,24.3938,24.3511,24.3682,203000.0
2013-10-17 12:10:00,28.58,28.61,28.56,28.59,159200.0,24.3682,24.3938,24.3511,24.3767,159200.0
2013-10-17 12:20:00,28.59,28.63,28.58,28.63,124400.0,24.3767,24.4108,24.3682,24.4108,124400.0
2013-10-17 12:30:00,28.63,28.63,28.61,28.61,149800.0,24.4108,24.4108,24.3938,24.3938,149800.0
2013-10-17 12:40:00,28.63,28.63,28.61,28.62,194800.0,24.4108,24.4108,24.3938,24.4023,194800.0
2013-10-17 12:50:00,28.63,28.63,28.61,28.62,175400.0,24.4108,24.4108,24.3938,24.4023,175400.0
2013-10-17 13:00:00,28.63,28.64,28.61,28.62,83400.0,24.4108,24.4193,24.3938,24.4023,83400.0
2013-10-17 13:10:00,28.62,28.63,28.6,28.6,194800.0,24.4023,24.4108,24.3852,24.3852,194800.0
2013-10-17 13:20:00,28.6,28.61,28.58,28.6,74400.0,24.3852,24.3938,24.3682,24.3852,74400.0
2013-10-17 13:30:00,28.6,28.65,28.6,28.64,166600.0,24.3852,24.4279,24.3852,24.4193,166600.0
2013-10-17 13:40:00,28.64,28.68,28.62,28.62,109600.0,24.4193,24.4534,24.4023,24.4023,109600.0
2013-10-17 13:50:00,28.62,28.63,28.6,28.6,103200.0,24.4023,24.4108,24.3852,24.3852,103200.0
2013-10-17 14:00:00,28.6,28.64,28.59,28.63,80200.0,24.3852,24.4193,24.3767,24.4108,80200.0
2013-10-17 14:10:00,28.63,28.66,28.62,28.64,113600.0,24.4108,24.4364,24.4023,24.4193,113600.0
2013-10-17 14:20:00,28.64,28.65,28.63,28.63,192000.0,24.4193,24.4279,24.4108,24.4108,192000.0
2013-10-17 14:30:00,28.63,28.65,28.62,28.65,156600.0,24.4108,24.4279,24.4023,24.4279,156600.0
2013-10-17 14:40:00,28.65,28.66,28.63,28.64,148600.0,24.4279,24.4364,24.4108,24.4193,148600.0
2013-10-17 14:50:00,28.64,28.65,28.61,28.63,216400.0,24.4193,24.4279,24.3938,24.4108,216400.0
2013-10-17 15:00:00,28.62,28.62,28.59,28.6,212800.0,24.4023,24.4023,24.3767,24.3852,212800.0
2013-10-17 15:10:00,28.59,28.62,28.59,28.62,118800.0,24.3767,24.4023,24.3767,24.4023,118800.0
2013-10-17 15:20:00,28.61,28.66,28.61,28.66,119800.0,24.3938,24.4364,24.3938,24.4364,119800.0
2013-10-17 15:30:00,28.66,28.71,28.66,28.7,581600.0,24.4364,24.479,24.4364,24.4705,581600.0
2013-10-17 15:40:00,28.7,28.75,28.7,28.75,304000.0,24.4705,24.5131,24.4705,24.5131,304000.0
2013-10-17 15:50:00,28.75,28.79,28.75,28.77,641600.0,24.5131,24.5472,24.5131,24.5302,641600.0
2013-10-18 09:30:00,28.89,28.89,28.7,28.75,677400.0,24.6325,24.6325,24.4705,24.5131,677400.0
2013-10-18 09:40:00,28.75,28.83,28.75,28.83,103200.0,24.5131,24.5813,24.5131,24.5813,103200.0
2013-10-18 09:50:00,28.83,28.83,28.75,28.79,168000.0,24.5813,24.5813,24.5131,24.5472,168000.0
2013-10-18 10:00:00,28.79,28.79,28.72,28.74,144000.0,24.5472,24.5472,24.4875,24.5046,144000.0
2013-10-18 10:10:00,28.74,28.75,28.72,28.74,105400.0,24.5046,24.5131,24.4875,24.5046,105400.0
2013-10-18 10:20:00,28.73,28.75,28.68,28.68,139200.0,24.4961,24.5131,24.4534,24.4534,139200.0
2013-10-18 10:30:00,28.68,28.68,28.63,28.67,123000.0,24.4534,24.4534,24.4108,24.4449,123000.0
2013-10-18 10:40:00,28.67,28.68,28.64,28.64,110200.0,24.4449,24.4534,24.4193,24.4193,110200.0
2013-10-18 10:50:00,28.63,28.63,28.6,28.6,100200.0,24.4108,24.4108,24.3852,24.3852,100200.0
2013-10-18 11:00:00,28.61,28.61,28.58,28.59,88000.0,24.3938,24.3938,24.3682,24.3767,88000.0
2013-10-18 11:10:00,28.59,28.64,28.58,28.64,66400.0,24.3767,24.4193,24.3682,24.4193,66400.0
2013-10-18 11:20:00,28.64,28.66,28.63,28.65,71000.0,24.4193,24.4364,24.4108,24.4279,71000.0
2013-10-18 11:30:00,28.65,28.67,28.65,28.66,97000.0,24.4279,24.4449,24.4279,24.4364,97000.0
2013-10-18 11:40:00,28.66,28.67,28.65,28.66,61600.0,24.4364,24.4449,24.4279,24.4364,61600.0
2013-10-18 11:50:00,28.66,28.66,28.64,28.65,83800.0,24.4364,24.4364,24.4193,24.4279,83800.0
2013-10-18 12:00:00,28.66,28.69,28.65,28.68,50000.0,24.4364,24.462,24.4279,24.4534,50000.0
2013-10-18 12:10:00,28.68,28.73,28.68,28.73,88600.0,24.4534,24.4961,24.4534,24.4961,88600.0
2013-10-18 12:20:00,28.72,28.75,28.72,28.73,81200.0,24.4875,24.5131,24.4875,24.4961,81200.0
2013-10-18 12:30:00,28.73,28.73,28.71,28.71,54600.0,24.4961,24.4961,24.479,24.479,54600.0
2013-10-18 12:40:00,28.72,28.74,28.7,28.74,78800.0,24.4875,24.5046,24.4705,24.5046,78800.0
2013-10-18 12:50:00,28.74,28.74,28.7,28.7,62000.0,24.5046,24.5046,24.4705,24.4705,62000.0
2013-10-18 13:00:00,28.7,28.76,28.7,28.76,63200.0,24.4705,24.5217,24.4705,24.5217,63200.0
2013-10-18 13:10:00,28.76,28.8,28.76,28.79,67000.0,24.5217,24.5558,24.5217,24.5472,67000.0
2013-10-18 13:20:00,28.79,28.81,28.78,28.8,72400.0,24.5472,24.5643,24.5387,24.5558,72400.0
2013-10-18 13:30:00,28.8,28.82,28.79,28.82,54600.0,24.5558,24.5728,24.5472,24.5728,54600.0
2013-10-18 13:40:00,28.82,28.84,28.82,28.84,67400.0,24.5728,24.5899,24.5728,24.5899,67400.0
2013-10-18 13:50:00,28.84,28.89,28.84,28.87,70600.0,24.5899,24.6325,24.5899,24.6154,70600.0
2013-10-18 14:00:00,28.88,28.89,28.84,28.85,59400.0,24.624,24.6325,24.5899,24.5984,59400.0
2013-10-18 14:10:00,28.85,28.85,28.82,28.85,56400.0,24.5984,24.5984,24.5728,24.5984,56400.0
2013-10-18 14:20:00,28.85,28.85,28.83,28.83,40000.0,24.5984,24.5984,24.5813,24.5813,40000.0
2013-10-18 14:30:00,28.83,28.86,28.82,28.82,153600.0,24.5813,24.6069,24.5728,24.5728,153600.0
2013-10-18 14:40:00,28.82,28.83,28.81,28.82,105200.0,24.5728,24.5813,24.5643,24.5728,105200.0
2013-10-18 14:50:00,28.82,28.83,28.81,28.82,125000.0,24.5728,24.5813,24.5643,24.5728,125000.0
2013-10-18 15:00:00,28.82,28.82,28.8,28.82,101600.0,24.5728,24.5728,24.5558,24.5728,101600.0
2013-10-18 15:10:00,28.82,28.83,28.81,28.82,152200.0,24.5728,24.5813,24.5643,24.5728,152200.0
2013-10-18 15:20:00,28.82,28.83,28.81,28.82,85200.0,24.5728,24.5813,24.5643,24.5728,85200.0
2013-10-18 15:30:00,28.82,28.84,28.81,28.82,184600.0,24.5728,24.5899,24.5643,24.5728,184600.0
2013-10-18 15:40:00,28.82,28.86,28.81,28.85,211400.0,24.5728,24.6069,24.5643,24.5984,211400.0
2013-10-18 15:50:00,28.85,28.89,28.84,28.88,372000.0,24.5984,24.6325,24.5899,24.624,372000.0
2013-10-21 09:30:00,28.89,28.9,28.66,28.72,237400.0,24.6325,24.641,24.4364,24.4875,237400.0
2013-10-21 09:40:00,28.72,28.86,28.71,28.83,97800.0,24.4875,24.6069,24.479,24.5813,97800.0
2013-10-21 09:50:00,28.83,28.95,28.81,28.94,108600.0,24.5813,24.6837,24.5643,24.6751,108600.0
2013-10-21 10:00:00,28.93,28.99,28.9,28.91,128200.0,24.6666,24.7178,24.641,24.6495,128200.0
2013-10-21 10:10:00,28.91,28.91,28.76,28.76,118800.0,24.6495,24.6495,24.5217,24.5217,118800.0
2013-10-21 10:20:00,28.77,28.78,28.68,28.68,210400.0,24.5302,24.5387,24.4534,24.4534,210400.0
2013-10-21 10:30:00,28.68,28.71,28.66,28.68,201000.0,24.4534,24.479,24.4364,24.4534,201000.0
2013-10-21 10:40:00,28.68,28.7,28.6,28.66,223600.0,24.4534,24.4705,24.3852,24.4364,223600.0
2013-10-21 10:50:00,28.66,28.7,28.65,28.68,196400.0,24.4364,24.4705,24.4279,24.4534,196400.0
2013-10-21 11:00:00,28.69,28.75,28.68,28.73,143600.0,24.462,24.5131,24.4534,24.4961,143600.0
2013-10-21 11:10:00,28.73,28.79,28.73,28.77,109000.0,24.4961,24.5472,24.4961,24.5302,109000.0
2013-10-21 11:20:00,28.77,28.82,28.77,28.82,113400.0,24.5302,24.5728,24.5302,24.5728,113400.0
2013-10-21 11:30:00,28.82,28.82,28.75,28.75,107000.0,24.5728,24.5728,24.5131,24.5131,107000.0
2013-10-21 11:40:00,28.75,28.76,28.7,28.71,135600.0,24.5131,24.5217,24.4705,24.479,135600.0
2013-10-21 11:50:00,28.71,28.76,28.71,28.75,94200.0,24.479,24.5217,24.479,24.5131,94200.0
2013-10-21 12:00:00,28.75,28.75,28.74,28.74,88000.0,24.5131,24.5131,24.5046,24.5046,88000.0
2013-10-21 12:10:00,28.75,28.75,28.74,28.75,53600.0,24.5131,24.5131,24.5046,24.5131,53600.0
2013-10-21 12:20:00,28.75,28.75,28.75,28.75,166400.0,24.5131,24.5131,24.5131,24.5131,166400.0
2013-10-21 12:30:00,28.75,28.76,28.74,28.75,224000.0,24.5131,24.5217,24.5046,24.5131,224000.0
2013-10-21 12:40:00,28.75,28.75,28.72,28.72,95000.0,24.5131,24.5131,24.4875,24.4875,95000.0
2013-10-21 12:50:00,28.72,28.73,28.71,28.73,100200.0,24.4875,24.4961,24.479,24.4961,100200.0
2013-10-21 13:00:00,28.73,28.75,28.73,28.75,65400.0,24.4961,24.5131,24.4961,24.5131,65400.0
2013-10-21 13:10:00,28.75,28.75,28.75,28.75,81000.0,24.5131,24.5131,24.5131,24.5131,81000.0
2013-10-21 13:20:00,28.75,28.76,28.74,28.75,68400.0,24.5131,24.5217,24.5046,24.5131,68400.0
2013-10-21 13:30:00,28.75,28.75,28.74,28.75,58600.0,24.5131,24.5131,24.5046,24.5131,58600.0
2013-10-21 13:40:00,28.75,28.75,28.74,28.74,50200.0,24.5131,24.5131,24.5046,24.5046,50200.0
2013-10-21 13:50:00,28.75,28.75,28.74,28.74,63800.0,24.5131,24.5131,24.5046,24.5046,63800.0
2013-10-21 14:00:00,28.74,28.74,28.7,28.71,88800.0,24.5046,24.5046,24.4705,24.479,88800.0
2013-10-21 14:10:00,28.71,28.73,28.7,28.72,78400.0,24.479,24.4961,24.4705,24.4875,78400.0
2013-10-21 14:20:00,28.72,28.72,28.68,28.7,119200.0,24.4875,24.4875,24.4534,24.4705,119200.0
2013-10-21 14:30:00,28.71,28.71,28.69,28.71,76000.0,24.479,24.479,24.462,24.479,76000.0
2013-10-21 14:40:00,28.71,28.73,28.71,28.72,90200.0,24.479,24.4961,24.479,24.4875,90200.0
2013-10-21 14:50:00,28.72,28.73,28.71,28.72,81000.0,24.4875,24.4961,24.479,24.4875,81000.0
2013-10-21 15:00:00,28.73,28.75,28.72,28.74,102200.0,24.4961,24.5131,24.4875,24.5046,102200.0
2013-10-21 15:10:00,28.74,28.75,28.74,28.75,108600.0,24.5046,24.5131,24.5046,24.5131,108600.0
2013-10-21 15:20:00,28.74,28.75,28.74,28.75,107000.0,24.5046,24.5131,24.5046,24.5131,107000.0
2013-10-21 15:30:00,28.75,28.76,28.73,28.75,230200.0,24.5131,24.5217,24.4961,24.5131,230200.0
2013-10-21 15:40:00,28.75,28.8,28.75,28.8,226600.0,24.5131,24.5558,24.5131,24.5558,226600.0
2013-10-21 15:50:00,28.8,28.83,28.78,28.79,733800.0,24.5558,24.5813,24.5387,24.5472,733800.0
2013-10-22 09:30:00,29.16,29.17,28.99,29.05,654000.0,24.8627,24.8712,24.7178,24.7689,654000.0
2013-10-22 09:40:00,29.05,29.13,28.95,29.04,292400.0,24.7689,24.8371,24.6837,24.7604,292400.0
2013-10-22 09:50:00,29.05,29.2,29.04,29.14,249600.0,24.7689,24.8968,24.7604,24.8457,249600.0
2013-10-22 10:00:00,29.14,29.28,29.13,29.26,264200.0,24.8457,24.965,24.8371,24.948,264200.0
2013-10-22 10:10:00,29.27,29.35,29.26,29.29,252000.0,24.9565,25.0247,24.948,24.9735,252000.0
2013-10-22 10:20:00,29.29,29.37,29.29,29.36,209000.0,24.9735,25.0418,24.9735,25.0332,209000.0
2013-10-22 10:30:00,29.36,29.43,29.35,29.43,174600.0,25.0332,25.0929,25.0247,25.0929,174600.0
2013-10-22 10:40:00,29.43,29.43,29.36,29.38,278400.0,25.0929,25.0929,25.0332,25.0503,278400.0
2013-10-22 10:50:00,29.38,29.38,29.29,29.34,267400.0,25.0503,25.0503,24.9735,25.0162,267400.0
2013-10-22 11:00:00,29.33,29.38,29.33,29.36,180400.0,25.0077,25.0503,25.0077,25.0332,180400.0
2013-10-22 11:10:00,29.36,29.38,29.31,29.33,180600.0,25.0332,25.0503,24.9906,25.0077,180600.0
2013-10-22 11:20:00,29.33,29.33,29.23,29.28,125800.0,25.0077,25.0077,24.9224,24.965,125800.0
2013-10-22 11:30:00,29.27,29.28,29.22,29.25,152200.0,24.9565,24.965,24.9139,24.9394,152200.0
2013-10-22 11:40:00,29.25,29.3,29.25,29.3,170400.0,24.9394,24.9821,24.9394,24.9821,170400.0
2013-10-22 11:50:00,29.3,29.33,29.29,29.33,139800.0,24.9821,25.0077,24.9735,25.0077,139800.0
2013-10-22 12:00:00,29.33,29.33,29.29,29.31,50800.0,25.0077,25.0077,24.9735,24.9906,50800.0
2013-10-22 12:10:00,29.31,29.32,29.24,29.25,55200.0,24.9906,24.9991,24.9309,24.9394,55200.0
2013-10-22 12:20:00,29.25,29.27,29.2,29.2,84600.0,24.9394,24.9565,24.8968,24.8968,84600.0
2013-10-22 12:30:00,29.19,29.2,29.16,29.17,145200.0,24.8883,24.8968,24.8627,24.8712,145200.0
2013-10-22 12:40:00,29.16,29.18,29.14,29.17,112400.0,24.8627,24.8798,24.8457,24.8712,112400.0
2013-10-22 12:50:00,29.17,29.2,29.17,29.18,84200.0,24.8712,24.8968,24.8712,24.8798,84200.0
2013-10-22 13:00:00,29.18,29.25,29.18,29.24,78800.0,24.8798,24.9394,24.8798,24.9309,78800.0
2013-10-22 13:10:00,29.24,29.25,29.22,29.23,115800.0,24.9309,24.9394,24.9139,24.9224,115800.0
2013-10-22 13:20:00,29.23,29.24,29.22,29.22,96000.0,24.9224,24.9309,24.9139,24.9139,96000.0
2013-10-22 13:30:00,29.22,29.23,29.18,29.21,128200.0,24.9139,24.9224,24.8798,24.9053,128200.0
2013-10-22 13:40:00,29.21,29.22,29.19,29.22,105800.0,24.9053,24.9139,24.8883,24.9139,105800.0
2013-10-22 13:50:00,29.22,29.28,29.22,29.28,107800.0,24.9139,24.965,24.9139,24.965,107800.0
2013-10-22 14:00:00,29.28,29.3,29.25,29.28,89200.0,24.965,24.9821,24.9394,24.965,89200.0
2013-10-22 14:10:00,29.27,29.35,29.27,29.34,129000.0,24.9565,25.0247,24.9565,25.0162,129000.0
2013-10-22 14:20:00,29.34,29.34,29.28,29.29,139800.0,25.0162,25.0162,24.965,24.9735,139800.0
2013-10-22 14:30:00,29.29,29.31,29.27,29.3,78400.0,24.9735,24.9906,24.9565,24.9821,78400.0
2013-10-22 14:40:00,29.3,29.33,29.27,29.31,131600.0,24.9821,25.0077,24.9565,24.9906,131600.0
2013-10-22 14:50:00,29.31,29.34,29.3,29.32,187400.0,24.9906,25.0162,24.9821,24.9991,187400.0
2013-10-22 15:00:00,29.32,29.35,29.31,29.33,195000.0,24.9991,25.0247,24.9906,25.0077,195000.0
2013-10-22 15:10:00,29.33,29.36,29.33,29.34,144800.0,25.0077,25.0332,25.0077,25.0162,144800.0
2013-10-22 15:20:00,29.34,29.41,29.34,29.4,105600.0,25.0162,25.0759,25.0162,25.0673,105600.0
2013-10-22 15:30:00,29.39,29.4,29.36,29.36,121400.0,25.0588,25.0673,25.0332,25.0332,121400.0
2013-10-22 15:40:00,29.36,29.38,29.29,29.29,267000.0,25.0332,25.0503,24.9735,24.9735,267000.0
2013-10-22 15:50:00,29.3,29.33,29.29,29.3,360800.0,24.9821,25.0077,24.9735,24.9821,360800.0
2013-10-23 09:30:00,29.2,29.33,29.18,29.33,237800.0,24.8968,25.0077,24.8798,25.0077,237800.0
2013-10-23 09:40:00,29.33,29.41,29.3,29.41,188200.0,25.0077,25.0759,24.9821,25.0759,188200.0
2013-10-23 09:50:00,29.41,29.47,29.35,29.36,195400.0,25.0759,25.127,25.0247,25.0332,195400.0
2013-10-23 10:00:00,29.36,29.39,29.34,29.39,77600.0,25.0332,25.0588,25.0162,25.0588,77600.0
2013-10-23 10:10:00,29.38,29.42,29.34,29.4,107200.0,25.0503,25.0844,25.0162,25.0673,107200.0
2013-10-23 10:20:00,29.4,29.4,29.36,29.38,118000.0,25.0673,25.0673,25.0332,25.0503,118000.0
2013-10-23 10:30:00,29.38,29.41,29.36,29.39,123800.0,25.0503,25.0759,25.0332,25.0588,123800.0
2013-10-23 10:40:00,29.39,29.39,29.29,29.29,130400.0,25.0588,25.0588,24.9735,24.9735,130400.0
2013-10-23 10:50:00,29.29,29.3,29.21,29.3,158200.0,24.9735,24.9821,24.9053,24.9821,158200.0
2013-10-23 11:00:00,29.3,29.39,29.29,29.36,103600.0,24.9821,25.0588,24.9735,25.0332,103600.0
2013-10-23 11:10:00,29.36,29.37,29.34,29.37,80400.0,25.0332,25.0418,25.0162,25.0418,80400.0
2013-10-23 11:20:00,29.37,29.42,29.35,29.39,110800.0,25.0418,25.0844,25.0247,25.0588,110800.0
2013-10-23 11:30:00,29.39,29.43,29.39,29.4,122600.0,25.0588,25.0929,25.0588,25.0673,122600.0
2013-10-23 11:40:00,29.4,29.42,29.39,29.39,60800.0,25.0673,25.0844,25.0588,25.0588,60800.0
2013-10-23 11:50:00,29.39,29.4,29.35,29.35,87600.0,25.0588,25.0673,25.0247,25.0247,87600.0
2013-10-23 12:00:00,29.35,29.36,29.31,29.33,63600.0,25.0247,25.0332,24.9906,25.0077,63600.0
2013-10-23 12:10:00,29.33,29.36,29.32,29.32,52600.0,25.0077,25.0332,24.9991,24.9991,52600.0
2013-10-23 12:20:00,29.32,29.33,29.31,29.32,53200.0,24.9991,25.0077,24.9906,24.9991,53200.0
2013-10-23 12:30:00,29.32,29.32,29.29,29.32,57400.0,24.9991,24.9991,24.9735,24.9991,57400.0
2013-10-23 12:40:00,29.32,29.34,29.3,29.33,63400.0,24.9991,25.0162,24.9821,25.0077,63400.0
2013-10-23 12:50:00,29.33,29.34,29.3,29.33,45000.0,25.0077,25.0162,24.9821,25.0077,45000.0
2013-10-23 13:00:00,29.33,29.33,29.3,29.31,44800.0,25.0077,25.0077,24.9821,24.9906,44800.0
2013-10-23 13:10:00,29.32,29.34,29.3,29.34,54200.0,24.9991,25.0162,24.9821,25.0162,54200.0
2013-10-23 13:20:00,29.34,29.36,29.31,29.36,72000.0,25.0162,25.0332,24.9906,25.0332,72000.0
2013-10-23 13:30:00,29.36,29.36,29.32,29.33,74000.0,25.0332,25.0332,24.9991,25.0077,74000.0
2013-10-23 13:40:00,29.33,29.34,29.3,29.33,93000.0,25.0077,25.0162,24.9821,25.0077,93000.0
2013-10-23 13:50:00,29.33,29.37,29.32,29.34,68000.0,25.0077,25.0418,24.9991,25.0162,68000.0
2013-10-23 14:00:00,29.34,29.35,29.32,29.32,94200.0,25.0162,25.0247,24.9991,24.9991,94200.0
2013-10-23 14:10:00,29.33,29.35,29.32,29.33,88600.0,25.0077,25.0247,24.9991,25.0077,88600.0
2013-10-23 14:20:00,29.33,29.35,29.32,29.34,78800.0,25.0077,25.0247,24.9991,25.0162,78800.0
2013-10-23 14:30:00,29.33,29.36,29.32,29.35,138000.0,25.0077,25.0332,24.9991,25.0247,138000.0
2013-10-23 14:40:00,29.35,29.37,29.34,29.36,107200.0,25.0247,25.0418,25.0162,25.0332,107200.0
2013-10-23 14:50:00,29.37,29.38,29.36,29.38,117800.0,25.0418,25.0503,25.0332,25.0503,117800.0
2013-10-23 15:00:00,29.37,29.39,29.36,29.38,139800.0,25.0418,25.0588,25.0332,25.0503,139800.0
2013-10-23 15:10:00,29.37,29.38,29.32,29.33,183400.0,25.0418,25.0503,24.9991,25.0077,183400.0
2013-10-23 15:20:00,29.33,29.34,29.32,29.33,286200.0,25.0077,25.0162,24.9991,25.0077,286200.0
2013-10-23 15:30:00,29.33,29.36,29.33,29.34,215600.0,25.0077,25.0332,25.0077,25.0162,215600.0
2013-10-23 15:40:00,29.34,29.36,29.33,29.36,268600.0,25.0162,25.0332,25.0077,25.0332,268600.0
2013-10-23 15:50:00,29.35,29.38,29.34,29.36,363800.0,25.0247,25.0503,25.0162,25.0332,363800.0
2013-10-24 09:30:00,29.4,29.46,29.38,29.43,192800.0,25.0673,25.1185,25.0503,25.0929,192800.0
2013-10-24 09:40:00,29.44,29.44,29.35,29.39,165800.0,25.1014,25.1014,25.0247,25.0588,165800.0
2013-10-24 09:50:00,29.39,29.45,29.33,29.43,76000.0,25.0588,25.11,25.0077,25.0929,76000.0
2013-10-24 10:00:00,29.45,29.45,29.38,29.41,84200.0,25.11,25.11,25.0503,25.0759,84200.0
2013-10-24 10:10:00,29.41,29.42,29.36,29.39,102800.0,25.0759,25.0844,25.0332,25.0588,102800.0
2013-10-24 10:20:00,29.4,29.41,29.36,29.38,132400.0,25.0673,25.0759,25.0332,25.0503,132400.0
2013-10-24 10:30:00,29.38,29.39,29.34,29.35,250400.0,25.0503,25.0588,25.0162,25.0247,250400.0
2013-10-24 10:40:00,29.35,29.36,29.32,29.35,89000.0,25.0247,25.0332,24.9991,25.0247,89000.0
2013-10-24 10:50:00,29.35,29.36,29.33,29.35,81400.0,25.0247,25.0332,25.0077,25.0247,81400.0
2013-10-24 11:00:00,29.36,29.37,29.34,29.36,118800.0,25.0332,25.0418,25.0162,25.0332,118800.0
2013-10-24 11:10:00,29.36,29.36,29.33,29.34,77000.0,25.0332,25.0332,25.0077,25.0162,77000.0
2013-10-24 11:20:00,29.34,29.36,29.33,29.35,92200.0,25.0162,25.0332,25.0077,25.0247,92200.0
2013-10-24 11:30:00,29.35,29.35,29.33,29.33,72000.0,25.0247,25.0247,25.0077,25.0077,72000.0
2013-10-24 11:40:00,29.33,29.34,29.3,29.32,68000.0,25.0077,25.0162,24.9821,24.9991,68000.0
2013-10-24 11:50:00,29.32,29.34,29.32,29.34,59600.0,24.9991,25.0162,24.9991,25.0162,59600.0
2013-10-24 12:00:00,29.34,29.36,29.33,29.36,61400.0,25.0162,25.0332,25.0077,25.0332,61400.0
2013-10-24 12:10:00,29.36,29.38,29.35,29.36,65400.0,25.0332,25.0503,25.0247,25.0332,65400.0
2013-10-24 12:20:00,29.36,29.4,29.36,29.39,48600.0,25.0332,25.0673,25.0332,25.0588,48600.0
2013-10-24 12:30:00,29.39,29.4,29.36,29.36,44600.0,25.0588,25.0673,25.0332,25.0332,44600.0
2013-10-24 12:40:00,29.36,29.39,29.35,29.39,37600.0,25.0332,25.0588,25.0247,25.0588,37600.0
2013-10-24 12:50:00,29.39,29.47,29.39,29.46,93200.0,25.0588,25.127,25.0588,25.1185,93200.0
2013-10-24 13:00:00,29.46,29.49,29.46,29.48,162000.0,25.1185,25.1441,25.1185,25.1355,162000.0
2013-10-24 13:10:00,29.48,29.48,29.44,29.45,58000.0,25.1355,25.1355,25.1014,25.11,58000.0
2013-10-24 13:20:00,29.45,29.46,29.45,29.45,39000.0,25.11,25.1185,25.11,25.11,39000.0
2013-10-24 13:30:00,29.45,29.45,29.43,29.43,78400.0,25.11,25.11,25.0929,25.0929,78400.0
2013-10-24 13:40:00,29.43,29.45,29.42,29.43,75400.0,25.0929,25.11,25.0844,25.0929,75400.0
2013-10-24 13:50:00,29.42,29.43,29.4,29.4,70000.0,25.0844,25.0929,25.0673,25.0673,70000.0
2013-10-24 14:00:00,29.41,29.42,29.39,29.4,55200.0,25.0759,25.0844,25.0588,25.0673,55200.0
2013-10-24 14:10:00,29.39,29.42,29.38,29.42,85000.0,25.0588,25.0844,25.0503,25.0844,85000.0
2013-10-24 14:20:00,29.42,29.44,29.41,29.44,65000.0,25.0844,25.1014,25.0759,25.1014,65000.0
2013-10-24 14:30:00,29.44,29.44,29.4,29.41,98200.0,25.1014,25.1014,25.0673,25.0759,98200.0
2013-10-24 14:40:00,29.41,29.43,29.41,29.42,80400.0,25.0759,25.0929,25.0759,25.0844,80400.0
2013-10-24 14:50:00,29.42,29.43,29.42,29.43,82400.0,25.0844,25.0929,25.0844,25.0929,82400.0
2013-10-24 15:00:00,29.43,29.43,29.4,29.4,156800.0,25.0929,25.0929,25.0673,25.0673,156800.0
2013-10-24 15:10:00,29.4,29.42,29.39,29.4,90600.0,25.0673,25.0844,25.0588,25.0673,90600.0
2013-10-24 15:20:00,29.4,29.4,29.36,29.38,244600.0,25.0673,25.0673,25.0332,25.0503,244600.0
2013-10-24 15:30:00,29.38,29.38,29.34,29.34,175200.0,25.0503,25.0503,25.0162,25.0162,175200.0
2013-10-24 15:40:00,29.35,29.35,29.32,29.34,256400.0,25.0247,25.0247,24.9991,25.0162,256400.0
2013-10-24 15:50:00,29.34,29.41,29.34,29.39,366400.0,25.0162,25.0759,25.0162,25.0588,366400.0
2013-10-25 09:30:00,29.43,29.45,29.28,29.36,184400.0,25.0929,25.11,24.965,25.0332,184400.0
2013-10-25 09:40:00,29.36,29.38,29.24,29.36,255800.0,25.0332,25.0503,24.9309,25.0332,255800.0
2013-10-25 09:50:00,29.36,29.39,29.35,29.36,135600.0,25.0332,25.0588,25.0247,25.0332,135600.0
2013-10-25 10:00:00,29.38,29.39,29.35,29.36,94600.0,25.0503,25.0588,25.0247,25.0332,94600.0
2013-10-25 10:10:00,29.36,29.37,29.35,29.36,110800.0,25.0332,25.0418,25.0247,25.0332,110800.0
2013-10-25 10:20:00,29.36,29.4,29.36,29.39,195800.0,25.0332,25.0673,25.0332,25.0588,195800.0
2013-10-25 10:30:00,29.39,29.46,29.38,29.43,138800.0,25.0588,25.1185,25.0503,25.0929,138800.0
2013-10-25 10:40:00,29.42,29.43,29.37,29.41,46400.0,25.0844,25.0929,25.0418,25.0759,46400.0
2013-10-25 10:50:00,29.41,29.42,29.4,29.41,152200.0,25.0759,25.0844,25.0673,25.0759,152200.0
2013-10-25 11:00:00,29.41,29.43,29.37,29.41,153800.0,25.0759,25.0929,25.0418,25.0759,153800.0
2013-10-25 11:10:00,29.4,29.42,29.38,29.39,95000.0,25.0673,25.0844,25.0503,25.0588,95000.0
2013-10-25 11:20:00,29.4,29.41,29.39,29.41,82800.0,25.0673,25.0759,25.0588,25.0759,82800.0
2013-10-25 11:30:00,29.41,29.47,29.41,29.46,63400.0,25.0759,25.127,25.0759,25.1185,63400.0
2013-10-25 11:40:00,29.46,29.48,29.45,29.47,81000.0,25.1185,25.1355,25.11,25.127,81000.0
2013-10-25 11:50:00,29.46,29.49,29.45,29.47,81600.0,25.1185,25.1441,25.11,25.127,81600.0
2013-10-25 12:00:00,29.47,29.5,29.44,29.49,74800.0,25.127,25.1526,25.1014,25.1441,74800.0
2013-10-25 12:10:00,29.49,29.49,29.45,29.49,60800.0,25.1441,25.1441,25.11,25.1441,60800.0
2013-10-25 12:20:00,29.49,29.5,29.47,29.49,54200.0,25.1441,25.1526,25.127,25.1441,54200.0
2013-10-25 12:30:00,29.49,29.56,29.48,29.55,167000.0,25.1441,25.2038,25.1355,25.1952,167000.0
2013-10-25 12:40:00,29.55,29.57,29.55,29.57,50000.0,25.1952,25.2123,25.1952,25.2123,50000.0
2013-10-25 12:50:00,29.57,29.57,29.53,29.54,36200.0,25.2123,25.2123,25.1782,25.1867,36200.0
2013-10-25 13:00:00,29.54,29.54,29.49,29.49,33600.0,25.1867,25.1867,25.1441,25.1441,33600.0
2013-10-25 13:10:00,29.49,29.51,29.48,29.5,52200.0,25.1441,25.1611,25.1355,25.1526,52200.0
2013-10-25 13:20:00,29.5,29.5,29.47,29.47,39200.0,25.1526,25.1526,25.127,25.127,39200.0
2013-10-25 13:30:00,29.47,29.49,29.47,29.48,135800.0,25.127,25.1441,25.127,25.1355,135800.0
2013-10-25 13:40:00,29.48,29.49,29.45,29.46,66000.0,25.1355,25.1441,25.11,25.1185,66000.0
2013-10-25 13:50:00,29.46,29.5,29.46,29.5,43800.0,25.1185,25.1526,25.1185,25.1526,43800.0
2013-10-25 14:00:00,29.49,29.5,29.46,29.49,76000.0,25.1441,25.1526,25.1185,25.1441,76000.0
2013-10-25 14:10:00,29.49,29.53,29.48,29.53,43400.0,25.1441,25.1782,25.1355,25.1782,43400.0
2013-10-25 14:20:00,29.53,29.54,29.52,29.53,36400.0,25.1782,25.1867,25.1697,25.1782,36400.0
2013-10-25 14:30:00,29.52,29.53,29.5,29.5,39000.0,25.1697,25.1782,25.1526,25.1526,39000.0
2013-10-25 14:40:00,29.5,29.5,29.46,29.47,38000.0,25.1526,25.1526,25.1185,25.127,38000.0
2013-10-25 14:50:00,29.47,29.48,29.46,29.47,105000.0,25.127,25.1355,25.1185,25.127,105000.0
2013-10-25 15:00:00,29.47,29.47,29.45,29.46,44400.0,25.127,25.127,25.11,25.1185,44400.0
2013-10-25 15:10:00,29.45,29.47,29.43,29.45,63800.0,25.11,25.127,25.0929,25.11,63800.0
2013-10-25 15:20:00,29.45,29.47,29.45,29.47,106200.0,25.11,25.127,25.11,25.127,106200.0
2013-10-25 15:30:00,29.47,29.49,29.46,29.48,38800.0,25.127,25.1441,25.1185,25.1355,38800.0
2013-10-25 15:40:00,29.48,29.5,29.47,29.5,146600.0,25.1355,25.1526,25.127,25.1526,146600.0
2013-10-25 15:50:00,29.5,29.55,29.5,29.55,300800.0,25.1526,25.1952,25.1526,25.1952,300800.0
2013-10-28 09:30:00,29.5,29.61,29.45,29.46,175400.0,25.1526,25.2464,25.11,25.1185,175400.0
2013-10-28 09:40:00,29.46,29.48,29.43,29.45,83000.0,25.1185,25.1355,25.0929,25.11,83000.0
2013-10-28 09:50:00,29.46,29.48,29.42,29.42,81000.0,25.1185,25.1355,25.0844,25.0844,81000.0
2013-10-28 10:00:00,29.42,29.46,29.4,29.4,110800.0,25.0844,25.1185,25.0673,25.0673,110800.0
2013-10-28 10:10:00,29.4,29.43,29.39,29.41,149000.0,25.0673,25.0929,25.0588,25.0759,149000.0
2013-10-28 10:20:00,29.4,29.42,29.38,29.41,151400.0,25.0673,25.0844,25.0503,25.0759,151400.0
2013-10-28 10:30:00,29.41,29.48,29.4,29.45,136800.0,25.0759,25.1355,25.0673,25.11,136800.0
2013-10-28 10:40:00,29.45,29.45,29.35,29.36,152400.0,25.11,25.11,25.0247,25.0332,152400.0
2013-10-28 10:50:00,29.36,29.4,29.31,29.34,125000.0,25.0332,25.0673,24.9906,25.0162,125000.0
2013-10-28 11:00:00,29.34,29.39,29.32,29.37,153200.0,25.0162,25.0588,24.9991,25.0418,153200.0
2013-10-28 11:10:00,29.38,29.4,29.35,29.36,87600.0,25.0503,25.0673,25.0247,25.0332,87600.0
2013-10-28 11:20:00,29.36,29.46,29.34,29.46,71400.0,25.0332,25.1185,25.0162,25.1185,71400.0
2013-10-28 11:30:00,29.46,29.47,29.43,29.46,100200.0,25.1185,25.127,25.0929,25.1185,100200.0
2013-10-28 11:40:00,29.46,29.5,29.45,29.48,84600.0,25.1185,25.1526,25.11,25.1355,84600.0
2013-10-28 11:50:00,29.48,29.49,29.45,29.48,137000.0,25.1355,25.1441,25.11,25.1355,137000.0
2013-10-28 12:00:00,29.48,29.5,29.47,29.5,104400.0,25.1355,25.1526,25.127,25.1526,104400.0
2013-10-28 12:10:00,29.5,29.56,29.5,29.55,92600.0,25.1526,25.2038,25.1526,25.1952,92600.0
2013-10-28 12:20:00,29.55,29.58,29.54,29.58,72800.0,25.1952,25.2208,25.1867,25.2208,72800.0
2013-10-28 12:30:00,29.58,29.6,29.56,29.6,117800.0,25.2208,25.2379,25.2038,25.2379,117800.0
2013-10-28 12:40:00,29.6,29.66,29.59,29.66,147000.0,25.2379,25.289,25.2293,25.289,147000.0
2013-10-28 12:50:00,29.66,29.72,29.66,29.67,205000.0,25.289,25.3402,25.289,25.2975,205000.0
2013-10-28 13:00:00,29.67,29.67,29.6,29.64,243600.0,25.2975,25.2975,25.2379,25.272,243600.0
2013-10-28 13:10:00,29.64,29.65,29.61,29.65,109800.0,25.272,25.2805,25.2464,25.2805,109800.0
2013-10-28 13:20:00,29.65,29.66,29.64,29.65,62000.0,25.2805,25.289,25.272,25.2805,62000.0
2013-10-28 13:30:00,29.65,29.65,29.63,29.64,69200.0,25.2805,25.2805,25.2634,25.272,69200.0
2013-10-28 13:40:00,29.65,29.65,29.62,29.63,70800.0,25.2805,25.2805,25.2549,25.2634,70800.0
2013-10-28 13:50:00,29.62,29.64,29.6,29.61,54600.0,25.2549,25.272,25.2379,25.2464,54600.0
2013-10-28 14:00:00,29.61,29.61,29.6,29.61,112000.0,25.2464,25.2464,25.2379,25.2464,112000.0
2013-10-28 14:10:00,29.61,29.61,29.59,29.6,113000.0,25.2464,25.2464,25.2293,25.2379,113000.0
2013-10-28 14:20:00,29.6,29.61,29.59,29.59,113800.0,25.2379,25.2464,25.2293,25.2293,113800.0
2013-10-28 14:30:00,29.59,29.6,29.54,29.55,110600.0,25.2293,25.2379,25.1867,25.1952,110600.0
2013-10-28 14:40:00,29.55,29.55,29.55,29.55,66800.0,25.1952,25.1952,25.1952,25.1952,66800.0
2013-10-28 14:50:00,29.55,29.56,29.51,29.52,201800.0,25.1952,25.2038,25.1611,25.1697,201800.0
2013-10-28 15:00:00,29.52,29.53,29.49,29.49,116400.0,25.1697,25.1782,25.1441,25.1441,116400.0
2013-10-28 15:10:00,29.49,29.49,29.46,29.47,153400.0,25.1441,25.1441,25.1185,25.127,153400.0
2013-10-28 15:20:00,29.47,29.48,29.43,29.43,134400.0,25.127,25.1355,25.0929,25.0929,134400.0
2013-10-28 15:30:00,29.43,29.45,29.42,29.43,172000.0,25.0929,25.11,25.0844,25.0929,172000.0
2013-10-28 15:40:00,29.43,29.43,29.36,29.37,372800.0,25.0929,25.0929,25.0332,25.0418,372800.0
2013-10-28 15:50:00,29.38,29.39,29.36,29.39,846400.0,25.0503,25.0588,25.0332,25.0588,846400.0
2013-10-29 09:30:00,29.5,29.69,29.5,29.56,185200.0,25.1526,25.3146,25.1526,25.2038,185200.0
2013-10-29 09:40:00,29.56,29.64,29.54,29.64,97400.0,25.2038,25.272,25.1867,25.272,97400.0
2013-10-29 09:50:00,29.65,29.67,29.57,29.57,114600.0,25.2805,25.2975,25.2123,25.2123,114600.0
2013-10-29 10:00:00,29.57,29.6,29.5,29.6,207400.0,25.2123,25.2379,25.1526,25.2379,207400.0
2013-10-29 10:10:00,29.6,29.62,29.58,29.6,103000.0,25.2379,25.2549,25.2208,25.2379,103000.0
2013-10-29 10:20:00,29.61,29.68,29.6,29.68,122200.0,25.2464,25.3061,25.2379,25.3061,122200.0
2013-10-29 10:30:00,29.67,29.75,29.67,29.71,301200.0,25.2975,25.3658,25.2975,25.3316,301200.0
2013-10-29 10:40:00,29.71,29.75,29.7,29.72,95000.0,25.3316,25.3658,25.3231,25.3402,95000.0
2013-10-29 10:50:00,29.72,29.72,29.62,29.69,370800.0,25.3402,25.3402,25.2549,25.3146,370800.0
2013-10-29 11:00:00,29.69,29.75,29.66,29.72,221000.0,25.3146,25.3658,25.289,25.3402,221000.0
2013-10-29 11:10:00,29.72,29.8,29.7,29.79,165200.0,25.3402,25.4084,25.3231,25.3999,165200.0
2013-10-29 11:20:00,29.79,29.86,29.78,29.85,263200.0,25.3999,25.4595,25.3913,25.451,263200.0
2013-10-29 11:30:00,29.85,29.85,29.8,29.82,142000.0,25.451,25.451,25.4084,25.4254,142000.0
2013-10-29 11:40:00,29.83,29.86,29.83,29.85,71600.0,25.434,25.4595,25.434,25.451,71600.0
2013-10-29 11:50:00,29.85,29.86,29.81,29.85,92600.0,25.451,25.4595,25.4169,25.451,92600.0
2013-10-29 12:00:00,29.85,29.88,29.84,29.88,78400.0,25.451,25.4766,25.4425,25.4766,78400.0
2013-10-29 12:10:00,29.88,29.89,29.86,29.88,91800.0,25.4766,25.4851,25.4595,25.4766,91800.0
2013-10-29 12:20:00,29.89,29.93,29.88,29.93,282400.0,25.4851,25.5192,25.4766,25.5192,282400.0
2013-10-29 12:30:00,29.93,29.94,29.91,29.93,70600.0,25.5192,25.5278,25.5022,25.5192,70600.0
2013-10-29 12:40:00,29.93,29.95,29.92,29.95,60200.0,25.5192,25.5363,25.5107,25.5363,60200.0
2013-10-29 12:50:00,29.95,29.99,29.95,29.98,152200.0,25.5363,25.5704,25.5363,25.5619,152200.0
2013-10-29 13:00:00,29.98,29.98,29.93,29.93,334400.0,25.5619,25.5619,25.5192,25.5192,334400.0
2013-10-29 13:10:00,29.93,29.93,29.9,29.91,79400.0,25.5192,25.5192,25.4936,25.5022,79400.0
2013-10-29 13:20:00,29.91,29.91,29.88,29.89,44200.0,25.5022,25.5022,25.4766,25.4851,44200.0
2013-10-29 13:30:00,29.89,29.93,29.89,29.92,68800.0,25.4851,25.5192,25.4851,25.5107,68800.0
2013-10-29 13:40:00,29.92,29.94,29.92,29.92,82400.0,25.5107,25.5278,25.5107,25.5107,82400.0
2013-10-29 13:50:00,29.93,29.93,29.9,29.92,173800.0,25.5192,25.5192,25.4936,25.5107,173800.0
2013-10-29 14:00:00,29.93,29.96,29.91,29.95,117000.0,25.5192,25.5448,25.5022,25.5363,117000.0
2013-10-29 14:10:00,29.95,29.96,29.89,29.94,120400.0,25.5363,25.5448,25.4851,25.5278,120400.0
2013-10-29 14:20:00,29.94,29.97,29.93,29.96,88800.0,25.5278,25.5533,25.5192,25.5448,88800.0
2013-10-29 14:30:00,29.96,29.97,29.93,29.93,90200.0,25.5448,25.5533,25.5192,25.5192,90200.0
2013-10-29 14:40:00,29.93,29.96,29.92,29.96,66800.0,25.5192,25.5448,25.5107,25.5448,66800.0
2013-10-29 14:50:00,29.96,29.97,29.95,29.96,93200.0,25.5448,25.5533,25.5363,25.5448,93200.0
2013-10-29 15:00:00,29.96,29.96,29.92,29.92,199200.0,25.5448,25.5448,25.5107,25.5107,199200.0
2013-10-29 15:10:00,29.92,29.96,29.92,29.96,114000.0,25.5107,25.5448,25.5107,25.5448,114000.0
2013-10-29 15:20:00,29.96,29.96,29.93,29.96,236000.0,25.5448,25.5448,25.5192,25.5448,236000.0
2013-10-29 15:30:00,29.96,29.98,29.93,29.96,370600.0,25.5448,25.5619,25.5192,25.5448,370600.0
2013-10-29 15:40:00,29.96,30.03,29.96,30.02,582200.0,25.5448,25.6045,25.5448,25.596,582200.0
2013-10-29 15:50:00,30.02,30.03,30.0,30.03,472600.0,25.596,25.6045,25.5789,25.6045,472600.0
2013-10-30 09:30:00,30.05,30.18,30.03,30.09,155000.0,25.6215,25.7324,25.6045,25.6556,155000.0
2013-10-30 09:40:00,30.09,30.12,30.03,30.1,129800.0,25.6556,25.6812,25.6045,25.6642,129800.0
2013-10-30 09:50:00,30.1,30.16,30.07,30.13,77600.0,25.6642,25.7153,25.6386,25.6898,77600.0
2013-10-30 10:00:00,30.13,30.23,30.11,30.21,181400.0,25.6898,25.775,25.6727,25.758,181400.0
2013-10-30 10:10:00,30.22,30.22,30.17,30.17,72600.0,25.7665,25.7665,25.7239,25.7239,72600.0
2013-10-30 10:20:00,30.17,30.21,30.17,30.19,60800.0,25.7239,25.758,25.7239,25.7409,60800.0
2013-10-30 10:30:00,30.19,30.22,30.14,30.14,141600.0,25.7409,25.7665,25.6983,25.6983,141600.0
2013-10-30 10:40:00,30.14,30.23,30.14,30.22,92200.0,25.6983,25.775,25.6983,25.7665,92200.0
2013-10-30 10:50:00,30.21,30.24,30.18,30.21,88000.0,25.758,25.7835,25.7324,25.758,88000.0
2013-10-30 11:00:00,30.22,30.24,30.21,30.23,97000.0,25.7665,25.7835,25.758,25.775,97000.0
2013-10-30 11:10:00,30.24,30.25,30.21,30.23,124600.0,25.7835,25.7921,25.758,25.775,124600.0
2013-10-30 11:20:00,30.23,30.25,30.21,30.21,80200.0,25.775,25.7921,25.758,25.758,80200.0
2013-10-30 11:30:00,30.21,30.25,30.2,30.2,114600.0,25.758,25.7921,25.7494,25.7494,114600.0
2013-10-30 11:40:00,30.2,30.22,30.13,30.13,104400.0,25.7494,25.7665,25.6898,25.6898,104400.0
2013-10-30 11:50:00,30.13,30.17,30.11,30.15,76200.0,25.6898,25.7239,25.6727,25.7068,76200.0
2013-10-30 12:00:00,30.15,30.18,30.14,30.16,113200.0,25.7068,25.7324,25.6983,25.7153,113200.0
2013-10-30 12:10:00,30.17,30.18,30.15,30.17,100800.0,25.7239,25.7324,25.7068,25.7239,100800.0
2013-10-30 12:20:00,30.16,30.17,30.15,30.16,56400.0,25.7153,25.7239,25.7068,25.7153,56400.0
2013-10-30 12:30:00,30.16,30.18,30.16,30.17,55600.0,25.7153,25.7324,25.7153,25.7239,55600.0
2013-10-30 12:40:00,30.18,30.29,30.18,30.28,161000.0,25.7324,25.8262,25.7324,25.8176,161000.0
2013-10-30 12:50:00,30.28,30.3,30.22,30.23,124600.0,25.8176,25.8347,25.7665,25.775,124600.0
2013-10-30 13:00:00,30.23,30.31,30.23,30.31,224600.0,25.775,25.8432,25.775,25.8432,224600.0
2013-10-30 13:10:00,30.32,30.5,30.32,30.47,650800.0,25.8518,26.0052,25.8518,25.9796,650800.0
2013-10-30 13:20:00,30.47,30.47,30.26,30.27,145800.0,25.9796,25.9796,25.8006,25.8091,145800.0
2013-10-30 13:30:00,30.26,30.26,30.22,30.25,106200.0,25.8006,25.8006,25.7665,25.7921,106200.0
2013-10-30 13:40:00,30.25,30.25,30.19,30.24,122800.0,25.7921,25.7921,25.7409,25.7835,122800.0
2013-10-30 13:50:00,30.23,30.25,30.18,30.22,112400.0,25.775,25.7921,25.7324,25.7665,112400.0
2013-10-30 14:00:00,30.23,30.33,30.17,30.23,270200.0,25.775,25.8603,25.7239,25.775,270200.0
2013-10-30 14:10:00,30.24,30.29,30.11,30.18,430600.0,25.7835,25.8262,25.6727,25.7324,430600.0
2013-10-30 14:20:00,30.18,30.25,30.06,30.11,379400.0,25.7324,25.7921,25.6301,25.6727,379400.0
2013-10-30 14:30:00,30.11,30.21,30.09,30.2,348600.0,25.6727,25.758,25.6556,25.7494,348600.0
2013-10-30 14:40:00,30.21,30.23,30.13,30.15,166000.0,25.758,25.775,25.6898,25.7068,166000.0
2013-10-30 14:50:00,30.16,30.18,30.11,30.14,511400.0,25.7153,25.7324,25.6727,25.6983,511400.0
2013-10-30 15:00:00,30.14,30.16,30.1,30.11,237200.0,25.6983,25.7153,25.6642,25.6727,237200.0
2013-10-30 15:10:00,30.11,30.12,30.1,30.11,124000.0,25.6727,25.6812,25.6642,25.6727,124000.0
2013-10-30 15:20:00,30.12,30.16,30.11,30.16,172600.0,25.6812,25.7153,25.6727,25.7153,172600.0
2013-10-30 15:30:00,30.16,30.19,30.14,30.18,232200.0,25.7153,25.7409,25.6983,25.7324,232200.0
2013-10-30 15:40:00,30.18,30.21,30.15,30.16,284600.0,25.7324,25.758,25.7068,25.7153,284600.0
2013-10-30 15:50:00,30.16,30.16,30.11,30.14,558800.0,25.7153,25.7153,25.6727,25.6983,558800.0
2013-10-31 09:30:00,30.07,30.09,29.92,29.99,570400.0,25.6386,25.6556,25.5107,25.5704,570400.0
2013-10-31 09:40:00,30.0,30.11,29.96,30.1,176200.0,25.5789,25.6727,25.5448,25.6642,176200.0
2013-10-31 09:50:00,30.1,30.19,30.1,30.18,203800.0,25.6642,25.7409,25.6642,25.7324,203800.0
2013-10-31 10:00:00,30.18,30.24,30.16,30.24,236000.0,25.7324,25.7835,25.7153,25.7835,236000.0
2013-10-31 10:10:00,30.24,30.25,30.2,30.22,432400.0,25.7835,25.7921,25.7494,25.7665,432400.0
2013-10-31 10:20:00,30.22,30.23,30.14,30.14,136600.0,25.7665,25.775,25.6983,25.6983,136600.0
2013-10-31 10:30:00,30.14,30.18,30.04,30.05,241800.0,25.6983,25.7324,25.613,25.6215,241800.0
2013-10-31 10:40:00,30.05,30.18,30.05,30.18,118000.0,25.6215,25.7324,25.6215,25.7324,118000.0
2013-10-31 10:50:00,30.18,30.25,30.17,30.25,165400.0,25.7324,25.7921,25.7239,25.7921,165400.0
2013-10-31 11:00:00,30.25,30.29,30.25,30.29,148600.0,25.7921,25.8262,25.7921,25.8262,148600.0
2013-10-31 11:10:00,30.29,30.31,30.27,30.31,91400.0,25.8262,25.8432,25.8091,25.8432,91400.0
2013-10-31 11:20:00,30.31,30.34,30.3,30.33,117000.0,25.8432,25.8688,25.8347,25.8603,117000.0
2013-10-31 11:30:00,30.33,30.35,30.32,30.34,192600.0,25.8603,25.8773,25.8518,25.8688,192600.0
2013-10-31 11:40:00,30.33,30.33,30.32,30.33,153000.0,25.8603,25.8603,25.8518,25.8603,153000.0
2013-10-31 11:50:00,30.33,30.33,30.32,30.33,165000.0,25.8603,25.8603,25.8518,25.8603,165000.0
2013-10-31 12:00:00,30.33,30.35,30.32,30.34,205400.0,25.8603,25.8773,25.8518,25.8688,205400.0
2013-10-31 12:10:00,30.34,30.35,30.32,30.33,144400.0,25.8688,25.8773,25.8518,25.8603,144400.0
2013-10-31 12:20:00,30.33,30.34,30.32,30.33,107600.0,25.8603,25.8688,25.8518,25.8603,107600.0
2013-10-31 12:30:00,30.33,30.36,30.32,30.34,61600.0,25.8603,25.8859,25.8518,25.8688,61600.0
2013-10-31 12:40:00,30.34,30.35,30.33,30.35,40400.0,25.8688,25.8773,25.8603,25.8773,40400.0
2013-10-31 12:50:00,30.35,30.35,30.32,30.34,62200.0,25.8773,25.8773,25.8518,25.8688,62200.0
2013-10-31 13:00:00,30.34,30.34,30.33,30.34,74400.0,25.8688,25.8688,25.8603,25.8688,74400.0
2013-10-31 13:10:00,30.34,30.35,30.32,30.35,83000.0,25.8688,25.8773,25.8518,25.8773,83000.0
2013-10-31 13:20:00,30.35,30.36,30.33,30.36,52800.0,25.8773,25.8859,25.8603,25.8859,52800.0
2013-10-31 13:30:00,30.36,30.4,30.35,30.36,127600.0,25.8859,25.92,25.8773,25.8859,127600.0
2013-10-31 13:40:00,30.36,30.38,30.35,30.36,75000.0,25.8859,25.9029,25.8773,25.8859,75000.0
2013-10-31 13:50:00,30.36,30.37,30.34,30.36,104000.0,25.8859,25.8944,25.8688,25.8859,104000.0
2013-10-31 14:00:00,30.36,30.36,30.34,30.36,89800.0,25.8859,25.8859,25.8688,25.8859,89800.0
2013-10-31 14:10:00,30.36,30.43,30.36,30.42,257800.0,25.8859,25.9455,25.8859,25.937,257800.0
2013-10-31 14:20:00,30.42,30.43,30.4,30.42,110400.0,25.937,25.9455,25.92,25.937,110400.0
2013-10-31 14:30:00,30.42,30.43,30.36,30.38,171000.0,25.937,25.9455,25.8859,25.9029,171000.0
2013-10-31 14:40:00,30.37,30.38,30.33,30.34,154800.0,25.8944,25.9029,25.8603,25.8688,154800.0
2013-10-31 14:50:00,30.34,30.34,30.28,30.33,279600.0,25.8688,25.8688,25.8176,25.8603,279600.0
2013-10-31 15:00:00,30.33,30.34,30.31,30.34,209200.0,25.8603,25.8688,25.8432,25.8688,209200.0
2013-10-31 15:10:00,30.34,30.37,30.34,30.37,132800.0,25.8688,25.8944,25.8688,25.8944,132800.0
2013-10-31 15:20:00,30.37,30.37,30.36,30.36,175200.0,25.8944,25.8944,25.8859,25.8859,175200.0
2013-10-31 15:30:00,30.36,30.43,30.36,30.43,283600.0,25.8859,25.9455,25.8859,25.9455,283600.0
2013-10-31 15:40:00,30.43,30.46,30.42,30.46,501800.0,25.9455,25.9711,25.937,25.9711,501800.0
2013-10-31 15:50:00,30.45,30.46,30.4,30.4,1177600.0,25.9626,25.9711,25.92,25.92,1177600.0
2013-11-01 09:30:00,30.48,30.65,30.41,30.48,199200.0,25.9882,26.1331,25.9285,25.9882,199200.0
2013-11-01 09:40:00,30.49,30.55,30.32,30.33,106400.0,25.9967,26.0479,25.8518,25.8603,106400.0
2013-11-01 09:50:00,30.33,30.38,30.33,30.35,97200.0,25.8603,25.9029,25.8603,25.8773,97200.0
2013-11-01 10:00:00,30.35,30.41,30.25,30.38,170600.0,25.8773,25.9285,25.7921,25.9029,170600.0
2013-11-01 10:10:00,30.38,30.4,30.35,30.39,243800.0,25.9029,25.92,25.8773,25.9114,243800.0
2013-11-01 10:20:00,30.4,30.4,30.36,30.38,105600.0,25.92,25.92,25.8859,25.9029,105600.0
2013-11-01 10:30:00,30.37,30.42,30.37,30.4,115000.0,25.8944,25.937,25.8944,25.92,115000.0
2013-11-01 10:40:00,30.4,30.43,30.38,30.39,145400.0,25.92,25.9455,25.9029,25.9114,145400.0
2013-11-01 10:50:00,30.39,30.39,30.37,30.38,57400.0,25.9114,25.9114,25.8944,25.9029,57400.0
2013-11-01 11:00:00,30.38,30.39,30.37,30.38,146400.0,25.9029,25.9114,25.8944,25.9029,146400.0
2013-11-01 11:10:00,30.38,30.39,30.37,30.38,183800.0,25.9029,25.9114,25.8944,25.9029,183800.0
2013-11-01 11:20:00,30.38,30.4,30.38,30.39,91000.0,25.9029,25.92,25.9029,25.9114,91000.0
2013-11-01 11:30:00,30.39,30.39,30.37,30.39,138400.0,25.9114,25.9114,25.8944,25.9114,138400.0
2013-11-01 11:40:00,30.38,30.39,30.35,30.36,75800.0,25.9029,25.9114,25.8773,25.8859,75800.0
2013-11-01 11:50:00,30.36,30.38,30.34,30.34,218200.0,25.8859,25.9029,25.8688,25.8688,218200.0
2013-11-01 12:00:00,30.33,30.34,30.3,30.3,136800.0,25.8603,25.8688,25.8347,25.8347,136800.0
2013-11-01 12:10:00,30.3,30.34,30.28,30.32,195600.0,25.8347,25.8688,25.8176,25.8518,195600.0
2013-11-01 12:20:00,30.32,30.38,30.32,30.38,106200.0,25.8518,25.9029,25.8518,25.9029,106200.0
2013-11-01 12:30:00,30.38,30.4,30.36,30.38,80000.0,25.9029,25.92,25.8859,25.9029,80000.0
2013-11-01 12:40:00,30.38,30.38,30.37,30.38,68400.0,25.9029,25.9029,25.8944,25.9029,68400.0
2013-11-01 12:50:00,30.38,30.39,30.37,30.39,65600.0,25.9029,25.9114,25.8944,25.9114,65600.0
2013-11-01 13:00:00,30.39,30.39,30.35,30.36,66800.0,25.9114,25.9114,25.8773,25.8859,66800.0
2013-11-01 13:10:00,30.36,30.36,30.35,30.35,54400.0,25.8859,25.8859,25.8773,25.8773,54400.0
2013-11-01 13:20:00,30.35,30.38,30.35,30.38,109400.0,25.8773,25.9029,25.8773,25.9029,109400.0
2013-11-01 13:30:00,30.38,30.43,30.38,30.42,146800.0,25.9029,25.9455,25.9029,25.937,146800.0
2013-11-01 13:40:00,30.42,30.42,30.38,30.41,73400.0,25.937,25.937,25.9029,25.9285,73400.0
2013-11-01 13:50:00,30.41,30.41,30.38,30.39,59000.0,25.9285,25.9285,25.9029,25.9114,59000.0
2013-11-01 14:00:00,30.39,30.4,30.38,30.38,66000.0,25.9114,25.92,25.9029,25.9029,66000.0
2013-11-01 14:10:00,30.38,30.39,30.36,30.38,92800.0,25.9029,25.9114,25.8859,25.9029,92800.0
2013-11-01 14:20:00,30.38,30.39,30.37,30.37,111400.0,25.9029,25.9114,25.8944,25.8944,111400.0
2013-11-01 14:30:00,30.38,30.38,30.36,30.36,113600.0,25.9029,25.9029,25.8859,25.8859,113600.0
2013-11-01 14:40:00,30.36,30.38,30.36,30.36,110400.0,25.8859,25.9029,25.8859,25.8859,110400.0
2013-11-01 14:50:00,30.36,30.38,30.35,30.36,160600.0,25.8859,25.9029,25.8773,25.8859,160600.0
2013-11-01 15:00:00,30.36,30.38,30.35,30.35,159400.0,25.8859,25.9029,25.8773,25.8773,159400.0
2013-11-01 15:10:00,30.35,30.38,30.35,30.35,143800.0,25.8773,25.9029,25.8773,25.8773,143800.0
2013-11-01 15:20:00,30.35,30.38,30.32,30.38,180000.0,25.8773,25.9029,25.8518,25.9029,180000.0
2013-11-01 15:30:00,30.38,30.39,30.37,30.39,134800.0,25.9029,25.9114,25.8944,25.9114,134800.0
2013-11-01 15:40:00,30.39,30.43,30.38,30.42,193200.0,25.9114,25.9455,25.9029,25.937,193200.0
2013-11-01 15:50:00,30.42,30.48,30.41,30.44,583400.0,25.937,25.9882,25.9285,25.9541,583400.0
2013-11-04 09:30:00,30.43,30.45,30.25,30.25,203800.0,25.9455,25.9626,25.7921,25.7921,203800.0
2013-11-04 09:40:00,30.27,30.33,30.24,30.3,92000.0,25.8091,25.8603,25.7835,25.8347,92000.0
2013-11-04 09:50:00,30.31,30.4,30.28,30.28,96800.0,25.8432,25.92,25.8176,25.8176,96800.0
2013-11-04 10:00:00,30.29,30.33,30.27,30.32,184000.0,25.8262,25.8603,25.8091,25.8518,184000.0
2013-11-04 10:10:00,30.33,30.38,30.31,30.38,79000.0,25.8603,25.9029,25.8432,25.9029,79000.0
2013-11-04 10:20:00,30.38,30.39,30.36,30.38,89600.0,25.9029,25.9114,25.8859,25.9029,89600.0
2013-11-04 10:30:00,30.38,30.43,30.38,30.43,102200.0,25.9029,25.9455,25.9029,25.9455,102200.0
2013-11-04 10:40:00,30.43,30.45,30.42,30.43,100600.0,25.9455,25.9626,25.937,25.9455,100600.0
2013-11-04 10:50:00,30.43,30.44,30.36,30.38,115400.0,25.9455,25.9541,25.8859,25.9029,115400.0
2013-11-04 11:00:00,30.38,30.4,30.31,30.31,102200.0,25.9029,25.92,25.8432,25.8432,102200.0
2013-11-04 11:10:00,30.31,30.34,30.3,30.3,96600.0,25.8432,25.8688,25.8347,25.8347,96600.0
2013-11-04 11:20:00,30.3,30.32,30.28,30.3,80400.0,25.8347,25.8518,25.8176,25.8347,80400.0
2013-11-04 11:30:00,30.3,30.32,30.29,30.3,73600.0,25.8347,25.8518,25.8262,25.8347,73600.0
2013-11-04 11:40:00,30.3,30.32,30.3,30.31,99800.0,25.8347,25.8518,25.8347,25.8432,99800.0
2013-11-04 11:50:00,30.31,30.32,30.3,30.32,123800.0,25.8432,25.8518,25.8347,25.8518,123800.0
2013-11-04 12:00:00,30.32,30.34,30.31,30.33,45000.0,25.8518,25.8688,25.8432,25.8603,45000.0
2013-11-04 12:10:00,30.33,30.34,30.33,30.34,38800.0,25.8603,25.8688,25.8603,25.8688,38800.0
2013-11-04 12:20:00,30.34,30.34,30.33,30.34,33200.0,25.8688,25.8688,25.8603,25.8688,33200.0
2013-11-04 12:30:00,30.34,30.34,30.32,30.34,46800.0,25.8688,25.8688,25.8518,25.8688,46800.0
2013-11-04 12:40:00,30.34,30.35,30.34,30.35,50600.0,25.8688,25.8773,25.8688,25.8773,50600.0
2013-11-04 12:50:00,30.34,30.36,30.34,30.36,48400.0,25.8688,25.8859,25.8688,25.8859,48400.0
2013-11-04 13:00:00,30.36,30.38,30.35,30.36,99400.0,25.8859,25.9029,25.8773,25.8859,99400.0
2013-11-04 13:10:00,30.36,30.39,30.36,30.39,29200.0,25.8859,25.9114,25.8859,25.9114,29200.0
2013-11-04 13:20:00,30.39,30.41,30.39,30.4,47800.0,25.9114,25.9285,25.9114,25.92,47800.0
2013-11-04 13:30:00,30.4,30.42,30.38,30.39,42200.0,25.92,25.937,25.9029,25.9114,42200.0
2013-11-04 13:40:00,30.38,30.39,30.36,30.38,68200.0,25.9029,25.9114,25.8859,25.9029,68200.0
2013-11-04 13:50:00,30.38,30.4,30.37,30.4,61600.0,25.9029,25.92,25.8944,25.92,61600.0
2013-11-04 14:00:00,30.4,30.43,30.39,30.43,96200.0,25.92,25.9455,25.9114,25.9455,96200.0
2013-11-04 14:10:00,30.42,30.45,30.42,30.43,41400.0,25.937,25.9626,25.937,25.9455,41400.0
2013-11-04 14:20:00,30.43,30.43,30.39,30.4,68400.0,25.9455,25.9455,25.9114,25.92,68400.0
2013-11-04 14:30:00,30.39,30.41,30.39,30.39,67200.0,25.9114,25.9285,25.9114,25.9114,67200.0
2013-11-04 14:40:00,30.4,30.4,30.38,30.38,88600.0,25.92,25.92,25.9029,25.9029,88600.0
2013-11-04 14:50:00,30.38,30.39,30.38,30.38,101000.0,25.9029,25.9114,25.9029,25.9029,101000.0
2013-11-04 15:00:00,30.38,30.39,30.38,30.39,65400.0,25.9029,25.9114,25.9029,25.9114,65400.0
2013-11-04 15:10:00,30.39,30.4,30.38,30.39,83400.0,25.9114,25.92,25.9029,25.9114,83400.0
2013-11-04 15:20:00,30.39,30.4,30.38,30.39,105600.0,25.9114,25.92,25.9029,25.9114,105600.0
2013-11-04 15:30:00,30.39,30.43,30.38,30.42,128200.0,25.9114,25.9455,25.9029,25.937,128200.0
2013-11-04 15:40:00,30.41,30.41,30.38,30.39,113200.0,25.9285,25.9285,25.9029,25.9114,113200.0
2013-11-04 15:50:00,30.39,30.43,30.39,30.42,318200.0,25.9114,25.9455,25.9114,25.937,318200.0
2013-11-05 09:30:00,30.3,30.34,30.22,30.28,160200.0,25.8347,25.8688,25.7665,25.8176,160200.0
2013-11-05 09:40:00,30.27,30.32,30.25,30.3,190800.0,25.8091,25.8518,25.7921,25.8347,190800.0
2013-11-05 09:50:00,30.29,30.34,30.24,30.31,160000.0,25.8262,25.8688,25.7835,25.8432,160000.0
2013-11-05 10:00:00,30.31,30.39,30.25,30.39,97600.0,25.8432,25.9114,25.7921,25.9114,97600.0
2013-11-05 10:10:00,30.39,30.39,30.36,30.36,61000.0,25.9114,25.9114,25.8859,25.8859,61000.0
2013-11-05 10:20:00,30.36,30.42,30.33,30.42,120800.0,25.8859,25.937,25.8603,25.937,120800.0
2013-11-05 10:30:00,30.42,30.48,30.42,30.48,87000.0,25.937,25.9882,25.937,25.9882,87000.0
2013-11-05 10:40:00,30.48,30.5,30.45,30.47,80800.0,25.9882,26.0052,25.9626,25.9796,80800.0
2013-11-05 10:50:00,30.47,30.5,30.47,30.47,92600.0,25.9796,26.0052,25.9796,25.9796,92600.0
2013-11-05 11:00:00,30.48,30.53,30.48,30.52,76800.0,25.9882,26.0308,25.9882,26.0223,76800.0
2013-11-05 11:10:00,30.52,30.54,30.5,30.53,79800.0,26.0223,26.0393,26.0052,26.0308,79800.0
2013-11-05 11:20:00,30.53,30.54,30.49,30.53,106400.0,26.0308,26.0393,25.9967,26.0308,106400.0
2013-11-05 11:30:00,30.53,30.57,30.53,30.56,82400.0,26.0308,26.0649,26.0308,26.0564,82400.0
2013-11-05 11:40:00,30.56,30.59,30.56,30.59,92600.0,26.0564,26.082,26.0564,26.082,92600.0
2013-11-05 11:50:00,30.59,30.59,30.56,30.57,114200.0,26.082,26.082,26.0564,26.0649,114200.0
2013-11-05 12:00:00,30.57,30.61,30.57,30.6,104800.0,26.0649,26.099,26.0649,26.0905,104800.0
2013-11-05 12:10:00,30.6,30.61,30.58,30.61,92000.0,26.0905,26.099,26.0734,26.099,92000.0
2013-11-05 12:20:00,30.61,30.71,30.61,30.7,163600.0,26.099,26.1843,26.099,26.1758,163600.0
2013-11-05 12:30:00,30.7,30.7,30.63,30.63,64200.0,26.1758,26.1758,26.1161,26.1161,64200.0
2013-11-05 12:40:00,30.63,30.63,30.61,30.63,52800.0,26.1161,26.1161,26.099,26.1161,52800.0
2013-11-05 12:50:00,30.63,30.65,30.63,30.63,78400.0,26.1161,26.1331,26.1161,26.1161,78400.0
2013-11-05 13:00:00,30.63,30.65,30.63,30.64,52600.0,26.1161,26.1331,26.1161,26.1246,52600.0
2013-11-05 13:10:00,30.64,30.65,30.63,30.65,35400.0,26.1246,26.1331,26.1161,26.1331,35400.0
2013-11-05 13:20:00,30.65,30.67,30.64,30.65,59200.0,26.1331,26.1502,26.1246,26.1331,59200.0
2013-11-05 13:30:00,30.65,30.66,30.63,30.63,84400.0,26.1331,26.1416,26.1161,26.1161,84400.0
2013-11-05 13:40:00,30.63,30.65,30.63,30.63,79000.0,26.1161,26.1331,26.1161,26.1161,79000.0
2013-11-05 13:50:00,30.63,30.63,30.61,30.61,125600.0,26.1161,26.1161,26.099,26.099,125600.0
2013-11-05 14:00:00,30.61,30.61,30.59,30.6,140200.0,26.099,26.099,26.082,26.0905,140200.0
2013-11-05 14:10:00,30.6,30.61,30.6,30.61,98200.0,26.0905,26.099,26.0905,26.099,98200.0
2013-11-05 14:20:00,30.61,30.64,30.6,30.63,105800.0,26.099,26.1246,26.0905,26.1161,105800.0
2013-11-05 14:30:00,30.63,30.65,30.63,30.64,77600.0,26.1161,26.1331,26.1161,26.1246,77600.0
2013-11-05 14:40:00,30.64,30.66,30.63,30.66,149600.0,26.1246,26.1416,26.1161,26.1416,149600.0
2013-11-05 14:50:00,30.66,30.67,30.64,30.66,139600.0,26.1416,26.1502,26.1246,26.1416,139600.0
2013-11-05 15:00:00,30.66,30.66,30.64,30.65,111800.0,26.1416,26.1416,26.1246,26.1331,111800.0
2013-11-05 15:10:00,30.65,30.65,30.61,30.63,121800.0,26.1331,26.1331,26.099,26.1161,121800.0
2013-11-05 15:20:00,30.64,30.64,30.61,30.62,190200.0,26.1246,26.1246,26.099,26.1075,190200.0
2013-11-05 15:30:00,30.63,30.65,30.62,30.63,275200.0,26.1161,26.1331,26.1075,26.1161,275200.0
2013-11-05 15:40:00,30.63,30.64,30.61,30.63,257200.0,26.1161,26.1246,26.099,26.1161,257200.0
2013-11-05 15:50:00,30.63,30.66,30.63,30.66,593600.0,26.1161,26.1416,26.1161,26.1416,593600.0
2013-11-06 09:30:00,30.77,30.77,30.57,30.59,114600.0,26.2354,26.2354,26.0649,26.082,114600.0
2013-11-06 09:40:00,30.6,30.63,30.52,30.63,103200.0,26.0905,26.1161,26.0223,26.1161,103200.0
2013-11-06 09:50:00,30.63,30.79,30.63,30.78,127800.0,26.1161,26.2525,26.1161,26.244,127800.0
2013-11-06 10:00:00,30.79,30.79,30.75,30.75,119200.0,26.2525,26.2525,26.2184,26.2184,119200.0
2013-11-06 10:10:00,30.75,30.8,30.74,30.76,136400.0,26.2184,26.261,26.2099,26.2269,136400.0
2013-11-06 10:20:00,30.76,30.83,30.75,30.81,205800.0,26.2269,26.2866,26.2184,26.2695,205800.0
2013-11-06 10:30:00,30.81,30.88,30.8,30.85,298600.0,26.2695,26.3292,26.261,26.3036,298600.0
2013-11-06 10:40:00,30.85,30.89,30.81,30.81,408800.0,26.3036,26.3378,26.2695,26.2695,408800.0
2013-11-06 10:50:00,30.81,30.85,30.8,30.85,238800.0,26.2695,26.3036,26.261,26.3036,238800.0
2013-11-06 11:00:00,30.85,30.9,30.81,30.89,448200.0,26.3036,26.3463,26.2695,26.3378,448200.0
2013-11-06 11:10:00,30.88,30.9,30.83,30.9,105400.0,26.3292,26.3463,26.2866,26.3463,105400.0
2013-11-06 11:20:00,30.9,30.92,30.88,30.91,96400.0,26.3463,26.3633,26.3292,26.3548,96400.0
2013-11-06 11:30:00,30.91,30.92,30.88,30.9,103000.0,26.3548,26.3633,26.3292,26.3463,103000.0
2013-11-06 11:40:00,30.9,30.9,30.86,30.86,94600.0,26.3463,26.3463,26.3122,26.3122,94600.0
2013-11-06 11:50:00,30.87,30.88,30.83,30.86,520000.0,26.3207,26.3292,26.2866,26.3122,520000.0
2013-11-06 12:00:00,30.86,30.89,30.85,30.86,66000.0,26.3122,26.3378,26.3036,26.3122,66000.0
2013-11-06 12:10:00,30.86,30.87,30.84,30.84,78000.0,26.3122,26.3207,26.2951,26.2951,78000.0
2013-11-06 12:20:00,30.84,30.86,30.83,30.83,81200.0,26.2951,26.3122,26.2866,26.2866,81200.0
2013-11-06 12:30:00,30.83,30.91,30.83,30.9,145600.0,26.2866,26.3548,26.2866,26.3463,145600.0
2013-11-06 12:40:00,30.9,30.94,30.9,30.93,70000.0,26.3463,26.3804,26.3463,26.3719,70000.0
2013-11-06 12:50:00,30.93,30.97,30.92,30.93,81600.0,26.3719,26.406,26.3633,26.3719,81600.0
2013-11-06 13:00:00,30.93,30.94,30.9,30.93,49000.0,26.3719,26.3804,26.3463,26.3719,49000.0
2013-11-06 13:10:00,30.93,30.94,30.89,30.93,58200.0,26.3719,26.3804,26.3378,26.3719,58200.0
2013-11-06 13:20:00,30.93,30.97,30.9,30.95,72000.0,26.3719,26.406,26.3463,26.3889,72000.0
2013-11-06 13:30:00,30.95,30.96,30.92,30.93,63600.0,26.3889,26.3974,26.3633,26.3719,63600.0
2013-11-06 13:40:00,30.93,30.95,30.92,30.93,61200.0,26.3719,26.3889,26.3633,26.3719,61200.0
2013-11-06 13:50:00,30.93,30.96,30.9,30.95,72600.0,26.3719,26.3974,26.3463,26.3889,72600.0
2013-11-06 14:00:00,30.95,30.96,30.91,30.91,67000.0,26.3889,26.3974,26.3548,26.3548,67000.0
2013-11-06 14:10:00,30.91,30.92,30.88,30.89,78000.0,26.3548,26.3633,26.3292,26.3378,78000.0
2013-11-06 14:20:00,30.89,30.91,30.86,30.91,65400.0,26.3378,26.3548,26.3122,26.3548,65400.0
2013-11-06 14:30:00,30.9,30.91,30.88,30.9,71400.0,26.3463,26.3548,26.3292,26.3463,71400.0
2013-11-06 14:40:00,30.9,30.91,30.86,30.88,69000.0,26.3463,26.3548,26.3122,26.3292,69000.0
2013-11-06 14:50:00,30.88,30.89,30.83,30.83,127000.0,26.3292,26.3378,26.2866,26.2866,127000.0
2013-11-06 15:00:00,30.83,30.85,30.81,30.82,85600.0,26.2866,26.3036,26.2695,26.2781,85600.0
2013-11-06 15:10:00,30.82,30.88,30.81,30.88,100200.0,26.2781,26.3292,26.2695,26.3292,100200.0
2013-11-06 15:20:00,30.88,30.88,30.83,30.83,76400.0,26.3292,26.3292,26.2866,26.2866,76400.0
2013-11-06 15:30:00,30.83,30.85,30.81,30.84,125800.0,26.2866,26.3036,26.2695,26.2951,125800.0
2013-11-06 15:40:00,30.84,30.87,30.83,30.84,148000.0,26.2951,26.3207,26.2866,26.2951,148000.0
2013-11-06 15:50:00,30.84,30.88,30.82,30.87,316600.0,26.2951,26.3292,26.2781,26.3207,316600.0
2013-11-07 09:30:00,30.93,31.12,30.9,31.05,253800.0,26.3719,26.5339,26.3463,26.4742,253800.0
2013-11-07 09:40:00,31.04,31.1,31.02,31.06,145000.0,26.4656,26.5168,26.4486,26.4827,145000.0
2013-11-07 09:50:00,31.06,31.07,31.0,31.0,193200.0,26.4827,26.4912,26.4315,26.4315,193200.0
2013-11-07 10:00:00,31.0,31.04,30.94,30.95,145600.0,26.4315,26.4656,26.3804,26.3889,145600.0
2013-11-07 10:10:00,30.95,30.98,30.86,30.86,164000.0,26.3889,26.4145,26.3122,26.3122,164000.0
2013-11-07 10:20:00,30.86,30.88,30.83,30.85,95400.0,26.3122,26.3292,26.2866,26.3036,95400.0
2013-11-07 10:30:00,30.86,30.86,30.72,30.73,95800.0,26.3122,26.3122,26.1928,26.2013,95800.0
2013-11-07 10:40:00,30.73,30.77,30.7,30.73,90200.0,26.2013,26.2354,26.1758,26.2013,90200.0
2013-11-07 10:50:00,30.73,30.75,30.71,30.71,111400.0,26.2013,26.2184,26.1843,26.1843,111400.0
2013-11-07 11:00:00,30.71,30.74,30.64,30.65,171200.0,26.1843,26.2099,26.1246,26.1331,171200.0
2013-11-07 11:10:00,30.65,30.68,30.55,30.56,184400.0,26.1331,26.1587,26.0479,26.0564,184400.0
2013-11-07 11:20:00,30.57,30.64,30.53,30.63,199200.0,26.0649,26.1246,26.0308,26.1161,199200.0
2013-11-07 11:30:00,30.63,30.71,30.61,30.66,99200.0,26.1161,26.1843,26.099,26.1416,99200.0
2013-11-07 11:40:00,30.66,30.68,30.64,30.64,106600.0,26.1416,26.1587,26.1246,26.1246,106600.0
2013-11-07 11:50:00,30.65,30.68,30.59,30.6,87000.0,26.1331,26.1587,26.082,26.0905,87000.0
2013-11-07 12:00:00,30.6,30.61,30.57,30.58,94000.0,26.0905,26.099,26.0649,26.0734,94000.0
2013-11-07 12:10:00,30.58,30.64,30.57,30.61,70400.0,26.0734,26.1246,26.0649,26.099,70400.0
2013-11-07 12:20:00,30.61,30.61,30.56,30.56,69800.0,26.099,26.099,26.0564,26.0564,69800.0
2013-11-07 12:30:00,30.56,30.57,30.49,30.51,119200.0,26.0564,26.0649,25.9967,26.0138,119200.0
2013-11-07 12:40:00,30.51,30.56,30.5,30.54,144200.0,26.0138,26.0564,26.0052,26.0393,144200.0
2013-11-07 12:50:00,30.55,30.55,30.47,30.48,131200.0,26.0479,26.0479,25.9796,25.9882,131200.0
2013-11-07 13:00:00,30.48,30.5,30.44,30.45,96000.0,25.9882,26.0052,25.9541,25.9626,96000.0
2013-11-07 13:10:00,30.45,30.48,30.42,30.42,167000.0,25.9626,25.9882,25.937,25.937,167000.0
2013-11-07 13:20:00,30.43,30.43,30.33,30.34,169200.0,25.9455,25.9455,25.8603,25.8688,169200.0
2013-11-07 13:30:00,30.34,30.36,30.31,30.34,177000.0,25.8688,25.8859,25.8432,25.8688,177000.0
2013-11-07 13:40:00,30.34,30.4,30.32,30.32,153600.0,25.8688,25.92,25.8518,25.8518,153600.0
2013-11-07 13:50:00,30.32,30.35,30.31,30.33,132800.0,25.8518,25.8773,25.8432,25.8603,132800.0
2013-11-07 14:00:00,30.33,30.33,30.24,30.28,192000.0,25.8603,25.8603,25.7835,25.8176,192000.0
2013-11-07 14:10:00,30.28,30.31,30.27,30.3,173200.0,25.8176,25.8432,25.8091,25.8347,173200.0
2013-11-07 14:20:00,30.3,30.31,30.27,30.27,109600.0,25.8347,25.8432,25.8091,25.8091,109600.0
2013-11-07 14:30:00,30.27,30.3,30.24,30.3,222400.0,25.8091,25.8347,25.7835,25.8347,222400.0
2013-11-07 14:40:00,30.3,30.33,30.27,30.33,237200.0,25.8347,25.8603,25.8091,25.8603,237200.0
2013-11-07 14:50:00,30.33,30.34,30.28,30.3,192600.0,25.8603,25.8688,25.8176,25.8347,192600.0
2013-11-07 15:00:00,30.3,30.31,30.25,30.25,175400.0,25.8347,25.8432,25.7921,25.7921,175400.0
2013-11-07 15:10:00,30.24,30.25,30.21,30.23,260000.0,25.7835,25.7921,25.758,25.775,260000.0
2013-11-07 15:20:00,30.23,30.26,30.19,30.2,207400.0,25.775,25.8006,25.7409,25.7494,207400.0
2013-11-07 15:30:00,30.2,30.29,30.18,30.29,289800.0,25.7494,25.8262,25.7324,25.8262,289800.0
2013-11-07 15:40:00,30.28,30.29,30.25,30.25,668200.0,25.8176,25.8262,25.7921,25.7921,668200.0
2013-11-07 15:50:00,30.25,30.32,30.25,30.31,841800.0,25.7921,25.8518,25.7921,25.8432,841800.0
2013-11-08 09:30:00,30.34,30.44,30.34,30.43,224800.0,25.8688,25.9541,25.8688,25.9455,224800.0
2013-11-08 09:40:00,30.43,30.59,30.43,30.55,176800.0,25.9455,26.082,25.9455,26.0479,176800.0
2013-11-08 09:50:00,30.55,30.55,30.4,30.47,210800.0,26.0479,26.0479,25.92,25.9796,210800.0
2013-11-08 10:00:00,30.47,30.52,30.45,30.52,166400.0,25.9796,26.0223,25.9626,26.0223,166400.0
2013-11-08 10:10:00,30.52,30.6,30.5,30.58,145600.0,26.0223,26.0905,26.0052,26.0734,145600.0
2013-11-08 10:20:00,30.58,30.6,30.54,30.6,77000.0,26.0734,26.0905,26.0393,26.0905,77000.0
2013-11-08 10:30:00,30.6,30.68,30.6,30.66,105000.0,26.0905,26.1587,26.0905,26.1416,105000.0
2013-11-08 10:40:00,30.65,30.67,30.59,30.61,138200.0,26.1331,26.1502,26.082,26.099,138200.0
2013-11-08 10:50:00,30.61,30.63,30.57,30.61,92400.0,26.099,26.1161,26.0649,26.099,92400.0
2013-11-08 11:00:00,30.61,30.64,30.6,30.61,94600.0,26.099,26.1246,26.0905,26.099,94600.0
2013-11-08 11:10:00,30.61,30.63,30.6,30.63,84800.0,26.099,26.1161,26.0905,26.1161,84800.0
2013-11-08 11:20:00,30.63,30.64,30.61,30.61,82400.0,26.1161,26.1246,26.099,26.099,82400.0
2013-11-08 11:30:00,30.61,30.66,30.6,30.64,82200.0,26.099,26.1416,26.0905,26.1246,82200.0
2013-11-08 11:40:00,30.64,30.64,30.59,30.6,81800.0,26.1246,26.1246,26.082,26.0905,81800.0
2013-11-08 11:50:00,30.6,30.62,30.58,30.6,112400.0,26.0905,26.1075,26.0734,26.0905,112400.0
2013-11-08 12:00:00,30.6,30.71,30.6,30.71,80200.0,26.0905,26.1843,26.0905,26.1843,80200.0
2013-11-08 12:10:00,30.72,30.74,30.71,30.73,54000.0,26.1928,26.2099,26.1843,26.2013,54000.0
2013-11-08 12:20:00,30.73,30.75,30.72,30.74,60000.0,26.2013,26.2184,26.1928,26.2099,60000.0
2013-11-08 12:30:00,30.74,30.75,30.72,30.75,60600.0,26.2099,26.2184,26.1928,26.2184,60600.0
2013-11-08 12:40:00,30.74,30.75,30.74,30.74,36600.0,26.2099,26.2184,26.2099,26.2099,36600.0
2013-11-08 12:50:00,30.74,30.77,30.72,30.74,83600.0,26.2099,26.2354,26.1928,26.2099,83600.0
2013-11-08 13:00:00,30.73,30.74,30.71,30.73,45200.0,26.2013,26.2099,26.1843,26.2013,45200.0
2013-11-08 13:10:00,30.74,30.75,30.72,30.73,51000.0,26.2099,26.2184,26.1928,26.2013,51000.0
2013-11-08 13:20:00,30.72,30.79,30.72,30.79,62400.0,26.1928,26.2525,26.1928,26.2525,62400.0
2013-11-08 13:30:00,30.8,30.8,30.75,30.78,48600.0,26.261,26.261,26.2184,26.244,48600.0
2013-11-08 13:40:00,30.78,30.85,30.78,30.83,57400.0,26.244,26.3036,26.244,26.2866,57400.0
2013-11-08 13:50:00,30.82,30.82,30.77,30.77,82200.0,26.2781,26.2781,26.2354,26.2354,82200.0
2013-11-08 14:00:00,30.77,30.78,30.75,30.76,125800.0,26.2354,26.244,26.2184,26.2269,125800.0
2013-11-08 14:10:00,30.77,30.77,30.75,30.76,64600.0,26.2354,26.2354,26.2184,26.2269,64600.0
2013-11-08 14:20:00,30.76,30.8,30.76,30.78,62000.0,26.2269,26.261,26.2269,26.244,62000.0
2013-11-08 14:30:00,30.78,30.8,30.75,30.78,65800.0,26.244,26.261,26.2184,26.244,65800.0
2013-11-08 14:40:00,30.77,30.78,30.76,30.77,68800.0,26.2354,26.244,26.2269,26.2354,68800.0
2013-11-08 14:50:00,30.77,30.77,30.75,30.75,54200.0,26.2354,26.2354,26.2184,26.2184,54200.0
2013-11-08 15:00:00,30.75,30.75,30.68,30.7,63800.0,26.2184,26.2184,26.1587,26.1758,63800.0
2013-11-08 15:10:00,30.71,30.71,30.68,30.7,91200.0,26.1843,26.1843,26.1587,26.1758,91200.0
2013-11-08 15:20:00,30.7,30.72,30.68,30.71,108800.0,26.1758,26.1928,26.1587,26.1843,108800.0
2013-11-08 15:30:00,30.71,30.81,30.7,30.79,151600.0,26.1843,26.2695,26.1758,26.2525,151600.0
2013-11-08 15:40:00,30.79,30.82,30.78,30.82,174000.0,26.2525,26.2781,26.244,26.2781,174000.0
2013-11-08 15:50:00,30.82,30.86,30.81,30.86,354600.0,26.2781,26.3122,26.2695,26.3122,354600.0
2013-11-11 09:30:00,30.86,30.98,30.69,30.98,326800.0,26.3122,26.4145,26.1672,26.4145,326800.0
2013-11-11 09:40:00,30.98,31.02,30.93,30.96,136800.0,26.4145,26.4486,26.3719,26.3974,136800.0
2013-11-11 09:50:00,30.96,30.97,30.91,30.93,88600.0,26.3974,26.406,26.3548,26.3719,88600.0
2013-11-11 10:00:00,30.93,30.95,30.88,30.95,111600.0,26.3719,26.3889,26.3292,26.3889,111600.0
2013-11-11 10:10:00,30.94,30.97,30.91,30.92,137200.0,26.3804,26.406,26.3548,26.3633,137200.0
2013-11-11 10:20:00,30.92,30.93,30.86,30.87,254600.0,26.3633,26.3719,26.3122,26.3207,254600.0
2013-11-11 10:30:00,30.87,30.88,30.78,30.79,197800.0,26.3207,26.3292,26.244,26.2525,197800.0
2013-11-11 10:40:00,30.79,30.82,30.77,30.8,100400.0,26.2525,26.2781,26.2354,26.261,100400.0
2013-11-11 10:50:00,30.8,30.84,30.79,30.84,120800.0,26.261,26.2951,26.2525,26.2951,120800.0
2013-11-11 11:00:00,30.84,30.85,30.78,30.79,211200.0,26.2951,26.3036,26.244,26.2525,211200.0
2013-11-11 11:10:00,30.79,30.81,30.77,30.79,281000.0,26.2525,26.2695,26.2354,26.2525,281000.0
2013-11-11 11:20:00,30.79,30.84,30.79,30.84,115200.0,26.2525,26.2951,26.2525,26.2951,115200.0
2013-11-11 11:30:00,30.84,30.86,30.83,30.84,38200.0,26.2951,26.3122,26.2866,26.2951,38200.0
2013-11-11 11:40:00,30.84,30.88,30.84,30.86,38600.0,26.2951,26.3292,26.2951,26.3122,38600.0
2013-11-11 11:50:00,30.87,30.87,30.83,30.83,74600.0,26.3207,26.3207,26.2866,26.2866,74600.0
2013-11-11 12:00:00,30.83,30.86,30.81,30.85,37000.0,26.2866,26.3122,26.2695,26.3036,37000.0
2013-11-11 12:10:00,30.86,30.87,30.85,30.86,83400.0,26.3122,26.3207,26.3036,26.3122,83400.0
2013-11-11 12:20:00,30.86,30.9,30.86,30.86,46800.0,26.3122,26.3463,26.3122,26.3122,46800.0
2013-11-11 12:30:00,30.86,30.87,30.86,30.86,70600.0,26.3122,26.3207,26.3122,26.3122,70600.0
2013-11-11 12:40:00,30.86,30.88,30.84,30.84,45200.0,26.3122,26.3292,26.2951,26.2951,45200.0
2013-11-11 12:50:00,30.84,30.85,30.83,30.83,48800.0,26.2951,26.3036,26.2866,26.2866,48800.0
2013-11-11 13:00:00,30.84,30.84,30.82,30.83,79400.0,26.2951,26.2951,26.2781,26.2866,79400.0
2013-11-11 13:10:00,30.82,30.84,30.81,30.81,56000.0,26.2781,26.2951,26.2695,26.2695,56000.0
2013-11-11 13:20:00,30.81,30.83,30.8,30.83,49600.0,26.2695,26.2866,26.261,26.2866,49600.0
2013-11-11 13:30:00,30.83,30.86,30.83,30.86,28600.0,26.2866,26.3122,26.2866,26.3122,28600.0
2013-11-11 13:40:00,30.86,30.86,30.84,30.84,55200.0,26.3122,26.3122,26.2951,26.2951,55200.0
2013-11-11 13:50:00,30.84,30.84,30.81,30.83,56800.0,26.2951,26.2951,26.2695,26.2866,56800.0
2013-11-11 14:00:00,30.83,30.83,30.78,30.78,104600.0,26.2866,26.2866,26.244,26.244,104600.0
2013-11-11 14:10:00,30.78,30.79,30.77,30.79,96000.0,26.244,26.2525,26.2354,26.2525,96000.0
2013-11-11 14:20:00,30.78,30.8,30.78,30.8,67400.0,26.244,26.261,26.244,26.261,67400.0
2013-11-11 14:30:00,30.8,30.81,30.77,30.78,69400.0,26.261,26.2695,26.2354,26.244,69400.0
2013-11-11 14:40:00,30.79,30.82,30.78,30.81,187400.0,26.2525,26.2781,26.244,26.2695,187400.0
2013-11-11 14:50:00,30.82,30.83,30.79,30.83,265400.0,26.2781,26.2866,26.2525,26.2866,265400.0
2013-11-11 15:00:00,30.83,30.86,30.82,30.85,143000.0,26.2866,26.3122,26.2781,26.3036,143000.0
2013-11-11 15:10:00,30.85,30.87,30.84,30.84,145400.0,26.3036,26.3207,26.2951,26.2951,145400.0
2013-11-11 15:20:00,30.84,30.84,30.84,30.84,83000.0,26.2951,26.2951,26.2951,26.2951,83000.0
2013-11-11 15:30:00,30.84,30.89,30.84,30.89,141400.0,26.2951,26.3378,26.2951,26.3378,141400.0
2013-11-11 15:40:00,30.89,30.89,30.81,30.82,251000.0,26.3378,26.3378,26.2695,26.2781,251000.0
2013-11-11 15:50:00,30.82,30.85,30.8,30.84,477800.0,26.2781,26.3036,26.261,26.2951,477800.0
2013-11-12 09:30:00,30.73,30.81,30.68,30.8,142400.0,26.263,26.3314,26.2203,26.3228,142400.0
2013-11-12 09:40:00,30.81,30.81,30.74,30.77,72200.0,26.3314,26.3314,26.2715,26.2972,72200.0
2013-11-12 09:50:00,30.78,30.88,30.76,30.76,113200.0,26.3057,26.3912,26.2886,26.2886,113200.0
2013-11-12 10:00:00,30.77,30.8,30.68,30.71,95600.0,26.2972,26.3228,26.2203,26.2459,95600.0
2013-11-12 10:10:00,30.71,30.75,30.68,30.7,279200.0,26.2459,26.2801,26.2203,26.2373,279200.0
2013-11-12 10:20:00,30.7,30.74,30.68,30.74,185200.0,26.2373,26.2715,26.2203,26.2715,185200.0
2013-11-12 10:30:00,30.74,30.75,30.68,30.68,165800.0,26.2715,26.2801,26.2203,26.2203,165800.0
2013-11-12 10:40:00,30.69,30.73,30.68,30.68,122600.0,26.2288,26.263,26.2203,26.2203,122600.0
2013-11-12 10:50:00,30.68,30.7,30.67,30.7,116200.0,26.2203,26.2373,26.2117,26.2373,116200.0
2013-11-12 11:00:00,30.7,30.73,30.68,30.71,71000.0,26.2373,26.263,26.2203,26.2459,71000.0
2013-11-12 11:10:00,30.71,30.74,30.7,30.74,100000.0,26.2459,26.2715,26.2373,26.2715,100000.0
2013-11-12 11:20:00,30.74,30.76,30.72,30.75,187800.0,26.2715,26.2886,26.2544,26.2801,187800.0
2013-11-12 11:30:00,30.75,30.83,30.75,30.78,126600.0,26.2801,26.3485,26.2801,26.3057,126600.0
2013-11-12 11:40:00,30.77,30.78,30.72,30.74,59000.0,26.2972,26.3057,26.2544,26.2715,59000.0
2013-11-12 11:50:00,30.74,30.78,30.7,30.7,86200.0,26.2715,26.3057,26.2373,26.2373,86200.0
2013-11-12 12:00:00,30.71,30.73,30.65,30.66,42200.0,26.2459,26.263,26.1946,26.2032,42200.0
2013-11-12 12:10:00,30.66,30.77,30.66,30.76,56600.0,26.2032,26.2972,26.2032,26.2886,56600.0
2013-11-12 12:20:00,30.75,30.75,30.71,30.71,37000.0,26.2801,26.2801,26.2459,26.2459,37000.0
2013-11-12 12:30:00,30.71,30.73,30.69,30.69,48200.0,26.2459,26.263,26.2288,26.2288,48200.0
2013-11-12 12:40:00,30.69,30.74,30.68,30.74,31200.0,26.2288,26.2715,26.2203,26.2715,31200.0
2013-11-12 12:50:00,30.74,30.75,30.71,30.71,38400.0,26.2715,26.2801,26.2459,26.2459,38400.0
2013-11-12 13:00:00,30.71,30.73,30.7,30.72,36200.0,26.2459,26.263,26.2373,26.2544,36200.0
2013-11-12 13:10:00,30.72,30.74,30.72,30.73,31000.0,26.2544,26.2715,26.2544,26.263,31000.0
2013-11-12 13:20:00,30.73,30.76,30.72,30.72,73200.0,26.263,26.2886,26.2544,26.2544,73200.0
2013-11-12 13:30:00,30.72,30.73,30.66,30.68,53000.0,26.2544,26.263,26.2032,26.2203,53000.0
2013-11-12 13:40:00,30.68,30.68,30.66,30.68,40000.0,26.2203,26.2203,26.2032,26.2203,40000.0
2013-11-12 13:50:00,30.68,30.68,30.65,30.66,72200.0,26.2203,26.2203,26.1946,26.2032,72200.0
2013-11-12 14:00:00,30.67,30.7,30.66,30.69,94000.0,26.2117,26.2373,26.2032,26.2288,94000.0
2013-11-12 14:10:00,30.69,30.72,30.68,30.72,61800.0,26.2288,26.2544,26.2203,26.2544,61800.0
2013-11-12 14:20:00,30.72,30.74,30.67,30.68,65800.0,26.2544,26.2715,26.2117,26.2203,65800.0
2013-11-12 14:30:00,30.68,30.74,30.68,30.73,68600.0,26.2203,26.2715,26.2203,26.263,68600.0
2013-11-12 14:40:00,30.74,30.77,30.73,30.77,144000.0,26.2715,26.2972,26.263,26.2972,144000.0
2013-11-12 14:50:00,30.77,30.82,30.73,30.8,124600.0,26.2972,26.3399,26.263,26.3228,124600.0
2013-11-12 15:00:00,30.8,30.84,30.8,30.83,88200.0,26.3228,26.357,26.3228,26.3485,88200.0
2013-11-12 15:10:00,30.84,30.84,30.8,30.81,97600.0,26.357,26.357,26.3228,26.3314,97600.0
2013-11-12 15:20:00,30.8,30.82,30.78,30.78,133600.0,26.3228,26.3399,26.3057,26.3057,133600.0
2013-11-12 15:30:00,30.78,30.83,30.78,30.8,145200.0,26.3057,26.3485,26.3057,26.3228,145200.0
2013-11-12 15:40:00,30.8,30.82,30.78,30.79,149800.0,26.3228,26.3399,26.3057,26.3143,149800.0
2013-11-12 15:50:00,30.79,30.83,30.78,30.81,341800.0,26.3143,26.3485,26.3057,26.3314,341800.0
2013-11-13 09:30:00,30.79,31.07,30.75,31.06,229000.0,26.3143,26.5536,26.2801,26.545,229000.0
2013-11-13 09:40:00,31.06,31.21,31.03,31.12,369800.0,26.545,26.6732,26.5194,26.5963,369800.0
2013-11-13 09:50:00,31.13,31.13,30.93,30.98,143600.0,26.6048,26.6048,26.4339,26.4766,143600.0
2013-11-13 10:00:00,30.98,31.0,30.83,30.85,215600.0,26.4766,26.4937,26.3485,26.3655,215600.0
2013-11-13 10:10:00,30.85,30.96,30.85,30.96,178800.0,26.3655,26.4596,26.3655,26.4596,178800.0
2013-11-13 10:20:00,30.96,30.97,30.91,30.93,255200.0,26.4596,26.4681,26.4168,26.4339,255200.0
2013-11-13 10:30:00,30.93,30.93,30.88,30.89,127200.0,26.4339,26.4339,26.3912,26.3997,127200.0
2013-11-13 10:40:00,30.89,30.97,30.86,30.93,151000.0,26.3997,26.4681,26.3741,26.4339,151000.0
2013-11-13 10:50:00,30.93,30.98,30.93,30.96,77800.0,26.4339,26.4766,26.4339,26.4596,77800.0
2013-11-13 11:00:00,30.96,30.98,30.92,30.97,89800.0,26.4596,26.4766,26.4254,26.4681,89800.0
2013-11-13 11:10:00,30.97,30.99,30.93,30.93,64800.0,26.4681,26.4852,26.4339,26.4339,64800.0
2013-11-13 11:20:00,30.93,30.96,30.9,30.93,82000.0,26.4339,26.4596,26.4083,26.4339,82000.0
2013-11-13 11:30:00,30.95,30.98,30.93,30.93,55400.0,26.451,26.4766,26.4339,26.4339,55400.0
2013-11-13 11:40:00,30.93,30.95,30.92,30.93,52000.0,26.4339,26.451,26.4254,26.4339,52000.0
2013-11-13 11:50:00,30.93,30.99,30.93,30.98,91000.0,26.4339,26.4852,26.4339,26.4766,91000.0
2013-11-13 12:00:00,30.97,30.98,30.96,30.96,49200.0,26.4681,26.4766,26.4596,26.4596,49200.0
2013-11-13 12:10:00,30.96,31.0,30.95,30.99,51400.0,26.4596,26.4937,26.451,26.4852,51400.0
2013-11-13 12:20:00,30.99,31.05,30.99,31.04,84600.0,26.4852,26.5365,26.4852,26.5279,84600.0
2013-11-13 12:30:00,31.05,31.08,31.04,31.06,63000.0,26.5365,26.5621,26.5279,26.545,63000.0
2013-11-13 12:40:00,31.06,31.09,31.06,31.09,52400.0,26.545,26.5707,26.545,26.5707,52400.0
2013-11-13 12:50:00,31.09,31.12,31.08,31.09,61000.0,26.5707,26.5963,26.5621,26.5707,61000.0
2013-11-13 13:00:00,31.09,31.1,31.08,31.1,50000.0,26.5707,26.5792,26.5621,26.5792,50000.0
2013-11-13 13:10:00,31.1,31.12,31.08,31.12,57600.0,26.5792,26.5963,26.5621,26.5963,57600.0
2013-11-13 13:20:00,31.12,31.17,31.11,31.17,55800.0,26.5963,26.639,26.5878,26.639,55800.0
2013-11-13 13:30:00,31.17,31.18,31.14,31.14,67200.0,26.639,26.6476,26.6134,26.6134,67200.0
2013-11-13 13:40:00,31.14,31.19,31.14,31.18,69800.0,26.6134,26.6561,26.6134,26.6476,69800.0
2013-11-13 13:50:00,31.17,31.18,31.15,31.15,68600.0,26.639,26.6476,26.6219,26.6219,68600.0
2013-11-13 14:00:00,31.15,31.17,31.15,31.17,118200.0,26.6219,26.639,26.6219,26.639,118200.0
2013-11-13 14:10:00,31.17,31.21,31.16,31.21,92800.0,26.639,26.6732,26.6305,26.6732,92800.0
2013-11-13 14:20:00,31.21,31.21,31.19,31.21,99600.0,26.6732,26.6732,26.6561,26.6732,99600.0
2013-11-13 14:30:00,31.21,31.22,31.21,31.22,139200.0,26.6732,26.6818,26.6732,26.6818,139200.0
2013-11-13 14:40:00,31.21,31.23,31.2,31.23,167000.0,26.6732,26.6903,26.6647,26.6903,167000.0
2013-11-13 14:50:00,31.22,31.23,31.2,31.21,194200.0,26.6818,26.6903,26.6647,26.6732,194200.0
2013-11-13 15:00:00,31.21,31.29,31.21,31.29,215400.0,26.6732,26.7416,26.6732,26.7416,215400.0
2013-11-13 15:10:00,31.29,31.33,31.29,31.31,223200.0,26.7416,26.7758,26.7416,26.7587,223200.0
2013-11-13 15:20:00,31.32,31.36,31.3,31.35,244200.0,26.7672,26.8014,26.7501,26.7929,244200.0
2013-11-13 15:30:00,31.35,31.35,31.3,31.33,207800.0,26.7929,26.7929,26.7501,26.7758,207800.0
2013-11-13 15:40:00,31.33,31.37,31.33,31.36,260000.0,26.7758,26.81,26.7758,26.8014,260000.0
2013-11-13 15:50:00,31.36,31.38,31.35,31.36,473600.0,26.8014,26.8185,26.7929,26.8014,473600.0
2013-11-14 09:30:00,31.43,31.46,31.34,31.39,213200.0,26.8612,26.8869,26.7843,26.827,213200.0
2013-11-14 09:40:00,31.39,31.39,31.25,31.25,71200.0,26.827,26.827,26.7074,26.7074,71200.0
2013-11-14 09:50:00,31.26,31.27,31.17,31.19,278800.0,26.7159,26.7245,26.639,26.6561,278800.0
2013-11-14 10:00:00,31.2,31.27,31.19,31.25,175600.0,26.6647,26.7245,26.6561,26.7074,175600.0
2013-11-14 10:10:00,31.25,31.35,31.23,31.35,200000.0,26.7074,26.7929,26.6903,26.7929,200000.0
2013-11-14 10:20:00,31.35,31.41,31.32,31.35,206200.0,26.7929,26.8441,26.7672,26.7929,206200.0
2013-11-14 10:30:00,31.35,31.46,31.34,31.46,78800.0,26.7929,26.8869,26.7843,26.8869,78800.0
2013-11-14 10:40:00,31.46,31.5,31.44,31.46,104000.0,26.8869,26.9211,26.8698,26.8869,104000.0
2013-11-14 10:50:00,31.45,31.47,31.4,31.44,120400.0,26.8783,26.8954,26.8356,26.8698,120400.0
2013-11-14 11:00:00,31.44,31.5,31.43,31.48,167600.0,26.8698,26.9211,26.8612,26.904,167600.0
2013-11-14 11:10:00,31.49,31.51,31.46,31.5,89400.0,26.9125,26.9296,26.8869,26.9211,89400.0
2013-11-14 11:20:00,31.5,31.54,31.5,31.51,176800.0,26.9211,26.9552,26.9211,26.9296,176800.0
2013-11-14 11:30:00,31.51,31.52,31.44,31.45,72000.0,26.9296,26.9382,26.8698,26.8783,72000.0
2013-11-14 11:40:00,31.44,31.47,31.43,31.45,62200.0,26.8698,26.8954,26.8612,26.8783,62200.0
2013-11-14 11:50:00,31.44,31.45,31.41,31.42,58600.0,26.8698,26.8783,26.8441,26.8527,58600.0
2013-11-14 12:00:00,31.43,31.45,31.42,31.43,40200.0,26.8612,26.8783,26.8527,26.8612,40200.0
2013-11-14 12:10:00,31.43,31.45,31.42,31.43,89800.0,26.8612,26.8783,26.8527,26.8612,89800.0
2013-11-14 12:20:00,31.43,31.43,31.39,31.39,55200.0,26.8612,26.8612,26.827,26.827,55200.0
2013-11-14 12:30:00,31.4,31.45,31.39,31.45,27800.0,26.8356,26.8783,26.827,26.8783,27800.0
2013-11-14 12:40:00,31.45,31.45,31.4,31.42,35000.0,26.8783,26.8783,26.8356,26.8527,35000.0
2013-11-14 12:50:00,31.42,31.42,31.39,31.4,24600.0,26.8527,26.8527,26.827,26.8356,24600.0
2013-11-14 13:00:00,31.4,31.42,31.38,31.39,95000.0,26.8356,26.8527,26.8185,26.827,95000.0
2013-11-14 13:10:00,31.39,31.41,31.36,31.4,34800.0,26.827,26.8441,26.8014,26.8356,34800.0
2013-11-14 13:20:00,31.41,31.42,31.39,31.39,60800.0,26.8441,26.8527,26.827,26.827,60800.0
2013-11-14 13:30:00,31.39,31.42,31.39,31.42,29000.0,26.827,26.8527,26.827,26.8527,29000.0
2013-11-14 13:40:00,31.41,31.45,31.41,31.45,27600.0,26.8441,26.8783,26.8441,26.8783,27600.0
2013-11-14 13:50:00,31.45,31.45,31.41,31.45,49200.0,26.8783,26.8783,26.8441,26.8783,49200.0
2013-11-14 14:00:00,31.46,31.46,31.43,31.45,49200.0,26.8869,26.8869,26.8612,26.8783,49200.0
2013-11-14 14:10:00,31.45,31.47,31.45,31.46,47600.0,26.8783,26.8954,26.8783,26.8869,47600.0
2013-11-14 14:20:00,31.46,31.5,31.46,31.48,60200.0,26.8869,26.9211,26.8869,26.904,60200.0
2013-11-14 14:30:00,31.48,31.49,31.46,31.49,47000.0,26.904,26.9125,26.8869,26.9125,47000.0
2013-11-14 14:40:00,31.49,31.5,31.46,31.5,166000.0,26.9125,26.9211,26.8869,26.9211,166000.0
2013-11-14 14:50:00,31.49,31.5,31.47,31.49,84200.0,26.9125,26.9211,26.8954,26.9125,84200.0
2013-11-14 15:00:00,31.49,31.5,31.47,31.48,59800.0,26.9125,26.9211,26.8954,26.904,59800.0
2013-11-14 15:10:00,31.49,31.53,31.48,31.53,72600.0,26.9125,26.9467,26.904,26.9467,72600.0
2013-11-14 15:20:00,31.53,31.53,31.49,31.52,77400.0,26.9467,26.9467,26.9125,26.9382,77400.0
2013-11-14 15:30:00,31.52,31.55,31.51,31.54,133600.0,26.9382,26.9638,26.9296,26.9552,133600.0
2013-11-14 15:40:00,31.54,31.55,31.52,31.52,137600.0,26.9552,26.9638,26.9382,26.9382,137600.0
2013-11-14 15:50:00,31.52,31.53,31.5,31.51,269400.0,26.9382,26.9467,26.9211,26.9296,269400.0
2013-11-15 09:30:00,31.46,31.53,31.36,31.42,595400.0,26.8869,26.9467,26.8014,26.8527,595400.0
2013-11-15 09:40:00,31.42,31.5,31.38,31.5,267000.0,26.8527,26.9211,26.8185,26.9211,267000.0
2013-11-15 09:50:00,31.49,31.61,31.44,31.6,131200.0,26.9125,27.0151,26.8698,27.0065,131200.0
2013-11-15 10:00:00,31.59,31.73,31.58,31.72,209800.0,26.998,27.1176,26.9894,27.1091,209800.0
2013-11-15 10:10:00,31.72,31.72,31.6,31.64,176400.0,27.1091,27.1091,27.0065,27.0407,176400.0
2013-11-15 10:20:00,31.63,31.64,31.58,31.64,198800.0,27.0322,27.0407,26.9894,27.0407,198800.0
2013-11-15 10:30:00,31.63,31.65,31.61,31.65,100000.0,27.0322,27.0493,27.0151,27.0493,100000.0
2013-11-15 10:40:00,31.64,31.68,31.64,31.68,99200.0,27.0407,27.0749,27.0407,27.0749,99200.0
2013-11-15 10:50:00,31.68,31.71,31.66,31.7,114800.0,27.0749,27.1005,27.0578,27.092,114800.0
2013-11-15 11:00:00,31.69,31.73,31.69,31.71,98200.0,27.0834,27.1176,27.0834,27.1005,98200.0
2013-11-15 11:10:00,31.71,31.75,31.71,31.73,104200.0,27.1005,27.1347,27.1005,27.1176,104200.0
2013-11-15 11:20:00,31.73,31.75,31.71,31.71,77600.0,27.1176,27.1347,27.1005,27.1005,77600.0
2013-11-15 11:30:00,31.71,31.73,31.67,31.67,76200.0,27.1005,27.1176,27.0663,27.0663,76200.0
2013-11-15 11:40:00,31.67,31.71,31.64,31.64,121800.0,27.0663,27.1005,27.0407,27.0407,121800.0
2013-11-15 11:50:00,31.64,31.64,31.58,31.58,103400.0,27.0407,27.0407,26.9894,26.9894,103400.0
2013-11-15 12:00:00,31.59,31.59,31.54,31.55,144000.0,26.998,26.998,26.9552,26.9638,144000.0
2013-11-15 12:10:00,31.55,31.6,31.55,31.6,143000.0,26.9638,27.0065,26.9638,27.0065,143000.0
2013-11-15 12:20:00,31.6,31.63,31.59,31.62,41200.0,27.0065,27.0322,26.998,27.0236,41200.0
2013-11-15 12:30:00,31.63,31.64,31.6,31.63,67800.0,27.0322,27.0407,27.0065,27.0322,67800.0
2013-11-15 12:40:00,31.62,31.62,31.56,31.56,52000.0,27.0236,27.0236,26.9723,26.9723,52000.0
2013-11-15 12:50:00,31.56,31.56,31.54,31.55,77400.0,26.9723,26.9723,26.9552,26.9638,77400.0
2013-11-15 13:00:00,31.54,31.56,31.54,31.55,51800.0,26.9552,26.9723,26.9552,26.9638,51800.0
2013-11-15 13:10:00,31.55,31.58,31.55,31.57,44200.0,26.9638,26.9894,26.9638,26.9809,44200.0
2013-11-15 13:20:00,31.57,31.6,31.57,31.6,51400.0,26.9809,27.0065,26.9809,27.0065,51400.0
2013-11-15 13:30:00,31.6,31.6,31.56,31.59,64600.0,27.0065,27.0065,26.9723,26.998,64600.0
2013-11-15 13:40:00,31.59,31.6,31.59,31.59,36200.0,26.998,27.0065,26.998,26.998,36200.0
2013-11-15 13:50:00,31.59,31.59,31.58,31.59,47200.0,26.998,26.998,26.9894,26.998,47200.0
2013-11-15 14:00:00,31.59,31.64,31.59,31.61,53400.0,26.998,27.0407,26.998,27.0151,53400.0
2013-11-15 14:10:00,31.6,31.62,31.6,31.61,57600.0,27.0065,27.0236,27.0065,27.0151,57600.0
2013-11-15 14:20:00,31.62,31.63,31.61,31.63,57000.0,27.0236,27.0322,27.0151,27.0322,57000.0
2013-11-15 14:30:00,31.62,31.64,31.61,31.63,93800.0,27.0236,27.0407,27.0151,27.0322,93800.0
2013-11-15 14:40:00,31.63,31.63,31.6,31.6,55000.0,27.0322,27.0322,27.0065,27.0065,55000.0
2013-11-15 14:50:00,31.6,31.61,31.6,31.61,93400.0,27.0065,27.0151,27.0065,27.0151,93400.0
2013-11-15 15:00:00,31.61,31.67,31.61,31.67,86800.0,27.0151,27.0663,27.0151,27.0663,86800.0
2013-11-15 15:10:00,31.66,31.71,31.66,31.71,121400.0,27.0578,27.1005,27.0578,27.1005,121400.0
2013-11-15 15:20:00,31.71,31.71,31.68,31.68,99000.0,27.1005,27.1005,27.0749,27.0749,99000.0
2013-11-15 15:30:00,31.68,31.71,31.68,31.7,89800.0,27.0749,27.1005,27.0749,27.092,89800.0
2013-11-15 15:40:00,31.69,31.72,31.68,31.71,114000.0,27.0834,27.1091,27.0749,27.1005,114000.0
2013-11-15 15:50:00,31.71,31.77,31.71,31.76,308400.0,27.1005,27.1518,27.1005,27.1433,308400.0
2013-11-18 09:30:00,31.89,31.89,31.63,31.66,293000.0,27.2544,27.2544,27.0322,27.0578,293000.0
2013-11-18 09:40:00,31.66,31.67,31.52,31.56,175000.0,27.0578,27.0663,26.9382,26.9723,175000.0
2013-11-18 09:50:00,31.56,31.66,31.47,31.53,257200.0,26.9723,27.0578,26.8954,26.9467,257200.0
2013-11-18 10:00:00,31.53,31.58,31.5,31.57,261400.0,26.9467,26.9894,26.9211,26.9809,261400.0
2013-11-18 10:10:00,31.57,31.6,31.54,31.58,163600.0,26.9809,27.0065,26.9552,26.9894,163600.0
2013-11-18 10:20:00,31.58,31.58,31.54,31.54,185200.0,26.9894,26.9894,26.9552,26.9552,185200.0
2013-11-18 10:30:00,31.54,31.54,31.46,31.47,199600.0,26.9552,26.9552,26.8869,26.8954,199600.0
2013-11-18 10:40:00,31.47,31.48,31.44,31.45,168000.0,26.8954,26.904,26.8698,26.8783,168000.0
2013-11-18 10:50:00,31.44,31.48,31.42,31.48,175400.0,26.8698,26.904,26.8527,26.904,175400.0
2013-11-18 11:00:00,31.48,31.55,31.47,31.51,229600.0,26.904,26.9638,26.8954,26.9296,229600.0
2013-11-18 11:10:00,31.5,31.53,31.43,31.43,147800.0,26.9211,26.9467,26.8612,26.8612,147800.0
2013-11-18 11:20:00,31.43,31.43,31.4,31.43,166200.0,26.8612,26.8612,26.8356,26.8612,166200.0
2013-11-18 11:30:00,31.44,31.46,31.41,31.43,132600.0,26.8698,26.8869,26.8441,26.8612,132600.0
2013-11-18 11:40:00,31.43,31.47,31.43,31.43,87800.0,26.8612,26.8954,26.8612,26.8612,87800.0
2013-11-18 11:50:00,31.43,31.47,31.42,31.42,267000.0,26.8612,26.8954,26.8527,26.8527,267000.0
2013-11-18 12:00:00,31.42,31.43,31.35,31.35,166400.0,26.8527,26.8612,26.7929,26.7929,166400.0
2013-11-18 12:10:00,31.36,31.36,31.31,31.32,234800.0,26.8014,26.8014,26.7587,26.7672,234800.0
2013-11-18 12:20:00,31.32,31.33,31.28,31.29,192800.0,26.7672,26.7758,26.733,26.7416,192800.0
2013-11-18 12:30:00,31.29,31.36,31.28,31.28,166600.0,26.7416,26.8014,26.733,26.733,166600.0
2013-11-18 12:40:00,31.29,31.33,31.28,31.28,88400.0,26.7416,26.7758,26.733,26.733,88400.0
2013-11-18 12:50:00,31.29,31.3,31.19,31.2,262000.0,26.7416,26.7501,26.6561,26.6647,262000.0
2013-11-18 13:00:00,31.2,31.27,31.19,31.25,314400.0,26.6647,26.7245,26.6561,26.7074,314400.0
2013-11-18 13:10:00,31.26,31.34,31.26,31.32,133200.0,26.7159,26.7843,26.7159,26.7672,133200.0
2013-11-18 13:20:00,31.32,31.33,31.29,31.33,75600.0,26.7672,26.7758,26.7416,26.7758,75600.0
2013-11-18 13:30:00,31.33,31.33,31.31,31.32,79200.0,26.7758,26.7758,26.7587,26.7672,79200.0
2013-11-18 13:40:00,31.32,31.32,31.26,31.26,115600.0,26.7672,26.7672,26.7159,26.7159,115600.0
2013-11-18 13:50:00,31.26,31.3,31.25,31.27,185800.0,26.7159,26.7501,26.7074,26.7245,185800.0
2013-11-18 14:00:00,31.27,31.3,31.27,31.29,136600.0,26.7245,26.7501,26.7245,26.7416,136600.0
2013-11-18 14:10:00,31.3,31.3,31.25,31.25,141400.0,26.7501,26.7501,26.7074,26.7074,141400.0
2013-11-18 14:20:00,31.26,31.29,31.24,31.29,152000.0,26.7159,26.7416,26.6989,26.7416,152000.0
2013-11-18 14:30:00,31.29,31.29,31.28,31.28,82800.0,26.7416,26.7416,26.733,26.733,82800.0
2013-11-18 14:40:00,31.28,31.28,31.23,31.23,174800.0,26.733,26.733,26.6903,26.6903,174800.0
2013-11-18 14:50:00,31.23,31.25,31.23,31.24,137800.0,26.6903,26.7074,26.6903,26.6989,137800.0
2013-11-18 15:00:00,31.24,31.24,31.16,31.16,219600.0,26.6989,26.6989,26.6305,26.6305,219600.0
2013-11-18 15:10:00,31.16,31.23,31.16,31.22,356800.0,26.6305,26.6903,26.6305,26.6818,356800.0
2013-11-18 15:20:00,31.22,31.24,31.13,31.15,249000.0,26.6818,26.6989,26.6048,26.6219,249000.0
2013-11-18 15:30:00,31.15,31.16,31.11,31.15,267400.0,26.6219,26.6305,26.5878,26.6219,267400.0
2013-11-18 15:40:00,31.14,31.16,31.11,31.14,507400.0,26.6134,26.6305,26.5878,26.6134,507400.0
2013-11-18 15:50:00,31.14,31.25,31.14,31.25,1098400.0,26.6134,26.7074,26.6134,26.7074,1098400.0
2013-11-19 09:30:00,31.29,31.58,31.27,31.43,389400.0,26.7416,26.9894,26.7245,26.8612,389400.0
2013-11-19 09:40:00,31.44,31.56,31.4,31.47,191200.0,26.8698,26.9723,26.8356,26.8954,191200.0
2013-11-19 09:50:00,31.46,31.68,31.45,31.68,184600.0,26.8869,27.0749,26.8783,27.0749,184600.0
2013-11-19 10:00:00,31.68,31.85,31.61,31.83,445000.0,27.0749,27.2202,27.0151,27.2031,445000.0
2013-11-19 10:10:00,31.83,31.97,31.8,31.86,376600.0,27.2031,27.3227,27.1774,27.2287,376600.0
2013-11-19 10:20:00,31.86,31.9,31.8,31.83,189400.0,27.2287,27.2629,27.1774,27.2031,189400.0
2013-11-19 10:30:00,31.83,31.86,31.81,31.85,202200.0,27.2031,27.2287,27.186,27.2202,202200.0
2013-11-19 10:40:00,31.85,31.86,31.75,31.79,174000.0,27.2202,27.2287,27.1347,27.1689,174000.0
2013-11-19 10:50:00,31.79,31.8,31.7,31.71,149000.0,27.1689,27.1774,27.092,27.1005,149000.0
2013-11-19 11:00:00,31.7,31.75,31.68,31.74,163000.0,27.092,27.1347,27.0749,27.1262,163000.0
2013-11-19 11:10:00,31.74,31.74,31.53,31.56,284000.0,27.1262,27.1262,26.9467,26.9723,284000.0
2013-11-19 11:20:00,31.56,31.64,31.36,31.56,331400.0,26.9723,27.0407,26.8014,26.9723,331400.0
2013-11-19 11:30:00,31.56,31.63,31.55,31.61,73200.0,26.9723,27.0322,26.9638,27.0151,73200.0
2013-11-19 11:40:00,31.61,31.61,31.52,31.55,160200.0,27.0151,27.0151,26.9382,26.9638,160200.0
2013-11-19 11:50:00,31.55,31.59,31.52,31.55,117600.0,26.9638,26.998,26.9382,26.9638,117600.0
2013-11-19 12:00:00,31.55,31.56,31.5,31.54,96800.0,26.9638,26.9723,26.9211,26.9552,96800.0
2013-11-19 12:10:00,31.54,31.56,31.52,31.53,203600.0,26.9552,26.9723,26.9382,26.9467,203600.0
2013-11-19 12:20:00,31.52,31.54,31.51,31.52,115400.0,26.9382,26.9552,26.9296,26.9382,115400.0
2013-11-19 12:30:00,31.52,31.55,31.49,31.5,231200.0,26.9382,26.9638,26.9125,26.9211,231200.0
2013-11-19 12:40:00,31.5,31.64,31.47,31.63,197000.0,26.9211,27.0407,26.8954,27.0322,197000.0
2013-11-19 12:50:00,31.65,31.65,31.48,31.53,182000.0,27.0493,27.0493,26.904,26.9467,182000.0
2013-11-19 13:00:00,31.53,31.59,31.51,31.54,71400.0,26.9467,26.998,26.9296,26.9552,71400.0
2013-11-19 13:10:00,31.54,31.61,31.52,31.6,116000.0,26.9552,27.0151,26.9382,27.0065,116000.0
2013-11-19 13:20:00,31.61,31.61,31.53,31.55,78400.0,27.0151,27.0151,26.9467,26.9638,78400.0
2013-11-19 13:30:00,31.55,31.58,31.53,31.54,151800.0,26.9638,26.9894,26.9467,26.9552,151800.0
2013-11-19 13:40:00,31.53,31.6,31.53,31.6,95200.0,26.9467,27.0065,26.9467,27.0065,95200.0
2013-11-19 13:50:00,31.59,31.59,31.53,31.54,63800.0,26.998,26.998,26.9467,26.9552,63800.0
2013-11-19 14:00:00,31.54,31.59,31.54,31.54,83400.0,26.9552,26.998,26.9552,26.9552,83400.0
2013-11-19 14:10:00,31.55,31.61,31.54,31.61,55800.0,26.9638,27.0151,26.9552,27.0151,55800.0
2013-11-19 14:20:00,31.61,31.61,31.53,31.53,115000.0,27.0151,27.0151,26.9467,26.9467,115000.0
2013-11-19 14:30:00,31.53,31.62,31.53,31.61,138800.0,26.9467,27.0236,26.9467,27.0151,138800.0
2013-11-19 14:40:00,31.61,31.64,31.56,31.61,118200.0,27.0151,27.0407,26.9723,27.0151,118200.0
2013-11-19 14:50:00,31.61,31.61,31.57,31.59,55000.0,27.0151,27.0151,26.9809,26.998,55000.0
2013-11-19 15:00:00,31.58,31.63,31.56,31.62,133800.0,26.9894,27.0322,26.9723,27.0236,133800.0
2013-11-19 15:10:00,31.61,31.68,31.6,31.67,108800.0,27.0151,27.0749,27.0065,27.0663,108800.0
2013-11-19 15:20:00,31.67,31.67,31.61,31.62,111600.0,27.0663,27.0663,27.0151,27.0236,111600.0
2013-11-19 15:30:00,31.61,31.63,31.53,31.54,202200.0,27.0151,27.0322,26.9467,26.9552,202200.0
2013-11-19 15:40:00,31.54,31.55,31.5,31.55,282000.0,26.9552,26.9638,26.9211,26.9638,282000.0
2013-11-19 15:50:00,31.55,31.58,31.5,31.57,511800.0,26.9638,26.9894,26.9211,26.9809,511800.0
2013-11-20 09:30:00,31.56,31.71,31.53,31.58,278200.0,26.9723,27.1005,26.9467,26.9894,278200.0
2013-11-20 09:40:00,31.58,31.61,31.55,31.57,126600.0,26.9894,27.0151,26.9638,26.9809,126600.0
2013-11-20 09:50:00,31.57,31.68,31.53,31.68,170400.0,26.9809,27.0749,26.9467,27.0749,170400.0
2013-11-20 10:00:00,31.67,31.7,31.6,31.66,132000.0,27.0663,27.092,27.0065,27.0578,132000.0
2013-11-20 10:10:00,31.66,31.7,31.59,31.59,180800.0,27.0578,27.092,26.998,26.998,180800.0
2013-11-20 10:20:00,31.6,31.75,31.6,31.73,236600.0,27.0065,27.1347,27.0065,27.1176,236600.0
2013-11-20 10:30:00,31.73,31.74,31.61,31.68,241400.0,27.1176,27.1262,27.0151,27.0749,241400.0
2013-11-20 10:40:00,31.68,31.7,31.57,31.66,369400.0,27.0749,27.092,26.9809,27.0578,369400.0
2013-11-20 10:50:00,31.66,31.72,31.6,31.7,299800.0,27.0578,27.1091,27.0065,27.092,299800.0
2013-11-20 11:00:00,31.7,31.8,31.67,31.78,160000.0,27.092,27.1774,27.0663,27.1604,160000.0
2013-11-20 11:10:00,31.78,31.78,31.7,31.7,74600.0,27.1604,27.1604,27.092,27.092,74600.0
2013-11-20 11:20:00,31.69,31.79,31.68,31.79,167800.0,27.0834,27.1689,27.0749,27.1689,167800.0
2013-11-20 11:30:00,31.79,31.82,31.76,31.77,124400.0,27.1689,27.1945,27.1433,27.1518,124400.0
2013-11-20 11:40:00,31.77,31.78,31.72,31.74,88600.0,27.1518,27.1604,27.1091,27.1262,88600.0
2013-11-20 11:50:00,31.74,31.77,31.7,31.71,53000.0,27.1262,27.1518,27.092,27.1005,53000.0
2013-11-20 12:00:00,31.71,31.78,31.71,31.78,265800.0,27.1005,27.1604,27.1005,27.1604,265800.0
2013-11-20 12:10:00,31.78,31.79,31.72,31.72,149000.0,27.1604,27.1689,27.1091,27.1091,149000.0
2013-11-20 12:20:00,31.72,31.73,31.64,31.68,333600.0,27.1091,27.1176,27.0407,27.0749,333600.0
2013-11-20 12:30:00,31.68,31.75,31.67,31.74,141400.0,27.0749,27.1347,27.0663,27.1262,141400.0
2013-11-20 12:40:00,31.73,31.74,31.69,31.72,182400.0,27.1176,27.1262,27.0834,27.1091,182400.0
2013-11-20 12:50:00,31.72,31.74,31.67,31.72,192000.0,27.1091,27.1262,27.0663,27.1091,192000.0
2013-11-20 13:00:00,31.72,31.74,31.69,31.7,94800.0,27.1091,27.1262,27.0834,27.092,94800.0
2013-11-20 13:10:00,31.7,31.73,31.7,31.72,40800.0,27.092,27.1176,27.092,27.1091,40800.0
2013-11-20 13:20:00,31.72,31.74,31.7,31.71,59400.0,27.1091,27.1262,27.092,27.1005,59400.0
2013-11-20 13:30:00,31.71,31.77,31.71,31.75,172200.0,27.1005,27.1518,27.1005,27.1347,172200.0
2013-11-20 13:40:00,31.75,31.77,31.73,31.73,47800.0,27.1347,27.1518,27.1176,27.1176,47800.0
2013-11-20 13:50:00,31.73,31.75,31.72,31.73,36000.0,27.1176,27.1347,27.1091,27.1176,36000.0
2013-11-20 14:00:00,31.73,31.73,31.63,31.65,182600.0,27.1176,27.1176,27.0322,27.0493,182600.0
2013-11-20 14:10:00,31.66,31.67,31.57,31.63,97600.0,27.0578,27.0663,26.9809,27.0322,97600.0
2013-11-20 14:20:00,31.63,31.66,31.6,31.64,164000.0,27.0322,27.0578,27.0065,27.0407,164000.0
2013-11-20 14:30:00,31.64,31.65,31.58,31.58,105800.0,27.0407,27.0493,26.9894,26.9894,105800.0
2013-11-20 14:40:00,31.58,31.59,31.52,31.58,80400.0,26.9894,26.998,26.9382,26.9894,80400.0
2013-11-20 14:50:00,31.58,31.59,31.54,31.55,58400.0,26.9894,26.998,26.9552,26.9638,58400.0
2013-11-20 15:00:00,31.55,31.56,31.5,31.52,256000.0,26.9638,26.9723,26.9211,26.9382,256000.0
2013-11-20 15:10:00,31.52,31.61,31.52,31.59,194600.0,26.9382,27.0151,26.9382,26.998,194600.0
2013-11-20 15:20:00,31.59,31.67,31.58,31.65,154200.0,26.998,27.0663,26.9894,27.0493,154200.0
2013-11-20 15:30:00,31.65,31.67,31.63,31.64,231800.0,27.0493,27.0663,27.0322,27.0407,231800.0
2013-11-20 15:40:00,31.64,31.68,31.61,31.63,231000.0,27.0407,27.0749,27.0151,27.0322,231000.0
2013-11-20 15:50:00,31.62,31.65,31.57,31.64,754000.0,27.0236,27.0493,26.9809,27.0407,754000.0
2013-11-21 09:30:00,31.63,31.8,31.59,31.64,255400.0,27.0322,27.1774,26.998,27.0407,255400.0
2013-11-21 09:40:00,31.64,31.67,31.61,31.64,106400.0,27.0407,27.0663,27.0151,27.0407,106400.0
2013-11-21 09:50:00,31.65,31.81,31.65,31.74,526800.0,27.0493,27.186,27.0493,27.1262,526800.0
2013-11-21 10:00:00,31.75,31.79,31.7,31.79,119600.0,27.1347,27.1689,27.092,27.1689,119600.0
2013-11-21 10:10:00,31.78,31.85,31.78,31.81,155400.0,27.1604,27.2202,27.1604,27.186,155400.0
2013-11-21 10:20:00,31.81,31.88,31.78,31.88,184400.0,27.186,27.2458,27.1604,27.2458,184400.0
2013-11-21 10:30:00,31.88,31.93,31.88,31.92,99000.0,27.2458,27.2886,27.2458,27.28,99000.0
2013-11-21 10:40:00,31.91,31.95,31.9,31.92,118200.0,27.2715,27.3056,27.2629,27.28,118200.0
2013-11-21 10:50:00,31.92,31.96,31.89,31.91,167000.0,27.28,27.3142,27.2544,27.2715,167000.0
2013-11-21 11:00:00,31.91,31.99,31.91,31.96,308800.0,27.2715,27.3398,27.2715,27.3142,308800.0
2013-11-21 11:10:00,31.96,31.98,31.88,31.9,349800.0,27.3142,27.3313,27.2458,27.2629,349800.0
2013-11-21 11:20:00,31.9,31.95,31.9,31.93,295000.0,27.2629,27.3056,27.2629,27.2886,295000.0
2013-11-21 11:30:00,31.94,31.96,31.9,31.91,110800.0,27.2971,27.3142,27.2629,27.2715,110800.0
2013-11-21 11:40:00,31.91,31.91,31.87,31.9,145400.0,27.2715,27.2715,27.2373,27.2629,145400.0
2013-11-21 11:50:00,31.9,31.91,31.86,31.86,116200.0,27.2629,27.2715,27.2287,27.2287,116200.0
2013-11-21 12:00:00,31.86,31.86,31.82,31.86,57800.0,27.2287,27.2287,27.1945,27.2287,57800.0
2013-11-21 12:10:00,31.86,31.88,31.86,31.87,45600.0,27.2287,27.2458,27.2287,27.2373,45600.0
2013-11-21 12:20:00,31.88,31.89,31.86,31.89,57200.0,27.2458,27.2544,27.2287,27.2544,57200.0
2013-11-21 12:30:00,31.89,31.89,31.87,31.89,45200.0,27.2544,27.2544,27.2373,27.2544,45200.0
2013-11-21 12:40:00,31.88,31.9,31.86,31.87,65000.0,27.2458,27.2629,27.2287,27.2373,65000.0
2013-11-21 12:50:00,31.87,31.89,31.86,31.86,52000.0,27.2373,27.2544,27.2287,27.2287,52000.0
2013-11-21 13:00:00,31.86,31.88,31.86,31.87,30800.0,27.2287,27.2458,27.2287,27.2373,30800.0
2013-11-21 13:10:00,31.87,31.91,31.86,31.9,67200.0,27.2373,27.2715,27.2287,27.2629,67200.0
2013-11-21 13:20:00,31.91,31.93,31.91,31.92,57600.0,27.2715,27.2886,27.2715,27.28,57600.0
2013-11-21 13:30:00,31.92,31.94,31.92,31.93,66400.0,27.28,27.2971,27.28,27.2886,66400.0
2013-11-21 13:40:00,31.92,32.0,31.91,32.0,145000.0,27.28,27.3484,27.2715,27.3484,145000.0
2013-11-21 13:50:00,32.0,32.02,31.98,32.02,158200.0,27.3484,27.3655,27.3313,27.3655,158200.0
2013-11-21 14:00:00,32.02,32.03,32.0,32.01,127000.0,27.3655,27.374,27.3484,27.3569,127000.0
2013-11-21 14:10:00,32.01,32.05,32.01,32.02,85600.0,27.3569,27.3911,27.3569,27.3655,85600.0
2013-11-21 14:20:00,32.02,32.05,31.96,31.97,164400.0,27.3655,27.3911,27.3142,27.3227,164400.0
2013-11-21 14:30:00,31.96,31.96,31.93,31.93,98800.0,27.3142,27.3142,27.2886,27.2886,98800.0
2013-11-21 14:40:00,31.93,31.96,31.92,31.93,88600.0,27.2886,27.3142,27.28,27.2886,88600.0
2013-11-21 14:50:00,31.93,31.99,31.93,31.99,103200.0,27.2886,27.3398,27.2886,27.3398,103200.0
2013-11-21 15:00:00,31.99,32.0,31.99,32.0,118400.0,27.3398,27.3484,27.3398,27.3484,118400.0
2013-11-21 15:10:00,32.01,32.01,31.97,31.99,111800.0,27.3569,27.3569,27.3227,27.3398,111800.0
2013-11-21 15:20:00,31.99,32.0,31.96,32.0,183000.0,27.3398,27.3484,27.3142,27.3484,183000.0
2013-11-21 15:30:00,32.0,32.0,31.97,31.99,199000.0,27.3484,27.3484,27.3227,27.3398,199000.0
2013-11-21 15:40:00,31.98,32.0,31.97,31.97,245600.0,27.3313,27.3484,27.3227,27.3227,245600.0
2013-11-21 15:50:00,31.98,32.02,31.97,32.0,476400.0,27.3313,27.3655,27.3227,27.3484,476400.0
2013-11-22 09:30:00,31.64,31.72,31.46,31.48,677600.0,27.0407,27.1091,26.8869,26.904,677600.0
2013-11-22 09:40:00,31.48,31.53,31.36,31.51,756200.0,26.904,26.9467,26.8014,26.9296,756200.0
2013-11-22 09:50:00,31.51,31.58,31.5,31.55,327800.0,26.9296,26.9894,26.9211,26.9638,327800.0
2013-11-22 10:00:00,31.55,31.56,31.5,31.53,295000.0,26.9638,26.9723,26.9211,26.9467,295000.0
2013-11-22 10:10:00,31.53,31.6,31.53,31.56,292600.0,26.9467,27.0065,26.9467,26.9723,292600.0
2013-11-22 10:20:00,31.55,31.57,31.43,31.45,244800.0,26.9638,26.9809,26.8612,26.8783,244800.0
2013-11-22 10:30:00,31.46,31.5,31.44,31.49,199800.0,26.8869,26.9211,26.8698,26.9125,199800.0
2013-11-22 10:40:00,31.49,31.5,31.46,31.5,267400.0,26.9125,26.9211,26.8869,26.9211,267400.0
2013-11-22 10:50:00,31.5,31.55,31.47,31.54,441200.0,26.9211,26.9638,26.8954,26.9552,441200.0
2013-11-22 11:00:00,31.54,31.55,31.5,31.5,292400.0,26.9552,26.9638,26.9211,26.9211,292400.0
2013-11-22 11:10:00,31.5,31.54,31.48,31.54,315800.0,26.9211,26.9552,26.904,26.9552,315800.0
2013-11-22 11:20:00,31.53,31.55,31.51,31.52,247800.0,26.9467,26.9638,26.9296,26.9382,247800.0
2013-11-22 11:30:00,31.52,31.53,31.5,31.52,183000.0,26.9382,26.9467,26.9211,26.9382,183000.0
2013-11-22 11:40:00,31.52,31.59,31.52,31.54,434400.0,26.9382,26.998,26.9382,26.9552,434400.0
2013-11-22 11:50:00,31.54,31.55,31.51,31.51,449400.0,26.9552,26.9638,26.9296,26.9296,449400.0
2013-11-22 12:00:00,31.52,31.52,31.49,31.5,388000.0,26.9382,26.9382,26.9125,26.9211,388000.0
2013-11-22 12:10:00,31.5,31.5,31.48,31.49,81600.0,26.9211,26.9211,26.904,26.9125,81600.0
2013-11-22 12:20:00,31.49,31.5,31.47,31.47,133400.0,26.9125,26.9211,26.8954,26.8954,133400.0
2013-11-22 12:30:00,31.47,31.48,31.39,31.4,258400.0,26.8954,26.904,26.827,26.8356,258400.0
2013-11-22 12:40:00,31.39,31.4,31.34,31.34,297600.0,26.827,26.8356,26.7843,26.7843,297600.0
2013-11-22 12:50:00,31.34,31.44,31.34,31.42,104800.0,26.7843,26.8698,26.7843,26.8527,104800.0
2013-11-22 13:00:00,31.42,31.45,31.36,31.37,221600.0,26.8527,26.8783,26.8014,26.81,221600.0
2013-11-22 13:10:00,31.36,31.41,31.36,31.4,86200.0,26.8014,26.8441,26.8014,26.8356,86200.0
2013-11-22 13:20:00,31.4,31.41,31.37,31.39,94800.0,26.8356,26.8441,26.81,26.827,94800.0
2013-11-22 13:30:00,31.39,31.4,31.38,31.39,79400.0,26.827,26.8356,26.8185,26.827,79400.0
2013-11-22 13:40:00,31.39,31.39,31.35,31.38,137000.0,26.827,26.827,26.7929,26.8185,137000.0
2013-11-22 13:50:00,31.38,31.4,31.36,31.38,128400.0,26.8185,26.8356,26.8014,26.8185,128400.0
2013-11-22 14:00:00,31.38,31.39,31.36,31.39,110600.0,26.8185,26.827,26.8014,26.827,110600.0
2013-11-22 14:10:00,31.39,31.43,31.38,31.41,201000.0,26.827,26.8612,26.8185,26.8441,201000.0
2013-11-22 14:20:00,31.41,31.45,31.41,31.45,144800.0,26.8441,26.8783,26.8441,26.8783,144800.0
2013-11-22 14:30:00,31.45,31.5,31.45,31.49,110600.0,26.8783,26.9211,26.8783,26.9125,110600.0
2013-11-22 14:40:00,31.49,31.53,31.48,31.53,72400.0,26.9125,26.9467,26.904,26.9467,72400.0
2013-11-22 14:50:00,31.53,31.54,31.5,31.51,127600.0,26.9467,26.9552,26.9211,26.9296,127600.0
2013-11-22 15:00:00,31.51,31.58,31.51,31.57,121600.0,26.9296,26.9894,26.9296,26.9809,121600.0
2013-11-22 15:10:00,31.57,31.58,31.55,31.58,147400.0,26.9809,26.9894,26.9638,26.9894,147400.0
2013-11-22 15:20:00,31.58,31.58,31.56,31.56,192200.0,26.9894,26.9894,26.9723,26.9723,192200.0
2013-11-22 15:30:00,31.56,31.57,31.54,31.57,216400.0,26.9723,26.9809,26.9552,26.9809,216400.0
2013-11-22 15:40:00,31.57,31.57,31.5,31.5,276000.0,26.9809,26.9809,26.9211,26.9211,276000.0
2013-11-22 15:50:00,31.5,31.55,31.5,31.52,665200.0,26.9211,26.9638,26.9211,26.9382,665200.0
2013-11-25 09:30:00,31.79,32.0,31.77,31.96,363000.0,27.1689,27.3484,27.1518,27.3142,363000.0
2013-11-25 09:40:00,31.96,32.0,31.93,31.98,146400.0,27.3142,27.3484,27.2886,27.3313,146400.0
2013-11-25 09:50:00,31.99,32.0,31.86,31.88,171800.0,27.3398,27.3484,27.2287,27.2458,171800.0
2013-11-25 10:00:00,31.88,31.89,31.8,31.83,175000.0,27.2458,27.2544,27.1774,27.2031,175000.0
2013-11-25 10:10:00,31.83,31.88,31.8,31.81,173200.0,27.2031,27.2458,27.1774,27.186,173200.0
2013-11-25 10:20:00,31.81,31.82,31.72,31.79,151800.0,27.186,27.1945,27.1091,27.1689,151800.0
2013-11-25 10:30:00,31.79,31.82,31.79,31.81,82600.0,27.1689,27.1945,27.1689,27.186,82600.0
2013-11-25 10:40:00,31.81,31.83,31.79,31.82,116000.0,27.186,27.2031,27.1689,27.1945,116000.0
2013-11-25 10:50:00,31.81,31.83,31.73,31.73,114800.0,27.186,27.2031,27.1176,27.1176,114800.0
2013-11-25 11:00:00,31.74,31.77,31.71,31.71,96200.0,27.1262,27.1518,27.1005,27.1005,96200.0
2013-11-25 11:10:00,31.7,31.75,31.68,31.75,252800.0,27.092,27.1347,27.0749,27.1347,252800.0
2013-11-25 11:20:00,31.75,31.75,31.71,31.71,98000.0,27.1347,27.1347,27.1005,27.1005,98000.0
2013-11-25 11:30:00,31.71,31.82,31.71,31.81,131400.0,27.1005,27.1945,27.1005,27.186,131400.0
2013-11-25 11:40:00,31.81,31.82,31.77,31.77,66000.0,27.186,27.1945,27.1518,27.1518,66000.0
2013-11-25 11:50:00,31.77,31.78,31.75,31.77,52000.0,27.1518,27.1604,27.1347,27.1518,52000.0
2013-11-25 12:00:00,31.77,31.78,31.73,31.75,55200.0,27.1518,27.1604,27.1176,27.1347,55200.0
2013-11-25 12:10:00,31.75,31.75,31.71,31.75,129600.0,27.1347,27.1347,27.1005,27.1347,129600.0
2013-11-25 12:20:00,31.75,31.75,31.72,31.73,119600.0,27.1347,27.1347,27.1091,27.1176,119600.0
2013-11-25 12:30:00,31.73,31.74,31.68,31.68,34000.0,27.1176,27.1262,27.0749,27.0749,34000.0
2013-11-25 12:40:00,31.68,31.69,31.65,31.65,77400.0,27.0749,27.0834,27.0493,27.0493,77400.0
2013-11-25 12:50:00,31.65,31.66,31.63,31.65,61600.0,27.0493,27.0578,27.0322,27.0493,61600.0
2013-11-25 13:00:00,31.65,31.65,31.61,31.65,72000.0,27.0493,27.0493,27.0151,27.0493,72000.0
2013-11-25 13:10:00,31.65,31.65,31.55,31.56,173000.0,27.0493,27.0493,26.9638,26.9723,173000.0
2013-11-25 13:20:00,31.56,31.62,31.54,31.62,124800.0,26.9723,27.0236,26.9552,27.0236,124800.0
2013-11-25 13:30:00,31.63,31.67,31.61,31.63,63600.0,27.0322,27.0663,27.0151,27.0322,63600.0
2013-11-25 13:40:00,31.63,31.66,31.53,31.65,259600.0,27.0322,27.0578,26.9467,27.0493,259600.0
2013-11-25 13:50:00,31.65,31.65,31.59,31.6,106400.0,27.0493,27.0493,26.998,27.0065,106400.0
2013-11-25 14:00:00,31.6,31.62,31.6,31.61,111200.0,27.0065,27.0236,27.0065,27.0151,111200.0
2013-11-25 14:10:00,31.61,31.62,31.58,31.58,104200.0,27.0151,27.0236,26.9894,26.9894,104200.0
2013-11-25 14:20:00,31.59,31.59,31.57,31.57,89000.0,26.998,26.998,26.9809,26.9809,89000.0
2013-11-25 14:30:00,31.57,31.58,31.55,31.57,128000.0,26.9809,26.9894,26.9638,26.9809,128000.0
2013-11-25 14:40:00,31.57,31.58,31.56,31.56,63600.0,26.9809,26.9894,26.9723,26.9723,63600.0
2013-11-25 14:50:00,31.57,31.57,31.54,31.54,89600.0,26.9809,26.9809,26.9552,26.9552,89600.0
2013-11-25 15:00:00,31.54,31.56,31.5,31.5,171000.0,26.9552,26.9723,26.9211,26.9211,171000.0
2013-11-25 15:10:00,31.5,31.55,31.5,31.55,270400.0,26.9211,26.9638,26.9211,26.9638,270400.0
2013-11-25 15:20:00,31.55,31.55,31.5,31.54,119800.0,26.9638,26.9638,26.9211,26.9552,119800.0
2013-11-25 15:30:00,31.54,31.55,31.52,31.52,148000.0,26.9552,26.9638,26.9382,26.9382,148000.0
2013-11-25 15:40:00,31.52,31.58,31.52,31.57,125600.0,26.9382,26.9894,26.9382,26.9809,125600.0
2013-11-25 15:50:00,31.57,31.59,31.54,31.59,351000.0,26.9809,26.998,26.9552,26.998,351000.0
2013-11-26 09:30:00,31.64,31.78,31.63,31.75,214800.0,27.0407,27.1604,27.0322,27.1347,214800.0
2013-11-26 09:40:00,31.75,31.75,31.65,31.68,208200.0,27.1347,27.1347,27.0493,27.0749,208200.0
2013-11-26 09:50:00,31.69,31.75,31.68,31.68,84200.0,27.0834,27.1347,27.0749,27.0749,84200.0
2013-11-26 10:00:00,31.68,31.71,31.61,31.64,57600.0,27.0749,27.1005,27.0151,27.0407,57600.0
2013-11-26 10:10:00,31.65,31.68,31.63,31.64,112600.0,27.0493,27.0749,27.0322,27.0407,112600.0
2013-11-26 10:20:00,31.64,31.68,31.63,31.67,86800.0,27.0407,27.0749,27.0322,27.0663,86800.0
2013-11-26 10:30:00,31.67,31.67,31.65,31.65,72600.0,27.0663,27.0663,27.0493,27.0493,72600.0
2013-11-26 10:40:00,31.65,31.67,31.61,31.61,141400.0,27.0493,27.0663,27.0151,27.0151,141400.0
2013-11-26 10:50:00,31.61,31.63,31.56,31.6,78400.0,27.0151,27.0322,26.9723,27.0065,78400.0
2013-11-26 11:00:00,31.6,31.64,31.59,31.64,142000.0,27.0065,27.0407,26.998,27.0407,142000.0
2013-11-26 11:10:00,31.64,31.66,31.63,31.63,395600.0,27.0407,27.0578,27.0322,27.0322,395600.0
2013-11-26 11:20:00,31.63,31.65,31.6,31.6,114400.0,27.0322,27.0493,27.0065,27.0065,114400.0
2013-11-26 11:30:00,31.6,31.64,31.59,31.64,80800.0,27.0065,27.0407,26.998,27.0407,80800.0
2013-11-26 11:40:00,31.65,31.65,31.63,31.63,75400.0,27.0493,27.0493,27.0322,27.0322,75400.0
2013-11-26 11:50:00,31.63,31.65,31.61,31.61,60600.0,27.0322,27.0493,27.0151,27.0151,60600.0
2013-11-26 12:00:00,31.61,31.64,31.61,31.63,62600.0,27.0151,27.0407,27.0151,27.0322,62600.0
2013-11-26 12:10:00,31.63,31.66,31.61,31.65,117800.0,27.0322,27.0578,27.0151,27.0493,117800.0
2013-11-26 12:20:00,31.65,31.66,31.64,31.64,121400.0,27.0493,27.0578,27.0407,27.0407,121400.0
2013-11-26 12:30:00,31.64,31.65,31.61,31.64,82800.0,27.0407,27.0493,27.0151,27.0407,82800.0
2013-11-26 12:40:00,31.64,31.66,31.64,31.65,108400.0,27.0407,27.0578,27.0407,27.0493,108400.0
2013-11-26 12:50:00,31.65,31.66,31.62,31.64,64400.0,27.0493,27.0578,27.0236,27.0407,64400.0
2013-11-26 13:00:00,31.64,31.64,31.62,31.63,46000.0,27.0407,27.0407,27.0236,27.0322,46000.0
2013-11-26 13:10:00,31.63,31.66,31.63,31.65,65400.0,27.0322,27.0578,27.0322,27.0493,65400.0
2013-11-26 13:20:00,31.65,31.66,31.64,31.64,130200.0,27.0493,27.0578,27.0407,27.0407,130200.0
2013-11-26 13:30:00,31.64,31.66,31.64,31.65,66600.0,27.0407,27.0578,27.0407,27.0493,66600.0
2013-11-26 13:40:00,31.65,31.66,31.64,31.65,91600.0,27.0493,27.0578,27.0407,27.0493,91600.0
2013-11-26 13:50:00,31.64,31.66,31.64,31.66,70400.0,27.0407,27.0578,27.0407,27.0578,70400.0
2013-11-26 14:00:00,31.66,31.67,31.63,31.66,356600.0,27.0578,27.0663,27.0322,27.0578,356600.0
2013-11-26 14:10:00,31.66,31.67,31.64,31.66,116400.0,27.0578,27.0663,27.0407,27.0578,116400.0
2013-11-26 14:20:00,31.65,31.67,31.64,31.66,120400.0,27.0493,27.0663,27.0407,27.0578,120400.0
2013-11-26 14:30:00,31.66,31.66,31.65,31.65,70400.0,27.0578,27.0578,27.0493,27.0493,70400.0
2013-11-26 14:40:00,31.65,31.65,31.61,31.61,78400.0,27.0493,27.0493,27.0151,27.0151,78400.0
2013-11-26 14:50:00,31.62,31.68,31.61,31.66,71600.0,27.0236,27.0749,27.0151,27.0578,71600.0
2013-11-26 15:00:00,31.66,31.68,31.66,31.68,73800.0,27.0578,27.0749,27.0578,27.0749,73800.0
2013-11-26 15:10:00,31.68,31.71,31.67,31.68,131600.0,27.0749,27.1005,27.0663,27.0749,131600.0
2013-11-26 15:20:00,31.68,31.69,31.66,31.68,193400.0,27.0749,27.0834,27.0578,27.0749,193400.0
2013-11-26 15:30:00,31.68,31.68,31.65,31.65,207000.0,27.0749,27.0749,27.0493,27.0493,207000.0
2013-11-26 15:40:00,31.65,31.68,31.59,31.6,367200.0,27.0493,27.0749,26.998,27.0065,367200.0
2013-11-26 15:50:00,31.6,31.61,31.51,31.53,1304200.0,27.0065,27.0151,26.9296,26.9467,1304200.0
2013-11-27 09:30:00,31.61,31.64,31.5,31.55,231200.0,27.0151,27.0407,26.9211,26.9638,231200.0
2013-11-27 09:40:00,31.58,31.67,31.52,31.67,131000.0,26.9894,27.0663,26.9382,27.0663,131000.0
2013-11-27 09:50:00,31.66,31.68,31.62,31.68,99800.0,27.0578,27.0749,27.0236,27.0749,99800.0
2013-11-27 10:00:00,31.68,31.68,31.61,31.67,206000.0,27.0749,27.0749,27.0151,27.0663,206000.0
2013-11-27 10:10:00,31.67,31.68,31.61,31.61,79600.0,27.0663,27.0749,27.0151,27.0151,79600.0
2013-11-27 10:20:00,31.61,31.66,31.61,31.62,238600.0,27.0151,27.0578,27.0151,27.0236,238600.0
2013-11-27 10:30:00,31.63,31.65,31.61,31.63,117200.0,27.0322,27.0493,27.0151,27.0322,117200.0
2013-11-27 10:40:00,31.63,31.64,31.6,31.61,74800.0,27.0322,27.0407,27.0065,27.0151,74800.0
2013-11-27 10:50:00,31.61,31.61,31.58,31.59,79400.0,27.0151,27.0151,26.9894,26.998,79400.0
2013-11-27 11:00:00,31.6,31.65,31.59,31.63,137800.0,27.0065,27.0493,26.998,27.0322,137800.0
2013-11-27 11:10:00,31.63,31.65,31.59,31.59,265000.0,27.0322,27.0493,26.998,26.998,265000.0
2013-11-27 11:20:00,31.6,31.64,31.59,31.62,217000.0,27.0065,27.0407,26.998,27.0236,217000.0
2013-11-27 11:30:00,31.63,31.65,31.6,31.61,148800.0,27.0322,27.0493,27.0065,27.0151,148800.0
2013-11-27 11:40:00,31.61,31.63,31.58,31.62,121200.0,27.0151,27.0322,26.9894,27.0236,121200.0
2013-11-27 11:50:00,31.62,31.66,31.62,31.65,98800.0,27.0236,27.0578,27.0236,27.0493,98800.0
2013-11-27 12:00:00,31.65,31.65,31.59,31.6,164800.0,27.0493,27.0493,26.998,27.0065,164800.0
2013-11-27 12:10:00,31.6,31.64,31.6,31.63,69000.0,27.0065,27.0407,27.0065,27.0322,69000.0
2013-11-27 12:20:00,31.63,31.66,31.61,31.64,53000.0,27.0322,27.0578,27.0151,27.0407,53000.0
2013-11-27 12:30:00,31.65,31.66,31.63,31.65,51000.0,27.0493,27.0578,27.0322,27.0493,51000.0
2013-11-27 12:40:00,31.65,31.67,31.64,31.66,57200.0,27.0493,27.0663,27.0407,27.0578,57200.0
2013-11-27 12:50:00,31.67,31.67,31.61,31.62,88200.0,27.0663,27.0663,27.0151,27.0236,88200.0
2013-11-27 13:00:00,31.61,31.63,31.6,31.61,55800.0,27.0151,27.0322,27.0065,27.0151,55800.0
2013-11-27 13:10:00,31.61,31.61,31.57,31.57,51600.0,27.0151,27.0151,26.9809,26.9809,51600.0
2013-11-27 13:20:00,31.57,31.59,31.55,31.58,75600.0,26.9809,26.998,26.9638,26.9894,75600.0
2013-11-27 13:30:00,31.58,31.59,31.57,31.57,57800.0,26.9894,26.998,26.9809,26.9809,57800.0
2013-11-27 13:40:00,31.56,31.59,31.55,31.56,57600.0,26.9723,26.998,26.9638,26.9723,57600.0
2013-11-27 13:50:00,31.56,31.56,31.52,31.53,125600.0,26.9723,26.9723,26.9382,26.9467,125600.0
2013-11-27 14:00:00,31.53,31.54,31.5,31.54,94000.0,26.9467,26.9552,26.9211,26.9552,94000.0
2013-11-27 14:10:00,31.54,31.58,31.54,31.57,73200.0,26.9552,26.9894,26.9552,26.9809,73200.0
2013-11-27 14:20:00,31.57,31.6,31.57,31.6,67200.0,26.9809,27.0065,26.9809,27.0065,67200.0
2013-11-27 14:30:00,31.6,31.63,31.59,31.61,192400.0,27.0065,27.0322,26.998,27.0151,192400.0
2013-11-27 14:40:00,31.61,31.64,31.61,31.63,53800.0,27.0151,27.0407,27.0151,27.0322,53800.0
2013-11-27 14:50:00,31.64,31.64,31.62,31.62,58800.0,27.0407,27.0407,27.0236,27.0236,58800.0
2013-11-27 15:00:00,31.63,31.63,31.61,31.62,67000.0,27.0322,27.0322,27.0151,27.0236,67000.0
2013-11-27 15:10:00,31.62,31.65,31.61,31.64,94400.0,27.0236,27.0493,27.0151,27.0407,94400.0
2013-11-27 15:20:00,31.64,31.66,31.64,31.66,84000.0,27.0407,27.0578,27.0407,27.0578,84000.0
2013-11-27 15:30:00,31.66,31.66,31.66,31.66,65800.0,27.0578,27.0578,27.0578,27.0578,65800.0
2013-11-27 15:40:00,31.66,31.66,31.61,31.61,187000.0,27.0578,27.0578,27.0151,27.0151,187000.0
2013-11-27 15:50:00,31.62,31.65,31.61,31.64,443000.0,27.0236,27.0493,27.0151,27.0407,443000.0
2013-11-29 09:30:00,31.68,31.84,31.65,31.78,135400.0,27.0749,27.2116,27.0493,27.1604,135400.0
2013-11-29 09:40:00,31.78,31.9,31.7,31.83,432200.0,27.1604,27.2629,27.092,27.2031,432200.0
2013-11-29 09:50:00,31.83,31.86,31.78,31.84,321600.0,27.2031,27.2287,27.1604,27.2116,321600.0
2013-11-29 10:00:00,31.84,31.88,31.71,31.71,183600.0,27.2116,27.2458,27.1005,27.1005,183600.0
2013-11-29 10:10:00,31.71,31.75,31.67,31.7,139200.0,27.1005,27.1347,27.0663,27.092,139200.0
2013-11-29 10:20:00,31.7,31.72,31.66,31.66,90000.0,27.092,27.1091,27.0578,27.0578,90000.0
2013-11-29 10:30:00,31.67,31.71,31.65,31.65,100800.0,27.0663,27.1005,27.0493,27.0493,100800.0
2013-11-29 10:40:00,31.64,31.65,31.56,31.58,102400.0,27.0407,27.0493,26.9723,26.9894,102400.0
2013-11-29 10:50:00,31.57,31.57,31.53,31.55,114600.0,26.9809,26.9809,26.9467,26.9638,114600.0
2013-11-29 11:00:00,31.55,31.62,31.54,31.62,95200.0,26.9638,27.0236,26.9552,27.0236,95200.0
2013-11-29 11:10:00,31.62,31.65,31.61,31.65,47200.0,27.0236,27.0493,27.0151,27.0493,47200.0
2013-11-29 11:20:00,31.65,31.67,31.6,31.6,115400.0,27.0493,27.0663,27.0065,27.0065,115400.0
2013-11-29 11:30:00,31.61,31.64,31.6,31.61,113600.0,27.0151,27.0407,27.0065,27.0151,113600.0
2013-11-29 11:40:00,31.61,31.63,31.6,31.61,81200.0,27.0151,27.0322,27.0065,27.0151,81200.0
2013-11-29 11:50:00,31.61,31.64,31.61,31.61,141000.0,27.0151,27.0407,27.0151,27.0151,141000.0
2013-11-29 12:00:00,31.61,31.65,31.61,31.63,98200.0,27.0151,27.0493,27.0151,27.0322,98200.0
2013-11-29 12:10:00,31.63,31.66,31.61,31.63,192200.0,27.0322,27.0578,27.0151,27.0322,192200.0
2013-11-29 12:20:00,31.63,31.66,31.58,31.6,96200.0,27.0322,27.0578,26.9894,27.0065,96200.0
2013-11-29 12:30:00,31.6,31.63,31.53,31.53,129000.0,27.0065,27.0322,26.9467,26.9467,129000.0
2013-11-29 12:40:00,31.54,31.58,31.46,31.47,301600.0,26.9552,26.9894,26.8869,26.8954,301600.0
2013-11-29 12:50:00,31.47,31.5,31.43,31.44,766800.0,26.8954,26.9211,26.8612,26.8698,766800.0
2013-12-02 09:30:00,31.49,31.73,31.49,31.68,246800.0,26.9125,27.1176,26.9125,27.0749,246800.0
2013-12-02 09:40:00,31.66,31.72,31.6,31.62,221600.0,27.0578,27.1091,27.0065,27.0236,221600.0
2013-12-02 09:50:00,31.62,31.64,31.54,31.64,177400.0,27.0236,27.0407,26.9552,27.0407,177400.0
2013-12-02 10:00:00,31.63,31.68,31.59,31.65,137600.0,27.0322,27.0749,26.998,27.0493,137600.0
2013-12-02 10:10:00,31.65,31.68,31.61,31.64,274000.0,27.0493,27.0749,27.0151,27.0407,274000.0
2013-12-02 10:20:00,31.64,31.66,31.61,31.61,369800.0,27.0407,27.0578,27.0151,27.0151,369800.0
2013-12-02 10:30:00,31.61,31.65,31.57,31.58,225000.0,27.0151,27.0493,26.9809,26.9894,225000.0
2013-12-02 10:40:00,31.58,31.58,31.49,31.54,178800.0,26.9894,26.9894,26.9125,26.9552,178800.0
2013-12-02 10:50:00,31.54,31.62,31.53,31.58,167600.0,26.9552,27.0236,26.9467,26.9894,167600.0
2013-12-02 11:00:00,31.58,31.65,31.55,31.64,202800.0,26.9894,27.0493,26.9638,27.0407,202800.0
2013-12-02 11:10:00,31.64,31.66,31.62,31.63,126000.0,27.0407,27.0578,27.0236,27.0322,126000.0
2013-12-02 11:20:00,31.62,31.65,31.61,31.61,128800.0,27.0236,27.0493,27.0151,27.0151,128800.0
2013-12-02 11:30:00,31.61,31.64,31.59,31.59,89000.0,27.0151,27.0407,26.998,26.998,89000.0
2013-12-02 11:40:00,31.59,31.63,31.57,31.63,181400.0,26.998,27.0322,26.9809,27.0322,181400.0
2013-12-02 11:50:00,31.63,31.66,31.61,31.61,204000.0,27.0322,27.0578,27.0151,27.0151,204000.0
2013-12-02 12:00:00,31.61,31.63,31.6,31.62,87200.0,27.0151,27.0322,27.0065,27.0236,87200.0
2013-12-02 12:10:00,31.62,31.62,31.59,31.61,98200.0,27.0236,27.0236,26.998,27.0151,98200.0
2013-12-02 12:20:00,31.61,31.65,31.61,31.63,112200.0,27.0151,27.0493,27.0151,27.0322,112200.0
2013-12-02 12:30:00,31.63,31.64,31.59,31.59,157400.0,27.0322,27.0407,26.998,26.998,157400.0
2013-12-02 12:40:00,31.59,31.65,31.58,31.65,81400.0,26.998,27.0493,26.9894,27.0493,81400.0
2013-12-02 12:50:00,31.65,31.65,31.64,31.65,91000.0,27.0493,27.0493,27.0407,27.0493,91000.0
2013-12-02 13:00:00,31.64,31.65,31.63,31.64,78000.0,27.0407,27.0493,27.0322,27.0407,78000.0
2013-12-02 13:10:00,31.64,31.64,31.6,31.63,83200.0,27.0407,27.0407,27.0065,27.0322,83200.0
2013-12-02 13:20:00,31.63,31.64,31.6,31.6,110400.0,27.0322,27.0407,27.0065,27.0065,110400.0
2013-12-02 13:30:00,31.6,31.62,31.58,31.6,110000.0,27.0065,27.0236,26.9894,27.0065,110000.0
2013-12-02 13:40:00,31.59,31.61,31.56,31.59,122400.0,26.998,27.0151,26.9723,26.998,122400.0
2013-12-02 13:50:00,31.59,31.61,31.57,31.58,350400.0,26.998,27.0151,26.9809,26.9894,350400.0
2013-12-02 14:00:00,31.58,31.58,31.52,31.52,132800.0,26.9894,26.9894,26.9382,26.9382,132800.0
2013-12-02 14:10:00,31.52,31.52,31.49,31.51,171400.0,26.9382,26.9382,26.9125,26.9296,171400.0
2013-12-02 14:20:00,31.5,31.52,31.49,31.5,186200.0,26.9211,26.9382,26.9125,26.9211,186200.0
2013-12-02 14:30:00,31.5,31.57,31.49,31.53,141000.0,26.9211,26.9809,26.9125,26.9467,141000.0
2013-12-02 14:40:00,31.53,31.55,31.45,31.45,170000.0,26.9467,26.9638,26.8783,26.8783,170000.0
2013-12-02 14:50:00,31.45,31.47,31.43,31.45,192800.0,26.8783,26.8954,26.8612,26.8783,192800.0
2013-12-02 15:00:00,31.45,31.52,31.45,31.49,191400.0,26.8783,26.9382,26.8783,26.9125,191400.0
2013-12-02 15:10:00,31.49,31.51,31.48,31.49,152400.0,26.9125,26.9296,26.904,26.9125,152400.0
2013-12-02 15:20:00,31.49,31.49,31.43,31.44,260800.0,26.9125,26.9125,26.8612,26.8698,260800.0
2013-12-02 15:30:00,31.44,31.44,31.35,31.35,368600.0,26.8698,26.8698,26.7929,26.7929,368600.0
2013-12-02 15:40:00,31.35,31.36,31.31,31.31,536600.0,26.7929,26.8014,26.7587,26.7587,536600.0
2013-12-02 15:50:00,31.31,31.36,31.28,31.36,1046400.0,26.7587,26.8014,26.733,26.8014,1046400.0
2013-12-03 09:30:00,31.16,31.32,31.14,31.21,229200.0,26.6305,26.7672,26.6134,26.6732,229200.0
2013-12-03 09:40:00,31.22,31.25,31.14,31.16,146000.0,26.6818,26.7074,26.6134,26.6305,146000.0
2013-12-03 09:50:00,31.16,31.2,31.08,31.13,134200.0,26.6305,26.6647,26.5621,26.6048,134200.0
2013-12-03 10:00:00,31.13,31.21,31.13,31.2,206400.0,26.6048,26.6732,26.6048,26.6647,206400.0
2013-12-03 10:10:00,31.21,31.25,31.21,31.21,174800.0,26.6732,26.7074,26.6732,26.6732,174800.0
2013-12-03 10:20:00,31.21,31.25,31.18,31.21,198200.0,26.6732,26.7074,26.6476,26.6732,198200.0
2013-12-03 10:30:00,31.21,31.21,31.13,31.15,230400.0,26.6732,26.6732,26.6048,26.6219,230400.0
2013-12-03 10:40:00,31.15,31.17,31.1,31.13,138000.0,26.6219,26.639,26.5792,26.6048,138000.0
2013-12-03 10:50:00,31.14,31.17,31.1,31.15,93200.0,26.6134,26.639,26.5792,26.6219,93200.0
2013-12-03 11:00:00,31.16,31.18,31.12,31.17,101200.0,26.6305,26.6476,26.5963,26.639,101200.0
2013-12-03 11:10:00,31.17,31.18,31.1,31.11,159000.0,26.639,26.6476,26.5792,26.5878,159000.0
2013-12-03 11:20:00,31.11,31.18,31.11,31.15,123600.0,26.5878,26.6476,26.5878,26.6219,123600.0
2013-12-03 11:30:00,31.14,31.17,31.11,31.16,133600.0,26.6134,26.639,26.5878,26.6305,133600.0
2013-12-03 11:40:00,31.16,31.16,31.1,31.12,152600.0,26.6305,26.6305,26.5792,26.5963,152600.0
2013-12-03 11:50:00,31.13,31.16,31.1,31.15,130400.0,26.6048,26.6305,26.5792,26.6219,130400.0
2013-12-03 12:00:00,31.15,31.18,31.12,31.18,166000.0,26.6219,26.6476,26.5963,26.6476,166000.0
2013-12-03 12:10:00,31.18,31.2,31.13,31.13,83600.0,26.6476,26.6647,26.6048,26.6048,83600.0
2013-12-03 12:20:00,31.13,31.16,31.11,31.13,119800.0,26.6048,26.6305,26.5878,26.6048,119800.0
2013-12-03 12:30:00,31.13,31.13,31.1,31.11,156800.0,26.6048,26.6048,26.5792,26.5878,156800.0
2013-12-03 12:40:00,31.11,31.11,31.1,31.11,77600.0,26.5878,26.5878,26.5792,26.5878,77600.0
2013-12-03 12:50:00,31.11,31.13,31.1,31.11,135800.0,26.5878,26.6048,26.5792,26.5878,135800.0
2013-12-03 13:00:00,31.11,31.13,31.1,31.11,136600.0,26.5878,26.6048,26.5792,26.5878,136600.0
2013-12-03 13:10:00,31.1,31.14,31.1,31.11,86400.0,26.5792,26.6134,26.5792,26.5878,86400.0
2013-12-03 13:20:00,31.12,31.13,31.04,31.07,241600.0,26.5963,26.6048,26.5279,26.5536,241600.0
2013-12-03 13:30:00,31.07,31.1,31.07,31.1,100600.0,26.5536,26.5792,26.5536,26.5792,100600.0
2013-12-03 13:40:00,31.1,31.11,31.08,31.11,77200.0,26.5792,26.5878,26.5621,26.5878,77200.0
2013-12-03 13:50:00,31.11,31.16,31.09,31.14,140400.0,26.5878,26.6305,26.5707,26.6134,140400.0
2013-12-03 14:00:00,31.14,31.14,31.1,31.1,120200.0,26.6134,26.6134,26.5792,26.5792,120200.0
2013-12-03 14:10:00,31.1,31.13,31.1,31.12,139400.0,26.5792,26.6048,26.5792,26.5963,139400.0
2013-12-03 14:20:00,31.12,31.15,31.11,31.13,77600.0,26.5963,26.6219,26.5878,26.6048,77600.0
2013-12-03 14:30:00,31.13,31.15,31.11,31.13,148000.0,26.6048,26.6219,26.5878,26.6048,148000.0
2013-12-03 14:40:00,31.14,31.18,31.14,31.16,136200.0,26.6134,26.6476,26.6134,26.6305,136200.0
2013-12-03 14:50:00,31.16,31.22,31.15,31.19,156200.0,26.6305,26.6818,26.6219,26.6561,156200.0
2013-12-03 15:00:00,31.18,31.18,31.15,31.16,179200.0,26.6476,26.6476,26.6219,26.6305,179200.0
2013-12-03 15:10:00,31.16,31.2,31.14,31.2,167400.0,26.6305,26.6647,26.6134,26.6647,167400.0
2013-12-03 15:20:00,31.2,31.21,31.15,31.17,110800.0,26.6647,26.6732,26.6219,26.639,110800.0
2013-12-03 15:30:00,31.17,31.21,31.15,31.2,158000.0,26.639,26.6732,26.6219,26.6647,158000.0
2013-12-03 15:40:00,31.2,31.22,31.16,31.22,258400.0,26.6647,26.6818,26.6305,26.6818,258400.0
2013-12-03 15:50:00,31.21,31.24,31.2,31.23,512200.0,26.6732,26.6989,26.6647,26.6903,512200.0
2013-12-04 09:30:00,31.03,31.04,30.82,30.99,510800.0,26.5194,26.5279,26.3399,26.4852,510800.0
2013-12-04 09:40:00,30.99,31.1,30.99,31.1,272800.0,26.4852,26.5792,26.4852,26.5792,272800.0
2013-12-04 09:50:00,31.09,31.09,30.96,30.98,295000.0,26.5707,26.5707,26.4596,26.4766,295000.0
2013-12-04 10:00:00,30.98,31.11,30.98,31.09,371600.0,26.4766,26.5878,26.4766,26.5707,371600.0
2013-12-04 10:10:00,31.09,31.11,31.03,31.04,208400.0,26.5707,26.5878,26.5194,26.5279,208400.0
2013-12-04 10:20:00,31.04,31.07,31.01,31.01,251200.0,26.5279,26.5536,26.5023,26.5023,251200.0
2013-12-04 10:30:00,31.02,31.07,31.0,31.05,156000.0,26.5108,26.5536,26.4937,26.5365,156000.0
2013-12-04 10:40:00,31.05,31.07,31.01,31.04,145400.0,26.5365,26.5536,26.5023,26.5279,145400.0
2013-12-04 10:50:00,31.04,31.08,31.04,31.07,135800.0,26.5279,26.5621,26.5279,26.5536,135800.0
2013-12-04 11:00:00,31.07,31.08,31.05,31.05,178400.0,26.5536,26.5621,26.5365,26.5365,178400.0
2013-12-04 11:10:00,31.05,31.07,31.01,31.02,169400.0,26.5365,26.5536,26.5023,26.5108,169400.0
2013-12-04 11:20:00,31.02,31.07,31.02,31.06,167800.0,26.5108,26.5536,26.5108,26.545,167800.0
2013-12-04 11:30:00,31.06,31.1,31.06,31.1,116800.0,26.545,26.5792,26.545,26.5792,116800.0
2013-12-04 11:40:00,31.1,31.14,31.1,31.12,194600.0,26.5792,26.6134,26.5792,26.5963,194600.0
2013-12-04 11:50:00,31.13,31.16,31.12,31.15,270600.0,26.6048,26.6305,26.5963,26.6219,270600.0
2013-12-04 12:00:00,31.15,31.15,31.07,31.1,237400.0,26.6219,26.6219,26.5536,26.5792,237400.0
2013-12-04 12:10:00,31.1,31.11,31.04,31.04,131600.0,26.5792,26.5878,26.5279,26.5279,131600.0
2013-12-04 12:20:00,31.03,31.1,31.03,31.08,130000.0,26.5194,26.5792,26.5194,26.5621,130000.0
2013-12-04 12:30:00,31.08,31.16,31.07,31.11,209200.0,26.5621,26.6305,26.5536,26.5878,209200.0
2013-12-04 12:40:00,31.11,31.18,31.11,31.14,107000.0,26.5878,26.6476,26.5878,26.6134,107000.0
2013-12-04 12:50:00,31.13,31.15,31.11,31.11,48400.0,26.6048,26.6219,26.5878,26.5878,48400.0
2013-12-04 13:00:00,31.11,31.17,31.11,31.12,85600.0,26.5878,26.639,26.5878,26.5963,85600.0
2013-12-04 13:10:00,31.12,31.12,31.03,31.07,173600.0,26.5963,26.5963,26.5194,26.5536,173600.0
2013-12-04 13:20:00,31.06,31.07,30.96,30.96,283200.0,26.545,26.5536,26.4596,26.4596,283200.0
2013-12-04 13:30:00,30.96,30.97,30.88,30.97,226800.0,26.4596,26.4681,26.3912,26.4681,226800.0
2013-12-04 13:40:00,30.96,30.97,30.92,30.96,95000.0,26.4596,26.4681,26.4254,26.4596,95000.0
2013-12-04 13:50:00,30.97,31.0,30.95,30.97,108600.0,26.4681,26.4937,26.451,26.4681,108600.0
2013-12-04 14:00:00,30.97,31.05,30.97,31.01,151800.0,26.4681,26.5365,26.4681,26.5023,151800.0
2013-12-04 14:10:00,31.01,31.12,31.01,31.11,155400.0,26.5023,26.5963,26.5023,26.5878,155400.0
2013-12-04 14:20:00,31.11,31.12,31.08,31.08,239000.0,26.5878,26.5963,26.5621,26.5621,239000.0
2013-12-04 14:30:00,31.08,31.18,31.08,31.16,169400.0,26.5621,26.6476,26.5621,26.6305,169400.0
2013-12-04 14:40:00,31.17,31.21,31.15,31.2,211800.0,26.639,26.6732,26.6219,26.6647,211800.0
2013-12-04 14:50:00,31.2,31.22,31.13,31.14,202000.0,26.6647,26.6818,26.6048,26.6134,202000.0
2013-12-04 15:00:00,31.14,31.15,31.06,31.11,199000.0,26.6134,26.6219,26.545,26.5878,199000.0
2013-12-04 15:10:00,31.11,31.24,31.11,31.24,231400.0,26.5878,26.6989,26.5878,26.6989,231400.0
2013-12-04 15:20:00,31.24,31.29,31.24,31.28,233600.0,26.6989,26.7416,26.6989,26.733,233600.0
2013-12-04 15:30:00,31.29,31.36,31.23,31.35,590800.0,26.7416,26.8014,26.6903,26.7929,590800.0
2013-12-04 15:40:00,31.35,31.41,31.3,31.3,531800.0,26.7929,26.8441,26.7501,26.7501,531800.0
2013-12-04 15:50:00,31.31,31.36,31.3,31.3,855200.0,26.7587,26.8014,26.7501,26.7501,855200.0
2013-12-05 09:30:00,31.29,31.35,31.11,31.27,142000.0,26.7416,26.7929,26.5878,26.7245,142000.0
2013-12-05 09:40:00,31.29,31.33,31.19,31.32,85800.0,26.7416,26.7758,26.6561,26.7672,85800.0
2013-12-05 09:50:00,31.31,31.39,31.29,31.38,89200.0,26.7587,26.827,26.7416,26.8185,89200.0
2013-12-05 10:00:00,31.37,31.46,31.34,31.4,111400.0,26.81,26.8869,26.7843,26.8356,111400.0
2013-12-05 10:10:00,31.39,31.4,31.28,31.31,82400.0,26.827,26.8356,26.733,26.7587,82400.0
2013-12-05 10:20:00,31.31,31.31,31.18,31.2,194400.0,26.7587,26.7587,26.6476,26.6647,194400.0
2013-12-05 10:30:00,31.21,31.23,31.18,31.21,110400.0,26.6732,26.6903,26.6476,26.6732,110400.0
2013-12-05 10:40:00,31.21,31.22,31.12,31.17,261200.0,26.6732,26.6818,26.5963,26.639,261200.0
2013-12-05 10:50:00,31.16,31.23,31.16,31.2,258800.0,26.6305,26.6903,26.6305,26.6647,258800.0
2013-12-05 11:00:00,31.2,31.29,31.18,31.25,117600.0,26.6647,26.7416,26.6476,26.7074,117600.0
2013-12-05 11:10:00,31.25,31.28,31.24,31.25,79400.0,26.7074,26.733,26.6989,26.7074,79400.0
2013-12-05 11:20:00,31.25,31.28,31.23,31.25,85200.0,26.7074,26.733,26.6903,26.7074,85200.0
2013-12-05 11:30:00,31.25,31.25,31.21,31.25,82400.0,26.7074,26.7074,26.6732,26.7074,82400.0
2013-12-05 11:40:00,31.25,31.28,31.24,31.25,118600.0,26.7074,26.733,26.6989,26.7074,118600.0
2013-12-05 11:50:00,31.25,31.29,31.25,31.25,127600.0,26.7074,26.7416,26.7074,26.7074,127600.0
2013-12-05 12:00:00,31.25,31.31,31.24,31.28,168000.0,26.7074,26.7587,26.6989,26.733,168000.0
2013-12-05 12:10:00,31.28,31.32,31.27,31.29,109400.0,26.733,26.7672,26.7245,26.7416,109400.0
2013-12-05 12:20:00,31.29,31.32,31.29,31.3,231200.0,26.7416,26.7672,26.7416,26.7501,231200.0
2013-12-05 12:30:00,31.3,31.3,31.25,31.27,63200.0,26.7501,26.7501,26.7074,26.7245,63200.0
2013-12-05 12:40:00,31.28,31.31,31.26,31.27,141600.0,26.733,26.7587,26.7159,26.7245,141600.0
2013-12-05 12:50:00,31.27,31.33,31.26,31.28,133600.0,26.7245,26.7758,26.7159,26.733,133600.0
2013-12-05 13:00:00,31.28,31.3,31.25,31.27,62400.0,26.733,26.7501,26.7074,26.7245,62400.0
2013-12-05 13:10:00,31.27,31.28,31.2,31.2,75600.0,26.7245,26.733,26.6647,26.6647,75600.0
2013-12-05 13:20:00,31.2,31.21,31.17,31.18,132800.0,26.6647,26.6732,26.639,26.6476,132800.0
2013-12-05 13:30:00,31.18,31.21,31.18,31.18,78200.0,26.6476,26.6732,26.6476,26.6476,78200.0
2013-12-05 13:40:00,31.19,31.2,31.14,31.17,59800.0,26.6561,26.6647,26.6134,26.639,59800.0
2013-12-05 13:50:00,31.17,31.22,31.16,31.21,160400.0,26.639,26.6818,26.6305,26.6732,160400.0
2013-12-05 14:00:00,31.21,31.25,31.2,31.23,147200.0,26.6732,26.7074,26.6647,26.6903,147200.0
2013-12-05 14:10:00,31.23,31.24,31.18,31.22,173600.0,26.6903,26.6989,26.6476,26.6818,173600.0
2013-12-05 14:20:00,31.23,31.23,31.17,31.2,230200.0,26.6903,26.6903,26.639,26.6647,230200.0
2013-12-05 14:30:00,31.2,31.25,31.2,31.25,77800.0,26.6647,26.7074,26.6647,26.7074,77800.0
2013-12-05 14:40:00,31.25,31.25,31.21,31.21,141800.0,26.7074,26.7074,26.6732,26.6732,141800.0
2013-12-05 14:50:00,31.21,31.21,31.14,31.16,77600.0,26.6732,26.6732,26.6134,26.6305,77600.0
2013-12-05 15:00:00,31.15,31.17,31.13,31.15,221800.0,26.6219,26.639,26.6048,26.6219,221800.0
2013-12-05 15:10:00,31.15,31.17,31.13,31.17,179400.0,26.6219,26.639,26.6048,26.639,179400.0
2013-12-05 15:20:00,31.17,31.2,31.14,31.17,133000.0,26.639,26.6647,26.6134,26.639,133000.0
2013-12-05 15:30:00,31.17,31.2,31.15,31.17,165800.0,26.639,26.6647,26.6219,26.639,165800.0
2013-12-05 15:40:00,31.17,31.17,31.09,31.11,327200.0,26.639,26.639,26.5707,26.5878,327200.0
2013-12-05 15:50:00,31.12,31.14,31.1,31.11,610200.0,26.5963,26.6134,26.5792,26.5878,610200.0
2013-12-06 09:30:00,31.36,31.38,31.1,31.22,307800.0,26.8014,26.8185,26.5792,26.6818,307800.0
2013-12-06 09:40:00,31.23,31.25,31.14,31.15,99600.0,26.6903,26.7074,26.6134,26.6219,99600.0
2013-12-06 09:50:00,31.16,31.16,31.09,31.11,119800.0,26.6305,26.6305,26.5707,26.5878,119800.0
2013-12-06 10:00:00,31.12,31.15,31.05,31.1,186200.0,26.5963,26.6219,26.5365,26.5792,186200.0
2013-12-06 10:10:00,31.1,31.11,31.05,31.06,145600.0,26.5792,26.5878,26.5365,26.545,145600.0
2013-12-06 10:20:00,31.06,31.14,31.06,31.11,168800.0,26.545,26.6134,26.545,26.5878,168800.0
2013-12-06 10:30:00,31.11,31.11,31.0,31.0,204800.0,26.5878,26.5878,26.4937,26.4937,204800.0
2013-12-06 10:40:00,31.0,31.02,30.93,30.96,325200.0,26.4937,26.5108,26.4339,26.4596,325200.0
2013-12-06 10:50:00,30.96,31.04,30.96,31.02,115600.0,26.4596,26.5279,26.4596,26.5108,115600.0
2013-12-06 11:00:00,31.02,31.16,31.01,31.15,101000.0,26.5108,26.6305,26.5023,26.6219,101000.0
2013-12-06 11:10:00,31.15,31.18,31.12,31.13,85000.0,26.6219,26.6476,26.5963,26.6048,85000.0
2013-12-06 11:20:00,31.13,31.16,31.12,31.13,76200.0,26.6048,26.6305,26.5963,26.6048,76200.0
2013-12-06 11:30:00,31.13,31.13,31.09,31.09,149400.0,26.6048,26.6048,26.5707,26.5707,149400.0
2013-12-06 11:40:00,31.09,31.11,31.07,31.1,155200.0,26.5707,26.5878,26.5536,26.5792,155200.0
2013-12-06 11:50:00,31.1,31.13,31.08,31.1,110000.0,26.5792,26.6048,26.5621,26.5792,110000.0
2013-12-06 12:00:00,31.1,31.11,31.09,31.11,79800.0,26.5792,26.5878,26.5707,26.5878,79800.0
2013-12-06 12:10:00,31.11,31.13,31.1,31.11,120200.0,26.5878,26.6048,26.5792,26.5878,120200.0
2013-12-06 12:20:00,31.1,31.15,31.1,31.15,44200.0,26.5792,26.6219,26.5792,26.6219,44200.0
2013-12-06 12:30:00,31.15,31.21,31.14,31.21,70800.0,26.6219,26.6732,26.6134,26.6732,70800.0
2013-12-06 12:40:00,31.21,31.24,31.2,31.22,185200.0,26.6732,26.6989,26.6647,26.6818,185200.0
2013-12-06 12:50:00,31.22,31.23,31.19,31.21,67800.0,26.6818,26.6903,26.6561,26.6732,67800.0
2013-12-06 13:00:00,31.21,31.23,31.21,31.21,32800.0,26.6732,26.6903,26.6732,26.6732,32800.0
2013-12-06 13:10:00,31.21,31.21,31.18,31.2,71200.0,26.6732,26.6732,26.6476,26.6647,71200.0
2013-12-06 13:20:00,31.2,31.22,31.17,31.18,28400.0,26.6647,26.6818,26.639,26.6476,28400.0
2013-12-06 13:30:00,31.18,31.25,31.18,31.25,112200.0,26.6476,26.7074,26.6476,26.7074,112200.0
2013-12-06 13:40:00,31.25,31.27,31.22,31.24,193800.0,26.7074,26.7245,26.6818,26.6989,193800.0
2013-12-06 13:50:00,31.24,31.24,31.21,31.21,129200.0,26.6989,26.6989,26.6732,26.6732,129200.0
2013-12-06 14:00:00,31.21,31.24,31.21,31.24,90400.0,26.6732,26.6989,26.6732,26.6989,90400.0
2013-12-06 14:10:00,31.24,31.25,31.22,31.23,63800.0,26.6989,26.7074,26.6818,26.6903,63800.0
2013-12-06 14:20:00,31.23,31.24,31.22,31.22,45600.0,26.6903,26.6989,26.6818,26.6818,45600.0
2013-12-06 14:30:00,31.22,31.24,31.22,31.24,162200.0,26.6818,26.6989,26.6818,26.6989,162200.0
2013-12-06 14:40:00,31.24,31.25,31.22,31.24,179000.0,26.6989,26.7074,26.6818,26.6989,179000.0
2013-12-06 14:50:00,31.23,31.24,31.2,31.23,68400.0,26.6903,26.6989,26.6647,26.6903,68400.0
2013-12-06 15:00:00,31.23,31.24,31.21,31.21,84400.0,26.6903,26.6989,26.6732,26.6732,84400.0
2013-12-06 15:10:00,31.2,31.23,31.19,31.19,108600.0,26.6647,26.6903,26.6561,26.6561,108600.0
2013-12-06 15:20:00,31.19,31.22,31.18,31.18,147600.0,26.6561,26.6818,26.6476,26.6476,147600.0
2013-12-06 15:30:00,31.18,31.21,31.15,31.16,249800.0,26.6476,26.6732,26.6219,26.6305,249800.0
2013-12-06 15:40:00,31.17,31.18,31.14,31.18,265800.0,26.639,26.6476,26.6134,26.6476,265800.0
2013-12-06 15:50:00,31.18,31.2,31.16,31.17,718000.0,26.6476,26.6647,26.6305,26.639,718000.0
2013-12-09 09:30:00,31.74,31.74,31.18,31.34,415800.0,27.1262,27.1262,26.6476,26.7843,415800.0
2013-12-09 09:40:00,31.34,31.35,31.17,31.17,292400.0,26.7843,26.7929,26.639,26.639,292400.0
2013-12-09 09:50:00,31.17,31.22,31.13,31.15,242000.0,26.639,26.6818,26.6048,26.6219,242000.0
2013-12-09 10:00:00,31.16,31.19,31.05,31.06,297000.0,26.6305,26.6561,26.5365,26.545,297000.0
2013-12-09 10:10:00,31.05,31.13,31.05,31.11,270600.0,26.5365,26.6048,26.5365,26.5878,270600.0
2013-12-09 10:20:00,31.11,31.15,31.08,31.11,149800.0,26.5878,26.6219,26.5621,26.5878,149800.0
2013-12-09 10:30:00,31.11,31.11,31.06,31.1,172000.0,26.5878,26.5878,26.545,26.5792,172000.0
2013-12-09 10:40:00,31.1,31.1,30.96,30.99,189000.0,26.5792,26.5792,26.4596,26.4852,189000.0
2013-12-09 10:50:00,30.99,31.09,30.99,31.02,138200.0,26.4852,26.5707,26.4852,26.5108,138200.0
2013-12-09 11:00:00,31.02,31.09,31.01,31.05,257800.0,26.5108,26.5707,26.5023,26.5365,257800.0
2013-12-09 11:10:00,31.05,31.06,31.02,31.06,142600.0,26.5365,26.545,26.5108,26.545,142600.0
2013-12-09 11:20:00,31.06,31.11,31.05,31.11,129400.0,26.545,26.5878,26.5365,26.5878,129400.0
2013-12-09 11:30:00,31.1,31.14,31.1,31.14,77000.0,26.5792,26.6134,26.5792,26.6134,77000.0
2013-12-09 11:40:00,31.14,31.14,31.08,31.1,242600.0,26.6134,26.6134,26.5621,26.5792,242600.0
2013-12-09 11:50:00,31.1,31.15,31.09,31.15,110600.0,26.5792,26.6219,26.5707,26.6219,110600.0
2013-12-09 12:00:00,31.15,31.17,31.07,31.08,133200.0,26.6219,26.639,26.5536,26.5621,133200.0
2013-12-09 12:10:00,31.07,31.08,31.01,31.03,174400.0,26.5536,26.5621,26.5023,26.5194,174400.0
2013-12-09 12:20:00,31.03,31.05,30.99,31.0,197000.0,26.5194,26.5365,26.4852,26.4937,197000.0
2013-12-09 12:30:00,30.99,31.01,30.98,30.99,152800.0,26.4852,26.5023,26.4766,26.4852,152800.0
2013-12-09 12:40:00,30.99,31.0,30.96,30.96,163600.0,26.4852,26.4937,26.4596,26.4596,163600.0
2013-12-09 12:50:00,30.97,31.01,30.95,30.99,171400.0,26.4681,26.5023,26.451,26.4852,171400.0
2013-12-09 13:00:00,30.99,31.0,30.98,31.0,72800.0,26.4852,26.4937,26.4766,26.4937,72800.0
2013-12-09 13:10:00,31.0,31.0,30.98,30.98,92000.0,26.4937,26.4937,26.4766,26.4766,92000.0
2013-12-09 13:20:00,30.98,31.06,30.98,31.05,120800.0,26.4766,26.545,26.4766,26.5365,120800.0
2013-12-09 13:30:00,31.05,31.06,31.03,31.03,111200.0,26.5365,26.545,26.5194,26.5194,111200.0
2013-12-09 13:40:00,31.03,31.04,30.98,31.0,139400.0,26.5194,26.5279,26.4766,26.4937,139400.0
2013-12-09 13:50:00,31.0,31.01,30.98,31.01,131000.0,26.4937,26.5023,26.4766,26.5023,131000.0
2013-12-09 14:00:00,31.0,31.04,31.0,31.02,118400.0,26.4937,26.5279,26.4937,26.5108,118400.0
2013-12-09 14:10:00,31.02,31.06,31.01,31.04,217400.0,26.5108,26.545,26.5023,26.5279,217400.0
2013-12-09 14:20:00,31.04,31.07,31.03,31.06,109000.0,26.5279,26.5536,26.5194,26.545,109000.0
2013-12-09 14:30:00,31.06,31.08,31.04,31.05,133400.0,26.545,26.5621,26.5279,26.5365,133400.0
2013-12-09 14:40:00,31.04,31.07,31.04,31.05,161800.0,26.5279,26.5536,26.5279,26.5365,161800.0
2013-12-09 14:50:00,31.05,31.06,31.03,31.03,129000.0,26.5365,26.545,26.5194,26.5194,129000.0
2013-12-09 15:00:00,31.03,31.03,31.01,31.03,119800.0,26.5194,26.5194,26.5023,26.5194,119800.0
2013-12-09 15:10:00,31.03,31.05,31.03,31.04,154600.0,26.5194,26.5365,26.5194,26.5279,154600.0
2013-12-09 15:20:00,31.04,31.07,31.02,31.03,177200.0,26.5279,26.5536,26.5108,26.5194,177200.0
2013-12-09 15:30:00,31.03,31.05,31.0,31.03,213400.0,26.5194,26.5365,26.4937,26.5194,213400.0
2013-12-09 15:40:00,31.03,31.06,31.0,31.06,207000.0,26.5194,26.545,26.4937,26.545,207000.0
2013-12-09 15:50:00,31.05,31.05,30.99,31.04,722200.0,26.5365,26.5365,26.4852,26.5279,722200.0
2013-12-10 09:30:00,31.0,31.11,30.95,31.11,203600.0,26.4937,26.5878,26.451,26.5878,203600.0
2013-12-10 09:40:00,31.11,31.13,31.02,31.09,104200.0,26.5878,26.6048,26.5108,26.5707,104200.0
2013-12-10 09:50:00,31.09,31.11,31.05,31.11,108400.0,26.5707,26.5878,26.5365,26.5878,108400.0
2013-12-10 10:00:00,31.11,31.12,31.06,31.11,213600.0,26.5878,26.5963,26.545,26.5878,213600.0
2013-12-10 10:10:00,31.11,31.14,31.07,31.1,241400.0,26.5878,26.6134,26.5536,26.5792,241400.0
2013-12-10 10:20:00,31.1,31.16,31.1,31.11,173400.0,26.5792,26.6305,26.5792,26.5878,173400.0
2013-12-10 10:30:00,31.11,31.2,31.11,31.2,167600.0,26.5878,26.6647,26.5878,26.6647,167600.0
2013-12-10 10:40:00,31.2,31.24,31.17,31.24,307000.0,26.6647,26.6989,26.639,26.6989,307000.0
2013-12-10 10:50:00,31.24,31.24,31.14,31.14,272400.0,26.6989,26.6989,26.6134,26.6134,272400.0
2013-12-10 11:00:00,31.14,31.16,31.11,31.15,94800.0,26.6134,26.6305,26.5878,26.6219,94800.0
2013-12-10 11:10:00,31.15,31.17,31.11,31.17,99800.0,26.6219,26.639,26.5878,26.639,99800.0
2013-12-10 11:20:00,31.16,31.17,31.11,31.13,117400.0,26.6305,26.639,26.5878,26.6048,117400.0
2013-12-10 11:30:00,31.13,31.13,31.07,31.07,100000.0,26.6048,26.6048,26.5536,26.5536,100000.0
2013-12-10 11:40:00,31.08,31.09,31.06,31.09,71000.0,26.5621,26.5707,26.545,26.5707,71000.0
2013-12-10 11:50:00,31.09,31.09,31.04,31.06,112800.0,26.5707,26.5707,26.5279,26.545,112800.0
2013-12-10 12:00:00,31.05,31.06,31.02,31.02,97600.0,26.5365,26.545,26.5108,26.5108,97600.0
2013-12-10 12:10:00,31.02,31.06,31.02,31.04,110800.0,26.5108,26.545,26.5108,26.5279,110800.0
2013-12-10 12:20:00,31.03,31.1,31.03,31.1,103400.0,26.5194,26.5792,26.5194,26.5792,103400.0
2013-12-10 12:30:00,31.1,31.13,31.1,31.13,82800.0,26.5792,26.6048,26.5792,26.6048,82800.0
2013-12-10 12:40:00,31.12,31.13,31.06,31.08,170600.0,26.5963,26.6048,26.545,26.5621,170600.0
2013-12-10 12:50:00,31.08,31.1,31.06,31.07,139600.0,26.5621,26.5792,26.545,26.5536,139600.0
2013-12-10 13:00:00,31.08,31.09,31.06,31.08,78600.0,26.5621,26.5707,26.545,26.5621,78600.0
2013-12-10 13:10:00,31.07,31.1,31.07,31.1,86800.0,26.5536,26.5792,26.5536,26.5792,86800.0
2013-12-10 13:20:00,31.09,31.1,31.05,31.07,82000.0,26.5707,26.5792,26.5365,26.5536,82000.0
2013-12-10 13:30:00,31.07,31.09,31.07,31.08,186800.0,26.5536,26.5707,26.5536,26.5621,186800.0
2013-12-10 13:40:00,31.08,31.08,31.07,31.08,193200.0,26.5621,26.5621,26.5536,26.5621,193200.0
2013-12-10 13:50:00,31.08,31.09,31.01,31.07,103600.0,26.5621,26.5707,26.5023,26.5536,103600.0
2013-12-10 14:00:00,31.06,31.08,31.03,31.07,136800.0,26.545,26.5621,26.5194,26.5536,136800.0
2013-12-10 14:10:00,31.08,31.09,31.07,31.07,151400.0,26.5621,26.5707,26.5536,26.5536,151400.0
2013-12-10 14:20:00,31.07,31.08,31.07,31.08,103000.0,26.5536,26.5621,26.5536,26.5621,103000.0
2013-12-10 14:30:00,31.08,31.11,31.07,31.11,278800.0,26.5621,26.5878,26.5536,26.5878,278800.0
2013-12-10 14:40:00,31.11,31.11,31.08,31.11,119000.0,26.5878,26.5878,26.5621,26.5878,119000.0
2013-12-10 14:50:00,31.11,31.15,31.09,31.13,216800.0,26.5878,26.6219,26.5707,26.6048,216800.0
2013-12-10 15:00:00,31.14,31.16,31.14,31.16,201800.0,26.6134,26.6305,26.6134,26.6305,201800.0
2013-12-10 15:10:00,31.16,31.16,31.1,31.11,163000.0,26.6305,26.6305,26.5792,26.5878,163000.0
2013-12-10 15:20:00,31.11,31.16,31.1,31.15,194600.0,26.5878,26.6305,26.5792,26.6219,194600.0
2013-12-10 15:30:00,31.15,31.15,31.09,31.11,210400.0,26.6219,26.6219,26.5707,26.5878,210400.0
2013-12-10 15:40:00,31.11,31.11,31.08,31.09,214600.0,26.5878,26.5878,26.5621,26.5707,214600.0
2013-12-10 15:50:00,31.08,31.1,31.07,31.08,444200.0,26.5621,26.5792,26.5536,26.5621,444200.0
2013-12-11 09:30:00,31.18,31.22,31.0,31.2,241800.0,26.6476,26.6818,26.4937,26.6647,241800.0
2013-12-11 09:40:00,31.2,31.2,31.03,31.05,200600.0,26.6647,26.6647,26.5194,26.5365,200600.0
2013-12-11 09:50:00,31.05,31.05,30.92,30.96,217000.0,26.5365,26.5365,26.4254,26.4596,217000.0
2013-12-11 10:00:00,30.94,31.0,30.91,30.96,111000.0,26.4425,26.4937,26.4168,26.4596,111000.0
2013-12-11 10:10:00,30.96,31.0,30.96,30.97,128000.0,26.4596,26.4937,26.4596,26.4681,128000.0
2013-12-11 10:20:00,30.97,31.0,30.95,30.95,175200.0,26.4681,26.4937,26.451,26.451,175200.0
2013-12-11 10:30:00,30.94,31.0,30.93,30.99,75200.0,26.4425,26.4937,26.4339,26.4852,75200.0
2013-12-11 10:40:00,30.99,31.0,30.97,30.98,151200.0,26.4852,26.4937,26.4681,26.4766,151200.0
2013-12-11 10:50:00,30.98,31.0,30.97,30.99,107800.0,26.4766,26.4937,26.4681,26.4852,107800.0
2013-12-11 11:00:00,30.99,31.0,30.97,30.98,81800.0,26.4852,26.4937,26.4681,26.4766,81800.0
2013-12-11 11:10:00,30.98,31.0,30.93,30.94,96400.0,26.4766,26.4937,26.4339,26.4425,96400.0
2013-12-11 11:20:00,30.95,30.95,30.85,30.89,264600.0,26.451,26.451,26.3655,26.3997,264600.0
2013-12-11 11:30:00,30.89,30.89,30.84,30.85,103200.0,26.3997,26.3997,26.357,26.3655,103200.0
2013-12-11 11:40:00,30.85,30.9,30.84,30.88,86000.0,26.3655,26.4083,26.357,26.3912,86000.0
2013-12-11 11:50:00,30.89,30.89,30.81,30.86,153000.0,26.3997,26.3997,26.3314,26.3741,153000.0
2013-12-11 12:00:00,30.86,30.86,30.79,30.79,194200.0,26.3741,26.3741,26.3143,26.3143,194200.0
2013-12-11 12:10:00,30.8,30.8,30.72,30.73,318800.0,26.3228,26.3228,26.2544,26.263,318800.0
2013-12-11 12:20:00,30.72,30.72,30.67,30.71,202400.0,26.2544,26.2544,26.2117,26.2459,202400.0
2013-12-11 12:30:00,30.71,30.79,30.7,30.78,149400.0,26.2459,26.3143,26.2373,26.3057,149400.0
2013-12-11 12:40:00,30.78,30.81,30.77,30.81,78800.0,26.3057,26.3314,26.2972,26.3314,78800.0
2013-12-11 12:50:00,30.81,30.81,30.78,30.8,94600.0,26.3314,26.3314,26.3057,26.3228,94600.0
2013-12-11 13:00:00,30.8,30.86,30.79,30.85,96800.0,26.3228,26.3741,26.3143,26.3655,96800.0
2013-12-11 13:10:00,30.85,30.9,30.84,30.87,515800.0,26.3655,26.4083,26.357,26.3826,515800.0
2013-12-11 13:20:00,30.87,30.87,30.81,30.81,94400.0,26.3826,26.3826,26.3314,26.3314,94400.0
2013-12-11 13:30:00,30.81,30.85,30.81,30.84,136800.0,26.3314,26.3655,26.3314,26.357,136800.0
2013-12-11 13:40:00,30.84,30.87,30.82,30.86,147400.0,26.357,26.3826,26.3399,26.3741,147400.0
2013-12-11 13:50:00,30.85,30.87,30.81,30.86,95600.0,26.3655,26.3826,26.3314,26.3741,95600.0
2013-12-11 14:00:00,30.86,30.89,30.84,30.85,129400.0,26.3741,26.3997,26.357,26.3655,129400.0
2013-12-11 14:10:00,30.85,30.86,30.82,30.83,140800.0,26.3655,26.3741,26.3399,26.3485,140800.0
2013-12-11 14:20:00,30.83,30.85,30.81,30.84,92000.0,26.3485,26.3655,26.3314,26.357,92000.0
2013-12-11 14:30:00,30.84,30.84,30.79,30.8,105800.0,26.357,26.357,26.3143,26.3228,105800.0
2013-12-11 14:40:00,30.8,30.86,30.79,30.86,154400.0,26.3228,26.3741,26.3143,26.3741,154400.0
2013-12-11 14:50:00,30.86,30.86,30.8,30.8,140800.0,26.3741,26.3741,26.3228,26.3228,140800.0
2013-12-11 15:00:00,30.81,30.85,30.8,30.83,117000.0,26.3314,26.3655,26.3228,26.3485,117000.0
2013-12-11 15:10:00,30.83,30.83,30.75,30.75,187200.0,26.3485,26.3485,26.2801,26.2801,187200.0
2013-12-11 15:20:00,30.75,30.75,30.7,30.71,185000.0,26.2801,26.2801,26.2373,26.2459,185000.0
2013-12-11 15:30:00,30.71,30.74,30.68,30.68,280200.0,26.2459,26.2715,26.2203,26.2203,280200.0
2013-12-11 15:40:00,30.68,30.71,30.64,30.65,393000.0,26.2203,26.2459,26.1861,26.1946,393000.0
2013-12-11 15:50:00,30.66,30.7,30.63,30.68,791800.0,26.2032,26.2373,26.1775,26.2203,791800.0
2013-12-12 09:30:00,30.71,30.73,30.54,30.64,222800.0,26.2459,26.263,26.1006,26.1861,222800.0
2013-12-12 09:40:00,30.65,30.74,30.64,30.7,109000.0,26.1946,26.2715,26.1861,26.2373,109000.0
2013-12-12 09:50:00,30.7,30.72,30.67,30.7,115400.0,26.2373,26.2544,26.2117,26.2373,115400.0
2013-12-12 10:00:00,30.69,30.79,30.66,30.75,112600.0,26.2288,26.3143,26.2032,26.2801,112600.0
2013-12-12 10:10:00,30.74,30.78,30.66,30.72,209600.0,26.2715,26.3057,26.2032,26.2544,209600.0
2013-12-12 10:20:00,30.72,30.86,30.72,30.84,170000.0,26.2544,26.3741,26.2544,26.357,170000.0
2013-12-12 10:30:00,30.85,30.92,30.83,30.91,201000.0,26.3655,26.4254,26.3485,26.4168,201000.0
2013-12-12 10:40:00,30.92,30.92,30.85,30.9,172800.0,26.4254,26.4254,26.3655,26.4083,172800.0
2013-12-12 10:50:00,30.89,30.91,30.81,30.85,174600.0,26.3997,26.4168,26.3314,26.3655,174600.0
2013-12-12 11:00:00,30.86,30.93,30.85,30.92,88600.0,26.3741,26.4339,26.3655,26.4254,88600.0
2013-12-12 11:10:00,30.92,30.93,30.88,30.9,98000.0,26.4254,26.4339,26.3912,26.4083,98000.0
2013-12-12 11:20:00,30.91,30.91,30.78,30.8,238800.0,26.4168,26.4168,26.3057,26.3228,238800.0
2013-12-12 11:30:00,30.8,30.88,30.79,30.88,88400.0,26.3228,26.3912,26.3143,26.3912,88400.0
2013-12-12 11:40:00,30.88,30.88,30.84,30.88,88800.0,26.3912,26.3912,26.357,26.3912,88800.0
2013-12-12 11:50:00,30.89,30.89,30.83,30.85,99200.0,26.3997,26.3997,26.3485,26.3655,99200.0
2013-12-12 12:00:00,30.86,30.9,30.84,30.87,119200.0,26.3741,26.4083,26.357,26.3826,119200.0
2013-12-12 12:10:00,30.86,30.9,30.82,30.83,75200.0,26.3741,26.4083,26.3399,26.3485,75200.0
2013-12-12 12:20:00,30.82,30.83,30.75,30.79,133600.0,26.3399,26.3485,26.2801,26.3143,133600.0
2013-12-12 12:30:00,30.78,30.78,30.74,30.74,137800.0,26.3057,26.3057,26.2715,26.2715,137800.0
2013-12-12 12:40:00,30.74,30.74,30.71,30.73,121800.0,26.2715,26.2715,26.2459,26.263,121800.0
2013-12-12 12:50:00,30.73,30.74,30.7,30.72,96800.0,26.263,26.2715,26.2373,26.2544,96800.0
2013-12-12 13:00:00,30.73,30.77,30.72,30.76,137400.0,26.263,26.2972,26.2544,26.2886,137400.0
2013-12-12 13:10:00,30.76,30.79,30.74,30.79,172600.0,26.2886,26.3143,26.2715,26.3143,172600.0
2013-12-12 13:20:00,30.79,30.8,30.73,30.73,180800.0,26.3143,26.3228,26.263,26.263,180800.0
2013-12-12 13:30:00,30.73,30.76,30.71,30.74,237200.0,26.263,26.2886,26.2459,26.2715,237200.0
2013-12-12 13:40:00,30.74,30.75,30.71,30.75,90600.0,26.2715,26.2801,26.2459,26.2801,90600.0
2013-12-12 13:50:00,30.75,30.79,30.74,30.79,101800.0,26.2801,26.3143,26.2715,26.3143,101800.0
2013-12-12 14:00:00,30.79,30.81,30.77,30.81,219400.0,26.3143,26.3314,26.2972,26.3314,219400.0
2013-12-12 14:10:00,30.81,30.83,30.8,30.81,100200.0,26.3314,26.3485,26.3228,26.3314,100200.0
2013-12-12 14:20:00,30.81,30.82,30.79,30.79,95000.0,26.3314,26.3399,26.3143,26.3143,95000.0
2013-12-12 14:30:00,30.79,30.82,30.78,30.79,117000.0,26.3143,26.3399,26.3057,26.3143,117000.0
2013-12-12 14:40:00,30.8,30.81,30.77,30.77,99200.0,26.3228,26.3314,26.2972,26.2972,99200.0
2013-12-12 14:50:00,30.78,30.83,30.77,30.8,212200.0,26.3057,26.3485,26.2972,26.3228,212200.0
2013-12-12 15:00:00,30.8,30.8,30.75,30.77,124200.0,26.3228,26.3228,26.2801,26.2972,124200.0
2013-12-12 15:10:00,30.77,30.78,30.68,30.7,337600.0,26.2972,26.3057,26.2203,26.2373,337600.0
2013-12-12 15:20:00,30.7,30.74,30.68,30.69,284800.0,26.2373,26.2715,26.2203,26.2288,284800.0
2013-12-12 15:30:00,30.69,30.73,30.68,30.7,243800.0,26.2288,26.263,26.2203,26.2373,243800.0
2013-12-12 15:40:00,30.71,30.73,30.65,30.66,379000.0,26.2459,26.263,26.1946,26.2032,379000.0
2013-12-12 15:50:00,30.66,30.66,30.62,30.63,456800.0,26.2032,26.2032,26.169,26.1775,456800.0
2013-12-13 09:30:00,30.76,30.78,30.62,30.63,533600.0,26.2886,26.3057,26.169,26.1775,533600.0
2013-12-13 09:40:00,30.63,30.63,30.57,30.61,315200.0,26.1775,26.1775,26.1262,26.1604,315200.0
2013-12-13 09:50:00,30.61,30.63,30.57,30.6,109200.0,26.1604,26.1775,26.1262,26.1519,109200.0
2013-12-13 10:00:00,30.6,30.65,30.58,30.61,129800.0,26.1519,26.1946,26.1348,26.1604,129800.0
2013-12-13 10:10:00,30.61,30.62,30.57,30.57,103600.0,26.1604,26.169,26.1262,26.1262,103600.0
2013-12-13 10:20:00,30.57,30.61,30.55,30.56,121600.0,26.1262,26.1604,26.1092,26.1177,121600.0
2013-12-13 10:30:00,30.56,30.61,30.56,30.6,82800.0,26.1177,26.1604,26.1177,26.1519,82800.0
2013-12-13 10:40:00,30.6,30.61,30.56,30.56,91800.0,26.1519,26.1604,26.1177,26.1177,91800.0
2013-12-13 10:50:00,30.56,30.61,30.55,30.58,108200.0,26.1177,26.1604,26.1092,26.1348,108200.0
2013-12-13 11:00:00,30.58,30.61,30.56,30.59,116600.0,26.1348,26.1604,26.1177,26.1433,116600.0
2013-12-13 11:10:00,30.59,30.64,30.56,30.63,140400.0,26.1433,26.1861,26.1177,26.1775,140400.0
2013-12-13 11:20:00,30.62,30.68,30.6,30.65,125400.0,26.169,26.2203,26.1519,26.1946,125400.0
2013-12-13 11:30:00,30.64,30.67,30.63,30.65,76200.0,26.1861,26.2117,26.1775,26.1946,76200.0
2013-12-13 11:40:00,30.65,30.68,30.64,30.68,90200.0,26.1946,26.2203,26.1861,26.2203,90200.0
2013-12-13 11:50:00,30.68,30.7,30.64,30.66,115600.0,26.2203,26.2373,26.1861,26.2032,115600.0
2013-12-13 12:00:00,30.65,30.66,30.6,30.61,132600.0,26.1946,26.2032,26.1519,26.1604,132600.0
2013-12-13 12:10:00,30.61,30.65,30.6,30.64,90600.0,26.1604,26.1946,26.1519,26.1861,90600.0
2013-12-13 12:20:00,30.63,30.67,30.63,30.66,90800.0,26.1775,26.2117,26.1775,26.2032,90800.0
2013-12-13 12:30:00,30.67,30.67,30.64,30.67,91000.0,26.2117,26.2117,26.1861,26.2117,91000.0
2013-12-13 12:40:00,30.67,30.68,30.62,30.65,243600.0,26.2117,26.2203,26.169,26.1946,243600.0
2013-12-13 12:50:00,30.65,30.7,30.65,30.68,84400.0,26.1946,26.2373,26.1946,26.2203,84400.0
2013-12-13 13:00:00,30.68,30.72,30.68,30.68,126600.0,26.2203,26.2544,26.2203,26.2203,126600.0
2013-12-13 13:10:00,30.68,30.72,30.68,30.71,83400.0,26.2203,26.2544,26.2203,26.2459,83400.0
2013-12-13 13:20:00,30.71,30.71,30.67,30.67,94400.0,26.2459,26.2459,26.2117,26.2117,94400.0
2013-12-13 13:30:00,30.68,30.7,30.67,30.68,106000.0,26.2203,26.2373,26.2117,26.2203,106000.0
2013-12-13 13:40:00,30.68,30.7,30.67,30.7,90600.0,26.2203,26.2373,26.2117,26.2373,90600.0
2013-12-13 13:50:00,30.7,30.7,30.67,30.67,126000.0,26.2373,26.2373,26.2117,26.2117,126000.0
2013-12-13 14:00:00,30.67,30.68,30.63,30.63,155200.0,26.2117,26.2203,26.1775,26.1775,155200.0
2013-12-13 14:10:00,30.63,30.64,30.61,30.62,121000.0,26.1775,26.1861,26.1604,26.169,121000.0
2013-12-13 14:20:00,30.62,30.64,30.59,30.6,102200.0,26.169,26.1861,26.1433,26.1519,102200.0
2013-12-13 14:30:00,30.59,30.64,30.59,30.64,103800.0,26.1433,26.1861,26.1433,26.1861,103800.0
2013-12-13 14:40:00,30.64,30.67,30.64,30.67,82400.0,26.1861,26.2117,26.1861,26.2117,82400.0
2013-12-13 14:50:00,30.67,30.69,30.66,30.68,183600.0,26.2117,26.2288,26.2032,26.2203,183600.0
2013-12-13 15:00:00,30.68,30.69,30.65,30.65,111000.0,26.2203,26.2288,26.1946,26.1946,111000.0
2013-12-13 15:10:00,30.65,30.67,30.64,30.67,120400.0,26.1946,26.2117,26.1861,26.2117,120400.0
2013-12-13 15:20:00,30.67,30.7,30.67,30.68,171800.0,26.2117,26.2373,26.2117,26.2203,171800.0
2013-12-13 15:30:00,30.68,30.69,30.62,30.64,179000.0,26.2203,26.2288,26.169,26.1861,179000.0
2013-12-13 15:40:00,30.63,30.67,30.61,30.65,203600.0,26.1775,26.2117,26.1604,26.1946,203600.0
2013-12-13 15:50:00,30.65,30.66,30.58,30.59,650800.0,26.1946,26.2032,26.1348,26.1433,650800.0
2013-12-16 09:30:00,30.71,30.78,30.55,30.55,370400.0,26.2459,26.3057,26.1092,26.1092,370400.0
2013-12-16 09:40:00,30.57,30.7,30.56,30.64,177200.0,26.1262,26.2373,26.1177,26.1861,177200.0
2013-12-16 09:50:00,30.64,30.71,30.6,30.63,335400.0,26.1861,26.2459,26.1519,26.1775,335400.0
2013-12-16 10:00:00,30.65,30.68,30.64,30.65,201600.0,26.1946,26.2203,26.1861,26.1946,201600.0
2013-12-16 10:10:00,30.65,30.67,30.63,30.65,131600.0,26.1946,26.2117,26.1775,26.1946,131600.0
2013-12-16 10:20:00,30.65,30.7,30.64,30.68,134400.0,26.1946,26.2373,26.1861,26.2203,134400.0
2013-12-16 10:30:00,30.68,30.68,30.64,30.66,102000.0,26.2203,26.2203,26.1861,26.2032,102000.0
2013-12-16 10:40:00,30.67,30.71,30.64,30.69,96200.0,26.2117,26.2459,26.1861,26.2288,96200.0
2013-12-16 10:50:00,30.68,30.74,30.68,30.71,107400.0,26.2203,26.2715,26.2203,26.2459,107400.0
2013-12-16 11:00:00,30.7,30.72,30.66,30.7,92000.0,26.2373,26.2544,26.2032,26.2373,92000.0
2013-12-16 11:10:00,30.7,30.75,30.7,30.74,92400.0,26.2373,26.2801,26.2373,26.2715,92400.0
2013-12-16 11:20:00,30.74,30.79,30.74,30.79,157200.0,26.2715,26.3143,26.2715,26.3143,157200.0
2013-12-16 11:30:00,30.79,30.81,30.77,30.78,168000.0,26.3143,26.3314,26.2972,26.3057,168000.0
2013-12-16 11:40:00,30.77,30.79,30.74,30.75,158800.0,26.2972,26.3143,26.2715,26.2801,158800.0
2013-12-16 11:50:00,30.75,30.77,30.74,30.75,127400.0,26.2801,26.2972,26.2715,26.2801,127400.0
2013-12-16 12:00:00,30.75,30.76,30.72,30.74,101000.0,26.2801,26.2886,26.2544,26.2715,101000.0
2013-12-16 12:10:00,30.74,30.75,30.72,30.73,54000.0,26.2715,26.2801,26.2544,26.263,54000.0
2013-12-16 12:20:00,30.73,30.78,30.73,30.78,60800.0,26.263,26.3057,26.263,26.3057,60800.0
2013-12-16 12:30:00,30.78,30.78,30.76,30.76,66600.0,26.3057,26.3057,26.2886,26.2886,66600.0
2013-12-16 12:40:00,30.77,30.81,30.77,30.78,72000.0,26.2972,26.3314,26.2972,26.3057,72000.0
2013-12-16 12:50:00,30.78,30.8,30.78,30.79,60600.0,26.3057,26.3228,26.3057,26.3143,60600.0
2013-12-16 13:00:00,30.79,30.81,30.78,30.79,142800.0,26.3143,26.3314,26.3057,26.3143,142800.0
2013-12-16 13:10:00,30.79,30.83,30.79,30.82,204800.0,26.3143,26.3485,26.3143,26.3399,204800.0
2013-12-16 13:20:00,30.82,30.86,30.81,30.85,97200.0,26.3399,26.3741,26.3314,26.3655,97200.0
2013-12-16 13:30:00,30.86,30.86,30.84,30.85,86800.0,26.3741,26.3741,26.357,26.3655,86800.0
2013-12-16 13:40:00,30.85,30.86,30.83,30.85,93400.0,26.3655,26.3741,26.3485,26.3655,93400.0
2013-12-16 13:50:00,30.85,30.87,30.84,30.86,74400.0,26.3655,26.3826,26.357,26.3741,74400.0
2013-12-16 14:00:00,30.86,30.9,30.85,30.86,142000.0,26.3741,26.4083,26.3655,26.3741,142000.0
2013-12-16 14:10:00,30.86,30.9,30.86,30.89,131800.0,26.3741,26.4083,26.3741,26.3997,131800.0
2013-12-16 14:20:00,30.89,30.92,30.88,30.92,132400.0,26.3997,26.4254,26.3912,26.4254,132400.0
2013-12-16 14:30:00,30.92,30.92,30.88,30.9,158200.0,26.4254,26.4254,26.3912,26.4083,158200.0
2013-12-16 14:40:00,30.91,30.92,30.88,30.88,90800.0,26.4168,26.4254,26.3912,26.3912,90800.0
2013-12-16 14:50:00,30.88,30.89,30.86,30.86,125400.0,26.3912,26.3997,26.3741,26.3741,125400.0
2013-12-16 15:00:00,30.86,30.88,30.83,30.85,129000.0,26.3741,26.3912,26.3485,26.3655,129000.0
2013-12-16 15:10:00,30.85,30.86,30.82,30.84,169400.0,26.3655,26.3741,26.3399,26.357,169400.0
2013-12-16 15:20:00,30.84,30.88,30.84,30.88,149000.0,26.357,26.3912,26.357,26.3912,149000.0
2013-12-16 15:30:00,30.88,30.89,30.86,30.86,187000.0,26.3912,26.3997,26.3741,26.3741,187000.0
2013-12-16 15:40:00,30.86,30.88,30.82,30.82,292400.0,26.3741,26.3912,26.3399,26.3399,292400.0
2013-12-16 15:50:00,30.82,30.83,30.8,30.82,344400.0,26.3399,26.3485,26.3228,26.3399,344400.0
2013-12-17 09:30:00,30.92,30.93,30.84,30.84,221200.0,26.4254,26.4339,26.357,26.357,221200.0
2013-12-17 09:40:00,30.84,30.97,30.82,30.94,124000.0,26.357,26.4681,26.3399,26.4425,124000.0
2013-12-17 09:50:00,30.93,30.95,30.85,30.93,112200.0,26.4339,26.451,26.3655,26.4339,112200.0
2013-12-17 10:00:00,30.93,30.95,30.89,30.92,126600.0,26.4339,26.451,26.3997,26.4254,126600.0
2013-12-17 10:10:00,30.92,30.95,30.86,30.86,130600.0,26.4254,26.451,26.3741,26.3741,130600.0
2013-12-17 10:20:00,30.87,30.9,30.86,30.86,165800.0,26.3826,26.4083,26.3741,26.3741,165800.0
2013-12-17 10:30:00,30.86,30.86,30.82,30.85,137600.0,26.3741,26.3741,26.3399,26.3655,137600.0
2013-12-17 10:40:00,30.85,30.85,30.75,30.76,121400.0,26.3655,26.3655,26.2801,26.2886,121400.0
2013-12-17 10:50:00,30.77,30.81,30.74,30.79,152000.0,26.2972,26.3314,26.2715,26.3143,152000.0
2013-12-17 11:00:00,30.79,30.79,30.76,30.77,85000.0,26.3143,26.3143,26.2886,26.2972,85000.0
2013-12-17 11:10:00,30.77,30.84,30.76,30.84,92600.0,26.2972,26.357,26.2886,26.357,92600.0
2013-12-17 11:20:00,30.84,30.84,30.81,30.81,111400.0,26.357,26.357,26.3314,26.3314,111400.0
2013-12-17 11:30:00,30.81,30.83,30.8,30.82,145800.0,26.3314,26.3485,26.3228,26.3399,145800.0
2013-12-17 11:40:00,30.82,30.86,30.81,30.86,89800.0,26.3399,26.3741,26.3314,26.3741,89800.0
2013-12-17 11:50:00,30.86,30.86,30.82,30.85,100800.0,26.3741,26.3741,26.3399,26.3655,100800.0
2013-12-17 12:00:00,30.85,30.85,30.81,30.82,156000.0,26.3655,26.3655,26.3314,26.3399,156000.0
2013-12-17 12:10:00,30.81,30.84,30.78,30.78,158600.0,26.3314,26.357,26.3057,26.3057,158600.0
2013-12-17 12:20:00,30.78,30.82,30.75,30.79,126200.0,26.3057,26.3399,26.2801,26.3143,126200.0
2013-12-17 12:30:00,30.8,30.81,30.78,30.78,78800.0,26.3228,26.3314,26.3057,26.3057,78800.0
2013-12-17 12:40:00,30.78,30.81,30.73,30.73,128200.0,26.3057,26.3314,26.263,26.263,128200.0
2013-12-17 12:50:00,30.73,30.76,30.73,30.74,54400.0,26.263,26.2886,26.263,26.2715,54400.0
2013-12-17 13:00:00,30.74,30.74,30.72,30.72,54600.0,26.2715,26.2715,26.2544,26.2544,54600.0
2013-12-17 13:10:00,30.73,30.74,30.69,30.72,75800.0,26.263,26.2715,26.2288,26.2544,75800.0
2013-12-17 13:20:00,30.72,30.75,30.72,30.75,63800.0,26.2544,26.2801,26.2544,26.2801,63800.0
2013-12-17 13:30:00,30.75,30.78,30.75,30.78,59000.0,26.2801,26.3057,26.2801,26.3057,59000.0
2013-12-17 13:40:00,30.78,30.78,30.74,30.74,63400.0,26.3057,26.3057,26.2715,26.2715,63400.0
2013-12-17 13:50:00,30.75,30.77,30.74,30.77,112000.0,26.2801,26.2972,26.2715,26.2972,112000.0
2013-12-17 14:00:00,30.77,30.81,30.76,30.81,124200.0,26.2972,26.3314,26.2886,26.3314,124200.0
2013-12-17 14:10:00,30.81,30.86,30.79,30.79,99200.0,26.3314,26.3741,26.3143,26.3143,99200.0
2013-12-17 14:20:00,30.79,30.81,30.77,30.8,78600.0,26.3143,26.3314,26.2972,26.3228,78600.0
2013-12-17 14:30:00,30.81,30.81,30.74,30.74,156200.0,26.3314,26.3314,26.2715,26.2715,156200.0
2013-12-17 14:40:00,30.74,30.79,30.74,30.78,82800.0,26.2715,26.3143,26.2715,26.3057,82800.0
2013-12-17 14:50:00,30.78,30.79,30.75,30.75,82000.0,26.3057,26.3143,26.2801,26.2801,82000.0
2013-12-17 15:00:00,30.75,30.8,30.75,30.79,98400.0,26.2801,26.3228,26.2801,26.3143,98400.0
2013-12-17 15:10:00,30.79,30.8,30.78,30.79,99800.0,26.3143,26.3228,26.3057,26.3143,99800.0
2013-12-17 15:20:00,30.79,30.79,30.75,30.75,141800.0,26.3143,26.3143,26.2801,26.2801,141800.0
2013-12-17 15:30:00,30.75,30.77,30.69,30.71,236400.0,26.2801,26.2972,26.2288,26.2459,236400.0
2013-12-17 15:40:00,30.71,30.74,30.7,30.73,194000.0,26.2459,26.2715,26.2373,26.263,194000.0
2013-12-17 15:50:00,30.73,30.74,30.68,30.68,409200.0,26.263,26.2715,26.2203,26.2203,409200.0
2013-12-18 09:30:00,30.7,30.7,30.61,30.67,176200.0,26.2373,26.2373,26.1604,26.2117,176200.0
2013-12-18 09:40:00,30.67,30.75,30.67,30.74,253800.0,26.2117,26.2801,26.2117,26.2715,253800.0
2013-12-18 09:50:00,30.74,30.76,30.63,30.64,142000.0,26.2715,26.2886,26.1775,26.1861,142000.0
2013-12-18 10:00:00,30.64,30.72,30.63,30.71,86800.0,26.1861,26.2544,26.1775,26.2459,86800.0
2013-12-18 10:10:00,30.71,30.74,30.7,30.71,252800.0,26.2459,26.2715,26.2373,26.2459,252800.0
2013-12-18 10:20:00,30.71,30.71,30.66,30.7,103000.0,26.2459,26.2459,26.2032,26.2373,103000.0
2013-12-18 10:30:00,30.7,30.73,30.69,30.7,85000.0,26.2373,26.263,26.2288,26.2373,85000.0
2013-12-18 10:40:00,30.7,30.71,30.66,30.67,85000.0,26.2373,26.2459,26.2032,26.2117,85000.0
2013-12-18 10:50:00,30.67,30.75,30.65,30.74,99400.0,26.2117,26.2801,26.1946,26.2715,99400.0
2013-12-18 11:00:00,30.75,30.81,30.74,30.81,124800.0,26.2801,26.3314,26.2715,26.3314,124800.0
2013-12-18 11:10:00,30.81,30.83,30.8,30.83,106000.0,26.3314,26.3485,26.3228,26.3485,106000.0
2013-12-18 11:20:00,30.82,30.84,30.81,30.81,102200.0,26.3399,26.357,26.3314,26.3314,102200.0
2013-12-18 11:30:00,30.81,30.81,30.72,30.72,56200.0,26.3314,26.3314,26.2544,26.2544,56200.0
2013-12-18 11:40:00,30.72,30.72,30.68,30.69,109200.0,26.2544,26.2544,26.2203,26.2288,109200.0
2013-12-18 11:50:00,30.7,30.74,30.68,30.73,76600.0,26.2373,26.2715,26.2203,26.263,76600.0
2013-12-18 12:00:00,30.73,30.74,30.71,30.71,90800.0,26.263,26.2715,26.2459,26.2459,90800.0
2013-12-18 12:10:00,30.71,30.74,30.71,30.71,89800.0,26.2459,26.2715,26.2459,26.2459,89800.0
2013-12-18 12:20:00,30.71,30.75,30.7,30.75,88200.0,26.2459,26.2801,26.2373,26.2801,88200.0
2013-12-18 12:30:00,30.75,30.75,30.71,30.72,77000.0,26.2801,26.2801,26.2459,26.2544,77000.0
2013-12-18 12:40:00,30.72,30.73,30.7,30.7,131400.0,26.2544,26.263,26.2373,26.2373,131400.0
2013-12-18 12:50:00,30.71,30.72,30.65,30.66,118400.0,26.2459,26.2544,26.1946,26.2032,118400.0
2013-12-18 13:00:00,30.66,30.67,30.63,30.65,103400.0,26.2032,26.2117,26.1775,26.1946,103400.0
2013-12-18 13:10:00,30.64,30.64,30.55,30.59,155600.0,26.1861,26.1861,26.1092,26.1433,155600.0
2013-12-18 13:20:00,30.59,30.65,30.58,30.65,159200.0,26.1433,26.1946,26.1348,26.1946,159200.0
2013-12-18 13:30:00,30.65,30.66,30.6,30.66,119000.0,26.1946,26.2032,26.1519,26.2032,119000.0
2013-12-18 13:40:00,30.65,30.67,30.61,30.67,164800.0,26.1946,26.2117,26.1604,26.2117,164800.0
2013-12-18 13:50:00,30.67,30.78,30.66,30.71,141400.0,26.2117,26.3057,26.2032,26.2459,141400.0
2013-12-18 14:00:00,30.7,30.97,30.55,30.93,383200.0,26.2373,26.4681,26.1092,26.4339,383200.0
2013-12-18 14:10:00,30.93,30.95,30.84,30.92,195000.0,26.4339,26.451,26.357,26.4254,195000.0
2013-12-18 14:20:00,30.91,30.98,30.87,30.95,197600.0,26.4168,26.4766,26.3826,26.451,197600.0
2013-12-18 14:30:00,30.95,31.11,30.93,31.11,318800.0,26.451,26.5878,26.4339,26.5878,318800.0
2013-12-18 14:40:00,31.11,31.11,31.03,31.03,213000.0,26.5878,26.5878,26.5194,26.5194,213000.0
2013-12-18 14:50:00,31.03,31.07,31.01,31.03,228000.0,26.5194,26.5536,26.5023,26.5194,228000.0
2013-12-18 15:00:00,31.03,31.09,31.0,31.07,255600.0,26.5194,26.5707,26.4937,26.5536,255600.0
2013-12-18 15:10:00,31.07,31.19,31.07,31.18,328800.0,26.5536,26.6561,26.5536,26.6476,328800.0
2013-12-18 15:20:00,31.18,31.18,31.08,31.1,288400.0,26.6476,26.6476,26.5621,26.5792,288400.0
2013-12-18 15:30:00,31.11,31.2,31.08,31.19,279800.0,26.5878,26.6647,26.5621,26.6561,279800.0
2013-12-18 15:40:00,31.18,31.24,31.15,31.15,460000.0,26.6476,26.6989,26.6219,26.6219,460000.0
2013-12-18 15:50:00,31.15,31.26,31.15,31.25,847600.0,26.6219,26.7159,26.6219,26.7074,847600.0
2013-12-19 09:30:00,31.14,31.25,31.12,31.21,252000.0,26.6134,26.7074,26.5963,26.6732,252000.0
2013-12-19 09:40:00,31.21,31.22,31.14,31.18,218800.0,26.6732,26.6818,26.6134,26.6476,218800.0
2013-12-19 09:50:00,31.18,31.22,31.05,31.14,168600.0,26.6476,26.6818,26.5365,26.6134,168600.0
2013-12-19 10:00:00,31.14,31.16,31.07,31.13,204000.0,26.6134,26.6305,26.5536,26.6048,204000.0
2013-12-19 10:10:00,31.13,31.13,31.02,31.04,257000.0,26.6048,26.6048,26.5108,26.5279,257000.0
2013-12-19 10:20:00,31.04,31.05,31.01,31.04,224000.0,26.5279,26.5365,26.5023,26.5279,224000.0
2013-12-19 10:30:00,31.04,31.07,30.98,31.02,288400.0,26.5279,26.5536,26.4766,26.5108,288400.0
2013-12-19 10:40:00,31.02,31.12,31.01,31.08,180600.0,26.5108,26.5963,26.5023,26.5621,180600.0
2013-12-19 10:50:00,31.08,31.1,31.02,31.08,209800.0,26.5621,26.5792,26.5108,26.5621,209800.0
2013-12-19 11:00:00,31.08,31.17,31.08,31.16,196200.0,26.5621,26.639,26.5621,26.6305,196200.0
2013-12-19 11:10:00,31.15,31.17,31.12,31.14,70400.0,26.6219,26.639,26.5963,26.6134,70400.0
2013-12-19 11:20:00,31.14,31.18,31.13,31.18,87200.0,26.6134,26.6476,26.6048,26.6476,87200.0
2013-12-19 11:30:00,31.18,31.18,31.11,31.12,80000.0,26.6476,26.6476,26.5878,26.5963,80000.0
2013-12-19 11:40:00,31.12,31.16,31.09,31.14,68200.0,26.5963,26.6305,26.5707,26.6134,68200.0
2013-12-19 11:50:00,31.14,31.18,31.14,31.15,71400.0,26.6134,26.6476,26.6134,26.6219,71400.0
2013-12-19 12:00:00,31.15,31.16,31.14,31.14,69400.0,26.6219,26.6305,26.6134,26.6134,69400.0
2013-12-19 12:10:00,31.14,31.17,31.11,31.17,85600.0,26.6134,26.639,26.5878,26.639,85600.0
2013-12-19 12:20:00,31.17,31.22,31.17,31.21,100600.0,26.639,26.6818,26.639,26.6732,100600.0
2013-12-19 12:30:00,31.2,31.21,31.18,31.18,84400.0,26.6647,26.6732,26.6476,26.6476,84400.0
2013-12-19 12:40:00,31.18,31.19,31.16,31.16,60000.0,26.6476,26.6561,26.6305,26.6305,60000.0
2013-12-19 12:50:00,31.15,31.18,31.14,31.14,70400.0,26.6219,26.6476,26.6134,26.6134,70400.0
2013-12-19 13:00:00,31.14,31.19,31.14,31.18,92600.0,26.6134,26.6561,26.6134,26.6476,92600.0
2013-12-19 13:10:00,31.19,31.27,31.18,31.27,168200.0,26.6561,26.7245,26.6476,26.7245,168200.0
2013-12-19 13:20:00,31.27,31.29,31.24,31.25,150200.0,26.7245,26.7416,26.6989,26.7074,150200.0
2013-12-19 13:30:00,31.24,31.28,31.23,31.26,119800.0,26.6989,26.733,26.6903,26.7159,119800.0
2013-12-19 13:40:00,31.26,31.28,31.24,31.26,135600.0,26.7159,26.733,26.6989,26.7159,135600.0
2013-12-19 13:50:00,31.26,31.27,31.25,31.25,183000.0,26.7159,26.7245,26.7074,26.7074,183000.0
2013-12-19 14:00:00,31.25,31.28,31.25,31.27,104200.0,26.7074,26.733,26.7074,26.7245,104200.0
2013-12-19 14:10:00,31.27,31.27,31.22,31.23,92200.0,26.7245,26.7245,26.6818,26.6903,92200.0
2013-12-19 14:20:00,31.23,31.23,31.19,31.2,108200.0,26.6903,26.6903,26.6561,26.6647,108200.0
2013-12-19 14:30:00,31.19,31.22,31.18,31.22,91800.0,26.6561,26.6818,26.6476,26.6818,91800.0
2013-12-19 14:40:00,31.22,31.25,31.22,31.23,112600.0,26.6818,26.7074,26.6818,26.6903,112600.0
2013-12-19 14:50:00,31.23,31.25,31.22,31.25,114000.0,26.6903,26.7074,26.6818,26.7074,114000.0
2013-12-19 15:00:00,31.24,31.27,31.24,31.24,140600.0,26.6989,26.7245,26.6989,26.6989,140600.0
2013-12-19 15:10:00,31.25,31.29,31.23,31.28,275200.0,26.7074,26.7416,26.6903,26.733,275200.0
2013-12-19 15:20:00,31.28,31.29,31.24,31.25,156200.0,26.733,26.7416,26.6989,26.7074,156200.0
2013-12-19 15:30:00,31.25,31.29,31.24,31.28,274400.0,26.7074,26.7416,26.6989,26.733,274400.0
2013-12-19 15:40:00,31.28,31.29,31.23,31.24,338600.0,26.733,26.7416,26.6903,26.6989,338600.0
2013-12-19 15:50:00,31.24,31.28,31.22,31.28,792200.0,26.6989,26.733,26.6818,26.733,792200.0
2013-12-20 09:30:00,31.28,31.45,31.28,31.41,1460400.0,26.733,26.8783,26.733,26.8441,1460400.0
2013-12-20 09:40:00,31.42,31.53,31.41,31.5,138600.0,26.8527,26.9467,26.8441,26.9211,138600.0
2013-12-20 09:50:00,31.51,31.57,31.47,31.49,151600.0,26.9296,26.9809,26.8954,26.9125,151600.0
2013-12-20 10:00:00,31.49,31.5,31.42,31.43,123200.0,26.9125,26.9211,26.8527,26.8612,123200.0
2013-12-20 10:10:00,31.44,31.45,31.38,31.4,138200.0,26.8698,26.8783,26.8185,26.8356,138200.0
2013-12-20 10:20:00,31.4,31.41,31.32,31.32,118800.0,26.8356,26.8441,26.7672,26.7672,118800.0
2013-12-20 10:30:00,31.32,31.38,31.32,31.38,81800.0,26.7672,26.8185,26.7672,26.8185,81800.0
2013-12-20 10:40:00,31.38,31.43,31.36,31.42,79800.0,26.8185,26.8612,26.8014,26.8527,79800.0
2013-12-20 10:50:00,31.42,31.42,31.33,31.33,213400.0,26.8527,26.8527,26.7758,26.7758,213400.0
2013-12-20 11:00:00,31.34,31.35,31.31,31.34,81800.0,26.7843,26.7929,26.7587,26.7843,81800.0
2013-12-20 11:10:00,31.34,31.35,31.3,31.3,135200.0,26.7843,26.7929,26.7501,26.7501,135200.0
2013-12-20 11:20:00,31.3,31.33,31.28,31.28,88800.0,26.7501,26.7758,26.733,26.733,88800.0
2013-12-20 11:30:00,31.28,31.3,31.25,31.29,143800.0,26.733,26.7501,26.7074,26.7416,143800.0
2013-12-20 11:40:00,31.29,31.34,31.29,31.3,122600.0,26.7416,26.7843,26.7416,26.7501,122600.0
2013-12-20 11:50:00,31.29,31.3,31.25,31.26,103800.0,26.7416,26.7501,26.7074,26.7159,103800.0
2013-12-20 12:00:00,31.27,31.28,31.18,31.18,211000.0,26.7245,26.733,26.6476,26.6476,211000.0
2013-12-20 12:10:00,31.18,31.28,31.18,31.27,106000.0,26.6476,26.733,26.6476,26.7245,106000.0
2013-12-20 12:20:00,31.28,31.32,31.27,31.28,102000.0,26.733,26.7672,26.7245,26.733,102000.0
2013-12-20 12:30:00,31.29,31.31,31.25,31.3,109400.0,26.7416,26.7587,26.7074,26.7501,109400.0
2013-12-20 12:40:00,31.31,31.31,31.29,31.3,83000.0,26.7587,26.7587,26.7416,26.7501,83000.0
2013-12-20 12:50:00,31.3,31.3,31.28,31.28,68200.0,26.7501,26.7501,26.733,26.733,68200.0
2013-12-20 13:00:00,31.28,31.3,31.26,31.27,97400.0,26.733,26.7501,26.7159,26.7245,97400.0
2013-12-20 13:10:00,31.27,31.28,31.21,31.21,156400.0,26.7245,26.733,26.6732,26.6732,156400.0
2013-12-20 13:20:00,31.21,31.23,31.21,31.22,113000.0,26.6732,26.6903,26.6732,26.6818,113000.0
2013-12-20 13:30:00,31.23,31.25,31.22,31.25,123200.0,26.6903,26.7074,26.6818,26.7074,123200.0
2013-12-20 13:40:00,31.25,31.3,31.25,31.3,132800.0,26.7074,26.7501,26.7074,26.7501,132800.0
2013-12-20 13:50:00,31.3,31.34,31.3,31.34,157200.0,26.7501,26.7843,26.7501,26.7843,157200.0
2013-12-20 14:00:00,31.34,31.38,31.33,31.38,149600.0,26.7843,26.8185,26.7758,26.8185,149600.0
2013-12-20 14:10:00,31.38,31.42,31.37,31.42,143800.0,26.8185,26.8527,26.81,26.8527,143800.0
2013-12-20 14:20:00,31.42,31.43,31.41,31.43,159400.0,26.8527,26.8612,26.8441,26.8612,159400.0
2013-12-20 14:30:00,31.42,31.43,31.39,31.4,187200.0,26.8527,26.8612,26.827,26.8356,187200.0
2013-12-20 14:40:00,31.41,31.45,31.4,31.45,131800.0,26.8441,26.8783,26.8356,26.8783,131800.0
2013-12-20 14:50:00,31.45,31.45,31.4,31.42,143000.0,26.8783,26.8783,26.8356,26.8527,143000.0
2013-12-20 15:00:00,31.42,31.45,31.4,31.45,190200.0,26.8527,26.8783,26.8356,26.8783,190200.0
2013-12-20 15:10:00,31.45,31.45,31.4,31.4,201200.0,26.8783,26.8783,26.8356,26.8356,201200.0
2013-12-20 15:20:00,31.4,31.41,31.37,31.38,282600.0,26.8356,26.8441,26.81,26.8185,282600.0
2013-12-20 15:30:00,31.38,31.4,31.33,31.34,388400.0,26.8185,26.8356,26.7758,26.7843,388400.0
2013-12-20 15:40:00,31.34,31.36,31.24,31.24,569600.0,26.7843,26.8014,26.6989,26.6989,569600.0
2013-12-20 15:50:00,31.24,31.27,31.18,31.26,1127600.0,26.6989,26.7245,26.6476,26.7159,1127600.0
2013-12-23 09:30:00,31.42,31.49,31.3,31.33,198600.0,26.8527,26.9125,26.7501,26.7758,198600.0
2013-12-23 09:40:00,31.33,31.39,31.3,31.32,123200.0,26.7758,26.827,26.7501,26.7672,123200.0
2013-12-23 09:50:00,31.32,31.32,31.23,31.27,150800.0,26.7672,26.7672,26.6903,26.7245,150800.0
2013-12-23 10:00:00,31.27,31.32,31.23,31.31,119000.0,26.7245,26.7672,26.6903,26.7587,119000.0
2013-12-23 10:10:00,31.31,31.33,31.28,31.3,107200.0,26.7587,26.7758,26.733,26.7501,107200.0
2013-12-23 10:20:00,31.3,31.39,31.28,31.38,102600.0,26.7501,26.827,26.733,26.8185,102600.0
2013-12-23 10:30:00,31.39,31.39,31.33,31.36,173400.0,26.827,26.827,26.7758,26.8014,173400.0
2013-12-23 10:40:00,31.36,31.39,31.33,31.35,89400.0,26.8014,26.827,26.7758,26.7929,89400.0
2013-12-23 10:50:00,31.35,31.35,31.33,31.33,72600.0,26.7929,26.7929,26.7758,26.7758,72600.0
2013-12-23 11:00:00,31.33,31.41,31.32,31.4,85200.0,26.7758,26.8441,26.7672,26.8356,85200.0
2013-12-23 11:10:00,31.4,31.44,31.39,31.43,87400.0,26.8356,26.8698,26.827,26.8612,87400.0
2013-12-23 11:20:00,31.43,31.43,31.36,31.4,149400.0,26.8612,26.8612,26.8014,26.8356,149400.0
2013-12-23 11:30:00,31.4,31.43,31.38,31.42,90800.0,26.8356,26.8612,26.8185,26.8527,90800.0
2013-12-23 11:40:00,31.42,31.45,31.4,31.4,63200.0,26.8527,26.8783,26.8356,26.8356,63200.0
2013-12-23 11:50:00,31.4,31.43,31.39,31.4,93200.0,26.8356,26.8612,26.827,26.8356,93200.0
2013-12-23 12:00:00,31.41,31.41,31.37,31.39,64600.0,26.8441,26.8441,26.81,26.827,64600.0
2013-12-23 12:10:00,31.39,31.43,31.37,31.42,46800.0,26.827,26.8612,26.81,26.8527,46800.0
2013-12-23 12:20:00,31.42,31.47,31.42,31.46,68400.0,26.8527,26.8954,26.8527,26.8869,68400.0
2013-12-23 12:30:00,31.46,31.49,31.45,31.49,102000.0,26.8869,26.9125,26.8783,26.9125,102000.0
2013-12-23 12:40:00,31.49,31.5,31.44,31.46,83200.0,26.9125,26.9211,26.8698,26.8869,83200.0
2013-12-23 12:50:00,31.46,31.48,31.42,31.45,83200.0,26.8869,26.904,26.8527,26.8783,83200.0
2013-12-23 13:00:00,31.45,31.45,31.4,31.41,56000.0,26.8783,26.8783,26.8356,26.8441,56000.0
2013-12-23 13:10:00,31.41,31.45,31.41,31.43,77200.0,26.8441,26.8783,26.8441,26.8612,77200.0
2013-12-23 13:20:00,31.43,31.46,31.43,31.45,74800.0,26.8612,26.8869,26.8612,26.8783,74800.0
2013-12-23 13:30:00,31.45,31.46,31.39,31.39,73600.0,26.8783,26.8869,26.827,26.827,73600.0
2013-12-23 13:40:00,31.39,31.4,31.35,31.36,68600.0,26.827,26.8356,26.7929,26.8014,68600.0
2013-12-23 13:50:00,31.36,31.36,31.31,31.34,83200.0,26.8014,26.8014,26.7587,26.7843,83200.0
2013-12-23 14:00:00,31.34,31.35,31.32,31.33,73600.0,26.7843,26.7929,26.7672,26.7758,73600.0
2013-12-23 14:10:00,31.33,31.41,31.32,31.41,97400.0,26.7758,26.8441,26.7672,26.8441,97400.0
2013-12-23 14:20:00,31.4,31.41,31.36,31.36,78600.0,26.8356,26.8441,26.8014,26.8014,78600.0
2013-12-23 14:30:00,31.36,31.38,31.35,31.36,75200.0,26.8014,26.8185,26.7929,26.8014,75200.0
2013-12-23 14:40:00,31.36,31.36,31.34,31.35,84400.0,26.8014,26.8014,26.7843,26.7929,84400.0
2013-12-23 14:50:00,31.34,31.35,31.33,31.33,93000.0,26.7843,26.7929,26.7758,26.7758,93000.0
2013-12-23 15:00:00,31.33,31.35,31.31,31.31,149000.0,26.7758,26.7929,26.7587,26.7587,149000.0
2013-12-23 15:10:00,31.31,31.33,31.29,31.31,159800.0,26.7587,26.7758,26.7416,26.7587,159800.0
2013-12-23 15:20:00,31.31,31.35,31.3,31.34,194200.0,26.7587,26.7929,26.7501,26.7843,194200.0
2013-12-23 15:30:00,31.34,31.35,31.33,31.35,189000.0,26.7843,26.7929,26.7758,26.7929,189000.0
2013-12-23 15:40:00,31.35,31.39,31.35,31.36,206800.0,26.7929,26.827,26.7929,26.8014,206800.0
2013-12-23 15:50:00,31.36,31.36,31.34,31.36,381000.0,26.8014,26.8014,26.7843,26.8014,381000.0
2013-12-24 09:30:00,31.5,31.6,31.47,31.58,165200.0,26.9211,27.0065,26.8954,26.9894,165200.0
2013-12-24 09:40:00,31.58,31.69,31.57,31.57,171200.0,26.9894,27.0834,26.9809,26.9809,171200.0
2013-12-24 09:50:00,31.57,31.65,31.54,31.63,212400.0,26.9809,27.0493,26.9552,27.0322,212400.0
2013-12-24 10:00:00,31.65,31.65,31.45,31.48,154800.0,27.0493,27.0493,26.8783,26.904,154800.0
2013-12-24 10:10:00,31.48,31.5,31.44,31.47,102600.0,26.904,26.9211,26.8698,26.8954,102600.0
2013-12-24 10:20:00,31.47,31.48,31.43,31.46,116400.0,26.8954,26.904,26.8612,26.8869,116400.0
2013-12-24 10:30:00,31.46,31.53,31.46,31.53,53800.0,26.8869,26.9467,26.8869,26.9467,53800.0
2013-12-24 10:40:00,31.53,31.55,31.49,31.49,125000.0,26.9467,26.9638,26.9125,26.9125,125000.0
2013-12-24 10:50:00,31.49,31.54,31.49,31.52,33800.0,26.9125,26.9552,26.9125,26.9382,33800.0
2013-12-24 11:00:00,31.52,31.55,31.46,31.47,59800.0,26.9382,26.9638,26.8869,26.8954,59800.0
2013-12-24 11:10:00,31.47,31.55,31.46,31.53,51800.0,26.8954,26.9638,26.8869,26.9467,51800.0
2013-12-24 11:20:00,31.53,31.56,31.53,31.56,67600.0,26.9467,26.9723,26.9467,26.9723,67600.0
2013-12-24 11:30:00,31.56,31.59,31.56,31.58,58800.0,26.9723,26.998,26.9723,26.9894,58800.0
2013-12-24 11:40:00,31.58,31.58,31.53,31.53,83200.0,26.9894,26.9894,26.9467,26.9467,83200.0
2013-12-24 11:50:00,31.53,31.56,31.51,31.55,60400.0,26.9467,26.9723,26.9296,26.9638,60400.0
2013-12-24 12:00:00,31.56,31.59,31.55,31.59,63600.0,26.9723,26.998,26.9638,26.998,63600.0
2013-12-24 12:10:00,31.58,31.59,31.54,31.55,134200.0,26.9894,26.998,26.9552,26.9638,134200.0
2013-12-24 12:20:00,31.55,31.56,31.52,31.54,80400.0,26.9638,26.9723,26.9382,26.9552,80400.0
2013-12-24 12:30:00,31.54,31.58,31.54,31.58,83600.0,26.9552,26.9894,26.9552,26.9894,83600.0
2013-12-24 12:40:00,31.57,31.58,31.5,31.5,105600.0,26.9809,26.9894,26.9211,26.9211,105600.0
2013-12-24 12:50:00,31.51,31.53,31.49,31.52,181400.0,26.9296,26.9467,26.9125,26.9382,181400.0
2013-12-26 09:30:00,31.61,31.71,31.59,31.71,95800.0,27.0151,27.1005,26.998,27.1005,95800.0
2013-12-26 09:40:00,31.71,31.76,31.67,31.7,126600.0,27.1005,27.1433,27.0663,27.092,126600.0
2013-12-26 09:50:00,31.68,31.76,31.68,31.74,86200.0,27.0749,27.1433,27.0749,27.1262,86200.0
2013-12-26 10:00:00,31.74,31.8,31.74,31.77,118000.0,27.1262,27.1774,27.1262,27.1518,118000.0
2013-12-26 10:10:00,31.76,31.77,31.71,31.75,78000.0,27.1433,27.1518,27.1005,27.1347,78000.0
2013-12-26 10:20:00,31.75,31.78,31.75,31.78,85800.0,27.1347,27.1604,27.1347,27.1604,85800.0
2013-12-26 10:30:00,31.78,31.78,31.69,31.69,130000.0,27.1604,27.1604,27.0834,27.0834,130000.0
2013-12-26 10:40:00,31.69,31.73,31.69,31.7,77400.0,27.0834,27.1176,27.0834,27.092,77400.0
2013-12-26 10:50:00,31.7,31.72,31.68,31.71,53800.0,27.092,27.1091,27.0749,27.1005,53800.0
2013-12-26 11:00:00,31.72,31.78,31.72,31.76,67200.0,27.1091,27.1604,27.1091,27.1433,67200.0
2013-12-26 11:10:00,31.76,31.77,31.73,31.73,78400.0,27.1433,27.1518,27.1176,27.1176,78400.0
2013-12-26 11:20:00,31.73,31.76,31.71,31.75,88600.0,27.1176,27.1433,27.1005,27.1347,88600.0
2013-12-26 11:30:00,31.75,31.75,31.74,31.75,72800.0,27.1347,27.1347,27.1262,27.1347,72800.0
2013-12-26 11:40:00,31.75,31.75,31.74,31.75,46200.0,27.1347,27.1347,27.1262,27.1347,46200.0
2013-12-26 11:50:00,31.75,31.76,31.74,31.75,38800.0,27.1347,27.1433,27.1262,27.1347,38800.0
2013-12-26 12:00:00,31.75,31.75,31.75,31.75,48400.0,27.1347,27.1347,27.1347,27.1347,48400.0
2013-12-26 12:10:00,31.75,31.75,31.74,31.75,53800.0,27.1347,27.1347,27.1262,27.1347,53800.0
2013-12-26 12:20:00,31.75,31.78,31.75,31.78,87600.0,27.1347,27.1604,27.1347,27.1604,87600.0
2013-12-26 12:30:00,31.78,31.81,31.78,31.8,66200.0,27.1604,27.186,27.1604,27.1774,66200.0
2013-12-26 12:40:00,31.79,31.83,31.79,31.82,56400.0,27.1689,27.2031,27.1689,27.1945,56400.0
2013-12-26 12:50:00,31.82,31.82,31.8,31.82,33400.0,27.1945,27.1945,27.1774,27.1945,33400.0
2013-12-26 13:00:00,31.82,31.82,31.79,31.8,50600.0,27.1945,27.1945,27.1689,27.1774,50600.0
2013-12-26 13:10:00,31.79,31.81,31.79,31.8,56200.0,27.1689,27.186,27.1689,27.1774,56200.0
2013-12-26 13:20:00,31.8,31.81,31.78,31.81,45800.0,27.1774,27.186,27.1604,27.186,45800.0
2013-12-26 13:30:00,31.8,31.81,31.78,31.8,53200.0,27.1774,27.186,27.1604,27.1774,53200.0
2013-12-26 13:40:00,31.8,31.81,31.78,31.8,32200.0,27.1774,27.186,27.1604,27.1774,32200.0
2013-12-26 13:50:00,31.8,31.86,31.8,31.86,120400.0,27.1774,27.2287,27.1774,27.2287,120400.0
2013-12-26 14:00:00,31.86,31.87,31.85,31.87,97800.0,27.2287,27.2373,27.2202,27.2373,97800.0
2013-12-26 14:10:00,31.87,31.89,31.86,31.89,153000.0,27.2373,27.2544,27.2287,27.2544,153000.0
2013-12-26 14:20:00,31.89,31.9,31.88,31.9,60200.0,27.2544,27.2629,27.2458,27.2629,60200.0
2013-12-26 14:30:00,31.9,31.91,31.89,31.9,120800.0,27.2629,27.2715,27.2544,27.2629,120800.0
2013-12-26 14:40:00,31.9,31.9,31.86,31.87,92600.0,27.2629,27.2629,27.2287,27.2373,92600.0
2013-12-26 14:50:00,31.88,31.89,31.86,31.87,72600.0,27.2458,27.2544,27.2287,27.2373,72600.0
2013-12-26 15:00:00,31.86,31.88,31.84,31.86,76800.0,27.2287,27.2458,27.2116,27.2287,76800.0
2013-12-26 15:10:00,31.86,31.87,31.84,31.87,73400.0,27.2287,27.2373,27.2116,27.2373,73400.0
2013-12-26 15:20:00,31.87,31.87,31.84,31.85,95200.0,27.2373,27.2373,27.2116,27.2202,95200.0
2013-12-26 15:30:00,31.86,31.86,31.83,31.84,83600.0,27.2287,27.2287,27.2031,27.2116,83600.0
2013-12-26 15:40:00,31.84,31.84,31.82,31.83,155000.0,27.2116,27.2116,27.1945,27.2031,155000.0
2013-12-26 15:50:00,31.83,31.84,31.81,31.82,280200.0,27.2031,27.2116,27.186,27.1945,280200.0
2013-12-27 09:30:00,31.88,31.9,31.73,31.75,175400.0,27.2458,27.2629,27.1176,27.1347,175400.0
2013-12-27 09:40:00,31.75,31.75,31.7,31.71,133000.0,27.1347,27.1347,27.092,27.1005,133000.0
2013-12-27 09:50:00,31.7,31.71,31.65,31.66,167600.0,27.092,27.1005,27.0493,27.0578,167600.0
2013-12-27 10:00:00,31.65,31.69,31.61,31.61,103200.0,27.0493,27.0834,27.0151,27.0151,103200.0
2013-12-27 10:10:00,31.62,31.63,31.56,31.61,108000.0,27.0236,27.0322,26.9723,27.0151,108000.0
2013-12-27 10:20:00,31.62,31.63,31.58,31.61,92200.0,27.0236,27.0322,26.9894,27.0151,92200.0
2013-12-27 10:30:00,31.6,31.64,31.6,31.61,90600.0,27.0065,27.0407,27.0065,27.0151,90600.0
2013-12-27 10:40:00,31.6,31.63,31.58,31.6,107800.0,27.0065,27.0322,26.9894,27.0065,107800.0
2013-12-27 10:50:00,31.6,31.68,31.6,31.66,101600.0,27.0065,27.0749,27.0065,27.0578,101600.0
2013-12-27 11:00:00,31.65,31.68,31.63,31.63,89600.0,27.0493,27.0749,27.0322,27.0322,89600.0
2013-12-27 11:10:00,31.63,31.65,31.61,31.65,108200.0,27.0322,27.0493,27.0151,27.0493,108200.0
2013-12-27 11:20:00,31.64,31.64,31.6,31.62,109200.0,27.0407,27.0407,27.0065,27.0236,109200.0
2013-12-27 11:30:00,31.63,31.66,31.59,31.59,91200.0,27.0322,27.0578,26.998,26.998,91200.0
2013-12-27 11:40:00,31.59,31.63,31.59,31.63,62800.0,26.998,27.0322,26.998,27.0322,62800.0
2013-12-27 11:50:00,31.63,31.65,31.6,31.62,89800.0,27.0322,27.0493,27.0065,27.0236,89800.0
2013-12-27 12:00:00,31.63,31.66,31.61,31.66,44400.0,27.0322,27.0578,27.0151,27.0578,44400.0
2013-12-27 12:10:00,31.66,31.66,31.61,31.64,72400.0,27.0578,27.0578,27.0151,27.0407,72400.0
2013-12-27 12:20:00,31.63,31.66,31.61,31.66,44000.0,27.0322,27.0578,27.0151,27.0578,44000.0
2013-12-27 12:30:00,31.66,31.68,31.62,31.64,55600.0,27.0578,27.0749,27.0236,27.0407,55600.0
2013-12-27 12:40:00,31.63,31.64,31.61,31.62,51800.0,27.0322,27.0407,27.0151,27.0236,51800.0
2013-12-27 12:50:00,31.62,31.64,31.61,31.63,64600.0,27.0236,27.0407,27.0151,27.0322,64600.0
2013-12-27 13:00:00,31.63,31.67,31.63,31.67,40000.0,27.0322,27.0663,27.0322,27.0663,40000.0
2013-12-27 13:10:00,31.67,31.67,31.64,31.65,54400.0,27.0663,27.0663,27.0407,27.0493,54400.0
2013-12-27 13:20:00,31.65,31.67,31.65,31.65,41600.0,27.0493,27.0663,27.0493,27.0493,41600.0
2013-12-27 13:30:00,31.65,31.65,31.6,31.63,44600.0,27.0493,27.0493,27.0065,27.0322,44600.0
2013-12-27 13:40:00,31.63,31.65,31.63,31.65,40200.0,27.0322,27.0493,27.0322,27.0493,40200.0
2013-12-27 13:50:00,31.65,31.67,31.65,31.66,49600.0,27.0493,27.0663,27.0493,27.0578,49600.0
2013-12-27 14:00:00,31.66,31.71,31.66,31.71,90400.0,27.0578,27.1005,27.0578,27.1005,90400.0
2013-12-27 14:10:00,31.7,31.71,31.64,31.66,100800.0,27.092,27.1005,27.0407,27.0578,100800.0
2013-12-27 14:20:00,31.66,31.7,31.66,31.7,45400.0,27.0578,27.092,27.0578,27.092,45400.0
2013-12-27 14:30:00,31.7,31.71,31.68,31.68,73600.0,27.092,27.1005,27.0749,27.0749,73600.0
2013-12-27 14:40:00,31.68,31.7,31.68,31.7,39800.0,27.0749,27.092,27.0749,27.092,39800.0
2013-12-27 14:50:00,31.7,31.7,31.67,31.67,77400.0,27.092,27.092,27.0663,27.0663,77400.0
2013-12-27 15:00:00,31.67,31.69,31.67,31.69,59800.0,27.0663,27.0834,27.0663,27.0834,59800.0
2013-12-27 15:10:00,31.69,31.7,31.66,31.68,95200.0,27.0834,27.092,27.0578,27.0749,95200.0
2013-12-27 15:20:00,31.68,31.71,31.68,31.7,85000.0,27.0749,27.1005,27.0749,27.092,85000.0
2013-12-27 15:30:00,31.69,31.71,31.68,31.7,101600.0,27.0834,27.1005,27.0749,27.092,101600.0
2013-12-27 15:40:00,31.71,31.71,31.68,31.68,129400.0,27.1005,27.1005,27.0749,27.0749,129400.0
2013-12-27 15:50:00,31.68,31.71,31.68,31.7,278600.0,27.0749,27.1005,27.0749,27.092,278600.0
2013-12-30 09:30:00,31.72,31.86,31.64,31.71,166400.0,27.1091,27.2287,27.0407,27.1005,166400.0
2013-12-30 09:40:00,31.69,31.74,31.63,31.67,110800.0,27.0834,27.1262,27.0322,27.0663,110800.0
2013-12-30 09:50:00,31.67,31.68,31.6,31.61,99200.0,27.0663,27.0749,27.0065,27.0151,99200.0
2013-12-30 10:00:00,31.61,31.63,31.56,31.62,122200.0,27.0151,27.0322,26.9723,27.0236,122200.0
2013-12-30 10:10:00,31.62,31.64,31.56,31.59,300000.0,27.0236,27.0407,26.9723,26.998,300000.0
2013-12-30 10:20:00,31.59,31.6,31.5,31.6,264400.0,26.998,27.0065,26.9211,27.0065,264400.0
2013-12-30 10:30:00,31.6,31.62,31.58,31.61,80200.0,27.0065,27.0236,26.9894,27.0151,80200.0
2013-12-30 10:40:00,31.61,31.63,31.56,31.59,101000.0,27.0151,27.0322,26.9723,26.998,101000.0
2013-12-30 10:50:00,31.58,31.64,31.58,31.64,115400.0,26.9894,27.0407,26.9894,27.0407,115400.0
2013-12-30 11:00:00,31.63,31.72,31.63,31.72,49400.0,27.0322,27.1091,27.0322,27.1091,49400.0
2013-12-30 11:10:00,31.73,31.74,31.7,31.74,63400.0,27.1176,27.1262,27.092,27.1262,63400.0
2013-12-30 11:20:00,31.73,31.75,31.72,31.74,43800.0,27.1176,27.1347,27.1091,27.1262,43800.0
2013-12-30 11:30:00,31.74,31.77,31.71,31.71,101200.0,27.1262,27.1518,27.1005,27.1005,101200.0
2013-12-30 11:40:00,31.71,31.74,31.7,31.72,72200.0,27.1005,27.1262,27.092,27.1091,72200.0
2013-12-30 11:50:00,31.72,31.73,31.68,31.7,50800.0,27.1091,27.1176,27.0749,27.092,50800.0
2013-12-30 12:00:00,31.69,31.73,31.69,31.72,71800.0,27.0834,27.1176,27.0834,27.1091,71800.0
2013-12-30 12:10:00,31.72,31.74,31.72,31.73,58000.0,27.1091,27.1262,27.1091,27.1176,58000.0
2013-12-30 12:20:00,31.73,31.73,31.68,31.7,60200.0,27.1176,27.1176,27.0749,27.092,60200.0
2013-12-30 12:30:00,31.71,31.71,31.66,31.68,35400.0,27.1005,27.1005,27.0578,27.0749,35400.0
2013-12-30 12:40:00,31.67,31.68,31.64,31.64,40000.0,27.0663,27.0749,27.0407,27.0407,40000.0
2013-12-30 12:50:00,31.64,31.65,31.63,31.65,37000.0,27.0407,27.0493,27.0322,27.0493,37000.0
2013-12-30 13:00:00,31.65,31.67,31.64,31.67,47600.0,27.0493,27.0663,27.0407,27.0663,47600.0
2013-12-30 13:10:00,31.67,31.68,31.64,31.64,76600.0,27.0663,27.0749,27.0407,27.0407,76600.0
2013-12-30 13:20:00,31.64,31.66,31.63,31.65,39800.0,27.0407,27.0578,27.0322,27.0493,39800.0
2013-12-30 13:30:00,31.65,31.68,31.65,31.65,46600.0,27.0493,27.0749,27.0493,27.0493,46600.0
2013-12-30 13:40:00,31.65,31.67,31.65,31.67,113600.0,27.0493,27.0663,27.0493,27.0663,113600.0
2013-12-30 13:50:00,31.67,31.68,31.67,31.68,41400.0,27.0663,27.0749,27.0663,27.0749,41400.0
2013-12-30 14:00:00,31.67,31.68,31.66,31.67,63200.0,27.0663,27.0749,27.0578,27.0663,63200.0
2013-12-30 14:10:00,31.67,31.68,31.65,31.66,47400.0,27.0663,27.0749,27.0493,27.0578,47400.0
2013-12-30 14:20:00,31.66,31.68,31.66,31.67,67400.0,27.0578,27.0749,27.0578,27.0663,67400.0
2013-12-30 14:30:00,31.67,31.68,31.67,31.68,75200.0,27.0663,27.0749,27.0663,27.0749,75200.0
2013-12-30 14:40:00,31.68,31.69,31.66,31.67,73800.0,27.0749,27.0834,27.0578,27.0663,73800.0
2013-12-30 14:50:00,31.67,31.68,31.66,31.66,53000.0,27.0663,27.0749,27.0578,27.0578,53000.0
2013-12-30 15:00:00,31.66,31.67,31.64,31.65,78600.0,27.0578,27.0663,27.0407,27.0493,78600.0
2013-12-30 15:10:00,31.65,31.66,31.64,31.64,54800.0,27.0493,27.0578,27.0407,27.0407,54800.0
2013-12-30 15:20:00,31.65,31.67,31.63,31.67,91000.0,27.0493,27.0663,27.0322,27.0663,91000.0
2013-12-30 15:30:00,31.67,31.68,31.64,31.64,86800.0,27.0663,27.0749,27.0407,27.0407,86800.0
2013-12-30 15:40:00,31.64,31.65,31.63,31.63,122600.0,27.0407,27.0493,27.0322,27.0322,122600.0
2013-12-30 15:50:00,31.64,31.66,31.63,31.66,241400.0,27.0407,27.0578,27.0322,27.0578,241400.0
2013-12-31 09:30:00,31.66,31.81,31.63,31.71,140800.0,27.0578,27.186,27.0322,27.1005,140800.0
2013-12-31 09:40:00,31.74,31.84,31.72,31.72,68000.0,27.1262,27.2116,27.1091,27.1091,68000.0
2013-12-31 09:50:00,31.73,31.77,31.71,31.75,52800.0,27.1176,27.1518,27.1005,27.1347,52800.0
2013-12-31 10:00:00,31.75,31.78,31.72,31.74,79200.0,27.1347,27.1604,27.1091,27.1262,79200.0
2013-12-31 10:10:00,31.74,31.74,31.69,31.72,39200.0,27.1262,27.1262,27.0834,27.1091,39200.0
2013-12-31 10:20:00,31.72,31.78,31.72,31.75,60400.0,27.1091,27.1604,27.1091,27.1347,60400.0
2013-12-31 10:30:00,31.75,31.76,31.74,31.74,102400.0,27.1347,27.1433,27.1262,27.1262,102400.0
2013-12-31 10:40:00,31.74,31.75,31.73,31.74,61200.0,27.1262,27.1347,27.1176,27.1262,61200.0
2013-12-31 10:50:00,31.74,31.81,31.74,31.81,38600.0,27.1262,27.186,27.1262,27.186,38600.0
2013-12-31 11:00:00,31.81,31.84,31.81,31.83,45600.0,27.186,27.2116,27.186,27.2031,45600.0
2013-12-31 11:10:00,31.84,31.86,31.83,31.86,52600.0,27.2116,27.2287,27.2031,27.2287,52600.0
2013-12-31 11:20:00,31.86,31.88,31.84,31.85,49600.0,27.2287,27.2458,27.2116,27.2202,49600.0
2013-12-31 11:30:00,31.86,31.9,31.86,31.89,49800.0,27.2287,27.2629,27.2287,27.2544,49800.0
2013-12-31 11:40:00,31.89,31.9,31.86,31.86,74800.0,27.2544,27.2629,27.2287,27.2287,74800.0
2013-12-31 11:50:00,31.86,31.87,31.85,31.86,58000.0,27.2287,27.2373,27.2202,27.2287,58000.0
2013-12-31 12:00:00,31.86,31.88,31.86,31.87,86000.0,27.2287,27.2458,27.2287,27.2373,86000.0
2013-12-31 12:10:00,31.86,31.87,31.8,31.8,38200.0,27.2287,27.2373,27.1774,27.1774,38200.0
2013-12-31 12:20:00,31.81,31.82,31.8,31.82,31000.0,27.186,27.1945,27.1774,27.1945,31000.0
2013-12-31 12:30:00,31.82,31.86,31.82,31.85,45200.0,27.1945,27.2287,27.1945,27.2202,45200.0
2013-12-31 12:40:00,31.85,31.86,31.83,31.86,43400.0,27.2202,27.2287,27.2031,27.2287,43400.0
2013-12-31 12:50:00,31.86,31.88,31.84,31.88,55800.0,27.2287,27.2458,27.2116,27.2458,55800.0
2013-12-31 13:00:00,31.88,31.9,31.88,31.9,118400.0,27.2458,27.2629,27.2458,27.2629,118400.0
2013-12-31 13:10:00,31.9,31.9,31.86,31.88,31800.0,27.2629,27.2629,27.2287,27.2458,31800.0
2013-12-31 13:20:00,31.88,31.89,31.86,31.89,27400.0,27.2458,27.2544,27.2287,27.2544,27400.0
2013-12-31 13:30:00,31.89,31.9,31.88,31.89,38200.0,27.2544,27.2629,27.2458,27.2544,38200.0
2013-12-31 13:40:00,31.89,31.9,31.88,31.9,36200.0,27.2544,27.2629,27.2458,27.2629,36200.0
2013-12-31 13:50:00,31.9,31.91,31.88,31.89,40200.0,27.2629,27.2715,27.2458,27.2544,40200.0
2013-12-31 14:00:00,31.89,31.9,31.86,31.86,37800.0,27.2544,27.2629,27.2287,27.2287,37800.0
2013-12-31 14:10:00,31.86,31.89,31.84,31.88,53400.0,27.2287,27.2544,27.2116,27.2458,53400.0
2013-12-31 14:20:00,31.88,31.88,31.84,31.85,66400.0,27.2458,27.2458,27.2116,27.2202,66400.0
2013-12-31 14:30:00,31.86,31.86,31.78,31.79,39600.0,27.2287,27.2287,27.1604,27.1689,39600.0
2013-12-31 14:40:00,31.79,31.8,31.77,31.79,61000.0,27.1689,27.1774,27.1518,27.1689,61000.0
2013-12-31 14:50:00,31.79,31.81,31.79,31.81,42400.0,27.1689,27.186,27.1689,27.186,42400.0
2013-12-31 15:00:00,31.8,31.81,31.77,31.78,57800.0,27.1774,27.186,27.1518,27.1604,57800.0
2013-12-31 15:10:00,31.78,31.81,31.78,31.81,58200.0,27.1604,27.186,27.1604,27.186,58200.0
2013-12-31 15:20:00,31.81,31.85,31.81,31.83,107400.0,27.186,27.2202,27.186,27.2031,107400.0
2013-12-31 15:30:00,31.84,31.85,31.83,31.83,94600.0,27.2116,27.2202,27.2031,27.2031,94600.0
2013-12-31 15:40:00,31.83,31.9,31.81,31.86,257800.0,27.2031,27.2629,27.186,27.2287,257800.0
2013-12-31 15:50:00,31.86,31.89,31.82,31.87,337800.0,27.2287,27.2544,27.1945,27.2373,337800.0
2014-01-02 09:30:00,31.68,32.05,31.68,32.01,407000.0,27.0749,27.3911,27.0749,27.3569,407000.0
2014-01-02 09:40:00,32.0,32.01,31.93,31.99,92800.0,27.3484,27.3569,27.2886,27.3398,92800.0
2014-01-02 09:50:00,32.0,32.09,31.98,32.02,161800.0,27.3484,27.4253,27.3313,27.3655,161800.0
2014-01-02 10:00:00,32.01,32.09,32.01,32.07,231400.0,27.3569,27.4253,27.3569,27.4082,231400.0
2014-01-02 10:10:00,32.07,32.17,32.07,32.12,194200.0,27.4082,27.4937,27.4082,27.4509,194200.0
2014-01-02 10:20:00,32.12,32.12,31.97,32.03,131800.0,27.4509,27.4509,27.3227,27.374,131800.0
2014-01-02 10:30:00,32.02,32.05,31.97,32.03,93800.0,27.3655,27.3911,27.3227,27.374,93800.0
2014-01-02 10:40:00,32.02,32.09,32.02,32.02,76200.0,27.3655,27.4253,27.3655,27.3655,76200.0
2014-01-02 10:50:00,32.02,32.05,32.0,32.04,74800.0,27.3655,27.3911,27.3484,27.3826,74800.0
2014-01-02 11:00:00,32.05,32.05,32.0,32.04,69800.0,27.3911,27.3911,27.3484,27.3826,69800.0
2014-01-02 11:10:00,32.03,32.03,31.95,31.96,73400.0,27.374,27.374,27.3056,27.3142,73400.0
2014-01-02 11:20:00,31.97,31.97,31.91,31.97,80800.0,27.3227,27.3227,27.2715,27.3227,80800.0
2014-01-02 11:30:00,31.97,31.97,31.84,31.84,74200.0,27.3227,27.3227,27.2116,27.2116,74200.0
2014-01-02 11:40:00,31.84,31.84,31.76,31.76,112400.0,27.2116,27.2116,27.1433,27.1433,112400.0
2014-01-02 11:50:00,31.77,31.77,31.7,31.75,120800.0,27.1518,27.1518,27.092,27.1347,120800.0
2014-01-02 12:00:00,31.75,31.82,31.75,31.8,78200.0,27.1347,27.1945,27.1347,27.1774,78200.0
2014-01-02 12:10:00,31.8,31.81,31.78,31.78,72000.0,27.1774,27.186,27.1604,27.1604,72000.0
2014-01-02 12:20:00,31.78,31.79,31.75,31.77,53400.0,27.1604,27.1689,27.1347,27.1518,53400.0
2014-01-02 12:30:00,31.77,31.79,31.74,31.77,63400.0,27.1518,27.1689,27.1262,27.1518,63400.0
2014-01-02 12:40:00,31.77,31.78,31.72,31.76,72800.0,27.1518,27.1604,27.1091,27.1433,72800.0
2014-01-02 12:50:00,31.76,31.77,31.72,31.76,71800.0,27.1433,27.1518,27.1091,27.1433,71800.0
2014-01-02 13:00:00,31.77,31.77,31.71,31.71,50800.0,27.1518,27.1518,27.1005,27.1005,50800.0
2014-01-02 13:10:00,31.71,31.74,31.7,31.74,57200.0,27.1005,27.1262,27.092,27.1262,57200.0
2014-01-02 13:20:00,31.73,31.74,31.67,31.69,102000.0,27.1176,27.1262,27.0663,27.0834,102000.0
2014-01-02 13:30:00,31.69,31.75,31.66,31.72,99200.0,27.0834,27.1347,27.0578,27.1091,99200.0
2014-01-02 13:40:00,31.72,31.73,31.68,31.72,61400.0,27.1091,27.1176,27.0749,27.1091,61400.0
2014-01-02 13:50:00,31.73,31.76,31.72,31.74,58600.0,27.1176,27.1433,27.1091,27.1262,58600.0
2014-01-02 14:00:00,31.74,31.76,31.73,31.75,67400.0,27.1262,27.1433,27.1176,27.1347,67400.0
2014-01-02 14:10:00,31.75,31.77,31.67,31.67,81600.0,27.1347,27.1518,27.0663,27.0663,81600.0
2014-01-02 14:20:00,31.67,31.7,31.64,31.68,80400.0,27.0663,27.092,27.0407,27.0749,80400.0
2014-01-02 14:30:00,31.68,31.71,31.68,31.7,65200.0,27.0749,27.1005,27.0749,27.092,65200.0
2014-01-02 14:40:00,31.7,31.72,31.67,31.72,70000.0,27.092,27.1091,27.0663,27.1091,70000.0
2014-01-02 14:50:00,31.72,31.72,31.64,31.65,143800.0,27.1091,27.1091,27.0407,27.0493,143800.0
2014-01-02 15:00:00,31.65,31.65,31.6,31.64,153600.0,27.0493,27.0493,27.0065,27.0407,153600.0
2014-01-02 15:10:00,31.65,31.73,31.65,31.73,100200.0,27.0493,27.1176,27.0493,27.1176,100200.0
2014-01-02 15:20:00,31.73,31.74,31.68,31.68,129200.0,27.1176,27.1262,27.0749,27.0749,129200.0
2014-01-02 15:30:00,31.68,31.7,31.66,31.67,130000.0,27.0749,27.092,27.0578,27.0663,130000.0
2014-01-02 15:40:00,31.67,31.77,31.67,31.74,173800.0,27.0663,27.1518,27.0663,27.1262,173800.0
2014-01-02 15:50:00,31.74,31.76,31.73,31.74,224200.0,27.1262,27.1433,27.1176,27.1262,224200.0
2014-01-03 09:30:00,31.63,31.95,31.61,31.92,218600.0,27.0322,27.3056,27.0151,27.28,218600.0
2014-01-03 09:40:00,31.93,32.03,31.92,32.02,132400.0,27.2886,27.374,27.28,27.3655,132400.0
2014-01-03 09:50:00,32.02,32.07,31.97,32.02,99000.0,27.3655,27.4082,27.3227,27.3655,99000.0
2014-01-03 10:00:00,32.04,32.08,32.01,32.01,113000.0,27.3826,27.4167,27.3569,27.3569,113000.0
2014-01-03 10:10:00,32.01,32.04,31.97,32.01,102600.0,27.3569,27.3826,27.3227,27.3569,102600.0
2014-01-03 10:20:00,32.01,32.02,32.0,32.0,72200.0,27.3569,27.3655,27.3484,27.3484,72200.0
2014-01-03 10:30:00,32.0,32.01,31.97,31.99,88000.0,27.3484,27.3569,27.3227,27.3398,88000.0
2014-01-03 10:40:00,31.99,31.99,31.93,31.94,51000.0,27.3398,27.3398,27.2886,27.2971,51000.0
2014-01-03 10:50:00,31.94,31.96,31.92,31.95,50400.0,27.2971,27.3142,27.28,27.3056,50400.0
2014-01-03 11:00:00,31.96,32.0,31.96,32.0,54600.0,27.3142,27.3484,27.3142,27.3484,54600.0
2014-01-03 11:10:00,32.0,32.01,31.89,31.91,63800.0,27.3484,27.3569,27.2544,27.2715,63800.0
2014-01-03 11:20:00,31.91,31.92,31.88,31.88,52200.0,27.2715,27.28,27.2458,27.2458,52200.0
2014-01-03 11:30:00,31.88,31.92,31.88,31.92,100800.0,27.2458,27.28,27.2458,27.28,100800.0
2014-01-03 11:40:00,31.92,31.94,31.91,31.93,72800.0,27.28,27.2971,27.2715,27.2886,72800.0
2014-01-03 11:50:00,31.93,31.94,31.81,31.82,115200.0,27.2886,27.2971,27.186,27.1945,115200.0
2014-01-03 12:00:00,31.82,31.82,31.79,31.79,90400.0,27.1945,27.1945,27.1689,27.1689,90400.0
2014-01-03 12:10:00,31.79,31.85,31.79,31.85,39000.0,27.1689,27.2202,27.1689,27.2202,39000.0
2014-01-03 12:20:00,31.85,31.89,31.85,31.88,44600.0,27.2202,27.2544,27.2202,27.2458,44600.0
2014-01-03 12:30:00,31.87,31.88,31.85,31.86,40800.0,27.2373,27.2458,27.2202,27.2287,40800.0
2014-01-03 12:40:00,31.86,31.86,31.84,31.86,36200.0,27.2287,27.2287,27.2116,27.2287,36200.0
2014-01-03 12:50:00,31.86,31.86,31.82,31.82,57600.0,27.2287,27.2287,27.1945,27.1945,57600.0
2014-01-03 13:00:00,31.83,31.88,31.83,31.88,42800.0,27.2031,27.2458,27.2031,27.2458,42800.0
2014-01-03 13:10:00,31.88,31.88,31.83,31.86,56600.0,27.2458,27.2458,27.2031,27.2287,56600.0
2014-01-03 13:20:00,31.86,31.88,31.85,31.87,70400.0,27.2287,27.2458,27.2202,27.2373,70400.0
2014-01-03 13:30:00,31.86,31.86,31.82,31.84,58600.0,27.2287,27.2287,27.1945,27.2116,58600.0
2014-01-03 13:40:00,31.84,31.84,31.8,31.82,43400.0,27.2116,27.2116,27.1774,27.1945,43400.0
2014-01-03 13:50:00,31.82,31.83,31.81,31.82,48800.0,27.1945,27.2031,27.186,27.1945,48800.0
2014-01-03 14:00:00,31.82,31.85,31.81,31.82,76400.0,27.1945,27.2202,27.186,27.1945,76400.0
2014-01-03 14:10:00,31.83,31.85,31.81,31.81,53000.0,27.2031,27.2202,27.186,27.186,53000.0
2014-01-03 14:20:00,31.81,31.83,31.8,31.8,63800.0,27.186,27.2031,27.1774,27.1774,63800.0
2014-01-03 14:30:00,31.81,31.86,31.81,31.86,73200.0,27.186,27.2287,27.186,27.2287,73200.0
2014-01-03 14:40:00,31.86,31.9,31.85,31.9,131200.0,27.2287,27.2629,27.2202,27.2629,131200.0
2014-01-03 14:50:00,31.89,31.91,31.85,31.85,103400.0,27.2544,27.2715,27.2202,27.2202,103400.0
2014-01-03 15:00:00,31.86,31.89,31.85,31.88,80400.0,27.2287,27.2544,27.2202,27.2458,80400.0
2014-01-03 15:10:00,31.88,31.93,31.88,31.91,102600.0,27.2458,27.2886,27.2458,27.2715,102600.0
2014-01-03 15:20:00,31.9,31.91,31.88,31.89,80000.0,27.2629,27.2715,27.2458,27.2544,80000.0
2014-01-03 15:30:00,31.89,31.92,31.89,31.9,118200.0,27.2544,27.28,27.2544,27.2629,118200.0
2014-01-03 15:40:00,31.89,31.89,31.86,31.86,179000.0,27.2544,27.2544,27.2287,27.2287,179000.0
2014-01-03 15:50:00,31.86,31.86,31.8,31.81,336000.0,27.2287,27.2287,27.1774,27.186,336000.0
2014-01-06 09:30:00,31.91,32.0,31.84,31.99,162000.0,27.2715,27.3484,27.2116,27.3398,162000.0
2014-01-06 09:40:00,31.97,31.99,31.86,31.93,150600.0,27.3227,27.3398,27.2287,27.2886,150600.0
2014-01-06 09:50:00,31.93,31.99,31.92,31.96,72000.0,27.2886,27.3398,27.28,27.3142,72000.0
2014-01-06 10:00:00,31.96,31.96,31.89,31.92,83000.0,27.3142,27.3142,27.2544,27.28,83000.0
2014-01-06 10:10:00,31.92,32.0,31.9,31.97,95000.0,27.28,27.3484,27.2629,27.3227,95000.0
2014-01-06 10:20:00,31.96,32.01,31.96,31.98,154000.0,27.3142,27.3569,27.3142,27.3313,154000.0
2014-01-06 10:30:00,31.99,32.01,31.97,31.98,180600.0,27.3398,27.3569,27.3227,27.3313,180600.0
2014-01-06 10:40:00,31.97,31.99,31.92,31.92,135200.0,27.3227,27.3398,27.28,27.28,135200.0
2014-01-06 10:50:00,31.92,31.98,31.86,31.89,79000.0,27.28,27.3313,27.2287,27.2544,79000.0
2014-01-06 11:00:00,31.88,31.91,31.83,31.83,92400.0,27.2458,27.2715,27.2031,27.2031,92400.0
2014-01-06 11:10:00,31.83,31.84,31.75,31.76,95000.0,27.2031,27.2116,27.1347,27.1433,95000.0
2014-01-06 11:20:00,31.76,31.77,31.68,31.75,182000.0,27.1433,27.1518,27.0749,27.1347,182000.0
2014-01-06 11:30:00,31.75,31.77,31.68,31.7,70200.0,27.1347,27.1518,27.0749,27.092,70200.0
2014-01-06 11:40:00,31.7,31.72,31.65,31.65,91000.0,27.092,27.1091,27.0493,27.0493,91000.0
2014-01-06 11:50:00,31.65,31.71,31.65,31.7,68400.0,27.0493,27.1005,27.0493,27.092,68400.0
2014-01-06 12:00:00,31.7,31.71,31.67,31.69,41400.0,27.092,27.1005,27.0663,27.0834,41400.0
2014-01-06 12:10:00,31.68,31.7,31.67,31.68,47000.0,27.0749,27.092,27.0663,27.0749,47000.0
2014-01-06 12:20:00,31.69,31.7,31.65,31.65,46400.0,27.0834,27.092,27.0493,27.0493,46400.0
2014-01-06 12:30:00,31.65,31.67,31.6,31.61,90400.0,27.0493,27.0663,27.0065,27.0151,90400.0
2014-01-06 12:40:00,31.61,31.63,31.6,31.62,54400.0,27.0151,27.0322,27.0065,27.0236,54400.0
2014-01-06 12:50:00,31.62,31.65,31.62,31.64,73600.0,27.0236,27.0493,27.0236,27.0407,73600.0
2014-01-06 13:00:00,31.64,31.64,31.61,31.61,76400.0,27.0407,27.0407,27.0151,27.0151,76400.0
2014-01-06 13:10:00,31.61,31.67,31.6,31.66,76400.0,27.0151,27.0663,27.0065,27.0578,76400.0
2014-01-06 13:20:00,31.66,31.68,31.63,31.63,38600.0,27.0578,27.0749,27.0322,27.0322,38600.0
2014-01-06 13:30:00,31.63,31.64,31.6,31.63,71600.0,27.0322,27.0407,27.0065,27.0322,71600.0
2014-01-06 13:40:00,31.63,31.65,31.62,31.63,50000.0,27.0322,27.0493,27.0236,27.0322,50000.0
2014-01-06 13:50:00,31.63,31.68,31.63,31.66,178600.0,27.0322,27.0749,27.0322,27.0578,178600.0
2014-01-06 14:00:00,31.66,31.66,31.61,31.61,99200.0,27.0578,27.0578,27.0151,27.0151,99200.0
2014-01-06 14:10:00,31.61,31.61,31.59,31.6,114200.0,27.0151,27.0151,26.998,27.0065,114200.0
2014-01-06 14:20:00,31.6,31.61,31.59,31.61,83800.0,27.0065,27.0151,26.998,27.0151,83800.0
2014-01-06 14:30:00,31.61,31.66,31.61,31.65,79600.0,27.0151,27.0578,27.0151,27.0493,79600.0
2014-01-06 14:40:00,31.65,31.67,31.63,31.64,81200.0,27.0493,27.0663,27.0322,27.0407,81200.0
2014-01-06 14:50:00,31.64,31.65,31.58,31.58,180800.0,27.0407,27.0493,26.9894,26.9894,180800.0
2014-01-06 15:00:00,31.58,31.59,31.54,31.54,175400.0,26.9894,26.998,26.9552,26.9552,175400.0
2014-01-06 15:10:00,31.54,31.59,31.54,31.58,176000.0,26.9552,26.998,26.9552,26.9894,176000.0
2014-01-06 15:20:00,31.58,31.6,31.56,31.59,153600.0,26.9894,27.0065,26.9723,26.998,153600.0
2014-01-06 15:30:00,31.58,31.59,31.51,31.51,199200.0,26.9894,26.998,26.9296,26.9296,199200.0
2014-01-06 15:40:00,31.52,31.53,31.49,31.49,392200.0,26.9382,26.9467,26.9125,26.9125,392200.0
2014-01-06 15:50:00,31.5,31.5,31.43,31.46,1000600.0,26.9211,26.9211,26.8612,26.8869,1000600.0
2014-01-07 09:30:00,31.5,31.7,31.48,31.7,290800.0,26.9211,27.092,26.904,27.092,290800.0
2014-01-07 09:40:00,31.7,31.75,31.63,31.64,152200.0,27.092,27.1347,27.0322,27.0407,152200.0
2014-01-07 09:50:00,31.64,31.78,31.61,31.78,120800.0,27.0407,27.1604,27.0151,27.1604,120800.0
2014-01-07 10:00:00,31.78,31.86,31.72,31.86,150200.0,27.1604,27.2287,27.1091,27.2287,150200.0
2014-01-07 10:10:00,31.86,31.86,31.75,31.81,273000.0,27.2287,27.2287,27.1347,27.186,273000.0
2014-01-07 10:20:00,31.81,31.82,31.76,31.82,174400.0,27.186,27.1945,27.1433,27.1945,174400.0
2014-01-07 10:30:00,31.83,31.87,31.8,31.85,113200.0,27.2031,27.2373,27.1774,27.2202,113200.0
2014-01-07 10:40:00,31.85,31.9,31.85,31.9,74400.0,27.2202,27.2629,27.2202,27.2629,74400.0
2014-01-07 10:50:00,31.9,31.97,31.89,31.97,116200.0,27.2629,27.3227,27.2544,27.3227,116200.0
2014-01-07 11:00:00,31.97,31.97,31.89,31.91,133200.0,27.3227,27.3227,27.2544,27.2715,133200.0
2014-01-07 11:10:00,31.91,31.99,31.91,31.99,60600.0,27.2715,27.3398,27.2715,27.3398,60600.0
2014-01-07 11:20:00,31.99,32.0,31.97,31.98,97000.0,27.3398,27.3484,27.3227,27.3313,97000.0
2014-01-07 11:30:00,31.99,32.0,31.95,31.97,87000.0,27.3398,27.3484,27.3056,27.3227,87000.0
2014-01-07 11:40:00,31.96,31.97,31.93,31.95,72800.0,27.3142,27.3227,27.2886,27.3056,72800.0
2014-01-07 11:50:00,31.95,31.95,31.89,31.91,74600.0,27.3056,27.3056,27.2544,27.2715,74600.0
2014-01-07 12:00:00,31.91,31.95,31.9,31.91,83400.0,27.2715,27.3056,27.2629,27.2715,83400.0
2014-01-07 12:10:00,31.91,31.91,31.89,31.9,69200.0,27.2715,27.2715,27.2544,27.2629,69200.0
2014-01-07 12:20:00,31.9,31.91,31.84,31.88,81800.0,27.2629,27.2715,27.2116,27.2458,81800.0
2014-01-07 12:30:00,31.88,31.91,31.85,31.86,109000.0,27.2458,27.2715,27.2202,27.2287,109000.0
2014-01-07 12:40:00,31.86,31.86,31.81,31.81,45800.0,27.2287,27.2287,27.186,27.186,45800.0
2014-01-07 12:50:00,31.82,31.87,31.82,31.86,55400.0,27.1945,27.2373,27.1945,27.2287,55400.0
2014-01-07 13:00:00,31.86,31.88,31.83,31.84,95000.0,27.2287,27.2458,27.2031,27.2116,95000.0
2014-01-07 13:10:00,31.84,31.84,31.8,31.81,73800.0,27.2116,27.2116,27.1774,27.186,73800.0
2014-01-07 13:20:00,31.81,31.82,31.78,31.8,42000.0,27.186,27.1945,27.1604,27.1774,42000.0
2014-01-07 13:30:00,31.8,31.81,31.78,31.8,83400.0,27.1774,27.186,27.1604,27.1774,83400.0
2014-01-07 13:40:00,31.8,31.81,31.79,31.81,37400.0,27.1774,27.186,27.1689,27.186,37400.0
2014-01-07 13:50:00,31.81,31.81,31.72,31.72,94000.0,27.186,27.186,27.1091,27.1091,94000.0
2014-01-07 14:00:00,31.72,31.72,31.65,31.66,100200.0,27.1091,27.1091,27.0493,27.0578,100200.0
2014-01-07 14:10:00,31.65,31.72,31.65,31.72,90400.0,27.0493,27.1091,27.0493,27.1091,90400.0
2014-01-07 14:20:00,31.72,31.72,31.68,31.68,141800.0,27.1091,27.1091,27.0749,27.0749,141800.0
2014-01-07 14:30:00,31.68,31.71,31.64,31.67,174800.0,27.0749,27.1005,27.0407,27.0663,174800.0
2014-01-07 14:40:00,31.67,31.67,31.64,31.65,126800.0,27.0663,27.0663,27.0407,27.0493,126800.0
2014-01-07 14:50:00,31.65,31.67,31.64,31.65,104000.0,27.0493,27.0663,27.0407,27.0493,104000.0
2014-01-07 15:00:00,31.65,31.68,31.64,31.65,163600.0,27.0493,27.0749,27.0407,27.0493,163600.0
2014-01-07 15:10:00,31.65,31.66,31.64,31.66,117200.0,27.0493,27.0578,27.0407,27.0578,117200.0
2014-01-07 15:20:00,31.65,31.66,31.61,31.64,144800.0,27.0493,27.0578,27.0151,27.0407,144800.0
2014-01-07 15:30:00,31.64,31.66,31.6,31.62,258800.0,27.0407,27.0578,27.0065,27.0236,258800.0
2014-01-07 15:40:00,31.62,31.66,31.62,31.64,219800.0,27.0236,27.0578,27.0236,27.0407,219800.0
2014-01-07 15:50:00,31.64,31.66,31.57,31.6,676200.0,27.0407,27.0578,26.9809,27.0065,676200.0
2014-01-08 09:30:00,31.64,31.68,31.46,31.67,161600.0,27.0407,27.0749,26.8869,27.0663,161600.0
2014-01-08 09:40:00,31.68,31.71,31.57,31.58,117200.0,27.0749,27.1005,26.9809,26.9894,117200.0
2014-01-08 09:50:00,31.58,31.61,31.52,31.6,311200.0,26.9894,27.0151,26.9382,27.0065,311200.0
2014-01-08 10:00:00,31.62,31.63,31.55,31.58,156600.0,27.0236,27.0322,26.9638,26.9894,156600.0
2014-01-08 10:10:00,31.58,31.64,31.57,31.64,66400.0,26.9894,27.0407,26.9809,27.0407,66400.0
2014-01-08 10:20:00,31.64,31.71,31.61,31.63,87000.0,27.0407,27.1005,27.0151,27.0322,87000.0
2014-01-08 10:30:00,31.63,31.68,31.61,31.61,45200.0,27.0322,27.0749,27.0151,27.0151,45200.0
2014-01-08 10:40:00,31.61,31.63,31.56,31.57,47000.0,27.0151,27.0322,26.9723,26.9809,47000.0
2014-01-08 10:50:00,31.57,31.6,31.54,31.57,139000.0,26.9809,27.0065,26.9552,26.9809,139000.0
2014-01-08 11:00:00,31.56,31.59,31.53,31.53,155000.0,26.9723,26.998,26.9467,26.9467,155000.0
2014-01-08 11:10:00,31.53,31.54,31.47,31.47,73000.0,26.9467,26.9552,26.8954,26.8954,73000.0
2014-01-08 11:20:00,31.48,31.53,31.48,31.5,67200.0,26.904,26.9467,26.904,26.9211,67200.0
2014-01-08 11:30:00,31.5,31.6,31.5,31.59,157200.0,26.9211,27.0065,26.9211,26.998,157200.0
2014-01-08 11:40:00,31.6,31.61,31.54,31.55,85400.0,27.0065,27.0151,26.9552,26.9638,85400.0
2014-01-08 11:50:00,31.55,31.61,31.55,31.57,86800.0,26.9638,27.0151,26.9638,26.9809,86800.0
2014-01-08 12:00:00,31.57,31.58,31.53,31.53,62400.0,26.9809,26.9894,26.9467,26.9467,62400.0
2014-01-08 12:10:00,31.54,31.55,31.5,31.5,45600.0,26.9552,26.9638,26.9211,26.9211,45600.0
2014-01-08 12:20:00,31.5,31.52,31.5,31.51,84400.0,26.9211,26.9382,26.9211,26.9296,84400.0
2014-01-08 12:30:00,31.5,31.54,31.5,31.53,81200.0,26.9211,26.9552,26.9211,26.9467,81200.0
2014-01-08 12:40:00,31.53,31.55,31.52,31.54,41400.0,26.9467,26.9638,26.9382,26.9552,41400.0
2014-01-08 12:50:00,31.54,31.55,31.5,31.55,35200.0,26.9552,26.9638,26.9211,26.9638,35200.0
2014-01-08 13:00:00,31.55,31.59,31.53,31.58,50800.0,26.9638,26.998,26.9467,26.9894,50800.0
2014-01-08 13:10:00,31.59,31.62,31.55,31.56,74600.0,26.998,27.0236,26.9638,26.9723,74600.0
2014-01-08 13:20:00,31.55,31.58,31.5,31.58,151200.0,26.9638,26.9894,26.9211,26.9894,151200.0
2014-01-08 13:30:00,31.58,31.63,31.58,31.63,80600.0,26.9894,27.0322,26.9894,27.0322,80600.0
2014-01-08 13:40:00,31.63,31.72,31.63,31.71,149800.0,27.0322,27.1091,27.0322,27.1005,149800.0
2014-01-08 13:50:00,31.7,31.74,31.68,31.7,74800.0,27.092,27.1262,27.0749,27.092,74800.0
2014-01-08 14:00:00,31.7,31.71,31.6,31.61,137600.0,27.092,27.1005,27.0065,27.0151,137600.0
2014-01-08 14:10:00,31.61,31.65,31.57,31.65,110200.0,27.0151,27.0493,26.9809,27.0493,110200.0
2014-01-08 14:20:00,31.66,31.68,31.64,31.64,75800.0,27.0578,27.0749,27.0407,27.0407,75800.0
2014-01-08 14:30:00,31.64,31.71,31.62,31.67,88200.0,27.0407,27.1005,27.0236,27.0663,88200.0
2014-01-08 14:40:00,31.67,31.68,31.64,31.68,101800.0,27.0663,27.0749,27.0407,27.0749,101800.0
2014-01-08 14:50:00,31.68,31.71,31.66,31.7,80200.0,27.0749,27.1005,27.0578,27.092,80200.0
2014-01-08 15:00:00,31.7,31.7,31.65,31.68,102200.0,27.092,27.092,27.0493,27.0749,102200.0
2014-01-08 15:10:00,31.68,31.7,31.62,31.62,165800.0,27.0749,27.092,27.0236,27.0236,165800.0
2014-01-08 15:20:00,31.63,31.65,31.59,31.59,141000.0,27.0322,27.0493,26.998,26.998,141000.0
2014-01-08 15:30:00,31.59,31.65,31.58,31.65,162800.0,26.998,27.0493,26.9894,27.0493,162800.0
2014-01-08 15:40:00,31.65,31.75,31.63,31.75,268000.0,27.0493,27.1347,27.0322,27.1347,268000.0
2014-01-08 15:50:00,31.75,31.78,31.73,31.75,929800.0,27.1347,27.1604,27.1176,27.1347,929800.0
2014-01-09 09:30:00,31.8,31.9,31.78,31.78,182600.0,27.1774,27.2629,27.1604,27.1604,182600.0
2014-01-09 09:40:00,31.78,31.8,31.71,31.77,162000.0,27.1604,27.1774,27.1005,27.1518,162000.0
2014-01-09 09:50:00,31.77,31.77,31.72,31.73,139000.0,27.1518,27.1518,27.1091,27.1176,139000.0
2014-01-09 10:00:00,31.73,31.75,31.73,31.75,223000.0,27.1176,27.1347,27.1176,27.1347,223000.0
2014-01-09 10:10:00,31.75,31.75,31.65,31.67,168400.0,27.1347,27.1347,27.0493,27.0663,168400.0
2014-01-09 10:20:00,31.67,31.75,31.64,31.74,132800.0,27.0663,27.1347,27.0407,27.1262,132800.0
2014-01-09 10:30:00,31.74,31.76,31.72,31.75,99400.0,27.1262,27.1433,27.1091,27.1347,99400.0
2014-01-09 10:40:00,31.76,31.78,31.69,31.71,168200.0,27.1433,27.1604,27.0834,27.1005,168200.0
2014-01-09 10:50:00,31.71,31.72,31.68,31.72,104400.0,27.1005,27.1091,27.0749,27.1091,104400.0
2014-01-09 11:00:00,31.72,31.75,31.69,31.69,129200.0,27.1091,27.1347,27.0834,27.0834,129200.0
2014-01-09 11:10:00,31.69,31.74,31.68,31.72,113000.0,27.0834,27.1262,27.0749,27.1091,113000.0
2014-01-09 11:20:00,31.72,31.81,31.72,31.79,123400.0,27.1091,27.186,27.1091,27.1689,123400.0
2014-01-09 11:30:00,31.79,31.79,31.73,31.78,75600.0,27.1689,27.1689,27.1176,27.1604,75600.0
2014-01-09 11:40:00,31.79,31.79,31.73,31.75,82400.0,27.1689,27.1689,27.1176,27.1347,82400.0
2014-01-09 11:50:00,31.76,31.78,31.73,31.78,71000.0,27.1433,27.1604,27.1176,27.1604,71000.0
2014-01-09 12:00:00,31.78,31.78,31.72,31.72,108200.0,27.1604,27.1604,27.1091,27.1091,108200.0
2014-01-09 12:10:00,31.72,31.75,31.71,31.71,53200.0,27.1091,27.1347,27.1005,27.1005,53200.0
2014-01-09 12:20:00,31.72,31.75,31.7,31.75,53400.0,27.1091,27.1347,27.092,27.1347,53400.0
2014-01-09 12:30:00,31.75,31.81,31.75,31.79,58200.0,27.1347,27.186,27.1347,27.1689,58200.0
2014-01-09 12:40:00,31.79,31.8,31.75,31.79,71800.0,27.1689,27.1774,27.1347,27.1689,71800.0
2014-01-09 12:50:00,31.78,31.81,31.77,31.81,44800.0,27.1604,27.186,27.1518,27.186,44800.0
2014-01-09 13:00:00,31.81,31.82,31.75,31.75,49800.0,27.186,27.1945,27.1347,27.1347,49800.0
2014-01-09 13:10:00,31.75,31.77,31.73,31.74,52400.0,27.1347,27.1518,27.1176,27.1262,52400.0
2014-01-09 13:20:00,31.75,31.76,31.71,31.75,46000.0,27.1347,27.1433,27.1005,27.1347,46000.0
2014-01-09 13:30:00,31.75,31.77,31.72,31.73,72200.0,27.1347,27.1518,27.1091,27.1176,72200.0
2014-01-09 13:40:00,31.74,31.74,31.68,31.68,62800.0,27.1262,27.1262,27.0749,27.0749,62800.0
2014-01-09 13:50:00,31.68,31.7,31.65,31.66,86400.0,27.0749,27.092,27.0493,27.0578,86400.0
2014-01-09 14:00:00,31.66,31.68,31.61,31.68,183200.0,27.0578,27.0749,27.0151,27.0749,183200.0
2014-01-09 14:10:00,31.68,31.72,31.68,31.7,80400.0,27.0749,27.1091,27.0749,27.092,80400.0
2014-01-09 14:20:00,31.7,31.73,31.68,31.72,82000.0,27.092,27.1176,27.0749,27.1091,82000.0
2014-01-09 14:30:00,31.72,31.72,31.66,31.66,73000.0,27.1091,27.1091,27.0578,27.0578,73000.0
2014-01-09 14:40:00,31.66,31.72,31.65,31.7,86000.0,27.0578,27.1091,27.0493,27.092,86000.0
2014-01-09 14:50:00,31.7,31.72,31.68,31.7,65400.0,27.092,27.1091,27.0749,27.092,65400.0
2014-01-09 15:00:00,31.7,31.72,31.68,31.68,75000.0,27.092,27.1091,27.0749,27.0749,75000.0
2014-01-09 15:10:00,31.68,31.73,31.67,31.71,103000.0,27.0749,27.1176,27.0663,27.1005,103000.0
2014-01-09 15:20:00,31.71,31.73,31.7,31.7,87800.0,27.1005,27.1176,27.092,27.092,87800.0
2014-01-09 15:30:00,31.7,31.72,31.68,31.69,97000.0,27.092,27.1091,27.0749,27.0834,97000.0
2014-01-09 15:40:00,31.7,31.71,31.67,31.69,207200.0,27.092,27.1005,27.0663,27.0834,207200.0
2014-01-09 15:50:00,31.69,31.71,31.66,31.67,418600.0,27.0834,27.1005,27.0578,27.0663,418600.0
2014-01-10 09:30:00,31.83,31.97,31.75,31.81,197000.0,27.2031,27.3227,27.1347,27.186,197000.0
2014-01-10 09:40:00,31.8,31.88,31.76,31.87,144000.0,27.1774,27.2458,27.1433,27.2373,144000.0
2014-01-10 09:50:00,31.88,31.9,31.82,31.86,90800.0,27.2458,27.2629,27.1945,27.2287,90800.0
2014-01-10 10:00:00,31.86,31.88,31.79,31.82,241800.0,27.2287,27.2458,27.1689,27.1945,241800.0
2014-01-10 10:10:00,31.82,31.84,31.78,31.83,71400.0,27.1945,27.2116,27.1604,27.2031,71400.0
2014-01-10 10:20:00,31.83,31.86,31.82,31.85,73400.0,27.2031,27.2287,27.1945,27.2202,73400.0
2014-01-10 10:30:00,31.85,31.88,31.82,31.82,193600.0,27.2202,27.2458,27.1945,27.1945,193600.0
2014-01-10 10:40:00,31.82,31.92,31.81,31.9,262200.0,27.1945,27.28,27.186,27.2629,262200.0
2014-01-10 10:50:00,31.9,31.93,31.85,31.88,104800.0,27.2629,27.2886,27.2202,27.2458,104800.0
2014-01-10 11:00:00,31.88,31.91,31.78,31.82,175200.0,27.2458,27.2715,27.1604,27.1945,175200.0
2014-01-10 11:10:00,31.82,31.85,31.82,31.84,104400.0,27.1945,27.2202,27.1945,27.2116,104400.0
2014-01-10 11:20:00,31.83,31.85,31.82,31.84,136600.0,27.2031,27.2202,27.1945,27.2116,136600.0
2014-01-10 11:30:00,31.83,31.85,31.8,31.84,124400.0,27.2031,27.2202,27.1774,27.2116,124400.0
2014-01-10 11:40:00,31.84,31.87,31.81,31.86,149600.0,27.2116,27.2373,27.186,27.2287,149600.0
2014-01-10 11:50:00,31.86,31.86,31.8,31.81,142200.0,27.2287,27.2287,27.1774,27.186,142200.0
2014-01-10 12:00:00,31.82,31.86,31.8,31.85,38400.0,27.1945,27.2287,27.1774,27.2202,38400.0
2014-01-10 12:10:00,31.85,31.9,31.83,31.88,49600.0,27.2202,27.2629,27.2031,27.2458,49600.0
2014-01-10 12:20:00,31.89,31.9,31.88,31.88,38400.0,27.2544,27.2629,27.2458,27.2458,38400.0
2014-01-10 12:30:00,31.88,31.9,31.86,31.86,90800.0,27.2458,27.2629,27.2287,27.2287,90800.0
2014-01-10 12:40:00,31.86,31.95,31.86,31.95,83000.0,27.2287,27.3056,27.2287,27.3056,83000.0
2014-01-10 12:50:00,31.95,31.96,31.86,31.89,87200.0,27.3056,27.3142,27.2287,27.2544,87200.0
2014-01-10 13:00:00,31.89,31.93,31.87,31.93,45800.0,27.2544,27.2886,27.2373,27.2886,45800.0
2014-01-10 13:10:00,31.93,31.94,31.91,31.94,57800.0,27.2886,27.2971,27.2715,27.2971,57800.0
2014-01-10 13:20:00,31.93,31.98,31.93,31.98,57600.0,27.2886,27.3313,27.2886,27.3313,57600.0
2014-01-10 13:30:00,31.97,32.0,31.95,31.96,79000.0,27.3227,27.3484,27.3056,27.3142,79000.0
2014-01-10 13:40:00,31.96,31.97,31.95,31.97,52400.0,27.3142,27.3227,27.3056,27.3227,52400.0
2014-01-10 13:50:00,31.97,31.98,31.92,31.94,65400.0,27.3227,27.3313,27.28,27.2971,65400.0
2014-01-10 14:00:00,31.94,31.98,31.92,31.98,83200.0,27.2971,27.3313,27.28,27.3313,83200.0
2014-01-10 14:10:00,31.98,31.99,31.95,31.97,66400.0,27.3313,27.3398,27.3056,27.3227,66400.0
2014-01-10 14:20:00,31.97,31.98,31.94,31.95,38000.0,27.3227,27.3313,27.2971,27.3056,38000.0
2014-01-10 14:30:00,31.95,31.99,31.95,31.99,91000.0,27.3056,27.3398,27.3056,27.3398,91000.0
2014-01-10 14:40:00,31.99,32.0,31.97,31.98,107000.0,27.3398,27.3484,27.3227,27.3313,107000.0
2014-01-10 14:50:00,31.98,32.0,31.97,31.98,140200.0,27.3313,27.3484,27.3227,27.3313,140200.0
2014-01-10 15:00:00,31.98,32.02,31.98,32.02,162600.0,27.3313,27.3655,27.3313,27.3655,162600.0
2014-01-10 15:10:00,32.02,32.02,31.98,31.99,91800.0,27.3655,27.3655,27.3313,27.3398,91800.0
2014-01-10 15:20:00,31.99,32.0,31.97,31.99,133000.0,27.3398,27.3484,27.3227,27.3398,133000.0
2014-01-10 15:30:00,31.99,32.02,31.99,32.0,316200.0,27.3398,27.3655,27.3398,27.3484,316200.0
2014-01-10 15:40:00,32.01,32.02,31.99,32.0,190600.0,27.3569,27.3655,27.3398,27.3484,190600.0
2014-01-10 15:50:00,32.0,32.04,32.0,32.02,652200.0,27.3484,27.3826,27.3484,27.3655,652200.0
2014-01-13 09:30:00,31.96,32.0,31.38,31.89,628600.0,27.3142,27.3484,26.8185,27.2544,628600.0
2014-01-13 09:40:00,31.89,31.96,31.86,31.94,150000.0,27.2544,27.3142,27.2287,27.2971,150000.0
2014-01-13 09:50:00,31.95,31.95,31.86,31.86,113400.0,27.3056,27.3056,27.2287,27.2287,113400.0
2014-01-13 10:00:00,31.88,32.0,31.88,31.97,178800.0,27.2458,27.3484,27.2458,27.3227,178800.0
2014-01-13 10:10:00,31.97,32.02,31.96,32.02,212400.0,27.3227,27.3655,27.3142,27.3655,212400.0
2014-01-13 10:20:00,32.02,32.19,32.01,32.14,403600.0,27.3655,27.5108,27.3569,27.468,403600.0
2014-01-13 10:30:00,32.14,32.18,32.13,32.16,196400.0,27.468,27.5022,27.4595,27.4851,196400.0
2014-01-13 10:40:00,32.16,32.16,32.06,32.06,189800.0,27.4851,27.4851,27.3997,27.3997,189800.0
2014-01-13 10:50:00,32.06,32.13,32.05,32.1,137200.0,27.3997,27.4595,27.3911,27.4338,137200.0
2014-01-13 11:00:00,32.1,32.12,32.07,32.08,187400.0,27.4338,27.4509,27.4082,27.4167,187400.0
2014-01-13 11:10:00,32.07,32.09,31.99,32.01,172200.0,27.4082,27.4253,27.3398,27.3569,172200.0
2014-01-13 11:20:00,32.02,32.05,32.0,32.03,85400.0,27.3655,27.3911,27.3484,27.374,85400.0
2014-01-13 11:30:00,32.04,32.05,32.02,32.02,145600.0,27.3826,27.3911,27.3655,27.3655,145600.0
2014-01-13 11:40:00,32.02,32.03,31.95,31.99,95200.0,27.3655,27.374,27.3056,27.3398,95200.0
2014-01-13 11:50:00,31.99,31.99,31.9,31.91,81800.0,27.3398,27.3398,27.2629,27.2715,81800.0
2014-01-13 12:00:00,31.91,31.91,31.84,31.84,101800.0,27.2715,27.2715,27.2116,27.2116,101800.0
2014-01-13 12:10:00,31.84,31.86,31.81,31.83,99200.0,27.2116,27.2287,27.186,27.2031,99200.0
2014-01-13 12:20:00,31.83,31.83,31.75,31.8,150200.0,27.2031,27.2031,27.1347,27.1774,150200.0
2014-01-13 12:30:00,31.8,31.8,31.74,31.77,83600.0,27.1774,27.1774,27.1262,27.1518,83600.0
2014-01-13 12:40:00,31.76,31.8,31.72,31.73,79600.0,27.1433,27.1774,27.1091,27.1176,79600.0
2014-01-13 12:50:00,31.72,31.73,31.68,31.68,65800.0,27.1091,27.1176,27.0749,27.0749,65800.0
2014-01-13 13:00:00,31.68,31.71,31.64,31.68,83000.0,27.0749,27.1005,27.0407,27.0749,83000.0
2014-01-13 13:10:00,31.67,31.68,31.61,31.61,120000.0,27.0663,27.0749,27.0151,27.0151,120000.0
2014-01-13 13:20:00,31.61,31.65,31.61,31.63,80200.0,27.0151,27.0493,27.0151,27.0322,80200.0
2014-01-13 13:30:00,31.63,31.65,31.61,31.61,72200.0,27.0322,27.0493,27.0151,27.0151,72200.0
2014-01-13 13:40:00,31.61,31.62,31.59,31.6,100800.0,27.0151,27.0236,26.998,27.0065,100800.0
2014-01-13 13:50:00,31.6,31.63,31.59,31.62,82000.0,27.0065,27.0322,26.998,27.0236,82000.0
2014-01-13 14:00:00,31.62,31.63,31.58,31.6,94400.0,27.0236,27.0322,26.9894,27.0065,94400.0
2014-01-13 14:10:00,31.61,31.64,31.58,31.59,132800.0,27.0151,27.0407,26.9894,26.998,132800.0
2014-01-13 14:20:00,31.59,31.6,31.55,31.56,107000.0,26.998,27.0065,26.9638,26.9723,107000.0
2014-01-13 14:30:00,31.56,31.6,31.56,31.57,91800.0,26.9723,27.0065,26.9723,26.9809,91800.0
2014-01-13 14:40:00,31.57,31.58,31.55,31.56,130800.0,26.9809,26.9894,26.9638,26.9723,130800.0
2014-01-13 14:50:00,31.56,31.56,31.52,31.54,135400.0,26.9723,26.9723,26.9382,26.9552,135400.0
2014-01-13 15:00:00,31.53,31.53,31.46,31.47,186600.0,26.9467,26.9467,26.8869,26.8954,186600.0
2014-01-13 15:10:00,31.47,31.49,31.45,31.49,131400.0,26.8954,26.9125,26.8783,26.9125,131400.0
2014-01-13 15:20:00,31.48,31.48,31.44,31.47,168800.0,26.904,26.904,26.8698,26.8954,168800.0
2014-01-13 15:30:00,31.47,31.47,31.4,31.43,267200.0,26.8954,26.8954,26.8356,26.8612,267200.0
2014-01-13 15:40:00,31.43,31.45,31.39,31.43,291800.0,26.8612,26.8783,26.827,26.8612,291800.0
2014-01-13 15:50:00,31.43,31.5,31.43,31.46,505000.0,26.8612,26.9211,26.8612,26.8869,505000.0
2014-01-14 09:30:00,31.5,31.6,31.42,31.43,163400.0,26.9211,27.0065,26.8527,26.8612,163400.0
2014-01-14 09:40:00,31.43,31.43,31.22,31.27,251600.0,26.8612,26.8612,26.6818,26.7245,251600.0
2014-01-14 09:50:00,31.26,31.3,31.21,31.28,147600.0,26.7159,26.7501,26.6732,26.733,147600.0
2014-01-14 10:00:00,31.27,31.39,31.27,31.35,169600.0,26.7245,26.827,26.7245,26.7929,169600.0
2014-01-14 10:10:00,31.34,31.35,31.32,31.33,175200.0,26.7843,26.7929,26.7672,26.7758,175200.0
2014-01-14 10:20:00,31.33,31.34,31.26,31.27,142800.0,26.7758,26.7843,26.7159,26.7245,142800.0
2014-01-14 10:30:00,31.26,31.34,31.26,31.33,112000.0,26.7159,26.7843,26.7159,26.7758,112000.0
2014-01-14 10:40:00,31.33,31.38,31.32,31.38,75400.0,26.7758,26.8185,26.7672,26.8185,75400.0
2014-01-14 10:50:00,31.38,31.4,31.35,31.37,189000.0,26.8185,26.8356,26.7929,26.81,189000.0
2014-01-14 11:00:00,31.37,31.38,31.3,31.3,220200.0,26.81,26.8185,26.7501,26.7501,220200.0
2014-01-14 11:10:00,31.3,31.35,31.3,31.35,158000.0,26.7501,26.7929,26.7501,26.7929,158000.0
2014-01-14 11:20:00,31.35,31.36,31.27,31.27,208600.0,26.7929,26.8014,26.7245,26.7245,208600.0
2014-01-14 11:30:00,31.27,31.33,31.27,31.32,293000.0,26.7245,26.7758,26.7245,26.7672,293000.0
2014-01-14 11:40:00,31.32,31.35,31.28,31.29,187400.0,26.7672,26.7929,26.733,26.7416,187400.0
2014-01-14 11:50:00,31.28,31.29,31.26,31.29,222800.0,26.733,26.7416,26.7159,26.7416,222800.0
2014-01-14 12:00:00,31.29,31.3,31.21,31.22,177800.0,26.7416,26.7501,26.6732,26.6818,177800.0
2014-01-14 12:10:00,31.22,31.27,31.2,31.26,274800.0,26.6818,26.7245,26.6647,26.7159,274800.0
2014-01-14 12:20:00,31.26,31.33,31.25,31.32,271600.0,26.7159,26.7758,26.7074,26.7672,271600.0
2014-01-14 12:30:00,31.32,31.32,31.27,31.32,160000.0,26.7672,26.7672,26.7245,26.7672,160000.0
2014-01-14 12:40:00,31.32,31.36,31.31,31.34,77000.0,26.7672,26.8014,26.7587,26.7843,77000.0
2014-01-14 12:50:00,31.34,31.35,31.32,31.33,107000.0,26.7843,26.7929,26.7672,26.7758,107000.0
2014-01-14 13:00:00,31.33,31.36,31.33,31.34,90400.0,26.7758,26.8014,26.7758,26.7843,90400.0
2014-01-14 13:10:00,31.33,31.43,31.33,31.42,91200.0,26.7758,26.8612,26.7758,26.8527,91200.0
2014-01-14 13:20:00,31.42,31.42,31.39,31.4,85400.0,26.8527,26.8527,26.827,26.8356,85400.0
2014-01-14 13:30:00,31.4,31.42,31.39,31.41,79800.0,26.8356,26.8527,26.827,26.8441,79800.0
2014-01-14 13:40:00,31.41,31.42,31.34,31.34,65400.0,26.8441,26.8527,26.7843,26.7843,65400.0
2014-01-14 13:50:00,31.35,31.38,31.35,31.37,90600.0,26.7929,26.8185,26.7929,26.81,90600.0
2014-01-14 14:00:00,31.37,31.37,31.31,31.31,136200.0,26.81,26.81,26.7587,26.7587,136200.0
2014-01-14 14:10:00,31.31,31.34,31.3,31.32,171200.0,26.7587,26.7843,26.7501,26.7672,171200.0
2014-01-14 14:20:00,31.31,31.34,31.31,31.34,130600.0,26.7587,26.7843,26.7587,26.7843,130600.0
2014-01-14 14:30:00,31.34,31.36,31.32,31.36,127800.0,26.7843,26.8014,26.7672,26.8014,127800.0
2014-01-14 14:40:00,31.36,31.36,31.35,31.35,101800.0,26.8014,26.8014,26.7929,26.7929,101800.0
2014-01-14 14:50:00,31.35,31.39,31.35,31.37,137200.0,26.7929,26.827,26.7929,26.81,137200.0
2014-01-14 15:00:00,31.37,31.41,31.36,31.41,76000.0,26.81,26.8441,26.8014,26.8441,76000.0
2014-01-14 15:10:00,31.41,31.43,31.4,31.43,100200.0,26.8441,26.8612,26.8356,26.8612,100200.0
2014-01-14 15:20:00,31.43,31.45,31.43,31.45,99400.0,26.8612,26.8783,26.8612,26.8783,99400.0
2014-01-14 15:30:00,31.45,31.46,31.43,31.43,117000.0,26.8783,26.8869,26.8612,26.8612,117000.0
2014-01-14 15:40:00,31.43,31.44,31.38,31.41,194400.0,26.8612,26.8698,26.8185,26.8441,194400.0
2014-01-14 15:50:00,31.42,31.44,31.4,31.43,313800.0,26.8527,26.8698,26.8356,26.8612,313800.0
2014-01-15 09:30:00,31.46,31.53,31.37,31.47,125400.0,26.8869,26.9467,26.81,26.8954,125400.0
2014-01-15 09:40:00,31.49,31.5,31.39,31.4,98200.0,26.9125,26.9211,26.827,26.8356,98200.0
2014-01-15 09:50:00,31.4,31.44,31.33,31.35,135200.0,26.8356,26.8698,26.7758,26.7929,135200.0
2014-01-15 10:00:00,31.36,31.38,31.34,31.36,99000.0,26.8014,26.8185,26.7843,26.8014,99000.0
2014-01-15 10:10:00,31.36,31.38,31.31,31.34,115000.0,26.8014,26.8185,26.7587,26.7843,115000.0
2014-01-15 10:20:00,31.33,31.35,31.31,31.31,100400.0,26.7758,26.7929,26.7587,26.7587,100400.0
2014-01-15 10:30:00,31.32,31.32,31.25,31.25,127400.0,26.7672,26.7672,26.7074,26.7074,127400.0
2014-01-15 10:40:00,31.25,31.3,31.24,31.29,112800.0,26.7074,26.7501,26.6989,26.7416,112800.0
2014-01-15 10:50:00,31.3,31.31,31.25,31.29,136200.0,26.7501,26.7587,26.7074,26.7416,136200.0
2014-01-15 11:00:00,31.3,31.34,31.28,31.31,114800.0,26.7501,26.7843,26.733,26.7587,114800.0
2014-01-15 11:10:00,31.31,31.33,31.24,31.24,96200.0,26.7587,26.7758,26.6989,26.6989,96200.0
2014-01-15 11:20:00,31.25,31.27,31.2,31.24,153000.0,26.7074,26.7245,26.6647,26.6989,153000.0
2014-01-15 11:30:00,31.24,31.27,31.24,31.26,79600.0,26.6989,26.7245,26.6989,26.7159,79600.0
2014-01-15 11:40:00,31.26,31.28,31.25,31.28,71600.0,26.7159,26.733,26.7074,26.733,71600.0
2014-01-15 11:50:00,31.27,31.29,31.25,31.29,113800.0,26.7245,26.7416,26.7074,26.7416,113800.0
2014-01-15 12:00:00,31.29,31.33,31.28,31.31,73800.0,26.7416,26.7758,26.733,26.7587,73800.0
2014-01-15 12:10:00,31.31,31.35,31.31,31.34,52600.0,26.7587,26.7929,26.7587,26.7843,52600.0
2014-01-15 12:20:00,31.34,31.36,31.32,31.33,73800.0,26.7843,26.8014,26.7672,26.7758,73800.0
2014-01-15 12:30:00,31.33,31.33,31.27,31.27,125000.0,26.7758,26.7758,26.7245,26.7245,125000.0
2014-01-15 12:40:00,31.28,31.28,31.24,31.28,88400.0,26.733,26.733,26.6989,26.733,88400.0
2014-01-15 12:50:00,31.29,31.3,31.27,31.28,73600.0,26.7416,26.7501,26.7245,26.733,73600.0
2014-01-15 13:00:00,31.27,31.29,31.25,31.26,83800.0,26.7245,26.7416,26.7074,26.7159,83800.0
2014-01-15 13:10:00,31.26,31.28,31.25,31.25,68600.0,26.7159,26.733,26.7074,26.7074,68600.0
2014-01-15 13:20:00,31.25,31.27,31.22,31.25,134800.0,26.7074,26.7245,26.6818,26.7074,134800.0
2014-01-15 13:30:00,31.25,31.26,31.23,31.25,81600.0,26.7074,26.7159,26.6903,26.7074,81600.0
2014-01-15 13:40:00,31.25,31.28,31.24,31.24,160800.0,26.7074,26.733,26.6989,26.6989,160800.0
2014-01-15 13:50:00,31.24,31.27,31.24,31.25,67000.0,26.6989,26.7245,26.6989,26.7074,67000.0
2014-01-15 14:00:00,31.25,31.29,31.25,31.28,63400.0,26.7074,26.7416,26.7074,26.733,63400.0
2014-01-15 14:10:00,31.27,31.3,31.26,31.3,67400.0,26.7245,26.7501,26.7159,26.7501,67400.0
2014-01-15 14:20:00,31.3,31.34,31.29,31.34,56400.0,26.7501,26.7843,26.7416,26.7843,56400.0
2014-01-15 14:30:00,31.34,31.35,31.31,31.31,62800.0,26.7843,26.7929,26.7587,26.7587,62800.0
2014-01-15 14:40:00,31.31,31.34,31.31,31.33,50000.0,26.7587,26.7843,26.7587,26.7758,50000.0
2014-01-15 14:50:00,31.33,31.34,31.28,31.29,103800.0,26.7758,26.7843,26.733,26.7416,103800.0
2014-01-15 15:00:00,31.29,31.33,31.29,31.32,130800.0,26.7416,26.7758,26.7416,26.7672,130800.0
2014-01-15 15:10:00,31.32,31.32,31.28,31.28,144200.0,26.7672,26.7672,26.733,26.733,144200.0
2014-01-15 15:20:00,31.28,31.3,31.25,31.29,127200.0,26.733,26.7501,26.7074,26.7416,127200.0
2014-01-15 15:30:00,31.29,31.3,31.28,31.29,84200.0,26.7416,26.7501,26.733,26.7416,84200.0
2014-01-15 15:40:00,31.29,31.3,31.27,31.29,226600.0,26.7416,26.7501,26.7245,26.7416,226600.0
2014-01-15 15:50:00,31.28,31.3,31.26,31.27,287600.0,26.733,26.7501,26.7159,26.7245,287600.0
2014-01-16 09:30:00,31.24,31.27,31.15,31.21,328000.0,26.6989,26.7245,26.6219,26.6732,328000.0
2014-01-16 09:40:00,31.21,31.29,31.18,31.28,200000.0,26.6732,26.7416,26.6476,26.733,200000.0
2014-01-16 09:50:00,31.28,31.36,31.27,31.28,120600.0,26.733,26.8014,26.7245,26.733,120600.0
2014-01-16 10:00:00,31.27,31.34,31.24,31.31,112800.0,26.7245,26.7843,26.6989,26.7587,112800.0
2014-01-16 10:10:00,31.32,31.34,31.24,31.3,138600.0,26.7672,26.7843,26.6989,26.7501,138600.0
2014-01-16 10:20:00,31.3,31.32,31.26,31.27,170600.0,26.7501,26.7672,26.7159,26.7245,170600.0
2014-01-16 10:30:00,31.27,31.3,31.23,31.27,125400.0,26.7245,26.7501,26.6903,26.7245,125400.0
2014-01-16 10:40:00,31.27,31.29,31.25,31.26,106000.0,26.7245,26.7416,26.7074,26.7159,106000.0
2014-01-16 10:50:00,31.25,31.27,31.2,31.24,215000.0,26.7074,26.7245,26.6647,26.6989,215000.0
2014-01-16 11:00:00,31.24,31.25,31.2,31.23,145600.0,26.6989,26.7074,26.6647,26.6903,145600.0
2014-01-16 11:10:00,31.23,31.25,31.22,31.24,183600.0,26.6903,26.7074,26.6818,26.6989,183600.0
2014-01-16 11:20:00,31.24,31.25,31.21,31.25,87200.0,26.6989,26.7074,26.6732,26.7074,87200.0
2014-01-16 11:30:00,31.25,31.29,31.25,31.26,101400.0,26.7074,26.7416,26.7074,26.7159,101400.0
2014-01-16 11:40:00,31.25,31.29,31.25,31.28,77000.0,26.7074,26.7416,26.7074,26.733,77000.0
2014-01-16 11:50:00,31.28,31.29,31.27,31.27,118200.0,26.733,26.7416,26.7245,26.7245,118200.0
2014-01-16 12:00:00,31.27,31.3,31.27,31.28,99200.0,26.7245,26.7501,26.7245,26.733,99200.0
2014-01-16 12:10:00,31.29,31.29,31.24,31.25,75800.0,26.7416,26.7416,26.6989,26.7074,75800.0
2014-01-16 12:20:00,31.26,31.27,31.2,31.25,68600.0,26.7159,26.7245,26.6647,26.7074,68600.0
2014-01-16 12:30:00,31.25,31.27,31.25,31.25,63800.0,26.7074,26.7245,26.7074,26.7074,63800.0
2014-01-16 12:40:00,31.25,31.28,31.25,31.25,86000.0,26.7074,26.733,26.7074,26.7074,86000.0
2014-01-16 12:50:00,31.25,31.27,31.23,31.23,86600.0,26.7074,26.7245,26.6903,26.6903,86600.0
2014-01-16 13:00:00,31.23,31.24,31.21,31.22,52400.0,26.6903,26.6989,26.6732,26.6818,52400.0
2014-01-16 13:10:00,31.22,31.24,31.21,31.23,67400.0,26.6818,26.6989,26.6732,26.6903,67400.0
2014-01-16 13:20:00,31.23,31.25,31.15,31.18,165000.0,26.6903,26.7074,26.6219,26.6476,165000.0
2014-01-16 13:30:00,31.18,31.18,31.17,31.17,43600.0,26.6476,26.6476,26.639,26.639,43600.0
2014-01-16 13:40:00,31.18,31.2,31.17,31.17,64000.0,26.6476,26.6647,26.639,26.639,64000.0
2014-01-16 13:50:00,31.17,31.18,31.15,31.15,57200.0,26.639,26.6476,26.6219,26.6219,57200.0
2014-01-16 14:00:00,31.15,31.17,31.13,31.13,70800.0,26.6219,26.639,26.6048,26.6048,70800.0
2014-01-16 14:10:00,31.13,31.15,31.11,31.14,158600.0,26.6048,26.6219,26.5878,26.6134,158600.0
2014-01-16 14:20:00,31.14,31.15,31.13,31.14,108200.0,26.6134,26.6219,26.6048,26.6134,108200.0
2014-01-16 14:30:00,31.14,31.16,31.14,31.16,90600.0,26.6134,26.6305,26.6134,26.6305,90600.0
2014-01-16 14:40:00,31.16,31.18,31.16,31.17,62800.0,26.6305,26.6476,26.6305,26.639,62800.0
2014-01-16 14:50:00,31.17,31.18,31.14,31.14,103600.0,26.639,26.6476,26.6134,26.6134,103600.0
2014-01-16 15:00:00,31.14,31.14,31.11,31.11,106200.0,26.6134,26.6134,26.5878,26.5878,106200.0
2014-01-16 15:10:00,31.11,31.11,31.09,31.1,133400.0,26.5878,26.5878,26.5707,26.5792,133400.0
2014-01-16 15:20:00,31.11,31.14,31.11,31.14,127600.0,26.5878,26.6134,26.5878,26.6134,127600.0
2014-01-16 15:30:00,31.13,31.13,31.1,31.1,163400.0,26.6048,26.6048,26.5792,26.5792,163400.0
2014-01-16 15:40:00,31.1,31.1,31.02,31.03,367000.0,26.5792,26.5792,26.5108,26.5194,367000.0
2014-01-16 15:50:00,31.03,31.07,31.02,31.07,715600.0,26.5194,26.5536,26.5108,26.5536,715600.0
2014-01-17 09:30:00,31.11,31.21,31.05,31.2,931400.0,26.5878,26.6732,26.5365,26.6647,931400.0
2014-01-17 09:40:00,31.2,31.21,31.11,31.14,134800.0,26.6647,26.6732,26.5878,26.6134,134800.0
2014-01-17 09:50:00,31.14,31.14,31.08,31.13,98200.0,26.6134,26.6134,26.5621,26.6048,98200.0
2014-01-17 10:00:00,31.13,31.15,31.08,31.14,131000.0,26.6048,26.6219,26.5621,26.6134,131000.0
2014-01-17 10:10:00,31.15,31.15,31.06,31.1,296000.0,26.6219,26.6219,26.545,26.5792,296000.0
2014-01-17 10:20:00,31.1,31.11,31.06,31.08,164400.0,26.5792,26.5878,26.545,26.5621,164400.0
2014-01-17 10:30:00,31.07,31.11,31.05,31.08,146600.0,26.5536,26.5878,26.5365,26.5621,146600.0
2014-01-17 10:40:00,31.08,31.09,31.04,31.05,158400.0,26.5621,26.5707,26.5279,26.5365,158400.0
2014-01-17 10:50:00,31.05,31.06,31.01,31.06,308400.0,26.5365,26.545,26.5023,26.545,308400.0
2014-01-17 11:00:00,31.06,31.12,31.06,31.12,170600.0,26.545,26.5963,26.545,26.5963,170600.0
2014-01-17 11:10:00,31.13,31.13,31.09,31.1,232800.0,26.6048,26.6048,26.5707,26.5792,232800.0
2014-01-17 11:20:00,31.1,31.11,31.1,31.11,83800.0,26.5792,26.5878,26.5792,26.5878,83800.0
2014-01-17 11:30:00,31.11,31.13,31.09,31.1,223800.0,26.5878,26.6048,26.5707,26.5792,223800.0
2014-01-17 11:40:00,31.1,31.11,31.1,31.11,91600.0,26.5792,26.5878,26.5792,26.5878,91600.0
2014-01-17 11:50:00,31.11,31.11,31.07,31.09,85800.0,26.5878,26.5878,26.5536,26.5707,85800.0
2014-01-17 12:00:00,31.09,31.09,31.06,31.07,120200.0,26.5707,26.5707,26.545,26.5536,120200.0
2014-01-17 12:10:00,31.07,31.08,31.06,31.07,97000.0,26.5536,26.5621,26.545,26.5536,97000.0
2014-01-17 12:20:00,31.08,31.1,31.07,31.1,66600.0,26.5621,26.5792,26.5536,26.5792,66600.0
2014-01-17 12:30:00,31.1,31.11,31.07,31.09,98200.0,26.5792,26.5878,26.5536,26.5707,98200.0
2014-01-17 12:40:00,31.1,31.11,31.08,31.1,95600.0,26.5792,26.5878,26.5621,26.5792,95600.0
2014-01-17 12:50:00,31.1,31.11,31.08,31.08,91000.0,26.5792,26.5878,26.5621,26.5621,91000.0
2014-01-17 13:00:00,31.08,31.08,31.05,31.05,95600.0,26.5621,26.5621,26.5365,26.5365,95600.0
2014-01-17 13:10:00,31.04,31.04,30.98,30.99,128400.0,26.5279,26.5279,26.4766,26.4852,128400.0
2014-01-17 13:20:00,31.0,31.0,30.95,30.95,94800.0,26.4937,26.4937,26.451,26.451,94800.0
2014-01-17 13:30:00,30.95,30.99,30.95,30.98,104400.0,26.451,26.4852,26.451,26.4766,104400.0
2014-01-17 13:40:00,30.98,31.0,30.97,31.0,225200.0,26.4766,26.4937,26.4681,26.4937,225200.0
2014-01-17 13:50:00,31.0,31.0,30.98,30.99,77000.0,26.4937,26.4937,26.4766,26.4852,77000.0
2014-01-17 14:00:00,31.0,31.02,30.99,31.02,199000.0,26.4937,26.5108,26.4852,26.5108,199000.0
2014-01-17 14:10:00,31.03,31.04,31.0,31.0,150600.0,26.5194,26.5279,26.4937,26.4937,150600.0
2014-01-17 14:20:00,31.0,31.03,31.0,31.03,85600.0,26.4937,26.5194,26.4937,26.5194,85600.0
2014-01-17 14:30:00,31.03,31.05,31.02,31.03,146400.0,26.5194,26.5365,26.5108,26.5194,146400.0
2014-01-17 14:40:00,31.03,31.04,30.99,30.99,114400.0,26.5194,26.5279,26.4852,26.4852,114400.0
2014-01-17 14:50:00,31.0,31.0,30.99,31.0,134000.0,26.4937,26.4937,26.4852,26.4937,134000.0
2014-01-17 15:00:00,31.0,31.01,30.94,30.95,231800.0,26.4937,26.5023,26.4425,26.451,231800.0
2014-01-17 15:10:00,30.95,30.95,30.9,30.91,185200.0,26.451,26.451,26.4083,26.4168,185200.0
2014-01-17 15:20:00,30.92,30.92,30.9,30.91,166000.0,26.4254,26.4254,26.4083,26.4168,166000.0
2014-01-17 15:30:00,30.91,30.92,30.88,30.9,209000.0,26.4168,26.4254,26.3912,26.4083,209000.0
2014-01-17 15:40:00,30.91,30.98,30.9,30.97,341200.0,26.4168,26.4766,26.4083,26.4681,341200.0
2014-01-17 15:50:00,30.97,30.97,30.93,30.93,700600.0,26.4681,26.4681,26.4339,26.4339,700600.0
2014-01-21 09:30:00,30.7,30.92,30.63,30.74,697800.0,26.2373,26.4254,26.1775,26.2715,697800.0
2014-01-21 09:40:00,30.75,30.75,30.51,30.59,593400.0,26.2801,26.2801,26.075,26.1433,593400.0
2014-01-21 09:50:00,30.58,30.68,30.43,30.53,363000.0,26.1348,26.2203,26.0066,26.0921,363000.0
2014-01-21 10:00:00,30.52,30.52,30.38,30.38,406000.0,26.0835,26.0835,25.9639,25.9639,406000.0
2014-01-21 10:10:00,30.38,30.38,30.22,30.3,594000.0,25.9639,25.9639,25.8271,25.8955,594000.0
2014-01-21 10:20:00,30.3,30.31,30.0,30.21,1047200.0,25.8955,25.904,25.6391,25.8186,1047200.0
2014-01-21 10:30:00,30.21,30.27,30.06,30.06,471400.0,25.8186,25.8699,25.6904,25.6904,471400.0
2014-01-21 10:40:00,30.06,30.16,30.05,30.13,498000.0,25.6904,25.7758,25.6818,25.7502,498000.0
2014-01-21 10:50:00,30.14,30.23,30.1,30.1,399200.0,25.7588,25.8357,25.7246,25.7246,399200.0
2014-01-21 11:00:00,30.1,30.14,29.84,29.85,638400.0,25.7246,25.7588,25.5024,25.5109,638400.0
2014-01-21 11:10:00,29.85,29.86,29.75,29.83,583000.0,25.5109,25.5195,25.4254,25.4938,583000.0
2014-01-21 11:20:00,29.84,29.94,29.81,29.94,391200.0,25.5024,25.5878,25.4767,25.5878,391200.0
2014-01-21 11:30:00,29.93,29.95,29.91,29.95,216200.0,25.5793,25.5964,25.5622,25.5964,216200.0
2014-01-21 11:40:00,29.94,29.96,29.84,29.86,193600.0,25.5878,25.6049,25.5024,25.5195,193600.0
2014-01-21 11:50:00,29.86,29.96,29.81,29.96,355800.0,25.5195,25.6049,25.4767,25.6049,355800.0
2014-01-21 12:00:00,29.96,29.96,29.85,29.86,399800.0,25.6049,25.6049,25.5109,25.5195,399800.0
2014-01-21 12:10:00,29.85,29.99,29.85,29.98,219000.0,25.5109,25.6306,25.5109,25.622,219000.0
2014-01-21 12:20:00,29.99,30.11,29.99,30.09,170400.0,25.6306,25.7331,25.6306,25.716,170400.0
2014-01-21 12:30:00,30.08,30.08,30.02,30.06,83200.0,25.7075,25.7075,25.6562,25.6904,83200.0
2014-01-21 12:40:00,30.06,30.11,30.06,30.09,130800.0,25.6904,25.7331,25.6904,25.716,130800.0
2014-01-21 12:50:00,30.09,30.16,30.09,30.14,116600.0,25.716,25.7758,25.716,25.7588,116600.0
2014-01-21 13:00:00,30.14,30.19,30.14,30.18,108000.0,25.7588,25.8015,25.7588,25.7929,108000.0
2014-01-21 13:10:00,30.17,30.18,30.1,30.14,141800.0,25.7844,25.7929,25.7246,25.7588,141800.0
2014-01-21 13:20:00,30.14,30.17,30.12,30.15,96200.0,25.7588,25.7844,25.7417,25.7673,96200.0
2014-01-21 13:30:00,30.15,30.16,30.12,30.14,152600.0,25.7673,25.7758,25.7417,25.7588,152600.0
2014-01-21 13:40:00,30.14,30.18,30.14,30.16,124200.0,25.7588,25.7929,25.7588,25.7758,124200.0
2014-01-21 13:50:00,30.16,30.17,30.08,30.1,152000.0,25.7758,25.7844,25.7075,25.7246,152000.0
2014-01-21 14:00:00,30.1,30.13,30.09,30.12,133200.0,25.7246,25.7502,25.716,25.7417,133200.0
2014-01-21 14:10:00,30.11,30.15,30.1,30.1,254400.0,25.7331,25.7673,25.7246,25.7246,254400.0
2014-01-21 14:20:00,30.09,30.1,30.08,30.1,84000.0,25.716,25.7246,25.7075,25.7246,84000.0
2014-01-21 14:30:00,30.1,30.1,30.06,30.09,229200.0,25.7246,25.7246,25.6904,25.716,229200.0
2014-01-21 14:40:00,30.1,30.11,30.09,30.11,137000.0,25.7246,25.7331,25.716,25.7331,137000.0
2014-01-21 14:50:00,30.11,30.13,30.09,30.13,137200.0,25.7331,25.7502,25.716,25.7502,137200.0
2014-01-21 15:00:00,30.13,30.13,30.1,30.11,219000.0,25.7502,25.7502,25.7246,25.7331,219000.0
2014-01-21 15:10:00,30.12,30.12,30.1,30.1,240800.0,25.7417,25.7417,25.7246,25.7246,240800.0
2014-01-21 15:20:00,30.1,30.11,30.07,30.08,177400.0,25.7246,25.7331,25.6989,25.7075,177400.0
2014-01-21 15:30:00,30.08,30.11,30.07,30.11,226200.0,25.7075,25.7331,25.6989,25.7331,226200.0
2014-01-21 15:40:00,30.11,30.14,30.07,30.1,402400.0,25.7331,25.7588,25.6989,25.7246,402400.0
2014-01-21 15:50:00,30.1,30.11,30.07,30.11,682200.0,25.7246,25.7331,25.6989,25.7331,682200.0
2014-01-22 09:30:00,30.15,30.16,29.86,30.09,384800.0,25.7673,25.7758,25.5195,25.716,384800.0
2014-01-22 09:40:00,30.09,30.09,29.96,30.0,663400.0,25.716,25.716,25.6049,25.6391,663400.0
2014-01-22 09:50:00,30.0,30.02,29.88,29.93,445000.0,25.6391,25.6562,25.5365,25.5793,445000.0
2014-01-22 10:00:00,29.93,29.99,29.89,29.92,300000.0,25.5793,25.6306,25.5451,25.5707,300000.0
2014-01-22 10:10:00,29.92,29.92,29.86,29.9,203400.0,25.5707,25.5707,25.5195,25.5536,203400.0
2014-01-22 10:20:00,29.9,29.93,29.89,29.93,258000.0,25.5536,25.5793,25.5451,25.5793,258000.0
2014-01-22 10:30:00,29.93,29.95,29.92,29.93,231000.0,25.5793,25.5964,25.5707,25.5793,231000.0
2014-01-22 10:40:00,29.92,29.95,29.91,29.93,235600.0,25.5707,25.5964,25.5622,25.5793,235600.0
2014-01-22 10:50:00,29.93,29.93,29.88,29.88,166200.0,25.5793,25.5793,25.5365,25.5365,166200.0
2014-01-22 11:00:00,29.88,29.89,29.83,29.89,178000.0,25.5365,25.5451,25.4938,25.5451,178000.0
2014-01-22 11:10:00,29.89,29.89,29.82,29.82,144400.0,25.5451,25.5451,25.4853,25.4853,144400.0
2014-01-22 11:20:00,29.82,29.83,29.72,29.74,378800.0,25.4853,25.4938,25.3998,25.4169,378800.0
2014-01-22 11:30:00,29.74,29.75,29.7,29.7,278000.0,25.4169,25.4254,25.3827,25.3827,278000.0
2014-01-22 11:40:00,29.7,29.73,29.68,29.69,304800.0,25.3827,25.4084,25.3656,25.3742,304800.0
2014-01-22 11:50:00,29.69,29.7,29.57,29.61,649800.0,25.3742,25.3827,25.2716,25.3058,649800.0
2014-01-22 12:00:00,29.61,29.64,29.57,29.64,565800.0,25.3058,25.3314,25.2716,25.3314,565800.0
2014-01-22 12:10:00,29.64,29.73,29.64,29.72,398800.0,25.3314,25.4084,25.3314,25.3998,398800.0
2014-01-22 12:20:00,29.72,29.79,29.72,29.78,196600.0,25.3998,25.4596,25.3998,25.4511,196600.0
2014-01-22 12:30:00,29.78,29.79,29.74,29.75,250600.0,25.4511,25.4596,25.4169,25.4254,250600.0
2014-01-22 12:40:00,29.75,29.79,29.74,29.74,208000.0,25.4254,25.4596,25.4169,25.4169,208000.0
2014-01-22 12:50:00,29.74,29.75,29.73,29.74,152400.0,25.4169,25.4254,25.4084,25.4169,152400.0
2014-01-22 13:00:00,29.75,29.76,29.73,29.75,397200.0,25.4254,25.434,25.4084,25.4254,397200.0
2014-01-22 13:10:00,29.75,29.75,29.74,29.74,192600.0,25.4254,25.4254,25.4169,25.4169,192600.0
2014-01-22 13:20:00,29.75,29.75,29.71,29.72,148400.0,25.4254,25.4254,25.3913,25.3998,148400.0
2014-01-22 13:30:00,29.72,29.73,29.7,29.72,159400.0,25.3998,25.4084,25.3827,25.3998,159400.0
2014-01-22 13:40:00,29.72,29.72,29.64,29.65,160000.0,25.3998,25.3998,25.3314,25.34,160000.0
2014-01-22 13:50:00,29.65,29.68,29.65,29.66,148000.0,25.34,25.3656,25.34,25.3485,148000.0
2014-01-22 14:00:00,29.66,29.68,29.64,29.67,212200.0,25.3485,25.3656,25.3314,25.3571,212200.0
2014-01-22 14:10:00,29.67,29.68,29.66,29.67,323400.0,25.3571,25.3656,25.3485,25.3571,323400.0
2014-01-22 14:20:00,29.67,29.7,29.67,29.68,189000.0,25.3571,25.3827,25.3571,25.3656,189000.0
2014-01-22 14:30:00,29.68,29.69,29.65,29.67,203400.0,25.3656,25.3742,25.34,25.3571,203400.0
2014-01-22 14:40:00,29.67,29.68,29.65,29.65,198200.0,25.3571,25.3656,25.34,25.34,198200.0
2014-01-22 14:50:00,29.65,29.68,29.65,29.68,145200.0,25.34,25.3656,25.34,25.3656,145200.0
2014-01-22 15:00:00,29.68,29.69,29.66,29.66,335000.0,25.3656,25.3742,25.3485,25.3485,335000.0
2014-01-22 15:10:00,29.66,29.67,29.63,29.65,289400.0,25.3485,25.3571,25.3229,25.34,289400.0
2014-01-22 15:20:00,29.65,29.67,29.64,29.64,322800.0,25.34,25.3571,25.3314,25.3314,322800.0
2014-01-22 15:30:00,29.64,29.66,29.64,29.65,413400.0,25.3314,25.3485,25.3314,25.34,413400.0
2014-01-22 15:40:00,29.65,29.67,29.64,29.65,728800.0,25.34,25.3571,25.3314,25.34,728800.0
2014-01-22 15:50:00,29.65,29.68,29.58,29.6,1264600.0,25.34,25.3656,25.2802,25.2972,1264600.0
2014-01-23 09:30:00,29.43,29.45,29.15,29.35,480600.0,25.152,25.1691,24.9127,25.0836,480600.0
2014-01-23 09:40:00,29.35,29.52,29.27,29.5,311600.0,25.0836,25.2289,25.0152,25.2118,311600.0
2014-01-23 09:50:00,29.51,29.54,29.44,29.46,307000.0,25.2203,25.246,25.1605,25.1776,307000.0
2014-01-23 10:00:00,29.47,29.47,29.34,29.39,229000.0,25.1861,25.1861,25.075,25.1178,229000.0
2014-01-23 10:10:00,29.39,29.51,29.36,29.5,174800.0,25.1178,25.2203,25.0921,25.2118,174800.0
2014-01-23 10:20:00,29.51,29.51,29.41,29.41,178200.0,25.2203,25.2203,25.1349,25.1349,178200.0
2014-01-23 10:30:00,29.41,29.5,29.38,29.47,239800.0,25.1349,25.2118,25.1092,25.1861,239800.0
2014-01-23 10:40:00,29.47,29.5,29.44,29.47,155400.0,25.1861,25.2118,25.1605,25.1861,155400.0
2014-01-23 10:50:00,29.47,29.47,29.39,29.39,281400.0,25.1861,25.1861,25.1178,25.1178,281400.0
2014-01-23 11:00:00,29.39,29.47,29.39,29.44,208000.0,25.1178,25.1861,25.1178,25.1605,208000.0
2014-01-23 11:10:00,29.43,29.44,29.41,29.43,193200.0,25.152,25.1605,25.1349,25.152,193200.0
2014-01-23 11:20:00,29.43,29.46,29.41,29.43,154600.0,25.152,25.1776,25.1349,25.152,154600.0
2014-01-23 11:30:00,29.42,29.43,29.39,29.4,206400.0,25.1434,25.152,25.1178,25.1263,206400.0
2014-01-23 11:40:00,29.4,29.43,29.39,29.41,140800.0,25.1263,25.152,25.1178,25.1349,140800.0
2014-01-23 11:50:00,29.41,29.43,29.39,29.4,175400.0,25.1349,25.152,25.1178,25.1263,175400.0
2014-01-23 12:00:00,29.4,29.44,29.4,29.4,141600.0,25.1263,25.1605,25.1263,25.1263,141600.0
2014-01-23 12:10:00,29.4,29.4,29.32,29.37,125400.0,25.1263,25.1263,25.058,25.1007,125400.0
2014-01-23 12:20:00,29.37,29.38,29.28,29.28,211200.0,25.1007,25.1092,25.0238,25.0238,211200.0
2014-01-23 12:30:00,29.28,29.31,29.25,29.29,201000.0,25.0238,25.0494,24.9981,25.0323,201000.0
2014-01-23 12:40:00,29.3,29.35,29.3,29.33,136800.0,25.0409,25.0836,25.0409,25.0665,136800.0
2014-01-23 12:50:00,29.32,29.35,29.3,29.35,176600.0,25.058,25.0836,25.0409,25.0836,176600.0
2014-01-23 13:00:00,29.35,29.36,29.32,29.34,112400.0,25.0836,25.0921,25.058,25.075,112400.0
2014-01-23 13:10:00,29.35,29.36,29.32,29.33,162800.0,25.0836,25.0921,25.058,25.0665,162800.0
2014-01-23 13:20:00,29.33,29.4,29.32,29.37,160200.0,25.0665,25.1263,25.058,25.1007,160200.0
2014-01-23 13:30:00,29.37,29.38,29.36,29.36,124400.0,25.1007,25.1092,25.0921,25.0921,124400.0
2014-01-23 13:40:00,29.36,29.38,29.32,29.33,192400.0,25.0921,25.1092,25.058,25.0665,192400.0
2014-01-23 13:50:00,29.33,29.33,29.25,29.26,294200.0,25.0665,25.0665,24.9981,25.0067,294200.0
2014-01-23 14:00:00,29.26,29.27,29.19,29.25,321000.0,25.0067,25.0152,24.9468,24.9981,321000.0
2014-01-23 14:10:00,29.25,29.26,29.18,29.19,237000.0,24.9981,25.0067,24.9383,24.9468,237000.0
2014-01-23 14:20:00,29.2,29.22,29.18,29.22,247400.0,24.9554,24.9725,24.9383,24.9725,247400.0
2014-01-23 14:30:00,29.22,29.26,29.22,29.24,182800.0,24.9725,25.0067,24.9725,24.9896,182800.0
2014-01-23 14:40:00,29.24,29.25,29.22,29.25,185200.0,24.9896,24.9981,24.9725,24.9981,185200.0
2014-01-23 14:50:00,29.25,29.29,29.24,29.28,207600.0,24.9981,25.0323,24.9896,25.0238,207600.0
2014-01-23 15:00:00,29.29,29.29,29.23,29.23,256800.0,25.0323,25.0323,24.981,24.981,256800.0
2014-01-23 15:10:00,29.24,29.24,29.22,29.23,237200.0,24.9896,24.9896,24.9725,24.981,237200.0
2014-01-23 15:20:00,29.23,29.24,29.2,29.23,298400.0,24.981,24.9896,24.9554,24.981,298400.0
2014-01-23 15:30:00,29.23,29.26,29.2,29.23,429600.0,24.981,25.0067,24.9554,24.981,429600.0
2014-01-23 15:40:00,29.22,29.25,29.18,29.21,561600.0,24.9725,24.9981,24.9383,24.9639,561600.0
2014-01-23 15:50:00,29.21,29.22,29.18,29.21,1116800.0,24.9639,24.9725,24.9383,24.9639,1116800.0
2014-01-24 09:30:00,29.02,29.15,28.93,29.0,466200.0,24.8016,24.9127,24.7246,24.7845,466200.0
2014-01-24 09:40:00,29.03,29.11,28.99,29.07,240200.0,24.8101,24.8785,24.7759,24.8443,240200.0
2014-01-24 09:50:00,29.07,29.23,29.04,29.19,207200.0,24.8443,24.981,24.8187,24.9468,207200.0
2014-01-24 10:00:00,29.19,29.24,29.18,29.21,190800.0,24.9468,24.9896,24.9383,24.9639,190800.0
2014-01-24 10:10:00,29.21,29.21,29.06,29.08,177800.0,24.9639,24.9639,24.8357,24.8528,177800.0
2014-01-24 10:20:00,29.08,29.11,29.03,29.06,219200.0,24.8528,24.8785,24.8101,24.8357,219200.0
2014-01-24 10:30:00,29.06,29.09,29.0,29.05,156400.0,24.8357,24.8614,24.7845,24.8272,156400.0
2014-01-24 10:40:00,29.05,29.06,28.97,28.99,233000.0,24.8272,24.8357,24.7588,24.7759,233000.0
2014-01-24 10:50:00,28.99,29.04,28.98,29.04,175600.0,24.7759,24.8187,24.7674,24.8187,175600.0
2014-01-24 11:00:00,29.03,29.08,28.99,28.99,134600.0,24.8101,24.8528,24.7759,24.7759,134600.0
2014-01-24 11:10:00,28.99,29.06,28.95,29.02,166000.0,24.7759,24.8357,24.7417,24.8016,166000.0
2014-01-24 11:20:00,29.02,29.06,29.0,29.01,109000.0,24.8016,24.8357,24.7845,24.793,109000.0
2014-01-24 11:30:00,29.01,29.06,29.0,29.06,144600.0,24.793,24.8357,24.7845,24.8357,144600.0
2014-01-24 11:40:00,29.06,29.08,29.05,29.07,103000.0,24.8357,24.8528,24.8272,24.8443,103000.0
2014-01-24 11:50:00,29.07,29.13,29.07,29.12,134800.0,24.8443,24.8956,24.8443,24.887,134800.0
2014-01-24 12:00:00,29.11,29.14,29.06,29.11,116000.0,24.8785,24.9041,24.8357,24.8785,116000.0
2014-01-24 12:10:00,29.11,29.14,29.09,29.11,127200.0,24.8785,24.9041,24.8614,24.8785,127200.0
2014-01-24 12:20:00,29.11,29.17,29.1,29.11,175600.0,24.8785,24.9298,24.8699,24.8785,175600.0
2014-01-24 12:30:00,29.11,29.11,29.07,29.1,94200.0,24.8785,24.8785,24.8443,24.8699,94200.0
2014-01-24 12:40:00,29.08,29.09,29.05,29.06,69000.0,24.8528,24.8614,24.8272,24.8357,69000.0
2014-01-24 12:50:00,29.06,29.1,29.06,29.1,93200.0,24.8357,24.8699,24.8357,24.8699,93200.0
2014-01-24 13:00:00,29.1,29.12,29.08,29.12,197800.0,24.8699,24.887,24.8528,24.887,197800.0
2014-01-24 13:10:00,29.12,29.14,29.11,29.11,125800.0,24.887,24.9041,24.8785,24.8785,125800.0
2014-01-24 13:20:00,29.11,29.11,29.02,29.03,117800.0,24.8785,24.8785,24.8016,24.8101,117800.0
2014-01-24 13:30:00,29.03,29.05,29.0,29.04,71400.0,24.8101,24.8272,24.7845,24.8187,71400.0
2014-01-24 13:40:00,29.04,29.09,29.03,29.09,112800.0,24.8187,24.8614,24.8101,24.8614,112800.0
2014-01-24 13:50:00,29.1,29.13,29.07,29.09,99000.0,24.8699,24.8956,24.8443,24.8614,99000.0
2014-01-24 14:00:00,29.09,29.09,29.0,29.02,154400.0,24.8614,24.8614,24.7845,24.8016,154400.0
2014-01-24 14:10:00,29.03,29.05,29.0,29.03,98200.0,24.8101,24.8272,24.7845,24.8101,98200.0
2014-01-24 14:20:00,29.03,29.03,28.95,28.99,162600.0,24.8101,24.8101,24.7417,24.7759,162600.0
2014-01-24 14:30:00,28.99,29.04,28.97,29.04,99200.0,24.7759,24.8187,24.7588,24.8187,99200.0
2014-01-24 14:40:00,29.04,29.05,29.02,29.04,82000.0,24.8187,24.8272,24.8016,24.8187,82000.0
2014-01-24 14:50:00,29.03,29.03,28.98,28.99,125800.0,24.8101,24.8101,24.7674,24.7759,125800.0
2014-01-24 15:00:00,28.98,29.02,28.95,29.01,98800.0,24.7674,24.8016,24.7417,24.793,98800.0
2014-01-24 15:10:00,29.02,29.02,28.93,28.97,129000.0,24.8016,24.8016,24.7246,24.7588,129000.0
2014-01-24 15:20:00,28.96,28.97,28.93,28.95,148400.0,24.7503,24.7588,24.7246,24.7417,148400.0
2014-01-24 15:30:00,28.94,28.97,28.93,28.96,206000.0,24.7332,24.7588,24.7246,24.7503,206000.0
2014-01-24 15:40:00,28.97,28.98,28.91,28.92,313600.0,24.7588,24.7674,24.7075,24.7161,313600.0
2014-01-24 15:50:00,28.91,28.95,28.88,28.88,618000.0,24.7075,24.7417,24.6819,24.6819,618000.0
2014-01-27 09:30:00,28.82,28.82,28.31,28.77,686200.0,24.6306,24.6306,24.1948,24.5879,686200.0
2014-01-27 09:40:00,28.77,28.95,28.71,28.71,307000.0,24.5879,24.7417,24.5366,24.5366,307000.0
2014-01-27 09:50:00,28.71,28.85,28.7,28.83,110600.0,24.5366,24.6563,24.5281,24.6392,110600.0
2014-01-27 10:00:00,28.83,28.85,28.75,28.84,140600.0,24.6392,24.6563,24.5708,24.6477,140600.0
2014-01-27 10:10:00,28.84,28.86,28.78,28.79,171000.0,24.6477,24.6648,24.5964,24.605,171000.0
2014-01-27 10:20:00,28.79,28.85,28.75,28.77,168800.0,24.605,24.6563,24.5708,24.5879,168800.0
2014-01-27 10:30:00,28.77,28.83,28.71,28.72,189400.0,24.5879,24.6392,24.5366,24.5452,189400.0
2014-01-27 10:40:00,28.71,28.82,28.69,28.8,189000.0,24.5366,24.6306,24.5195,24.6135,189000.0
2014-01-27 10:50:00,28.81,28.85,28.75,28.75,113600.0,24.6221,24.6563,24.5708,24.5708,113600.0
2014-01-27 11:00:00,28.75,28.82,28.74,28.81,246200.0,24.5708,24.6306,24.5623,24.6221,246200.0
2014-01-27 11:10:00,28.8,28.86,28.77,28.85,343800.0,24.6135,24.6648,24.5879,24.6563,343800.0
2014-01-27 11:20:00,28.85,28.9,28.84,28.86,220000.0,24.6563,24.699,24.6477,24.6648,220000.0
2014-01-27 11:30:00,28.86,28.89,28.82,28.84,125000.0,24.6648,24.6905,24.6306,24.6477,125000.0
2014-01-27 11:40:00,28.84,28.95,28.84,28.92,200000.0,24.6477,24.7417,24.6477,24.7161,200000.0
2014-01-27 11:50:00,28.93,28.93,28.85,28.88,132200.0,24.7246,24.7246,24.6563,24.6819,132200.0
2014-01-27 12:00:00,28.87,28.9,28.8,28.83,214600.0,24.6734,24.699,24.6135,24.6392,214600.0
2014-01-27 12:10:00,28.83,28.88,28.82,28.84,168800.0,24.6392,24.6819,24.6306,24.6477,168800.0
2014-01-27 12:20:00,28.84,28.84,28.79,28.83,201600.0,24.6477,24.6477,24.605,24.6392,201600.0
2014-01-27 12:30:00,28.83,28.92,28.8,28.91,169400.0,24.6392,24.7161,24.6135,24.7075,169400.0
2014-01-27 12:40:00,28.91,28.93,28.86,28.89,146000.0,24.7075,24.7246,24.6648,24.6905,146000.0
2014-01-27 12:50:00,28.89,28.92,28.87,28.88,80000.0,24.6905,24.7161,24.6734,24.6819,80000.0
2014-01-27 13:00:00,28.88,29.0,28.85,28.98,226600.0,24.6819,24.7845,24.6563,24.7674,226600.0
2014-01-27 13:10:00,28.98,29.04,28.97,29.03,255800.0,24.7674,24.8187,24.7588,24.8101,255800.0
2014-01-27 13:20:00,29.03,29.04,28.99,29.03,133600.0,24.8101,24.8187,24.7759,24.8101,133600.0
2014-01-27 13:30:00,29.03,29.04,28.98,29.0,158800.0,24.8101,24.8187,24.7674,24.7845,158800.0
2014-01-27 13:40:00,29.0,29.14,29.0,29.11,167200.0,24.7845,24.9041,24.7845,24.8785,167200.0
2014-01-27 13:50:00,29.11,29.11,29.03,29.04,186000.0,24.8785,24.8785,24.8101,24.8187,186000.0
2014-01-27 14:00:00,29.03,29.09,29.02,29.05,137800.0,24.8101,24.8614,24.8016,24.8272,137800.0
2014-01-27 14:10:00,29.04,29.13,29.04,29.11,187800.0,24.8187,24.8956,24.8187,24.8785,187800.0
2014-01-27 14:20:00,29.1,29.13,29.09,29.13,150000.0,24.8699,24.8956,24.8614,24.8956,150000.0
2014-01-27 14:30:00,29.13,29.15,29.1,29.13,166000.0,24.8956,24.9127,24.8699,24.8956,166000.0
2014-01-27 14:40:00,29.13,29.15,29.1,29.11,150200.0,24.8956,24.9127,24.8699,24.8785,150200.0
2014-01-27 14:50:00,29.11,29.15,29.11,29.13,165200.0,24.8785,24.9127,24.8785,24.8956,165200.0
2014-01-27 15:00:00,29.12,29.12,29.07,29.1,182800.0,24.887,24.887,24.8443,24.8699,182800.0
2014-01-27 15:10:00,29.1,29.17,29.08,29.16,192200.0,24.8699,24.9298,24.8528,24.9212,192200.0
2014-01-27 15:20:00,29.16,29.18,29.13,29.14,293000.0,24.9212,24.9383,24.8956,24.9041,293000.0
2014-01-27 15:30:00,29.14,29.16,29.1,29.15,432000.0,24.9041,24.9212,24.8699,24.9127,432000.0
2014-01-27 15:40:00,29.15,29.15,29.09,29.11,541000.0,24.9127,24.9127,24.8614,24.8785,541000.0
2014-01-27 15:50:00,29.12,29.14,29.05,29.06,1204600.0,24.887,24.9041,24.8272,24.8357,1204600.0
2014-01-28 09:30:00,29.09,29.25,29.07,29.18,280400.0,24.8614,24.9981,24.8443,24.9383,280400.0
2014-01-28 09:40:00,29.18,29.3,29.18,29.27,217000.0,24.9383,25.0409,24.9383,25.0152,217000.0
2014-01-28 09:50:00,29.26,29.3,29.13,29.29,199000.0,25.0067,25.0409,24.8956,25.0323,199000.0
2014-01-28 10:00:00,29.29,29.38,29.27,29.32,238600.0,25.0323,25.1092,25.0152,25.058,238600.0
2014-01-28 10:10:00,29.32,29.33,29.2,29.22,181800.0,25.058,25.0665,24.9554,24.9725,181800.0
2014-01-28 10:20:00,29.22,29.31,29.21,29.29,121200.0,24.9725,25.0494,24.9639,25.0323,121200.0
2014-01-28 10:30:00,29.29,29.34,29.28,29.31,194800.0,25.0323,25.075,25.0238,25.0494,194800.0
2014-01-28 10:40:00,29.31,29.38,29.3,29.36,169400.0,25.0494,25.1092,25.0409,25.0921,169400.0
2014-01-28 10:50:00,29.36,29.36,29.29,29.32,141800.0,25.0921,25.0921,25.0323,25.058,141800.0
2014-01-28 11:00:00,29.32,29.34,29.29,29.33,121000.0,25.058,25.075,25.0323,25.0665,121000.0
2014-01-28 11:10:00,29.33,29.35,29.27,29.28,182200.0,25.0665,25.0836,25.0152,25.0238,182200.0
2014-01-28 11:20:00,29.28,29.28,29.22,29.23,110800.0,25.0238,25.0238,24.9725,24.981,110800.0
2014-01-28 11:30:00,29.23,29.24,29.19,29.21,93200.0,24.981,24.9896,24.9468,24.9639,93200.0
2014-01-28 11:40:00,29.21,29.22,29.16,29.17,169600.0,24.9639,24.9725,24.9212,24.9298,169600.0
2014-01-28 11:50:00,29.16,29.23,29.16,29.21,214600.0,24.9212,24.981,24.9212,24.9639,214600.0
2014-01-28 12:00:00,29.21,29.28,29.2,29.24,70800.0,24.9639,25.0238,24.9554,24.9896,70800.0
2014-01-28 12:10:00,29.24,29.25,29.2,29.24,77800.0,24.9896,24.9981,24.9554,24.9896,77800.0
2014-01-28 12:20:00,29.24,29.29,29.23,29.28,83200.0,24.9896,25.0323,24.981,25.0238,83200.0
2014-01-28 12:30:00,29.29,29.3,29.24,29.24,136400.0,25.0323,25.0409,24.9896,24.9896,136400.0
2014-01-28 12:40:00,29.24,29.26,29.23,29.23,114200.0,24.9896,25.0067,24.981,24.981,114200.0
2014-01-28 12:50:00,29.23,29.23,29.17,29.2,140200.0,24.981,24.981,24.9298,24.9554,140200.0
2014-01-28 13:00:00,29.21,29.23,29.18,29.18,80200.0,24.9639,24.981,24.9383,24.9383,80200.0
2014-01-28 13:10:00,29.18,29.25,29.18,29.25,81800.0,24.9383,24.9981,24.9383,24.9981,81800.0
2014-01-28 13:20:00,29.25,29.27,29.24,29.26,111400.0,24.9981,25.0152,24.9896,25.0067,111400.0
2014-01-28 13:30:00,29.27,29.28,29.19,29.2,116800.0,25.0152,25.0238,24.9468,24.9554,116800.0
2014-01-28 13:40:00,29.2,29.23,29.17,29.17,76600.0,24.9554,24.981,24.9298,24.9298,76600.0
2014-01-28 13:50:00,29.17,29.18,29.13,29.13,114800.0,24.9298,24.9383,24.8956,24.8956,114800.0
2014-01-28 14:00:00,29.13,29.13,29.08,29.13,168200.0,24.8956,24.8956,24.8528,24.8956,168200.0
2014-01-28 14:10:00,29.13,29.13,29.1,29.12,112000.0,24.8956,24.8956,24.8699,24.887,112000.0
2014-01-28 14:20:00,29.11,29.22,29.11,29.21,162000.0,24.8785,24.9725,24.8785,24.9639,162000.0
2014-01-28 14:30:00,29.21,29.22,29.18,29.18,230400.0,24.9639,24.9725,24.9383,24.9383,230400.0
2014-01-28 14:40:00,29.18,29.19,29.16,29.17,173600.0,24.9383,24.9468,24.9212,24.9298,173600.0
2014-01-28 14:50:00,29.18,29.18,29.15,29.17,202200.0,24.9383,24.9383,24.9127,24.9298,202200.0
2014-01-28 15:00:00,29.17,29.19,29.13,29.13,140400.0,24.9298,24.9468,24.8956,24.8956,140400.0
2014-01-28 15:10:00,29.13,29.17,29.13,29.14,167400.0,24.8956,24.9298,24.8956,24.9041,167400.0
2014-01-28 15:20:00,29.14,29.17,29.14,29.16,195200.0,24.9041,24.9298,24.9041,24.9212,195200.0
2014-01-28 15:30:00,29.16,29.18,29.15,29.16,152200.0,24.9212,24.9383,24.9127,24.9212,152200.0
2014-01-28 15:40:00,29.16,29.16,29.05,29.07,624400.0,24.9212,24.9212,24.8272,24.8443,624400.0
2014-01-28 15:50:00,29.07,29.09,29.03,29.08,902000.0,24.8443,24.8614,24.8101,24.8528,902000.0
2014-01-29 09:30:00,28.75,28.96,28.75,28.94,357400.0,24.5708,24.7503,24.5708,24.7332,357400.0
2014-01-29 09:40:00,28.94,29.0,28.81,28.88,274000.0,24.7332,24.7845,24.6221,24.6819,274000.0
2014-01-29 09:50:00,28.87,28.99,28.82,28.89,159000.0,24.6734,24.7759,24.6306,24.6905,159000.0
2014-01-29 10:00:00,28.89,28.97,28.89,28.95,179000.0,24.6905,24.7588,24.6905,24.7417,179000.0
2014-01-29 10:10:00,28.95,28.97,28.86,28.88,174600.0,24.7417,24.7588,24.6648,24.6819,174600.0
2014-01-29 10:20:00,28.88,28.92,28.81,28.84,217200.0,24.6819,24.7161,24.6221,24.6477,217200.0
2014-01-29 10:30:00,28.84,28.95,28.84,28.95,336000.0,24.6477,24.7417,24.6477,24.7417,336000.0
2014-01-29 10:40:00,28.95,28.98,28.9,28.9,140800.0,24.7417,24.7674,24.699,24.699,140800.0
2014-01-29 10:50:00,28.9,28.93,28.86,28.86,153800.0,24.699,24.7246,24.6648,24.6648,153800.0
2014-01-29 11:00:00,28.87,28.92,28.86,28.89,107600.0,24.6734,24.7161,24.6648,24.6905,107600.0
2014-01-29 11:10:00,28.9,28.92,28.88,28.92,128200.0,24.699,24.7161,24.6819,24.7161,128200.0
2014-01-29 11:20:00,28.92,28.92,28.9,28.9,104400.0,24.7161,24.7161,24.699,24.699,104400.0
2014-01-29 11:30:00,28.9,28.92,28.89,28.9,143600.0,24.699,24.7161,24.6905,24.699,143600.0
2014-01-29 11:40:00,28.9,28.93,28.88,28.91,204000.0,24.699,24.7246,24.6819,24.7075,204000.0
2014-01-29 11:50:00,28.91,28.93,28.9,28.93,76600.0,24.7075,24.7246,24.699,24.7246,76600.0
2014-01-29 12:00:00,28.93,28.93,28.84,28.84,129200.0,24.7246,24.7246,24.6477,24.6477,129200.0
2014-01-29 12:10:00,28.84,28.86,28.81,28.83,184400.0,24.6477,24.6648,24.6221,24.6392,184400.0
2014-01-29 12:20:00,28.84,28.88,28.82,28.82,151800.0,24.6477,24.6819,24.6306,24.6306,151800.0
2014-01-29 12:30:00,28.81,28.83,28.78,28.79,129400.0,24.6221,24.6392,24.5964,24.605,129400.0
2014-01-29 12:40:00,28.79,28.86,28.79,28.85,143800.0,24.605,24.6648,24.605,24.6563,143800.0
2014-01-29 12:50:00,28.86,28.88,28.85,28.85,114200.0,24.6648,24.6819,24.6563,24.6563,114200.0
2014-01-29 13:00:00,28.85,28.85,28.81,28.83,86400.0,24.6563,24.6563,24.6221,24.6392,86400.0
2014-01-29 13:10:00,28.83,28.85,28.8,28.83,76200.0,24.6392,24.6563,24.6135,24.6392,76200.0
2014-01-29 13:20:00,28.83,28.85,28.82,28.83,75200.0,24.6392,24.6563,24.6306,24.6392,75200.0
2014-01-29 13:30:00,28.83,28.83,28.78,28.78,74200.0,24.6392,24.6392,24.5964,24.5964,74200.0
2014-01-29 13:40:00,28.78,28.79,28.73,28.79,125000.0,24.5964,24.605,24.5537,24.605,125000.0
2014-01-29 13:50:00,28.79,28.81,28.76,28.8,126200.0,24.605,24.6221,24.5794,24.6135,126200.0
2014-01-29 14:00:00,28.79,28.86,28.68,28.75,249800.0,24.605,24.6648,24.511,24.5708,249800.0
2014-01-29 14:10:00,28.75,28.78,28.65,28.68,230400.0,24.5708,24.5964,24.4853,24.511,230400.0
2014-01-29 14:20:00,28.68,28.81,28.62,28.79,396200.0,24.511,24.6221,24.4597,24.605,396200.0
2014-01-29 14:30:00,28.79,28.84,28.75,28.8,204200.0,24.605,24.6477,24.5708,24.6135,204200.0
2014-01-29 14:40:00,28.8,28.82,28.7,28.73,227000.0,24.6135,24.6306,24.5281,24.5537,227000.0
2014-01-29 14:50:00,28.73,28.73,28.63,28.66,191800.0,24.5537,24.5537,24.4683,24.4939,191800.0
2014-01-29 15:00:00,28.65,28.67,28.61,28.66,234600.0,24.4853,24.5024,24.4512,24.4939,234600.0
2014-01-29 15:10:00,28.66,28.66,28.58,28.58,311600.0,24.4939,24.4939,24.4255,24.4255,311600.0
2014-01-29 15:20:00,28.59,28.67,28.59,28.62,232200.0,24.4341,24.5024,24.4341,24.4597,232200.0
2014-01-29 15:30:00,28.61,28.64,28.56,28.62,346600.0,24.4512,24.4768,24.4084,24.4597,346600.0
2014-01-29 15:40:00,28.62,28.69,28.59,28.66,478600.0,24.4597,24.5195,24.4341,24.4939,478600.0
2014-01-29 15:50:00,28.66,28.67,28.61,28.62,650400.0,24.4939,24.5024,24.4512,24.4597,650400.0
2014-01-30 09:30:00,28.85,28.87,28.75,28.77,182600.0,24.6563,24.6734,24.5708,24.5879,182600.0
2014-01-30 09:40:00,28.77,28.77,28.6,28.63,121800.0,24.5879,24.5879,24.4426,24.4683,121800.0
2014-01-30 09:50:00,28.63,28.73,28.59,28.73,95000.0,24.4683,24.5537,24.4341,24.5537,95000.0
2014-01-30 10:00:00,28.73,28.82,28.7,28.78,123600.0,24.5537,24.6306,24.5281,24.5964,123600.0
2014-01-30 10:10:00,28.78,28.86,28.75,28.83,117800.0,24.5964,24.6648,24.5708,24.6392,117800.0
2014-01-30 10:20:00,28.83,28.92,28.83,28.85,228000.0,24.6392,24.7161,24.6392,24.6563,228000.0
2014-01-30 10:30:00,28.85,28.88,28.84,28.86,206400.0,24.6563,24.6819,24.6477,24.6648,206400.0
2014-01-30 10:40:00,28.86,28.88,28.85,28.86,119600.0,24.6648,24.6819,24.6563,24.6648,119600.0
2014-01-30 10:50:00,28.86,28.86,28.82,28.84,191600.0,24.6648,24.6648,24.6306,24.6477,191600.0
2014-01-30 11:00:00,28.83,28.86,28.82,28.83,139800.0,24.6392,24.6648,24.6306,24.6392,139800.0
2014-01-30 11:10:00,28.83,28.85,28.82,28.85,139200.0,24.6392,24.6563,24.6306,24.6563,139200.0
2014-01-30 11:20:00,28.85,28.88,28.83,28.84,163000.0,24.6563,24.6819,24.6392,24.6477,163000.0
2014-01-30 11:30:00,28.84,28.88,28.84,28.88,175000.0,24.6477,24.6819,24.6477,24.6819,175000.0
2014-01-30 11:40:00,28.88,28.9,28.84,28.86,279000.0,24.6819,24.699,24.6477,24.6648,279000.0
2014-01-30 11:50:00,28.86,28.88,28.85,28.88,166600.0,24.6648,24.6819,24.6563,24.6819,166600.0
2014-01-30 12:00:00,28.88,28.89,28.82,28.82,98200.0,24.6819,24.6905,24.6306,24.6306,98200.0
2014-01-30 12:10:00,28.82,28.84,28.8,28.81,142000.0,24.6306,24.6477,24.6135,24.6221,142000.0
2014-01-30 12:20:00,28.81,28.85,28.81,28.82,84600.0,24.6221,24.6563,24.6221,24.6306,84600.0
2014-01-30 12:30:00,28.82,28.88,28.82,28.88,79800.0,24.6306,24.6819,24.6306,24.6819,79800.0
2014-01-30 12:40:00,28.88,28.88,28.86,28.88,87800.0,24.6819,24.6819,24.6648,24.6819,87800.0
2014-01-30 12:50:00,28.88,28.88,28.85,28.85,197800.0,24.6819,24.6819,24.6563,24.6563,197800.0
2014-01-30 13:00:00,28.85,28.86,28.82,28.85,148000.0,24.6563,24.6648,24.6306,24.6563,148000.0
2014-01-30 13:10:00,28.84,28.88,28.84,28.86,97800.0,24.6477,24.6819,24.6477,24.6648,97800.0
2014-01-30 13:20:00,28.86,28.88,28.84,28.84,71600.0,24.6648,24.6819,24.6477,24.6477,71600.0
2014-01-30 13:30:00,28.85,28.86,28.77,28.77,67600.0,24.6563,24.6648,24.5879,24.5879,67600.0
2014-01-30 13:40:00,28.77,28.82,28.77,28.82,89400.0,24.5879,24.6306,24.5879,24.6306,89400.0
2014-01-30 13:50:00,28.82,28.82,28.79,28.8,77000.0,24.6306,24.6306,24.605,24.6135,77000.0
2014-01-30 14:00:00,28.79,28.79,28.75,28.75,106200.0,24.605,24.605,24.5708,24.5708,106200.0
2014-01-30 14:10:00,28.75,28.75,28.72,28.73,117200.0,24.5708,24.5708,24.5452,24.5537,117200.0
2014-01-30 14:20:00,28.74,28.79,28.73,28.79,100600.0,24.5623,24.605,24.5537,24.605,100600.0
2014-01-30 14:30:00,28.79,28.82,28.79,28.82,86200.0,24.605,24.6306,24.605,24.6306,86200.0
2014-01-30 14:40:00,28.82,28.84,28.79,28.8,101800.0,24.6306,24.6477,24.605,24.6135,101800.0
2014-01-30 14:50:00,28.8,28.82,28.76,28.81,157000.0,24.6135,24.6306,24.5794,24.6221,157000.0
2014-01-30 15:00:00,28.81,28.83,28.8,28.81,91000.0,24.6221,24.6392,24.6135,24.6221,91000.0
2014-01-30 15:10:00,28.81,28.83,28.8,28.83,146000.0,24.6221,24.6392,24.6135,24.6392,146000.0
2014-01-30 15:20:00,28.83,28.86,28.82,28.85,295000.0,24.6392,24.6648,24.6306,24.6563,295000.0
2014-01-30 15:30:00,28.85,28.86,28.81,28.82,278200.0,24.6563,24.6648,24.6221,24.6306,278200.0
2014-01-30 15:40:00,28.82,28.83,28.75,28.77,346200.0,24.6306,24.6392,24.5708,24.5879,346200.0
2014-01-30 15:50:00,28.77,28.78,28.74,28.75,688800.0,24.5879,24.5964,24.5623,24.5708,688800.0
2014-01-31 09:30:00,28.4,28.5,28.24,28.48,430200.0,24.2717,24.3571,24.1349,24.3401,430200.0
2014-01-31 09:40:00,28.49,28.5,28.39,28.47,227400.0,24.3486,24.3571,24.2631,24.3315,227400.0
2014-01-31 09:50:00,28.47,28.48,28.36,28.38,170600.0,24.3315,24.3401,24.2375,24.2546,170600.0
2014-01-31 10:00:00,28.38,28.46,28.36,28.44,194800.0,24.2546,24.323,24.2375,24.3059,194800.0
2014-01-31 10:10:00,28.44,28.46,28.4,28.42,199200.0,24.3059,24.323,24.2717,24.2888,199200.0
2014-01-31 10:20:00,28.42,28.45,28.38,28.4,144000.0,24.2888,24.3144,24.2546,24.2717,144000.0
2014-01-31 10:30:00,28.4,28.45,28.4,28.45,175600.0,24.2717,24.3144,24.2717,24.3144,175600.0
2014-01-31 10:40:00,28.45,28.56,28.45,28.56,174600.0,24.3144,24.4084,24.3144,24.4084,174600.0
2014-01-31 10:50:00,28.57,28.66,28.53,28.54,333600.0,24.417,24.4939,24.3828,24.3913,333600.0
2014-01-31 11:00:00,28.54,28.68,28.52,28.68,194000.0,24.3913,24.511,24.3742,24.511,194000.0
2014-01-31 11:10:00,28.67,28.7,28.61,28.64,164800.0,24.5024,24.5281,24.4512,24.4768,164800.0
2014-01-31 11:20:00,28.64,28.67,28.6,28.64,143600.0,24.4768,24.5024,24.4426,24.4768,143600.0
2014-01-31 11:30:00,28.63,28.66,28.6,28.61,159600.0,24.4683,24.4939,24.4426,24.4512,159600.0
2014-01-31 11:40:00,28.61,28.63,28.59,28.62,99600.0,24.4512,24.4683,24.4341,24.4597,99600.0
2014-01-31 11:50:00,28.62,28.65,28.59,28.65,55200.0,24.4597,24.4853,24.4341,24.4853,55200.0
2014-01-31 12:00:00,28.65,28.68,28.64,28.66,99400.0,24.4853,24.511,24.4768,24.4939,99400.0
2014-01-31 12:10:00,28.66,28.67,28.58,28.58,70800.0,24.4939,24.5024,24.4255,24.4255,70800.0
2014-01-31 12:20:00,28.58,28.59,28.53,28.58,134800.0,24.4255,24.4341,24.3828,24.4255,134800.0
2014-01-31 12:30:00,28.58,28.58,28.5,28.57,94600.0,24.4255,24.4255,24.3571,24.417,94600.0
2014-01-31 12:40:00,28.56,28.61,28.54,28.61,62600.0,24.4084,24.4512,24.3913,24.4512,62600.0
2014-01-31 12:50:00,28.61,28.66,28.6,28.6,154400.0,24.4512,24.4939,24.4426,24.4426,154400.0
2014-01-31 13:00:00,28.6,28.63,28.57,28.6,65600.0,24.4426,24.4683,24.417,24.4426,65600.0
2014-01-31 13:10:00,28.6,28.6,28.57,28.57,80800.0,24.4426,24.4426,24.417,24.417,80800.0
2014-01-31 13:20:00,28.57,28.61,28.57,28.61,54400.0,24.417,24.4512,24.417,24.4512,54400.0
2014-01-31 13:30:00,28.61,28.64,28.6,28.61,75200.0,24.4512,24.4768,24.4426,24.4512,75200.0
2014-01-31 13:40:00,28.62,28.68,28.62,28.67,114800.0,24.4597,24.511,24.4597,24.5024,114800.0
2014-01-31 13:50:00,28.68,28.69,28.67,28.69,237000.0,24.511,24.5195,24.5024,24.5195,237000.0
2014-01-31 14:00:00,28.69,28.77,28.68,28.77,460400.0,24.5195,24.5879,24.511,24.5879,460400.0
2014-01-31 14:10:00,28.77,28.81,28.77,28.78,258000.0,24.5879,24.6221,24.5879,24.5964,258000.0
2014-01-31 14:20:00,28.79,28.81,28.75,28.79,163200.0,24.605,24.6221,24.5708,24.605,163200.0
2014-01-31 14:30:00,28.79,28.85,28.79,28.85,117000.0,24.605,24.6563,24.605,24.6563,117000.0
2014-01-31 14:40:00,28.84,28.86,28.82,28.84,109600.0,24.6477,24.6648,24.6306,24.6477,109600.0
2014-01-31 14:50:00,28.84,28.85,28.75,28.75,139200.0,24.6477,24.6563,24.5708,24.5708,139200.0
2014-01-31 15:00:00,28.75,28.76,28.71,28.71,212200.0,24.5708,24.5794,24.5366,24.5366,212200.0
2014-01-31 15:10:00,28.7,28.75,28.68,28.69,132400.0,24.5281,24.5708,24.511,24.5195,132400.0
2014-01-31 15:20:00,28.69,28.76,28.68,28.74,155600.0,24.5195,24.5794,24.511,24.5623,155600.0
2014-01-31 15:30:00,28.74,28.77,28.72,28.73,202200.0,24.5623,24.5879,24.5452,24.5537,202200.0
2014-01-31 15:40:00,28.73,28.74,28.68,28.73,245800.0,24.5537,24.5623,24.511,24.5537,245800.0
2014-01-31 15:50:00,28.73,28.73,28.65,28.67,581600.0,24.5537,24.5537,24.4853,24.5024,581600.0
2014-02-03 09:30:00,28.68,28.68,28.41,28.43,388400.0,24.511,24.511,24.2802,24.2973,388400.0
2014-02-03 09:40:00,28.42,28.47,28.28,28.31,283400.0,24.2888,24.3315,24.1691,24.1948,283400.0
2014-02-03 09:50:00,28.31,28.39,28.28,28.31,211200.0,24.1948,24.2631,24.1691,24.1948,211200.0
2014-02-03 10:00:00,28.31,28.31,28.16,28.24,324800.0,24.1948,24.1948,24.0666,24.1349,324800.0
2014-02-03 10:10:00,28.24,28.24,28.14,28.15,310200.0,24.1349,24.1349,24.0495,24.058,310200.0
2014-02-03 10:20:00,28.15,28.19,28.13,28.17,347000.0,24.058,24.0922,24.0409,24.0751,347000.0
2014-02-03 10:30:00,28.17,28.2,28.15,28.2,194200.0,24.0751,24.1008,24.058,24.1008,194200.0
2014-02-03 10:40:00,28.2,28.26,28.18,28.23,93200.0,24.1008,24.152,24.0837,24.1264,93200.0
2014-02-03 10:50:00,28.23,28.25,28.17,28.2,167400.0,24.1264,24.1435,24.0751,24.1008,167400.0
2014-02-03 11:00:00,28.2,28.22,28.13,28.13,168000.0,24.1008,24.1178,24.0409,24.0409,168000.0
2014-02-03 11:10:00,28.13,28.14,28.05,28.07,301000.0,24.0409,24.0495,23.9726,23.9897,301000.0
2014-02-03 11:20:00,28.07,28.13,28.04,28.11,214200.0,23.9897,24.0409,23.964,24.0238,214200.0
2014-02-03 11:30:00,28.1,28.16,28.1,28.13,170400.0,24.0153,24.0666,24.0153,24.0409,170400.0
2014-02-03 11:40:00,28.14,28.17,28.13,28.15,231800.0,24.0495,24.0751,24.0409,24.058,231800.0
2014-02-03 11:50:00,28.15,28.18,28.15,28.15,277200.0,24.058,24.0837,24.058,24.058,277200.0
2014-02-03 12:00:00,28.15,28.16,28.06,28.13,201000.0,24.058,24.0666,23.9811,24.0409,201000.0
2014-02-03 12:10:00,28.11,28.13,28.08,28.12,172200.0,24.0238,24.0409,23.9982,24.0324,172200.0
2014-02-03 12:20:00,28.11,28.17,28.1,28.17,186400.0,24.0238,24.0751,24.0153,24.0751,186400.0
2014-02-03 12:30:00,28.17,28.18,28.15,28.15,165800.0,24.0751,24.0837,24.058,24.058,165800.0
2014-02-03 12:40:00,28.15,28.21,28.14,28.21,157600.0,24.058,24.1093,24.0495,24.1093,157600.0
2014-02-03 12:50:00,28.21,28.24,28.17,28.17,127600.0,24.1093,24.1349,24.0751,24.0751,127600.0
2014-02-03 13:00:00,28.17,28.19,28.11,28.13,142600.0,24.0751,24.0922,24.0238,24.0409,142600.0
2014-02-03 13:10:00,28.12,28.15,28.11,28.13,146800.0,24.0324,24.058,24.0238,24.0409,146800.0
2014-02-03 13:20:00,28.13,28.14,28.05,28.08,132400.0,24.0409,24.0495,23.9726,23.9982,132400.0
2014-02-03 13:30:00,28.08,28.1,28.05,28.06,165000.0,23.9982,24.0153,23.9726,23.9811,165000.0
2014-02-03 13:40:00,28.06,28.07,28.02,28.05,126600.0,23.9811,23.9897,23.9469,23.9726,126600.0
2014-02-03 13:50:00,28.05,28.09,28.03,28.07,129000.0,23.9726,24.0067,23.9555,23.9897,129000.0
2014-02-03 14:00:00,28.06,28.15,28.04,28.11,136400.0,23.9811,24.058,23.964,24.0238,136400.0
2014-02-03 14:10:00,28.11,28.18,28.11,28.18,170200.0,24.0238,24.0837,24.0238,24.0837,170200.0
2014-02-03 14:20:00,28.18,28.18,28.16,28.18,203000.0,24.0837,24.0837,24.0666,24.0837,203000.0
2014-02-03 14:30:00,28.19,28.22,28.14,28.15,240400.0,24.0922,24.1178,24.0495,24.058,240400.0
2014-02-03 14:40:00,28.15,28.16,28.1,28.13,192200.0,24.058,24.0666,24.0153,24.0409,192200.0
2014-02-03 14:50:00,28.13,28.15,28.09,28.09,221400.0,24.0409,24.058,24.0067,24.0067,221400.0
2014-02-03 15:00:00,28.09,28.13,28.09,28.12,233200.0,24.0067,24.0409,24.0067,24.0324,233200.0
2014-02-03 15:10:00,28.13,28.16,28.09,28.15,326000.0,24.0409,24.0666,24.0067,24.058,326000.0
2014-02-03 15:20:00,28.15,28.16,28.11,28.16,307000.0,24.058,24.0666,24.0238,24.0666,307000.0
2014-02-03 15:30:00,28.16,28.18,28.14,28.15,643200.0,24.0666,24.0837,24.0495,24.058,643200.0
2014-02-03 15:40:00,28.15,28.15,28.08,28.08,729200.0,24.058,24.058,23.9982,23.9982,729200.0
2014-02-03 15:50:00,28.08,28.14,28.08,28.12,1102400.0,23.9982,24.0495,23.9982,24.0324,1102400.0
2014-02-04 09:30:00,28.27,28.29,28.08,28.08,265800.0,24.1606,24.1777,23.9982,23.9982,265800.0
2014-02-04 09:40:00,28.08,28.14,28.03,28.1,157600.0,23.9982,24.0495,23.9555,24.0153,157600.0
2014-02-04 09:50:00,28.1,28.21,28.05,28.21,237200.0,24.0153,24.1093,23.9726,24.1093,237200.0
2014-02-04 10:00:00,28.2,28.22,28.15,28.16,183600.0,24.1008,24.1178,24.058,24.0666,183600.0
2014-02-04 10:10:00,28.17,28.22,28.1,28.13,162800.0,24.0751,24.1178,24.0153,24.0409,162800.0
2014-02-04 10:20:00,28.13,28.14,28.03,28.09,189200.0,24.0409,24.0495,23.9555,24.0067,189200.0
2014-02-04 10:30:00,28.09,28.13,28.06,28.09,114000.0,24.0067,24.0409,23.9811,24.0067,114000.0
2014-02-04 10:40:00,28.09,28.11,28.05,28.05,120000.0,24.0067,24.0238,23.9726,23.9726,120000.0
2014-02-04 10:50:00,28.05,28.06,27.97,28.03,245600.0,23.9726,23.9811,23.9042,23.9555,245600.0
2014-02-04 11:00:00,28.03,28.15,28.0,28.13,132800.0,23.9555,24.058,23.9298,24.0409,132800.0
2014-02-04 11:10:00,28.13,28.13,28.02,28.04,188400.0,24.0409,24.0409,23.9469,23.964,188400.0
2014-02-04 11:20:00,28.04,28.04,27.98,28.0,95200.0,23.964,23.964,23.9127,23.9298,95200.0
2014-02-04 11:30:00,28.0,28.04,27.98,28.02,105400.0,23.9298,23.964,23.9127,23.9469,105400.0
2014-02-04 11:40:00,28.02,28.03,27.98,28.01,106600.0,23.9469,23.9555,23.9127,23.9384,106600.0
2014-02-04 11:50:00,28.0,28.02,27.99,28.0,126000.0,23.9298,23.9469,23.9213,23.9298,126000.0
2014-02-04 12:00:00,28.0,28.03,27.98,27.98,103800.0,23.9298,23.9555,23.9127,23.9127,103800.0
2014-02-04 12:10:00,27.98,28.0,27.97,27.99,99800.0,23.9127,23.9298,23.9042,23.9213,99800.0
2014-02-04 12:20:00,27.99,28.04,27.99,27.99,151000.0,23.9213,23.964,23.9213,23.9213,151000.0
2014-02-04 12:30:00,27.99,28.05,27.98,28.03,123800.0,23.9213,23.9726,23.9127,23.9555,123800.0
2014-02-04 12:40:00,28.03,28.09,28.03,28.09,86600.0,23.9555,24.0067,23.9555,24.0067,86600.0
2014-02-04 12:50:00,28.09,28.1,28.04,28.08,85600.0,24.0067,24.0153,23.964,23.9982,85600.0
2014-02-04 13:00:00,28.08,28.09,28.05,28.05,92600.0,23.9982,24.0067,23.9726,23.9726,92600.0
2014-02-04 13:10:00,28.04,28.05,28.0,28.03,122000.0,23.964,23.9726,23.9298,23.9555,122000.0
2014-02-04 13:20:00,28.03,28.06,28.01,28.05,80200.0,23.9555,23.9811,23.9384,23.9726,80200.0
2014-02-04 13:30:00,28.05,28.06,28.0,28.04,89000.0,23.9726,23.9811,23.9298,23.964,89000.0
2014-02-04 13:40:00,28.04,28.07,28.04,28.05,90200.0,23.964,23.9897,23.964,23.9726,90200.0
2014-02-04 13:50:00,28.06,28.07,28.01,28.03,126000.0,23.9811,23.9897,23.9384,23.9555,126000.0
2014-02-04 14:00:00,28.03,28.06,28.02,28.06,88600.0,23.9555,23.9811,23.9469,23.9811,88600.0
2014-02-04 14:10:00,28.06,28.1,28.06,28.07,112800.0,23.9811,24.0153,23.9811,23.9897,112800.0
2014-02-04 14:20:00,28.07,28.12,28.06,28.11,144800.0,23.9897,24.0324,23.9811,24.0238,144800.0
2014-02-04 14:30:00,28.11,28.15,28.1,28.13,154600.0,24.0238,24.058,24.0153,24.0409,154600.0
2014-02-04 14:40:00,28.13,28.18,28.11,28.13,139800.0,24.0409,24.0837,24.0238,24.0409,139800.0
2014-02-04 14:50:00,28.13,28.13,28.09,28.11,122800.0,24.0409,24.0409,24.0067,24.0238,122800.0
2014-02-04 15:00:00,28.11,28.14,28.1,28.13,171400.0,24.0238,24.0495,24.0153,24.0409,171400.0
2014-02-04 15:10:00,28.13,28.14,28.09,28.11,190400.0,24.0409,24.0495,24.0067,24.0238,190400.0
2014-02-04 15:20:00,28.11,28.12,27.98,27.99,221000.0,24.0238,24.0324,23.9127,23.9213,221000.0
2014-02-04 15:30:00,28.0,28.05,27.97,28.03,385800.0,23.9298,23.9726,23.9042,23.9555,385800.0
2014-02-04 15:40:00,28.03,28.07,28.02,28.03,273800.0,23.9555,23.9897,23.9469,23.9555,273800.0
2014-02-04 15:50:00,28.03,28.06,28.01,28.02,493400.0,23.9555,23.9811,23.9384,23.9469,493400.0
2014-02-05 09:30:00,28.0,28.1,27.91,28.08,360000.0,23.9298,24.0153,23.8529,23.9982,360000.0
2014-02-05 09:40:00,28.09,28.1,27.96,28.06,297000.0,24.0067,24.0153,23.8956,23.9811,297000.0
2014-02-05 09:50:00,28.05,28.2,28.05,28.2,187200.0,23.9726,24.1008,23.9726,24.1008,187200.0
2014-02-05 10:00:00,28.21,28.36,28.17,28.17,360400.0,24.1093,24.2375,24.0751,24.0751,360400.0
2014-02-05 10:10:00,28.17,28.17,28.07,28.14,441200.0,24.0751,24.0751,23.9897,24.0495,441200.0
2014-02-05 10:20:00,28.14,28.22,28.07,28.21,275200.0,24.0495,24.1178,23.9897,24.1093,275200.0
2014-02-05 10:30:00,28.21,28.29,28.17,28.28,389000.0,24.1093,24.1777,24.0751,24.1691,389000.0
2014-02-05 10:40:00,28.28,28.37,28.27,28.36,402200.0,24.1691,24.246,24.1606,24.2375,402200.0
2014-02-05 10:50:00,28.36,28.39,28.29,28.32,315400.0,24.2375,24.2631,24.1777,24.2033,315400.0
2014-02-05 11:00:00,28.32,28.32,28.23,28.25,221000.0,24.2033,24.2033,24.1264,24.1435,221000.0
2014-02-05 11:10:00,28.24,28.34,28.24,28.3,202600.0,24.1349,24.2204,24.1349,24.1862,202600.0
2014-02-05 11:20:00,28.31,28.39,28.29,28.38,172200.0,24.1948,24.2631,24.1777,24.2546,172200.0
2014-02-05 11:30:00,28.38,28.39,28.32,28.39,218400.0,24.2546,24.2631,24.2033,24.2631,218400.0
2014-02-05 11:40:00,28.39,28.45,28.39,28.43,279200.0,24.2631,24.3144,24.2631,24.2973,279200.0
2014-02-05 11:50:00,28.43,28.47,28.41,28.47,405800.0,24.2973,24.3315,24.2802,24.3315,405800.0
2014-02-05 12:00:00,28.46,28.47,28.43,28.45,322600.0,24.323,24.3315,24.2973,24.3144,322600.0
2014-02-05 12:10:00,28.45,28.48,28.43,28.47,205600.0,24.3144,24.3401,24.2973,24.3315,205600.0
2014-02-05 12:20:00,28.47,28.49,28.44,28.46,270000.0,24.3315,24.3486,24.3059,24.323,270000.0
2014-02-05 12:30:00,28.46,28.48,28.42,28.43,191400.0,24.323,24.3401,24.2888,24.2973,191400.0
2014-02-05 12:40:00,28.42,28.47,28.42,28.46,226800.0,24.2888,24.3315,24.2888,24.323,226800.0
2014-02-05 12:50:00,28.47,28.49,28.45,28.47,165800.0,24.3315,24.3486,24.3144,24.3315,165800.0
2014-02-05 13:00:00,28.47,28.48,28.44,28.47,211800.0,24.3315,24.3401,24.3059,24.3315,211800.0
2014-02-05 13:10:00,28.47,28.48,28.44,28.45,184200.0,24.3315,24.3401,24.3059,24.3144,184200.0
2014-02-05 13:20:00,28.45,28.46,28.4,28.43,240000.0,24.3144,24.323,24.2717,24.2973,240000.0
2014-02-05 13:30:00,28.43,28.45,28.42,28.44,146800.0,24.2973,24.3144,24.2888,24.3059,146800.0
2014-02-05 13:40:00,28.44,28.52,28.44,28.52,405200.0,24.3059,24.3742,24.3059,24.3742,405200.0
2014-02-05 13:50:00,28.52,28.55,28.51,28.53,255400.0,24.3742,24.3999,24.3657,24.3828,255400.0
2014-02-05 14:00:00,28.52,28.57,28.52,28.57,334200.0,24.3742,24.417,24.3742,24.417,334200.0
2014-02-05 14:10:00,28.57,28.6,28.54,28.59,412400.0,24.417,24.4426,24.3913,24.4341,412400.0
2014-02-05 14:20:00,28.59,28.75,28.59,28.75,633200.0,24.4341,24.5708,24.4341,24.5708,633200.0
2014-02-05 14:30:00,28.75,28.83,28.72,28.75,391400.0,24.5708,24.6392,24.5452,24.5708,391400.0
2014-02-05 14:40:00,28.75,28.81,28.74,28.76,303600.0,24.5708,24.6221,24.5623,24.5794,303600.0
2014-02-05 14:50:00,28.76,28.8,28.73,28.8,492800.0,24.5794,24.6135,24.5537,24.6135,492800.0
2014-02-05 15:00:00,28.79,28.81,28.76,28.81,397800.0,24.605,24.6221,24.5794,24.6221,397800.0
2014-02-05 15:10:00,28.81,28.83,28.8,28.81,308800.0,24.6221,24.6392,24.6135,24.6221,308800.0
2014-02-05 15:20:00,28.81,28.9,28.79,28.9,455400.0,24.6221,24.699,24.605,24.699,455400.0
2014-02-05 15:30:00,28.9,28.93,28.86,28.93,511800.0,24.699,24.7246,24.6648,24.7246,511800.0
2014-02-05 15:40:00,28.93,28.97,28.92,28.95,738800.0,24.7246,24.7588,24.7161,24.7417,738800.0
2014-02-05 15:50:00,28.95,28.96,28.89,28.9,1558000.0,24.7417,24.7503,24.6905,24.699,1558000.0
2014-02-06 09:30:00,28.98,29.41,28.83,29.4,526800.0,24.7674,25.1349,24.6392,25.1263,526800.0
2014-02-06 09:40:00,29.4,29.54,29.26,29.54,478600.0,25.1263,25.246,25.0067,25.246,478600.0
2014-02-06 09:50:00,29.54,29.66,29.48,29.64,535600.0,25.246,25.3485,25.1947,25.3314,535600.0
2014-02-06 10:00:00,29.64,29.75,29.56,29.71,656400.0,25.3314,25.4254,25.2631,25.3913,656400.0
2014-02-06 10:10:00,29.71,29.72,29.53,29.64,283800.0,25.3913,25.3998,25.2374,25.3314,283800.0
2014-02-06 10:20:00,29.63,29.73,29.61,29.65,352800.0,25.3229,25.4084,25.3058,25.34,352800.0
2014-02-06 10:30:00,29.65,29.65,29.59,29.64,219600.0,25.34,25.34,25.2887,25.3314,219600.0
2014-02-06 10:40:00,29.63,29.75,29.61,29.74,365000.0,25.3229,25.4254,25.3058,25.4169,365000.0
2014-02-06 10:50:00,29.74,29.75,29.67,29.69,222600.0,25.4169,25.4254,25.3571,25.3742,222600.0
2014-02-06 11:00:00,29.69,29.7,29.63,29.64,205000.0,25.3742,25.3827,25.3229,25.3314,205000.0
2014-02-06 11:10:00,29.63,29.65,29.57,29.57,224600.0,25.3229,25.34,25.2716,25.2716,224600.0
2014-02-06 11:20:00,29.57,29.57,29.52,29.55,196800.0,25.2716,25.2716,25.2289,25.2545,196800.0
2014-02-06 11:30:00,29.55,29.6,29.55,29.6,190600.0,25.2545,25.2972,25.2545,25.2972,190600.0
2014-02-06 11:40:00,29.6,29.64,29.58,29.6,168600.0,25.2972,25.3314,25.2802,25.2972,168600.0
2014-02-06 11:50:00,29.6,29.61,29.56,29.57,225400.0,25.2972,25.3058,25.2631,25.2716,225400.0
2014-02-06 12:00:00,29.57,29.63,29.57,29.61,211200.0,25.2716,25.3229,25.2716,25.3058,211200.0
2014-02-06 12:10:00,29.61,29.65,29.59,29.62,146200.0,25.3058,25.34,25.2887,25.3143,146200.0
2014-02-06 12:20:00,29.62,29.63,29.61,29.63,157200.0,25.3143,25.3229,25.3058,25.3229,157200.0
2014-02-06 12:30:00,29.63,29.63,29.61,29.63,279200.0,25.3229,25.3229,25.3058,25.3229,279200.0
2014-02-06 12:40:00,29.63,29.67,29.61,29.64,213400.0,25.3229,25.3571,25.3058,25.3314,213400.0
2014-02-06 12:50:00,29.64,29.65,29.63,29.63,161600.0,25.3314,25.34,25.3229,25.3229,161600.0
2014-02-06 13:00:00,29.63,29.66,29.61,29.65,98200.0,25.3229,25.3485,25.3058,25.34,98200.0
2014-02-06 13:10:00,29.65,29.66,29.64,29.65,265800.0,25.34,25.3485,25.3314,25.34,265800.0
2014-02-06 13:20:00,29.65,29.65,29.6,29.61,181000.0,25.34,25.34,25.2972,25.3058,181000.0
2014-02-06 13:30:00,29.61,29.65,29.6,29.63,235800.0,25.3058,25.34,25.2972,25.3229,235800.0
2014-02-06 13:40:00,29.63,29.66,29.61,29.61,167600.0,25.3229,25.3485,25.3058,25.3058,167600.0
2014-02-06 13:50:00,29.61,29.65,29.61,29.64,238600.0,25.3058,25.34,25.3058,25.3314,238600.0
2014-02-06 14:00:00,29.63,29.64,29.61,29.61,309600.0,25.3229,25.3314,25.3058,25.3058,309600.0
2014-02-06 14:10:00,29.61,29.65,29.61,29.64,198600.0,25.3058,25.34,25.3058,25.3314,198600.0
2014-02-06 14:20:00,29.63,29.66,29.62,29.63,125200.0,25.3229,25.3485,25.3143,25.3229,125200.0
2014-02-06 14:30:00,29.63,29.64,29.6,29.6,154400.0,25.3229,25.3314,25.2972,25.2972,154400.0
2014-02-06 14:40:00,29.6,29.61,29.59,29.6,255000.0,25.2972,25.3058,25.2887,25.2972,255000.0
2014-02-06 14:50:00,29.6,29.64,29.6,29.63,145000.0,25.2972,25.3314,25.2972,25.3229,145000.0
2014-02-06 15:00:00,29.64,29.64,29.61,29.64,193800.0,25.3314,25.3314,25.3058,25.3314,193800.0
2014-02-06 15:10:00,29.64,29.65,29.61,29.65,258600.0,25.3314,25.34,25.3058,25.34,258600.0
2014-02-06 15:20:00,29.65,29.66,29.63,29.65,263200.0,25.34,25.3485,25.3229,25.34,263200.0
2014-02-06 15:30:00,29.65,29.66,29.62,29.62,319000.0,25.34,25.3485,25.3143,25.3143,319000.0
2014-02-06 15:40:00,29.63,29.66,29.61,29.64,490400.0,25.3229,25.3485,25.3058,25.3314,490400.0
2014-02-06 15:50:00,29.64,29.71,29.64,29.69,808400.0,25.3314,25.3913,25.3314,25.3742,808400.0
2014-02-07 09:30:00,29.81,29.94,29.73,29.88,287200.0,25.4767,25.5878,25.4084,25.5365,287200.0
2014-02-07 09:40:00,29.87,30.02,29.83,29.91,287200.0,25.528,25.6562,25.4938,25.5622,287200.0
2014-02-07 09:50:00,29.9,29.94,29.77,29.93,372200.0,25.5536,25.5878,25.4425,25.5793,372200.0
2014-02-07 10:00:00,29.93,29.95,29.78,29.83,232800.0,25.5793,25.5964,25.4511,25.4938,232800.0
2014-02-07 10:10:00,29.82,29.83,29.68,29.69,144800.0,25.4853,25.4938,25.3656,25.3742,144800.0
2014-02-07 10:20:00,29.7,29.77,29.65,29.66,133600.0,25.3827,25.4425,25.34,25.3485,133600.0
2014-02-07 10:30:00,29.67,29.72,29.65,29.71,142000.0,25.3571,25.3998,25.34,25.3913,142000.0
2014-02-07 10:40:00,29.7,29.7,29.61,29.61,142400.0,25.3827,25.3827,25.3058,25.3058,142400.0
2014-02-07 10:50:00,29.61,29.71,29.6,29.71,214600.0,25.3058,25.3913,25.2972,25.3913,214600.0
2014-02-07 11:00:00,29.7,29.71,29.61,29.61,103800.0,25.3827,25.3913,25.3058,25.3058,103800.0
2014-02-07 11:10:00,29.61,29.67,29.61,29.63,127800.0,25.3058,25.3571,25.3058,25.3229,127800.0
2014-02-07 11:20:00,29.63,29.69,29.63,29.68,167600.0,25.3229,25.3742,25.3229,25.3656,167600.0
2014-02-07 11:30:00,29.67,29.71,29.65,29.68,245800.0,25.3571,25.3913,25.34,25.3656,245800.0
2014-02-07 11:40:00,29.68,29.71,29.67,29.7,139000.0,25.3656,25.3913,25.3571,25.3827,139000.0
2014-02-07 11:50:00,29.7,29.72,29.68,29.72,99000.0,25.3827,25.3998,25.3656,25.3998,99000.0
2014-02-07 12:00:00,29.72,29.73,29.66,29.67,87200.0,25.3998,25.4084,25.3485,25.3571,87200.0
2014-02-07 12:10:00,29.67,29.68,29.64,29.65,90600.0,25.3571,25.3656,25.3314,25.34,90600.0
2014-02-07 12:20:00,29.65,29.66,29.63,29.65,92200.0,25.34,25.3485,25.3229,25.34,92200.0
2014-02-07 12:30:00,29.66,29.66,29.53,29.55,177400.0,25.3485,25.3485,25.2374,25.2545,177400.0
2014-02-07 12:40:00,29.55,29.59,29.55,29.57,82400.0,25.2545,25.2887,25.2545,25.2716,82400.0
2014-02-07 12:50:00,29.57,29.61,29.57,29.61,65600.0,25.2716,25.3058,25.2716,25.3058,65600.0
2014-02-07 13:00:00,29.61,29.63,29.61,29.62,58000.0,25.3058,25.3229,25.3058,25.3143,58000.0
2014-02-07 13:10:00,29.63,29.65,29.62,29.64,104000.0,25.3229,25.34,25.3143,25.3314,104000.0
2014-02-07 13:20:00,29.63,29.64,29.61,29.61,66600.0,25.3229,25.3314,25.3058,25.3058,66600.0
2014-02-07 13:30:00,29.61,29.64,29.61,29.64,55200.0,25.3058,25.3314,25.3058,25.3314,55200.0
2014-02-07 13:40:00,29.64,29.67,29.64,29.65,99800.0,25.3314,25.3571,25.3314,25.34,99800.0
2014-02-07 13:50:00,29.65,29.66,29.61,29.66,82800.0,25.34,25.3485,25.3058,25.3485,82800.0
2014-02-07 14:00:00,29.66,29.68,29.64,29.66,89200.0,25.3485,25.3656,25.3314,25.3485,89200.0
2014-02-07 14:10:00,29.66,29.66,29.63,29.64,102200.0,25.3485,25.3485,25.3229,25.3314,102200.0
2014-02-07 14:20:00,29.64,29.66,29.64,29.65,83400.0,25.3314,25.3485,25.3314,25.34,83400.0
2014-02-07 14:30:00,29.65,29.66,29.63,29.64,96600.0,25.34,25.3485,25.3229,25.3314,96600.0
2014-02-07 14:40:00,29.65,29.67,29.64,29.64,95600.0,25.34,25.3571,25.3314,25.3314,95600.0
2014-02-07 14:50:00,29.64,29.68,29.62,29.67,131000.0,25.3314,25.3656,25.3143,25.3571,131000.0
2014-02-07 15:00:00,29.68,29.71,29.67,29.68,133000.0,25.3656,25.3913,25.3571,25.3656,133000.0
2014-02-07 15:10:00,29.68,29.7,29.66,29.66,130800.0,25.3656,25.3827,25.3485,25.3485,130800.0
2014-02-07 15:20:00,29.66,29.67,29.64,29.67,164000.0,25.3485,25.3571,25.3314,25.3571,164000.0
2014-02-07 15:30:00,29.67,29.69,29.67,29.68,175200.0,25.3571,25.3742,25.3571,25.3656,175200.0
2014-02-07 15:40:00,29.68,29.74,29.67,29.69,374000.0,25.3656,25.4169,25.3571,25.3742,374000.0
2014-02-07 15:50:00,29.69,29.72,29.67,29.71,748200.0,25.3742,25.3998,25.3571,25.3913,748200.0
2014-02-10 09:30:00,29.77,29.78,29.59,29.66,240000.0,25.4425,25.4511,25.2887,25.3485,240000.0
2014-02-10 09:40:00,29.66,29.66,29.58,29.6,84400.0,25.3485,25.3485,25.2802,25.2972,84400.0
2014-02-10 09:50:00,29.6,29.66,29.52,29.59,118800.0,25.2972,25.3485,25.2289,25.2887,118800.0
2014-02-10 10:00:00,29.61,29.63,29.54,29.57,150400.0,25.3058,25.3229,25.246,25.2716,150400.0
2014-02-10 10:10:00,29.57,29.61,29.55,29.57,194600.0,25.2716,25.3058,25.2545,25.2716,194600.0
2014-02-10 10:20:00,29.57,29.57,29.52,29.54,158200.0,25.2716,25.2716,25.2289,25.246,158200.0
2014-02-10 10:30:00,29.54,29.55,29.41,29.45,195800.0,25.246,25.2545,25.1349,25.1691,195800.0
2014-02-10 10:40:00,29.45,29.46,29.41,29.43,98600.0,25.1691,25.1776,25.1349,25.152,98600.0
2014-02-10 10:50:00,29.43,29.45,29.39,29.43,142600.0,25.152,25.1691,25.1178,25.152,142600.0
2014-02-10 11:00:00,29.43,29.44,29.39,29.4,142600.0,25.152,25.1605,25.1178,25.1263,142600.0
2014-02-10 11:10:00,29.39,29.45,29.35,29.45,139200.0,25.1178,25.1691,25.0836,25.1691,139200.0
2014-02-10 11:20:00,29.45,29.49,29.42,29.48,114400.0,25.1691,25.2032,25.1434,25.1947,114400.0
2014-02-10 11:30:00,29.48,29.5,29.43,29.45,230000.0,25.1947,25.2118,25.152,25.1691,230000.0
2014-02-10 11:40:00,29.44,29.5,29.44,29.5,158600.0,25.1605,25.2118,25.1605,25.2118,158600.0
2014-02-10 11:50:00,29.5,29.56,29.5,29.55,88200.0,25.2118,25.2631,25.2118,25.2545,88200.0
2014-02-10 12:00:00,29.55,29.55,29.48,29.49,77400.0,25.2545,25.2545,25.1947,25.2032,77400.0
2014-02-10 12:10:00,29.49,29.54,29.48,29.53,75000.0,25.2032,25.246,25.1947,25.2374,75000.0
2014-02-10 12:20:00,29.53,29.57,29.5,29.51,98000.0,25.2374,25.2716,25.2118,25.2203,98000.0
2014-02-10 12:30:00,29.51,29.56,29.5,29.53,68000.0,25.2203,25.2631,25.2118,25.2374,68000.0
2014-02-10 12:40:00,29.53,29.58,29.53,29.57,61000.0,25.2374,25.2802,25.2374,25.2716,61000.0
2014-02-10 12:50:00,29.57,29.61,29.56,29.6,56200.0,25.2716,25.3058,25.2631,25.2972,56200.0
2014-02-10 13:00:00,29.59,29.62,29.59,29.61,55600.0,25.2887,25.3143,25.2887,25.3058,55600.0
2014-02-10 13:10:00,29.61,29.65,29.61,29.64,66000.0,25.3058,25.34,25.3058,25.3314,66000.0
2014-02-10 13:20:00,29.64,29.67,29.63,29.66,92200.0,25.3314,25.3571,25.3229,25.3485,92200.0
2014-02-10 13:30:00,29.66,29.68,29.64,29.67,72000.0,25.3485,25.3656,25.3314,25.3571,72000.0
2014-02-10 13:40:00,29.68,29.68,29.6,29.61,65800.0,25.3656,25.3656,25.2972,25.3058,65800.0
2014-02-10 13:50:00,29.61,29.63,29.6,29.61,49000.0,25.3058,25.3229,25.2972,25.3058,49000.0
2014-02-10 14:00:00,29.61,29.65,29.61,29.64,61000.0,25.3058,25.34,25.3058,25.3314,61000.0
2014-02-10 14:10:00,29.64,29.68,29.64,29.66,93600.0,25.3314,25.3656,25.3314,25.3485,93600.0
2014-02-10 14:20:00,29.67,29.68,29.64,29.65,73400.0,25.3571,25.3656,25.3314,25.34,73400.0
2014-02-10 14:30:00,29.65,29.68,29.64,29.64,85000.0,25.34,25.3656,25.3314,25.3314,85000.0
2014-02-10 14:40:00,29.64,29.64,29.61,29.63,64800.0,25.3314,25.3314,25.3058,25.3229,64800.0
2014-02-10 14:50:00,29.63,29.63,29.6,29.6,89200.0,25.3229,25.3229,25.2972,25.2972,89200.0
2014-02-10 15:00:00,29.6,29.61,29.57,29.58,147000.0,25.2972,25.3058,25.2716,25.2802,147000.0
2014-02-10 15:10:00,29.58,29.63,29.58,29.61,178400.0,25.2802,25.3229,25.2802,25.3058,178400.0
2014-02-10 15:20:00,29.61,29.63,29.6,29.61,109200.0,25.3058,25.3229,25.2972,25.3058,109200.0
2014-02-10 15:30:00,29.61,29.65,29.6,29.64,152000.0,25.3058,25.34,25.2972,25.3314,152000.0
2014-02-10 15:40:00,29.64,29.66,29.61,29.64,288600.0,25.3314,25.3485,25.3058,25.3314,288600.0
2014-02-10 15:50:00,29.64,29.65,29.63,29.63,361000.0,25.3314,25.34,25.3229,25.3229,361000.0
2014-02-11 09:30:00,29.64,29.68,29.59,29.63,176600.0,25.3927,25.427,25.3499,25.3841,176600.0
2014-02-11 09:40:00,29.63,29.72,29.61,29.67,165200.0,25.3841,25.4612,25.367,25.4184,165200.0
2014-02-11 09:50:00,29.68,29.68,29.61,29.61,114200.0,25.427,25.427,25.367,25.367,114200.0
2014-02-11 10:00:00,29.61,29.67,29.6,29.62,186800.0,25.367,25.4184,25.3584,25.3756,186800.0
2014-02-11 10:10:00,29.61,29.62,29.54,29.56,208800.0,25.367,25.3756,25.307,25.3242,208800.0
2014-02-11 10:20:00,29.55,29.61,29.54,29.59,268000.0,25.3156,25.367,25.307,25.3499,268000.0
2014-02-11 10:30:00,29.6,29.67,29.6,29.65,102000.0,25.3584,25.4184,25.3584,25.4013,102000.0
2014-02-11 10:40:00,29.65,29.68,29.61,29.63,107800.0,25.4013,25.427,25.367,25.3841,107800.0
2014-02-11 10:50:00,29.63,29.65,29.58,29.6,141200.0,25.3841,25.4013,25.3413,25.3584,141200.0
2014-02-11 11:00:00,29.61,29.66,29.6,29.61,130400.0,25.367,25.4098,25.3584,25.367,130400.0
2014-02-11 11:10:00,29.61,29.68,29.59,29.68,98800.0,25.367,25.427,25.3499,25.427,98800.0
2014-02-11 11:20:00,29.68,29.79,29.68,29.79,108600.0,25.427,25.5212,25.427,25.5212,108600.0
2014-02-11 11:30:00,29.79,29.83,29.75,29.83,131400.0,25.5212,25.5555,25.4869,25.5555,131400.0
2014-02-11 11:40:00,29.83,29.85,29.8,29.84,151600.0,25.5555,25.5726,25.5298,25.564,151600.0
2014-02-11 11:50:00,29.84,29.86,29.82,29.85,89400.0,25.564,25.5812,25.5469,25.5726,89400.0
2014-02-11 12:00:00,29.85,29.86,29.83,29.83,101000.0,25.5726,25.5812,25.5555,25.5555,101000.0
2014-02-11 12:10:00,29.83,29.85,29.8,29.84,64400.0,25.5555,25.5726,25.5298,25.564,64400.0
2014-02-11 12:20:00,29.85,29.88,29.85,29.86,81600.0,25.5726,25.5983,25.5726,25.5812,81600.0
2014-02-11 12:30:00,29.87,29.89,29.85,29.87,139000.0,25.5897,25.6069,25.5726,25.5897,139000.0
2014-02-11 12:40:00,29.88,29.9,29.86,29.86,81600.0,25.5983,25.6154,25.5812,25.5812,81600.0
2014-02-11 12:50:00,29.86,29.86,29.84,29.85,104600.0,25.5812,25.5812,25.564,25.5726,104600.0
2014-02-11 13:00:00,29.85,29.88,29.85,29.88,106800.0,25.5726,25.5983,25.5726,25.5983,106800.0
2014-02-11 13:10:00,29.88,29.92,29.88,29.9,112200.0,25.5983,25.6326,25.5983,25.6154,112200.0
2014-02-11 13:20:00,29.9,29.92,29.9,29.91,106800.0,25.6154,25.6326,25.6154,25.624,106800.0
2014-02-11 13:30:00,29.92,29.93,29.9,29.92,95000.0,25.6326,25.6411,25.6154,25.6326,95000.0
2014-02-11 13:40:00,29.92,29.94,29.92,29.92,73800.0,25.6326,25.6497,25.6326,25.6326,73800.0
2014-02-11 13:50:00,29.92,29.93,29.88,29.88,116200.0,25.6326,25.6411,25.5983,25.5983,116200.0
2014-02-11 14:00:00,29.88,29.92,29.88,29.91,171000.0,25.5983,25.6326,25.5983,25.624,171000.0
2014-02-11 14:10:00,29.91,29.92,29.9,29.91,124400.0,25.624,25.6326,25.6154,25.624,124400.0
2014-02-11 14:20:00,29.91,29.94,29.91,29.93,97000.0,25.624,25.6497,25.624,25.6411,97000.0
2014-02-11 14:30:00,29.93,29.96,29.93,29.96,107600.0,25.6411,25.6668,25.6411,25.6668,107600.0
2014-02-11 14:40:00,29.96,30.0,29.96,29.99,140200.0,25.6668,25.7011,25.6668,25.6925,140200.0
2014-02-11 14:50:00,29.99,30.01,29.98,30.01,173600.0,25.6925,25.7097,25.684,25.7097,173600.0
2014-02-11 15:00:00,30.01,30.06,30.01,30.04,151400.0,25.7097,25.7525,25.7097,25.7354,151400.0
2014-02-11 15:10:00,30.04,30.07,30.04,30.07,122000.0,25.7354,25.7611,25.7354,25.7611,122000.0
2014-02-11 15:20:00,30.07,30.08,30.02,30.03,179000.0,25.7611,25.7696,25.7182,25.7268,179000.0
2014-02-11 15:30:00,30.03,30.03,30.0,30.0,164000.0,25.7268,25.7268,25.7011,25.7011,164000.0
2014-02-11 15:40:00,30.0,30.02,29.98,29.98,333600.0,25.7011,25.7182,25.684,25.684,333600.0
2014-02-11 15:50:00,29.98,29.99,29.94,29.97,497200.0,25.684,25.6925,25.6497,25.6754,497200.0
2014-02-12 09:30:00,30.05,30.21,30.04,30.2,229600.0,25.7439,25.881,25.7354,25.8724,229600.0
2014-02-12 09:40:00,30.2,30.28,30.12,30.24,138000.0,25.8724,25.941,25.8039,25.9067,138000.0
2014-02-12 09:50:00,30.24,30.32,30.17,30.18,181200.0,25.9067,25.9753,25.8467,25.8553,181200.0
2014-02-12 10:00:00,30.18,30.25,30.1,30.15,191400.0,25.8553,25.9153,25.7868,25.8296,191400.0
2014-02-12 10:10:00,30.15,30.17,30.11,30.11,100800.0,25.8296,25.8467,25.7953,25.7953,100800.0
2014-02-12 10:20:00,30.11,30.13,30.0,30.03,119000.0,25.7953,25.8125,25.7011,25.7268,119000.0
2014-02-12 10:30:00,30.03,30.08,30.02,30.05,112800.0,25.7268,25.7696,25.7182,25.7439,112800.0
2014-02-12 10:40:00,30.04,30.06,30.0,30.05,146800.0,25.7354,25.7525,25.7011,25.7439,146800.0
2014-02-12 10:50:00,30.05,30.05,29.98,29.99,69400.0,25.7439,25.7439,25.684,25.6925,69400.0
2014-02-12 11:00:00,29.98,30.08,29.98,30.08,90400.0,25.684,25.7696,25.684,25.7696,90400.0
2014-02-12 11:10:00,30.08,30.1,30.06,30.09,65200.0,25.7696,25.7868,25.7525,25.7782,65200.0
2014-02-12 11:20:00,30.09,30.1,30.0,30.0,196000.0,25.7782,25.7868,25.7011,25.7011,196000.0
2014-02-12 11:30:00,30.0,30.05,30.0,30.03,99800.0,25.7011,25.7439,25.7011,25.7268,99800.0
2014-02-12 11:40:00,30.03,30.04,29.97,29.97,66800.0,25.7268,25.7354,25.6754,25.6754,66800.0
2014-02-12 11:50:00,29.96,30.02,29.96,30.0,129400.0,25.6668,25.7182,25.6668,25.7011,129400.0
2014-02-12 12:00:00,30.0,30.08,30.0,30.08,107200.0,25.7011,25.7696,25.7011,25.7696,107200.0
2014-02-12 12:10:00,30.07,30.09,30.02,30.02,100800.0,25.7611,25.7782,25.7182,25.7182,100800.0
2014-02-12 12:20:00,30.02,30.04,30.01,30.03,97000.0,25.7182,25.7354,25.7097,25.7268,97000.0
2014-02-12 12:30:00,30.03,30.03,29.97,29.99,94400.0,25.7268,25.7268,25.6754,25.6925,94400.0
2014-02-12 12:40:00,29.99,30.04,29.99,30.03,71200.0,25.6925,25.7354,25.6925,25.7268,71200.0
2014-02-12 12:50:00,30.04,30.1,30.03,30.07,74400.0,25.7354,25.7868,25.7268,25.7611,74400.0
2014-02-12 13:00:00,30.07,30.1,30.07,30.09,55800.0,25.7611,25.7868,25.7611,25.7782,55800.0
2014-02-12 13:10:00,30.09,30.13,30.08,30.11,88600.0,25.7782,25.8125,25.7696,25.7953,88600.0
2014-02-12 13:20:00,30.11,30.12,30.08,30.1,62000.0,25.7953,25.8039,25.7696,25.7868,62000.0
2014-02-12 13:30:00,30.1,30.11,30.08,30.08,50800.0,25.7868,25.7953,25.7696,25.7696,50800.0
2014-02-12 13:40:00,30.09,30.11,30.07,30.09,76600.0,25.7782,25.7953,25.7611,25.7782,76600.0
2014-02-12 13:50:00,30.09,30.1,30.05,30.08,55600.0,25.7782,25.7868,25.7439,25.7696,55600.0
2014-02-12 14:00:00,30.08,30.11,30.08,30.11,112200.0,25.7696,25.7953,25.7696,25.7953,112200.0
2014-02-12 14:10:00,30.1,30.11,30.06,30.06,85200.0,25.7868,25.7953,25.7525,25.7525,85200.0
2014-02-12 14:20:00,30.06,30.08,30.06,30.06,46200.0,25.7525,25.7696,25.7525,25.7525,46200.0
2014-02-12 14:30:00,30.06,30.06,30.0,30.0,68600.0,25.7525,25.7525,25.7011,25.7011,68600.0
2014-02-12 14:40:00,30.01,30.04,30.0,30.0,80800.0,25.7097,25.7354,25.7011,25.7011,80800.0
2014-02-12 14:50:00,30.0,30.03,30.0,30.02,65400.0,25.7011,25.7268,25.7011,25.7182,65400.0
2014-02-12 15:00:00,30.02,30.05,30.0,30.05,107200.0,25.7182,25.7439,25.7011,25.7439,107200.0
2014-02-12 15:10:00,30.05,30.09,30.03,30.08,169400.0,25.7439,25.7782,25.7268,25.7696,169400.0
2014-02-12 15:20:00,30.08,30.08,30.06,30.06,75200.0,25.7696,25.7696,25.7525,25.7525,75200.0
2014-02-12 15:30:00,30.06,30.1,30.06,30.08,162800.0,25.7525,25.7868,25.7525,25.7696,162800.0
2014-02-12 15:40:00,30.08,30.12,30.08,30.08,198400.0,25.7696,25.8039,25.7696,25.7696,198400.0
2014-02-12 15:50:00,30.08,30.09,30.06,30.07,467400.0,25.7696,25.7782,25.7525,25.7611,467400.0
2014-02-13 09:30:00,29.95,30.11,29.86,29.9,373000.0,25.6583,25.7953,25.5812,25.6154,373000.0
2014-02-13 09:40:00,29.95,30.03,29.93,30.0,258400.0,25.6583,25.7268,25.6411,25.7011,258400.0
2014-02-13 09:50:00,30.0,30.16,30.0,30.06,250000.0,25.7011,25.8382,25.7011,25.7525,250000.0
2014-02-13 10:00:00,30.06,30.07,30.02,30.05,88800.0,25.7525,25.7611,25.7182,25.7439,88800.0
2014-02-13 10:10:00,30.05,30.1,30.05,30.08,83200.0,25.7439,25.7868,25.7439,25.7696,83200.0
2014-02-13 10:20:00,30.08,30.09,30.0,30.03,80200.0,25.7696,25.7782,25.7011,25.7268,80200.0
2014-02-13 10:30:00,30.02,30.03,29.99,30.03,134800.0,25.7182,25.7268,25.6925,25.7268,134800.0
2014-02-13 10:40:00,30.03,30.05,30.0,30.0,84200.0,25.7268,25.7439,25.7011,25.7011,84200.0
2014-02-13 10:50:00,30.0,30.09,30.0,30.09,191000.0,25.7011,25.7782,25.7011,25.7782,191000.0
2014-02-13 11:00:00,30.09,30.11,30.05,30.1,171400.0,25.7782,25.7953,25.7439,25.7868,171400.0
2014-02-13 11:10:00,30.1,30.18,30.07,30.18,133200.0,25.7868,25.8553,25.7611,25.8553,133200.0
2014-02-13 11:20:00,30.17,30.22,30.17,30.19,113400.0,25.8467,25.8896,25.8467,25.8639,113400.0
2014-02-13 11:30:00,30.2,30.24,30.18,30.2,117200.0,25.8724,25.9067,25.8553,25.8724,117200.0
2014-02-13 11:40:00,30.19,30.21,30.14,30.2,77800.0,25.8639,25.881,25.821,25.8724,77800.0
2014-02-13 11:50:00,30.2,30.22,30.15,30.17,84400.0,25.8724,25.8896,25.8296,25.8467,84400.0
2014-02-13 12:00:00,30.17,30.17,30.1,30.11,83200.0,25.8467,25.8467,25.7868,25.7953,83200.0
2014-02-13 12:10:00,30.11,30.15,30.11,30.14,75200.0,25.7953,25.8296,25.7953,25.821,75200.0
2014-02-13 12:20:00,30.14,30.18,30.11,30.18,59600.0,25.821,25.8553,25.7953,25.8553,59600.0
2014-02-13 12:30:00,30.18,30.18,30.15,30.17,70000.0,25.8553,25.8553,25.8296,25.8467,70000.0
2014-02-13 12:40:00,30.17,30.19,30.17,30.18,55600.0,25.8467,25.8639,25.8467,25.8553,55600.0
2014-02-13 12:50:00,30.19,30.19,30.16,30.18,109000.0,25.8639,25.8639,25.8382,25.8553,109000.0
2014-02-13 13:00:00,30.18,30.23,30.18,30.23,74000.0,25.8553,25.8981,25.8553,25.8981,74000.0
2014-02-13 13:10:00,30.22,30.24,30.22,30.23,57400.0,25.8896,25.9067,25.8896,25.8981,57400.0
2014-02-13 13:20:00,30.23,30.25,30.22,30.25,43400.0,25.8981,25.9153,25.8896,25.9153,43400.0
2014-02-13 13:30:00,30.25,30.26,30.22,30.23,43800.0,25.9153,25.9238,25.8896,25.8981,43800.0
2014-02-13 13:40:00,30.23,30.24,30.21,30.21,60600.0,25.8981,25.9067,25.881,25.881,60600.0
2014-02-13 13:50:00,30.21,30.23,30.21,30.22,57200.0,25.881,25.8981,25.881,25.8896,57200.0
2014-02-13 14:00:00,30.22,30.23,30.2,30.2,107800.0,25.8896,25.8981,25.8724,25.8724,107800.0
2014-02-13 14:10:00,30.2,30.21,30.15,30.15,118800.0,25.8724,25.881,25.8296,25.8296,118800.0
2014-02-13 14:20:00,30.15,30.17,30.14,30.15,92800.0,25.8296,25.8467,25.821,25.8296,92800.0
2014-02-13 14:30:00,30.15,30.17,30.13,30.17,82200.0,25.8296,25.8467,25.8125,25.8467,82200.0
2014-02-13 14:40:00,30.17,30.17,30.15,30.16,121600.0,25.8467,25.8467,25.8296,25.8382,121600.0
2014-02-13 14:50:00,30.16,30.21,30.15,30.2,141200.0,25.8382,25.881,25.8296,25.8724,141200.0
2014-02-13 15:00:00,30.19,30.2,30.14,30.14,158800.0,25.8639,25.8724,25.821,25.821,158800.0
2014-02-13 15:10:00,30.14,30.15,30.11,30.12,147600.0,25.821,25.8296,25.7953,25.8039,147600.0
2014-02-13 15:20:00,30.11,30.12,30.09,30.09,187400.0,25.7953,25.8039,25.7782,25.7782,187400.0
2014-02-13 15:30:00,30.1,30.11,30.09,30.11,185400.0,25.7868,25.7953,25.7782,25.7953,185400.0
2014-02-13 15:40:00,30.11,30.12,30.09,30.12,443600.0,25.7953,25.8039,25.7782,25.8039,443600.0
2014-02-13 15:50:00,30.12,30.13,30.06,30.08,818600.0,25.8039,25.8125,25.7525,25.7696,818600.0
2014-02-14 09:30:00,29.96,29.98,29.85,29.85,170000.0,25.6668,25.684,25.5726,25.5726,170000.0
2014-02-14 09:40:00,29.86,29.88,29.74,29.86,202200.0,25.5812,25.5983,25.4784,25.5812,202200.0
2014-02-14 09:50:00,29.85,30.03,29.75,29.94,276600.0,25.5726,25.7268,25.4869,25.6497,276600.0
2014-02-14 10:00:00,29.94,29.95,29.8,29.85,204800.0,25.6497,25.6583,25.5298,25.5726,204800.0
2014-02-14 10:10:00,29.86,29.93,29.85,29.91,156800.0,25.5812,25.6411,25.5726,25.624,156800.0
2014-02-14 10:20:00,29.91,29.97,29.91,29.96,111400.0,25.624,25.6754,25.624,25.6668,111400.0
2014-02-14 10:30:00,29.96,29.97,29.89,29.9,116600.0,25.6668,25.6754,25.6069,25.6154,116600.0
2014-02-14 10:40:00,29.9,29.92,29.89,29.9,116400.0,25.6154,25.6326,25.6069,25.6154,116400.0
2014-02-14 10:50:00,29.89,29.92,29.88,29.88,125000.0,25.6069,25.6326,25.5983,25.5983,125000.0
2014-02-14 11:00:00,29.88,29.9,29.86,29.88,124800.0,25.5983,25.6154,25.5812,25.5983,124800.0
2014-02-14 11:10:00,29.88,29.93,29.88,29.93,107200.0,25.5983,25.6411,25.5983,25.6411,107200.0
2014-02-14 11:20:00,29.93,29.96,29.93,29.95,79200.0,25.6411,25.6668,25.6411,25.6583,79200.0
2014-02-14 11:30:00,29.95,29.99,29.94,29.98,129200.0,25.6583,25.6925,25.6497,25.684,129200.0
2014-02-14 11:40:00,29.98,29.98,29.9,29.91,117800.0,25.684,25.684,25.6154,25.624,117800.0
2014-02-14 11:50:00,29.92,29.94,29.9,29.93,112000.0,25.6326,25.6497,25.6154,25.6411,112000.0
2014-02-14 12:00:00,29.93,29.93,29.92,29.92,72600.0,25.6411,25.6411,25.6326,25.6326,72600.0
2014-02-14 12:10:00,29.92,29.94,29.92,29.93,77600.0,25.6326,25.6497,25.6326,25.6411,77600.0
2014-02-14 12:20:00,29.93,29.93,29.86,29.89,108600.0,25.6411,25.6411,25.5812,25.6069,108600.0
2014-02-14 12:30:00,29.89,29.9,29.88,29.88,105800.0,25.6069,25.6154,25.5983,25.5983,105800.0
2014-02-14 12:40:00,29.88,29.9,29.88,29.9,60200.0,25.5983,25.6154,25.5983,25.6154,60200.0
2014-02-14 12:50:00,29.9,29.91,29.89,29.9,106000.0,25.6154,25.624,25.6069,25.6154,106000.0
2014-02-14 13:00:00,29.9,29.9,29.88,29.9,81600.0,25.6154,25.6154,25.5983,25.6154,81600.0
2014-02-14 13:10:00,29.9,29.91,29.89,29.9,77600.0,25.6154,25.624,25.6069,25.6154,77600.0
2014-02-14 13:20:00,29.9,29.92,29.89,29.92,112600.0,25.6154,25.6326,25.6069,25.6326,112600.0
2014-02-14 13:30:00,29.92,29.93,29.9,29.93,112200.0,25.6326,25.6411,25.6154,25.6411,112200.0
2014-02-14 13:40:00,29.93,29.93,29.92,29.93,127400.0,25.6411,25.6411,25.6326,25.6411,127400.0
2014-02-14 13:50:00,29.93,29.93,29.92,29.93,55800.0,25.6411,25.6411,25.6326,25.6411,55800.0
2014-02-14 14:00:00,29.93,29.96,29.93,29.95,131200.0,25.6411,25.6668,25.6411,25.6583,131200.0
2014-02-14 14:10:00,29.95,29.98,29.95,29.98,78800.0,25.6583,25.684,25.6583,25.684,78800.0
2014-02-14 14:20:00,29.98,30.0,29.97,29.99,80600.0,25.684,25.7011,25.6754,25.6925,80600.0
2014-02-14 14:30:00,29.99,30.01,29.99,30.0,80600.0,25.6925,25.7097,25.6925,25.7011,80600.0
2014-02-14 14:40:00,30.0,30.02,30.0,30.02,62200.0,25.7011,25.7182,25.7011,25.7182,62200.0
2014-02-14 14:50:00,30.02,30.06,30.02,30.05,131600.0,25.7182,25.7525,25.7182,25.7439,131600.0
2014-02-14 15:00:00,30.05,30.07,30.05,30.07,54200.0,25.7439,25.7611,25.7439,25.7611,54200.0
2014-02-14 15:10:00,30.07,30.09,29.98,29.98,297200.0,25.7611,25.7782,25.684,25.684,297200.0
2014-02-14 15:20:00,29.99,29.99,29.95,29.96,158400.0,25.6925,25.6925,25.6583,25.6668,158400.0
2014-02-14 15:30:00,29.96,29.97,29.94,29.97,300000.0,25.6668,25.6754,25.6497,25.6754,300000.0
2014-02-14 15:40:00,29.97,29.97,29.93,29.93,365200.0,25.6754,25.6754,25.6411,25.6411,365200.0
2014-02-14 15:50:00,29.93,29.95,29.88,29.9,825800.0,25.6411,25.6583,25.5983,25.6154,825800.0
2014-02-18 09:30:00,30.0,30.04,29.9,30.01,264000.0,25.7011,25.7354,25.6154,25.7097,264000.0
2014-02-18 09:40:00,30.02,30.1,30.0,30.05,256400.0,25.7182,25.7868,25.7011,25.7439,256400.0
2014-02-18 09:50:00,30.05,30.06,29.9,29.98,188000.0,25.7439,25.7525,25.6154,25.684,188000.0
2014-02-18 10:00:00,29.97,30.0,29.9,29.96,150200.0,25.6754,25.7011,25.6154,25.6668,150200.0
2014-02-18 10:10:00,29.96,29.97,29.89,29.96,178600.0,25.6668,25.6754,25.6069,25.6668,178600.0
2014-02-18 10:20:00,29.96,30.0,29.95,30.0,154000.0,25.6668,25.7011,25.6583,25.7011,154000.0
2014-02-18 10:30:00,29.99,30.03,29.99,29.99,111200.0,25.6925,25.7268,25.6925,25.6925,111200.0
2014-02-18 10:40:00,29.99,30.03,29.97,29.97,106400.0,25.6925,25.7268,25.6754,25.6754,106400.0
2014-02-18 10:50:00,29.98,30.02,29.98,30.0,126000.0,25.684,25.7182,25.684,25.7011,126000.0
2014-02-18 11:00:00,30.0,30.02,29.99,30.0,166200.0,25.7011,25.7182,25.6925,25.7011,166200.0
2014-02-18 11:10:00,30.0,30.06,30.0,30.04,94600.0,25.7011,25.7525,25.7011,25.7354,94600.0
2014-02-18 11:20:00,30.04,30.05,30.0,30.05,85600.0,25.7354,25.7439,25.7011,25.7439,85600.0
2014-02-18 11:30:00,30.06,30.11,30.05,30.1,107200.0,25.7525,25.7953,25.7439,25.7868,107200.0
2014-02-18 11:40:00,30.1,30.11,30.07,30.07,90400.0,25.7868,25.7953,25.7611,25.7611,90400.0
2014-02-18 11:50:00,30.07,30.08,30.01,30.01,182600.0,25.7611,25.7696,25.7097,25.7097,182600.0
2014-02-18 12:00:00,30.0,30.05,30.0,30.02,105600.0,25.7011,25.7439,25.7011,25.7182,105600.0
2014-02-18 12:10:00,30.02,30.03,29.99,29.99,86000.0,25.7182,25.7268,25.6925,25.6925,86000.0
2014-02-18 12:20:00,29.99,30.01,29.98,30.0,87200.0,25.6925,25.7097,25.684,25.7011,87200.0
2014-02-18 12:30:00,30.0,30.03,30.0,30.03,69200.0,25.7011,25.7268,25.7011,25.7268,69200.0
2014-02-18 12:40:00,30.03,30.03,29.99,30.0,111200.0,25.7268,25.7268,25.6925,25.7011,111200.0
2014-02-18 12:50:00,30.0,30.0,29.99,30.0,98600.0,25.7011,25.7011,25.6925,25.7011,98600.0
2014-02-18 13:00:00,30.0,30.02,30.0,30.01,63200.0,25.7011,25.7182,25.7011,25.7097,63200.0
2014-02-18 13:10:00,30.01,30.03,30.0,30.03,110600.0,25.7097,25.7268,25.7011,25.7268,110600.0
2014-02-18 13:20:00,30.03,30.04,30.03,30.03,85600.0,25.7268,25.7354,25.7268,25.7268,85600.0
2014-02-18 13:30:00,30.03,30.05,30.02,30.05,85000.0,25.7268,25.7439,25.7182,25.7439,85000.0
2014-02-18 13:40:00,30.05,30.05,30.04,30.05,137000.0,25.7439,25.7439,25.7354,25.7439,137000.0
2014-02-18 13:50:00,30.04,30.09,30.04,30.09,84400.0,25.7354,25.7782,25.7354,25.7782,84400.0
2014-02-18 14:00:00,30.09,30.14,30.09,30.14,123600.0,25.7782,25.821,25.7782,25.821,123600.0
2014-02-18 14:10:00,30.14,30.2,30.14,30.2,206600.0,25.821,25.8724,25.821,25.8724,206600.0
2014-02-18 14:20:00,30.2,30.2,30.09,30.09,211800.0,25.8724,25.8724,25.7782,25.7782,211800.0
2014-02-18 14:30:00,30.09,30.11,30.06,30.08,295600.0,25.7782,25.7953,25.7525,25.7696,295600.0
2014-02-18 14:40:00,30.08,30.11,30.08,30.11,160000.0,25.7696,25.7953,25.7696,25.7953,160000.0
2014-02-18 14:50:00,30.11,30.12,30.1,30.11,188200.0,25.7953,25.8039,25.7868,25.7953,188200.0
2014-02-18 15:00:00,30.11,30.11,30.08,30.08,210000.0,25.7953,25.7953,25.7696,25.7696,210000.0
2014-02-18 15:10:00,30.08,30.14,30.08,30.14,205000.0,25.7696,25.821,25.7696,25.821,205000.0
2014-02-18 15:20:00,30.14,30.16,30.12,30.14,320800.0,25.821,25.8382,25.8039,25.821,320800.0
2014-02-18 15:30:00,30.14,30.14,30.11,30.11,234600.0,25.821,25.821,25.7953,25.7953,234600.0
2014-02-18 15:40:00,30.11,30.14,30.11,30.12,373400.0,25.7953,25.821,25.7953,25.8039,373400.0
2014-02-18 15:50:00,30.13,30.13,30.11,30.11,585000.0,25.8125,25.8125,25.7953,25.7953,585000.0
2014-02-19 09:30:00,30.1,30.11,29.93,30.02,224600.0,25.7868,25.7953,25.6411,25.7182,224600.0
2014-02-19 09:40:00,30.04,30.09,30.02,30.04,90200.0,25.7354,25.7782,25.7182,25.7354,90200.0
2014-02-19 09:50:00,30.05,30.13,30.02,30.1,310800.0,25.7439,25.8125,25.7182,25.7868,310800.0
2014-02-19 10:00:00,30.1,30.11,30.08,30.1,116800.0,25.7868,25.7953,25.7696,25.7868,116800.0
2014-02-19 10:10:00,30.1,30.22,30.09,30.18,117000.0,25.7868,25.8896,25.7782,25.8553,117000.0
2014-02-19 10:20:00,30.18,30.32,30.17,30.31,238000.0,25.8553,25.9753,25.8467,25.9667,238000.0
2014-02-19 10:30:00,30.31,30.33,30.21,30.21,154000.0,25.9667,25.9838,25.881,25.881,154000.0
2014-02-19 10:40:00,30.21,30.23,30.16,30.17,213800.0,25.881,25.8981,25.8382,25.8467,213800.0
2014-02-19 10:50:00,30.16,30.19,30.15,30.17,133200.0,25.8382,25.8639,25.8296,25.8467,133200.0
2014-02-19 11:00:00,30.17,30.21,30.17,30.19,99000.0,25.8467,25.881,25.8467,25.8639,99000.0
2014-02-19 11:10:00,30.18,30.2,30.16,30.18,88400.0,25.8553,25.8724,25.8382,25.8553,88400.0
2014-02-19 11:20:00,30.18,30.19,30.17,30.17,72000.0,25.8553,25.8639,25.8467,25.8467,72000.0
2014-02-19 11:30:00,30.16,30.18,30.13,30.14,88600.0,25.8382,25.8553,25.8125,25.821,88600.0
2014-02-19 11:40:00,30.14,30.17,30.13,30.16,81400.0,25.821,25.8467,25.8125,25.8382,81400.0
2014-02-19 11:50:00,30.16,30.16,30.05,30.05,96800.0,25.8382,25.8382,25.7439,25.7439,96800.0
2014-02-19 12:00:00,30.05,30.11,30.04,30.09,177400.0,25.7439,25.7953,25.7354,25.7782,177400.0
2014-02-19 12:10:00,30.09,30.14,30.07,30.08,147000.0,25.7782,25.821,25.7611,25.7696,147000.0
2014-02-19 12:20:00,30.07,30.11,30.03,30.11,122000.0,25.7611,25.7953,25.7268,25.7953,122000.0
2014-02-19 12:30:00,30.11,30.15,30.09,30.15,78600.0,25.7953,25.8296,25.7782,25.8296,78600.0
2014-02-19 12:40:00,30.14,30.15,30.08,30.09,78400.0,25.821,25.8296,25.7696,25.7782,78400.0
2014-02-19 12:50:00,30.09,30.11,30.06,30.09,78800.0,25.7782,25.7953,25.7525,25.7782,78800.0
2014-02-19 13:00:00,30.09,30.14,30.08,30.13,62200.0,25.7782,25.821,25.7696,25.8125,62200.0
2014-02-19 13:10:00,30.14,30.14,30.11,30.14,45400.0,25.821,25.821,25.7953,25.821,45400.0
2014-02-19 13:20:00,30.15,30.17,30.14,30.17,47200.0,25.8296,25.8467,25.821,25.8467,47200.0
2014-02-19 13:30:00,30.17,30.17,30.13,30.13,54600.0,25.8467,25.8467,25.8125,25.8125,54600.0
2014-02-19 13:40:00,30.13,30.13,30.08,30.09,82600.0,25.8125,25.8125,25.7696,25.7782,82600.0
2014-02-19 13:50:00,30.08,30.09,30.0,30.01,102200.0,25.7696,25.7782,25.7011,25.7097,102200.0
2014-02-19 14:00:00,30.02,30.11,30.01,30.11,168800.0,25.7182,25.7953,25.7097,25.7953,168800.0
2014-02-19 14:10:00,30.11,30.11,29.97,29.98,395000.0,25.7953,25.7953,25.6754,25.684,395000.0
2014-02-19 14:20:00,29.98,30.02,29.93,30.01,140200.0,25.684,25.7182,25.6411,25.7097,140200.0
2014-02-19 14:30:00,30.02,30.03,29.99,30.01,122600.0,25.7182,25.7268,25.6925,25.7097,122600.0
2014-02-19 14:40:00,30.01,30.04,29.99,30.0,127400.0,25.7097,25.7354,25.6925,25.7011,127400.0
2014-02-19 14:50:00,30.0,30.06,30.0,30.04,127200.0,25.7011,25.7525,25.7011,25.7354,127200.0
2014-02-19 15:00:00,30.04,30.07,30.02,30.03,105800.0,25.7354,25.7611,25.7182,25.7268,105800.0
2014-02-19 15:10:00,30.03,30.03,29.96,29.97,156600.0,25.7268,25.7268,25.6668,25.6754,156600.0
2014-02-19 15:20:00,29.98,30.0,29.95,29.98,144000.0,25.684,25.7011,25.6583,25.684,144000.0
2014-02-19 15:30:00,29.98,29.99,29.94,29.97,187800.0,25.684,25.6925,25.6497,25.6754,187800.0
2014-02-19 15:40:00,29.97,29.98,29.92,29.93,244400.0,25.6754,25.684,25.6326,25.6411,244400.0
2014-02-19 15:50:00,29.93,29.96,29.9,29.93,497000.0,25.6411,25.6668,25.6154,25.6411,497000.0
2014-02-20 09:30:00,30.02,30.17,29.95,29.97,184200.0,25.7182,25.8467,25.6583,25.6754,184200.0
2014-02-20 09:40:00,29.96,29.99,29.86,29.89,151600.0,25.6668,25.6925,25.5812,25.6069,151600.0
2014-02-20 09:50:00,29.9,29.92,29.71,29.83,328400.0,25.6154,25.6326,25.4527,25.5555,328400.0
2014-02-20 10:00:00,29.83,29.83,29.67,29.71,276800.0,25.5555,25.5555,25.4184,25.4527,276800.0
2014-02-20 10:10:00,29.71,29.81,29.71,29.74,145800.0,25.4527,25.5383,25.4527,25.4784,145800.0
2014-02-20 10:20:00,29.74,29.78,29.66,29.68,187000.0,25.4784,25.5126,25.4098,25.427,187000.0
2014-02-20 10:30:00,29.68,29.83,29.66,29.83,135200.0,25.427,25.5555,25.4098,25.5555,135200.0
2014-02-20 10:40:00,29.84,29.9,29.83,29.86,124600.0,25.564,25.6154,25.5555,25.5812,124600.0
2014-02-20 10:50:00,29.86,29.95,29.86,29.95,198000.0,25.5812,25.6583,25.5812,25.6583,198000.0
2014-02-20 11:00:00,29.95,30.0,29.93,30.0,83000.0,25.6583,25.7011,25.6411,25.7011,83000.0
2014-02-20 11:10:00,30.0,30.01,29.94,29.96,118600.0,25.7011,25.7097,25.6497,25.6668,118600.0
2014-02-20 11:20:00,29.96,29.98,29.93,29.93,115800.0,25.6668,25.684,25.6411,25.6411,115800.0
2014-02-20 11:30:00,29.94,29.95,29.91,29.94,119800.0,25.6497,25.6583,25.624,25.6497,119800.0
2014-02-20 11:40:00,29.93,29.99,29.93,29.99,103000.0,25.6411,25.6925,25.6411,25.6925,103000.0
2014-02-20 11:50:00,29.99,29.99,29.95,29.95,90800.0,25.6925,25.6925,25.6583,25.6583,90800.0
2014-02-20 12:00:00,29.95,29.95,29.91,29.92,57000.0,25.6583,25.6583,25.624,25.6326,57000.0
2014-02-20 12:10:00,29.93,29.98,29.92,29.96,85400.0,25.6411,25.684,25.6326,25.6668,85400.0
2014-02-20 12:20:00,29.96,29.98,29.93,29.96,82200.0,25.6668,25.684,25.6411,25.6668,82200.0
2014-02-20 12:30:00,29.96,29.99,29.96,29.99,84600.0,25.6668,25.6925,25.6668,25.6925,84600.0
2014-02-20 12:40:00,29.99,30.03,29.99,30.0,94400.0,25.6925,25.7268,25.6925,25.7011,94400.0
2014-02-20 12:50:00,30.0,30.04,30.0,30.02,77200.0,25.7011,25.7354,25.7011,25.7182,77200.0
2014-02-20 13:00:00,30.02,30.03,30.0,30.0,94400.0,25.7182,25.7268,25.7011,25.7011,94400.0
2014-02-20 13:10:00,30.01,30.01,29.96,29.97,89800.0,25.7097,25.7097,25.6668,25.6754,89800.0
2014-02-20 13:20:00,29.96,29.99,29.96,29.96,145600.0,25.6668,25.6925,25.6668,25.6668,145600.0
2014-02-20 13:30:00,29.96,30.0,29.96,29.98,85400.0,25.6668,25.7011,25.6668,25.684,85400.0
2014-02-20 13:40:00,29.98,29.99,29.97,29.98,82000.0,25.684,25.6925,25.6754,25.684,82000.0
2014-02-20 13:50:00,29.98,30.0,29.98,29.99,99000.0,25.684,25.7011,25.684,25.6925,99000.0
2014-02-20 14:00:00,29.99,29.99,29.93,29.95,164800.0,25.6925,25.6925,25.6411,25.6583,164800.0
2014-02-20 14:10:00,29.95,30.0,29.95,29.99,116800.0,25.6583,25.7011,25.6583,25.6925,116800.0
2014-02-20 14:20:00,29.99,29.99,29.97,29.97,116200.0,25.6925,25.6925,25.6754,25.6754,116200.0
2014-02-20 14:30:00,29.98,29.98,29.93,29.95,109400.0,25.684,25.684,25.6411,25.6583,109400.0
2014-02-20 14:40:00,29.96,30.01,29.96,30.0,101600.0,25.6668,25.7097,25.6668,25.7011,101600.0
2014-02-20 14:50:00,30.0,30.02,29.97,30.0,188800.0,25.7011,25.7182,25.6754,25.7011,188800.0
2014-02-20 15:00:00,30.0,30.02,30.0,30.02,140400.0,25.7011,25.7182,25.7011,25.7182,140400.0
2014-02-20 15:10:00,30.02,30.03,30.0,30.02,159600.0,25.7182,25.7268,25.7011,25.7182,159600.0
2014-02-20 15:20:00,30.02,30.03,30.0,30.02,168800.0,25.7182,25.7268,25.7011,25.7182,168800.0
2014-02-20 15:30:00,30.02,30.05,30.02,30.04,196400.0,25.7182,25.7439,25.7182,25.7354,196400.0
2014-02-20 15:40:00,30.04,30.08,30.04,30.05,290400.0,25.7354,25.7696,25.7354,25.7439,290400.0
2014-02-20 15:50:00,30.05,30.07,30.01,30.01,569200.0,25.7439,25.7611,25.7097,25.7097,569200.0
2014-02-21 09:30:00,30.07,30.08,29.88,29.89,571400.0,25.7611,25.7696,25.5983,25.6069,571400.0
2014-02-21 09:40:00,29.9,30.04,29.9,30.03,89600.0,25.6154,25.7354,25.6154,25.7268,89600.0
2014-02-21 09:50:00,30.03,30.2,30.03,30.2,212000.0,25.7268,25.8724,25.7268,25.8724,212000.0
2014-02-21 10:00:00,30.19,30.24,30.13,30.15,209200.0,25.8639,25.9067,25.8125,25.8296,209200.0
2014-02-21 10:10:00,30.15,30.15,30.08,30.13,172200.0,25.8296,25.8296,25.7696,25.8125,172200.0
2014-02-21 10:20:00,30.14,30.14,30.08,30.13,125200.0,25.821,25.821,25.7696,25.8125,125200.0
2014-02-21 10:30:00,30.13,30.15,30.11,30.14,147400.0,25.8125,25.8296,25.7953,25.821,147400.0
2014-02-21 10:40:00,30.14,30.16,30.13,30.16,108000.0,25.821,25.8382,25.8125,25.8382,108000.0
2014-02-21 10:50:00,30.16,30.18,30.14,30.17,106800.0,25.8382,25.8553,25.821,25.8467,106800.0
2014-02-21 11:00:00,30.18,30.22,30.16,30.21,151800.0,25.8553,25.8896,25.8382,25.881,151800.0
2014-02-21 11:10:00,30.22,30.23,30.18,30.18,92600.0,25.8896,25.8981,25.8553,25.8553,92600.0
2014-02-21 11:20:00,30.19,30.2,30.15,30.16,78600.0,25.8639,25.8724,25.8296,25.8382,78600.0
2014-02-21 11:30:00,30.16,30.18,30.15,30.18,123000.0,25.8382,25.8553,25.8296,25.8553,123000.0
2014-02-21 11:40:00,30.18,30.19,30.16,30.17,90200.0,25.8553,25.8639,25.8382,25.8467,90200.0
2014-02-21 11:50:00,30.18,30.2,30.17,30.19,79200.0,25.8553,25.8724,25.8467,25.8639,79200.0
2014-02-21 12:00:00,30.2,30.22,30.19,30.22,153000.0,25.8724,25.8896,25.8639,25.8896,153000.0
2014-02-21 12:10:00,30.22,30.24,30.21,30.21,112000.0,25.8896,25.9067,25.881,25.881,112000.0
2014-02-21 12:20:00,30.22,30.22,30.2,30.22,157800.0,25.8896,25.8896,25.8724,25.8896,157800.0
2014-02-21 12:30:00,30.22,30.22,30.2,30.21,86600.0,25.8896,25.8896,25.8724,25.881,86600.0
2014-02-21 12:40:00,30.22,30.22,30.18,30.18,91000.0,25.8896,25.8896,25.8553,25.8553,91000.0
2014-02-21 12:50:00,30.18,30.18,30.18,30.18,46600.0,25.8553,25.8553,25.8553,25.8553,46600.0
2014-02-21 13:00:00,30.18,30.2,30.17,30.2,99400.0,25.8553,25.8724,25.8467,25.8724,99400.0
2014-02-21 13:10:00,30.2,30.21,30.17,30.17,54600.0,25.8724,25.881,25.8467,25.8467,54600.0
2014-02-21 13:20:00,30.18,30.2,30.17,30.17,84800.0,25.8553,25.8724,25.8467,25.8467,84800.0
2014-02-21 13:30:00,30.17,30.18,30.11,30.11,125200.0,25.8467,25.8553,25.7953,25.7953,125200.0
2014-02-21 13:40:00,30.11,30.12,30.1,30.1,120200.0,25.7953,25.8039,25.7868,25.7868,120200.0
2014-02-21 13:50:00,30.1,30.11,30.09,30.1,92600.0,25.7868,25.7953,25.7782,25.7868,92600.0
2014-02-21 14:00:00,30.1,30.11,30.09,30.11,106800.0,25.7868,25.7953,25.7782,25.7953,106800.0
2014-02-21 14:10:00,30.11,30.11,30.06,30.06,149400.0,25.7953,25.7953,25.7525,25.7525,149400.0
2014-02-21 14:20:00,30.06,30.07,29.95,30.01,366000.0,25.7525,25.7611,25.6583,25.7097,366000.0
2014-02-21 14:30:00,30.01,30.04,29.99,30.03,155800.0,25.7097,25.7354,25.6925,25.7268,155800.0
2014-02-21 14:40:00,30.03,30.07,30.03,30.06,101400.0,25.7268,25.7611,25.7268,25.7525,101400.0
2014-02-21 14:50:00,30.06,30.09,30.06,30.07,96800.0,25.7525,25.7782,25.7525,25.7611,96800.0
2014-02-21 15:00:00,30.07,30.13,30.06,30.13,139800.0,25.7611,25.8125,25.7525,25.8125,139800.0
2014-02-21 15:10:00,30.13,30.15,30.11,30.15,127200.0,25.8125,25.8296,25.7953,25.8296,127200.0
2014-02-21 15:20:00,30.15,30.17,30.14,30.16,201200.0,25.8296,25.8467,25.821,25.8382,201200.0
2014-02-21 15:30:00,30.15,30.16,30.07,30.07,197400.0,25.8296,25.8382,25.7611,25.7611,197400.0
2014-02-21 15:40:00,30.07,30.08,30.04,30.06,355600.0,25.7611,25.7696,25.7354,25.7525,355600.0
2014-02-21 15:50:00,30.05,30.05,30.02,30.04,460800.0,25.7439,25.7439,25.7182,25.7354,460800.0
2014-02-24 09:30:00,30.06,30.18,29.99,30.14,331600.0,25.7525,25.8553,25.6925,25.821,331600.0
2014-02-24 09:40:00,30.13,30.32,30.11,30.32,225200.0,25.8125,25.9753,25.7953,25.9753,225200.0
2014-02-24 09:50:00,30.31,30.43,30.28,30.43,240600.0,25.9667,26.0695,25.941,26.0695,240600.0
2014-02-24 10:00:00,30.43,30.43,30.3,30.34,194600.0,26.0695,26.0695,25.9581,25.9924,194600.0
2014-02-24 10:10:00,30.34,30.4,30.33,30.38,156400.0,25.9924,26.0438,25.9838,26.0267,156400.0
2014-02-24 10:20:00,30.38,30.42,30.36,30.38,94800.0,26.0267,26.0609,26.0095,26.0267,94800.0
2014-02-24 10:30:00,30.38,30.41,30.34,30.35,133200.0,26.0267,26.0524,25.9924,26.001,133200.0
2014-02-24 10:40:00,30.34,30.36,30.3,30.34,293400.0,25.9924,26.0095,25.9581,25.9924,293400.0
2014-02-24 10:50:00,30.34,30.38,30.33,30.33,122800.0,25.9924,26.0267,25.9838,25.9838,122800.0
2014-02-24 11:00:00,30.32,30.32,30.27,30.31,88400.0,25.9753,25.9753,25.9324,25.9667,88400.0
2014-02-24 11:10:00,30.32,30.36,30.28,30.29,192400.0,25.9753,26.0095,25.941,25.9495,192400.0
2014-02-24 11:20:00,30.29,30.35,30.27,30.34,102400.0,25.9495,26.001,25.9324,25.9924,102400.0
2014-02-24 11:30:00,30.35,30.42,30.33,30.41,126800.0,26.001,26.0609,25.9838,26.0524,126800.0
2014-02-24 11:40:00,30.41,30.44,30.4,30.41,100200.0,26.0524,26.0781,26.0438,26.0524,100200.0
2014-02-24 11:50:00,30.41,30.44,30.4,30.42,119400.0,26.0524,26.0781,26.0438,26.0609,119400.0
2014-02-24 12:00:00,30.43,30.49,30.43,30.49,117400.0,26.0695,26.1209,26.0695,26.1209,117400.0
2014-02-24 12:10:00,30.49,30.49,30.45,30.49,230200.0,26.1209,26.1209,26.0866,26.1209,230200.0
2014-02-24 12:20:00,30.49,30.5,30.47,30.48,71000.0,26.1209,26.1295,26.1038,26.1123,71000.0
2014-02-24 12:30:00,30.48,30.5,30.46,30.48,69800.0,26.1123,26.1295,26.0952,26.1123,69800.0
2014-02-24 12:40:00,30.47,30.47,30.43,30.43,97200.0,26.1038,26.1038,26.0695,26.0695,97200.0
2014-02-24 12:50:00,30.44,30.45,30.43,30.44,35200.0,26.0781,26.0866,26.0695,26.0781,35200.0
2014-02-24 13:00:00,30.45,30.46,30.43,30.43,198600.0,26.0866,26.0952,26.0695,26.0695,198600.0
2014-02-24 13:10:00,30.44,30.44,30.42,30.42,66600.0,26.0781,26.0781,26.0609,26.0609,66600.0
2014-02-24 13:20:00,30.42,30.43,30.41,30.41,137000.0,26.0609,26.0695,26.0524,26.0524,137000.0
2014-02-24 13:30:00,30.42,30.43,30.4,30.41,116800.0,26.0609,26.0695,26.0438,26.0524,116800.0
2014-02-24 13:40:00,30.41,30.43,30.38,30.42,118800.0,26.0524,26.0695,26.0267,26.0609,118800.0
2014-02-24 13:50:00,30.43,30.44,30.42,30.43,117800.0,26.0695,26.0781,26.0609,26.0695,117800.0
2014-02-24 14:00:00,30.43,30.48,30.43,30.48,125200.0,26.0695,26.1123,26.0695,26.1123,125200.0
2014-02-24 14:10:00,30.47,30.49,30.46,30.49,139000.0,26.1038,26.1209,26.0952,26.1209,139000.0
2014-02-24 14:20:00,30.49,30.5,30.48,30.48,153600.0,26.1209,26.1295,26.1123,26.1123,153600.0
2014-02-24 14:30:00,30.48,30.49,30.44,30.47,83800.0,26.1123,26.1209,26.0781,26.1038,83800.0
2014-02-24 14:40:00,30.46,30.47,30.43,30.43,142400.0,26.0952,26.1038,26.0695,26.0695,142400.0
2014-02-24 14:50:00,30.43,30.43,30.4,30.4,118000.0,26.0695,26.0695,26.0438,26.0438,118000.0
2014-02-24 15:00:00,30.4,30.4,30.38,30.38,128200.0,26.0438,26.0438,26.0267,26.0267,128200.0
2014-02-24 15:10:00,30.38,30.38,30.33,30.34,242000.0,26.0267,26.0267,25.9838,25.9924,242000.0
2014-02-24 15:20:00,30.34,30.35,30.3,30.3,134200.0,25.9924,26.001,25.9581,25.9581,134200.0
2014-02-24 15:30:00,30.31,30.32,30.29,30.31,188800.0,25.9667,25.9753,25.9495,25.9667,188800.0
2014-02-24 15:40:00,30.31,30.31,30.28,30.28,278600.0,25.9667,25.9667,25.941,25.941,278600.0
2014-02-24 15:50:00,30.28,30.29,30.2,30.2,921000.0,25.941,25.9495,25.8724,25.8724,921000.0
2014-02-25 09:30:00,30.18,30.38,30.13,30.2,232200.0,25.8553,26.0267,25.8125,25.8724,232200.0
2014-02-25 09:40:00,30.21,30.21,30.02,30.02,273800.0,25.881,25.881,25.7182,25.7182,273800.0
2014-02-25 09:50:00,30.02,30.08,30.0,30.0,254800.0,25.7182,25.7696,25.7011,25.7011,254800.0
2014-02-25 10:00:00,30.0,30.07,29.96,30.07,305000.0,25.7011,25.7611,25.6668,25.7611,305000.0
2014-02-25 10:10:00,30.06,30.18,30.05,30.18,167400.0,25.7525,25.8553,25.7439,25.8553,167400.0
2014-02-25 10:20:00,30.18,30.2,30.15,30.18,242600.0,25.8553,25.8724,25.8296,25.8553,242600.0
2014-02-25 10:30:00,30.18,30.27,30.13,30.25,156400.0,25.8553,25.9324,25.8125,25.9153,156400.0
2014-02-25 10:40:00,30.25,30.25,30.19,30.22,179800.0,25.9153,25.9153,25.8639,25.8896,179800.0
2014-02-25 10:50:00,30.22,30.27,30.18,30.25,91200.0,25.8896,25.9324,25.8553,25.9153,91200.0
2014-02-25 11:00:00,30.26,30.27,30.24,30.26,207800.0,25.9238,25.9324,25.9067,25.9238,207800.0
2014-02-25 11:10:00,30.25,30.3,30.23,30.28,226200.0,25.9153,25.9581,25.8981,25.941,226200.0
2014-02-25 11:20:00,30.27,30.43,30.27,30.43,242400.0,25.9324,26.0695,25.9324,26.0695,242400.0
2014-02-25 11:30:00,30.43,30.52,30.4,30.5,394600.0,26.0695,26.1466,26.0438,26.1295,394600.0
2014-02-25 11:40:00,30.5,30.53,30.47,30.47,270800.0,26.1295,26.1552,26.1038,26.1038,270800.0
2014-02-25 11:50:00,30.47,30.47,30.39,30.43,165000.0,26.1038,26.1038,26.0352,26.0695,165000.0
2014-02-25 12:00:00,30.43,30.48,30.41,30.43,232600.0,26.0695,26.1123,26.0524,26.0695,232600.0
2014-02-25 12:10:00,30.43,30.48,30.43,30.48,188400.0,26.0695,26.1123,26.0695,26.1123,188400.0
2014-02-25 12:20:00,30.48,30.49,30.43,30.46,241600.0,26.1123,26.1209,26.0695,26.0952,241600.0
2014-02-25 12:30:00,30.47,30.53,30.45,30.53,182600.0,26.1038,26.1552,26.0866,26.1552,182600.0
2014-02-25 12:40:00,30.53,30.61,30.53,30.61,214200.0,26.1552,26.2237,26.1552,26.2237,214200.0
2014-02-25 12:50:00,30.6,30.63,30.55,30.55,197000.0,26.2151,26.2408,26.1723,26.1723,197000.0
2014-02-25 13:00:00,30.55,30.59,30.54,30.55,128800.0,26.1723,26.2066,26.1637,26.1723,128800.0
2014-02-25 13:10:00,30.55,30.56,30.5,30.5,189400.0,26.1723,26.1809,26.1295,26.1295,189400.0
2014-02-25 13:20:00,30.5,30.52,30.47,30.5,160800.0,26.1295,26.1466,26.1038,26.1295,160800.0
2014-02-25 13:30:00,30.5,30.52,30.49,30.49,221800.0,26.1295,26.1466,26.1209,26.1209,221800.0
2014-02-25 13:40:00,30.49,30.5,30.47,30.47,171400.0,26.1209,26.1295,26.1038,26.1038,171400.0
2014-02-25 13:50:00,30.47,30.5,30.47,30.5,107600.0,26.1038,26.1295,26.1038,26.1295,107600.0
2014-02-25 14:00:00,30.5,30.52,30.43,30.48,200200.0,26.1295,26.1466,26.0695,26.1123,200200.0
2014-02-25 14:10:00,30.48,30.49,30.46,30.48,166600.0,26.1123,26.1209,26.0952,26.1123,166600.0
2014-02-25 14:20:00,30.47,30.49,30.43,30.45,181800.0,26.1038,26.1209,26.0695,26.0866,181800.0
2014-02-25 14:30:00,30.46,30.46,30.43,30.44,133200.0,26.0952,26.0952,26.0695,26.0781,133200.0
2014-02-25 14:40:00,30.44,30.46,30.43,30.43,152800.0,26.0781,26.0952,26.0695,26.0695,152800.0
2014-02-25 14:50:00,30.43,30.47,30.41,30.47,172000.0,26.0695,26.1038,26.0524,26.1038,172000.0
2014-02-25 15:00:00,30.47,30.5,30.46,30.47,336800.0,26.1038,26.1295,26.0952,26.1038,336800.0
2014-02-25 15:10:00,30.47,30.47,30.4,30.42,312600.0,26.1038,26.1038,26.0438,26.0609,312600.0
2014-02-25 15:20:00,30.42,30.49,30.41,30.49,466000.0,26.0609,26.1209,26.0524,26.1209,466000.0
2014-02-25 15:30:00,30.49,30.5,30.43,30.43,425000.0,26.1209,26.1295,26.0695,26.0695,425000.0
2014-02-25 15:40:00,30.43,30.49,30.39,30.48,509400.0,26.0695,26.1209,26.0352,26.1123,509400.0
2014-02-25 15:50:00,30.47,30.5,30.42,30.49,1330400.0,26.1038,26.1295,26.0609,26.1209,1330400.0
2014-02-26 09:30:00,30.77,31.11,30.52,30.73,989000.0,26.3608,26.652,26.1466,26.3265,989000.0
2014-02-26 09:40:00,30.74,30.98,30.68,30.88,640600.0,26.3351,26.5407,26.2837,26.455,640600.0
2014-02-26 09:50:00,30.88,30.9,30.8,30.86,275800.0,26.455,26.4721,26.3865,26.4379,275800.0
2014-02-26 10:00:00,30.86,30.96,30.83,30.85,438600.0,26.4379,26.5235,26.4122,26.4293,438600.0
2014-02-26 10:10:00,30.85,30.9,30.72,30.72,873800.0,26.4293,26.4721,26.3179,26.3179,873800.0
2014-02-26 10:20:00,30.73,30.8,30.64,30.68,670200.0,26.3265,26.3865,26.2494,26.2837,670200.0
2014-02-26 10:30:00,30.68,30.71,30.61,30.67,515800.0,26.2837,26.3094,26.2237,26.2751,515800.0
2014-02-26 10:40:00,30.67,30.74,30.66,30.73,737000.0,26.2751,26.3351,26.2665,26.3265,737000.0
2014-02-26 10:50:00,30.74,30.74,30.61,30.61,679200.0,26.3351,26.3351,26.2237,26.2237,679200.0
2014-02-26 11:00:00,30.61,30.61,30.44,30.48,445600.0,26.2237,26.2237,26.0781,26.1123,445600.0
2014-02-26 11:10:00,30.49,30.49,30.38,30.39,362000.0,26.1209,26.1209,26.0267,26.0352,362000.0
2014-02-26 11:20:00,30.39,30.61,30.38,30.5,380200.0,26.0352,26.2237,26.0267,26.1295,380200.0
2014-02-26 11:30:00,30.5,30.59,30.41,30.55,407200.0,26.1295,26.2066,26.0524,26.1723,407200.0
2014-02-26 11:40:00,30.55,30.6,30.43,30.44,367400.0,26.1723,26.2151,26.0695,26.0781,367400.0
2014-02-26 11:50:00,30.44,30.51,30.4,30.49,215600.0,26.0781,26.138,26.0438,26.1209,215600.0
2014-02-26 12:00:00,30.49,30.58,30.49,30.54,257400.0,26.1209,26.198,26.1209,26.1637,257400.0
2014-02-26 12:10:00,30.55,30.63,30.54,30.59,214000.0,26.1723,26.2408,26.1637,26.2066,214000.0
2014-02-26 12:20:00,30.59,30.61,30.53,30.54,174000.0,26.2066,26.2237,26.1552,26.1637,174000.0
2014-02-26 12:30:00,30.54,30.6,30.53,30.54,169600.0,26.1637,26.2151,26.1552,26.1637,169600.0
2014-02-26 12:40:00,30.54,30.57,30.52,30.54,134800.0,26.1637,26.1894,26.1466,26.1637,134800.0
2014-02-26 12:50:00,30.54,30.55,30.37,30.38,201000.0,26.1637,26.1723,26.0181,26.0267,201000.0
2014-02-26 13:00:00,30.38,30.45,30.28,30.43,277000.0,26.0267,26.0866,25.941,26.0695,277000.0
2014-02-26 13:10:00,30.44,30.5,30.43,30.49,104400.0,26.0781,26.1295,26.0695,26.1209,104400.0
2014-02-26 13:20:00,30.49,30.53,30.4,30.43,144800.0,26.1209,26.1552,26.0438,26.0695,144800.0
2014-02-26 13:30:00,30.43,30.43,30.35,30.36,157600.0,26.0695,26.0695,26.001,26.0095,157600.0
2014-02-26 13:40:00,30.36,30.43,30.36,30.38,177400.0,26.0095,26.0695,26.0095,26.0267,177400.0
2014-02-26 13:50:00,30.39,30.41,30.32,30.36,221600.0,26.0352,26.0524,25.9753,26.0095,221600.0
2014-02-26 14:00:00,30.36,30.4,30.24,30.24,352800.0,26.0095,26.0438,25.9067,25.9067,352800.0
2014-02-26 14:10:00,30.24,30.28,30.15,30.27,329200.0,25.9067,25.941,25.8296,25.9324,329200.0
2014-02-26 14:20:00,30.27,30.3,30.21,30.21,189000.0,25.9324,25.9581,25.881,25.881,189000.0
2014-02-26 14:30:00,30.2,30.25,30.17,30.22,193400.0,25.8724,25.9153,25.8467,25.8896,193400.0
2014-02-26 14:40:00,30.22,30.29,30.21,30.24,213400.0,25.8896,25.9495,25.881,25.9067,213400.0
2014-02-26 14:50:00,30.24,30.25,30.2,30.24,142800.0,25.9067,25.9153,25.8724,25.9067,142800.0
2014-02-26 15:00:00,30.24,30.27,30.19,30.19,362800.0,25.9067,25.9324,25.8639,25.8639,362800.0
2014-02-26 15:10:00,30.18,30.19,30.09,30.11,387600.0,25.8553,25.8639,25.7782,25.7953,387600.0
2014-02-26 15:20:00,30.11,30.21,30.1,30.15,251400.0,25.7953,25.881,25.7868,25.8296,251400.0
2014-02-26 15:30:00,30.15,30.17,30.11,30.15,437800.0,25.8296,25.8467,25.7953,25.8296,437800.0
2014-02-26 15:40:00,30.15,30.16,30.11,30.11,529600.0,25.8296,25.8382,25.7953,25.7953,529600.0
2014-02-26 15:50:00,30.12,30.18,30.11,30.14,987200.0,25.8039,25.8553,25.7953,25.821,987200.0
2014-02-27 09:30:00,30.13,30.3,30.0,30.13,609000.0,25.8125,25.9581,25.7011,25.8125,609000.0
2014-02-27 09:40:00,30.14,30.3,30.06,30.21,535400.0,25.821,25.9581,25.7525,25.881,535400.0
2014-02-27 09:50:00,30.21,30.25,30.15,30.24,737000.0,25.881,25.9153,25.8296,25.9067,737000.0
2014-02-27 10:00:00,30.24,30.25,30.14,30.18,489600.0,25.9067,25.9153,25.821,25.8553,489600.0
2014-02-27 10:10:00,30.17,30.33,30.17,30.33,487000.0,25.8467,25.9838,25.8467,25.9838,487000.0
2014-02-27 10:20:00,30.33,30.39,30.18,30.18,343800.0,25.9838,26.0352,25.8553,25.8553,343800.0
2014-02-27 10:30:00,30.18,30.35,30.17,30.29,422800.0,25.8553,26.001,25.8467,25.9495,422800.0
2014-02-27 10:40:00,30.29,30.36,30.27,30.34,174800.0,25.9495,26.0095,25.9324,25.9924,174800.0
2014-02-27 10:50:00,30.33,30.38,30.33,30.36,135600.0,25.9838,26.0267,25.9838,26.0095,135600.0
2014-02-27 11:00:00,30.36,30.45,30.35,30.42,140800.0,26.0095,26.0866,26.001,26.0609,140800.0
2014-02-27 11:10:00,30.42,30.43,30.36,30.38,307600.0,26.0609,26.0695,26.0095,26.0267,307600.0
2014-02-27 11:20:00,30.38,30.41,30.34,30.38,218000.0,26.0267,26.0524,25.9924,26.0267,218000.0
2014-02-27 11:30:00,30.38,30.45,30.35,30.45,175000.0,26.0267,26.0866,26.001,26.0866,175000.0
2014-02-27 11:40:00,30.45,30.46,30.42,30.43,171600.0,26.0866,26.0952,26.0609,26.0695,171600.0
2014-02-27 11:50:00,30.43,30.46,30.42,30.45,180400.0,26.0695,26.0952,26.0609,26.0866,180400.0
2014-02-27 12:00:00,30.45,30.5,30.4,30.4,156200.0,26.0866,26.1295,26.0438,26.0438,156200.0
2014-02-27 12:10:00,30.4,30.49,30.39,30.45,80000.0,26.0438,26.1209,26.0352,26.0866,80000.0
2014-02-27 12:20:00,30.46,30.47,30.38,30.45,211000.0,26.0952,26.1038,26.0267,26.0866,211000.0
2014-02-27 12:30:00,30.45,30.45,30.3,30.3,183000.0,26.0866,26.0866,25.9581,25.9581,183000.0
2014-02-27 12:40:00,30.31,30.31,30.26,30.3,181800.0,25.9667,25.9667,25.9238,25.9581,181800.0
2014-02-27 12:50:00,30.3,30.33,30.25,30.33,100400.0,25.9581,25.9838,25.9153,25.9838,100400.0
2014-02-27 13:00:00,30.33,30.36,30.31,30.31,187600.0,25.9838,26.0095,25.9667,25.9667,187600.0
2014-02-27 13:10:00,30.31,30.31,30.27,30.28,123200.0,25.9667,25.9667,25.9324,25.941,123200.0
2014-02-27 13:20:00,30.28,30.36,30.28,30.36,143600.0,25.941,26.0095,25.941,26.0095,143600.0
2014-02-27 13:30:00,30.36,30.42,30.34,30.39,144000.0,26.0095,26.0609,25.9924,26.0352,144000.0
2014-02-27 13:40:00,30.39,30.39,30.3,30.3,152800.0,26.0352,26.0352,25.9581,25.9581,152800.0
2014-02-27 13:50:00,30.3,30.31,30.26,30.27,139400.0,25.9581,25.9667,25.9238,25.9324,139400.0
2014-02-27 14:00:00,30.27,30.3,30.26,30.29,141000.0,25.9324,25.9581,25.9238,25.9495,141000.0
2014-02-27 14:10:00,30.3,30.31,30.26,30.26,149600.0,25.9581,25.9667,25.9238,25.9238,149600.0
2014-02-27 14:20:00,30.26,30.27,30.21,30.23,424200.0,25.9238,25.9324,25.881,25.8981,424200.0
2014-02-27 14:30:00,30.23,30.27,30.23,30.27,277600.0,25.8981,25.9324,25.8981,25.9324,277600.0
2014-02-27 14:40:00,30.27,30.28,30.23,30.27,156200.0,25.9324,25.941,25.8981,25.9324,156200.0
2014-02-27 14:50:00,30.27,30.31,30.26,30.29,163800.0,25.9324,25.9667,25.9238,25.9495,163800.0
2014-02-27 15:00:00,30.3,30.34,30.27,30.34,246800.0,25.9581,25.9924,25.9324,25.9924,246800.0
2014-02-27 15:10:00,30.34,30.34,30.3,30.3,252000.0,25.9924,25.9924,25.9581,25.9581,252000.0
2014-02-27 15:20:00,30.3,30.34,30.29,30.34,509000.0,25.9581,25.9924,25.9495,25.9924,509000.0
2014-02-27 15:30:00,30.34,30.34,30.3,30.3,180400.0,25.9924,25.9924,25.9581,25.9581,180400.0
2014-02-27 15:40:00,30.3,30.31,30.28,30.29,292000.0,25.9581,25.9667,25.941,25.9495,292000.0
2014-02-27 15:50:00,30.28,30.36,30.28,30.36,921800.0,25.941,26.0095,25.941,26.0095,921800.0
2014-02-28 09:30:00,30.4,30.61,30.25,30.41,368000.0,26.0438,26.2237,25.9153,26.0524,368000.0
2014-02-28 09:40:00,30.39,30.47,30.35,30.38,146400.0,26.0352,26.1038,26.001,26.0267,146400.0
2014-02-28 09:50:00,30.39,30.4,30.27,30.3,149400.0,26.0352,26.0438,25.9324,25.9581,149400.0
2014-02-28 10:00:00,30.32,30.38,30.2,30.36,374400.0,25.9753,26.0267,25.8724,26.0095,374400.0
2014-02-28 10:10:00,30.35,30.41,30.31,30.33,336400.0,26.001,26.0524,25.9667,25.9838,336400.0
2014-02-28 10:20:00,30.33,30.34,30.28,30.31,330600.0,25.9838,25.9924,25.941,25.9667,330600.0
2014-02-28 10:30:00,30.3,30.35,30.3,30.32,135200.0,25.9581,26.001,25.9581,25.9753,135200.0
2014-02-28 10:40:00,30.33,30.4,30.32,30.4,124000.0,25.9838,26.0438,25.9753,26.0438,124000.0
2014-02-28 10:50:00,30.4,30.45,30.39,30.45,68200.0,26.0438,26.0866,26.0352,26.0866,68200.0
2014-02-28 11:00:00,30.45,30.48,30.44,30.47,120800.0,26.0866,26.1123,26.0781,26.1038,120800.0
2014-02-28 11:10:00,30.47,30.51,30.45,30.5,132600.0,26.1038,26.138,26.0866,26.1295,132600.0
2014-02-28 11:20:00,30.49,30.52,30.48,30.52,75000.0,26.1209,26.1466,26.1123,26.1466,75000.0
2014-02-28 11:30:00,30.52,30.56,30.5,30.55,85400.0,26.1466,26.1809,26.1295,26.1723,85400.0
2014-02-28 11:40:00,30.55,30.59,30.54,30.55,107400.0,26.1723,26.2066,26.1637,26.1723,107400.0
2014-02-28 11:50:00,30.54,30.6,30.53,30.59,182600.0,26.1637,26.2151,26.1552,26.2066,182600.0
2014-02-28 12:00:00,30.59,30.64,30.57,30.58,188400.0,26.2066,26.2494,26.1894,26.198,188400.0
2014-02-28 12:10:00,30.58,30.61,30.57,30.58,60800.0,26.198,26.2237,26.1894,26.198,60800.0
2014-02-28 12:20:00,30.58,30.58,30.5,30.5,82000.0,26.198,26.198,26.1295,26.1295,82000.0
2014-02-28 12:30:00,30.5,30.58,30.5,30.58,52600.0,26.1295,26.198,26.1295,26.198,52600.0
2014-02-28 12:40:00,30.58,30.6,30.56,30.58,70000.0,26.198,26.2151,26.1809,26.198,70000.0
2014-02-28 12:50:00,30.59,30.61,30.59,30.61,77600.0,26.2066,26.2237,26.2066,26.2237,77600.0
2014-02-28 13:00:00,30.61,30.66,30.61,30.64,132400.0,26.2237,26.2665,26.2237,26.2494,132400.0
2014-02-28 13:10:00,30.64,30.72,30.64,30.71,111800.0,26.2494,26.3179,26.2494,26.3094,111800.0
2014-02-28 13:20:00,30.71,30.74,30.69,30.73,141000.0,26.3094,26.3351,26.2922,26.3265,141000.0
2014-02-28 13:30:00,30.73,30.73,30.7,30.72,125800.0,26.3265,26.3265,26.3008,26.3179,125800.0
2014-02-28 13:40:00,30.72,30.72,30.68,30.71,123200.0,26.3179,26.3179,26.2837,26.3094,123200.0
2014-02-28 13:50:00,30.71,30.73,30.7,30.7,66000.0,26.3094,26.3265,26.3008,26.3008,66000.0
2014-02-28 14:00:00,30.7,30.73,30.68,30.71,152600.0,26.3008,26.3265,26.2837,26.3094,152600.0
2014-02-28 14:10:00,30.72,30.77,30.7,30.75,116000.0,26.3179,26.3608,26.3008,26.3436,116000.0
2014-02-28 14:20:00,30.75,30.77,30.73,30.76,110200.0,26.3436,26.3608,26.3265,26.3522,110200.0
2014-02-28 14:30:00,30.76,30.77,30.74,30.76,181200.0,26.3522,26.3608,26.3351,26.3522,181200.0
2014-02-28 14:40:00,30.76,30.78,30.68,30.7,268800.0,26.3522,26.3693,26.2837,26.3008,268800.0
2014-02-28 14:50:00,30.7,30.72,30.66,30.67,219400.0,26.3008,26.3179,26.2665,26.2751,219400.0
2014-02-28 15:00:00,30.68,30.68,30.56,30.57,349000.0,26.2837,26.2837,26.1809,26.1894,349000.0
2014-02-28 15:10:00,30.57,30.62,30.51,30.6,245400.0,26.1894,26.2323,26.138,26.2151,245400.0
2014-02-28 15:20:00,30.6,30.64,30.59,30.63,242000.0,26.2151,26.2494,26.2066,26.2408,242000.0
2014-02-28 15:30:00,30.63,30.68,30.63,30.64,168000.0,26.2408,26.2837,26.2408,26.2494,168000.0
2014-02-28 15:40:00,30.64,30.71,30.64,30.65,555400.0,26.2494,26.3094,26.2494,26.258,555400.0
2014-02-28 15:50:00,30.65,30.75,30.65,30.73,959200.0,26.258,26.3436,26.258,26.3265,959200.0
2014-03-03 09:30:00,30.43,30.49,30.23,30.46,428800.0,26.0695,26.1209,25.8981,26.0952,428800.0
2014-03-03 09:40:00,30.49,30.53,30.42,30.5,230000.0,26.1209,26.1552,26.0609,26.1295,230000.0
2014-03-03 09:50:00,30.5,30.57,30.47,30.53,191800.0,26.1295,26.1894,26.1038,26.1552,191800.0
2014-03-03 10:00:00,30.54,30.56,30.43,30.5,421400.0,26.1637,26.1809,26.0695,26.1295,421400.0
2014-03-03 10:10:00,30.49,30.51,30.41,30.48,210400.0,26.1209,26.138,26.0524,26.1123,210400.0
2014-03-03 10:20:00,30.48,30.54,30.43,30.52,138800.0,26.1123,26.1637,26.0695,26.1466,138800.0
2014-03-03 10:30:00,30.52,30.55,30.48,30.51,213400.0,26.1466,26.1723,26.1123,26.138,213400.0
2014-03-03 10:40:00,30.5,30.59,30.46,30.47,258200.0,26.1295,26.2066,26.0952,26.1038,258200.0
2014-03-03 10:50:00,30.47,30.53,30.46,30.53,138600.0,26.1038,26.1552,26.0952,26.1552,138600.0
2014-03-03 11:00:00,30.53,30.58,30.46,30.47,160200.0,26.1552,26.198,26.0952,26.1038,160200.0
2014-03-03 11:10:00,30.47,30.54,30.46,30.54,179800.0,26.1038,26.1637,26.0952,26.1637,179800.0
2014-03-03 11:20:00,30.53,30.6,30.53,30.55,126600.0,26.1552,26.2151,26.1552,26.1723,126600.0
2014-03-03 11:30:00,30.55,30.55,30.5,30.5,129600.0,26.1723,26.1723,26.1295,26.1295,129600.0
2014-03-03 11:40:00,30.5,30.54,30.47,30.48,124800.0,26.1295,26.1637,26.1038,26.1123,124800.0
2014-03-03 11:50:00,30.48,30.49,30.41,30.42,135000.0,26.1123,26.1209,26.0524,26.0609,135000.0
2014-03-03 12:00:00,30.41,30.42,30.38,30.39,173200.0,26.0524,26.0609,26.0267,26.0352,173200.0
2014-03-03 12:10:00,30.39,30.52,30.35,30.44,150200.0,26.0352,26.1466,26.001,26.0781,150200.0
2014-03-03 12:20:00,30.45,30.5,30.43,30.43,63800.0,26.0866,26.1295,26.0695,26.0695,63800.0
2014-03-03 12:30:00,30.42,30.47,30.42,30.44,136600.0,26.0609,26.1038,26.0609,26.0781,136600.0
2014-03-03 12:40:00,30.43,30.44,30.4,30.42,74000.0,26.0695,26.0781,26.0438,26.0609,74000.0
2014-03-03 12:50:00,30.41,30.43,30.38,30.43,79200.0,26.0524,26.0695,26.0267,26.0695,79200.0
2014-03-03 13:00:00,30.43,30.46,30.42,30.45,95000.0,26.0695,26.0952,26.0609,26.0866,95000.0
2014-03-03 13:10:00,30.45,30.5,30.44,30.5,107200.0,26.0866,26.1295,26.0781,26.1295,107200.0
2014-03-03 13:20:00,30.5,30.54,30.5,30.5,119400.0,26.1295,26.1637,26.1295,26.1295,119400.0
2014-03-03 13:30:00,30.5,30.5,30.43,30.43,330400.0,26.1295,26.1295,26.0695,26.0695,330400.0
2014-03-03 13:40:00,30.43,30.45,30.41,30.41,71800.0,26.0695,26.0866,26.0524,26.0524,71800.0
2014-03-03 13:50:00,30.42,30.5,30.41,30.49,97000.0,26.0609,26.1295,26.0524,26.1209,97000.0
2014-03-03 14:00:00,30.49,30.5,30.45,30.46,65000.0,26.1209,26.1295,26.0866,26.0952,65000.0
2014-03-03 14:10:00,30.46,30.5,30.46,30.47,97600.0,26.0952,26.1295,26.0952,26.1038,97600.0
2014-03-03 14:20:00,30.47,30.51,30.46,30.48,234400.0,26.1038,26.138,26.0952,26.1123,234400.0
2014-03-03 14:30:00,30.49,30.56,30.46,30.55,143600.0,26.1209,26.1809,26.0952,26.1723,143600.0
2014-03-03 14:40:00,30.55,30.61,30.52,30.6,98200.0,26.1723,26.2237,26.1466,26.2151,98200.0
2014-03-03 14:50:00,30.6,30.61,30.54,30.54,67000.0,26.2151,26.2237,26.1637,26.1637,67000.0
2014-03-03 15:00:00,30.54,30.54,30.46,30.47,105400.0,26.1637,26.1637,26.0952,26.1038,105400.0
2014-03-03 15:10:00,30.46,30.47,30.41,30.45,157800.0,26.0952,26.1038,26.0524,26.0866,157800.0
2014-03-03 15:20:00,30.45,30.46,30.39,30.43,193200.0,26.0866,26.0952,26.0352,26.0695,193200.0
2014-03-03 15:30:00,30.43,30.43,30.38,30.41,186400.0,26.0695,26.0695,26.0267,26.0524,186400.0
2014-03-03 15:40:00,30.41,30.44,30.4,30.4,251200.0,26.0524,26.0781,26.0438,26.0438,251200.0
2014-03-03 15:50:00,30.41,30.45,30.41,30.45,384800.0,26.0524,26.0866,26.0524,26.0866,384800.0
2014-03-04 09:30:00,30.66,30.79,30.66,30.74,187000.0,26.2665,26.3779,26.2665,26.3351,187000.0
2014-03-04 09:40:00,30.77,30.79,30.68,30.71,129600.0,26.3608,26.3779,26.2837,26.3094,129600.0
2014-03-04 09:50:00,30.71,30.81,30.68,30.77,81800.0,26.3094,26.395,26.2837,26.3608,81800.0
2014-03-04 10:00:00,30.77,30.83,30.68,30.75,110600.0,26.3608,26.4122,26.2837,26.3436,110600.0
2014-03-04 10:10:00,30.75,30.77,30.71,30.73,125600.0,26.3436,26.3608,26.3094,26.3265,125600.0
2014-03-04 10:20:00,30.74,30.77,30.72,30.77,92800.0,26.3351,26.3608,26.3179,26.3608,92800.0
2014-03-04 10:30:00,30.77,30.78,30.69,30.75,146200.0,26.3608,26.3693,26.2922,26.3436,146200.0
2014-03-04 10:40:00,30.75,30.81,30.75,30.78,61600.0,26.3436,26.395,26.3436,26.3693,61600.0
2014-03-04 10:50:00,30.78,30.78,30.72,30.75,126200.0,26.3693,26.3693,26.3179,26.3436,126200.0
2014-03-04 11:00:00,30.75,30.78,30.74,30.75,57200.0,26.3436,26.3693,26.3351,26.3436,57200.0
2014-03-04 11:10:00,30.75,30.83,30.75,30.82,80000.0,26.3436,26.4122,26.3436,26.4036,80000.0
2014-03-04 11:20:00,30.82,30.85,30.82,30.84,79000.0,26.4036,26.4293,26.4036,26.4207,79000.0
2014-03-04 11:30:00,30.84,30.85,30.81,30.81,67800.0,26.4207,26.4293,26.395,26.395,67800.0
2014-03-04 11:40:00,30.81,30.84,30.78,30.84,59400.0,26.395,26.4207,26.3693,26.4207,59400.0
2014-03-04 11:50:00,30.83,30.85,30.79,30.81,43000.0,26.4122,26.4293,26.3779,26.395,43000.0
2014-03-04 12:00:00,30.81,30.84,30.8,30.81,49000.0,26.395,26.4207,26.3865,26.395,49000.0
2014-03-04 12:10:00,30.8,30.86,30.8,30.85,74800.0,26.3865,26.4379,26.3865,26.4293,74800.0
2014-03-04 12:20:00,30.85,30.86,30.79,30.82,61000.0,26.4293,26.4379,26.3779,26.4036,61000.0
2014-03-04 12:30:00,30.81,30.81,30.77,30.8,42200.0,26.395,26.395,26.3608,26.3865,42200.0
2014-03-04 12:40:00,30.8,30.8,30.76,30.77,35200.0,26.3865,26.3865,26.3522,26.3608,35200.0
2014-03-04 12:50:00,30.77,30.8,30.75,30.79,46400.0,26.3608,26.3865,26.3436,26.3779,46400.0
2014-03-04 13:00:00,30.79,30.8,30.75,30.75,38200.0,26.3779,26.3865,26.3436,26.3436,38200.0
2014-03-04 13:10:00,30.77,30.82,30.76,30.8,76000.0,26.3608,26.4036,26.3522,26.3865,76000.0
2014-03-04 13:20:00,30.8,30.82,30.8,30.8,60400.0,26.3865,26.4036,26.3865,26.3865,60400.0
2014-03-04 13:30:00,30.8,30.82,30.79,30.81,45000.0,26.3865,26.4036,26.3779,26.395,45000.0
2014-03-04 13:40:00,30.81,30.81,30.76,30.76,141600.0,26.395,26.395,26.3522,26.3522,141600.0
2014-03-04 13:50:00,30.75,30.78,30.72,30.75,56200.0,26.3436,26.3693,26.3179,26.3436,56200.0
2014-03-04 14:00:00,30.75,30.78,30.7,30.78,75400.0,26.3436,26.3693,26.3008,26.3693,75400.0
2014-03-04 14:10:00,30.78,30.78,30.73,30.73,51000.0,26.3693,26.3693,26.3265,26.3265,51000.0
2014-03-04 14:20:00,30.73,30.75,30.71,30.73,48800.0,26.3265,26.3436,26.3094,26.3265,48800.0
2014-03-04 14:30:00,30.73,30.74,30.68,30.68,82800.0,26.3265,26.3351,26.2837,26.2837,82800.0
2014-03-04 14:40:00,30.68,30.72,30.68,30.7,49600.0,26.2837,26.3179,26.2837,26.3008,49600.0
2014-03-04 14:50:00,30.7,30.75,30.7,30.74,136400.0,26.3008,26.3436,26.3008,26.3351,136400.0
2014-03-04 15:00:00,30.74,30.77,30.74,30.77,99600.0,26.3351,26.3608,26.3351,26.3608,99600.0
2014-03-04 15:10:00,30.76,30.81,30.75,30.8,112600.0,26.3522,26.395,26.3436,26.3865,112600.0
2014-03-04 15:20:00,30.79,30.81,30.77,30.78,148000.0,26.3779,26.395,26.3608,26.3693,148000.0
2014-03-04 15:30:00,30.78,30.79,30.76,30.77,117400.0,26.3693,26.3779,26.3522,26.3608,117400.0
2014-03-04 15:40:00,30.76,30.82,30.76,30.8,207600.0,26.3522,26.4036,26.3522,26.3865,207600.0
2014-03-04 15:50:00,30.8,30.81,30.75,30.76,389800.0,26.3865,26.395,26.3436,26.3522,389800.0
2014-03-05 09:30:00,30.82,30.97,30.81,30.96,262600.0,26.4036,26.5321,26.395,26.5235,262600.0
2014-03-05 09:40:00,30.96,31.0,30.89,30.92,430000.0,26.5235,26.5578,26.4636,26.4893,430000.0
2014-03-05 09:50:00,30.92,30.95,30.88,30.92,237000.0,26.4893,26.515,26.455,26.4893,237000.0
2014-03-05 10:00:00,30.92,30.93,30.84,30.92,137600.0,26.4893,26.4978,26.4207,26.4893,137600.0
2014-03-05 10:10:00,30.92,30.96,30.86,30.86,384400.0,26.4893,26.5235,26.4379,26.4379,384400.0
2014-03-05 10:20:00,30.87,30.96,30.87,30.91,238200.0,26.4464,26.5235,26.4464,26.4807,238200.0
2014-03-05 10:30:00,30.91,30.95,30.91,30.91,83000.0,26.4807,26.515,26.4807,26.4807,83000.0
2014-03-05 10:40:00,30.91,30.95,30.89,30.9,104400.0,26.4807,26.515,26.4636,26.4721,104400.0
2014-03-05 10:50:00,30.9,30.9,30.85,30.88,101000.0,26.4721,26.4721,26.4293,26.455,101000.0
2014-03-05 11:00:00,30.89,30.93,30.88,30.92,134800.0,26.4636,26.4978,26.455,26.4893,134800.0
2014-03-05 11:10:00,30.92,30.93,30.91,30.91,86600.0,26.4893,26.4978,26.4807,26.4807,86600.0
2014-03-05 11:20:00,30.92,30.93,30.85,30.86,93600.0,26.4893,26.4978,26.4293,26.4379,93600.0
2014-03-05 11:30:00,30.86,30.91,30.85,30.91,94400.0,26.4379,26.4807,26.4293,26.4807,94400.0
2014-03-05 11:40:00,30.9,30.91,30.88,30.89,84000.0,26.4721,26.4807,26.455,26.4636,84000.0
2014-03-05 11:50:00,30.89,30.93,30.89,30.89,106400.0,26.4636,26.4978,26.4636,26.4636,106400.0
2014-03-05 12:00:00,30.88,30.9,30.86,30.86,74200.0,26.455,26.4721,26.4379,26.4379,74200.0
2014-03-05 12:10:00,30.87,30.87,30.83,30.84,87400.0,26.4464,26.4464,26.4122,26.4207,87400.0
2014-03-05 12:20:00,30.85,30.85,30.83,30.84,100000.0,26.4293,26.4293,26.4122,26.4207,100000.0
2014-03-05 12:30:00,30.84,30.91,30.84,30.91,65800.0,26.4207,26.4807,26.4207,26.4807,65800.0
2014-03-05 12:40:00,30.91,30.93,30.89,30.93,70600.0,26.4807,26.4978,26.4636,26.4978,70600.0
2014-03-05 12:50:00,30.93,30.93,30.87,30.9,79000.0,26.4978,26.4978,26.4464,26.4721,79000.0
2014-03-05 13:00:00,30.89,30.93,30.89,30.93,35400.0,26.4636,26.4978,26.4636,26.4978,35400.0
2014-03-05 13:10:00,30.93,30.98,30.93,30.94,72600.0,26.4978,26.5407,26.4978,26.5064,72600.0
2014-03-05 13:20:00,30.93,30.97,30.93,30.93,95400.0,26.4978,26.5321,26.4978,26.4978,95400.0
2014-03-05 13:30:00,30.93,30.93,30.89,30.9,79600.0,26.4978,26.4978,26.4636,26.4721,79600.0
2014-03-05 13:40:00,30.9,30.92,30.81,30.82,134200.0,26.4721,26.4893,26.395,26.4036,134200.0
2014-03-05 13:50:00,30.82,30.83,30.8,30.81,77400.0,26.4036,26.4122,26.3865,26.395,77400.0
2014-03-05 14:00:00,30.81,30.84,30.8,30.84,105200.0,26.395,26.4207,26.3865,26.4207,105200.0
2014-03-05 14:10:00,30.84,30.86,30.79,30.8,99200.0,26.4207,26.4379,26.3779,26.3865,99200.0
2014-03-05 14:20:00,30.8,30.84,30.8,30.82,79600.0,26.3865,26.4207,26.3865,26.4036,79600.0
2014-03-05 14:30:00,30.81,30.81,30.79,30.8,66800.0,26.395,26.395,26.3779,26.3865,66800.0
2014-03-05 14:40:00,30.79,30.83,30.79,30.81,88200.0,26.3779,26.4122,26.3779,26.395,88200.0
2014-03-05 14:50:00,30.81,30.84,30.81,30.82,95600.0,26.395,26.4207,26.395,26.4036,95600.0
2014-03-05 15:00:00,30.82,30.82,30.76,30.77,179400.0,26.4036,26.4036,26.3522,26.3608,179400.0
2014-03-05 15:10:00,30.77,30.8,30.77,30.8,105200.0,26.3608,26.3865,26.3608,26.3865,105200.0
2014-03-05 15:20:00,30.8,30.86,30.8,30.86,161200.0,26.3865,26.4379,26.3865,26.4379,161200.0
2014-03-05 15:30:00,30.86,30.86,30.82,30.84,127800.0,26.4379,26.4379,26.4036,26.4207,127800.0
2014-03-05 15:40:00,30.84,30.85,30.82,30.85,141600.0,26.4207,26.4293,26.4036,26.4293,141600.0
2014-03-05 15:50:00,30.85,30.88,30.85,30.87,344800.0,26.4293,26.455,26.4293,26.4464,344800.0
2014-03-06 09:30:00,30.91,30.91,30.71,30.72,190200.0,26.4807,26.4807,26.3094,26.3179,190200.0
2014-03-06 09:40:00,30.72,30.77,30.65,30.66,153800.0,26.3179,26.3608,26.258,26.2665,153800.0
2014-03-06 09:50:00,30.68,30.68,30.61,30.63,170800.0,26.2837,26.2837,26.2237,26.2408,170800.0
2014-03-06 10:00:00,30.63,30.64,30.56,30.56,161200.0,26.2408,26.2494,26.1809,26.1809,161200.0
2014-03-06 10:10:00,30.56,30.57,30.41,30.42,236400.0,26.1809,26.1894,26.0524,26.0609,236400.0
2014-03-06 10:20:00,30.42,30.48,30.39,30.48,285800.0,26.0609,26.1123,26.0352,26.1123,285800.0
2014-03-06 10:30:00,30.48,30.48,30.39,30.4,208400.0,26.1123,26.1123,26.0352,26.0438,208400.0
2014-03-06 10:40:00,30.4,30.41,30.35,30.39,266400.0,26.0438,26.0524,26.001,26.0352,266400.0
2014-03-06 10:50:00,30.39,30.44,30.36,30.43,309200.0,26.0352,26.0781,26.0095,26.0695,309200.0
2014-03-06 11:00:00,30.43,30.47,30.43,30.44,133000.0,26.0695,26.1038,26.0695,26.0781,133000.0
2014-03-06 11:10:00,30.44,30.44,30.38,30.38,192400.0,26.0781,26.0781,26.0267,26.0267,192400.0
2014-03-06 11:20:00,30.38,30.42,30.35,30.35,241000.0,26.0267,26.0609,26.001,26.001,241000.0
2014-03-06 11:30:00,30.35,30.41,30.34,30.4,178800.0,26.001,26.0524,25.9924,26.0438,178800.0
2014-03-06 11:40:00,30.4,30.42,30.38,30.42,220400.0,26.0438,26.0609,26.0267,26.0609,220400.0
2014-03-06 11:50:00,30.41,30.41,30.37,30.37,252600.0,26.0524,26.0524,26.0181,26.0181,252600.0
2014-03-06 12:00:00,30.37,30.4,30.34,30.39,297000.0,26.0181,26.0438,25.9924,26.0352,297000.0
2014-03-06 12:10:00,30.4,30.44,30.4,30.43,192000.0,26.0438,26.0781,26.0438,26.0695,192000.0
2014-03-06 12:20:00,30.43,30.48,30.42,30.45,132600.0,26.0695,26.1123,26.0609,26.0866,132600.0
2014-03-06 12:30:00,30.46,30.52,30.46,30.52,92800.0,26.0952,26.1466,26.0952,26.1466,92800.0
2014-03-06 12:40:00,30.52,30.54,30.5,30.54,57200.0,26.1466,26.1637,26.1295,26.1637,57200.0
2014-03-06 12:50:00,30.54,30.58,30.53,30.57,49200.0,26.1637,26.198,26.1552,26.1894,49200.0
2014-03-06 13:00:00,30.58,30.59,30.57,30.59,95200.0,26.198,26.2066,26.1894,26.2066,95200.0
2014-03-06 13:10:00,30.58,30.59,30.55,30.57,163000.0,26.198,26.2066,26.1723,26.1894,163000.0
2014-03-06 13:20:00,30.57,30.61,30.56,30.59,126000.0,26.1894,26.2237,26.1809,26.2066,126000.0
2014-03-06 13:30:00,30.59,30.63,30.59,30.63,55600.0,26.2066,26.2408,26.2066,26.2408,55600.0
2014-03-06 13:40:00,30.63,30.63,30.55,30.55,111800.0,26.2408,26.2408,26.1723,26.1723,111800.0
2014-03-06 13:50:00,30.55,30.56,30.51,30.53,167200.0,26.1723,26.1809,26.138,26.1552,167200.0
2014-03-06 14:00:00,30.54,30.55,30.49,30.5,198600.0,26.1637,26.1723,26.1209,26.1295,198600.0
2014-03-06 14:10:00,30.5,30.57,30.48,30.55,265600.0,26.1295,26.1894,26.1123,26.1723,265600.0
2014-03-06 14:20:00,30.56,30.58,30.54,30.54,142800.0,26.1809,26.198,26.1637,26.1637,142800.0
2014-03-06 14:30:00,30.54,30.54,30.53,30.54,104200.0,26.1637,26.1637,26.1552,26.1637,104200.0
2014-03-06 14:40:00,30.54,30.56,30.53,30.55,142400.0,26.1637,26.1809,26.1552,26.1723,142400.0
2014-03-06 14:50:00,30.55,30.57,30.53,30.56,186800.0,26.1723,26.1894,26.1552,26.1809,186800.0
2014-03-06 15:00:00,30.56,30.58,30.55,30.58,74600.0,26.1809,26.198,26.1723,26.198,74600.0
2014-03-06 15:10:00,30.58,30.61,30.58,30.61,94000.0,26.198,26.2237,26.198,26.2237,94000.0
2014-03-06 15:20:00,30.61,30.63,30.6,30.63,82800.0,26.2237,26.2408,26.2151,26.2408,82800.0
2014-03-06 15:30:00,30.63,30.65,30.61,30.62,122600.0,26.2408,26.258,26.2237,26.2323,122600.0
2014-03-06 15:40:00,30.61,30.63,30.57,30.58,163000.0,26.2237,26.2408,26.1894,26.198,163000.0
2014-03-06 15:50:00,30.57,30.58,30.55,30.57,506000.0,26.1894,26.198,26.1723,26.1894,506000.0
2014-03-07 09:30:00,30.66,30.8,30.58,30.62,212000.0,26.2665,26.3865,26.198,26.2323,212000.0
2014-03-07 09:40:00,30.64,30.73,30.62,30.67,138400.0,26.2494,26.3265,26.2323,26.2751,138400.0
2014-03-07 09:50:00,30.65,30.76,30.61,30.76,106400.0,26.258,26.3522,26.2237,26.3522,106400.0
2014-03-07 10:00:00,30.75,30.84,30.68,30.77,157200.0,26.3436,26.4207,26.2837,26.3608,157200.0
2014-03-07 10:10:00,30.78,30.85,30.74,30.83,102600.0,26.3693,26.4293,26.3351,26.4122,102600.0
2014-03-07 10:20:00,30.83,30.85,30.8,30.83,161600.0,26.4122,26.4293,26.3865,26.4122,161600.0
2014-03-07 10:30:00,30.83,30.87,30.82,30.85,81200.0,26.4122,26.4464,26.4036,26.4293,81200.0
2014-03-07 10:40:00,30.84,30.86,30.77,30.85,107400.0,26.4207,26.4379,26.3608,26.4293,107400.0
2014-03-07 10:50:00,30.85,30.87,30.8,30.8,72000.0,26.4293,26.4464,26.3865,26.3865,72000.0
2014-03-07 11:00:00,30.8,30.81,30.71,30.81,101400.0,26.3865,26.395,26.3094,26.395,101400.0
2014-03-07 11:10:00,30.8,30.81,30.72,30.75,119200.0,26.3865,26.395,26.3179,26.3436,119200.0
2014-03-07 11:20:00,30.75,30.77,30.73,30.75,103800.0,26.3436,26.3608,26.3265,26.3436,103800.0
2014-03-07 11:30:00,30.75,30.82,30.72,30.8,50600.0,26.3436,26.4036,26.3179,26.3865,50600.0
2014-03-07 11:40:00,30.81,30.83,30.77,30.81,84200.0,26.395,26.4122,26.3608,26.395,84200.0
2014-03-07 11:50:00,30.81,30.82,30.76,30.81,121800.0,26.395,26.4036,26.3522,26.395,121800.0
2014-03-07 12:00:00,30.8,30.82,30.78,30.78,93000.0,26.3865,26.4036,26.3693,26.3693,93000.0
2014-03-07 12:10:00,30.78,30.85,30.78,30.83,34400.0,26.3693,26.4293,26.3693,26.4122,34400.0
2014-03-07 12:20:00,30.83,30.88,30.83,30.87,63000.0,26.4122,26.455,26.4122,26.4464,63000.0
2014-03-07 12:30:00,30.87,30.9,30.86,30.9,103000.0,26.4464,26.4721,26.4379,26.4721,103000.0
2014-03-07 12:40:00,30.89,30.9,30.86,30.88,36800.0,26.4636,26.4721,26.4379,26.455,36800.0
2014-03-07 12:50:00,30.88,30.91,30.86,30.87,77800.0,26.455,26.4807,26.4379,26.4464,77800.0
2014-03-07 13:00:00,30.86,30.88,30.83,30.88,173400.0,26.4379,26.455,26.4122,26.455,173400.0
2014-03-07 13:10:00,30.88,30.9,30.85,30.86,92200.0,26.455,26.4721,26.4293,26.4379,92200.0
2014-03-07 13:20:00,30.86,30.89,30.82,30.84,134200.0,26.4379,26.4636,26.4036,26.4207,134200.0
2014-03-07 13:30:00,30.84,30.86,30.81,30.82,45400.0,26.4207,26.4379,26.395,26.4036,45400.0
2014-03-07 13:40:00,30.82,30.86,30.82,30.86,50200.0,26.4036,26.4379,26.4036,26.4379,50200.0
2014-03-07 13:50:00,30.86,30.91,30.86,30.88,85200.0,26.4379,26.4807,26.4379,26.455,85200.0
2014-03-07 14:00:00,30.88,30.91,30.86,30.86,173800.0,26.455,26.4807,26.4379,26.4379,173800.0
2014-03-07 14:10:00,30.86,30.88,30.8,30.8,76800.0,26.4379,26.455,26.3865,26.3865,76800.0
2014-03-07 14:20:00,30.8,30.8,30.77,30.8,78800.0,26.3865,26.3865,26.3608,26.3865,78800.0
2014-03-07 14:30:00,30.8,30.82,30.79,30.79,65200.0,26.3865,26.4036,26.3779,26.3779,65200.0
2014-03-07 14:40:00,30.79,30.83,30.79,30.81,63400.0,26.3779,26.4122,26.3779,26.395,63400.0
2014-03-07 14:50:00,30.81,30.86,30.81,30.83,82000.0,26.395,26.4379,26.395,26.4122,82000.0
2014-03-07 15:00:00,30.84,30.86,30.83,30.86,205000.0,26.4207,26.4379,26.4122,26.4379,205000.0
2014-03-07 15:10:00,30.86,30.86,30.83,30.84,117400.0,26.4379,26.4379,26.4122,26.4207,117400.0
2014-03-07 15:20:00,30.84,30.85,30.8,30.81,109000.0,26.4207,26.4293,26.3865,26.395,109000.0
2014-03-07 15:30:00,30.81,30.82,30.78,30.79,152600.0,26.395,26.4036,26.3693,26.3779,152600.0
2014-03-07 15:40:00,30.79,30.85,30.78,30.84,145400.0,26.3779,26.4293,26.3693,26.4207,145400.0
2014-03-07 15:50:00,30.84,30.88,30.82,30.86,460600.0,26.4207,26.455,26.4036,26.4379,460600.0
2014-03-10 09:30:00,30.77,31.0,30.73,30.96,294200.0,26.3608,26.5578,26.3265,26.5235,294200.0
2014-03-10 09:40:00,30.96,31.03,30.93,30.96,170200.0,26.5235,26.5835,26.4978,26.5235,170200.0
2014-03-10 09:50:00,30.96,30.97,30.93,30.96,123600.0,26.5235,26.5321,26.4978,26.5235,123600.0
2014-03-10 10:00:00,30.96,30.96,30.88,30.91,165000.0,26.5235,26.5235,26.455,26.4807,165000.0
2014-03-10 10:10:00,30.91,30.92,30.86,30.91,107200.0,26.4807,26.4893,26.4379,26.4807,107200.0
2014-03-10 10:20:00,30.9,30.98,30.9,30.97,88600.0,26.4721,26.5407,26.4721,26.5321,88600.0
2014-03-10 10:30:00,30.97,30.99,30.93,30.96,74000.0,26.5321,26.5492,26.4978,26.5235,74000.0
2014-03-10 10:40:00,30.95,30.98,30.9,30.95,110000.0,26.515,26.5407,26.4721,26.515,110000.0
2014-03-10 10:50:00,30.94,30.95,30.9,30.9,99400.0,26.5064,26.515,26.4721,26.4721,99400.0
2014-03-10 11:00:00,30.9,30.96,30.88,30.94,126600.0,26.4721,26.5235,26.455,26.5064,126600.0
2014-03-10 11:10:00,30.94,30.99,30.92,30.98,86800.0,26.5064,26.5492,26.4893,26.5407,86800.0
2014-03-10 11:20:00,30.99,31.05,30.98,31.0,89200.0,26.5492,26.6006,26.5407,26.5578,89200.0
2014-03-10 11:30:00,31.0,31.06,31.0,31.06,125400.0,26.5578,26.6092,26.5578,26.6092,125400.0
2014-03-10 11:40:00,31.06,31.09,31.05,31.08,217200.0,26.6092,26.6349,26.6006,26.6263,217200.0
2014-03-10 11:50:00,31.08,31.08,31.0,31.0,83800.0,26.6263,26.6263,26.5578,26.5578,83800.0
2014-03-10 12:00:00,31.0,31.01,30.98,31.0,58400.0,26.5578,26.5664,26.5407,26.5578,58400.0
2014-03-10 12:10:00,31.0,31.02,31.0,31.0,68000.0,26.5578,26.5749,26.5578,26.5578,68000.0
2014-03-10 12:20:00,31.0,31.07,31.0,31.03,80400.0,26.5578,26.6178,26.5578,26.5835,80400.0
2014-03-10 12:30:00,31.03,31.06,31.0,31.06,104800.0,26.5835,26.6092,26.5578,26.6092,104800.0
2014-03-10 12:40:00,31.06,31.08,31.03,31.04,40600.0,26.6092,26.6263,26.5835,26.5921,40600.0
2014-03-10 12:50:00,31.04,31.08,31.04,31.07,91200.0,26.5921,26.6263,26.5921,26.6178,91200.0
2014-03-10 13:00:00,31.06,31.07,31.04,31.04,41400.0,26.6092,26.6178,26.5921,26.5921,41400.0
2014-03-10 13:10:00,31.05,31.05,31.01,31.02,45200.0,26.6006,26.6006,26.5664,26.5749,45200.0
2014-03-10 13:20:00,31.02,31.06,31.0,31.05,73600.0,26.5749,26.6092,26.5578,26.6006,73600.0
2014-03-10 13:30:00,31.05,31.05,31.0,31.01,61800.0,26.6006,26.6006,26.5578,26.5664,61800.0
2014-03-10 13:40:00,31.01,31.02,30.98,30.98,123400.0,26.5664,26.5749,26.5407,26.5407,123400.0
2014-03-10 13:50:00,30.98,31.02,30.97,31.0,114400.0,26.5407,26.5749,26.5321,26.5578,114400.0
2014-03-10 14:00:00,31.0,31.0,30.98,30.99,87400.0,26.5578,26.5578,26.5407,26.5492,87400.0
2014-03-10 14:10:00,31.0,31.0,30.98,30.99,116800.0,26.5578,26.5578,26.5407,26.5492,116800.0
2014-03-10 14:20:00,30.99,31.0,30.98,30.99,90600.0,26.5492,26.5578,26.5407,26.5492,90600.0
2014-03-10 14:30:00,30.99,31.0,30.99,31.0,67000.0,26.5492,26.5578,26.5492,26.5578,67000.0
2014-03-10 14:40:00,31.0,31.02,30.98,31.02,96600.0,26.5578,26.5749,26.5407,26.5749,96600.0
2014-03-10 14:50:00,31.02,31.04,31.02,31.04,68400.0,26.5749,26.5921,26.5749,26.5921,68400.0
2014-03-10 15:00:00,31.04,31.04,31.02,31.03,90600.0,26.5921,26.5921,26.5749,26.5835,90600.0
2014-03-10 15:10:00,31.02,31.03,31.0,31.02,129800.0,26.5749,26.5835,26.5578,26.5749,129800.0
2014-03-10 15:20:00,31.02,31.04,31.0,31.02,122000.0,26.5749,26.5921,26.5578,26.5749,122000.0
2014-03-10 15:30:00,31.02,31.08,31.02,31.08,130800.0,26.5749,26.6263,26.5749,26.6263,130800.0
2014-03-10 15:40:00,31.08,31.13,31.07,31.11,293000.0,26.6263,26.6692,26.6178,26.652,293000.0
2014-03-10 15:50:00,31.12,31.15,31.1,31.12,660600.0,26.6606,26.6863,26.6435,26.6606,660600.0
2014-03-11 09:30:00,31.15,31.18,30.96,31.0,319400.0,26.6863,26.712,26.5235,26.5578,319400.0
2014-03-11 09:40:00,30.98,31.03,30.91,30.97,275200.0,26.5407,26.5835,26.4807,26.5321,275200.0
2014-03-11 09:50:00,30.97,31.11,30.92,31.04,161200.0,26.5321,26.652,26.4893,26.5921,161200.0
2014-03-11 10:00:00,31.06,31.06,30.99,31.04,50600.0,26.6092,26.6092,26.5492,26.5921,50600.0
2014-03-11 10:10:00,31.04,31.07,31.03,31.04,55400.0,26.5921,26.6178,26.5835,26.5921,55400.0
2014-03-11 10:20:00,31.04,31.04,30.95,30.95,89400.0,26.5921,26.5921,26.515,26.515,89400.0
2014-03-11 10:30:00,30.96,31.07,30.96,31.05,97400.0,26.5235,26.6178,26.5235,26.6006,97400.0
2014-03-11 10:40:00,31.05,31.06,31.03,31.05,114600.0,26.6006,26.6092,26.5835,26.6006,114600.0
2014-03-11 10:50:00,31.05,31.09,31.05,31.08,60800.0,26.6006,26.6349,26.6006,26.6263,60800.0
2014-03-11 11:00:00,31.09,31.1,31.05,31.05,49200.0,26.6349,26.6435,26.6006,26.6006,49200.0
2014-03-11 11:10:00,31.05,31.08,31.05,31.05,49800.0,26.6006,26.6263,26.6006,26.6006,49800.0
2014-03-11 11:20:00,31.05,31.06,31.0,31.01,138200.0,26.6006,26.6092,26.5578,26.5664,138200.0
2014-03-11 11:30:00,31.0,31.05,31.0,31.05,136800.0,26.5578,26.6006,26.5578,26.6006,136800.0
2014-03-11 11:40:00,31.05,31.06,31.01,31.03,89600.0,26.6006,26.6092,26.5664,26.5835,89600.0
2014-03-11 11:50:00,31.03,31.04,31.02,31.03,86400.0,26.5835,26.5921,26.5749,26.5835,86400.0
2014-03-11 12:00:00,31.04,31.05,31.01,31.02,88400.0,26.5921,26.6006,26.5664,26.5749,88400.0
2014-03-11 12:10:00,31.02,31.02,30.97,30.99,59600.0,26.5749,26.5749,26.5321,26.5492,59600.0
2014-03-11 12:20:00,30.98,31.0,30.96,30.98,33400.0,26.5407,26.5578,26.5235,26.5407,33400.0
2014-03-11 12:30:00,30.98,31.03,30.97,31.02,51200.0,26.5407,26.5835,26.5321,26.5749,51200.0
2014-03-11 12:40:00,31.02,31.04,30.99,31.04,34600.0,26.5749,26.5921,26.5492,26.5921,34600.0
2014-03-11 12:50:00,31.05,31.05,31.01,31.01,41800.0,26.6006,26.6006,26.5664,26.5664,41800.0
2014-03-11 13:00:00,31.0,31.03,30.96,30.97,150400.0,26.5578,26.5835,26.5235,26.5321,150400.0
2014-03-11 13:10:00,30.98,30.98,30.93,30.93,121000.0,26.5407,26.5407,26.4978,26.4978,121000.0
2014-03-11 13:20:00,30.93,30.93,30.86,30.86,151800.0,26.4978,26.4978,26.4379,26.4379,151800.0
2014-03-11 13:30:00,30.86,30.94,30.85,30.94,71200.0,26.4379,26.5064,26.4293,26.5064,71200.0
2014-03-11 13:40:00,30.94,30.97,30.93,30.96,49400.0,26.5064,26.5321,26.4978,26.5235,49400.0
2014-03-11 13:50:00,30.95,30.96,30.91,30.93,56000.0,26.515,26.5235,26.4807,26.4978,56000.0
2014-03-11 14:00:00,30.92,30.95,30.92,30.93,68600.0,26.4893,26.515,26.4893,26.4978,68600.0
2014-03-11 14:10:00,30.93,30.95,30.92,30.93,51000.0,26.4978,26.515,26.4893,26.4978,51000.0
2014-03-11 14:20:00,30.93,30.96,30.92,30.95,63600.0,26.4978,26.5235,26.4893,26.515,63600.0
2014-03-11 14:30:00,30.95,30.95,30.91,30.93,87400.0,26.515,26.515,26.4807,26.4978,87400.0
2014-03-11 14:40:00,30.93,30.95,30.92,30.93,74000.0,26.4978,26.515,26.4893,26.4978,74000.0
2014-03-11 14:50:00,30.93,30.95,30.92,30.93,55800.0,26.4978,26.515,26.4893,26.4978,55800.0
2014-03-11 15:00:00,30.93,30.93,30.87,30.9,103200.0,26.4978,26.4978,26.4464,26.4721,103200.0
2014-03-11 15:10:00,30.9,30.92,30.87,30.9,91000.0,26.4721,26.4893,26.4464,26.4721,91000.0
2014-03-11 15:20:00,30.89,30.93,30.85,30.87,209600.0,26.4636,26.4978,26.4293,26.4464,209600.0
2014-03-11 15:30:00,30.86,30.91,30.86,30.88,152200.0,26.4379,26.4807,26.4379,26.455,152200.0
2014-03-11 15:40:00,30.89,30.9,30.84,30.86,219000.0,26.4636,26.4721,26.4207,26.4379,219000.0
2014-03-11 15:50:00,30.86,30.95,30.86,30.93,455000.0,26.4379,26.515,26.4379,26.4978,455000.0
2014-03-12 09:30:00,30.75,30.84,30.64,30.77,173800.0,26.3436,26.4207,26.2494,26.3608,173800.0
2014-03-12 09:40:00,30.77,30.77,30.57,30.63,178800.0,26.3608,26.3608,26.1894,26.2408,178800.0
2014-03-12 09:50:00,30.63,30.7,30.57,30.58,200800.0,26.2408,26.3008,26.1894,26.198,200800.0
2014-03-12 10:00:00,30.58,30.59,30.55,30.58,163600.0,26.198,26.2066,26.1723,26.198,163600.0
2014-03-12 10:10:00,30.58,30.59,30.53,30.55,409800.0,26.198,26.2066,26.1552,26.1723,409800.0
2014-03-12 10:20:00,30.57,30.63,30.55,30.61,130200.0,26.1894,26.2408,26.1723,26.2237,130200.0
2014-03-12 10:30:00,30.61,30.7,30.61,30.64,163400.0,26.2237,26.3008,26.2237,26.2494,163400.0
2014-03-12 10:40:00,30.64,30.67,30.62,30.64,102400.0,26.2494,26.2751,26.2323,26.2494,102400.0
2014-03-12 10:50:00,30.64,30.72,30.63,30.68,167400.0,26.2494,26.3179,26.2408,26.2837,167400.0
2014-03-12 11:00:00,30.68,30.7,30.63,30.64,232600.0,26.2837,26.3008,26.2408,26.2494,232600.0
2014-03-12 11:10:00,30.64,30.64,30.57,30.57,189800.0,26.2494,26.2494,26.1894,26.1894,189800.0
2014-03-12 11:20:00,30.57,30.59,30.54,30.56,187800.0,26.1894,26.2066,26.1637,26.1809,187800.0
2014-03-12 11:30:00,30.56,30.58,30.53,30.57,101800.0,26.1809,26.198,26.1552,26.1894,101800.0
2014-03-12 11:40:00,30.57,30.58,30.53,30.57,121400.0,26.1894,26.198,26.1552,26.1894,121400.0
2014-03-12 11:50:00,30.57,30.61,30.55,30.57,115200.0,26.1894,26.2237,26.1723,26.1894,115200.0
2014-03-12 12:00:00,30.57,30.64,30.56,30.62,75800.0,26.1894,26.2494,26.1809,26.2323,75800.0
2014-03-12 12:10:00,30.62,30.64,30.59,30.61,100000.0,26.2323,26.2494,26.2066,26.2237,100000.0
2014-03-12 12:20:00,30.61,30.65,30.6,30.64,66000.0,26.2237,26.258,26.2151,26.2494,66000.0
2014-03-12 12:30:00,30.64,30.65,30.6,30.6,100200.0,26.2494,26.258,26.2151,26.2151,100200.0
2014-03-12 12:40:00,30.6,30.64,30.56,30.57,267600.0,26.2151,26.2494,26.1809,26.1894,267600.0
2014-03-12 12:50:00,30.57,30.6,30.54,30.59,180200.0,26.1894,26.2151,26.1637,26.2066,180200.0
2014-03-12 13:00:00,30.59,30.63,30.56,30.59,132400.0,26.2066,26.2408,26.1809,26.2066,132400.0
2014-03-12 13:10:00,30.58,30.63,30.57,30.62,43200.0,26.198,26.2408,26.1894,26.2323,43200.0
2014-03-12 13:20:00,30.61,30.63,30.61,30.62,56600.0,26.2237,26.2408,26.2237,26.2323,56600.0
2014-03-12 13:30:00,30.61,30.63,30.61,30.63,95400.0,26.2237,26.2408,26.2237,26.2408,95400.0
2014-03-12 13:40:00,30.63,30.64,30.62,30.63,44800.0,26.2408,26.2494,26.2323,26.2408,44800.0
2014-03-12 13:50:00,30.63,30.69,30.63,30.68,84000.0,26.2408,26.2922,26.2408,26.2837,84000.0
2014-03-12 14:00:00,30.68,30.72,30.67,30.67,89800.0,26.2837,26.3179,26.2751,26.2751,89800.0
2014-03-12 14:10:00,30.67,30.71,30.67,30.7,67600.0,26.2751,26.3094,26.2751,26.3008,67600.0
2014-03-12 14:20:00,30.7,30.72,30.68,30.71,118200.0,26.3008,26.3179,26.2837,26.3094,118200.0
2014-03-12 14:30:00,30.72,30.72,30.68,30.71,62000.0,26.3179,26.3179,26.2837,26.3094,62000.0
2014-03-12 14:40:00,30.71,30.71,30.67,30.7,113800.0,26.3094,26.3094,26.2751,26.3008,113800.0
2014-03-12 14:50:00,30.69,30.71,30.66,30.66,82000.0,26.2922,26.3094,26.2665,26.2665,82000.0
2014-03-12 15:00:00,30.66,30.68,30.65,30.68,84000.0,26.2665,26.2837,26.258,26.2837,84000.0
2014-03-12 15:10:00,30.68,30.7,30.66,30.66,85200.0,26.2837,26.3008,26.2665,26.2665,85200.0
2014-03-12 15:20:00,30.66,30.69,30.66,30.68,112400.0,26.2665,26.2922,26.2665,26.2837,112400.0
2014-03-12 15:30:00,30.68,30.71,30.68,30.71,151000.0,26.2837,26.3094,26.2837,26.3094,151000.0
2014-03-12 15:40:00,30.71,30.75,30.71,30.75,217600.0,26.3094,26.3436,26.3094,26.3436,217600.0
2014-03-12 15:50:00,30.75,30.77,30.73,30.75,392400.0,26.3436,26.3608,26.3265,26.3436,392400.0
2014-03-13 09:30:00,30.86,30.89,30.75,30.82,176600.0,26.4379,26.4636,26.3436,26.4036,176600.0
2014-03-13 09:40:00,30.84,30.91,30.75,30.84,61400.0,26.4207,26.4807,26.3436,26.4207,61400.0
2014-03-13 09:50:00,30.82,30.86,30.8,30.83,46800.0,26.4036,26.4379,26.3865,26.4122,46800.0
2014-03-13 10:00:00,30.82,30.84,30.74,30.76,68800.0,26.4036,26.4207,26.3351,26.3522,68800.0
2014-03-13 10:10:00,30.76,30.81,30.75,30.8,72800.0,26.3522,26.395,26.3436,26.3865,72800.0
2014-03-13 10:20:00,30.8,30.83,30.76,30.8,190600.0,26.3865,26.4122,26.3522,26.3865,190600.0
2014-03-13 10:30:00,30.8,30.83,30.75,30.77,72400.0,26.3865,26.4122,26.3436,26.3608,72400.0
2014-03-13 10:40:00,30.77,30.78,30.74,30.74,57400.0,26.3608,26.3693,26.3351,26.3351,57400.0
2014-03-13 10:50:00,30.75,30.78,30.7,30.7,61400.0,26.3436,26.3693,26.3008,26.3008,61400.0
2014-03-13 11:00:00,30.69,30.7,30.66,30.67,121400.0,26.2922,26.3008,26.2665,26.2751,121400.0
2014-03-13 11:10:00,30.68,30.75,30.67,30.69,129600.0,26.2837,26.3436,26.2751,26.2922,129600.0
2014-03-13 11:20:00,30.68,30.68,30.65,30.66,107400.0,26.2837,26.2837,26.258,26.2665,107400.0
2014-03-13 11:30:00,30.66,30.71,30.65,30.68,50400.0,26.2665,26.3094,26.258,26.2837,50400.0
2014-03-13 11:40:00,30.67,30.72,30.67,30.7,143400.0,26.2751,26.3179,26.2751,26.3008,143400.0
2014-03-13 11:50:00,30.68,30.71,30.68,30.7,28000.0,26.2837,26.3094,26.2837,26.3008,28000.0
2014-03-13 12:00:00,30.71,30.72,30.67,30.68,102400.0,26.3094,26.3179,26.2751,26.2837,102400.0
2014-03-13 12:10:00,30.68,30.7,30.66,30.7,52000.0,26.2837,26.3008,26.2665,26.3008,52000.0
2014-03-13 12:20:00,30.7,30.72,30.67,30.68,36600.0,26.3008,26.3179,26.2751,26.2837,36600.0
2014-03-13 12:30:00,30.68,30.68,30.63,30.65,73600.0,26.2837,26.2837,26.2408,26.258,73600.0
2014-03-13 12:40:00,30.65,30.69,30.64,30.69,54000.0,26.258,26.2922,26.2494,26.2922,54000.0
2014-03-13 12:50:00,30.69,30.71,30.64,30.66,51000.0,26.2922,26.3094,26.2494,26.2665,51000.0
2014-03-13 13:00:00,30.66,30.68,30.58,30.61,102400.0,26.2665,26.2837,26.198,26.2237,102400.0
2014-03-13 13:10:00,30.61,30.66,30.61,30.63,78400.0,26.2237,26.2665,26.2237,26.2408,78400.0
2014-03-13 13:20:00,30.63,30.68,30.61,30.66,49400.0,26.2408,26.2837,26.2237,26.2665,49400.0
2014-03-13 13:30:00,30.65,30.67,30.58,30.58,81200.0,26.258,26.2751,26.198,26.198,81200.0
2014-03-13 13:40:00,30.58,30.66,30.58,30.62,58400.0,26.198,26.2665,26.198,26.2323,58400.0
2014-03-13 13:50:00,30.61,30.65,30.59,30.62,46200.0,26.2237,26.258,26.2066,26.2323,46200.0
2014-03-13 14:00:00,30.62,30.64,30.57,30.57,41000.0,26.2323,26.2494,26.1894,26.1894,41000.0
2014-03-13 14:10:00,30.57,30.59,30.55,30.55,45600.0,26.1894,26.2066,26.1723,26.1723,45600.0
2014-03-13 14:20:00,30.55,30.55,30.5,30.52,161600.0,26.1723,26.1723,26.1295,26.1466,161600.0
2014-03-13 14:30:00,30.52,30.58,30.52,30.54,89000.0,26.1466,26.198,26.1466,26.1637,89000.0
2014-03-13 14:40:00,30.55,30.55,30.51,30.54,159800.0,26.1723,26.1723,26.138,26.1637,159800.0
2014-03-13 14:50:00,30.54,30.6,30.51,30.52,351800.0,26.1637,26.2151,26.138,26.1466,351800.0
2014-03-13 15:00:00,30.52,30.56,30.49,30.49,89000.0,26.1466,26.1809,26.1209,26.1209,89000.0
2014-03-13 15:10:00,30.49,30.52,30.46,30.47,112400.0,26.1209,26.1466,26.0952,26.1038,112400.0
2014-03-13 15:20:00,30.47,30.53,30.47,30.51,124800.0,26.1038,26.1552,26.1038,26.138,124800.0
2014-03-13 15:30:00,30.5,30.55,30.49,30.54,160000.0,26.1295,26.1723,26.1209,26.1637,160000.0
2014-03-13 15:40:00,30.54,30.57,30.54,30.55,127400.0,26.1637,26.1894,26.1637,26.1723,127400.0
2014-03-13 15:50:00,30.55,30.55,30.5,30.53,201800.0,26.1723,26.1723,26.1295,26.1552,201800.0
2014-03-14 09:30:00,30.5,30.62,30.47,30.61,186000.0,26.1295,26.2323,26.1038,26.2237,186000.0
2014-03-14 09:40:00,30.61,30.75,30.61,30.74,109800.0,26.2237,26.3436,26.2237,26.3351,109800.0
2014-03-14 09:50:00,30.74,30.74,30.64,30.69,56200.0,26.3351,26.3351,26.2494,26.2922,56200.0
2014-03-14 10:00:00,30.68,30.77,30.68,30.75,169000.0,26.2837,26.3608,26.2837,26.3436,169000.0
2014-03-14 10:10:00,30.73,30.81,30.7,30.78,121800.0,26.3265,26.395,26.3008,26.3693,121800.0
2014-03-14 10:20:00,30.79,30.83,30.78,30.79,71800.0,26.3779,26.4122,26.3693,26.3779,71800.0
2014-03-14 10:30:00,30.82,30.85,30.8,30.82,62000.0,26.4036,26.4293,26.3865,26.4036,62000.0
2014-03-14 10:40:00,30.82,30.83,30.74,30.78,61400.0,26.4036,26.4122,26.3351,26.3693,61400.0
2014-03-14 10:50:00,30.78,30.78,30.74,30.75,72000.0,26.3693,26.3693,26.3351,26.3436,72000.0
2014-03-14 11:00:00,30.75,30.76,30.66,30.67,80400.0,26.3436,26.3522,26.2665,26.2751,80400.0
2014-03-14 11:10:00,30.66,30.66,30.63,30.63,40400.0,26.2665,26.2665,26.2408,26.2408,40400.0
2014-03-14 11:20:00,30.63,30.68,30.58,30.68,60600.0,26.2408,26.2837,26.198,26.2837,60600.0
2014-03-14 11:30:00,30.68,30.73,30.65,30.72,61400.0,26.2837,26.3265,26.258,26.3179,61400.0
2014-03-14 11:40:00,30.73,30.83,30.71,30.83,91400.0,26.3265,26.4122,26.3094,26.4122,91400.0
2014-03-14 11:50:00,30.83,30.86,30.79,30.83,86000.0,26.4122,26.4379,26.3779,26.4122,86000.0
2014-03-14 12:00:00,30.83,30.85,30.77,30.82,91400.0,26.4122,26.4293,26.3608,26.4036,91400.0
2014-03-14 12:10:00,30.82,30.88,30.81,30.85,173200.0,26.4036,26.455,26.395,26.4293,173200.0
2014-03-14 12:20:00,30.85,30.86,30.77,30.78,66600.0,26.4293,26.4379,26.3608,26.3693,66600.0
2014-03-14 12:30:00,30.78,30.82,30.75,30.79,182600.0,26.3693,26.4036,26.3436,26.3779,182600.0
2014-03-14 12:40:00,30.79,30.83,30.75,30.81,91600.0,26.3779,26.4122,26.3436,26.395,91600.0
2014-03-14 12:50:00,30.81,30.84,30.78,30.82,49800.0,26.395,26.4207,26.3693,26.4036,49800.0
2014-03-14 13:00:00,30.82,30.83,30.77,30.78,60800.0,26.4036,26.4122,26.3608,26.3693,60800.0
2014-03-14 13:10:00,30.78,30.81,30.76,30.79,85600.0,26.3693,26.395,26.3522,26.3779,85600.0
2014-03-14 13:20:00,30.79,30.8,30.75,30.78,57000.0,26.3779,26.3865,26.3436,26.3693,57000.0
2014-03-14 13:30:00,30.78,30.78,30.74,30.75,66400.0,26.3693,26.3693,26.3351,26.3436,66400.0
2014-03-14 13:40:00,30.75,30.75,30.71,30.73,47000.0,26.3436,26.3436,26.3094,26.3265,47000.0
2014-03-14 13:50:00,30.74,30.77,30.71,30.73,74600.0,26.3351,26.3608,26.3094,26.3265,74600.0
2014-03-14 14:00:00,30.73,30.74,30.71,30.74,44000.0,26.3265,26.3351,26.3094,26.3351,44000.0
2014-03-14 14:10:00,30.73,30.77,30.71,30.76,89200.0,26.3265,26.3608,26.3094,26.3522,89200.0
2014-03-14 14:20:00,30.77,30.77,30.74,30.75,70000.0,26.3608,26.3608,26.3351,26.3436,70000.0
2014-03-14 14:30:00,30.75,30.77,30.74,30.75,87200.0,26.3436,26.3608,26.3351,26.3436,87200.0
2014-03-14 14:40:00,30.75,30.77,30.71,30.71,98400.0,26.3436,26.3608,26.3094,26.3094,98400.0
2014-03-14 14:50:00,30.71,30.72,30.67,30.68,129000.0,26.3094,26.3179,26.2751,26.2837,129000.0
2014-03-14 15:00:00,30.67,30.7,30.66,30.66,110600.0,26.2751,26.3008,26.2665,26.2665,110600.0
2014-03-14 15:10:00,30.66,30.67,30.64,30.65,93800.0,26.2665,26.2751,26.2494,26.258,93800.0
2014-03-14 15:20:00,30.65,30.71,30.65,30.71,161600.0,26.258,26.3094,26.258,26.3094,161600.0
2014-03-14 15:30:00,30.7,30.74,30.7,30.71,256800.0,26.3008,26.3351,26.3008,26.3094,256800.0
2014-03-14 15:40:00,30.71,30.73,30.68,30.68,276600.0,26.3094,26.3265,26.2837,26.2837,276600.0
2014-03-14 15:50:00,30.68,30.7,30.65,30.67,282200.0,26.2837,26.3008,26.258,26.2751,282200.0
2014-03-17 09:30:00,30.78,30.78,30.63,30.76,248600.0,26.3693,26.3693,26.2408,26.3522,248600.0
2014-03-17 09:40:00,30.78,30.9,30.77,30.88,121000.0,26.3693,26.4721,26.3608,26.455,121000.0
2014-03-17 09:50:00,30.88,30.88,30.78,30.79,78600.0,26.455,26.455,26.3693,26.3779,78600.0
2014-03-17 10:00:00,30.79,30.9,30.79,30.85,89800.0,26.3779,26.4721,26.3779,26.4293,89800.0
2014-03-17 10:10:00,30.86,30.9,30.82,30.9,149000.0,26.4379,26.4721,26.4036,26.4721,149000.0
2014-03-17 10:20:00,30.9,30.92,30.84,30.84,94400.0,26.4721,26.4893,26.4207,26.4207,94400.0
2014-03-17 10:30:00,30.86,30.86,30.79,30.79,52600.0,26.4379,26.4379,26.3779,26.3779,52600.0
2014-03-17 10:40:00,30.79,30.83,30.71,30.75,99800.0,26.3779,26.4122,26.3094,26.3436,99800.0
2014-03-17 10:50:00,30.74,30.79,30.73,30.77,72400.0,26.3351,26.3779,26.3265,26.3608,72400.0
2014-03-17 11:00:00,30.77,30.82,30.75,30.75,62400.0,26.3608,26.4036,26.3436,26.3436,62400.0
2014-03-17 11:10:00,30.75,30.78,30.72,30.74,187400.0,26.3436,26.3693,26.3179,26.3351,187400.0
2014-03-17 11:20:00,30.73,30.74,30.69,30.71,82600.0,26.3265,26.3351,26.2922,26.3094,82600.0
2014-03-17 11:30:00,30.7,30.71,30.68,30.7,69800.0,26.3008,26.3094,26.2837,26.3008,69800.0
2014-03-17 11:40:00,30.7,30.71,30.67,30.71,50400.0,26.3008,26.3094,26.2751,26.3094,50400.0
2014-03-17 11:50:00,30.7,30.75,30.69,30.75,37200.0,26.3008,26.3436,26.2922,26.3436,37200.0
2014-03-17 12:00:00,30.75,30.78,30.74,30.77,36200.0,26.3436,26.3693,26.3351,26.3608,36200.0
2014-03-17 12:10:00,30.77,30.87,30.76,30.86,81600.0,26.3608,26.4464,26.3522,26.4379,81600.0
2014-03-17 12:20:00,30.86,30.87,30.85,30.86,45200.0,26.4379,26.4464,26.4293,26.4379,45200.0
2014-03-17 12:30:00,30.86,30.91,30.86,30.9,75600.0,26.4379,26.4807,26.4379,26.4721,75600.0
2014-03-17 12:40:00,30.9,30.92,30.86,30.88,92400.0,26.4721,26.4893,26.4379,26.455,92400.0
2014-03-17 12:50:00,30.88,30.93,30.88,30.91,85800.0,26.455,26.4978,26.455,26.4807,85800.0
2014-03-17 13:00:00,30.92,30.95,30.9,30.9,153200.0,26.4893,26.515,26.4721,26.4721,153200.0
2014-03-17 13:10:00,30.9,30.92,30.85,30.86,69800.0,26.4721,26.4893,26.4293,26.4379,69800.0
2014-03-17 13:20:00,30.86,30.89,30.84,30.86,54000.0,26.4379,26.4636,26.4207,26.4379,54000.0
2014-03-17 13:30:00,30.87,30.92,30.86,30.91,64200.0,26.4464,26.4893,26.4379,26.4807,64200.0
2014-03-17 13:40:00,30.91,30.94,30.9,30.94,63400.0,26.4807,26.5064,26.4721,26.5064,63400.0
2014-03-17 13:50:00,30.94,30.95,30.89,30.9,137200.0,26.5064,26.515,26.4636,26.4721,137200.0
2014-03-17 14:00:00,30.9,30.95,30.9,30.93,93200.0,26.4721,26.515,26.4721,26.4978,93200.0
2014-03-17 14:10:00,30.93,30.95,30.92,30.93,103600.0,26.4978,26.515,26.4893,26.4978,103600.0
2014-03-17 14:20:00,30.93,31.03,30.93,31.0,289400.0,26.4978,26.5835,26.4978,26.5578,289400.0
2014-03-17 14:30:00,31.0,31.03,31.0,31.0,85800.0,26.5578,26.5835,26.5578,26.5578,85800.0
2014-03-17 14:40:00,31.0,31.04,31.0,31.04,132400.0,26.5578,26.5921,26.5578,26.5921,132400.0
2014-03-17 14:50:00,31.04,31.05,30.99,31.01,187600.0,26.5921,26.6006,26.5492,26.5664,187600.0
2014-03-17 15:00:00,31.0,31.07,31.0,31.05,119400.0,26.5578,26.6178,26.5578,26.6006,119400.0
2014-03-17 15:10:00,31.06,31.08,31.05,31.07,181400.0,26.6092,26.6263,26.6006,26.6178,181400.0
2014-03-17 15:20:00,31.07,31.07,31.03,31.04,162800.0,26.6178,26.6178,26.5835,26.5921,162800.0
2014-03-17 15:30:00,31.05,31.06,31.0,31.0,320200.0,26.6006,26.6092,26.5578,26.5578,320200.0
2014-03-17 15:40:00,31.0,31.02,30.95,30.95,434600.0,26.5578,26.5749,26.515,26.515,434600.0
2014-03-17 15:50:00,30.96,31.03,30.96,31.02,779400.0,26.5235,26.5835,26.5235,26.5749,779400.0
2014-03-18 09:30:00,31.0,31.0,30.83,30.86,255600.0,26.5578,26.5578,26.4122,26.4379,255600.0
2014-03-18 09:40:00,30.87,30.9,30.83,30.86,122400.0,26.4464,26.4721,26.4122,26.4379,122400.0
2014-03-18 09:50:00,30.87,30.88,30.8,30.85,122000.0,26.4464,26.455,26.3865,26.4293,122000.0
2014-03-18 10:00:00,30.85,30.89,30.84,30.85,98000.0,26.4293,26.4636,26.4207,26.4293,98000.0
2014-03-18 10:10:00,30.85,30.89,30.8,30.88,98200.0,26.4293,26.4636,26.3865,26.455,98200.0
2014-03-18 10:20:00,30.88,30.89,30.85,30.86,89200.0,26.455,26.4636,26.4293,26.4379,89200.0
2014-03-18 10:30:00,30.86,30.91,30.86,30.88,102600.0,26.4379,26.4807,26.4379,26.455,102600.0
2014-03-18 10:40:00,30.88,30.89,30.82,30.83,144800.0,26.455,26.4636,26.4036,26.4122,144800.0
2014-03-18 10:50:00,30.83,30.84,30.77,30.77,146800.0,26.4122,26.4207,26.3608,26.3608,146800.0
2014-03-18 11:00:00,30.78,30.79,30.72,30.73,176200.0,26.3693,26.3779,26.3179,26.3265,176200.0
2014-03-18 11:10:00,30.73,30.79,30.72,30.78,178200.0,26.3265,26.3779,26.3179,26.3693,178200.0
2014-03-18 11:20:00,30.79,30.79,30.75,30.77,52400.0,26.3779,26.3779,26.3436,26.3608,52400.0
2014-03-18 11:30:00,30.78,30.82,30.78,30.8,72600.0,26.3693,26.4036,26.3693,26.3865,72600.0
2014-03-18 11:40:00,30.81,30.81,30.72,30.73,92400.0,26.395,26.395,26.3179,26.3265,92400.0
2014-03-18 11:50:00,30.73,30.75,30.73,30.73,77800.0,26.3265,26.3436,26.3265,26.3265,77800.0
2014-03-18 12:00:00,30.73,30.75,30.72,30.73,60200.0,26.3265,26.3436,26.3179,26.3265,60200.0
2014-03-18 12:10:00,30.72,30.74,30.66,30.67,131600.0,26.3179,26.3351,26.2665,26.2751,131600.0
2014-03-18 12:20:00,30.67,30.68,30.61,30.61,142000.0,26.2751,26.2837,26.2237,26.2237,142000.0
2014-03-18 12:30:00,30.61,30.62,30.56,30.57,139600.0,26.2237,26.2323,26.1809,26.1894,139600.0
2014-03-18 12:40:00,30.57,30.57,30.52,30.53,159800.0,26.1894,26.1894,26.1466,26.1552,159800.0
2014-03-18 12:50:00,30.54,30.56,30.49,30.51,246000.0,26.1637,26.1809,26.1209,26.138,246000.0
2014-03-18 13:00:00,30.52,30.55,30.5,30.53,88200.0,26.1466,26.1723,26.1295,26.1552,88200.0
2014-03-18 13:10:00,30.53,30.54,30.52,30.52,86000.0,26.1552,26.1637,26.1466,26.1466,86000.0
2014-03-18 13:20:00,30.52,30.6,30.51,30.58,166200.0,26.1466,26.2151,26.138,26.198,166200.0
2014-03-18 13:30:00,30.58,30.6,30.57,30.59,101600.0,26.198,26.2151,26.1894,26.2066,101600.0
2014-03-18 13:40:00,30.59,30.63,30.59,30.59,320600.0,26.2066,26.2408,26.2066,26.2066,320600.0
2014-03-18 13:50:00,30.59,30.59,30.56,30.57,108800.0,26.2066,26.2066,26.1809,26.1894,108800.0
2014-03-18 14:00:00,30.57,30.58,30.55,30.58,167600.0,26.1894,26.198,26.1723,26.198,167600.0
2014-03-18 14:10:00,30.59,30.59,30.54,30.55,93200.0,26.2066,26.2066,26.1637,26.1723,93200.0
2014-03-18 14:20:00,30.55,30.55,30.51,30.54,105000.0,26.1723,26.1723,26.138,26.1637,105000.0
2014-03-18 14:30:00,30.54,30.56,30.52,30.54,115000.0,26.1637,26.1809,26.1466,26.1637,115000.0
2014-03-18 14:40:00,30.54,30.54,30.49,30.5,382200.0,26.1637,26.1637,26.1209,26.1295,382200.0
2014-03-18 14:50:00,30.49,30.52,30.48,30.5,204800.0,26.1209,26.1466,26.1123,26.1295,204800.0
2014-03-18 15:00:00,30.5,30.5,30.47,30.5,170600.0,26.1295,26.1295,26.1038,26.1295,170600.0
2014-03-18 15:10:00,30.5,30.5,30.44,30.44,171800.0,26.1295,26.1295,26.0781,26.0781,171800.0
2014-03-18 15:20:00,30.45,30.45,30.4,30.43,348800.0,26.0866,26.0866,26.0438,26.0695,348800.0
2014-03-18 15:30:00,30.43,30.47,30.42,30.47,203000.0,26.0695,26.1038,26.0609,26.1038,203000.0
2014-03-18 15:40:00,30.47,30.47,30.41,30.41,446000.0,26.1038,26.1038,26.0524,26.0524,446000.0
2014-03-18 15:50:00,30.41,30.43,30.39,30.41,678800.0,26.0524,26.0695,26.0352,26.0524,678800.0
2014-03-19 09:30:00,30.39,30.52,30.34,30.41,155200.0,26.0352,26.1466,25.9924,26.0524,155200.0
2014-03-19 09:40:00,30.4,30.5,30.39,30.49,104000.0,26.0438,26.1295,26.0352,26.1209,104000.0
2014-03-19 09:50:00,30.5,30.5,30.43,30.47,103200.0,26.1295,26.1295,26.0695,26.1038,103200.0
2014-03-19 10:00:00,30.47,30.49,30.45,30.46,100400.0,26.1038,26.1209,26.0866,26.0952,100400.0
2014-03-19 10:10:00,30.46,30.52,30.46,30.49,85600.0,26.0952,26.1466,26.0952,26.1209,85600.0
2014-03-19 10:20:00,30.5,30.56,30.49,30.55,76000.0,26.1295,26.1809,26.1209,26.1723,76000.0
2014-03-19 10:30:00,30.55,30.56,30.5,30.5,83600.0,26.1723,26.1809,26.1295,26.1295,83600.0
2014-03-19 10:40:00,30.5,30.5,30.45,30.49,85200.0,26.1295,26.1295,26.0866,26.1209,85200.0
2014-03-19 10:50:00,30.48,30.49,30.47,30.47,82000.0,26.1123,26.1209,26.1038,26.1038,82000.0
2014-03-19 11:00:00,30.47,30.49,30.46,30.48,103800.0,26.1038,26.1209,26.0952,26.1123,103800.0
2014-03-19 11:10:00,30.48,30.5,30.46,30.49,167200.0,26.1123,26.1295,26.0952,26.1209,167200.0
2014-03-19 11:20:00,30.49,30.49,30.47,30.49,161200.0,26.1209,26.1209,26.1038,26.1209,161200.0
2014-03-19 11:30:00,30.49,30.52,30.48,30.52,105800.0,26.1209,26.1466,26.1123,26.1466,105800.0
2014-03-19 11:40:00,30.52,30.53,30.5,30.5,73400.0,26.1466,26.1552,26.1295,26.1295,73400.0
2014-03-19 11:50:00,30.5,30.52,30.49,30.5,80400.0,26.1295,26.1466,26.1209,26.1295,80400.0
2014-03-19 12:00:00,30.5,30.52,30.49,30.5,67800.0,26.1295,26.1466,26.1209,26.1295,67800.0
2014-03-19 12:10:00,30.5,30.52,30.49,30.51,96800.0,26.1295,26.1466,26.1209,26.138,96800.0
2014-03-19 12:20:00,30.52,30.52,30.48,30.48,55000.0,26.1466,26.1466,26.1123,26.1123,55000.0
2014-03-19 12:30:00,30.48,30.49,30.47,30.48,70800.0,26.1123,26.1209,26.1038,26.1123,70800.0
2014-03-19 12:40:00,30.48,30.5,30.46,30.49,51200.0,26.1123,26.1295,26.0952,26.1209,51200.0
2014-03-19 12:50:00,30.49,30.49,30.47,30.47,61400.0,26.1209,26.1209,26.1038,26.1038,61400.0
2014-03-19 13:00:00,30.47,30.48,30.45,30.46,123200.0,26.1038,26.1123,26.0866,26.0952,123200.0
2014-03-19 13:10:00,30.46,30.46,30.46,30.46,61400.0,26.0952,26.0952,26.0952,26.0952,61400.0
2014-03-19 13:20:00,30.46,30.46,30.46,30.46,72600.0,26.0952,26.0952,26.0952,26.0952,72600.0
2014-03-19 13:30:00,30.46,30.46,30.46,30.46,39800.0,26.0952,26.0952,26.0952,26.0952,39800.0
2014-03-19 13:40:00,30.46,30.46,30.44,30.46,120600.0,26.0952,26.0952,26.0781,26.0952,120600.0
2014-03-19 13:50:00,30.46,30.48,30.45,30.46,344400.0,26.0952,26.1123,26.0866,26.0952,344400.0
2014-03-19 14:00:00,30.46,30.46,30.29,30.36,265600.0,26.0952,26.0952,25.9495,26.0095,265600.0
2014-03-19 14:10:00,30.36,30.41,30.35,30.4,122400.0,26.0095,26.0524,26.001,26.0438,122400.0
2014-03-19 14:20:00,30.4,30.42,30.37,30.38,100800.0,26.0438,26.0609,26.0181,26.0267,100800.0
2014-03-19 14:30:00,30.38,30.41,30.37,30.38,106000.0,26.0267,26.0524,26.0181,26.0267,106000.0
2014-03-19 14:40:00,30.38,30.39,30.35,30.35,114800.0,26.0267,26.0352,26.001,26.001,114800.0
2014-03-19 14:50:00,30.35,30.4,30.35,30.37,124200.0,26.001,26.0438,26.001,26.0181,124200.0
2014-03-19 15:00:00,30.37,30.38,30.21,30.21,263000.0,26.0181,26.0267,25.881,25.881,263000.0
2014-03-19 15:10:00,30.22,30.22,30.11,30.2,304200.0,25.8896,25.8896,25.7953,25.8724,304200.0
2014-03-19 15:20:00,30.19,30.27,30.19,30.24,231800.0,25.8639,25.9324,25.8639,25.9067,231800.0
2014-03-19 15:30:00,30.25,30.25,30.2,30.25,439400.0,25.9153,25.9153,25.8724,25.9153,439400.0
2014-03-19 15:40:00,30.25,30.31,30.24,30.29,334000.0,25.9153,25.9667,25.9067,25.9495,334000.0
2014-03-19 15:50:00,30.29,30.3,30.22,30.25,556200.0,25.9495,25.9581,25.8896,25.9153,556200.0
2014-03-20 09:30:00,30.18,30.33,30.17,30.28,157000.0,25.8553,25.9838,25.8467,25.941,157000.0
2014-03-20 09:40:00,30.28,30.33,30.25,30.29,116600.0,25.941,25.9838,25.9153,25.9495,116600.0
2014-03-20 09:50:00,30.31,30.36,30.28,30.33,54000.0,25.9667,26.0095,25.941,25.9838,54000.0
2014-03-20 10:00:00,30.32,30.41,30.27,30.4,125000.0,25.9753,26.0524,25.9324,26.0438,125000.0
2014-03-20 10:10:00,30.4,30.43,30.37,30.43,168400.0,26.0438,26.0695,26.0181,26.0695,168400.0
2014-03-20 10:20:00,30.43,30.46,30.39,30.39,187000.0,26.0695,26.0952,26.0352,26.0352,187000.0
2014-03-20 10:30:00,30.4,30.45,30.4,30.41,155200.0,26.0438,26.0866,26.0438,26.0524,155200.0
2014-03-20 10:40:00,30.42,30.43,30.36,30.36,140600.0,26.0609,26.0695,26.0095,26.0095,140600.0
2014-03-20 10:50:00,30.36,30.36,30.32,30.34,110600.0,26.0095,26.0095,25.9753,25.9924,110600.0
2014-03-20 11:00:00,30.35,30.36,30.33,30.36,101000.0,26.001,26.0095,25.9838,26.0095,101000.0
2014-03-20 11:10:00,30.36,30.37,30.31,30.31,73400.0,26.0095,26.0181,25.9667,25.9667,73400.0
2014-03-20 11:20:00,30.31,30.33,30.28,30.32,210800.0,25.9667,25.9838,25.941,25.9753,210800.0
2014-03-20 11:30:00,30.32,30.32,30.27,30.29,122800.0,25.9753,25.9753,25.9324,25.9495,122800.0
2014-03-20 11:40:00,30.29,30.32,30.28,30.31,71400.0,25.9495,25.9753,25.941,25.9667,71400.0
2014-03-20 11:50:00,30.31,30.34,30.3,30.34,55600.0,25.9667,25.9924,25.9581,25.9924,55600.0
2014-03-20 12:00:00,30.34,30.35,30.33,30.33,62800.0,25.9924,26.001,25.9838,25.9838,62800.0
2014-03-20 12:10:00,30.33,30.39,30.32,30.38,57600.0,25.9838,26.0352,25.9753,26.0267,57600.0
2014-03-20 12:20:00,30.38,30.39,30.38,30.39,88600.0,26.0267,26.0352,26.0267,26.0352,88600.0
2014-03-20 12:30:00,30.4,30.4,30.38,30.38,65400.0,26.0438,26.0438,26.0267,26.0267,65400.0
2014-03-20 12:40:00,30.39,30.41,30.39,30.41,62000.0,26.0352,26.0524,26.0352,26.0524,62000.0
2014-03-20 12:50:00,30.41,30.41,30.37,30.38,55400.0,26.0524,26.0524,26.0181,26.0267,55400.0
2014-03-20 13:00:00,30.37,30.4,30.36,30.36,85800.0,26.0181,26.0438,26.0095,26.0095,85800.0
2014-03-20 13:10:00,30.36,30.36,30.34,30.34,65400.0,26.0095,26.0095,25.9924,25.9924,65400.0
2014-03-20 13:20:00,30.34,30.36,30.33,30.33,68000.0,25.9924,26.0095,25.9838,25.9838,68000.0
2014-03-20 13:30:00,30.33,30.35,30.33,30.35,59200.0,25.9838,26.001,25.9838,26.001,59200.0
2014-03-20 13:40:00,30.34,30.38,30.34,30.38,107200.0,25.9924,26.0267,25.9924,26.0267,107200.0
2014-03-20 13:50:00,30.38,30.38,30.34,30.36,63000.0,26.0267,26.0267,25.9924,26.0095,63000.0
2014-03-20 14:00:00,30.37,30.38,30.35,30.35,84600.0,26.0181,26.0267,26.001,26.001,84600.0
2014-03-20 14:10:00,30.35,30.36,30.33,30.35,60200.0,26.001,26.0095,25.9838,26.001,60200.0
2014-03-20 14:20:00,30.34,30.36,30.33,30.36,83000.0,25.9924,26.0095,25.9838,26.0095,83000.0
2014-03-20 14:30:00,30.36,30.39,30.36,30.36,80200.0,26.0095,26.0352,26.0095,26.0095,80200.0
2014-03-20 14:40:00,30.36,30.36,30.33,30.35,88800.0,26.0095,26.0095,25.9838,26.001,88800.0
2014-03-20 14:50:00,30.35,30.38,30.35,30.36,103400.0,26.001,26.0267,26.001,26.0095,103400.0
2014-03-20 15:00:00,30.36,30.36,30.33,30.34,122400.0,26.0095,26.0095,25.9838,25.9924,122400.0
2014-03-20 15:10:00,30.34,30.36,30.34,30.34,133000.0,25.9924,26.0095,25.9924,25.9924,133000.0
2014-03-20 15:20:00,30.34,30.36,30.3,30.3,222400.0,25.9924,26.0095,25.9581,25.9581,222400.0
2014-03-20 15:30:00,30.31,30.33,30.3,30.32,199200.0,25.9667,25.9838,25.9581,25.9753,199200.0
2014-03-20 15:40:00,30.32,30.33,30.3,30.31,248600.0,25.9753,25.9838,25.9581,25.9667,248600.0
2014-03-20 15:50:00,30.3,30.35,30.29,30.35,513600.0,25.9581,26.001,25.9495,26.001,513600.0
2014-03-21 09:30:00,30.57,30.71,30.47,30.71,1835800.0,26.1894,26.3094,26.1038,26.3094,1835800.0
2014-03-21 09:40:00,30.68,30.71,30.61,30.65,173800.0,26.2837,26.3094,26.2237,26.258,173800.0
2014-03-21 09:50:00,30.66,30.68,30.63,30.65,290600.0,26.2665,26.2837,26.2408,26.258,290600.0
2014-03-21 10:00:00,30.65,30.67,30.61,30.64,211600.0,26.258,26.2751,26.2237,26.2494,211600.0
2014-03-21 10:10:00,30.65,30.67,30.61,30.61,324000.0,26.258,26.2751,26.2237,26.2237,324000.0
2014-03-21 10:20:00,30.61,30.67,30.6,30.66,206000.0,26.2237,26.2751,26.2151,26.2665,206000.0
2014-03-21 10:30:00,30.65,30.71,30.63,30.68,184200.0,26.258,26.3094,26.2408,26.2837,184200.0
2014-03-21 10:40:00,30.68,30.76,30.68,30.73,160800.0,26.2837,26.3522,26.2837,26.3265,160800.0
2014-03-21 10:50:00,30.74,30.76,30.72,30.72,63200.0,26.3351,26.3522,26.3179,26.3179,63200.0
2014-03-21 11:00:00,30.72,30.75,30.71,30.75,84200.0,26.3179,26.3436,26.3094,26.3436,84200.0
2014-03-21 11:10:00,30.75,30.79,30.74,30.75,132400.0,26.3436,26.3779,26.3351,26.3436,132400.0
2014-03-21 11:20:00,30.76,30.8,30.76,30.78,98400.0,26.3522,26.3865,26.3522,26.3693,98400.0
2014-03-21 11:30:00,30.78,30.86,30.75,30.85,179800.0,26.3693,26.4379,26.3436,26.4293,179800.0
2014-03-21 11:40:00,30.85,30.93,30.85,30.92,126400.0,26.4293,26.4978,26.4293,26.4893,126400.0
2014-03-21 11:50:00,30.92,30.93,30.89,30.92,76200.0,26.4893,26.4978,26.4636,26.4893,76200.0
2014-03-21 12:00:00,30.92,30.94,30.89,30.94,104400.0,26.4893,26.5064,26.4636,26.5064,104400.0
2014-03-21 12:10:00,30.93,30.95,30.92,30.93,110800.0,26.4978,26.515,26.4893,26.4978,110800.0
2014-03-21 12:20:00,30.93,30.93,30.9,30.91,77000.0,26.4978,26.4978,26.4721,26.4807,77000.0
2014-03-21 12:30:00,30.91,30.92,30.89,30.92,58600.0,26.4807,26.4893,26.4636,26.4893,58600.0
2014-03-21 12:40:00,30.92,30.94,30.9,30.91,170800.0,26.4893,26.5064,26.4721,26.4807,170800.0
2014-03-21 12:50:00,30.9,30.9,30.85,30.86,118000.0,26.4721,26.4721,26.4293,26.4379,118000.0
2014-03-21 13:00:00,30.86,30.86,30.84,30.85,73800.0,26.4379,26.4379,26.4207,26.4293,73800.0
2014-03-21 13:10:00,30.85,30.85,30.81,30.81,124200.0,26.4293,26.4293,26.395,26.395,124200.0
2014-03-21 13:20:00,30.81,30.82,30.75,30.81,176800.0,26.395,26.4036,26.3436,26.395,176800.0
2014-03-21 13:30:00,30.82,30.83,30.8,30.83,395200.0,26.4036,26.4122,26.3865,26.4122,395200.0
2014-03-21 13:40:00,30.83,30.83,30.79,30.82,236600.0,26.4122,26.4122,26.3779,26.4036,236600.0
2014-03-21 13:50:00,30.82,30.88,30.82,30.84,248400.0,26.4036,26.455,26.4036,26.4207,248400.0
2014-03-21 14:00:00,30.85,30.89,30.83,30.89,202200.0,26.4293,26.4636,26.4122,26.4636,202200.0
2014-03-21 14:10:00,30.89,30.92,30.88,30.91,272200.0,26.4636,26.4893,26.455,26.4807,272200.0
2014-03-21 14:20:00,30.91,30.92,30.87,30.88,202800.0,26.4807,26.4893,26.4464,26.455,202800.0
2014-03-21 14:30:00,30.88,30.91,30.83,30.9,191800.0,26.455,26.4807,26.4122,26.4721,191800.0
2014-03-21 14:40:00,30.9,30.93,30.86,30.92,255200.0,26.4721,26.4978,26.4379,26.4893,255200.0
2014-03-21 14:50:00,30.92,30.94,30.9,30.9,159000.0,26.4893,26.5064,26.4721,26.4721,159000.0
2014-03-21 15:00:00,30.9,30.95,30.89,30.93,321600.0,26.4721,26.515,26.4636,26.4978,321600.0
2014-03-21 15:10:00,30.94,30.95,30.89,30.91,254400.0,26.5064,26.515,26.4636,26.4807,254400.0
2014-03-21 15:20:00,30.91,30.96,30.88,30.96,266400.0,26.4807,26.5235,26.455,26.5235,266400.0
2014-03-21 15:30:00,30.96,30.96,30.93,30.93,413000.0,26.5235,26.5235,26.4978,26.4978,413000.0
2014-03-21 15:40:00,30.93,30.96,30.86,30.91,648600.0,26.4978,26.5235,26.4379,26.4807,648600.0
2014-03-21 15:50:00,30.91,30.92,30.84,30.88,1261600.0,26.4807,26.4893,26.4207,26.455,1261600.0
2014-03-24 09:30:00,30.9,31.01,30.89,30.9,242200.0,26.4721,26.5664,26.4636,26.4721,242200.0
2014-03-24 09:40:00,30.91,30.96,30.86,30.91,113200.0,26.4807,26.5235,26.4379,26.4807,113200.0
2014-03-24 09:50:00,30.92,30.93,30.84,30.85,98600.0,26.4893,26.4978,26.4207,26.4293,98600.0
2014-03-24 10:00:00,30.86,30.86,30.79,30.82,201400.0,26.4379,26.4379,26.3779,26.4036,201400.0
2014-03-24 10:10:00,30.81,30.81,30.73,30.74,123600.0,26.395,26.395,26.3265,26.3351,123600.0
2014-03-24 10:20:00,30.73,30.73,30.67,30.68,123800.0,26.3265,26.3265,26.2751,26.2837,123800.0
2014-03-24 10:30:00,30.68,30.7,30.65,30.7,203800.0,26.2837,26.3008,26.258,26.3008,203800.0
2014-03-24 10:40:00,30.7,30.71,30.64,30.65,145400.0,26.3008,26.3094,26.2494,26.258,145400.0
2014-03-24 10:50:00,30.65,30.66,30.58,30.58,150200.0,26.258,26.2665,26.198,26.198,150200.0
2014-03-24 11:00:00,30.58,30.58,30.49,30.5,159200.0,26.198,26.198,26.1209,26.1295,159200.0
2014-03-24 11:10:00,30.51,30.56,30.49,30.5,71000.0,26.138,26.1809,26.1209,26.1295,71000.0
2014-03-24 11:20:00,30.5,30.54,30.49,30.51,98800.0,26.1295,26.1637,26.1209,26.138,98800.0
2014-03-24 11:30:00,30.51,30.52,30.47,30.5,68800.0,26.138,26.1466,26.1038,26.1295,68800.0
2014-03-24 11:40:00,30.51,30.52,30.43,30.43,75600.0,26.138,26.1466,26.0695,26.0695,75600.0
2014-03-24 11:50:00,30.44,30.49,30.42,30.46,57000.0,26.0781,26.1209,26.0609,26.0952,57000.0
2014-03-24 12:00:00,30.46,30.52,30.46,30.5,60000.0,26.0952,26.1466,26.0952,26.1295,60000.0
2014-03-24 12:10:00,30.5,30.52,30.48,30.52,54600.0,26.1295,26.1466,26.1123,26.1466,54600.0
2014-03-24 12:20:00,30.53,30.53,30.46,30.47,60200.0,26.1552,26.1552,26.0952,26.1038,60200.0
2014-03-24 12:30:00,30.48,30.49,30.46,30.47,46200.0,26.1123,26.1209,26.0952,26.1038,46200.0
2014-03-24 12:40:00,30.46,30.47,30.42,30.46,73400.0,26.0952,26.1038,26.0609,26.0952,73400.0
2014-03-24 12:50:00,30.46,30.48,30.44,30.46,47800.0,26.0952,26.1123,26.0781,26.0952,47800.0
2014-03-24 13:00:00,30.46,30.52,30.46,30.5,58200.0,26.0952,26.1466,26.0952,26.1295,58200.0
2014-03-24 13:10:00,30.5,30.52,30.48,30.51,46800.0,26.1295,26.1466,26.1123,26.138,46800.0
2014-03-24 13:20:00,30.5,30.53,30.48,30.5,56000.0,26.1295,26.1552,26.1123,26.1295,56000.0
2014-03-24 13:30:00,30.5,30.52,30.48,30.48,80000.0,26.1295,26.1466,26.1123,26.1123,80000.0
2014-03-24 13:40:00,30.48,30.52,30.48,30.5,62400.0,26.1123,26.1466,26.1123,26.1295,62400.0
2014-03-24 13:50:00,30.5,30.52,30.49,30.52,102800.0,26.1295,26.1466,26.1209,26.1466,102800.0
2014-03-24 14:00:00,30.52,30.53,30.48,30.49,117800.0,26.1466,26.1552,26.1123,26.1209,117800.0
2014-03-24 14:10:00,30.49,30.49,30.41,30.41,70000.0,26.1209,26.1209,26.0524,26.0524,70000.0
2014-03-24 14:20:00,30.41,30.45,30.38,30.45,93600.0,26.0524,26.0866,26.0267,26.0866,93600.0
2014-03-24 14:30:00,30.45,30.47,30.4,30.4,113000.0,26.0866,26.1038,26.0438,26.0438,113000.0
2014-03-24 14:40:00,30.4,30.46,30.4,30.44,114200.0,26.0438,26.0952,26.0438,26.0781,114200.0
2014-03-24 14:50:00,30.44,30.46,30.42,30.42,94000.0,26.0781,26.0952,26.0609,26.0609,94000.0
2014-03-24 15:00:00,30.42,30.43,30.39,30.39,94200.0,26.0609,26.0695,26.0352,26.0352,94200.0
2014-03-24 15:10:00,30.39,30.39,30.35,30.35,124800.0,26.0352,26.0352,26.001,26.001,124800.0
2014-03-24 15:20:00,30.35,30.37,30.35,30.37,170200.0,26.001,26.0181,26.001,26.0181,170200.0
2014-03-24 15:30:00,30.37,30.4,30.35,30.36,276200.0,26.0181,26.0438,26.001,26.0095,276200.0
2014-03-24 15:40:00,30.35,30.36,30.35,30.35,322400.0,26.001,26.0095,26.001,26.001,322400.0
2014-03-24 15:50:00,30.35,30.35,30.29,30.29,845600.0,26.001,26.001,25.9495,25.9495,845600.0
2014-03-25 09:30:00,30.47,30.5,30.42,30.42,260000.0,26.1038,26.1295,26.0609,26.0609,260000.0
2014-03-25 09:40:00,30.4,30.47,30.38,30.45,153800.0,26.0438,26.1038,26.0267,26.0866,153800.0
2014-03-25 09:50:00,30.44,30.45,30.31,30.33,108200.0,26.0781,26.0866,25.9667,25.9838,108200.0
2014-03-25 10:00:00,30.33,30.36,30.23,30.25,138800.0,25.9838,26.0095,25.8981,25.9153,138800.0
2014-03-25 10:10:00,30.25,30.33,30.24,30.24,125200.0,25.9153,25.9838,25.9067,25.9067,125200.0
2014-03-25 10:20:00,30.24,30.27,30.23,30.27,84600.0,25.9067,25.9324,25.8981,25.9324,84600.0
2014-03-25 10:30:00,30.27,30.28,30.23,30.25,118600.0,25.9324,25.941,25.8981,25.9153,118600.0
2014-03-25 10:40:00,30.26,30.28,30.22,30.22,85400.0,25.9238,25.941,25.8896,25.8896,85400.0
2014-03-25 10:50:00,30.22,30.22,30.18,30.18,132200.0,25.8896,25.8896,25.8553,25.8553,132200.0
2014-03-25 11:00:00,30.18,30.2,30.13,30.14,312200.0,25.8553,25.8724,25.8125,25.821,312200.0
2014-03-25 11:10:00,30.14,30.18,30.1,30.18,146200.0,25.821,25.8553,25.7868,25.8553,146200.0
2014-03-25 11:20:00,30.18,30.22,30.18,30.21,107600.0,25.8553,25.8896,25.8553,25.881,107600.0
2014-03-25 11:30:00,30.21,30.22,30.14,30.18,177600.0,25.881,25.8896,25.821,25.8553,177600.0
2014-03-25 11:40:00,30.18,30.18,30.15,30.17,84400.0,25.8553,25.8553,25.8296,25.8467,84400.0
2014-03-25 11:50:00,30.17,30.2,30.14,30.19,93600.0,25.8467,25.8724,25.821,25.8639,93600.0
2014-03-25 12:00:00,30.19,30.2,30.15,30.2,60400.0,25.8639,25.8724,25.8296,25.8724,60400.0
2014-03-25 12:10:00,30.19,30.19,30.11,30.11,168000.0,25.8639,25.8639,25.7953,25.7953,168000.0
2014-03-25 12:20:00,30.11,30.11,30.05,30.06,157800.0,25.7953,25.7953,25.7439,25.7525,157800.0
2014-03-25 12:30:00,30.06,30.11,30.05,30.11,194200.0,25.7525,25.7953,25.7439,25.7953,194200.0
2014-03-25 12:40:00,30.11,30.13,30.09,30.1,59400.0,25.7953,25.8125,25.7782,25.7868,59400.0
2014-03-25 12:50:00,30.1,30.14,30.1,30.13,71400.0,25.7868,25.821,25.7868,25.8125,71400.0
2014-03-25 13:00:00,30.12,30.13,30.08,30.12,69800.0,25.8039,25.8125,25.7696,25.8039,69800.0
2014-03-25 13:10:00,30.11,30.12,30.08,30.1,90000.0,25.7953,25.8039,25.7696,25.7868,90000.0
2014-03-25 13:20:00,30.1,30.12,30.09,30.1,133600.0,25.7868,25.8039,25.7782,25.7868,133600.0
2014-03-25 13:30:00,30.11,30.11,30.09,30.11,109000.0,25.7953,25.7953,25.7782,25.7953,109000.0
2014-03-25 13:40:00,30.11,30.11,30.09,30.1,132200.0,25.7953,25.7953,25.7782,25.7868,132200.0
2014-03-25 13:50:00,30.1,30.11,30.08,30.09,126400.0,25.7868,25.7953,25.7696,25.7782,126400.0
2014-03-25 14:00:00,30.1,30.1,30.09,30.1,142600.0,25.7868,25.7868,25.7782,25.7868,142600.0
2014-03-25 14:10:00,30.1,30.11,30.03,30.04,118400.0,25.7868,25.7953,25.7268,25.7354,118400.0
2014-03-25 14:20:00,30.03,30.04,29.98,30.0,200200.0,25.7268,25.7354,25.684,25.7011,200200.0
2014-03-25 14:30:00,30.0,30.07,30.0,30.07,202400.0,25.7011,25.7611,25.7011,25.7611,202400.0
2014-03-25 14:40:00,30.07,30.08,30.05,30.05,152200.0,25.7611,25.7696,25.7439,25.7439,152200.0
2014-03-25 14:50:00,30.05,30.05,30.01,30.02,131400.0,25.7439,25.7439,25.7097,25.7182,131400.0
2014-03-25 15:00:00,30.02,30.05,30.0,30.05,262200.0,25.7182,25.7439,25.7011,25.7439,262200.0
2014-03-25 15:10:00,30.05,30.11,30.04,30.09,190800.0,25.7439,25.7953,25.7354,25.7782,190800.0
2014-03-25 15:20:00,30.1,30.11,30.06,30.07,187200.0,25.7868,25.7953,25.7525,25.7611,187200.0
2014-03-25 15:30:00,30.07,30.11,30.07,30.09,236400.0,25.7611,25.7953,25.7611,25.7782,236400.0
2014-03-25 15:40:00,30.08,30.09,30.03,30.04,276200.0,25.7696,25.7782,25.7268,25.7354,276200.0
2014-03-25 15:50:00,30.04,30.07,30.02,30.04,694800.0,25.7354,25.7611,25.7182,25.7354,694800.0
2014-03-26 09:30:00,30.1,30.1,29.98,30.07,234000.0,25.7868,25.7868,25.684,25.7611,234000.0
2014-03-26 09:40:00,30.08,30.13,30.06,30.12,176200.0,25.7696,25.8125,25.7525,25.8039,176200.0
2014-03-26 09:50:00,30.12,30.12,30.05,30.06,78800.0,25.8039,25.8039,25.7439,25.7525,78800.0
2014-03-26 10:00:00,30.06,30.11,30.04,30.09,92200.0,25.7525,25.7953,25.7354,25.7782,92200.0
2014-03-26 10:10:00,30.09,30.11,29.99,29.99,238800.0,25.7782,25.7953,25.6925,25.6925,238800.0
2014-03-26 10:20:00,29.99,30.03,29.98,29.99,108600.0,25.6925,25.7268,25.684,25.6925,108600.0
2014-03-26 10:30:00,29.99,30.0,29.96,29.96,136600.0,25.6925,25.7011,25.6668,25.6668,136600.0
2014-03-26 10:40:00,29.95,29.96,29.92,29.93,156200.0,25.6583,25.6668,25.6326,25.6411,156200.0
2014-03-26 10:50:00,29.93,29.96,29.88,29.91,102800.0,25.6411,25.6668,25.5983,25.624,102800.0
2014-03-26 11:00:00,29.92,29.98,29.91,29.95,133600.0,25.6326,25.684,25.624,25.6583,133600.0
2014-03-26 11:10:00,29.95,29.98,29.95,29.98,53200.0,25.6583,25.684,25.6583,25.684,53200.0
2014-03-26 11:20:00,29.97,29.98,29.95,29.95,88400.0,25.6754,25.684,25.6583,25.6583,88400.0
2014-03-26 11:30:00,29.94,29.95,29.88,29.9,113400.0,25.6497,25.6583,25.5983,25.6154,113400.0
2014-03-26 11:40:00,29.89,29.91,29.86,29.86,99600.0,25.6069,25.624,25.5812,25.5812,99600.0
2014-03-26 11:50:00,29.87,29.92,29.87,29.92,103400.0,25.5897,25.6326,25.5897,25.6326,103400.0
2014-03-26 12:00:00,29.92,29.96,29.92,29.96,148000.0,25.6326,25.6668,25.6326,25.6668,148000.0
2014-03-26 12:10:00,29.96,29.99,29.96,29.99,48600.0,25.6668,25.6925,25.6668,25.6925,48600.0
2014-03-26 12:20:00,29.98,30.0,29.97,29.97,86400.0,25.684,25.7011,25.6754,25.6754,86400.0
2014-03-26 12:30:00,29.97,29.98,29.94,29.97,129600.0,25.6754,25.684,25.6497,25.6754,129600.0
2014-03-26 12:40:00,29.97,30.0,29.96,29.98,201400.0,25.6754,25.7011,25.6668,25.684,201400.0
2014-03-26 12:50:00,29.98,29.99,29.97,29.99,53600.0,25.684,25.6925,25.6754,25.6925,53600.0
2014-03-26 13:00:00,29.98,29.99,29.94,29.95,94600.0,25.684,25.6925,25.6497,25.6583,94600.0
2014-03-26 13:10:00,29.95,29.95,29.9,29.93,114000.0,25.6583,25.6583,25.6154,25.6411,114000.0
2014-03-26 13:20:00,29.93,29.95,29.85,29.86,49200.0,25.6411,25.6583,25.5726,25.5812,49200.0
2014-03-26 13:30:00,29.85,29.85,29.81,29.84,155000.0,25.5726,25.5726,25.5383,25.564,155000.0
2014-03-26 13:40:00,29.84,29.84,29.77,29.78,127800.0,25.564,25.564,25.5041,25.5126,127800.0
2014-03-26 13:50:00,29.78,29.84,29.75,29.83,92800.0,25.5126,25.564,25.4869,25.5555,92800.0
2014-03-26 14:00:00,29.83,29.85,29.8,29.85,133400.0,25.5555,25.5726,25.5298,25.5726,133400.0
2014-03-26 14:10:00,29.85,29.85,29.8,29.83,84400.0,25.5726,25.5726,25.5298,25.5555,84400.0
2014-03-26 14:20:00,29.83,29.85,29.81,29.84,93000.0,25.5555,25.5726,25.5383,25.564,93000.0
2014-03-26 14:30:00,29.83,29.85,29.81,29.85,150800.0,25.5555,25.5726,25.5383,25.5726,150800.0
2014-03-26 14:40:00,29.85,29.92,29.85,29.9,152600.0,25.5726,25.6326,25.5726,25.6154,152600.0
2014-03-26 14:50:00,29.91,29.93,29.88,29.93,155000.0,25.624,25.6411,25.5983,25.6411,155000.0
2014-03-26 15:00:00,29.93,29.93,29.91,29.93,177000.0,25.6411,25.6411,25.624,25.6411,177000.0
2014-03-26 15:10:00,29.93,29.93,29.92,29.93,140600.0,25.6411,25.6411,25.6326,25.6411,140600.0
2014-03-26 15:20:00,29.92,29.93,29.89,29.89,272200.0,25.6326,25.6411,25.6069,25.6069,272200.0
2014-03-26 15:30:00,29.89,29.93,29.89,29.92,464400.0,25.6069,25.6411,25.6069,25.6326,464400.0
2014-03-26 15:40:00,29.92,29.93,29.89,29.9,663600.0,25.6326,25.6411,25.6069,25.6154,663600.0
2014-03-26 15:50:00,29.89,29.9,29.83,29.83,753800.0,25.6069,25.6154,25.5555,25.5555,753800.0
2014-03-27 09:30:00,29.82,29.86,29.73,29.79,299800.0,25.5469,25.5812,25.4698,25.5212,299800.0
2014-03-27 09:40:00,29.79,29.86,29.77,29.83,188400.0,25.5212,25.5812,25.5041,25.5555,188400.0
2014-03-27 09:50:00,29.83,29.84,29.75,29.81,103600.0,25.5555,25.564,25.4869,25.5383,103600.0
2014-03-27 10:00:00,29.81,29.84,29.74,29.84,72200.0,25.5383,25.564,25.4784,25.564,72200.0
2014-03-27 10:10:00,29.84,29.93,29.82,29.9,180400.0,25.564,25.6411,25.5469,25.6154,180400.0
2014-03-27 10:20:00,29.9,29.95,29.88,29.93,106600.0,25.6154,25.6583,25.5983,25.6411,106600.0
2014-03-27 10:30:00,29.94,29.96,29.92,29.94,76200.0,25.6497,25.6668,25.6326,25.6497,76200.0
2014-03-27 10:40:00,29.93,29.98,29.93,29.96,129000.0,25.6411,25.684,25.6411,25.6668,129000.0
2014-03-27 10:50:00,29.95,29.95,29.89,29.93,151800.0,25.6583,25.6583,25.6069,25.6411,151800.0
2014-03-27 11:00:00,29.93,30.0,29.92,29.98,377800.0,25.6411,25.7011,25.6326,25.684,377800.0
2014-03-27 11:10:00,29.99,30.0,29.94,29.96,194400.0,25.6925,25.7011,25.6497,25.6668,194400.0
2014-03-27 11:20:00,29.96,29.97,29.91,29.91,94200.0,25.6668,25.6754,25.624,25.624,94200.0
2014-03-27 11:30:00,29.91,29.91,29.85,29.86,101400.0,25.624,25.624,25.5726,25.5812,101400.0
2014-03-27 11:40:00,29.86,29.86,29.8,29.81,69800.0,25.5812,25.5812,25.5298,25.5383,69800.0
2014-03-27 11:50:00,29.81,29.82,29.77,29.81,145600.0,25.5383,25.5469,25.5041,25.5383,145600.0
2014-03-27 12:00:00,29.82,29.83,29.75,29.77,116800.0,25.5469,25.5555,25.4869,25.5041,116800.0
2014-03-27 12:10:00,29.77,29.82,29.75,29.82,127200.0,25.5041,25.5469,25.4869,25.5469,127200.0
2014-03-27 12:20:00,29.81,29.82,29.81,29.81,40200.0,25.5383,25.5469,25.5383,25.5383,40200.0
2014-03-27 12:30:00,29.82,29.85,29.8,29.81,72600.0,25.5469,25.5726,25.5298,25.5383,72600.0
2014-03-27 12:40:00,29.81,29.81,29.78,29.79,48800.0,25.5383,25.5383,25.5126,25.5212,48800.0
2014-03-27 12:50:00,29.78,29.79,29.75,29.79,51400.0,25.5126,25.5212,25.4869,25.5212,51400.0
2014-03-27 13:00:00,29.79,29.82,29.78,29.8,54600.0,25.5212,25.5469,25.5126,25.5298,54600.0
2014-03-27 13:10:00,29.79,29.79,29.75,29.77,73600.0,25.5212,25.5212,25.4869,25.5041,73600.0
2014-03-27 13:20:00,29.78,29.8,29.78,29.78,60800.0,25.5126,25.5298,25.5126,25.5126,60800.0
2014-03-27 13:30:00,29.78,29.79,29.71,29.72,66600.0,25.5126,25.5212,25.4527,25.4612,66600.0
2014-03-27 13:40:00,29.72,29.73,29.68,29.68,96400.0,25.4612,25.4698,25.427,25.427,96400.0
2014-03-27 13:50:00,29.68,29.71,29.67,29.7,85000.0,25.427,25.4527,25.4184,25.4441,85000.0
2014-03-27 14:00:00,29.7,29.7,29.66,29.67,91200.0,25.4441,25.4441,25.4098,25.4184,91200.0
2014-03-27 14:10:00,29.67,29.68,29.65,29.66,100800.0,25.4184,25.427,25.4013,25.4098,100800.0
2014-03-27 14:20:00,29.66,29.73,29.66,29.72,97000.0,25.4098,25.4698,25.4098,25.4612,97000.0
2014-03-27 14:30:00,29.72,29.73,29.65,29.67,90800.0,25.4612,25.4698,25.4013,25.4184,90800.0
2014-03-27 14:40:00,29.67,29.7,29.67,29.7,53200.0,25.4184,25.4441,25.4184,25.4441,53200.0
2014-03-27 14:50:00,29.71,29.71,29.66,29.7,103800.0,25.4527,25.4527,25.4098,25.4441,103800.0
2014-03-27 15:00:00,29.69,29.71,29.67,29.68,106800.0,25.4355,25.4527,25.4184,25.427,106800.0
2014-03-27 15:10:00,29.68,29.72,29.67,29.68,112200.0,25.427,25.4612,25.4184,25.427,112200.0
2014-03-27 15:20:00,29.69,29.75,29.69,29.75,132800.0,25.4355,25.4869,25.4355,25.4869,132800.0
2014-03-27 15:30:00,29.75,29.77,29.73,29.74,169000.0,25.4869,25.5041,25.4698,25.4784,169000.0
2014-03-27 15:40:00,29.74,29.74,29.68,29.68,227400.0,25.4784,25.4784,25.427,25.427,227400.0
2014-03-27 15:50:00,29.69,29.72,29.68,29.7,451000.0,25.4355,25.4612,25.427,25.4441,451000.0
2014-03-28 09:30:00,29.75,29.82,29.72,29.78,169400.0,25.4869,25.5469,25.4612,25.5126,169400.0
2014-03-28 09:40:00,29.78,29.9,29.75,29.84,199400.0,25.5126,25.6154,25.4869,25.564,199400.0
2014-03-28 09:50:00,29.84,29.86,29.78,29.84,88400.0,25.564,25.5812,25.5126,25.564,88400.0
2014-03-28 10:00:00,29.84,29.96,29.84,29.89,130800.0,25.564,25.6668,25.564,25.6069,130800.0
2014-03-28 10:10:00,29.89,29.9,29.86,29.88,96400.0,25.6069,25.6154,25.5812,25.5983,96400.0
2014-03-28 10:20:00,29.88,29.9,29.86,29.87,97800.0,25.5983,25.6154,25.5812,25.5897,97800.0
2014-03-28 10:30:00,29.88,29.95,29.88,29.95,171200.0,25.5983,25.6583,25.5983,25.6583,171200.0
2014-03-28 10:40:00,29.95,29.98,29.94,29.98,72600.0,25.6583,25.684,25.6497,25.684,72600.0
2014-03-28 10:50:00,29.97,29.98,29.96,29.96,134800.0,25.6754,25.684,25.6668,25.6668,134800.0
2014-03-28 11:00:00,29.97,29.97,29.92,29.92,113200.0,25.6754,25.6754,25.6326,25.6326,113200.0
2014-03-28 11:10:00,29.92,29.93,29.89,29.93,186800.0,25.6326,25.6411,25.6069,25.6411,186800.0
2014-03-28 11:20:00,29.93,29.95,29.92,29.92,80000.0,25.6411,25.6583,25.6326,25.6326,80000.0
2014-03-28 11:30:00,29.92,29.95,29.92,29.94,76000.0,25.6326,25.6583,25.6326,25.6497,76000.0
2014-03-28 11:40:00,29.94,29.95,29.9,29.9,96800.0,25.6497,25.6583,25.6154,25.6154,96800.0
2014-03-28 11:50:00,29.91,29.93,29.9,29.93,103600.0,25.624,25.6411,25.6154,25.6411,103600.0
2014-03-28 12:00:00,29.93,30.0,29.93,29.99,70000.0,25.6411,25.7011,25.6411,25.6925,70000.0
2014-03-28 12:10:00,29.99,30.0,29.98,30.0,54400.0,25.6925,25.7011,25.684,25.7011,54400.0
2014-03-28 12:20:00,30.0,30.02,29.99,30.0,79200.0,25.7011,25.7182,25.6925,25.7011,79200.0
2014-03-28 12:30:00,30.0,30.04,30.0,30.02,63200.0,25.7011,25.7354,25.7011,25.7182,63200.0
2014-03-28 12:40:00,30.02,30.04,30.02,30.04,96800.0,25.7182,25.7354,25.7182,25.7354,96800.0
2014-03-28 12:50:00,30.03,30.03,30.01,30.03,50000.0,25.7268,25.7268,25.7097,25.7268,50000.0
2014-03-28 13:00:00,30.03,30.04,30.02,30.03,63200.0,25.7268,25.7354,25.7182,25.7268,63200.0
2014-03-28 13:10:00,30.03,30.03,30.0,30.0,91000.0,25.7268,25.7268,25.7011,25.7011,91000.0
2014-03-28 13:20:00,30.0,30.02,29.99,30.01,110400.0,25.7011,25.7182,25.6925,25.7097,110400.0
2014-03-28 13:30:00,30.01,30.03,30.0,30.02,41000.0,25.7097,25.7268,25.7011,25.7182,41000.0
2014-03-28 13:40:00,30.02,30.04,30.02,30.03,50600.0,25.7182,25.7354,25.7182,25.7268,50600.0
2014-03-28 13:50:00,30.03,30.05,30.03,30.04,109000.0,25.7268,25.7439,25.7268,25.7354,109000.0
2014-03-28 14:00:00,30.04,30.05,29.99,30.0,157000.0,25.7354,25.7439,25.6925,25.7011,157000.0
2014-03-28 14:10:00,30.0,30.0,29.98,29.98,151400.0,25.7011,25.7011,25.684,25.684,151400.0
2014-03-28 14:20:00,29.98,30.02,29.98,30.02,110000.0,25.684,25.7182,25.684,25.7182,110000.0
2014-03-28 14:30:00,30.01,30.02,30.0,30.0,94200.0,25.7097,25.7182,25.7011,25.7011,94200.0
2014-03-28 14:40:00,30.0,30.04,30.0,30.04,158000.0,25.7011,25.7354,25.7011,25.7354,158000.0
2014-03-28 14:50:00,30.03,30.06,30.03,30.06,142000.0,25.7268,25.7525,25.7268,25.7525,142000.0
2014-03-28 15:00:00,30.06,30.06,30.03,30.03,110000.0,25.7525,25.7525,25.7268,25.7268,110000.0
2014-03-28 15:10:00,30.03,30.06,30.03,30.06,106400.0,25.7268,25.7525,25.7268,25.7525,106400.0
2014-03-28 15:20:00,30.06,30.07,30.05,30.06,86800.0,25.7525,25.7611,25.7439,25.7525,86800.0
2014-03-28 15:30:00,30.06,30.07,30.05,30.07,127800.0,25.7525,25.7611,25.7439,25.7611,127800.0
2014-03-28 15:40:00,30.07,30.08,30.03,30.05,292000.0,25.7611,25.7696,25.7268,25.7439,292000.0
2014-03-28 15:50:00,30.06,30.06,30.04,30.05,316000.0,25.7525,25.7525,25.7354,25.7439,316000.0
2014-03-31 09:30:00,30.22,30.27,30.08,30.18,173200.0,25.8896,25.9324,25.7696,25.8553,173200.0
2014-03-31 09:40:00,30.18,30.18,30.1,30.12,127200.0,25.8553,25.8553,25.7868,25.8039,127200.0
2014-03-31 09:50:00,30.11,30.16,30.07,30.1,123400.0,25.7953,25.8382,25.7611,25.7868,123400.0
2014-03-31 10:00:00,30.1,30.13,30.08,30.09,100600.0,25.7868,25.8125,25.7696,25.7782,100600.0
2014-03-31 10:10:00,30.09,30.17,30.09,30.14,146200.0,25.7782,25.8467,25.7782,25.821,146200.0
2014-03-31 10:20:00,30.13,30.19,30.13,30.18,167800.0,25.8125,25.8639,25.8125,25.8553,167800.0
2014-03-31 10:30:00,30.18,30.26,30.18,30.24,244600.0,25.8553,25.9238,25.8553,25.9067,244600.0
2014-03-31 10:40:00,30.24,30.25,30.21,30.24,79000.0,25.9067,25.9153,25.881,25.9067,79000.0
2014-03-31 10:50:00,30.23,30.29,30.23,30.25,114400.0,25.8981,25.9495,25.8981,25.9153,114400.0
2014-03-31 11:00:00,30.24,30.24,30.18,30.21,93600.0,25.9067,25.9067,25.8553,25.881,93600.0
2014-03-31 11:10:00,30.2,30.28,30.2,30.27,115200.0,25.8724,25.941,25.8724,25.9324,115200.0
2014-03-31 11:20:00,30.26,30.26,30.18,30.22,64400.0,25.9238,25.9238,25.8553,25.8896,64400.0
2014-03-31 11:30:00,30.22,30.24,30.2,30.22,141600.0,25.8896,25.9067,25.8724,25.8896,141600.0
2014-03-31 11:40:00,30.22,30.24,30.2,30.22,56600.0,25.8896,25.9067,25.8724,25.8896,56600.0
2014-03-31 11:50:00,30.22,30.25,30.22,30.25,86600.0,25.8896,25.9153,25.8896,25.9153,86600.0
2014-03-31 12:00:00,30.25,30.27,30.24,30.27,92200.0,25.9153,25.9324,25.9067,25.9324,92200.0
2014-03-31 12:10:00,30.26,30.29,30.23,30.27,49600.0,25.9238,25.9495,25.8981,25.9324,49600.0
2014-03-31 12:20:00,30.27,30.3,30.27,30.28,47200.0,25.9324,25.9581,25.9324,25.941,47200.0
2014-03-31 12:30:00,30.28,30.31,30.28,30.29,43600.0,25.941,25.9667,25.941,25.9495,43600.0
2014-03-31 12:40:00,30.29,30.29,30.26,30.27,40400.0,25.9495,25.9495,25.9238,25.9324,40400.0
2014-03-31 12:50:00,30.27,30.31,30.25,30.27,121400.0,25.9324,25.9667,25.9153,25.9324,121400.0
2014-03-31 13:00:00,30.27,30.29,30.27,30.28,86200.0,25.9324,25.9495,25.9324,25.941,86200.0
2014-03-31 13:10:00,30.29,30.3,30.26,30.29,125000.0,25.9495,25.9581,25.9238,25.9495,125000.0
2014-03-31 13:20:00,30.29,30.29,30.25,30.27,82000.0,25.9495,25.9495,25.9153,25.9324,82000.0
2014-03-31 13:30:00,30.27,30.29,30.25,30.26,72400.0,25.9324,25.9495,25.9153,25.9238,72400.0
2014-03-31 13:40:00,30.25,30.27,30.23,30.23,72400.0,25.9153,25.9324,25.8981,25.8981,72400.0
2014-03-31 13:50:00,30.23,30.23,30.2,30.21,85800.0,25.8981,25.8981,25.8724,25.881,85800.0
2014-03-31 14:00:00,30.21,30.22,30.2,30.21,101200.0,25.881,25.8896,25.8724,25.881,101200.0
2014-03-31 14:10:00,30.21,30.23,30.21,30.22,96200.0,25.881,25.8981,25.881,25.8896,96200.0
2014-03-31 14:20:00,30.22,30.23,30.2,30.2,151200.0,25.8896,25.8981,25.8724,25.8724,151200.0
2014-03-31 14:30:00,30.2,30.23,30.2,30.23,87800.0,25.8724,25.8981,25.8724,25.8981,87800.0
2014-03-31 14:40:00,30.22,30.25,30.22,30.25,126400.0,25.8896,25.9153,25.8896,25.9153,126400.0
2014-03-31 14:50:00,30.25,30.29,30.25,30.29,75600.0,25.9153,25.9495,25.9153,25.9495,75600.0
2014-03-31 15:00:00,30.29,30.3,30.29,30.3,130400.0,25.9495,25.9581,25.9495,25.9581,130400.0
2014-03-31 15:10:00,30.3,30.33,30.3,30.32,130800.0,25.9581,25.9838,25.9581,25.9753,130800.0
2014-03-31 15:20:00,30.32,30.33,30.31,30.33,138400.0,25.9753,25.9838,25.9667,25.9838,138400.0
2014-03-31 15:30:00,30.33,30.36,30.32,30.36,227600.0,25.9838,26.0095,25.9753,26.0095,227600.0
2014-03-31 15:40:00,30.36,30.36,30.33,30.33,293400.0,26.0095,26.0095,25.9838,25.9838,293400.0
2014-03-31 15:50:00,30.33,30.34,30.3,30.33,706800.0,25.9838,25.9924,25.9581,25.9838,706800.0
2014-04-01 09:30:00,30.42,30.57,30.41,30.52,361600.0,26.0609,26.1894,26.0524,26.1466,361600.0
2014-04-01 09:40:00,30.52,30.53,30.47,30.52,135600.0,26.1466,26.1552,26.1038,26.1466,135600.0
2014-04-01 09:50:00,30.53,30.56,30.46,30.5,173000.0,26.1552,26.1809,26.0952,26.1295,173000.0
2014-04-01 10:00:00,30.5,30.52,30.47,30.49,133800.0,26.1295,26.1466,26.1038,26.1209,133800.0
2014-04-01 10:10:00,30.49,30.51,30.47,30.5,174600.0,26.1209,26.138,26.1038,26.1295,174600.0
2014-04-01 10:20:00,30.5,30.56,30.5,30.53,111400.0,26.1295,26.1809,26.1295,26.1552,111400.0
2014-04-01 10:30:00,30.53,30.54,30.46,30.52,138800.0,26.1552,26.1637,26.0952,26.1466,138800.0
2014-04-01 10:40:00,30.53,30.6,30.5,30.59,84200.0,26.1552,26.2151,26.1295,26.2066,84200.0
2014-04-01 10:50:00,30.59,30.63,30.59,30.6,84400.0,26.2066,26.2408,26.2066,26.2151,84400.0
2014-04-01 11:00:00,30.6,30.6,30.52,30.52,72200.0,26.2151,26.2151,26.1466,26.1466,72200.0
2014-04-01 11:10:00,30.53,30.53,30.5,30.5,60800.0,26.1552,26.1552,26.1295,26.1295,60800.0
2014-04-01 11:20:00,30.5,30.51,30.48,30.5,102400.0,26.1295,26.138,26.1123,26.1295,102400.0
2014-04-01 11:30:00,30.5,30.5,30.48,30.5,56200.0,26.1295,26.1295,26.1123,26.1295,56200.0
2014-04-01 11:40:00,30.5,30.5,30.46,30.46,84200.0,26.1295,26.1295,26.0952,26.0952,84200.0
2014-04-01 11:50:00,30.46,30.47,30.43,30.43,59600.0,26.0952,26.1038,26.0695,26.0695,59600.0
2014-04-01 12:00:00,30.43,30.43,30.38,30.39,47400.0,26.0695,26.0695,26.0267,26.0352,47400.0
2014-04-01 12:10:00,30.4,30.41,30.38,30.4,77600.0,26.0438,26.0524,26.0267,26.0438,77600.0
2014-04-01 12:20:00,30.41,30.42,30.39,30.42,80600.0,26.0524,26.0609,26.0352,26.0609,80600.0
2014-04-01 12:30:00,30.42,30.49,30.41,30.48,104400.0,26.0609,26.1209,26.0524,26.1123,104400.0
2014-04-01 12:40:00,30.49,30.49,30.45,30.46,60400.0,26.1209,26.1209,26.0866,26.0952,60400.0
2014-04-01 12:50:00,30.46,30.5,30.45,30.49,104200.0,26.0952,26.1295,26.0866,26.1209,104200.0
2014-04-01 13:00:00,30.49,30.49,30.45,30.47,76800.0,26.1209,26.1209,26.0866,26.1038,76800.0
2014-04-01 13:10:00,30.47,30.48,30.45,30.45,48600.0,26.1038,26.1123,26.0866,26.0866,48600.0
2014-04-01 13:20:00,30.45,30.49,30.45,30.47,61200.0,26.0866,26.1209,26.0866,26.1038,61200.0
2014-04-01 13:30:00,30.46,30.5,30.46,30.47,207600.0,26.0952,26.1295,26.0952,26.1038,207600.0
2014-04-01 13:40:00,30.47,30.5,30.47,30.5,68200.0,26.1038,26.1295,26.1038,26.1295,68200.0
2014-04-01 13:50:00,30.5,30.5,30.48,30.5,45000.0,26.1295,26.1295,26.1123,26.1295,45000.0
2014-04-01 14:00:00,30.5,30.53,30.49,30.53,44600.0,26.1295,26.1552,26.1209,26.1552,44600.0
2014-04-01 14:10:00,30.53,30.54,30.52,30.53,41200.0,26.1552,26.1637,26.1466,26.1552,41200.0
2014-04-01 14:20:00,30.53,30.56,30.53,30.54,58200.0,26.1552,26.1809,26.1552,26.1637,58200.0
2014-04-01 14:30:00,30.54,30.55,30.52,30.52,107200.0,26.1637,26.1723,26.1466,26.1466,107200.0
2014-04-01 14:40:00,30.52,30.54,30.51,30.54,83800.0,26.1466,26.1637,26.138,26.1637,83800.0
2014-04-01 14:50:00,30.54,30.57,30.53,30.57,69200.0,26.1637,26.1894,26.1552,26.1894,69200.0
2014-04-01 15:00:00,30.57,30.58,30.56,30.57,53800.0,26.1894,26.198,26.1809,26.1894,53800.0
2014-04-01 15:10:00,30.57,30.57,30.56,30.56,102400.0,26.1894,26.1894,26.1809,26.1809,102400.0
2014-04-01 15:20:00,30.57,30.57,30.55,30.55,69400.0,26.1894,26.1894,26.1723,26.1723,69400.0
2014-04-01 15:30:00,30.55,30.55,30.52,30.54,127000.0,26.1723,26.1723,26.1466,26.1637,127000.0
2014-04-01 15:40:00,30.54,30.59,30.54,30.59,193600.0,26.1637,26.2066,26.1637,26.2066,193600.0
2014-04-01 15:50:00,30.59,30.6,30.58,30.59,464600.0,26.2066,26.2151,26.198,26.2066,464600.0
2014-04-02 09:30:00,30.68,30.81,30.68,30.74,220000.0,26.2837,26.395,26.2837,26.3351,220000.0
2014-04-02 09:40:00,30.75,30.81,30.75,30.77,82000.0,26.3436,26.395,26.3436,26.3608,82000.0
2014-04-02 09:50:00,30.77,30.85,30.74,30.77,123000.0,26.3608,26.4293,26.3351,26.3608,123000.0
2014-04-02 10:00:00,30.77,30.93,30.77,30.93,195200.0,26.3608,26.4978,26.3608,26.4978,195200.0
2014-04-02 10:10:00,30.93,30.93,30.86,30.9,126200.0,26.4978,26.4978,26.4379,26.4721,126200.0
2014-04-02 10:20:00,30.9,30.93,30.86,30.93,215200.0,26.4721,26.4978,26.4379,26.4978,215200.0
2014-04-02 10:30:00,30.93,30.96,30.92,30.93,185600.0,26.4978,26.5235,26.4893,26.4978,185600.0
2014-04-02 10:40:00,30.93,30.93,30.86,30.86,111200.0,26.4978,26.4978,26.4379,26.4379,111200.0
2014-04-02 10:50:00,30.86,30.9,30.86,30.9,62800.0,26.4379,26.4721,26.4379,26.4721,62800.0
2014-04-02 11:00:00,30.9,30.91,30.89,30.9,42800.0,26.4721,26.4807,26.4636,26.4721,42800.0
2014-04-02 11:10:00,30.91,30.91,30.85,30.88,97600.0,26.4807,26.4807,26.4293,26.455,97600.0
2014-04-02 11:20:00,30.88,30.91,30.86,30.88,56000.0,26.455,26.4807,26.4379,26.455,56000.0
2014-04-02 11:30:00,30.88,30.89,30.86,30.86,55400.0,26.455,26.4636,26.4379,26.4379,55400.0
2014-04-02 11:40:00,30.86,30.87,30.84,30.86,64400.0,26.4379,26.4464,26.4207,26.4379,64400.0
2014-04-02 11:50:00,30.87,30.93,30.87,30.93,97000.0,26.4464,26.4978,26.4464,26.4978,97000.0
2014-04-02 12:00:00,30.93,30.95,30.92,30.95,95400.0,26.4978,26.515,26.4893,26.515,95400.0
2014-04-02 12:10:00,30.94,30.99,30.94,30.98,73200.0,26.5064,26.5492,26.5064,26.5407,73200.0
2014-04-02 12:20:00,30.98,31.0,30.97,30.99,88200.0,26.5407,26.5578,26.5321,26.5492,88200.0
2014-04-02 12:30:00,30.99,30.99,30.97,30.99,52600.0,26.5492,26.5492,26.5321,26.5492,52600.0
2014-04-02 12:40:00,30.99,30.99,30.98,30.99,56400.0,26.5492,26.5492,26.5407,26.5492,56400.0
2014-04-02 12:50:00,30.99,30.99,30.96,30.96,51600.0,26.5492,26.5492,26.5235,26.5235,51600.0
2014-04-02 13:00:00,30.97,30.97,30.95,30.96,57200.0,26.5321,26.5321,26.515,26.5235,57200.0
2014-04-02 13:10:00,30.96,30.96,30.94,30.96,46200.0,26.5235,26.5235,26.5064,26.5235,46200.0
2014-04-02 13:20:00,30.95,30.96,30.92,30.96,62400.0,26.515,26.5235,26.4893,26.5235,62400.0
2014-04-02 13:30:00,30.96,30.96,30.92,30.93,59200.0,26.5235,26.5235,26.4893,26.4978,59200.0
2014-04-02 13:40:00,30.93,30.93,30.9,30.92,61600.0,26.4978,26.4978,26.4721,26.4893,61600.0
2014-04-02 13:50:00,30.92,30.94,30.91,30.92,74800.0,26.4893,26.5064,26.4807,26.4893,74800.0
2014-04-02 14:00:00,30.91,30.92,30.88,30.88,93400.0,26.4807,26.4893,26.455,26.455,93400.0
2014-04-02 14:10:00,30.88,30.92,30.88,30.91,77200.0,26.455,26.4893,26.455,26.4807,77200.0
2014-04-02 14:20:00,30.91,30.92,30.88,30.89,55600.0,26.4807,26.4893,26.455,26.4636,55600.0
2014-04-02 14:30:00,30.89,30.91,30.89,30.9,57000.0,26.4636,26.4807,26.4636,26.4721,57000.0
2014-04-02 14:40:00,30.9,30.94,30.9,30.93,113800.0,26.4721,26.5064,26.4721,26.4978,113800.0
2014-04-02 14:50:00,30.93,30.98,30.93,30.97,81200.0,26.4978,26.5407,26.4978,26.5321,81200.0
2014-04-02 15:00:00,30.98,30.98,30.96,30.96,103200.0,26.5407,26.5407,26.5235,26.5235,103200.0
2014-04-02 15:10:00,30.96,30.98,30.96,30.98,85800.0,26.5235,26.5407,26.5235,26.5407,85800.0
2014-04-02 15:20:00,30.98,31.02,30.97,31.02,183200.0,26.5407,26.5749,26.5321,26.5749,183200.0
2014-04-02 15:30:00,31.02,31.08,31.01,31.08,306400.0,26.5749,26.6263,26.5664,26.6263,306400.0
2014-04-02 15:40:00,31.08,31.11,31.08,31.1,428200.0,26.6263,26.652,26.6263,26.6435,428200.0
2014-04-02 15:50:00,31.09,31.1,31.07,31.08,789000.0,26.6349,26.6435,26.6178,26.6263,789000.0
2014-04-03 09:30:00,31.09,31.12,31.07,31.11,184400.0,26.6349,26.6606,26.6178,26.652,184400.0
2014-04-03 09:40:00,31.12,31.18,31.09,31.09,184400.0,26.6606,26.712,26.6349,26.6349,184400.0
2014-04-03 09:50:00,31.1,31.11,30.99,31.0,126600.0,26.6435,26.652,26.5492,26.5578,126600.0
2014-04-03 10:00:00,31.0,31.04,30.95,30.97,102400.0,26.5578,26.5921,26.515,26.5321,102400.0
2014-04-03 10:10:00,30.98,30.98,30.93,30.96,121000.0,26.5407,26.5407,26.4978,26.5235,121000.0
2014-04-03 10:20:00,30.96,30.96,30.91,30.92,124200.0,26.5235,26.5235,26.4807,26.4893,124200.0
2014-04-03 10:30:00,30.92,30.98,30.92,30.95,103200.0,26.4893,26.5407,26.4893,26.515,103200.0
2014-04-03 10:40:00,30.96,30.99,30.93,30.95,256000.0,26.5235,26.5492,26.4978,26.515,256000.0
2014-04-03 10:50:00,30.95,30.95,30.87,30.88,124200.0,26.515,26.515,26.4464,26.455,124200.0
2014-04-03 11:00:00,30.88,30.88,30.81,30.82,122600.0,26.455,26.455,26.395,26.4036,122600.0
2014-04-03 11:10:00,30.82,30.82,30.74,30.74,177400.0,26.4036,26.4036,26.3351,26.3351,177400.0
2014-04-03 11:20:00,30.74,30.76,30.7,30.75,158400.0,26.3351,26.3522,26.3008,26.3436,158400.0
2014-04-03 11:30:00,30.75,30.82,30.72,30.82,200400.0,26.3436,26.4036,26.3179,26.4036,200400.0
2014-04-03 11:40:00,30.82,30.83,30.79,30.8,184000.0,26.4036,26.4122,26.3779,26.3865,184000.0
2014-04-03 11:50:00,30.8,30.82,30.77,30.77,89800.0,26.3865,26.4036,26.3608,26.3608,89800.0
2014-04-03 12:00:00,30.77,30.81,30.74,30.8,111200.0,26.3608,26.395,26.3351,26.3865,111200.0
2014-04-03 12:10:00,30.81,30.82,30.76,30.79,72000.0,26.395,26.4036,26.3522,26.3779,72000.0
2014-04-03 12:20:00,30.78,30.79,30.75,30.77,51400.0,26.3693,26.3779,26.3436,26.3608,51400.0
2014-04-03 12:30:00,30.77,30.8,30.77,30.79,55200.0,26.3608,26.3865,26.3608,26.3779,55200.0
2014-04-03 12:40:00,30.79,30.81,30.78,30.78,53200.0,26.3779,26.395,26.3693,26.3693,53200.0
2014-04-03 12:50:00,30.77,30.79,30.76,30.76,69800.0,26.3608,26.3779,26.3522,26.3522,69800.0
2014-04-03 13:00:00,30.77,30.78,30.75,30.77,39800.0,26.3608,26.3693,26.3436,26.3608,39800.0
2014-04-03 13:10:00,30.77,30.78,30.73,30.77,86200.0,26.3608,26.3693,26.3265,26.3608,86200.0
2014-04-03 13:20:00,30.77,30.78,30.75,30.77,71400.0,26.3608,26.3693,26.3436,26.3608,71400.0
2014-04-03 13:30:00,30.77,30.8,30.77,30.79,111000.0,26.3608,26.3865,26.3608,26.3779,111000.0
2014-04-03 13:40:00,30.79,30.9,30.79,30.86,203000.0,26.3779,26.4721,26.3779,26.4379,203000.0
2014-04-03 13:50:00,30.86,30.86,30.82,30.82,90000.0,26.4379,26.4379,26.4036,26.4036,90000.0
2014-04-03 14:00:00,30.82,30.82,30.79,30.79,86800.0,26.4036,26.4036,26.3779,26.3779,86800.0
2014-04-03 14:10:00,30.8,30.8,30.76,30.76,95800.0,26.3865,26.3865,26.3522,26.3522,95800.0
2014-04-03 14:20:00,30.77,30.77,30.72,30.73,80600.0,26.3608,26.3608,26.3179,26.3265,80600.0
2014-04-03 14:30:00,30.73,30.74,30.67,30.68,113000.0,26.3265,26.3351,26.2751,26.2837,113000.0
2014-04-03 14:40:00,30.68,30.74,30.68,30.72,86000.0,26.2837,26.3351,26.2837,26.3179,86000.0
2014-04-03 14:50:00,30.71,30.75,30.71,30.75,76800.0,26.3094,26.3436,26.3094,26.3436,76800.0
2014-04-03 15:00:00,30.75,30.78,30.75,30.77,93200.0,26.3436,26.3693,26.3436,26.3608,93200.0
2014-04-03 15:10:00,30.77,30.77,30.74,30.75,142800.0,26.3608,26.3608,26.3351,26.3436,142800.0
2014-04-03 15:20:00,30.75,30.79,30.75,30.79,153600.0,26.3436,26.3779,26.3436,26.3779,153600.0
2014-04-03 15:30:00,30.79,30.8,30.78,30.79,122200.0,26.3779,26.3865,26.3693,26.3779,122200.0
2014-04-03 15:40:00,30.8,30.82,30.79,30.81,207200.0,26.3865,26.4036,26.3779,26.395,207200.0
2014-04-03 15:50:00,30.81,30.82,30.77,30.78,571400.0,26.395,26.4036,26.3608,26.3693,571400.0
2014-04-04 09:30:00,30.97,31.04,30.93,30.97,160600.0,26.5321,26.5921,26.4978,26.5321,160600.0
2014-04-04 09:40:00,30.98,30.98,30.85,30.89,144200.0,26.5407,26.5407,26.4293,26.4636,144200.0
2014-04-04 09:50:00,30.88,30.95,30.85,30.88,78400.0,26.455,26.515,26.4293,26.455,78400.0
2014-04-04 10:00:00,30.88,30.93,30.86,30.91,90200.0,26.455,26.4978,26.4379,26.4807,90200.0
2014-04-04 10:10:00,30.92,30.96,30.9,30.95,111200.0,26.4893,26.5235,26.4721,26.515,111200.0
2014-04-04 10:20:00,30.95,30.96,30.91,30.96,92400.0,26.515,26.5235,26.4807,26.5235,92400.0
2014-04-04 10:30:00,30.95,31.0,30.95,30.97,152600.0,26.515,26.5578,26.515,26.5321,152600.0
2014-04-04 10:40:00,30.97,31.02,30.95,30.97,93000.0,26.5321,26.5749,26.515,26.5321,93000.0
2014-04-04 10:50:00,30.98,31.02,30.96,30.98,91600.0,26.5407,26.5749,26.5235,26.5407,91600.0
2014-04-04 11:00:00,30.98,30.98,30.86,30.86,76800.0,26.5407,26.5407,26.4379,26.4379,76800.0
2014-04-04 11:10:00,30.86,30.9,30.84,30.85,92000.0,26.4379,26.4721,26.4207,26.4293,92000.0
2014-04-04 11:20:00,30.86,30.88,30.85,30.88,86400.0,26.4379,26.455,26.4293,26.455,86400.0
2014-04-04 11:30:00,30.87,30.94,30.87,30.93,154800.0,26.4464,26.5064,26.4464,26.4978,154800.0
2014-04-04 11:40:00,30.93,30.94,30.83,30.84,181400.0,26.4978,26.5064,26.4122,26.4207,181400.0
2014-04-04 11:50:00,30.83,30.85,30.79,30.83,70200.0,26.4122,26.4293,26.3779,26.4122,70200.0
2014-04-04 12:00:00,30.82,30.82,30.74,30.75,98000.0,26.4036,26.4036,26.3351,26.3436,98000.0
2014-04-04 12:10:00,30.75,30.8,30.74,30.79,95600.0,26.3436,26.3865,26.3351,26.3779,95600.0
2014-04-04 12:20:00,30.78,30.87,30.77,30.83,220400.0,26.3693,26.4464,26.3608,26.4122,220400.0
2014-04-04 12:30:00,30.82,30.82,30.77,30.8,79800.0,26.4036,26.4036,26.3608,26.3865,79800.0
2014-04-04 12:40:00,30.8,30.8,30.73,30.75,51200.0,26.3865,26.3865,26.3265,26.3436,51200.0
2014-04-04 12:50:00,30.74,30.75,30.64,30.66,94400.0,26.3351,26.3436,26.2494,26.2665,94400.0
2014-04-04 13:00:00,30.67,30.68,30.61,30.66,80200.0,26.2751,26.2837,26.2237,26.2665,80200.0
2014-04-04 13:10:00,30.66,30.7,30.65,30.7,62600.0,26.2665,26.3008,26.258,26.3008,62600.0
2014-04-04 13:20:00,30.69,30.69,30.6,30.61,60800.0,26.2922,26.2922,26.2151,26.2237,60800.0
2014-04-04 13:30:00,30.6,30.64,30.58,30.63,69800.0,26.2151,26.2494,26.198,26.2408,69800.0
2014-04-04 13:40:00,30.63,30.64,30.59,30.59,71600.0,26.2408,26.2494,26.2066,26.2066,71600.0
2014-04-04 13:50:00,30.59,30.62,30.58,30.61,68600.0,26.2066,26.2323,26.198,26.2237,68600.0
2014-04-04 14:00:00,30.61,30.64,30.57,30.57,93600.0,26.2237,26.2494,26.1894,26.1894,93600.0
2014-04-04 14:10:00,30.57,30.64,30.56,30.61,102200.0,26.1894,26.2494,26.1809,26.2237,102200.0
2014-04-04 14:20:00,30.62,30.63,30.57,30.58,86000.0,26.2323,26.2408,26.1894,26.198,86000.0
2014-04-04 14:30:00,30.58,30.64,30.56,30.58,149200.0,26.198,26.2494,26.1809,26.198,149200.0
2014-04-04 14:40:00,30.58,30.6,30.56,30.6,125400.0,26.198,26.2151,26.1809,26.2151,125400.0
2014-04-04 14:50:00,30.6,30.68,30.6,30.67,148000.0,26.2151,26.2837,26.2151,26.2751,148000.0
2014-04-04 15:00:00,30.67,30.67,30.61,30.62,171000.0,26.2751,26.2751,26.2237,26.2323,171000.0
2014-04-04 15:10:00,30.61,30.68,30.61,30.67,164800.0,26.2237,26.2837,26.2237,26.2751,164800.0
2014-04-04 15:20:00,30.67,30.69,30.66,30.67,140200.0,26.2751,26.2922,26.2665,26.2751,140200.0
2014-04-04 15:30:00,30.67,30.67,30.61,30.63,139400.0,26.2751,26.2751,26.2237,26.2408,139400.0
2014-04-04 15:40:00,30.63,30.64,30.58,30.63,208600.0,26.2408,26.2494,26.198,26.2408,208600.0
2014-04-04 15:50:00,30.62,30.63,30.58,30.6,593600.0,26.2323,26.2408,26.198,26.2151,593600.0
2014-04-07 09:30:00,30.56,30.59,30.3,30.36,136200.0,26.1809,26.2066,25.9581,26.0095,136200.0
2014-04-07 09:40:00,30.37,30.37,30.18,30.21,75800.0,26.0181,26.0181,25.8553,25.881,75800.0
2014-04-07 09:50:00,30.21,30.23,30.16,30.18,117600.0,25.881,25.8981,25.8382,25.8553,117600.0
2014-04-07 10:00:00,30.18,30.21,30.11,30.13,73200.0,25.8553,25.881,25.7953,25.8125,73200.0
2014-04-07 10:10:00,30.13,30.2,30.11,30.17,99600.0,25.8125,25.8724,25.7953,25.8467,99600.0
2014-04-07 10:20:00,30.17,30.17,30.06,30.06,173400.0,25.8467,25.8467,25.7525,25.7525,173400.0
2014-04-07 10:30:00,30.07,30.12,30.05,30.1,200800.0,25.7611,25.8039,25.7439,25.7868,200800.0
2014-04-07 10:40:00,30.09,30.13,30.06,30.13,189200.0,25.7782,25.8125,25.7525,25.8125,189200.0
2014-04-07 10:50:00,30.12,30.15,30.11,30.13,210400.0,25.8039,25.8296,25.7953,25.8125,210400.0
2014-04-07 11:00:00,30.14,30.21,30.13,30.18,94000.0,25.821,25.881,25.8125,25.8553,94000.0
2014-04-07 11:10:00,30.18,30.18,30.12,30.16,81600.0,25.8553,25.8553,25.8039,25.8382,81600.0
2014-04-07 11:20:00,30.16,30.18,30.14,30.15,131600.0,25.8382,25.8553,25.821,25.8296,131600.0
2014-04-07 11:30:00,30.15,30.15,30.11,30.14,109000.0,25.8296,25.8296,25.7953,25.821,109000.0
2014-04-07 11:40:00,30.14,30.15,30.07,30.07,158400.0,25.821,25.8296,25.7611,25.7611,158400.0
2014-04-07 11:50:00,30.07,30.08,30.03,30.05,122400.0,25.7611,25.7696,25.7268,25.7439,122400.0
2014-04-07 12:00:00,30.05,30.07,30.03,30.03,84600.0,25.7439,25.7611,25.7268,25.7268,84600.0
2014-04-07 12:10:00,30.03,30.03,29.93,29.93,87600.0,25.7268,25.7268,25.6411,25.6411,87600.0
2014-04-07 12:20:00,29.93,30.0,29.93,29.97,62400.0,25.6411,25.7011,25.6411,25.6754,62400.0
2014-04-07 12:30:00,29.97,30.06,29.94,30.05,68800.0,25.6754,25.7525,25.6497,25.7439,68800.0
2014-04-07 12:40:00,30.06,30.09,30.02,30.02,68600.0,25.7525,25.7782,25.7182,25.7182,68600.0
2014-04-07 12:50:00,30.02,30.06,30.02,30.06,56200.0,25.7182,25.7525,25.7182,25.7525,56200.0
2014-04-07 13:00:00,30.06,30.06,29.96,29.96,133400.0,25.7525,25.7525,25.6668,25.6668,133400.0
2014-04-07 13:10:00,29.96,29.97,29.93,29.94,74600.0,25.6668,25.6754,25.6411,25.6497,74600.0
2014-04-07 13:20:00,29.93,29.99,29.93,29.95,81800.0,25.6411,25.6925,25.6411,25.6583,81800.0
2014-04-07 13:30:00,29.95,29.97,29.91,29.92,81800.0,25.6583,25.6754,25.624,25.6326,81800.0
2014-04-07 13:40:00,29.93,29.93,29.91,29.92,136800.0,25.6411,25.6411,25.624,25.6326,136800.0
2014-04-07 13:50:00,29.92,29.93,29.87,29.89,175400.0,25.6326,25.6411,25.5897,25.6069,175400.0
2014-04-07 14:00:00,29.89,29.93,29.85,29.91,126600.0,25.6069,25.6411,25.5726,25.624,126600.0
2014-04-07 14:10:00,29.9,29.9,29.84,29.84,89600.0,25.6154,25.6154,25.564,25.564,89600.0
2014-04-07 14:20:00,29.83,29.84,29.8,29.8,83000.0,25.5555,25.564,25.5298,25.5298,83000.0
2014-04-07 14:30:00,29.81,29.83,29.79,29.82,100200.0,25.5383,25.5555,25.5212,25.5469,100200.0
2014-04-07 14:40:00,29.82,29.91,29.81,29.91,112000.0,25.5469,25.624,25.5383,25.624,112000.0
2014-04-07 14:50:00,29.91,30.02,29.91,30.01,263200.0,25.624,25.7182,25.624,25.7097,263200.0
2014-04-07 15:00:00,30.01,30.02,29.98,30.0,95200.0,25.7097,25.7182,25.684,25.7011,95200.0
2014-04-07 15:10:00,30.0,30.09,29.99,30.08,183600.0,25.7011,25.7782,25.6925,25.7696,183600.0
2014-04-07 15:20:00,30.08,30.11,30.03,30.11,172200.0,25.7696,25.7953,25.7268,25.7953,172200.0
2014-04-07 15:30:00,30.11,30.11,30.04,30.05,171400.0,25.7953,25.7953,25.7354,25.7439,171400.0
2014-04-07 15:40:00,30.05,30.05,29.97,29.98,252800.0,25.7439,25.7439,25.6754,25.684,252800.0
2014-04-07 15:50:00,29.98,29.98,29.93,29.94,451400.0,25.684,25.684,25.6411,25.6497,451400.0
2014-04-08 09:30:00,29.82,29.86,29.64,29.85,309800.0,25.5469,25.5812,25.3927,25.5726,309800.0
2014-04-08 09:40:00,29.84,29.93,29.84,29.91,132400.0,25.564,25.6411,25.564,25.624,132400.0
2014-04-08 09:50:00,29.91,29.93,29.81,29.89,129600.0,25.624,25.6411,25.5383,25.6069,129600.0
2014-04-08 10:00:00,29.9,29.97,29.87,29.88,110600.0,25.6154,25.6754,25.5897,25.5983,110600.0
2014-04-08 10:10:00,29.88,29.94,29.86,29.86,85600.0,25.5983,25.6497,25.5812,25.5812,85600.0
2014-04-08 10:20:00,29.86,29.86,29.78,29.78,76600.0,25.5812,25.5812,25.5126,25.5126,76600.0
2014-04-08 10:30:00,29.78,29.83,29.76,29.83,149400.0,25.5126,25.5555,25.4955,25.5555,149400.0
2014-04-08 10:40:00,29.83,29.91,29.82,29.9,73000.0,25.5555,25.624,25.5469,25.6154,73000.0
2014-04-08 10:50:00,29.9,29.96,29.88,29.88,58200.0,25.6154,25.6668,25.5983,25.5983,58200.0
2014-04-08 11:00:00,29.88,30.03,29.88,30.0,77000.0,25.5983,25.7268,25.5983,25.7011,77000.0
2014-04-08 11:10:00,30.0,30.12,29.96,30.09,97000.0,25.7011,25.8039,25.6668,25.7782,97000.0
2014-04-08 11:20:00,30.09,30.09,30.02,30.05,78000.0,25.7782,25.7782,25.7182,25.7439,78000.0
2014-04-08 11:30:00,30.04,30.06,30.0,30.0,74400.0,25.7354,25.7525,25.7011,25.7011,74400.0
2014-04-08 11:40:00,30.0,30.0,29.95,29.96,66200.0,25.7011,25.7011,25.6583,25.6668,66200.0
2014-04-08 11:50:00,29.97,30.04,29.97,30.04,43200.0,25.6754,25.7354,25.6754,25.7354,43200.0
2014-04-08 12:00:00,30.03,30.07,30.03,30.06,43000.0,25.7268,25.7611,25.7268,25.7525,43000.0
2014-04-08 12:10:00,30.05,30.12,30.05,30.11,38800.0,25.7439,25.8039,25.7439,25.7953,38800.0
2014-04-08 12:20:00,30.11,30.11,30.07,30.11,39600.0,25.7953,25.7953,25.7611,25.7953,39600.0
2014-04-08 12:30:00,30.11,30.11,30.08,30.08,38200.0,25.7953,25.7953,25.7696,25.7696,38200.0
2014-04-08 12:40:00,30.08,30.08,30.03,30.03,53400.0,25.7696,25.7696,25.7268,25.7268,53400.0
2014-04-08 12:50:00,30.03,30.05,30.0,30.03,39400.0,25.7268,25.7439,25.7011,25.7268,39400.0
2014-04-08 13:00:00,30.03,30.06,30.03,30.04,39800.0,25.7268,25.7525,25.7268,25.7354,39800.0
2014-04-08 13:10:00,30.05,30.09,30.05,30.09,252200.0,25.7439,25.7782,25.7439,25.7782,252200.0
2014-04-08 13:20:00,30.1,30.25,30.1,30.23,108200.0,25.7868,25.9153,25.7868,25.8981,108200.0
2014-04-08 13:30:00,30.23,30.23,30.19,30.19,53000.0,25.8981,25.8981,25.8639,25.8639,53000.0
2014-04-08 13:40:00,30.19,30.2,30.14,30.16,55400.0,25.8639,25.8724,25.821,25.8382,55400.0
2014-04-08 13:50:00,30.16,30.2,30.14,30.2,46800.0,25.8382,25.8724,25.821,25.8724,46800.0
2014-04-08 14:00:00,30.2,30.2,30.11,30.11,66600.0,25.8724,25.8724,25.7953,25.7953,66600.0
2014-04-08 14:10:00,30.11,30.16,30.11,30.14,59400.0,25.7953,25.8382,25.7953,25.821,59400.0
2014-04-08 14:20:00,30.14,30.18,30.12,30.12,127000.0,25.821,25.8553,25.8039,25.8039,127000.0
2014-04-08 14:30:00,30.12,30.15,30.1,30.11,71000.0,25.8039,25.8296,25.7868,25.7953,71000.0
2014-04-08 14:40:00,30.12,30.19,30.1,30.18,73400.0,25.8039,25.8639,25.7868,25.8553,73400.0
2014-04-08 14:50:00,30.18,30.21,30.17,30.18,78000.0,25.8553,25.881,25.8467,25.8553,78000.0
2014-04-08 15:00:00,30.18,30.18,30.15,30.16,79000.0,25.8553,25.8553,25.8296,25.8382,79000.0
2014-04-08 15:10:00,30.16,30.17,30.14,30.15,113600.0,25.8382,25.8467,25.821,25.8296,113600.0
2014-04-08 15:20:00,30.15,30.23,30.14,30.23,107200.0,25.8296,25.8981,25.821,25.8981,107200.0
2014-04-08 15:30:00,30.22,30.24,30.21,30.23,158800.0,25.8896,25.9067,25.881,25.8981,158800.0
2014-04-08 15:40:00,30.23,30.25,30.2,30.24,210600.0,25.8981,25.9153,25.8724,25.9067,210600.0
2014-04-08 15:50:00,30.24,30.25,30.21,30.22,322600.0,25.9067,25.9153,25.881,25.8896,322600.0
2014-04-09 09:30:00,30.25,30.26,30.07,30.09,408400.0,25.9153,25.9238,25.7611,25.7782,408400.0
2014-04-09 09:40:00,30.09,30.1,29.86,29.9,272400.0,25.7782,25.7868,25.5812,25.6154,272400.0
2014-04-09 09:50:00,29.89,29.92,29.79,29.81,206200.0,25.6069,25.6326,25.5212,25.5383,206200.0
2014-04-09 10:00:00,29.8,29.88,29.8,29.81,211400.0,25.5298,25.5983,25.5298,25.5383,211400.0
2014-04-09 10:10:00,29.81,29.85,29.76,29.8,164600.0,25.5383,25.5726,25.4955,25.5298,164600.0
2014-04-09 10:20:00,29.8,29.88,29.75,29.75,239000.0,25.5298,25.5983,25.4869,25.4869,239000.0
2014-04-09 10:30:00,29.76,29.85,29.76,29.76,165400.0,25.4955,25.5726,25.4955,25.4955,165400.0
2014-04-09 10:40:00,29.76,29.79,29.67,29.68,240000.0,25.4955,25.5212,25.4184,25.427,240000.0
2014-04-09 10:50:00,29.68,29.71,29.66,29.7,124600.0,25.427,25.4527,25.4098,25.4441,124600.0
2014-04-09 11:00:00,29.7,29.78,29.7,29.77,127400.0,25.4441,25.5126,25.4441,25.5041,127400.0
2014-04-09 11:10:00,29.77,29.8,29.77,29.78,109600.0,25.5041,25.5298,25.5041,25.5126,109600.0
2014-04-09 11:20:00,29.78,29.78,29.68,29.72,163200.0,25.5126,25.5126,25.427,25.4612,163200.0
2014-04-09 11:30:00,29.72,29.85,29.71,29.81,172600.0,25.4612,25.5726,25.4527,25.5383,172600.0
2014-04-09 11:40:00,29.81,29.88,29.79,29.88,169800.0,25.5383,25.5983,25.5212,25.5983,169800.0
2014-04-09 11:50:00,29.88,29.88,29.84,29.86,128200.0,25.5983,25.5983,25.564,25.5812,128200.0
2014-04-09 12:00:00,29.87,29.98,29.87,29.94,145200.0,25.5897,25.684,25.5897,25.6497,145200.0
2014-04-09 12:10:00,29.94,29.99,29.93,29.95,77800.0,25.6497,25.6925,25.6411,25.6583,77800.0
2014-04-09 12:20:00,29.96,29.96,29.93,29.96,81800.0,25.6668,25.6668,25.6411,25.6668,81800.0
2014-04-09 12:30:00,29.96,29.98,29.95,29.98,49600.0,25.6668,25.684,25.6583,25.684,49600.0
2014-04-09 12:40:00,29.98,30.0,29.97,29.97,42000.0,25.684,25.7011,25.6754,25.6754,42000.0
2014-04-09 12:50:00,29.97,29.98,29.91,29.91,73200.0,25.6754,25.684,25.624,25.624,73200.0
2014-04-09 13:00:00,29.91,29.95,29.91,29.93,87800.0,25.624,25.6583,25.624,25.6411,87800.0
2014-04-09 13:10:00,29.93,29.93,29.9,29.93,92000.0,25.6411,25.6411,25.6154,25.6411,92000.0
2014-04-09 13:20:00,29.93,29.93,29.9,29.9,54400.0,25.6411,25.6411,25.6154,25.6154,54400.0
2014-04-09 13:30:00,29.9,29.93,29.9,29.9,235600.0,25.6154,25.6411,25.6154,25.6154,235600.0
2014-04-09 13:40:00,29.91,29.97,29.91,29.93,54000.0,25.624,25.6754,25.624,25.6411,54000.0
2014-04-09 13:50:00,29.93,29.95,29.91,29.92,65800.0,25.6411,25.6583,25.624,25.6326,65800.0
2014-04-09 14:00:00,29.92,30.05,29.92,30.04,128600.0,25.6326,25.7439,25.6326,25.7354,128600.0
2014-04-09 14:10:00,30.04,30.07,30.0,30.07,104400.0,25.7354,25.7611,25.7011,25.7611,104400.0
2014-04-09 14:20:00,30.07,30.12,30.07,30.07,139800.0,25.7611,25.8039,25.7611,25.7611,139800.0
2014-04-09 14:30:00,30.08,30.11,30.07,30.09,93400.0,25.7696,25.7953,25.7611,25.7782,93400.0
2014-04-09 14:40:00,30.09,30.11,30.08,30.09,117000.0,25.7782,25.7953,25.7696,25.7782,117000.0
2014-04-09 14:50:00,30.09,30.1,30.06,30.07,96600.0,25.7782,25.7868,25.7525,25.7611,96600.0
2014-04-09 15:00:00,30.07,30.08,30.04,30.07,159000.0,25.7611,25.7696,25.7354,25.7611,159000.0
2014-04-09 15:10:00,30.07,30.11,30.06,30.1,158400.0,25.7611,25.7953,25.7525,25.7868,158400.0
2014-04-09 15:20:00,30.1,30.15,30.1,30.11,139600.0,25.7868,25.8296,25.7868,25.7953,139600.0
2014-04-09 15:30:00,30.11,30.16,30.1,30.15,130200.0,25.7953,25.8382,25.7868,25.8296,130200.0
2014-04-09 15:40:00,30.15,30.16,30.11,30.14,182800.0,25.8296,25.8382,25.7953,25.821,182800.0
2014-04-09 15:50:00,30.14,30.15,30.11,30.12,302200.0,25.821,25.8296,25.7953,25.8039,302200.0
2014-04-10 09:30:00,30.08,30.16,30.03,30.14,201600.0,25.7696,25.8382,25.7268,25.821,201600.0
2014-04-10 09:40:00,30.14,30.2,30.11,30.11,122000.0,25.821,25.8724,25.7953,25.7953,122000.0
2014-04-10 09:50:00,30.11,30.11,29.97,30.0,105200.0,25.7953,25.7953,25.6754,25.7011,105200.0
2014-04-10 10:00:00,30.0,30.12,29.99,30.11,128000.0,25.7011,25.8039,25.6925,25.7953,128000.0
2014-04-10 10:10:00,30.12,30.17,30.0,30.01,91200.0,25.8039,25.8467,25.7011,25.7097,91200.0
2014-04-10 10:20:00,30.01,30.08,29.99,30.07,70800.0,25.7097,25.7696,25.6925,25.7611,70800.0
2014-04-10 10:30:00,30.07,30.1,30.06,30.08,62200.0,25.7611,25.7868,25.7525,25.7696,62200.0
2014-04-10 10:40:00,30.07,30.09,30.0,30.02,70600.0,25.7611,25.7782,25.7011,25.7182,70600.0
2014-04-10 10:50:00,30.01,30.03,29.95,29.96,93400.0,25.7097,25.7268,25.6583,25.6668,93400.0
2014-04-10 11:00:00,29.95,29.95,29.88,29.9,98200.0,25.6583,25.6583,25.5983,25.6154,98200.0
2014-04-10 11:10:00,29.91,29.96,29.88,29.92,50000.0,25.624,25.6668,25.5983,25.6326,50000.0
2014-04-10 11:20:00,29.92,29.93,29.85,29.85,59400.0,25.6326,25.6411,25.5726,25.5726,59400.0
2014-04-10 11:30:00,29.85,29.91,29.84,29.89,59600.0,25.5726,25.624,25.564,25.6069,59600.0
2014-04-10 11:40:00,29.9,29.92,29.86,29.86,62800.0,25.6154,25.6326,25.5812,25.5812,62800.0
2014-04-10 11:50:00,29.87,29.91,29.86,29.86,70400.0,25.5897,25.624,25.5812,25.5812,70400.0
2014-04-10 12:00:00,29.85,29.88,29.77,29.77,84600.0,25.5726,25.5983,25.5041,25.5041,84600.0
2014-04-10 12:10:00,29.76,29.8,29.73,29.75,57600.0,25.4955,25.5298,25.4698,25.4869,57600.0
2014-04-10 12:20:00,29.76,29.78,29.73,29.76,54200.0,25.4955,25.5126,25.4698,25.4955,54200.0
2014-04-10 12:30:00,29.76,29.79,29.72,29.72,57400.0,25.4955,25.5212,25.4612,25.4612,57400.0
2014-04-10 12:40:00,29.73,29.74,29.68,29.71,62200.0,25.4698,25.4784,25.427,25.4527,62200.0
2014-04-10 12:50:00,29.7,29.74,29.68,29.69,63600.0,25.4441,25.4784,25.427,25.4355,63600.0
2014-04-10 13:00:00,29.69,29.69,29.67,29.68,226200.0,25.4355,25.4355,25.4184,25.427,226200.0
2014-04-10 13:10:00,29.69,29.71,29.62,29.63,115800.0,25.4355,25.4527,25.3756,25.3841,115800.0
2014-04-10 13:20:00,29.63,29.66,29.6,29.66,68600.0,25.3841,25.4098,25.3584,25.4098,68600.0
2014-04-10 13:30:00,29.65,29.68,29.65,29.66,54400.0,25.4013,25.427,25.4013,25.4098,54400.0
2014-04-10 13:40:00,29.65,29.67,29.63,29.65,58000.0,25.4013,25.4184,25.3841,25.4013,58000.0
2014-04-10 13:50:00,29.66,29.67,29.61,29.67,93600.0,25.4098,25.4184,25.367,25.4184,93600.0
2014-04-10 14:00:00,29.67,29.7,29.65,29.68,80400.0,25.4184,25.4441,25.4013,25.427,80400.0
2014-04-10 14:10:00,29.68,29.68,29.64,29.66,125800.0,25.427,25.427,25.3927,25.4098,125800.0
2014-04-10 14:20:00,29.66,29.66,29.6,29.61,86800.0,25.4098,25.4098,25.3584,25.367,86800.0
2014-04-10 14:30:00,29.61,29.63,29.59,29.63,131200.0,25.367,25.3841,25.3499,25.3841,131200.0
2014-04-10 14:40:00,29.63,29.66,29.58,29.58,104200.0,25.3841,25.4098,25.3413,25.3413,104200.0
2014-04-10 14:50:00,29.58,29.62,29.55,29.55,133000.0,25.3413,25.3756,25.3156,25.3156,133000.0
2014-04-10 15:00:00,29.55,29.57,29.44,29.45,216800.0,25.3156,25.3327,25.2214,25.2299,216800.0
2014-04-10 15:10:00,29.44,29.53,29.43,29.53,102400.0,25.2214,25.2985,25.2128,25.2985,102400.0
2014-04-10 15:20:00,29.53,29.53,29.44,29.45,175000.0,25.2985,25.2985,25.2214,25.2299,175000.0
2014-04-10 15:30:00,29.44,29.49,29.43,29.48,201800.0,25.2214,25.2642,25.2128,25.2556,201800.0
2014-04-10 15:40:00,29.48,29.55,29.46,29.54,265200.0,25.2556,25.3156,25.2385,25.307,265200.0
2014-04-10 15:50:00,29.54,29.54,29.44,29.44,463600.0,25.307,25.307,25.2214,25.2214,463600.0
2014-04-11 09:30:00,29.22,29.25,29.02,29.15,353200.0,25.0329,25.0586,24.8615,24.9729,353200.0
2014-04-11 09:40:00,29.15,29.18,29.09,29.14,170000.0,24.9729,24.9986,24.9215,24.9643,170000.0
2014-04-11 09:50:00,29.13,29.17,29.01,29.01,201200.0,24.9558,24.99,24.853,24.853,201200.0
2014-04-11 10:00:00,29.02,29.02,28.93,28.97,245400.0,24.8615,24.8615,24.7844,24.8187,245400.0
2014-04-11 10:10:00,28.97,28.99,28.9,28.9,230600.0,24.8187,24.8358,24.7587,24.7587,230600.0
2014-04-11 10:20:00,28.9,28.91,28.82,28.83,238200.0,24.7587,24.7673,24.6902,24.6988,238200.0
2014-04-11 10:30:00,28.82,29.02,28.81,29.0,312400.0,24.6902,24.8615,24.6816,24.8444,312400.0
2014-04-11 10:40:00,29.01,29.1,29.0,29.1,185800.0,24.853,24.9301,24.8444,24.9301,185800.0
2014-04-11 10:50:00,29.1,29.22,29.08,29.22,337600.0,24.9301,25.0329,24.9129,25.0329,337600.0
2014-04-11 11:00:00,29.21,29.21,29.07,29.07,82600.0,25.0243,25.0243,24.9044,24.9044,82600.0
2014-04-11 11:10:00,29.07,29.17,29.07,29.12,137200.0,24.9044,24.99,24.9044,24.9472,137200.0
2014-04-11 11:20:00,29.13,29.13,29.08,29.11,161400.0,24.9558,24.9558,24.9129,24.9386,161400.0
2014-04-11 11:30:00,29.11,29.18,29.1,29.14,151000.0,24.9386,24.9986,24.9301,24.9643,151000.0
2014-04-11 11:40:00,29.14,29.15,29.08,29.1,77400.0,24.9643,24.9729,24.9129,24.9301,77400.0
2014-04-11 11:50:00,29.1,29.13,29.08,29.1,89600.0,24.9301,24.9558,24.9129,24.9301,89600.0
2014-04-11 12:00:00,29.1,29.1,29.03,29.04,115800.0,24.9301,24.9301,24.8701,24.8787,115800.0
2014-04-11 12:10:00,29.03,29.04,29.0,29.04,186600.0,24.8701,24.8787,24.8444,24.8787,186600.0
2014-04-11 12:20:00,29.03,29.08,29.03,29.08,74600.0,24.8701,24.9129,24.8701,24.9129,74600.0
2014-04-11 12:30:00,29.08,29.08,29.04,29.06,60000.0,24.9129,24.9129,24.8787,24.8958,60000.0
2014-04-11 12:40:00,29.06,29.09,29.06,29.08,70200.0,24.8958,24.9215,24.8958,24.9129,70200.0
2014-04-11 12:50:00,29.07,29.08,29.04,29.05,82800.0,24.9044,24.9129,24.8787,24.8872,82800.0
2014-04-11 13:00:00,29.05,29.05,28.96,28.98,119400.0,24.8872,24.8872,24.8101,24.8273,119400.0
2014-04-11 13:10:00,28.99,29.02,28.96,28.98,124400.0,24.8358,24.8615,24.8101,24.8273,124400.0
2014-04-11 13:20:00,28.98,28.99,28.96,28.98,79400.0,24.8273,24.8358,24.8101,24.8273,79400.0
2014-04-11 13:30:00,28.97,29.01,28.94,28.97,97200.0,24.8187,24.853,24.793,24.8187,97200.0
2014-04-11 13:40:00,28.98,29.0,28.95,28.95,115600.0,24.8273,24.8444,24.8016,24.8016,115600.0
2014-04-11 13:50:00,28.96,28.96,28.89,28.91,134200.0,24.8101,24.8101,24.7502,24.7673,134200.0
2014-04-11 14:00:00,28.9,28.95,28.9,28.95,100400.0,24.7587,24.8016,24.7587,24.8016,100400.0
2014-04-11 14:10:00,28.94,28.95,28.91,28.93,91400.0,24.793,24.8016,24.7673,24.7844,91400.0
2014-04-11 14:20:00,28.93,28.95,28.9,28.9,114200.0,24.7844,24.8016,24.7587,24.7587,114200.0
2014-04-11 14:30:00,28.91,28.93,28.89,28.9,144600.0,24.7673,24.7844,24.7502,24.7587,144600.0
2014-04-11 14:40:00,28.9,28.92,28.88,28.89,121800.0,24.7587,24.7759,24.7416,24.7502,121800.0
2014-04-11 14:50:00,28.88,28.97,28.86,28.96,117000.0,24.7416,24.8187,24.7245,24.8101,117000.0
2014-04-11 15:00:00,28.96,29.01,28.92,29.01,122400.0,24.8101,24.853,24.7759,24.853,122400.0
2014-04-11 15:10:00,29.02,29.02,28.99,29.0,293800.0,24.8615,24.8615,24.8358,24.8444,293800.0
2014-04-11 15:20:00,29.0,29.04,29.0,29.03,261200.0,24.8444,24.8787,24.8444,24.8701,261200.0
2014-04-11 15:30:00,29.03,29.03,28.98,28.99,201600.0,24.8701,24.8701,24.8273,24.8358,201600.0
2014-04-11 15:40:00,28.99,29.02,28.93,28.97,287200.0,24.8358,24.8615,24.7844,24.8187,287200.0
2014-04-11 15:50:00,28.97,28.97,28.9,28.92,896600.0,24.8187,24.8187,24.7587,24.7759,896600.0
2014-04-14 09:30:00,29.12,29.22,29.02,29.13,266800.0,24.9472,25.0329,24.8615,24.9558,266800.0
2014-04-14 09:40:00,29.13,29.14,28.99,29.0,175000.0,24.9558,24.9643,24.8358,24.8444,175000.0
2014-04-14 09:50:00,29.01,29.07,28.96,29.0,230600.0,24.853,24.9044,24.8101,24.8444,230600.0
2014-04-14 10:00:00,28.99,29.05,28.97,29.02,93400.0,24.8358,24.8872,24.8187,24.8615,93400.0
2014-04-14 10:10:00,29.02,29.02,28.96,29.0,163200.0,24.8615,24.8615,24.8101,24.8444,163200.0
2014-04-14 10:20:00,29.0,29.0,28.9,28.92,174400.0,24.8444,24.8444,24.7587,24.7759,174400.0
2014-04-14 10:30:00,28.92,28.95,28.86,28.95,223000.0,24.7759,24.8016,24.7245,24.8016,223000.0
2014-04-14 10:40:00,28.93,29.03,28.93,29.0,264800.0,24.7844,24.8701,24.7844,24.8444,264800.0
2014-04-14 10:50:00,29.0,29.0,28.93,28.95,370800.0,24.8444,24.8444,24.7844,24.8016,370800.0
2014-04-14 11:00:00,28.95,28.98,28.93,28.95,223000.0,24.8016,24.8273,24.7844,24.8016,223000.0
2014-04-14 11:10:00,28.96,28.98,28.92,28.97,413200.0,24.8101,24.8273,24.7759,24.8187,413200.0
2014-04-14 11:20:00,28.97,28.98,28.95,28.95,179200.0,24.8187,24.8273,24.8016,24.8016,179200.0
2014-04-14 11:30:00,28.96,28.98,28.95,28.97,149800.0,24.8101,24.8273,24.8016,24.8187,149800.0
2014-04-14 11:40:00,28.97,29.0,28.95,28.98,1015000.0,24.8187,24.8444,24.8016,24.8273,1015000.0
2014-04-14 11:50:00,28.97,28.98,28.93,28.95,132800.0,24.8187,24.8273,24.7844,24.8016,132800.0
2014-04-14 12:00:00,28.95,28.96,28.91,28.94,160000.0,24.8016,24.8101,24.7673,24.793,160000.0
2014-04-14 12:10:00,28.95,28.96,28.92,28.93,1207800.0,24.8016,24.8101,24.7759,24.7844,1207800.0
2014-04-14 12:20:00,28.93,28.93,28.88,28.9,208400.0,24.7844,24.7844,24.7416,24.7587,208400.0
2014-04-14 12:30:00,28.9,28.99,28.9,28.98,287200.0,24.7587,24.8358,24.7587,24.8273,287200.0
2014-04-14 12:40:00,28.98,28.99,28.95,28.99,161000.0,24.8273,24.8358,24.8016,24.8358,161000.0
2014-04-14 12:50:00,28.99,29.0,28.98,28.99,41200.0,24.8358,24.8444,24.8273,24.8358,41200.0
2014-04-14 13:00:00,28.99,29.0,28.98,28.99,36800.0,24.8358,24.8444,24.8273,24.8358,36800.0
2014-04-14 13:10:00,28.99,29.0,28.96,28.98,55800.0,24.8358,24.8444,24.8101,24.8273,55800.0
2014-04-14 13:20:00,28.98,28.98,28.94,28.96,62600.0,24.8273,24.8273,24.793,24.8101,62600.0
2014-04-14 13:30:00,28.96,29.0,28.95,29.0,42800.0,24.8101,24.8444,24.8016,24.8444,42800.0
2014-04-14 13:40:00,28.99,29.0,28.93,28.93,65800.0,24.8358,24.8444,24.7844,24.7844,65800.0
2014-04-14 13:50:00,28.94,28.94,28.89,28.91,285800.0,24.793,24.793,24.7502,24.7673,285800.0
2014-04-14 14:00:00,28.91,29.02,28.9,29.0,194600.0,24.7673,24.8615,24.7587,24.8444,194600.0
2014-04-14 14:10:00,29.0,29.01,28.96,28.96,62400.0,24.8444,24.853,24.8101,24.8101,62400.0
2014-04-14 14:20:00,28.96,28.97,28.94,28.95,187000.0,24.8101,24.8187,24.793,24.8016,187000.0
2014-04-14 14:30:00,28.95,28.96,28.92,28.93,646800.0,24.8016,24.8101,24.7759,24.7844,646800.0
2014-04-14 14:40:00,28.93,28.97,28.9,28.96,244600.0,24.7844,24.8187,24.7587,24.8101,244600.0
2014-04-14 14:50:00,28.96,28.99,28.91,28.91,186800.0,24.8101,24.8358,24.7673,24.7673,186800.0
2014-04-14 15:00:00,28.92,28.92,28.89,28.9,283400.0,24.7759,24.7759,24.7502,24.7587,283400.0
2014-04-14 15:10:00,28.9,28.93,28.86,28.93,373400.0,24.7587,24.7844,24.7245,24.7844,373400.0
2014-04-14 15:20:00,28.93,28.93,28.9,28.93,342600.0,24.7844,24.7844,24.7587,24.7844,342600.0
2014-04-14 15:30:00,28.94,29.04,28.94,29.03,337000.0,24.793,24.8787,24.793,24.8701,337000.0
2014-04-14 15:40:00,29.03,29.11,29.0,29.11,379800.0,24.8701,24.9386,24.8444,24.9386,379800.0
2014-04-14 15:50:00,29.11,29.15,29.1,29.15,630000.0,24.9386,24.9729,24.9301,24.9729,630000.0
2014-04-15 09:30:00,29.21,29.25,29.08,29.24,160200.0,25.0243,25.0586,24.9129,25.05,160200.0
2014-04-15 09:40:00,29.23,29.29,29.19,29.28,120800.0,25.0414,25.0928,25.0072,25.0843,120800.0
2014-04-15 09:50:00,29.29,29.36,29.26,29.31,128800.0,25.0928,25.1528,25.0671,25.11,128800.0
2014-04-15 10:00:00,29.31,29.36,29.21,29.23,94800.0,25.11,25.1528,25.0243,25.0414,94800.0
2014-04-15 10:10:00,29.23,29.27,29.16,29.17,209400.0,25.0414,25.0757,24.9815,24.99,209400.0
2014-04-15 10:20:00,29.16,29.16,29.05,29.07,189000.0,24.9815,24.9815,24.8872,24.9044,189000.0
2014-04-15 10:30:00,29.07,29.16,28.98,29.16,279600.0,24.9044,24.9815,24.8273,24.9815,279600.0
2014-04-15 10:40:00,29.16,29.17,29.11,29.15,153200.0,24.9815,24.99,24.9386,24.9729,153200.0
2014-04-15 10:50:00,29.15,29.18,29.09,29.11,252000.0,24.9729,24.9986,24.9215,24.9386,252000.0
2014-04-15 11:00:00,29.11,29.16,29.05,29.12,217200.0,24.9386,24.9815,24.8872,24.9472,217200.0
2014-04-15 11:10:00,29.13,29.17,29.09,29.16,187000.0,24.9558,24.99,24.9215,24.9815,187000.0
2014-04-15 11:20:00,29.16,29.22,29.14,29.18,115000.0,24.9815,25.0329,24.9643,24.9986,115000.0
2014-04-15 11:30:00,29.18,29.22,29.15,29.15,151000.0,24.9986,25.0329,24.9729,24.9729,151000.0
2014-04-15 11:40:00,29.15,29.15,29.03,29.03,83400.0,24.9729,24.9729,24.8701,24.8701,83400.0
2014-04-15 11:50:00,29.02,29.08,29.02,29.06,136400.0,24.8615,24.9129,24.8615,24.8958,136400.0
2014-04-15 12:00:00,29.06,29.07,29.0,29.05,174800.0,24.8958,24.9044,24.8444,24.8872,174800.0
2014-04-15 12:10:00,29.06,29.09,29.04,29.07,105000.0,24.8958,24.9215,24.8787,24.9044,105000.0
2014-04-15 12:20:00,29.07,29.13,29.05,29.13,128600.0,24.9044,24.9558,24.8872,24.9558,128600.0
2014-04-15 12:30:00,29.12,29.14,29.08,29.11,110000.0,24.9472,24.9643,24.9129,24.9386,110000.0
2014-04-15 12:40:00,29.11,29.14,29.06,29.06,106200.0,24.9386,24.9643,24.8958,24.8958,106200.0
2014-04-15 12:50:00,29.06,29.18,29.06,29.16,566800.0,24.8958,24.9986,24.8958,24.9815,566800.0
2014-04-15 13:00:00,29.16,29.23,29.13,29.18,411600.0,24.9815,25.0414,24.9558,24.9986,411600.0
2014-04-15 13:10:00,29.18,29.18,29.13,29.14,114600.0,24.9986,24.9986,24.9558,24.9643,114600.0
2014-04-15 13:20:00,29.14,29.16,29.06,29.11,88400.0,24.9643,24.9815,24.8958,24.9386,88400.0
2014-04-15 13:30:00,29.11,29.18,29.09,29.14,128200.0,24.9386,24.9986,24.9215,24.9643,128200.0
2014-04-15 13:40:00,29.14,29.16,29.06,29.06,98600.0,24.9643,24.9815,24.8958,24.8958,98600.0
2014-04-15 13:50:00,29.05,29.13,29.04,29.11,154400.0,24.8872,24.9558,24.8787,24.9386,154400.0
2014-04-15 14:00:00,29.11,29.2,29.11,29.17,163200.0,24.9386,25.0157,24.9386,24.99,163200.0
2014-04-15 14:10:00,29.18,29.2,29.14,29.14,91400.0,24.9986,25.0157,24.9643,24.9643,91400.0
2014-04-15 14:20:00,29.15,29.16,29.1,29.14,100600.0,24.9729,24.9815,24.9301,24.9643,100600.0
2014-04-15 14:30:00,29.14,29.25,29.14,29.25,97400.0,24.9643,25.0586,24.9643,25.0586,97400.0
2014-04-15 14:40:00,29.25,29.29,29.23,29.28,118000.0,25.0586,25.0928,25.0414,25.0843,118000.0
2014-04-15 14:50:00,29.28,29.35,29.28,29.3,181400.0,25.0843,25.1442,25.0843,25.1014,181400.0
2014-04-15 15:00:00,29.3,29.34,29.29,29.31,259800.0,25.1014,25.1357,25.0928,25.11,259800.0
2014-04-15 15:10:00,29.31,29.4,29.31,29.4,229600.0,25.11,25.1871,25.11,25.1871,229600.0
2014-04-15 15:20:00,29.4,29.41,29.33,29.38,190200.0,25.1871,25.1957,25.1271,25.1699,190200.0
2014-04-15 15:30:00,29.38,29.39,29.31,29.32,255600.0,25.1699,25.1785,25.11,25.1185,255600.0
2014-04-15 15:40:00,29.32,29.38,29.29,29.38,358600.0,25.1185,25.1699,25.0928,25.1699,358600.0
2014-04-15 15:50:00,29.38,29.4,29.32,29.35,474400.0,25.1699,25.1871,25.1185,25.1442,474400.0
2014-04-16 09:30:00,29.57,29.67,29.35,29.38,254600.0,25.3327,25.4184,25.1442,25.1699,254600.0
2014-04-16 09:40:00,29.38,29.41,29.34,29.37,133000.0,25.1699,25.1957,25.1357,25.1614,133000.0
2014-04-16 09:50:00,29.36,29.4,29.3,29.38,90200.0,25.1528,25.1871,25.1014,25.1699,90200.0
2014-04-16 10:00:00,29.37,29.4,29.34,29.35,88200.0,25.1614,25.1871,25.1357,25.1442,88200.0
2014-04-16 10:10:00,29.35,29.41,29.35,29.39,89800.0,25.1442,25.1957,25.1442,25.1785,89800.0
2014-04-16 10:20:00,29.4,29.49,29.4,29.43,165000.0,25.1871,25.2642,25.1871,25.2128,165000.0
2014-04-16 10:30:00,29.44,29.47,29.4,29.45,120000.0,25.2214,25.2471,25.1871,25.2299,120000.0
2014-04-16 10:40:00,29.45,29.45,29.37,29.43,83200.0,25.2299,25.2299,25.1614,25.2128,83200.0
2014-04-16 10:50:00,29.42,29.49,29.41,29.41,100200.0,25.2042,25.2642,25.1957,25.1957,100200.0
2014-04-16 11:00:00,29.41,29.43,29.37,29.42,60400.0,25.1957,25.2128,25.1614,25.2042,60400.0
2014-04-16 11:10:00,29.42,29.45,29.39,29.45,89200.0,25.2042,25.2299,25.1785,25.2299,89200.0
2014-04-16 11:20:00,29.45,29.5,29.44,29.49,56200.0,25.2299,25.2728,25.2214,25.2642,56200.0
2014-04-16 11:30:00,29.48,29.5,29.44,29.48,57800.0,25.2556,25.2728,25.2214,25.2556,57800.0
2014-04-16 11:40:00,29.47,29.5,29.44,29.49,78200.0,25.2471,25.2728,25.2214,25.2642,78200.0
2014-04-16 11:50:00,29.48,29.52,29.47,29.52,55400.0,25.2556,25.2899,25.2471,25.2899,55400.0
2014-04-16 12:00:00,29.51,29.61,29.49,29.6,206200.0,25.2813,25.367,25.2642,25.3584,206200.0
2014-04-16 12:10:00,29.6,29.61,29.6,29.61,84800.0,25.3584,25.367,25.3584,25.367,84800.0
2014-04-16 12:20:00,29.61,29.62,29.59,29.6,62600.0,25.367,25.3756,25.3499,25.3584,62600.0
2014-04-16 12:30:00,29.6,29.61,29.51,29.52,117800.0,25.3584,25.367,25.2813,25.2899,117800.0
2014-04-16 12:40:00,29.52,29.55,29.51,29.51,101600.0,25.2899,25.3156,25.2813,25.2813,101600.0
2014-04-16 12:50:00,29.51,29.53,29.47,29.48,112400.0,25.2813,25.2985,25.2471,25.2556,112400.0
2014-04-16 13:00:00,29.47,29.51,29.39,29.46,112200.0,25.2471,25.2813,25.1785,25.2385,112200.0
2014-04-16 13:10:00,29.47,29.54,29.45,29.52,60000.0,25.2471,25.307,25.2299,25.2899,60000.0
2014-04-16 13:20:00,29.52,29.59,29.5,29.56,46400.0,25.2899,25.3499,25.2728,25.3242,46400.0
2014-04-16 13:30:00,29.56,29.56,29.48,29.52,37800.0,25.3242,25.3242,25.2556,25.2899,37800.0
2014-04-16 13:40:00,29.53,29.55,29.5,29.54,42000.0,25.2985,25.3156,25.2728,25.307,42000.0
2014-04-16 13:50:00,29.54,29.54,29.47,29.52,44600.0,25.307,25.307,25.2471,25.2899,44600.0
2014-04-16 14:00:00,29.52,29.53,29.46,29.48,76400.0,25.2899,25.2985,25.2385,25.2556,76400.0
2014-04-16 14:10:00,29.48,29.5,29.43,29.47,63800.0,25.2556,25.2728,25.2128,25.2471,63800.0
2014-04-16 14:20:00,29.46,29.49,29.43,29.48,49000.0,25.2385,25.2642,25.2128,25.2556,49000.0
2014-04-16 14:30:00,29.47,29.5,29.46,29.48,64400.0,25.2471,25.2728,25.2385,25.2556,64400.0
2014-04-16 14:40:00,29.48,29.5,29.46,29.5,74200.0,25.2556,25.2728,25.2385,25.2728,74200.0
2014-04-16 14:50:00,29.49,29.54,29.48,29.52,106200.0,25.2642,25.307,25.2556,25.2899,106200.0
2014-04-16 15:00:00,29.52,29.52,29.49,29.51,117000.0,25.2899,25.2899,25.2642,25.2813,117000.0
2014-04-16 15:10:00,29.51,29.53,29.5,29.5,100800.0,25.2813,25.2985,25.2728,25.2728,100800.0
2014-04-16 15:20:00,29.5,29.54,29.49,29.53,122200.0,25.2728,25.307,25.2642,25.2985,122200.0
2014-04-16 15:30:00,29.53,29.53,29.5,29.52,131800.0,25.2985,25.2985,25.2728,25.2899,131800.0
2014-04-16 15:40:00,29.52,29.54,29.49,29.5,168200.0,25.2899,25.307,25.2642,25.2728,168200.0
2014-04-16 15:50:00,29.5,29.53,29.5,29.52,295200.0,25.2728,25.2985,25.2728,25.2899,295200.0
2014-04-17 09:30:00,29.45,29.56,29.44,29.54,492800.0,25.2299,25.3242,25.2214,25.307,492800.0
2014-04-17 09:40:00,29.54,29.56,29.47,29.47,121800.0,25.307,25.3242,25.2471,25.2471,121800.0
2014-04-17 09:50:00,29.47,29.49,29.39,29.47,72000.0,25.2471,25.2642,25.1785,25.2471,72000.0
2014-04-17 10:00:00,29.47,29.52,29.45,29.49,93000.0,25.2471,25.2899,25.2299,25.2642,93000.0
2014-04-17 10:10:00,29.49,29.5,29.38,29.38,101200.0,25.2642,25.2728,25.1699,25.1699,101200.0
2014-04-17 10:20:00,29.38,29.44,29.38,29.44,79600.0,25.1699,25.2214,25.1699,25.2214,79600.0
2014-04-17 10:30:00,29.45,29.53,29.44,29.53,90600.0,25.2299,25.2985,25.2214,25.2985,90600.0
2014-04-17 10:40:00,29.53,29.55,29.43,29.45,85400.0,25.2985,25.3156,25.2128,25.2299,85400.0
2014-04-17 10:50:00,29.45,29.47,29.43,29.46,41600.0,25.2299,25.2471,25.2128,25.2385,41600.0
2014-04-17 11:00:00,29.47,29.48,29.45,29.47,70200.0,25.2471,25.2556,25.2299,25.2471,70200.0
2014-04-17 11:10:00,29.47,29.49,29.41,29.42,59400.0,25.2471,25.2642,25.1957,25.2042,59400.0
2014-04-17 11:20:00,29.41,29.43,29.39,29.4,75600.0,25.1957,25.2128,25.1785,25.1871,75600.0
2014-04-17 11:30:00,29.4,29.41,29.35,29.35,67800.0,25.1871,25.1957,25.1442,25.1442,67800.0
2014-04-17 11:40:00,29.35,29.37,29.34,29.35,52000.0,25.1442,25.1614,25.1357,25.1442,52000.0
2014-04-17 11:50:00,29.34,29.36,29.27,29.31,146600.0,25.1357,25.1528,25.0757,25.11,146600.0
2014-04-17 12:00:00,29.31,29.38,29.31,29.37,59200.0,25.11,25.1699,25.11,25.1614,59200.0
2014-04-17 12:10:00,29.38,29.38,29.3,29.32,66000.0,25.1699,25.1699,25.1014,25.1185,66000.0
2014-04-17 12:20:00,29.32,29.35,29.32,29.34,29000.0,25.1185,25.1442,25.1185,25.1357,29000.0
2014-04-17 12:30:00,29.34,29.34,29.28,29.29,73000.0,25.1357,25.1357,25.0843,25.0928,73000.0
2014-04-17 12:40:00,29.3,29.31,29.29,29.31,59800.0,25.1014,25.11,25.0928,25.11,59800.0
2014-04-17 12:50:00,29.31,29.32,29.29,29.31,69200.0,25.11,25.1185,25.0928,25.11,69200.0
2014-04-17 13:00:00,29.31,29.32,29.3,29.31,77400.0,25.11,25.1185,25.1014,25.11,77400.0
2014-04-17 13:10:00,29.31,29.36,29.31,29.32,66000.0,25.11,25.1528,25.11,25.1185,66000.0
2014-04-17 13:20:00,29.31,29.34,29.3,29.34,42800.0,25.11,25.1357,25.1014,25.1357,42800.0
2014-04-17 13:30:00,29.34,29.38,29.34,29.37,70000.0,25.1357,25.1699,25.1357,25.1614,70000.0
2014-04-17 13:40:00,29.38,29.41,29.38,29.39,44200.0,25.1699,25.1957,25.1699,25.1785,44200.0
2014-04-17 13:50:00,29.39,29.4,29.37,29.39,50800.0,25.1785,25.1871,25.1614,25.1785,50800.0
2014-04-17 14:00:00,29.39,29.39,29.33,29.35,48800.0,25.1785,25.1785,25.1271,25.1442,48800.0
2014-04-17 14:10:00,29.35,29.36,29.33,29.35,52400.0,25.1442,25.1528,25.1271,25.1442,52400.0
2014-04-17 14:20:00,29.34,29.38,29.34,29.38,51000.0,25.1357,25.1699,25.1357,25.1699,51000.0
2014-04-17 14:30:00,29.37,29.38,29.36,29.37,53000.0,25.1614,25.1699,25.1528,25.1614,53000.0
2014-04-17 14:40:00,29.37,29.37,29.34,29.35,55200.0,25.1614,25.1614,25.1357,25.1442,55200.0
2014-04-17 14:50:00,29.35,29.35,29.32,29.34,92200.0,25.1442,25.1442,25.1185,25.1357,92200.0
2014-04-17 15:00:00,29.34,29.37,29.33,29.37,62800.0,25.1357,25.1614,25.1271,25.1614,62800.0
2014-04-17 15:10:00,29.37,29.43,29.37,29.4,112400.0,25.1614,25.2128,25.1614,25.1871,112400.0
2014-04-17 15:20:00,29.4,29.43,29.4,29.42,90600.0,25.1871,25.2128,25.1871,25.2042,90600.0
2014-04-17 15:30:00,29.42,29.42,29.37,29.38,143000.0,25.2042,25.2042,25.1614,25.1699,143000.0
2014-04-17 15:40:00,29.38,29.4,29.36,29.38,251600.0,25.1699,25.1871,25.1528,25.1699,251600.0
2014-04-17 15:50:00,29.37,29.39,29.35,29.35,293800.0,25.1614,25.1785,25.1442,25.1442,293800.0
2014-04-21 09:30:00,29.35,29.53,29.35,29.46,125800.0,25.1442,25.2985,25.1442,25.2385,125800.0
2014-04-21 09:40:00,29.45,29.48,29.38,29.45,116800.0,25.2299,25.2556,25.1699,25.2299,116800.0
2014-04-21 09:50:00,29.45,29.54,29.45,29.51,81000.0,25.2299,25.307,25.2299,25.2813,81000.0
2014-04-21 10:00:00,29.51,29.53,29.48,29.49,202400.0,25.2813,25.2985,25.2556,25.2642,202400.0
2014-04-21 10:10:00,29.49,29.53,29.46,29.5,191800.0,25.2642,25.2985,25.2385,25.2728,191800.0
2014-04-21 10:20:00,29.5,29.52,29.46,29.5,115200.0,25.2728,25.2899,25.2385,25.2728,115200.0
2014-04-21 10:30:00,29.5,29.51,29.45,29.46,130400.0,25.2728,25.2813,25.2299,25.2385,130400.0
2014-04-21 10:40:00,29.46,29.52,29.46,29.52,57400.0,25.2385,25.2899,25.2385,25.2899,57400.0
2014-04-21 10:50:00,29.52,29.53,29.45,29.46,84000.0,25.2899,25.2985,25.2299,25.2385,84000.0
2014-04-21 11:00:00,29.46,29.52,29.44,29.5,70600.0,25.2385,25.2899,25.2214,25.2728,70600.0
2014-04-21 11:10:00,29.5,29.57,29.5,29.57,54400.0,25.2728,25.3327,25.2728,25.3327,54400.0
2014-04-21 11:20:00,29.57,29.58,29.55,29.58,64400.0,25.3327,25.3413,25.3156,25.3413,64400.0
2014-04-21 11:30:00,29.58,29.59,29.57,29.59,89000.0,25.3413,25.3499,25.3327,25.3499,89000.0
2014-04-21 11:40:00,29.59,29.61,29.55,29.57,95400.0,25.3499,25.367,25.3156,25.3327,95400.0
2014-04-21 11:50:00,29.57,29.6,29.56,29.59,83000.0,25.3327,25.3584,25.3242,25.3499,83000.0
2014-04-21 12:00:00,29.59,29.63,29.56,29.62,61000.0,25.3499,25.3841,25.3242,25.3756,61000.0
2014-04-21 12:10:00,29.61,29.62,29.57,29.58,61800.0,25.367,25.3756,25.3327,25.3413,61800.0
2014-04-21 12:20:00,29.58,29.6,29.53,29.57,63200.0,25.3413,25.3584,25.2985,25.3327,63200.0
2014-04-21 12:30:00,29.57,29.57,29.5,29.51,121000.0,25.3327,25.3327,25.2728,25.2813,121000.0
2014-04-21 12:40:00,29.52,29.58,29.51,29.58,43000.0,25.2899,25.3413,25.2813,25.3413,43000.0
2014-04-21 12:50:00,29.58,29.6,29.54,29.54,71200.0,25.3413,25.3584,25.307,25.307,71200.0
2014-04-21 13:00:00,29.54,29.55,29.52,29.53,76400.0,25.307,25.3156,25.2899,25.2985,76400.0
2014-04-21 13:10:00,29.53,29.56,29.52,29.55,123800.0,25.2985,25.3242,25.2899,25.3156,123800.0
2014-04-21 13:20:00,29.55,29.6,29.53,29.59,89200.0,25.3156,25.3584,25.2985,25.3499,89200.0
2014-04-21 13:30:00,29.59,29.6,29.56,29.58,75200.0,25.3499,25.3584,25.3242,25.3413,75200.0
2014-04-21 13:40:00,29.58,29.61,29.57,29.6,78800.0,25.3413,25.367,25.3327,25.3584,78800.0
2014-04-21 13:50:00,29.6,29.63,29.59,29.6,70600.0,25.3584,25.3841,25.3499,25.3584,70600.0
2014-04-21 14:00:00,29.6,29.6,29.58,29.58,144000.0,25.3584,25.3584,25.3413,25.3413,144000.0
2014-04-21 14:10:00,29.58,29.59,29.52,29.53,191000.0,25.3413,25.3499,25.2899,25.2985,191000.0
2014-04-21 14:20:00,29.53,29.55,29.52,29.54,131800.0,25.2985,25.3156,25.2899,25.307,131800.0
2014-04-21 14:30:00,29.55,29.59,29.55,29.58,143800.0,25.3156,25.3499,25.3156,25.3413,143800.0
2014-04-21 14:40:00,29.59,29.59,29.55,29.56,102400.0,25.3499,25.3499,25.3156,25.3242,102400.0
2014-04-21 14:50:00,29.56,29.6,29.55,29.58,116000.0,25.3242,25.3584,25.3156,25.3413,116000.0
2014-04-21 15:00:00,29.58,29.6,29.57,29.57,136800.0,25.3413,25.3584,25.3327,25.3327,136800.0
2014-04-21 15:10:00,29.58,29.6,29.58,29.59,157600.0,25.3413,25.3584,25.3413,25.3499,157600.0
2014-04-21 15:20:00,29.59,29.62,29.58,29.61,212400.0,25.3499,25.3756,25.3413,25.367,212400.0
2014-04-21 15:30:00,29.61,29.66,29.61,29.66,207600.0,25.367,25.4098,25.367,25.4098,207600.0
2014-04-21 15:40:00,29.66,29.67,29.65,29.66,558400.0,25.4098,25.4184,25.4013,25.4098,558400.0
2014-04-21 15:50:00,29.66,29.72,29.66,29.7,827600.0,25.4098,25.4612,25.4098,25.4441,827600.0
2014-04-22 09:30:00,29.67,29.74,29.6,29.66,199000.0,25.4184,25.4784,25.3584,25.4098,199000.0
2014-04-22 09:40:00,29.66,29.66,29.5,29.52,127400.0,25.4098,25.4098,25.2728,25.2899,127400.0
2014-04-22 09:50:00,29.51,29.61,29.5,29.61,63600.0,25.2813,25.367,25.2728,25.367,63600.0
2014-04-22 10:00:00,29.61,29.67,29.6,29.65,129000.0,25.367,25.4184,25.3584,25.4013,129000.0
2014-04-22 10:10:00,29.65,29.73,29.64,29.73,113400.0,25.4013,25.4698,25.3927,25.4698,113400.0
2014-04-22 10:20:00,29.73,29.76,29.7,29.75,109200.0,25.4698,25.4955,25.4441,25.4869,109200.0
2014-04-22 10:30:00,29.75,29.82,29.75,29.82,192000.0,25.4869,25.5469,25.4869,25.5469,192000.0
2014-04-22 10:40:00,29.82,29.83,29.74,29.77,114600.0,25.5469,25.5555,25.4784,25.5041,114600.0
2014-04-22 10:50:00,29.77,29.81,29.75,29.8,88800.0,25.5041,25.5383,25.4869,25.5298,88800.0
2014-04-22 11:00:00,29.8,29.82,29.78,29.81,159000.0,25.5298,25.5469,25.5126,25.5383,159000.0
2014-04-22 11:10:00,29.8,29.82,29.78,29.81,90600.0,25.5298,25.5469,25.5126,25.5383,90600.0
2014-04-22 11:20:00,29.81,29.85,29.81,29.82,48200.0,25.5383,25.5726,25.5383,25.5469,48200.0
2014-04-22 11:30:00,29.82,29.85,29.81,29.85,114800.0,25.5469,25.5726,25.5383,25.5726,114800.0
2014-04-22 11:40:00,29.85,29.86,29.82,29.85,116200.0,25.5726,25.5812,25.5469,25.5726,116200.0
2014-04-22 11:50:00,29.85,29.86,29.83,29.86,56800.0,25.5726,25.5812,25.5555,25.5812,56800.0
2014-04-22 12:00:00,29.86,29.88,29.85,29.86,49600.0,25.5812,25.5983,25.5726,25.5812,49600.0
2014-04-22 12:10:00,29.85,29.86,29.83,29.83,50200.0,25.5726,25.5812,25.5555,25.5555,50200.0
2014-04-22 12:20:00,29.83,29.88,29.83,29.88,53600.0,25.5555,25.5983,25.5555,25.5983,53600.0
2014-04-22 12:30:00,29.88,29.88,29.85,29.86,28200.0,25.5983,25.5983,25.5726,25.5812,28200.0
2014-04-22 12:40:00,29.86,29.86,29.83,29.85,52600.0,25.5812,25.5812,25.5555,25.5726,52600.0
2014-04-22 12:50:00,29.85,29.86,29.85,29.86,40000.0,25.5726,25.5812,25.5726,25.5812,40000.0
2014-04-22 13:00:00,29.86,29.88,29.85,29.86,39800.0,25.5812,25.5983,25.5726,25.5812,39800.0
2014-04-22 13:10:00,29.86,29.91,29.84,29.89,79800.0,25.5812,25.624,25.564,25.6069,79800.0
2014-04-22 13:20:00,29.9,29.92,29.89,29.9,48000.0,25.6154,25.6326,25.6069,25.6154,48000.0
2014-04-22 13:30:00,29.89,29.92,29.88,29.91,69200.0,25.6069,25.6326,25.5983,25.624,69200.0
2014-04-22 13:40:00,29.91,29.91,29.84,29.85,119800.0,25.624,25.624,25.564,25.5726,119800.0
2014-04-22 13:50:00,29.85,29.89,29.85,29.86,88600.0,25.5726,25.6069,25.5726,25.5812,88600.0
2014-04-22 14:00:00,29.86,29.87,29.85,29.86,79400.0,25.5812,25.5897,25.5726,25.5812,79400.0
2014-04-22 14:10:00,29.86,29.86,29.84,29.84,81200.0,25.5812,25.5812,25.564,25.564,81200.0
2014-04-22 14:20:00,29.85,29.85,29.83,29.83,73000.0,25.5726,25.5726,25.5555,25.5555,73000.0
2014-04-22 14:30:00,29.83,29.88,29.83,29.87,102000.0,25.5555,25.5983,25.5555,25.5897,102000.0
2014-04-22 14:40:00,29.87,29.88,29.85,29.86,58400.0,25.5897,25.5983,25.5726,25.5812,58400.0
2014-04-22 14:50:00,29.86,29.86,29.82,29.82,93000.0,25.5812,25.5812,25.5469,25.5469,93000.0
2014-04-22 15:00:00,29.82,29.83,29.82,29.83,84000.0,25.5469,25.5555,25.5469,25.5555,84000.0
2014-04-22 15:10:00,29.83,29.85,29.82,29.85,120600.0,25.5555,25.5726,25.5469,25.5726,120600.0
2014-04-22 15:20:00,29.85,29.86,29.82,29.83,106000.0,25.5726,25.5812,25.5469,25.5555,106000.0
2014-04-22 15:30:00,29.84,29.86,29.83,29.85,186000.0,25.564,25.5812,25.5555,25.5726,186000.0
2014-04-22 15:40:00,29.85,29.86,29.82,29.86,317000.0,25.5726,25.5812,25.5469,25.5812,317000.0
2014-04-22 15:50:00,29.86,29.86,29.82,29.85,548800.0,25.5812,25.5812,25.5469,25.5726,548800.0
2014-04-23 09:30:00,29.82,29.92,29.75,29.86,199800.0,25.5469,25.6326,25.4869,25.5812,199800.0
2014-04-23 09:40:00,29.88,29.89,29.74,29.74,206200.0,25.5983,25.6069,25.4784,25.4784,206200.0
2014-04-23 09:50:00,29.74,29.77,29.72,29.74,128000.0,25.4784,25.5041,25.4612,25.4784,128000.0
2014-04-23 10:00:00,29.73,29.73,29.64,29.68,133600.0,25.4698,25.4698,25.3927,25.427,133600.0
2014-04-23 10:10:00,29.69,29.83,29.68,29.73,130800.0,25.4355,25.5555,25.427,25.4698,130800.0
2014-04-23 10:20:00,29.73,29.83,29.72,29.75,153800.0,25.4698,25.5555,25.4612,25.4869,153800.0
2014-04-23 10:30:00,29.75,29.75,29.69,29.71,109200.0,25.4869,25.4869,25.4355,25.4527,109200.0
2014-04-23 10:40:00,29.71,29.72,29.68,29.71,83400.0,25.4527,25.4612,25.427,25.4527,83400.0
2014-04-23 10:50:00,29.72,29.72,29.63,29.64,113200.0,25.4612,25.4612,25.3841,25.3927,113200.0
2014-04-23 11:00:00,29.64,29.67,29.64,29.67,99800.0,25.3927,25.4184,25.3927,25.4184,99800.0
2014-04-23 11:10:00,29.67,29.67,29.63,29.64,97600.0,25.4184,25.4184,25.3841,25.3927,97600.0
2014-04-23 11:20:00,29.64,29.65,29.61,29.64,97200.0,25.3927,25.4013,25.367,25.3927,97200.0
2014-04-23 11:30:00,29.64,29.68,29.64,29.68,48600.0,25.3927,25.427,25.3927,25.427,48600.0
2014-04-23 11:40:00,29.68,29.7,29.65,29.65,84400.0,25.427,25.4441,25.4013,25.4013,84400.0
2014-04-23 11:50:00,29.65,29.73,29.65,29.72,52600.0,25.4013,25.4698,25.4013,25.4612,52600.0
2014-04-23 12:00:00,29.72,29.79,29.71,29.74,185000.0,25.4612,25.5212,25.4527,25.4784,185000.0
2014-04-23 12:10:00,29.73,29.74,29.7,29.71,60400.0,25.4698,25.4784,25.4441,25.4527,60400.0
2014-04-23 12:20:00,29.71,29.71,29.66,29.67,62800.0,25.4527,25.4527,25.4098,25.4184,62800.0
2014-04-23 12:30:00,29.67,29.68,29.64,29.65,70200.0,25.4184,25.427,25.3927,25.4013,70200.0
2014-04-23 12:40:00,29.65,29.65,29.63,29.64,198800.0,25.4013,25.4013,25.3841,25.3927,198800.0
2014-04-23 12:50:00,29.65,29.65,29.61,29.64,51600.0,25.4013,25.4013,25.367,25.3927,51600.0
2014-04-23 13:00:00,29.63,29.64,29.61,29.61,52000.0,25.3841,25.3927,25.367,25.367,52000.0
2014-04-23 13:10:00,29.61,29.61,29.59,29.61,39200.0,25.367,25.367,25.3499,25.367,39200.0
2014-04-23 13:20:00,29.61,29.63,29.59,29.6,38600.0,25.367,25.3841,25.3499,25.3584,38600.0
2014-04-23 13:30:00,29.6,29.61,29.59,29.59,61000.0,25.3584,25.367,25.3499,25.3499,61000.0
2014-04-23 13:40:00,29.59,29.59,29.52,29.53,107600.0,25.3499,25.3499,25.2899,25.2985,107600.0
2014-04-23 13:50:00,29.53,29.53,29.49,29.5,196200.0,25.2985,25.2985,25.2642,25.2728,196200.0
2014-04-23 14:00:00,29.5,29.5,29.49,29.49,82400.0,25.2728,25.2728,25.2642,25.2642,82400.0
2014-04-23 14:10:00,29.49,29.49,29.46,29.47,75000.0,25.2642,25.2642,25.2385,25.2471,75000.0
2014-04-23 14:20:00,29.47,29.48,29.43,29.48,126000.0,25.2471,25.2556,25.2128,25.2556,126000.0
2014-04-23 14:30:00,29.48,29.5,29.47,29.49,70000.0,25.2556,25.2728,25.2471,25.2642,70000.0
2014-04-23 14:40:00,29.49,29.49,29.45,29.47,77400.0,25.2642,25.2642,25.2299,25.2471,77400.0
2014-04-23 14:50:00,29.47,29.5,29.47,29.49,108400.0,25.2471,25.2728,25.2471,25.2642,108400.0
2014-04-23 15:00:00,29.49,29.49,29.45,29.48,136200.0,25.2642,25.2642,25.2299,25.2556,136200.0
2014-04-23 15:10:00,29.48,29.48,29.46,29.47,60600.0,25.2556,25.2556,25.2385,25.2471,60600.0
2014-04-23 15:20:00,29.47,29.47,29.44,29.44,91600.0,25.2471,25.2471,25.2214,25.2214,91600.0
2014-04-23 15:30:00,29.43,29.44,29.43,29.44,141200.0,25.2128,25.2214,25.2128,25.2214,141200.0
2014-04-23 15:40:00,29.43,29.45,29.43,29.44,186200.0,25.2128,25.2299,25.2128,25.2214,186200.0
2014-04-23 15:50:00,29.44,29.44,29.41,29.42,500000.0,25.2214,25.2214,25.1957,25.2042,500000.0
2014-04-24 09:30:00,29.51,29.55,29.25,29.27,255800.0,25.2813,25.3156,25.0586,25.0757,255800.0
2014-04-24 09:40:00,29.27,29.32,29.04,29.07,346400.0,25.0757,25.1185,24.8787,24.9044,346400.0
2014-04-24 09:50:00,29.08,29.24,29.07,29.18,143000.0,24.9129,25.05,24.9044,24.9986,143000.0
2014-04-24 10:00:00,29.18,29.18,29.02,29.05,245600.0,24.9986,24.9986,24.8615,24.8872,245600.0
2014-04-24 10:10:00,29.05,29.17,29.05,29.16,111200.0,24.8872,24.99,24.8872,24.9815,111200.0
2014-04-24 10:20:00,29.16,29.17,29.1,29.11,134600.0,24.9815,24.99,24.9301,24.9386,134600.0
2014-04-24 10:30:00,29.11,29.15,29.1,29.11,151800.0,24.9386,24.9729,24.9301,24.9386,151800.0
2014-04-24 10:40:00,29.11,29.13,29.06,29.08,164200.0,24.9386,24.9558,24.8958,24.9129,164200.0
2014-04-24 10:50:00,29.08,29.19,29.07,29.19,321800.0,24.9129,25.0072,24.9044,25.0072,321800.0
2014-04-24 11:00:00,29.18,29.27,29.18,29.27,93600.0,24.9986,25.0757,24.9986,25.0757,93600.0
2014-04-24 11:10:00,29.27,29.3,29.22,29.23,155800.0,25.0757,25.1014,25.0329,25.0414,155800.0
2014-04-24 11:20:00,29.23,29.25,29.18,29.18,121400.0,25.0414,25.0586,24.9986,24.9986,121400.0
2014-04-24 11:30:00,29.18,29.27,29.17,29.27,95600.0,24.9986,25.0757,24.99,25.0757,95600.0
2014-04-24 11:40:00,29.27,29.27,29.19,29.19,86800.0,25.0757,25.0757,25.0072,25.0072,86800.0
2014-04-24 11:50:00,29.18,29.18,29.16,29.17,62800.0,24.9986,24.9986,24.9815,24.99,62800.0
2014-04-24 12:00:00,29.17,29.2,29.15,29.15,97600.0,24.99,25.0157,24.9729,24.9729,97600.0
2014-04-24 12:10:00,29.15,29.16,29.09,29.09,152600.0,24.9729,24.9815,24.9215,24.9215,152600.0
2014-04-24 12:20:00,29.09,29.14,29.09,29.11,76600.0,24.9215,24.9643,24.9215,24.9386,76600.0
2014-04-24 12:30:00,29.11,29.16,29.11,29.16,67600.0,24.9386,24.9815,24.9386,24.9815,67600.0
2014-04-24 12:40:00,29.16,29.18,29.15,29.18,65000.0,24.9815,24.9986,24.9729,24.9986,65000.0
2014-04-24 12:50:00,29.18,29.23,29.18,29.22,60800.0,24.9986,25.0414,24.9986,25.0329,60800.0
2014-04-24 13:00:00,29.23,29.25,29.21,29.21,68000.0,25.0414,25.0586,25.0243,25.0243,68000.0
2014-04-24 13:10:00,29.21,29.21,29.2,29.2,64000.0,25.0243,25.0243,25.0157,25.0157,64000.0
2014-04-24 13:20:00,29.2,29.2,29.15,29.15,74600.0,25.0157,25.0157,24.9729,24.9729,74600.0
2014-04-24 13:30:00,29.14,29.18,29.1,29.1,127000.0,24.9643,24.9986,24.9301,24.9301,127000.0
2014-04-24 13:40:00,29.1,29.13,29.08,29.08,104600.0,24.9301,24.9558,24.9129,24.9129,104600.0
2014-04-24 13:50:00,29.08,29.12,29.08,29.09,72600.0,24.9129,24.9472,24.9129,24.9215,72600.0
2014-04-24 14:00:00,29.09,29.13,29.09,29.1,93800.0,24.9215,24.9558,24.9215,24.9301,93800.0
2014-04-24 14:10:00,29.1,29.11,29.08,29.1,110400.0,24.9301,24.9386,24.9129,24.9301,110400.0
2014-04-24 14:20:00,29.1,29.11,29.08,29.09,78800.0,24.9301,24.9386,24.9129,24.9215,78800.0
2014-04-24 14:30:00,29.09,29.15,29.09,29.13,129000.0,24.9215,24.9729,24.9215,24.9558,129000.0
2014-04-24 14:40:00,29.14,29.14,29.11,29.13,59400.0,24.9643,24.9643,24.9386,24.9558,59400.0
2014-04-24 14:50:00,29.13,29.15,29.11,29.15,113000.0,24.9558,24.9729,24.9386,24.9729,113000.0
2014-04-24 15:00:00,29.15,29.18,29.15,29.16,136600.0,24.9729,24.9986,24.9729,24.9815,136600.0
2014-04-24 15:10:00,29.16,29.18,29.16,29.17,119600.0,24.9815,24.9986,24.9815,24.99,119600.0
2014-04-24 15:20:00,29.17,29.17,29.13,29.13,285000.0,24.99,24.99,24.9558,24.9558,285000.0
2014-04-24 15:30:00,29.14,29.15,29.11,29.13,234800.0,24.9643,24.9729,24.9386,24.9558,234800.0
2014-04-24 15:40:00,29.13,29.15,29.11,29.12,368600.0,24.9558,24.9729,24.9386,24.9472,368600.0
2014-04-24 15:50:00,29.12,29.14,29.11,29.12,423800.0,24.9472,24.9643,24.9386,24.9472,423800.0
2014-04-25 09:30:00,29.1,29.13,28.92,29.06,432000.0,24.9301,24.9558,24.7759,24.8958,432000.0
2014-04-25 09:40:00,29.08,29.29,29.08,29.16,156600.0,24.9129,25.0928,24.9129,24.9815,156600.0
2014-04-25 09:50:00,29.16,29.2,29.13,29.13,136200.0,24.9815,25.0157,24.9558,24.9558,136200.0
2014-04-25 10:00:00,29.14,29.25,29.13,29.24,155200.0,24.9643,25.0586,24.9558,25.05,155200.0
2014-04-25 10:10:00,29.24,29.24,29.19,29.2,116600.0,25.05,25.05,25.0072,25.0157,116600.0
2014-04-25 10:20:00,29.2,29.24,29.19,29.21,137000.0,25.0157,25.05,25.0072,25.0243,137000.0
2014-04-25 10:30:00,29.21,29.22,29.14,29.17,88600.0,25.0243,25.0329,24.9643,24.99,88600.0
2014-04-25 10:40:00,29.18,29.2,29.14,29.15,93200.0,24.9986,25.0157,24.9643,24.9729,93200.0
2014-04-25 10:50:00,29.14,29.15,29.08,29.14,70000.0,24.9643,24.9729,24.9129,24.9643,70000.0
2014-04-25 11:00:00,29.13,29.13,29.1,29.11,78800.0,24.9558,24.9558,24.9301,24.9386,78800.0
2014-04-25 11:10:00,29.11,29.21,29.1,29.2,71200.0,24.9386,25.0243,24.9301,25.0157,71200.0
2014-04-25 11:20:00,29.21,29.24,29.18,29.22,39400.0,25.0243,25.05,24.9986,25.0329,39400.0
2014-04-25 11:30:00,29.22,29.23,29.16,29.18,77200.0,25.0329,25.0414,24.9815,24.9986,77200.0
2014-04-25 11:40:00,29.18,29.23,29.16,29.22,74800.0,24.9986,25.0414,24.9815,25.0329,74800.0
2014-04-25 11:50:00,29.22,29.24,29.19,29.2,82600.0,25.0329,25.05,25.0072,25.0157,82600.0
2014-04-25 12:00:00,29.21,29.21,29.15,29.18,69000.0,25.0243,25.0243,24.9729,24.9986,69000.0
2014-04-25 12:10:00,29.19,29.2,29.17,29.17,70400.0,25.0072,25.0157,24.99,24.99,70400.0
2014-04-25 12:20:00,29.17,29.2,29.17,29.19,69400.0,24.99,25.0157,24.99,25.0072,69400.0
2014-04-25 12:30:00,29.19,29.2,29.17,29.2,61200.0,25.0072,25.0157,24.99,25.0157,61200.0
2014-04-25 12:40:00,29.19,29.2,29.14,29.15,47800.0,25.0072,25.0157,24.9643,24.9729,47800.0
2014-04-25 12:50:00,29.15,29.16,29.11,29.13,55800.0,24.9729,24.9815,24.9386,24.9558,55800.0
2014-04-25 13:00:00,29.14,29.14,29.09,29.11,119000.0,24.9643,24.9643,24.9215,24.9386,119000.0
2014-04-25 13:10:00,29.11,29.14,29.1,29.11,133000.0,24.9386,24.9643,24.9301,24.9386,133000.0
2014-04-25 13:20:00,29.11,29.14,29.09,29.13,42600.0,24.9386,24.9643,24.9215,24.9558,42600.0
2014-04-25 13:30:00,29.13,29.14,29.11,29.13,52200.0,24.9558,24.9643,24.9386,24.9558,52200.0
2014-04-25 13:40:00,29.14,29.18,29.12,29.17,49800.0,24.9643,24.9986,24.9472,24.99,49800.0
2014-04-25 13:50:00,29.17,29.18,29.15,29.15,51400.0,24.99,24.9986,24.9729,24.9729,51400.0
2014-04-25 14:00:00,29.16,29.16,29.11,29.13,56200.0,24.9815,24.9815,24.9386,24.9558,56200.0
2014-04-25 14:10:00,29.13,29.14,29.09,29.1,76000.0,24.9558,24.9643,24.9215,24.9301,76000.0
2014-04-25 14:20:00,29.11,29.15,29.09,29.13,53000.0,24.9386,24.9729,24.9215,24.9558,53000.0
2014-04-25 14:30:00,29.13,29.19,29.09,29.19,42400.0,24.9558,25.0072,24.9215,25.0072,42400.0
2014-04-25 14:40:00,29.2,29.21,29.17,29.18,39200.0,25.0157,25.0243,24.99,24.9986,39200.0
2014-04-25 14:50:00,29.18,29.22,29.15,29.17,101000.0,24.9986,25.0329,24.9729,24.99,101000.0
2014-04-25 15:00:00,29.17,29.2,29.14,29.15,66000.0,24.99,25.0157,24.9643,24.9729,66000.0
2014-04-25 15:10:00,29.15,29.15,29.11,29.11,141200.0,24.9729,24.9729,24.9386,24.9386,141200.0
2014-04-25 15:20:00,29.11,29.14,29.1,29.13,71000.0,24.9386,24.9643,24.9301,24.9558,71000.0
2014-04-25 15:30:00,29.14,29.15,29.1,29.1,160600.0,24.9643,24.9729,24.9301,24.9301,160600.0
2014-04-25 15:40:00,29.1,29.14,29.08,29.13,239400.0,24.9301,24.9643,24.9129,24.9558,239400.0
2014-04-25 15:50:00,29.13,29.13,29.06,29.08,352000.0,24.9558,24.9558,24.8958,24.9129,352000.0
2014-04-28 09:30:00,29.22,29.33,29.18,29.19,129000.0,25.0329,25.1271,24.9986,25.0072,129000.0
2014-04-28 09:40:00,29.19,29.27,29.18,29.19,92200.0,25.0072,25.0757,24.9986,25.0072,92200.0
2014-04-28 09:50:00,29.2,29.33,29.2,29.27,95400.0,25.0157,25.1271,25.0157,25.0757,95400.0
2014-04-28 10:00:00,29.27,29.36,29.25,29.32,176400.0,25.0757,25.1528,25.0586,25.1185,176400.0
2014-04-28 10:10:00,29.32,29.46,29.31,29.45,128000.0,25.1185,25.2385,25.11,25.2299,128000.0
2014-04-28 10:20:00,29.45,29.5,29.43,29.47,148800.0,25.2299,25.2728,25.2128,25.2471,148800.0
2014-04-28 10:30:00,29.46,29.52,29.42,29.42,148800.0,25.2385,25.2899,25.2042,25.2042,148800.0
2014-04-28 10:40:00,29.43,29.43,29.34,29.34,96200.0,25.2128,25.2128,25.1357,25.1357,96200.0
2014-04-28 10:50:00,29.34,29.36,29.32,29.33,38800.0,25.1357,25.1528,25.1185,25.1271,38800.0
2014-04-28 11:00:00,29.33,29.38,29.32,29.33,64000.0,25.1271,25.1699,25.1185,25.1271,64000.0
2014-04-28 11:10:00,29.33,29.33,29.24,29.3,60200.0,25.1271,25.1271,25.05,25.1014,60200.0
2014-04-28 11:20:00,29.3,29.31,29.17,29.17,106000.0,25.1014,25.11,24.99,24.99,106000.0
2014-04-28 11:30:00,29.18,29.27,29.16,29.27,57000.0,24.9986,25.0757,24.9815,25.0757,57000.0
2014-04-28 11:40:00,29.27,29.28,29.24,29.25,75600.0,25.0757,25.0843,25.05,25.0586,75600.0
2014-04-28 11:50:00,29.26,29.3,29.16,29.16,82200.0,25.0671,25.1014,24.9815,24.9815,82200.0
2014-04-28 12:00:00,29.16,29.19,29.12,29.16,91200.0,24.9815,25.0072,24.9472,24.9815,91200.0
2014-04-28 12:10:00,29.17,29.25,29.17,29.23,71600.0,24.99,25.0586,24.99,25.0414,71600.0
2014-04-28 12:20:00,29.24,29.25,29.17,29.21,96000.0,25.05,25.0586,24.99,25.0243,96000.0
2014-04-28 12:30:00,29.21,29.24,29.15,29.16,131800.0,25.0243,25.05,24.9729,24.9815,131800.0
2014-04-28 12:40:00,29.16,29.18,29.14,29.15,196000.0,24.9815,24.9986,24.9643,24.9729,196000.0
2014-04-28 12:50:00,29.15,29.16,29.12,29.16,129200.0,24.9729,24.9815,24.9472,24.9815,129200.0
2014-04-28 13:00:00,29.15,29.15,29.02,29.02,90200.0,24.9729,24.9729,24.8615,24.8615,90200.0
2014-04-28 13:10:00,29.02,29.05,29.0,29.04,95400.0,24.8615,24.8872,24.8444,24.8787,95400.0
2014-04-28 13:20:00,29.03,29.05,28.98,29.04,138000.0,24.8701,24.8872,24.8273,24.8787,138000.0
2014-04-28 13:30:00,29.04,29.06,28.97,28.98,139200.0,24.8787,24.8958,24.8187,24.8273,139200.0
2014-04-28 13:40:00,28.97,29.0,28.97,29.0,60800.0,24.8187,24.8444,24.8187,24.8444,60800.0
2014-04-28 13:50:00,29.02,29.06,29.0,29.0,94600.0,24.8615,24.8958,24.8444,24.8444,94600.0
2014-04-28 14:00:00,29.0,29.02,28.97,29.02,72200.0,24.8444,24.8615,24.8187,24.8615,72200.0
2014-04-28 14:10:00,29.02,29.08,29.02,29.06,99600.0,24.8615,24.9129,24.8615,24.8958,99600.0
2014-04-28 14:20:00,29.06,29.09,29.06,29.08,70600.0,24.8958,24.9215,24.8958,24.9129,70600.0
2014-04-28 14:30:00,29.08,29.12,29.08,29.11,58000.0,24.9129,24.9472,24.9129,24.9386,58000.0
2014-04-28 14:40:00,29.11,29.17,29.06,29.16,78200.0,24.9386,24.99,24.8958,24.9815,78200.0
2014-04-28 14:50:00,29.16,29.18,29.11,29.11,72000.0,24.9815,24.9986,24.9386,24.9386,72000.0
2014-04-28 15:00:00,29.11,29.24,29.11,29.24,102600.0,24.9386,25.05,24.9386,25.05,102600.0
2014-04-28 15:10:00,29.24,29.32,29.22,29.31,97600.0,25.05,25.1185,25.0329,25.11,97600.0
2014-04-28 15:20:00,29.32,29.35,29.29,29.33,131000.0,25.1185,25.1442,25.0928,25.1271,131000.0
2014-04-28 15:30:00,29.33,29.37,29.33,29.35,172600.0,25.1271,25.1614,25.1271,25.1442,172600.0
2014-04-28 15:40:00,29.35,29.39,29.31,29.31,215200.0,25.1442,25.1785,25.11,25.11,215200.0
2014-04-28 15:50:00,29.32,29.34,29.27,29.28,633000.0,25.1185,25.1357,25.0757,25.0843,633000.0
2014-04-29 09:30:00,29.41,29.43,29.17,29.23,125800.0,25.1957,25.2128,24.99,25.0414,125800.0
2014-04-29 09:40:00,29.24,29.35,29.19,29.29,77800.0,25.05,25.1442,25.0072,25.0928,77800.0
2014-04-29 09:50:00,29.29,29.37,29.26,29.34,123800.0,25.0928,25.1614,25.0671,25.1357,123800.0
2014-04-29 10:00:00,29.33,29.36,29.27,29.3,130000.0,25.1271,25.1528,25.0757,25.1014,130000.0
2014-04-29 10:10:00,29.3,29.35,29.28,29.29,108400.0,25.1014,25.1442,25.0843,25.0928,108400.0
2014-04-29 10:20:00,29.27,29.29,29.15,29.16,92000.0,25.0757,25.0928,24.9729,24.9815,92000.0
2014-04-29 10:30:00,29.17,29.28,29.17,29.25,99200.0,24.99,25.0843,24.99,25.0586,99200.0
2014-04-29 10:40:00,29.25,29.28,29.23,29.23,87200.0,25.0586,25.0843,25.0414,25.0414,87200.0
2014-04-29 10:50:00,29.24,29.25,29.2,29.23,80000.0,25.05,25.0586,25.0157,25.0414,80000.0
2014-04-29 11:00:00,29.23,29.27,29.23,29.25,69000.0,25.0414,25.0757,25.0414,25.0586,69000.0
2014-04-29 11:10:00,29.25,29.25,29.15,29.17,103400.0,25.0586,25.0586,24.9729,24.99,103400.0
2014-04-29 11:20:00,29.18,29.25,29.18,29.24,104400.0,24.9986,25.0586,24.9986,25.05,104400.0
2014-04-29 11:30:00,29.24,29.25,29.22,29.23,64400.0,25.05,25.0586,25.0329,25.0414,64400.0
2014-04-29 11:40:00,29.23,29.23,29.2,29.22,92200.0,25.0414,25.0414,25.0157,25.0329,92200.0
2014-04-29 11:50:00,29.22,29.22,29.18,29.18,74200.0,25.0329,25.0329,24.9986,24.9986,74200.0
2014-04-29 12:00:00,29.18,29.22,29.17,29.18,53400.0,24.9986,25.0329,24.99,24.9986,53400.0
2014-04-29 12:10:00,29.18,29.21,29.18,29.21,52400.0,24.9986,25.0243,24.9986,25.0243,52400.0
2014-04-29 12:20:00,29.22,29.27,29.22,29.23,60600.0,25.0329,25.0757,25.0329,25.0414,60600.0
2014-04-29 12:30:00,29.24,29.26,29.23,29.23,83600.0,25.05,25.0671,25.0414,25.0414,83600.0
2014-04-29 12:40:00,29.23,29.27,29.23,29.26,56800.0,25.0414,25.0757,25.0414,25.0671,56800.0
2014-04-29 12:50:00,29.27,29.29,29.26,29.29,48000.0,25.0757,25.0928,25.0671,25.0928,48000.0
2014-04-29 13:00:00,29.3,29.3,29.24,29.24,46200.0,25.1014,25.1014,25.05,25.05,46200.0
2014-04-29 13:10:00,29.24,29.3,29.22,29.28,121800.0,25.05,25.1014,25.0329,25.0843,121800.0
2014-04-29 13:20:00,29.29,29.31,29.28,29.28,40800.0,25.0928,25.11,25.0843,25.0843,40800.0
2014-04-29 13:30:00,29.28,29.3,29.27,29.28,201200.0,25.0843,25.1014,25.0757,25.0843,201200.0
2014-04-29 13:40:00,29.28,29.29,29.27,29.28,190400.0,25.0843,25.0928,25.0757,25.0843,190400.0
2014-04-29 13:50:00,29.29,29.3,29.28,29.29,90200.0,25.0928,25.1014,25.0843,25.0928,90200.0
2014-04-29 14:00:00,29.29,29.29,29.28,29.28,112400.0,25.0928,25.0928,25.0843,25.0843,112400.0
2014-04-29 14:10:00,29.28,29.28,29.22,29.24,160600.0,25.0843,25.0843,25.0329,25.05,160600.0
2014-04-29 14:20:00,29.24,29.24,29.21,29.23,74400.0,25.05,25.05,25.0243,25.0414,74400.0
2014-04-29 14:30:00,29.23,29.23,29.2,29.21,50800.0,25.0414,25.0414,25.0157,25.0243,50800.0
2014-04-29 14:40:00,29.21,29.22,29.18,29.2,98200.0,25.0243,25.0329,24.9986,25.0157,98200.0
2014-04-29 14:50:00,29.19,29.2,29.18,29.18,90600.0,25.0072,25.0157,24.9986,24.9986,90600.0
2014-04-29 15:00:00,29.18,29.25,29.18,29.25,80000.0,24.9986,25.0586,24.9986,25.0586,80000.0
2014-04-29 15:10:00,29.24,29.25,29.22,29.23,58800.0,25.05,25.0586,25.0329,25.0414,58800.0
2014-04-29 15:20:00,29.23,29.23,29.2,29.21,80400.0,25.0414,25.0414,25.0157,25.0243,80400.0
2014-04-29 15:30:00,29.21,29.21,29.18,29.18,167000.0,25.0243,25.0243,24.9986,24.9986,167000.0
2014-04-29 15:40:00,29.18,29.21,29.16,29.21,238400.0,24.9986,25.0243,24.9815,25.0243,238400.0
2014-04-29 15:50:00,29.21,29.24,29.19,29.23,483200.0,25.0243,25.05,25.0072,25.0414,483200.0
2014-04-30 09:30:00,29.27,29.29,29.2,29.25,105200.0,25.0757,25.0928,25.0157,25.0586,105200.0
2014-04-30 09:40:00,29.25,29.3,29.2,29.27,81800.0,25.0586,25.1014,25.0157,25.0757,81800.0
2014-04-30 09:50:00,29.26,29.29,29.22,29.28,63600.0,25.0671,25.0928,25.0329,25.0843,63600.0
2014-04-30 10:00:00,29.28,29.3,29.22,29.3,49600.0,25.0843,25.1014,25.0329,25.1014,49600.0
2014-04-30 10:10:00,29.3,29.36,29.29,29.33,111400.0,25.1014,25.1528,25.0928,25.1271,111400.0
2014-04-30 10:20:00,29.34,29.38,29.32,29.36,78000.0,25.1357,25.1699,25.1185,25.1528,78000.0
2014-04-30 10:30:00,29.36,29.36,29.29,29.33,124000.0,25.1528,25.1528,25.0928,25.1271,124000.0
2014-04-30 10:40:00,29.32,29.34,29.25,29.27,152000.0,25.1185,25.1357,25.0586,25.0757,152000.0
2014-04-30 10:50:00,29.27,29.33,29.26,29.28,80000.0,25.0757,25.1271,25.0671,25.0843,80000.0
2014-04-30 11:00:00,29.28,29.3,29.25,29.26,51600.0,25.0843,25.1014,25.0586,25.0671,51600.0
2014-04-30 11:10:00,29.25,29.25,29.17,29.23,79000.0,25.0586,25.0586,24.99,25.0414,79000.0
2014-04-30 11:20:00,29.23,29.23,29.16,29.17,136600.0,25.0414,25.0414,24.9815,24.99,136600.0
2014-04-30 11:30:00,29.17,29.18,29.15,29.17,59400.0,24.99,24.9986,24.9729,24.99,59400.0
2014-04-30 11:40:00,29.17,29.22,29.17,29.18,69400.0,24.99,25.0329,24.99,24.9986,69400.0
2014-04-30 11:50:00,29.19,29.2,29.17,29.18,40400.0,25.0072,25.0157,24.99,24.9986,40400.0
2014-04-30 12:00:00,29.19,29.2,29.18,29.18,56600.0,25.0072,25.0157,24.9986,24.9986,56600.0
2014-04-30 12:10:00,29.18,29.19,29.17,29.18,62400.0,24.9986,25.0072,24.99,24.9986,62400.0
2014-04-30 12:20:00,29.19,29.2,29.17,29.17,31200.0,25.0072,25.0157,24.99,24.99,31200.0
2014-04-30 12:30:00,29.18,29.2,29.15,29.2,83000.0,24.9986,25.0157,24.9729,25.0157,83000.0
2014-04-30 12:40:00,29.2,29.21,29.18,29.21,33200.0,25.0157,25.0243,24.9986,25.0243,33200.0
2014-04-30 12:50:00,29.21,29.22,29.2,29.22,25400.0,25.0243,25.0329,25.0157,25.0329,25400.0
2014-04-30 13:00:00,29.22,29.26,29.21,29.24,30000.0,25.0329,25.0671,25.0243,25.05,30000.0
2014-04-30 13:10:00,29.24,29.27,29.18,29.18,137800.0,25.05,25.0757,24.9986,24.9986,137800.0
2014-04-30 13:20:00,29.19,29.21,29.13,29.15,172600.0,25.0072,25.0243,24.9558,24.9729,172600.0
2014-04-30 13:30:00,29.15,29.21,29.15,29.21,28800.0,24.9729,25.0243,24.9729,25.0243,28800.0
2014-04-30 13:40:00,29.21,29.22,29.18,29.2,39600.0,25.0243,25.0329,24.9986,25.0157,39600.0
2014-04-30 13:50:00,29.2,29.2,29.18,29.18,36000.0,25.0157,25.0157,24.9986,24.9986,36000.0
2014-04-30 14:00:00,29.18,29.24,29.13,29.18,85400.0,24.9986,25.05,24.9558,24.9986,85400.0
2014-04-30 14:10:00,29.17,29.18,29.11,29.14,103200.0,24.99,24.9986,24.9386,24.9643,103200.0
2014-04-30 14:20:00,29.14,29.17,29.14,29.16,81400.0,24.9643,24.99,24.9643,24.9815,81400.0
2014-04-30 14:30:00,29.16,29.18,29.14,29.14,91800.0,24.9815,24.9986,24.9643,24.9643,91800.0
2014-04-30 14:40:00,29.14,29.2,29.13,29.18,104800.0,24.9643,25.0157,24.9558,24.9986,104800.0
2014-04-30 14:50:00,29.18,29.2,29.15,29.15,113600.0,24.9986,25.0157,24.9729,24.9729,113600.0
2014-04-30 15:00:00,29.16,29.16,29.07,29.07,129400.0,24.9815,24.9815,24.9044,24.9044,129400.0
2014-04-30 15:10:00,29.08,29.09,29.02,29.05,158800.0,24.9129,24.9215,24.8615,24.8872,158800.0
2014-04-30 15:20:00,29.06,29.07,29.03,29.05,261000.0,24.8958,24.9044,24.8701,24.8872,261000.0
2014-04-30 15:30:00,29.05,29.1,29.05,29.1,168400.0,24.8872,24.9301,24.8872,24.9301,168400.0
2014-04-30 15:40:00,29.09,29.14,29.05,29.08,310200.0,24.9215,24.9643,24.8872,24.9129,310200.0
2014-04-30 15:50:00,29.08,29.12,29.08,29.1,532400.0,24.9129,24.9472,24.9129,24.9301,532400.0
2014-05-01 09:30:00,29.07,29.15,29.04,29.11,199400.0,24.9044,24.9729,24.8787,24.9386,199400.0
2014-05-01 09:40:00,29.11,29.2,29.1,29.15,162200.0,24.9386,25.0157,24.9301,24.9729,162200.0
2014-05-01 09:50:00,29.15,29.16,28.98,28.98,120600.0,24.9729,24.9815,24.8273,24.8273,120600.0
2014-05-01 10:00:00,29.0,29.09,29.0,29.07,105400.0,24.8444,24.9215,24.8444,24.9044,105400.0
2014-05-01 10:10:00,29.08,29.11,29.0,29.04,74800.0,24.9129,24.9386,24.8444,24.8787,74800.0
2014-05-01 10:20:00,29.03,29.08,29.02,29.06,61400.0,24.8701,24.9129,24.8615,24.8958,61400.0
2014-05-01 10:30:00,29.07,29.13,29.07,29.11,68800.0,24.9044,24.9558,24.9044,24.9386,68800.0
2014-05-01 10:40:00,29.11,29.16,29.11,29.12,46800.0,24.9386,24.9815,24.9386,24.9472,46800.0
2014-05-01 10:50:00,29.11,29.2,29.11,29.18,72400.0,24.9386,25.0157,24.9386,24.9986,72400.0
2014-05-01 11:00:00,29.18,29.21,29.17,29.2,82000.0,24.9986,25.0243,24.99,25.0157,82000.0
2014-05-01 11:10:00,29.2,29.24,29.19,29.23,107600.0,25.0157,25.05,25.0072,25.0414,107600.0
2014-05-01 11:20:00,29.24,29.36,29.24,29.35,193800.0,25.05,25.1528,25.05,25.1442,193800.0
2014-05-01 11:30:00,29.35,29.39,29.31,29.37,115000.0,25.1442,25.1785,25.11,25.1614,115000.0
2014-05-01 11:40:00,29.37,29.37,29.32,29.32,52600.0,25.1614,25.1614,25.1185,25.1185,52600.0
2014-05-01 11:50:00,29.32,29.33,29.28,29.3,56800.0,25.1185,25.1271,25.0843,25.1014,56800.0
2014-05-01 12:00:00,29.3,29.36,29.28,29.36,74200.0,25.1014,25.1528,25.0843,25.1528,74200.0
2014-05-01 12:10:00,29.36,29.37,29.34,29.34,39800.0,25.1528,25.1614,25.1357,25.1357,39800.0
2014-05-01 12:20:00,29.33,29.35,29.32,29.33,40800.0,25.1271,25.1442,25.1185,25.1271,40800.0
2014-05-01 12:30:00,29.33,29.35,29.29,29.3,64600.0,25.1271,25.1442,25.0928,25.1014,64600.0
2014-05-01 12:40:00,29.29,29.32,29.24,29.27,49800.0,25.0928,25.1185,25.05,25.0757,49800.0
2014-05-01 12:50:00,29.27,29.28,29.25,29.25,53800.0,25.0757,25.0843,25.0586,25.0586,53800.0
2014-05-01 13:00:00,29.26,29.28,29.26,29.27,59800.0,25.0671,25.0843,25.0671,25.0757,59800.0
2014-05-01 13:10:00,29.27,29.27,29.22,29.24,69000.0,25.0757,25.0757,25.0329,25.05,69000.0
2014-05-01 13:20:00,29.23,29.24,29.21,29.22,82600.0,25.0414,25.05,25.0243,25.0329,82600.0
2014-05-01 13:30:00,29.22,29.22,29.18,29.22,79800.0,25.0329,25.0329,24.9986,25.0329,79800.0
2014-05-01 13:40:00,29.22,29.22,29.18,29.18,128400.0,25.0329,25.0329,24.9986,24.9986,128400.0
2014-05-01 13:50:00,29.18,29.2,29.15,29.17,65400.0,24.9986,25.0157,24.9729,24.99,65400.0
2014-05-01 14:00:00,29.17,29.21,29.16,29.21,75200.0,24.99,25.0243,24.9815,25.0243,75200.0
2014-05-01 14:10:00,29.21,29.22,29.2,29.22,89000.0,25.0243,25.0329,25.0157,25.0329,89000.0
2014-05-01 14:20:00,29.22,29.24,29.21,29.23,86200.0,25.0329,25.05,25.0243,25.0414,86200.0
2014-05-01 14:30:00,29.22,29.23,29.18,29.2,82400.0,25.0329,25.0414,24.9986,25.0157,82400.0
2014-05-01 14:40:00,29.2,29.21,29.14,29.16,101800.0,25.0157,25.0243,24.9643,24.9815,101800.0
2014-05-01 14:50:00,29.16,29.19,29.14,29.15,87000.0,24.9815,25.0072,24.9643,24.9729,87000.0
2014-05-01 15:00:00,29.15,29.16,29.14,29.14,74000.0,24.9729,24.9815,24.9643,24.9643,74000.0
2014-05-01 15:10:00,29.14,29.16,29.11,29.14,157600.0,24.9643,24.9815,24.9386,24.9643,157600.0
2014-05-01 15:20:00,29.14,29.15,29.1,29.1,289400.0,24.9643,24.9729,24.9301,24.9301,289400.0
2014-05-01 15:30:00,29.09,29.11,29.09,29.11,169800.0,24.9215,24.9386,24.9215,24.9386,169800.0
2014-05-01 15:40:00,29.1,29.11,29.08,29.09,300400.0,24.9301,24.9386,24.9129,24.9215,300400.0
2014-05-01 15:50:00,29.09,29.13,29.09,29.13,514800.0,24.9215,24.9558,24.9215,24.9558,514800.0
2014-05-02 09:30:00,29.1,29.36,29.1,29.28,194600.0,24.9301,25.1528,24.9301,25.0843,194600.0
2014-05-02 09:40:00,29.3,29.47,29.3,29.34,116600.0,25.1014,25.2471,25.1014,25.1357,116600.0
2014-05-02 09:50:00,29.33,29.45,29.31,29.45,111400.0,25.1271,25.2299,25.11,25.2299,111400.0
2014-05-02 10:00:00,29.43,29.5,29.42,29.48,78800.0,25.2128,25.2728,25.2042,25.2556,78800.0
2014-05-02 10:10:00,29.47,29.52,29.46,29.48,106600.0,25.2471,25.2899,25.2385,25.2556,106600.0
2014-05-02 10:20:00,29.49,29.5,29.45,29.48,69400.0,25.2642,25.2728,25.2299,25.2556,69400.0
2014-05-02 10:30:00,29.49,29.51,29.45,29.48,64200.0,25.2642,25.2813,25.2299,25.2556,64200.0
2014-05-02 10:40:00,29.47,29.5,29.3,29.31,79600.0,25.2471,25.2728,25.1014,25.11,79600.0
2014-05-02 10:50:00,29.29,29.37,29.27,29.35,46600.0,25.0928,25.1614,25.0757,25.1442,46600.0
2014-05-02 11:00:00,29.34,29.4,29.32,29.36,51600.0,25.1357,25.1871,25.1185,25.1528,51600.0
2014-05-02 11:10:00,29.36,29.38,29.32,29.36,50600.0,25.1528,25.1699,25.1185,25.1528,50600.0
2014-05-02 11:20:00,29.36,29.36,29.29,29.3,43800.0,25.1528,25.1528,25.0928,25.1014,43800.0
2014-05-02 11:30:00,29.3,29.35,29.3,29.33,37400.0,25.1014,25.1442,25.1014,25.1271,37400.0
2014-05-02 11:40:00,29.33,29.38,29.31,29.37,37800.0,25.1271,25.1699,25.11,25.1614,37800.0
2014-05-02 11:50:00,29.36,29.43,29.36,29.41,31800.0,25.1528,25.2128,25.1528,25.1957,31800.0
2014-05-02 12:00:00,29.4,29.42,29.38,29.39,36600.0,25.1871,25.2042,25.1699,25.1785,36600.0
2014-05-02 12:10:00,29.39,29.41,29.38,29.38,27800.0,25.1785,25.1957,25.1699,25.1699,27800.0
2014-05-02 12:20:00,29.38,29.39,29.34,29.35,37000.0,25.1699,25.1785,25.1357,25.1442,37000.0
2014-05-02 12:30:00,29.35,29.38,29.34,29.36,37400.0,25.1442,25.1699,25.1357,25.1528,37400.0
2014-05-02 12:40:00,29.37,29.41,29.35,29.4,59200.0,25.1614,25.1957,25.1442,25.1871,59200.0
2014-05-02 12:50:00,29.39,29.4,29.36,29.36,47800.0,25.1785,25.1871,25.1528,25.1528,47800.0
2014-05-02 13:00:00,29.37,29.38,29.34,29.34,35600.0,25.1614,25.1699,25.1357,25.1357,35600.0
2014-05-02 13:10:00,29.33,29.34,29.31,29.33,39600.0,25.1271,25.1357,25.11,25.1271,39600.0
2014-05-02 13:20:00,29.33,29.33,29.29,29.29,46600.0,25.1271,25.1271,25.0928,25.0928,46600.0
2014-05-02 13:30:00,29.29,29.31,29.27,29.29,55400.0,25.0928,25.11,25.0757,25.0928,55400.0
2014-05-02 13:40:00,29.29,29.3,29.25,29.29,37800.0,25.0928,25.1014,25.0586,25.0928,37800.0
2014-05-02 13:50:00,29.29,29.29,29.22,29.22,37800.0,25.0928,25.0928,25.0329,25.0329,37800.0
2014-05-02 14:00:00,29.21,29.21,29.15,29.16,108400.0,25.0243,25.0243,24.9729,24.9815,108400.0
2014-05-02 14:10:00,29.16,29.25,29.16,29.24,57200.0,24.9815,25.0586,24.9815,25.05,57200.0
2014-05-02 14:20:00,29.24,29.24,29.2,29.2,47000.0,25.05,25.05,25.0157,25.0157,47000.0
2014-05-02 14:30:00,29.2,29.25,29.19,29.22,54000.0,25.0157,25.0586,25.0072,25.0329,54000.0
2014-05-02 14:40:00,29.22,29.22,29.2,29.2,56400.0,25.0329,25.0329,25.0157,25.0157,56400.0
2014-05-02 14:50:00,29.2,29.22,29.2,29.21,37000.0,25.0157,25.0329,25.0157,25.0243,37000.0
2014-05-02 15:00:00,29.21,29.25,29.2,29.25,67400.0,25.0243,25.0586,25.0157,25.0586,67400.0
2014-05-02 15:10:00,29.25,29.25,29.21,29.22,49000.0,25.0586,25.0586,25.0243,25.0329,49000.0
2014-05-02 15:20:00,29.22,29.23,29.21,29.21,55000.0,25.0329,25.0414,25.0243,25.0243,55000.0
2014-05-02 15:30:00,29.2,29.21,29.16,29.17,143000.0,25.0157,25.0243,24.9815,24.99,143000.0
2014-05-02 15:40:00,29.17,29.18,29.15,29.17,143400.0,24.99,24.9986,24.9729,24.99,143400.0
2014-05-02 15:50:00,29.16,29.21,29.16,29.18,255400.0,24.9815,25.0243,24.9815,24.9986,255400.0
2014-05-05 09:30:00,29.11,29.13,28.99,29.0,116000.0,24.9386,24.9558,24.8358,24.8444,116000.0
2014-05-05 09:40:00,29.0,29.07,28.98,29.0,65200.0,24.8444,24.9044,24.8273,24.8444,65200.0
2014-05-05 09:50:00,29.0,29.15,29.0,29.13,50800.0,24.8444,24.9729,24.8444,24.9558,50800.0
2014-05-05 10:00:00,29.11,29.17,29.11,29.16,56800.0,24.9386,24.99,24.9386,24.9815,56800.0
2014-05-05 10:10:00,29.16,29.25,29.14,29.25,170600.0,24.9815,25.0586,24.9643,25.0586,170600.0
2014-05-05 10:20:00,29.25,29.31,29.19,29.2,85200.0,25.0586,25.11,25.0072,25.0157,85200.0
2014-05-05 10:30:00,29.2,29.27,29.18,29.26,81400.0,25.0157,25.0757,24.9986,25.0671,81400.0
2014-05-05 10:40:00,29.27,29.33,29.27,29.3,108000.0,25.0757,25.1271,25.0757,25.1014,108000.0
2014-05-05 10:50:00,29.3,29.34,29.26,29.27,57400.0,25.1014,25.1357,25.0671,25.0757,57400.0
2014-05-05 11:00:00,29.27,29.28,29.18,29.2,86200.0,25.0757,25.0843,24.9986,25.0157,86200.0
2014-05-05 11:10:00,29.2,29.23,29.2,29.22,59600.0,25.0157,25.0414,25.0157,25.0329,59600.0
2014-05-05 11:20:00,29.23,29.25,29.2,29.22,49400.0,25.0414,25.0586,25.0157,25.0329,49400.0
2014-05-05 11:30:00,29.23,29.25,29.23,29.23,56600.0,25.0414,25.0586,25.0414,25.0414,56600.0
2014-05-05 11:40:00,29.24,29.26,29.18,29.19,71200.0,25.05,25.0671,24.9986,25.0072,71200.0
2014-05-05 11:50:00,29.2,29.24,29.19,29.24,40200.0,25.0157,25.05,25.0072,25.05,40200.0
2014-05-05 12:00:00,29.24,29.25,29.23,29.24,38600.0,25.05,25.0586,25.0414,25.05,38600.0
2014-05-05 12:10:00,29.24,29.28,29.24,29.26,50600.0,25.05,25.0843,25.05,25.0671,50600.0
2014-05-05 12:20:00,29.26,29.27,29.24,29.25,45000.0,25.0671,25.0757,25.05,25.0586,45000.0
2014-05-05 12:30:00,29.26,29.26,29.22,29.22,40200.0,25.0671,25.0671,25.0329,25.0329,40200.0
2014-05-05 12:40:00,29.22,29.22,29.18,29.2,57000.0,25.0329,25.0329,24.9986,25.0157,57000.0
2014-05-05 12:50:00,29.2,29.2,29.15,29.16,59800.0,25.0157,25.0157,24.9729,24.9815,59800.0
2014-05-05 13:00:00,29.16,29.18,29.16,29.17,45400.0,24.9815,24.9986,24.9815,24.99,45400.0
2014-05-05 13:10:00,29.17,29.17,29.13,29.15,40400.0,24.99,24.99,24.9558,24.9729,40400.0
2014-05-05 13:20:00,29.15,29.16,29.12,29.13,45000.0,24.9729,24.9815,24.9472,24.9558,45000.0
2014-05-05 13:30:00,29.13,29.16,29.11,29.14,46400.0,24.9558,24.9815,24.9386,24.9643,46400.0
2014-05-05 13:40:00,29.14,29.15,29.13,29.14,45600.0,24.9643,24.9729,24.9558,24.9643,45600.0
2014-05-05 13:50:00,29.14,29.16,29.13,29.14,45800.0,24.9643,24.9815,24.9558,24.9643,45800.0
2014-05-05 14:00:00,29.14,29.15,29.11,29.11,78800.0,24.9643,24.9729,24.9386,24.9386,78800.0
2014-05-05 14:10:00,29.12,29.14,29.1,29.14,68800.0,24.9472,24.9643,24.9301,24.9643,68800.0
2014-05-05 14:20:00,29.14,29.14,29.11,29.11,58200.0,24.9643,24.9643,24.9386,24.9386,58200.0
2014-05-05 14:30:00,29.11,29.13,29.11,29.11,50200.0,24.9386,24.9558,24.9386,24.9386,50200.0
2014-05-05 14:40:00,29.11,29.15,29.1,29.15,92800.0,24.9386,24.9729,24.9301,24.9729,92800.0
2014-05-05 14:50:00,29.15,29.16,29.14,29.15,72200.0,24.9729,24.9815,24.9643,24.9729,72200.0
2014-05-05 15:00:00,29.16,29.16,29.13,29.14,69600.0,24.9815,24.9815,24.9558,24.9643,69600.0
2014-05-05 15:10:00,29.14,29.15,29.11,29.11,93200.0,24.9643,24.9729,24.9386,24.9386,93200.0
2014-05-05 15:20:00,29.11,29.12,29.09,29.11,134400.0,24.9386,24.9472,24.9215,24.9386,134400.0
2014-05-05 15:30:00,29.11,29.11,29.07,29.07,117400.0,24.9386,24.9386,24.9044,24.9044,117400.0
2014-05-05 15:40:00,29.07,29.07,29.03,29.05,223200.0,24.9044,24.9044,24.8701,24.8872,223200.0
2014-05-05 15:50:00,29.05,29.06,29.04,29.05,370400.0,24.8872,24.8958,24.8787,24.8872,370400.0
2014-05-06 09:30:00,28.93,28.94,28.8,28.88,193200.0,24.7844,24.793,24.6731,24.7416,193200.0
2014-05-06 09:40:00,28.89,28.89,28.8,28.86,96800.0,24.7502,24.7502,24.6731,24.7245,96800.0
2014-05-06 09:50:00,28.85,28.87,28.79,28.85,156400.0,24.7159,24.733,24.6645,24.7159,156400.0
2014-05-06 10:00:00,28.85,28.85,28.77,28.78,119600.0,24.7159,24.7159,24.6474,24.6559,119600.0
2014-05-06 10:10:00,28.78,28.82,28.75,28.79,122800.0,24.6559,24.6902,24.6302,24.6645,122800.0
2014-05-06 10:20:00,28.79,28.85,28.79,28.8,64800.0,24.6645,24.7159,24.6645,24.6731,64800.0
2014-05-06 10:30:00,28.8,28.85,28.8,28.8,95600.0,24.6731,24.7159,24.6731,24.6731,95600.0
2014-05-06 10:40:00,28.8,28.81,28.75,28.75,94800.0,24.6731,24.6816,24.6302,24.6302,94800.0
2014-05-06 10:50:00,28.75,28.75,28.67,28.67,171600.0,24.6302,24.6302,24.5617,24.5617,171600.0
2014-05-06 11:00:00,28.67,28.73,28.66,28.7,135400.0,24.5617,24.6131,24.5531,24.5874,135400.0
2014-05-06 11:10:00,28.71,28.72,28.68,28.68,84400.0,24.596,24.6045,24.5703,24.5703,84400.0
2014-05-06 11:20:00,28.68,28.7,28.64,28.65,165400.0,24.5703,24.5874,24.536,24.5446,165400.0
2014-05-06 11:30:00,28.65,28.66,28.61,28.63,172400.0,24.5446,24.5531,24.5103,24.5274,172400.0
2014-05-06 11:40:00,28.63,28.65,28.6,28.63,96800.0,24.5274,24.5446,24.5017,24.5274,96800.0
2014-05-06 11:50:00,28.63,28.65,28.61,28.65,86800.0,24.5274,24.5446,24.5103,24.5446,86800.0
2014-05-06 12:00:00,28.65,28.65,28.6,28.61,149200.0,24.5446,24.5446,24.5017,24.5103,149200.0
2014-05-06 12:10:00,28.62,28.64,28.61,28.62,84000.0,24.5189,24.536,24.5103,24.5189,84000.0
2014-05-06 12:20:00,28.62,28.66,28.61,28.63,112800.0,24.5189,24.5531,24.5103,24.5274,112800.0
2014-05-06 12:30:00,28.63,28.65,28.62,28.63,78400.0,24.5274,24.5446,24.5189,24.5274,78400.0
2014-05-06 12:40:00,28.63,28.64,28.61,28.61,74200.0,24.5274,24.536,24.5103,24.5103,74200.0
2014-05-06 12:50:00,28.61,28.62,28.61,28.62,92600.0,24.5103,24.5189,24.5103,24.5189,92600.0
2014-05-06 13:00:00,28.62,28.62,28.61,28.62,93000.0,24.5189,24.5189,24.5103,24.5189,93000.0
2014-05-06 13:10:00,28.61,28.62,28.6,28.61,110400.0,24.5103,24.5189,24.5017,24.5103,110400.0
2014-05-06 13:20:00,28.61,28.61,28.58,28.6,99800.0,24.5103,24.5103,24.4846,24.5017,99800.0
2014-05-06 13:30:00,28.6,28.61,28.57,28.58,86400.0,24.5017,24.5103,24.476,24.4846,86400.0
2014-05-06 13:40:00,28.58,28.59,28.56,28.56,127000.0,24.4846,24.4932,24.4675,24.4675,127000.0
2014-05-06 13:50:00,28.56,28.57,28.54,28.54,133600.0,24.4675,24.476,24.4503,24.4503,133600.0
2014-05-06 14:00:00,28.54,28.56,28.51,28.54,199800.0,24.4503,24.4675,24.4246,24.4503,199800.0
2014-05-06 14:10:00,28.54,28.61,28.53,28.6,141800.0,24.4503,24.5103,24.4418,24.5017,141800.0
2014-05-06 14:20:00,28.6,28.6,28.56,28.58,91400.0,24.5017,24.5017,24.4675,24.4846,91400.0
2014-05-06 14:30:00,28.58,28.61,28.57,28.59,84600.0,24.4846,24.5103,24.476,24.4932,84600.0
2014-05-06 14:40:00,28.59,28.6,28.57,28.58,98600.0,24.4932,24.5017,24.476,24.4846,98600.0
2014-05-06 14:50:00,28.58,28.58,28.55,28.55,97000.0,24.4846,24.4846,24.4589,24.4589,97000.0
2014-05-06 15:00:00,28.55,28.55,28.5,28.51,163800.0,24.4589,24.4589,24.4161,24.4246,163800.0
2014-05-06 15:10:00,28.51,28.56,28.51,28.55,172600.0,24.4246,24.4675,24.4246,24.4589,172600.0
2014-05-06 15:20:00,28.55,28.57,28.5,28.5,231400.0,24.4589,24.476,24.4161,24.4161,231400.0
2014-05-06 15:30:00,28.5,28.53,28.49,28.52,245600.0,24.4161,24.4418,24.4075,24.4332,245600.0
2014-05-06 15:40:00,28.53,28.57,28.52,28.57,318200.0,24.4418,24.476,24.4332,24.476,318200.0
2014-05-06 15:50:00,28.57,28.57,28.52,28.52,404000.0,24.476,24.476,24.4332,24.4332,404000.0
2014-05-07 09:30:00,28.56,28.63,28.52,28.58,142800.0,24.4675,24.5274,24.4332,24.4846,142800.0
2014-05-07 09:40:00,28.58,28.59,28.52,28.57,106200.0,24.4846,24.4932,24.4332,24.476,106200.0
2014-05-07 09:50:00,28.58,28.58,28.43,28.45,88800.0,24.4846,24.4846,24.3561,24.3732,88800.0
2014-05-07 10:00:00,28.45,28.53,28.38,28.4,208600.0,24.3732,24.4418,24.3132,24.3304,208600.0
2014-05-07 10:10:00,28.4,28.45,28.34,28.42,174000.0,24.3304,24.3732,24.279,24.3475,174000.0
2014-05-07 10:20:00,28.42,28.43,28.39,28.42,111800.0,24.3475,24.3561,24.3218,24.3475,111800.0
2014-05-07 10:30:00,28.41,28.44,28.36,28.42,272200.0,24.3389,24.3646,24.2961,24.3475,272200.0
2014-05-07 10:40:00,28.42,28.58,28.42,28.58,237000.0,24.3475,24.4846,24.3475,24.4846,237000.0
2014-05-07 10:50:00,28.58,28.61,28.52,28.53,80800.0,24.4846,24.5103,24.4332,24.4418,80800.0
2014-05-07 11:00:00,28.53,28.54,28.47,28.5,75600.0,24.4418,24.4503,24.3903,24.4161,75600.0
2014-05-07 11:10:00,28.5,28.54,28.47,28.48,73800.0,24.4161,24.4503,24.3903,24.3989,73800.0
2014-05-07 11:20:00,28.47,28.5,28.45,28.48,63600.0,24.3903,24.4161,24.3732,24.3989,63600.0
2014-05-07 11:30:00,28.49,28.56,28.48,28.54,95800.0,24.4075,24.4675,24.3989,24.4503,95800.0
2014-05-07 11:40:00,28.54,28.64,28.54,28.61,198600.0,24.4503,24.536,24.4503,24.5103,198600.0
2014-05-07 11:50:00,28.61,28.64,28.59,28.61,121000.0,24.5103,24.536,24.4932,24.5103,121000.0
2014-05-07 12:00:00,28.6,28.61,28.56,28.6,72200.0,24.5017,24.5103,24.4675,24.5017,72200.0
2014-05-07 12:10:00,28.6,28.61,28.57,28.6,65400.0,24.5017,24.5103,24.476,24.5017,65400.0
2014-05-07 12:20:00,28.61,28.61,28.56,28.56,67200.0,24.5103,24.5103,24.4675,24.4675,67200.0
2014-05-07 12:30:00,28.56,28.59,28.55,28.57,71200.0,24.4675,24.4932,24.4589,24.476,71200.0
2014-05-07 12:40:00,28.57,28.58,28.54,28.55,76000.0,24.476,24.4846,24.4503,24.4589,76000.0
2014-05-07 12:50:00,28.55,28.57,28.5,28.53,69600.0,24.4589,24.476,24.4161,24.4418,69600.0
2014-05-07 13:00:00,28.53,28.58,28.53,28.53,69800.0,24.4418,24.4846,24.4418,24.4418,69800.0
2014-05-07 13:10:00,28.54,28.59,28.52,28.59,74000.0,24.4503,24.4932,24.4332,24.4932,74000.0
2014-05-07 13:20:00,28.59,28.59,28.55,28.55,55600.0,24.4932,24.4932,24.4589,24.4589,55600.0
2014-05-07 13:30:00,28.55,28.59,28.53,28.56,92400.0,24.4589,24.4932,24.4418,24.4675,92400.0
2014-05-07 13:40:00,28.56,28.57,28.51,28.52,78200.0,24.4675,24.476,24.4246,24.4332,78200.0
2014-05-07 13:50:00,28.52,28.55,28.49,28.49,81800.0,24.4332,24.4589,24.4075,24.4075,81800.0
2014-05-07 14:00:00,28.48,28.57,28.48,28.56,116800.0,24.3989,24.476,24.3989,24.4675,116800.0
2014-05-07 14:10:00,28.56,28.61,28.55,28.6,118400.0,24.4675,24.5103,24.4589,24.5017,118400.0
2014-05-07 14:20:00,28.6,28.61,28.57,28.58,110000.0,24.5017,24.5103,24.476,24.4846,110000.0
2014-05-07 14:30:00,28.58,28.59,28.55,28.57,89600.0,24.4846,24.4932,24.4589,24.476,89600.0
2014-05-07 14:40:00,28.57,28.61,28.57,28.58,144400.0,24.476,24.5103,24.476,24.4846,144400.0
2014-05-07 14:50:00,28.58,28.6,28.55,28.59,119400.0,24.4846,24.5017,24.4589,24.4932,119400.0
2014-05-07 15:00:00,28.59,28.59,28.54,28.58,87400.0,24.4932,24.4932,24.4503,24.4846,87400.0
2014-05-07 15:10:00,28.57,28.58,28.55,28.56,125400.0,24.476,24.4846,24.4589,24.4675,125400.0
2014-05-07 15:20:00,28.56,28.56,28.52,28.55,136400.0,24.4675,24.4675,24.4332,24.4589,136400.0
2014-05-07 15:30:00,28.55,28.58,28.54,28.58,146200.0,24.4589,24.4846,24.4503,24.4846,146200.0
2014-05-07 15:40:00,28.58,28.64,28.58,28.61,244000.0,24.4846,24.536,24.4846,24.5103,244000.0
2014-05-07 15:50:00,28.61,28.62,28.58,28.6,440200.0,24.5103,24.5189,24.4846,24.5017,440200.0
2014-05-08 09:30:00,28.67,28.82,28.56,28.82,160000.0,24.5617,24.6902,24.4675,24.6902,160000.0
2014-05-08 09:40:00,28.81,28.86,28.78,28.81,188200.0,24.6816,24.7245,24.6559,24.6816,188200.0
2014-05-08 09:50:00,28.81,28.86,28.8,28.83,116400.0,24.6816,24.7245,24.6731,24.6988,116400.0
2014-05-08 10:00:00,28.83,28.93,28.83,28.91,184200.0,24.6988,24.7844,24.6988,24.7673,184200.0
2014-05-08 10:10:00,28.91,28.93,28.86,28.89,110600.0,24.7673,24.7844,24.7245,24.7502,110600.0
2014-05-08 10:20:00,28.89,28.9,28.85,28.87,116000.0,24.7502,24.7587,24.7159,24.733,116000.0
2014-05-08 10:30:00,28.86,28.87,28.86,28.86,112600.0,24.7245,24.733,24.7245,24.7245,112600.0
2014-05-08 10:40:00,28.86,28.88,28.85,28.86,135000.0,24.7245,24.7416,24.7159,24.7245,135000.0
2014-05-08 10:50:00,28.86,28.9,28.85,28.9,183400.0,24.7245,24.7587,24.7159,24.7587,183400.0
2014-05-08 11:00:00,28.9,28.94,28.89,28.9,170800.0,24.7587,24.793,24.7502,24.7587,170800.0
2014-05-08 11:10:00,28.91,28.96,28.89,28.96,140000.0,24.7673,24.8101,24.7502,24.8101,140000.0
2014-05-08 11:20:00,28.95,28.96,28.93,28.93,107200.0,24.8016,24.8101,24.7844,24.7844,107200.0
2014-05-08 11:30:00,28.94,29.0,28.94,29.0,136600.0,24.793,24.8444,24.793,24.8444,136600.0
2014-05-08 11:40:00,28.99,29.03,28.99,29.03,89800.0,24.8358,24.8701,24.8358,24.8701,89800.0
2014-05-08 11:50:00,29.03,29.1,29.03,29.1,105000.0,24.8701,24.9301,24.8701,24.9301,105000.0
2014-05-08 12:00:00,29.1,29.11,29.02,29.02,98000.0,24.9301,24.9386,24.8615,24.8615,98000.0
2014-05-08 12:10:00,29.03,29.03,29.0,29.0,62400.0,24.8701,24.8701,24.8444,24.8444,62400.0
2014-05-08 12:20:00,29.0,29.02,29.0,29.0,53600.0,24.8444,24.8615,24.8444,24.8444,53600.0
2014-05-08 12:30:00,29.0,29.03,29.0,29.03,52000.0,24.8444,24.8701,24.8444,24.8701,52000.0
2014-05-08 12:40:00,29.03,29.03,29.0,29.0,83400.0,24.8701,24.8701,24.8444,24.8444,83400.0
2014-05-08 12:50:00,29.0,29.01,28.96,28.97,234400.0,24.8444,24.853,24.8101,24.8187,234400.0
2014-05-08 13:00:00,28.97,29.0,28.95,28.99,123000.0,24.8187,24.8444,24.8016,24.8358,123000.0
2014-05-08 13:10:00,28.99,28.99,28.93,28.93,82800.0,24.8358,24.8358,24.7844,24.7844,82800.0
2014-05-08 13:20:00,28.94,28.95,28.9,28.95,189600.0,24.793,24.8016,24.7587,24.8016,189600.0
2014-05-08 13:30:00,28.95,28.96,28.93,28.94,101000.0,24.8016,24.8101,24.7844,24.793,101000.0
2014-05-08 13:40:00,28.94,28.97,28.93,28.93,123400.0,24.793,24.8187,24.7844,24.7844,123400.0
2014-05-08 13:50:00,28.93,28.93,28.88,28.91,96200.0,24.7844,24.7844,24.7416,24.7673,96200.0
2014-05-08 14:00:00,28.91,28.92,28.85,28.85,94200.0,24.7673,24.7759,24.7159,24.7159,94200.0
2014-05-08 14:10:00,28.85,28.86,28.81,28.86,102600.0,24.7159,24.7245,24.6816,24.7245,102600.0
2014-05-08 14:20:00,28.86,28.89,28.86,28.88,193200.0,24.7245,24.7502,24.7245,24.7416,193200.0
2014-05-08 14:30:00,28.88,28.9,28.86,28.88,78000.0,24.7416,24.7587,24.7245,24.7416,78000.0
2014-05-08 14:40:00,28.88,28.88,28.81,28.83,132400.0,24.7416,24.7416,24.6816,24.6988,132400.0
2014-05-08 14:50:00,28.83,28.86,28.81,28.81,97800.0,24.6988,24.7245,24.6816,24.6816,97800.0
2014-05-08 15:00:00,28.81,28.81,28.73,28.75,223400.0,24.6816,24.6816,24.6131,24.6302,223400.0
2014-05-08 15:10:00,28.75,28.84,28.74,28.83,158600.0,24.6302,24.7073,24.6217,24.6988,158600.0
2014-05-08 15:20:00,28.84,28.89,28.83,28.87,103800.0,24.7073,24.7502,24.6988,24.733,103800.0
2014-05-08 15:30:00,28.88,28.9,28.85,28.88,171400.0,24.7416,24.7587,24.7159,24.7416,171400.0
2014-05-08 15:40:00,28.88,28.9,28.86,28.86,239200.0,24.7416,24.7587,24.7245,24.7245,239200.0
2014-05-08 15:50:00,28.86,28.93,28.85,28.91,415400.0,24.7245,24.7844,24.7159,24.7673,415400.0
2014-05-09 09:30:00,28.96,29.1,28.87,29.03,157200.0,24.8101,24.9301,24.733,24.8701,157200.0
2014-05-09 09:40:00,29.03,29.03,28.88,28.95,118000.0,24.8701,24.8701,24.7416,24.8016,118000.0
2014-05-09 09:50:00,28.94,29.02,28.92,28.98,241600.0,24.793,24.8615,24.7759,24.8273,241600.0
2014-05-09 10:00:00,28.98,28.98,28.88,28.94,227000.0,24.8273,24.8273,24.7416,24.793,227000.0
2014-05-09 10:10:00,28.95,29.03,28.93,29.01,107200.0,24.8016,24.8701,24.7844,24.853,107200.0
2014-05-09 10:20:00,29.0,29.13,28.99,29.05,153800.0,24.8444,24.9558,24.8358,24.8872,153800.0
2014-05-09 10:30:00,29.05,29.05,28.98,29.0,82000.0,24.8872,24.8872,24.8273,24.8444,82000.0
2014-05-09 10:40:00,29.0,29.02,28.95,28.97,77200.0,24.8444,24.8615,24.8016,24.8187,77200.0
2014-05-09 10:50:00,28.97,28.98,28.86,28.9,106400.0,24.8187,24.8273,24.7245,24.7587,106400.0
2014-05-09 11:00:00,28.9,28.92,28.86,28.86,107000.0,24.7587,24.7759,24.7245,24.7245,107000.0
2014-05-09 11:10:00,28.86,28.92,28.85,28.92,83000.0,24.7245,24.7759,24.7159,24.7759,83000.0
2014-05-09 11:20:00,28.92,28.96,28.91,28.95,87400.0,24.7759,24.8101,24.7673,24.8016,87400.0
2014-05-09 11:30:00,28.95,29.0,28.93,28.98,102800.0,24.8016,24.8444,24.7844,24.8273,102800.0
2014-05-09 11:40:00,28.98,29.0,28.94,28.99,143600.0,24.8273,24.8444,24.793,24.8358,143600.0
2014-05-09 11:50:00,28.99,29.02,28.99,29.0,55200.0,24.8358,24.8615,24.8358,24.8444,55200.0
2014-05-09 12:00:00,29.0,29.03,28.98,29.02,83000.0,24.8444,24.8701,24.8273,24.8615,83000.0
2014-05-09 12:10:00,29.02,29.1,29.02,29.1,78800.0,24.8615,24.9301,24.8615,24.9301,78800.0
2014-05-09 12:20:00,29.1,29.11,29.09,29.09,45600.0,24.9301,24.9386,24.9215,24.9215,45600.0
2014-05-09 12:30:00,29.08,29.17,29.07,29.16,63600.0,24.9129,24.99,24.9044,24.9815,63600.0
2014-05-09 12:40:00,29.16,29.18,29.14,29.17,66600.0,24.9815,24.9986,24.9643,24.99,66600.0
2014-05-09 12:50:00,29.17,29.21,29.17,29.19,50800.0,24.99,25.0243,24.99,25.0072,50800.0
2014-05-09 13:00:00,29.19,29.2,29.16,29.18,50000.0,25.0072,25.0157,24.9815,24.9986,50000.0
2014-05-09 13:10:00,29.18,29.18,29.15,29.15,57800.0,24.9986,24.9986,24.9729,24.9729,57800.0
2014-05-09 13:20:00,29.15,29.15,29.14,29.14,55800.0,24.9729,24.9729,24.9643,24.9643,55800.0
2014-05-09 13:30:00,29.14,29.16,29.12,29.16,112400.0,24.9643,24.9815,24.9472,24.9815,112400.0
2014-05-09 13:40:00,29.16,29.18,29.13,29.18,101200.0,24.9815,24.9986,24.9558,24.9986,101200.0
2014-05-09 13:50:00,29.17,29.18,29.17,29.18,66200.0,24.99,24.9986,24.99,24.9986,66200.0
2014-05-09 14:00:00,29.18,29.2,29.14,29.14,152000.0,24.9986,25.0157,24.9643,24.9643,152000.0
2014-05-09 14:10:00,29.14,29.18,29.09,29.11,137400.0,24.9643,24.9986,24.9215,24.9386,137400.0
2014-05-09 14:20:00,29.11,29.13,29.09,29.11,133000.0,24.9386,24.9558,24.9215,24.9386,133000.0
2014-05-09 14:30:00,29.11,29.16,29.11,29.15,68200.0,24.9386,24.9815,24.9386,24.9729,68200.0
2014-05-09 14:40:00,29.15,29.16,29.12,29.15,203600.0,24.9729,24.9815,24.9472,24.9729,203600.0
2014-05-09 14:50:00,29.15,29.18,29.13,29.15,111600.0,24.9729,24.9986,24.9558,24.9729,111600.0
2014-05-09 15:00:00,29.15,29.18,29.15,29.17,174400.0,24.9729,24.9986,24.9729,24.99,174400.0
2014-05-09 15:10:00,29.17,29.18,29.14,29.15,90200.0,24.99,24.9986,24.9643,24.9729,90200.0
2014-05-09 15:20:00,29.15,29.16,29.13,29.16,80400.0,24.9729,24.9815,24.9558,24.9815,80400.0
2014-05-09 15:30:00,29.15,29.2,29.14,29.2,169000.0,24.9729,25.0157,24.9643,25.0157,169000.0
2014-05-09 15:40:00,29.2,29.25,29.2,29.22,297600.0,25.0157,25.0586,25.0157,25.0329,297600.0
2014-05-09 15:50:00,29.22,29.24,29.22,29.24,508600.0,25.0329,25.05,25.0329,25.05,508600.0
2014-05-12 09:30:00,29.35,29.57,29.35,29.55,237800.0,25.1442,25.3327,25.1442,25.3156,237800.0
2014-05-12 09:40:00,29.55,29.73,29.54,29.72,230800.0,25.3156,25.4698,25.307,25.4612,230800.0
2014-05-12 09:50:00,29.72,29.81,29.72,29.75,236200.0,25.4612,25.5383,25.4612,25.4869,236200.0
2014-05-12 10:00:00,29.74,29.8,29.71,29.72,133400.0,25.4784,25.5298,25.4527,25.4612,133400.0
2014-05-12 10:10:00,29.71,29.82,29.66,29.81,213000.0,25.4527,25.5469,25.4098,25.5383,213000.0
2014-05-12 10:20:00,29.81,29.9,29.8,29.89,303400.0,25.5383,25.6154,25.5298,25.6069,303400.0
2014-05-12 10:30:00,29.9,29.93,29.84,29.85,183800.0,25.6154,25.6411,25.564,25.5726,183800.0
2014-05-12 10:40:00,29.85,29.91,29.83,29.88,136600.0,25.5726,25.624,25.5555,25.5983,136600.0
2014-05-12 10:50:00,29.88,29.89,29.87,29.88,172600.0,25.5983,25.6069,25.5897,25.5983,172600.0
2014-05-12 11:00:00,29.88,29.91,29.88,29.9,82600.0,25.5983,25.624,25.5983,25.6154,82600.0
2014-05-12 11:10:00,29.9,29.95,29.9,29.95,166600.0,25.6154,25.6583,25.6154,25.6583,166600.0
2014-05-12 11:20:00,29.94,29.95,29.91,29.93,147200.0,25.6497,25.6583,25.624,25.6411,147200.0
2014-05-12 11:30:00,29.93,29.97,29.93,29.96,111200.0,25.6411,25.6754,25.6411,25.6668,111200.0
2014-05-12 11:40:00,29.96,29.98,29.95,29.96,91400.0,25.6668,25.684,25.6583,25.6668,91400.0
2014-05-12 11:50:00,29.96,29.96,29.85,29.85,83400.0,25.6668,25.6668,25.5726,25.5726,83400.0
2014-05-12 12:00:00,29.85,29.93,29.84,29.92,152400.0,25.5726,25.6411,25.564,25.6326,152400.0
2014-05-12 12:10:00,29.92,29.93,29.9,29.92,72000.0,25.6326,25.6411,25.6154,25.6326,72000.0
2014-05-12 12:20:00,29.93,29.97,29.93,29.94,116200.0,25.6411,25.6754,25.6411,25.6497,116200.0
2014-05-12 12:30:00,29.93,29.95,29.93,29.93,57600.0,25.6411,25.6583,25.6411,25.6411,57600.0
2014-05-12 12:40:00,29.93,29.93,29.88,29.88,184200.0,25.6411,25.6411,25.5983,25.5983,184200.0
2014-05-12 12:50:00,29.88,29.9,29.85,29.86,197200.0,25.5983,25.6154,25.5726,25.5812,197200.0
2014-05-12 13:00:00,29.86,29.89,29.85,29.88,89600.0,25.5812,25.6069,25.5726,25.5983,89600.0
2014-05-12 13:10:00,29.88,29.89,29.86,29.88,86600.0,25.5983,25.6069,25.5812,25.5983,86600.0
2014-05-12 13:20:00,29.88,29.92,29.86,29.91,110400.0,25.5983,25.6326,25.5812,25.624,110400.0
2014-05-12 13:30:00,29.91,29.94,29.9,29.94,311600.0,25.624,25.6497,25.6154,25.6497,311600.0
2014-05-12 13:40:00,29.94,29.95,29.9,29.9,176000.0,25.6497,25.6583,25.6154,25.6154,176000.0
2014-05-12 13:50:00,29.91,29.91,29.86,29.87,111800.0,25.624,25.624,25.5812,25.5897,111800.0
2014-05-12 14:00:00,29.87,29.87,29.84,29.86,112800.0,25.5897,25.5897,25.564,25.5812,112800.0
2014-05-12 14:10:00,29.86,29.87,29.84,29.85,123200.0,25.5812,25.5897,25.564,25.5726,123200.0
2014-05-12 14:20:00,29.84,29.86,29.84,29.85,204800.0,25.564,25.5812,25.564,25.5726,204800.0
2014-05-12 14:30:00,29.86,29.86,29.85,29.85,81200.0,25.5812,25.5812,25.5726,25.5726,81200.0
2014-05-12 14:40:00,29.86,29.86,29.85,29.86,114600.0,25.5812,25.5812,25.5726,25.5812,114600.0
2014-05-12 14:50:00,29.86,29.91,29.86,29.91,116000.0,25.5812,25.624,25.5812,25.624,116000.0
2014-05-12 15:00:00,29.91,29.92,29.9,29.92,180600.0,25.624,25.6326,25.6154,25.6326,180600.0
2014-05-12 15:10:00,29.92,29.93,29.9,29.9,138400.0,25.6326,25.6411,25.6154,25.6154,138400.0
2014-05-12 15:20:00,29.91,29.91,29.88,29.88,244600.0,25.624,25.624,25.5983,25.5983,244600.0
2014-05-12 15:30:00,29.88,29.89,29.86,29.89,240600.0,25.5983,25.6069,25.5812,25.6069,240600.0
2014-05-12 15:40:00,29.88,29.91,29.88,29.9,190600.0,25.5983,25.624,25.5983,25.6154,190600.0
2014-05-12 15:50:00,29.9,29.93,29.89,29.93,878600.0,25.6154,25.6411,25.6069,25.6411,878600.0
2014-05-13 09:30:00,29.84,29.86,29.61,29.63,276200.0,25.6398,25.6569,25.4421,25.4593,276200.0
2014-05-13 09:40:00,29.63,29.79,29.63,29.77,195000.0,25.4593,25.5968,25.4593,25.5796,195000.0
2014-05-13 09:50:00,29.77,29.82,29.74,29.8,160000.0,25.5796,25.6226,25.5538,25.6054,160000.0
2014-05-13 10:00:00,29.8,29.88,29.8,29.86,148400.0,25.6054,25.6741,25.6054,25.6569,148400.0
2014-05-13 10:10:00,29.86,29.86,29.73,29.74,128600.0,25.6569,25.6569,25.5452,25.5538,128600.0
2014-05-13 10:20:00,29.74,29.78,29.72,29.78,103000.0,25.5538,25.5882,25.5366,25.5882,103000.0
2014-05-13 10:30:00,29.78,29.81,29.75,29.8,91400.0,25.5882,25.614,25.5624,25.6054,91400.0
2014-05-13 10:40:00,29.8,29.81,29.73,29.75,77400.0,25.6054,25.614,25.5452,25.5624,77400.0
2014-05-13 10:50:00,29.75,29.76,29.71,29.72,127800.0,25.5624,25.571,25.5281,25.5366,127800.0
2014-05-13 11:00:00,29.72,29.74,29.71,29.74,71600.0,25.5366,25.5538,25.5281,25.5538,71600.0
2014-05-13 11:10:00,29.73,29.75,29.68,29.68,151000.0,25.5452,25.5624,25.5023,25.5023,151000.0
2014-05-13 11:20:00,29.69,29.75,29.69,29.71,167200.0,25.5109,25.5624,25.5109,25.5281,167200.0
2014-05-13 11:30:00,29.71,29.72,29.68,29.68,65800.0,25.5281,25.5366,25.5023,25.5023,65800.0
2014-05-13 11:40:00,29.68,29.68,29.62,29.62,103600.0,25.5023,25.5023,25.4507,25.4507,103600.0
2014-05-13 11:50:00,29.62,29.67,29.6,29.64,48400.0,25.4507,25.4937,25.4335,25.4679,48400.0
2014-05-13 12:00:00,29.65,29.65,29.6,29.61,60200.0,25.4765,25.4765,25.4335,25.4421,60200.0
2014-05-13 12:10:00,29.61,29.64,29.61,29.63,39600.0,25.4421,25.4679,25.4421,25.4593,39600.0
2014-05-13 12:20:00,29.64,29.65,29.61,29.61,48400.0,25.4679,25.4765,25.4421,25.4421,48400.0
2014-05-13 12:30:00,29.61,29.64,29.59,29.61,50000.0,25.4421,25.4679,25.4249,25.4421,50000.0
2014-05-13 12:40:00,29.61,29.66,29.61,29.65,64000.0,25.4421,25.4851,25.4421,25.4765,64000.0
2014-05-13 12:50:00,29.65,29.65,29.61,29.61,46800.0,25.4765,25.4765,25.4421,25.4421,46800.0
2014-05-13 13:00:00,29.62,29.63,29.61,29.62,46600.0,25.4507,25.4593,25.4421,25.4507,46600.0
2014-05-13 13:10:00,29.62,29.64,29.6,29.63,62600.0,25.4507,25.4679,25.4335,25.4593,62600.0
2014-05-13 13:20:00,29.63,29.64,29.61,29.61,64400.0,25.4593,25.4679,25.4421,25.4421,64400.0
2014-05-13 13:30:00,29.62,29.63,29.61,29.61,101000.0,25.4507,25.4593,25.4421,25.4421,101000.0
2014-05-13 13:40:00,29.61,29.61,29.55,29.57,69600.0,25.4421,25.4421,25.3906,25.4078,69600.0
2014-05-13 13:50:00,29.57,29.59,29.56,29.58,61200.0,25.4078,25.4249,25.3992,25.4164,61200.0
2014-05-13 14:00:00,29.58,29.6,29.57,29.58,106600.0,25.4164,25.4335,25.4078,25.4164,106600.0
2014-05-13 14:10:00,29.58,29.59,29.56,29.56,73600.0,25.4164,25.4249,25.3992,25.3992,73600.0
2014-05-13 14:20:00,29.56,29.56,29.53,29.53,74800.0,25.3992,25.3992,25.3734,25.3734,74800.0
2014-05-13 14:30:00,29.53,29.6,29.53,29.58,106400.0,25.3734,25.4335,25.3734,25.4164,106400.0
2014-05-13 14:40:00,29.58,29.61,29.55,29.55,86200.0,25.4164,25.4421,25.3906,25.3906,86200.0
2014-05-13 14:50:00,29.56,29.57,29.55,29.55,64800.0,25.3992,25.4078,25.3906,25.3906,64800.0
2014-05-13 15:00:00,29.55,29.57,29.53,29.54,73800.0,25.3906,25.4078,25.3734,25.382,73800.0
2014-05-13 15:10:00,29.54,29.54,29.48,29.5,176600.0,25.382,25.382,25.3304,25.3476,176600.0
2014-05-13 15:20:00,29.5,29.55,29.5,29.54,176000.0,25.3476,25.3906,25.3476,25.382,176000.0
2014-05-13 15:30:00,29.54,29.56,29.53,29.55,115400.0,25.382,25.3992,25.3734,25.3906,115400.0
2014-05-13 15:40:00,29.56,29.57,29.52,29.52,218400.0,25.3992,25.4078,25.3648,25.3648,218400.0
2014-05-13 15:50:00,29.52,29.55,29.52,29.54,346000.0,25.3648,25.3906,25.3648,25.382,346000.0
2014-05-14 09:30:00,29.54,29.64,29.52,29.6,184400.0,25.382,25.4679,25.3648,25.4335,184400.0
2014-05-14 09:40:00,29.59,29.74,29.59,29.73,220000.0,25.4249,25.5538,25.4249,25.5452,220000.0
2014-05-14 09:50:00,29.73,29.77,29.7,29.74,152600.0,25.5452,25.5796,25.5195,25.5538,152600.0
2014-05-14 10:00:00,29.74,29.78,29.72,29.72,115200.0,25.5538,25.5882,25.5366,25.5366,115200.0
2014-05-14 10:10:00,29.71,29.71,29.65,29.65,207000.0,25.5281,25.5281,25.4765,25.4765,207000.0
2014-05-14 10:20:00,29.65,29.66,29.63,29.63,270200.0,25.4765,25.4851,25.4593,25.4593,270200.0
2014-05-14 10:30:00,29.63,29.71,29.61,29.7,202800.0,25.4593,25.5281,25.4421,25.5195,202800.0
2014-05-14 10:40:00,29.69,29.8,29.67,29.8,223200.0,25.5109,25.6054,25.4937,25.6054,223200.0
2014-05-14 10:50:00,29.8,29.82,29.74,29.74,95600.0,25.6054,25.6226,25.5538,25.5538,95600.0
2014-05-14 11:00:00,29.74,29.77,29.7,29.76,159200.0,25.5538,25.5796,25.5195,25.571,159200.0
2014-05-14 11:10:00,29.76,29.82,29.76,29.81,132400.0,25.571,25.6226,25.571,25.614,132400.0
2014-05-14 11:20:00,29.81,29.86,29.8,29.81,169000.0,25.614,25.6569,25.6054,25.614,169000.0
2014-05-14 11:30:00,29.81,29.84,29.79,29.83,187600.0,25.614,25.6398,25.5968,25.6312,187600.0
2014-05-14 11:40:00,29.83,29.86,29.82,29.83,129400.0,25.6312,25.6569,25.6226,25.6312,129400.0
2014-05-14 11:50:00,29.83,29.83,29.74,29.74,114600.0,25.6312,25.6312,25.5538,25.5538,114600.0
2014-05-14 12:00:00,29.75,29.76,29.74,29.76,86800.0,25.5624,25.571,25.5538,25.571,86800.0
2014-05-14 12:10:00,29.75,29.76,29.74,29.75,71600.0,25.5624,25.571,25.5538,25.5624,71600.0
2014-05-14 12:20:00,29.76,29.78,29.75,29.76,80000.0,25.571,25.5882,25.5624,25.571,80000.0
2014-05-14 12:30:00,29.76,29.79,29.74,29.78,47400.0,25.571,25.5968,25.5538,25.5882,47400.0
2014-05-14 12:40:00,29.78,29.8,29.77,29.8,64000.0,25.5882,25.6054,25.5796,25.6054,64000.0
2014-05-14 12:50:00,29.79,29.79,29.76,29.78,337600.0,25.5968,25.5968,25.571,25.5882,337600.0
2014-05-14 13:00:00,29.78,29.82,29.78,29.81,99200.0,25.5882,25.6226,25.5882,25.614,99200.0
2014-05-14 13:10:00,29.82,29.82,29.81,29.82,78600.0,25.6226,25.6226,25.614,25.6226,78600.0
2014-05-14 13:20:00,29.82,29.82,29.8,29.82,107800.0,25.6226,25.6226,25.6054,25.6226,107800.0
2014-05-14 13:30:00,29.82,29.84,29.81,29.83,96400.0,25.6226,25.6398,25.614,25.6312,96400.0
2014-05-14 13:40:00,29.83,29.85,29.83,29.84,70600.0,25.6312,25.6483,25.6312,25.6398,70600.0
2014-05-14 13:50:00,29.84,29.85,29.82,29.82,78600.0,25.6398,25.6483,25.6226,25.6226,78600.0
2014-05-14 14:00:00,29.82,29.82,29.81,29.81,140200.0,25.6226,25.6226,25.614,25.614,140200.0
2014-05-14 14:10:00,29.81,29.82,29.78,29.78,88400.0,25.614,25.6226,25.5882,25.5882,88400.0
2014-05-14 14:20:00,29.78,29.79,29.78,29.79,49000.0,25.5882,25.5968,25.5882,25.5968,49000.0
2014-05-14 14:30:00,29.79,29.79,29.73,29.73,93200.0,25.5968,25.5968,25.5452,25.5452,93200.0
2014-05-14 14:40:00,29.73,29.74,29.65,29.65,141800.0,25.5452,25.5538,25.4765,25.4765,141800.0
2014-05-14 14:50:00,29.66,29.67,29.63,29.67,84000.0,25.4851,25.4937,25.4593,25.4937,84000.0
2014-05-14 15:00:00,29.66,29.67,29.61,29.61,119000.0,25.4851,25.4937,25.4421,25.4421,119000.0
2014-05-14 15:10:00,29.61,29.64,29.59,29.59,153200.0,25.4421,25.4679,25.4249,25.4249,153200.0
2014-05-14 15:20:00,29.59,29.6,29.58,29.6,198200.0,25.4249,25.4335,25.4164,25.4335,198200.0
2014-05-14 15:30:00,29.6,29.6,29.55,29.57,187000.0,25.4335,25.4335,25.3906,25.4078,187000.0
2014-05-14 15:40:00,29.57,29.59,29.56,29.58,208000.0,25.4078,25.4249,25.3992,25.4164,208000.0
2014-05-14 15:50:00,29.58,29.59,29.55,29.56,522800.0,25.4164,25.4249,25.3906,25.3992,522800.0
2014-05-15 09:30:00,29.38,29.43,29.11,29.11,400200.0,25.2445,25.2875,25.0125,25.0125,400200.0
2014-05-15 09:40:00,29.12,29.12,28.98,29.1,202800.0,25.0211,25.0211,24.9008,25.0039,202800.0
2014-05-15 09:50:00,29.09,29.15,29.03,29.11,206600.0,24.9953,25.0469,24.9438,25.0125,206600.0
2014-05-15 10:00:00,29.11,29.11,29.05,29.07,294800.0,25.0125,25.0125,24.961,24.9781,294800.0
2014-05-15 10:10:00,29.07,29.1,29.03,29.1,233000.0,24.9781,25.0039,24.9438,25.0039,233000.0
2014-05-15 10:20:00,29.1,29.1,29.05,29.06,223400.0,25.0039,25.0039,24.961,24.9695,223400.0
2014-05-15 10:30:00,29.06,29.09,29.04,29.08,264400.0,24.9695,24.9953,24.9524,24.9867,264400.0
2014-05-15 10:40:00,29.07,29.25,29.06,29.2,359400.0,24.9781,25.1328,24.9695,25.0898,359400.0
2014-05-15 10:50:00,29.19,29.21,29.18,29.2,188200.0,25.0812,25.0984,25.0727,25.0898,188200.0
2014-05-15 11:00:00,29.2,29.21,29.14,29.14,177800.0,25.0898,25.0984,25.0383,25.0383,177800.0
2014-05-15 11:10:00,29.14,29.16,29.11,29.14,150000.0,25.0383,25.0555,25.0125,25.0383,150000.0
2014-05-15 11:20:00,29.14,29.18,29.14,29.16,125400.0,25.0383,25.0727,25.0383,25.0555,125400.0
2014-05-15 11:30:00,29.16,29.21,29.15,29.21,75000.0,25.0555,25.0984,25.0469,25.0984,75000.0
2014-05-15 11:40:00,29.21,29.21,29.17,29.18,278200.0,25.0984,25.0984,25.0641,25.0727,278200.0
2014-05-15 11:50:00,29.18,29.18,29.1,29.11,112200.0,25.0727,25.0727,25.0039,25.0125,112200.0
2014-05-15 12:00:00,29.11,29.14,29.09,29.1,132400.0,25.0125,25.0383,24.9953,25.0039,132400.0
2014-05-15 12:10:00,29.1,29.1,29.04,29.04,103000.0,25.0039,25.0039,24.9524,24.9524,103000.0
2014-05-15 12:20:00,29.04,29.04,29.0,29.02,147400.0,24.9524,24.9524,24.918,24.9352,147400.0
2014-05-15 12:30:00,29.02,29.04,29.02,29.03,113400.0,24.9352,24.9524,24.9352,24.9438,113400.0
2014-05-15 12:40:00,29.03,29.03,29.0,29.0,137200.0,24.9438,24.9438,24.918,24.918,137200.0
2014-05-15 12:50:00,29.0,29.06,29.0,29.05,189200.0,24.918,24.9695,24.918,24.961,189200.0
2014-05-15 13:00:00,29.05,29.07,29.02,29.05,332400.0,24.961,24.9781,24.9352,24.961,332400.0
2014-05-15 13:10:00,29.05,29.05,29.0,29.0,65400.0,24.961,24.961,24.918,24.918,65400.0
2014-05-15 13:20:00,29.0,29.02,28.98,29.0,192400.0,24.918,24.9352,24.9008,24.918,192400.0
2014-05-15 13:30:00,29.0,29.0,28.95,28.95,90000.0,24.918,24.918,24.875,24.875,90000.0
2014-05-15 13:40:00,28.95,28.96,28.93,28.94,149400.0,24.875,24.8836,24.8578,24.8664,149400.0
2014-05-15 13:50:00,28.94,28.96,28.92,28.93,211200.0,24.8664,24.8836,24.8493,24.8578,211200.0
2014-05-15 14:00:00,28.93,29.0,28.92,29.0,215800.0,24.8578,24.918,24.8493,24.918,215800.0
2014-05-15 14:10:00,29.0,29.01,28.93,28.94,139800.0,24.918,24.9266,24.8578,24.8664,139800.0
2014-05-15 14:20:00,28.94,28.97,28.92,28.95,163800.0,24.8664,24.8922,24.8493,24.875,163800.0
2014-05-15 14:30:00,28.95,28.95,28.91,28.93,201000.0,24.875,24.875,24.8407,24.8578,201000.0
2014-05-15 14:40:00,28.93,28.93,28.88,28.91,216600.0,24.8578,24.8578,24.8149,24.8407,216600.0
2014-05-15 14:50:00,28.91,28.97,28.9,28.92,366800.0,24.8407,24.8922,24.8321,24.8493,366800.0
2014-05-15 15:00:00,28.92,28.94,28.9,28.94,216800.0,24.8493,24.8664,24.8321,24.8664,216800.0
2014-05-15 15:10:00,28.94,28.99,28.93,28.98,250800.0,24.8664,24.9094,24.8578,24.9008,250800.0
2014-05-15 15:20:00,28.98,28.98,28.94,28.96,202400.0,24.9008,24.9008,24.8664,24.8836,202400.0
2014-05-15 15:30:00,28.96,29.01,28.95,29.0,383000.0,24.8836,24.9266,24.875,24.918,383000.0
2014-05-15 15:40:00,29.0,29.07,29.0,29.03,502600.0,24.918,24.9781,24.918,24.9438,502600.0
2014-05-15 15:50:00,29.03,29.08,29.02,29.07,753400.0,24.9438,24.9867,24.9352,24.9781,753400.0
2014-05-16 09:30:00,29.06,29.36,29.04,29.29,658600.0,24.9695,25.2273,24.9524,25.1672,658600.0
2014-05-16 09:40:00,29.28,29.3,29.1,29.13,132200.0,25.1586,25.1758,25.0039,25.0297,132200.0
2014-05-16 09:50:00,29.15,29.2,29.01,29.11,132200.0,25.0469,25.0898,24.9266,25.0125,132200.0
2014-05-16 10:00:00,29.11,29.18,29.04,29.07,82000.0,25.0125,25.0727,24.9524,24.9781,82000.0
2014-05-16 10:10:00,29.07,29.11,29.02,29.05,122200.0,24.9781,25.0125,24.9352,24.961,122200.0
2014-05-16 10:20:00,29.05,29.09,29.03,29.05,56400.0,24.961,24.9953,24.9438,24.961,56400.0
2014-05-16 10:30:00,29.05,29.18,29.04,29.18,205200.0,24.961,25.0727,24.9524,25.0727,205200.0
2014-05-16 10:40:00,29.18,29.23,29.17,29.22,142400.0,25.0727,25.1156,25.0641,25.107,142400.0
2014-05-16 10:50:00,29.22,29.24,29.18,29.18,54800.0,25.107,25.1242,25.0727,25.0727,54800.0
2014-05-16 11:00:00,29.18,29.21,29.17,29.21,67000.0,25.0727,25.0984,25.0641,25.0984,67000.0
2014-05-16 11:10:00,29.21,29.25,29.19,29.23,64800.0,25.0984,25.1328,25.0812,25.1156,64800.0
2014-05-16 11:20:00,29.23,29.23,29.17,29.18,179400.0,25.1156,25.1156,25.0641,25.0727,179400.0
2014-05-16 11:30:00,29.18,29.25,29.18,29.18,89200.0,25.0727,25.1328,25.0727,25.0727,89200.0
2014-05-16 11:40:00,29.18,29.18,29.16,29.17,83800.0,25.0727,25.0727,25.0555,25.0641,83800.0
2014-05-16 11:50:00,29.16,29.24,29.16,29.23,91200.0,25.0555,25.1242,25.0555,25.1156,91200.0
2014-05-16 12:00:00,29.23,29.25,29.18,29.19,106000.0,25.1156,25.1328,25.0727,25.0812,106000.0
2014-05-16 12:10:00,29.19,29.2,29.17,29.19,109800.0,25.0812,25.0898,25.0641,25.0812,109800.0
2014-05-16 12:20:00,29.18,29.18,29.1,29.11,156600.0,25.0727,25.0727,25.0039,25.0125,156600.0
2014-05-16 12:30:00,29.11,29.11,29.09,29.1,103600.0,25.0125,25.0125,24.9953,25.0039,103600.0
2014-05-16 12:40:00,29.1,29.1,29.07,29.1,75000.0,25.0039,25.0039,24.9781,25.0039,75000.0
2014-05-16 12:50:00,29.09,29.11,29.08,29.1,63600.0,24.9953,25.0125,24.9867,25.0039,63600.0
2014-05-16 13:00:00,29.1,29.1,29.05,29.08,84200.0,25.0039,25.0039,24.961,24.9867,84200.0
2014-05-16 13:10:00,29.08,29.09,29.06,29.08,86800.0,24.9867,24.9953,24.9695,24.9867,86800.0
2014-05-16 13:20:00,29.08,29.14,29.08,29.14,71000.0,24.9867,25.0383,24.9867,25.0383,71000.0
2014-05-16 13:30:00,29.14,29.18,29.12,29.16,63600.0,25.0383,25.0727,25.0211,25.0555,63600.0
2014-05-16 13:40:00,29.16,29.17,29.13,29.15,77200.0,25.0555,25.0641,25.0297,25.0469,77200.0
2014-05-16 13:50:00,29.15,29.18,29.14,29.15,64200.0,25.0469,25.0727,25.0383,25.0469,64200.0
2014-05-16 14:00:00,29.15,29.15,29.13,29.14,69400.0,25.0469,25.0469,25.0297,25.0383,69400.0
2014-05-16 14:10:00,29.14,29.16,29.13,29.16,103000.0,25.0383,25.0555,25.0297,25.0555,103000.0
2014-05-16 14:20:00,29.16,29.21,29.14,29.2,116200.0,25.0555,25.0984,25.0383,25.0898,116200.0
2014-05-16 14:30:00,29.2,29.23,29.18,29.22,125400.0,25.0898,25.1156,25.0727,25.107,125400.0
2014-05-16 14:40:00,29.22,29.27,29.22,29.26,115400.0,25.107,25.15,25.107,25.1414,115400.0
2014-05-16 14:50:00,29.26,29.29,29.22,29.29,97200.0,25.1414,25.1672,25.107,25.1672,97200.0
2014-05-16 15:00:00,29.29,29.33,29.29,29.33,107400.0,25.1672,25.2015,25.1672,25.2015,107400.0
2014-05-16 15:10:00,29.33,29.35,29.3,29.3,138000.0,25.2015,25.2187,25.1758,25.1758,138000.0
2014-05-16 15:20:00,29.3,29.32,29.29,29.32,114400.0,25.1758,25.193,25.1672,25.193,114400.0
2014-05-16 15:30:00,29.32,29.36,29.31,29.32,208800.0,25.193,25.2273,25.1844,25.193,208800.0
2014-05-16 15:40:00,29.32,29.34,29.3,29.33,268000.0,25.193,25.2101,25.1758,25.2015,268000.0
2014-05-16 15:50:00,29.33,29.33,29.27,29.29,927600.0,25.2015,25.2015,25.15,25.1672,927600.0
2014-05-19 09:30:00,29.18,29.27,29.16,29.18,228600.0,25.0727,25.15,25.0555,25.0727,228600.0
2014-05-19 09:40:00,29.18,29.22,29.11,29.21,252800.0,25.0727,25.107,25.0125,25.0984,252800.0
2014-05-19 09:50:00,29.22,29.22,29.1,29.11,147600.0,25.107,25.107,25.0039,25.0125,147600.0
2014-05-19 10:00:00,29.11,29.15,29.0,29.0,210000.0,25.0125,25.0469,24.918,24.918,210000.0
2014-05-19 10:10:00,29.01,29.08,29.0,29.06,249000.0,24.9266,24.9867,24.918,24.9695,249000.0
2014-05-19 10:20:00,29.06,29.09,29.03,29.05,116400.0,24.9695,24.9953,24.9438,24.961,116400.0
2014-05-19 10:30:00,29.06,29.07,29.03,29.05,66200.0,24.9695,24.9781,24.9438,24.961,66200.0
2014-05-19 10:40:00,29.06,29.06,28.99,28.99,82800.0,24.9695,24.9695,24.9094,24.9094,82800.0
2014-05-19 10:50:00,28.99,29.0,28.93,28.97,208400.0,24.9094,24.918,24.8578,24.8922,208400.0
2014-05-19 11:00:00,28.97,28.98,28.93,28.96,88400.0,24.8922,24.9008,24.8578,24.8836,88400.0
2014-05-19 11:10:00,28.97,29.05,28.97,29.04,94600.0,24.8922,24.961,24.8922,24.9524,94600.0
2014-05-19 11:20:00,29.04,29.04,28.99,29.0,209200.0,24.9524,24.9524,24.9094,24.918,209200.0
2014-05-19 11:30:00,29.0,29.04,28.99,29.0,129000.0,24.918,24.9524,24.9094,24.918,129000.0
2014-05-19 11:40:00,29.0,29.04,28.97,28.99,96200.0,24.918,24.9524,24.8922,24.9094,96200.0
2014-05-19 11:50:00,28.99,29.04,28.98,29.01,83800.0,24.9094,24.9524,24.9008,24.9266,83800.0
2014-05-19 12:00:00,29.0,29.05,29.0,29.03,70400.0,24.918,24.961,24.918,24.9438,70400.0
2014-05-19 12:10:00,29.03,29.05,29.03,29.03,148600.0,24.9438,24.961,24.9438,24.9438,148600.0
2014-05-19 12:20:00,29.03,29.08,29.03,29.05,180800.0,24.9438,24.9867,24.9438,24.961,180800.0
2014-05-19 12:30:00,29.06,29.06,29.0,29.02,90800.0,24.9695,24.9695,24.918,24.9352,90800.0
2014-05-19 12:40:00,29.02,29.03,28.97,28.97,128000.0,24.9352,24.9438,24.8922,24.8922,128000.0
2014-05-19 12:50:00,28.97,28.99,28.92,28.93,136600.0,24.8922,24.9094,24.8493,24.8578,136600.0
2014-05-19 13:00:00,28.93,29.03,28.93,29.03,168800.0,24.8578,24.9438,24.8578,24.9438,168800.0
2014-05-19 13:10:00,29.03,29.05,29.0,29.02,122200.0,24.9438,24.961,24.918,24.9352,122200.0
2014-05-19 13:20:00,29.02,29.08,29.02,29.07,87000.0,24.9352,24.9867,24.9352,24.9781,87000.0
2014-05-19 13:30:00,29.07,29.11,29.07,29.11,107000.0,24.9781,25.0125,24.9781,25.0125,107000.0
2014-05-19 13:40:00,29.11,29.16,29.11,29.15,84200.0,25.0125,25.0555,25.0125,25.0469,84200.0
2014-05-19 13:50:00,29.15,29.15,29.11,29.14,76400.0,25.0469,25.0469,25.0125,25.0383,76400.0
2014-05-19 14:00:00,29.13,29.19,29.13,29.15,142800.0,25.0297,25.0812,25.0297,25.0469,142800.0
2014-05-19 14:10:00,29.15,29.16,29.1,29.11,139200.0,25.0469,25.0555,25.0039,25.0125,139200.0
2014-05-19 14:20:00,29.11,29.11,29.06,29.07,136400.0,25.0125,25.0125,24.9695,24.9781,136400.0
2014-05-19 14:30:00,29.06,29.08,29.05,29.07,143600.0,24.9695,24.9867,24.961,24.9781,143600.0
2014-05-19 14:40:00,29.07,29.11,29.07,29.11,70600.0,24.9781,25.0125,24.9781,25.0125,70600.0
2014-05-19 14:50:00,29.11,29.11,29.07,29.07,97400.0,25.0125,25.0125,24.9781,24.9781,97400.0
2014-05-19 15:00:00,29.08,29.11,29.07,29.11,112200.0,24.9867,25.0125,24.9781,25.0125,112200.0
2014-05-19 15:10:00,29.11,29.15,29.1,29.13,134600.0,25.0125,25.0469,25.0039,25.0297,134600.0
2014-05-19 15:20:00,29.13,29.18,29.11,29.18,193200.0,25.0297,25.0727,25.0125,25.0727,193200.0
2014-05-19 15:30:00,29.18,29.22,29.13,29.14,251800.0,25.0727,25.107,25.0297,25.0383,251800.0
2014-05-19 15:40:00,29.14,29.18,29.14,29.18,213400.0,25.0383,25.0727,25.0383,25.0727,213400.0
2014-05-19 15:50:00,29.18,29.2,29.16,29.2,522600.0,25.0727,25.0898,25.0555,25.0898,522600.0
2014-05-20 09:30:00,28.03,28.45,27.88,27.94,2854200.0,24.0845,24.4454,23.9556,24.0072,2854200.0
2014-05-20 09:40:00,27.94,27.97,27.46,27.52,2049200.0,24.0072,24.033,23.5948,23.6463,2049200.0
2014-05-20 09:50:00,27.53,27.6,27.35,27.59,2275400.0,23.6549,23.7151,23.5002,23.7065,2275400.0
2014-05-20 10:00:00,27.59,27.67,27.45,27.63,2050600.0,23.7065,23.7752,23.5862,23.7408,2050600.0
2014-05-20 10:10:00,27.64,27.75,27.55,27.68,1339800.0,23.7494,23.8439,23.6721,23.7838,1339800.0
2014-05-20 10:20:00,27.68,27.68,27.49,27.54,882600.0,23.7838,23.7838,23.6205,23.6635,882600.0
2014-05-20 10:30:00,27.54,27.68,27.5,27.52,577400.0,23.6635,23.7838,23.6291,23.6463,577400.0
2014-05-20 10:40:00,27.52,27.61,27.45,27.46,603600.0,23.6463,23.7236,23.5862,23.5948,603600.0
2014-05-20 10:50:00,27.47,27.5,27.34,27.5,620800.0,23.6034,23.6291,23.4917,23.6291,620800.0
2014-05-20 11:00:00,27.5,27.5,27.34,27.37,585000.0,23.6291,23.6291,23.4917,23.5174,585000.0
2014-05-20 11:10:00,27.37,27.53,27.27,27.29,910600.0,23.5174,23.6549,23.4315,23.4487,910600.0
2014-05-20 11:20:00,27.29,27.32,27.18,27.21,651400.0,23.4487,23.4745,23.3542,23.38,651400.0
2014-05-20 11:30:00,27.2,27.34,27.01,27.14,1466800.0,23.3714,23.4917,23.2081,23.3198,1466800.0
2014-05-20 11:40:00,27.14,27.35,27.09,27.35,691600.0,23.3198,23.5002,23.2768,23.5002,691600.0
2014-05-20 11:50:00,27.35,27.42,27.27,27.36,687800.0,23.5002,23.5604,23.4315,23.5088,687800.0
2014-05-20 12:00:00,27.36,27.36,27.25,27.33,427600.0,23.5088,23.5088,23.4143,23.4831,427600.0
2014-05-20 12:10:00,27.33,27.35,27.2,27.24,289600.0,23.4831,23.5002,23.3714,23.4057,289600.0
2014-05-20 12:20:00,27.25,27.34,27.23,27.28,287600.0,23.4143,23.4917,23.3971,23.4401,287600.0
2014-05-20 12:30:00,27.28,27.29,27.07,27.08,255000.0,23.4401,23.4487,23.2597,23.2683,255000.0
2014-05-20 12:40:00,27.08,27.2,27.08,27.18,483200.0,23.2683,23.3714,23.2683,23.3542,483200.0
2014-05-20 12:50:00,27.18,27.26,27.16,27.25,191000.0,23.3542,23.4229,23.337,23.4143,191000.0
2014-05-20 13:00:00,27.25,27.27,27.16,27.17,422800.0,23.4143,23.4315,23.337,23.3456,422800.0
2014-05-20 13:10:00,27.17,27.24,27.1,27.15,465800.0,23.3456,23.4057,23.2854,23.3284,465800.0
2014-05-20 13:20:00,27.14,27.18,27.11,27.18,330200.0,23.3198,23.3542,23.294,23.3542,330200.0
2014-05-20 13:30:00,27.18,27.24,27.16,27.23,406800.0,23.3542,23.4057,23.337,23.3971,406800.0
2014-05-20 13:40:00,27.23,27.23,27.1,27.11,294800.0,23.3971,23.3971,23.2854,23.294,294800.0
2014-05-20 13:50:00,27.11,27.14,27.11,27.12,512400.0,23.294,23.3198,23.294,23.3026,512400.0
2014-05-20 14:00:00,27.11,27.16,27.09,27.09,578200.0,23.294,23.337,23.2768,23.2768,578200.0
2014-05-20 14:10:00,27.09,27.18,27.09,27.18,423000.0,23.2768,23.3542,23.2768,23.3542,423000.0
2014-05-20 14:20:00,27.17,27.19,27.12,27.13,368800.0,23.3456,23.3628,23.3026,23.3112,368800.0
2014-05-20 14:30:00,27.12,27.13,27.0,27.0,721400.0,23.3026,23.3112,23.1995,23.1995,721400.0
2014-05-20 14:40:00,27.0,27.05,26.99,27.04,576200.0,23.1995,23.2425,23.1909,23.2339,576200.0
2014-05-20 14:50:00,27.04,27.06,27.0,27.03,422800.0,23.2339,23.2511,23.1995,23.2253,422800.0
2014-05-20 15:00:00,27.04,27.09,27.03,27.07,489600.0,23.2339,23.2768,23.2253,23.2597,489600.0
2014-05-20 15:10:00,27.07,27.07,27.02,27.04,568400.0,23.2597,23.2597,23.2167,23.2339,568400.0
2014-05-20 15:20:00,27.05,27.08,27.04,27.07,592800.0,23.2425,23.2683,23.2339,23.2597,592800.0
2014-05-20 15:30:00,27.07,27.14,27.07,27.13,944400.0,23.2597,23.3198,23.2597,23.3112,944400.0
2014-05-20 15:40:00,27.13,27.15,27.09,27.11,1290200.0,23.3112,23.3284,23.2768,23.294,1290200.0
2014-05-20 15:50:00,27.12,27.12,26.93,26.98,1845200.0,23.3026,23.3026,23.1394,23.1823,1845200.0
2014-05-21 09:30:00,27.17,27.53,27.16,27.41,950400.0,23.3456,23.6549,23.337,23.5518,950400.0
2014-05-21 09:40:00,27.42,27.64,27.4,27.61,609000.0,23.5604,23.7494,23.5432,23.7236,609000.0
2014-05-21 09:50:00,27.61,27.75,27.61,27.63,580800.0,23.7236,23.8439,23.7236,23.7408,580800.0
2014-05-21 10:00:00,27.63,27.66,27.57,27.6,462200.0,23.7408,23.7666,23.6893,23.7151,462200.0
2014-05-21 10:10:00,27.6,27.64,27.59,27.59,373000.0,23.7151,23.7494,23.7065,23.7065,373000.0
2014-05-21 10:20:00,27.59,27.64,27.56,27.63,466200.0,23.7065,23.7494,23.6807,23.7408,466200.0
2014-05-21 10:30:00,27.63,27.8,27.63,27.75,745800.0,23.7408,23.8869,23.7408,23.8439,745800.0
2014-05-21 10:40:00,27.74,27.8,27.7,27.77,549800.0,23.8353,23.8869,23.801,23.8611,549800.0
2014-05-21 10:50:00,27.77,27.8,27.65,27.66,668800.0,23.8611,23.8869,23.758,23.7666,668800.0
2014-05-21 11:00:00,27.66,27.68,27.6,27.66,346000.0,23.7666,23.7838,23.7151,23.7666,346000.0
2014-05-21 11:10:00,27.66,27.7,27.63,27.66,359800.0,23.7666,23.801,23.7408,23.7666,359800.0
2014-05-21 11:20:00,27.66,27.68,27.65,27.67,271600.0,23.7666,23.7838,23.758,23.7752,271600.0
2014-05-21 11:30:00,27.67,27.76,27.67,27.75,393200.0,23.7752,23.8525,23.7752,23.8439,393200.0
2014-05-21 11:40:00,27.75,27.77,27.63,27.63,480400.0,23.8439,23.8611,23.7408,23.7408,480400.0
2014-05-21 11:50:00,27.63,27.68,27.6,27.68,362800.0,23.7408,23.7838,23.7151,23.7838,362800.0
2014-05-21 12:00:00,27.68,27.71,27.65,27.71,252600.0,23.7838,23.8096,23.758,23.8096,252600.0
2014-05-21 12:10:00,27.71,27.87,27.7,27.8,398800.0,23.8096,23.9471,23.801,23.8869,398800.0
2014-05-21 12:20:00,27.8,27.84,27.75,27.82,237000.0,23.8869,23.9213,23.8439,23.9041,237000.0
2014-05-21 12:30:00,27.83,27.91,27.8,27.85,397800.0,23.9127,23.9814,23.8869,23.9299,397800.0
2014-05-21 12:40:00,27.85,27.89,27.82,27.86,302200.0,23.9299,23.9642,23.9041,23.9385,302200.0
2014-05-21 12:50:00,27.86,27.92,27.85,27.86,232000.0,23.9385,23.99,23.9299,23.9385,232000.0
2014-05-21 13:00:00,27.86,27.95,27.86,27.93,305000.0,23.9385,24.0158,23.9385,23.9986,305000.0
2014-05-21 13:10:00,27.93,27.96,27.89,27.93,226200.0,23.9986,24.0244,23.9642,23.9986,226200.0
2014-05-21 13:20:00,27.93,28.04,27.91,27.94,464200.0,23.9986,24.0931,23.9814,24.0072,464200.0
2014-05-21 13:30:00,27.94,27.94,27.83,27.86,297000.0,24.0072,24.0072,23.9127,23.9385,297000.0
2014-05-21 13:40:00,27.86,27.95,27.86,27.93,250600.0,23.9385,24.0158,23.9385,23.9986,250600.0
2014-05-21 13:50:00,27.93,27.97,27.91,27.96,266200.0,23.9986,24.033,23.9814,24.0244,266200.0
2014-05-21 14:00:00,27.96,28.0,27.91,27.93,980600.0,24.0244,24.0588,23.9814,23.9986,980600.0
2014-05-21 14:10:00,27.94,27.99,27.84,27.96,544000.0,24.0072,24.0502,23.9213,24.0244,544000.0
2014-05-21 14:20:00,27.96,28.0,27.9,28.0,798600.0,24.0244,24.0588,23.9728,24.0588,798600.0
2014-05-21 14:30:00,28.0,28.09,28.0,28.09,571400.0,24.0588,24.1361,24.0588,24.1361,571400.0
2014-05-21 14:40:00,28.09,28.15,28.05,28.11,435400.0,24.1361,24.1876,24.1017,24.1533,435400.0
2014-05-21 14:50:00,28.11,28.14,28.05,28.14,522800.0,24.1533,24.179,24.1017,24.179,522800.0
2014-05-21 15:00:00,28.14,28.18,28.11,28.18,528600.0,24.179,24.2134,24.1533,24.2134,528600.0
2014-05-21 15:10:00,28.18,28.32,28.16,28.28,914200.0,24.2134,24.3337,24.1962,24.2993,914200.0
2014-05-21 15:20:00,28.28,28.36,28.28,28.35,899400.0,24.2993,24.3681,24.2993,24.3595,899400.0
2014-05-21 15:30:00,28.35,28.37,28.28,28.3,944200.0,24.3595,24.3767,24.2993,24.3165,944200.0
2014-05-21 15:40:00,28.3,28.33,28.24,28.31,1493400.0,24.3165,24.3423,24.265,24.3251,1493400.0
2014-05-21 15:50:00,28.31,28.31,28.24,28.3,1614200.0,24.3251,24.3251,24.265,24.3165,1614200.0
2014-05-22 09:30:00,28.31,28.45,28.2,28.29,421400.0,24.3251,24.4454,24.2306,24.3079,421400.0
2014-05-22 09:40:00,28.28,28.29,28.15,28.21,325000.0,24.2993,24.3079,24.1876,24.2392,325000.0
2014-05-22 09:50:00,28.2,28.23,28.15,28.15,188800.0,24.2306,24.2564,24.1876,24.1876,188800.0
2014-05-22 10:00:00,28.15,28.2,28.07,28.09,404400.0,24.1876,24.2306,24.1189,24.1361,404400.0
2014-05-22 10:10:00,28.09,28.15,28.09,28.11,229800.0,24.1361,24.1876,24.1361,24.1533,229800.0
2014-05-22 10:20:00,28.1,28.17,28.06,28.11,196400.0,24.1447,24.2048,24.1103,24.1533,196400.0
2014-05-22 10:30:00,28.11,28.16,28.09,28.09,165600.0,24.1533,24.1962,24.1361,24.1361,165600.0
2014-05-22 10:40:00,28.09,28.15,28.07,28.15,249600.0,24.1361,24.1876,24.1189,24.1876,249600.0
2014-05-22 10:50:00,28.15,28.17,28.13,28.13,195600.0,24.1876,24.2048,24.1705,24.1705,195600.0
2014-05-22 11:00:00,28.13,28.16,28.12,28.13,222800.0,24.1705,24.1962,24.1619,24.1705,222800.0
2014-05-22 11:10:00,28.13,28.13,28.08,28.13,205000.0,24.1705,24.1705,24.1275,24.1705,205000.0
2014-05-22 11:20:00,28.13,28.16,28.11,28.15,184000.0,24.1705,24.1962,24.1533,24.1876,184000.0
2014-05-22 11:30:00,28.15,28.17,28.1,28.11,163800.0,24.1876,24.2048,24.1447,24.1533,163800.0
2014-05-22 11:40:00,28.11,28.14,28.08,28.14,150800.0,24.1533,24.179,24.1275,24.179,150800.0
2014-05-22 11:50:00,28.14,28.16,28.13,28.14,99000.0,24.179,24.1962,24.1705,24.179,99000.0
2014-05-22 12:00:00,28.14,28.15,28.1,28.11,199400.0,24.179,24.1876,24.1447,24.1533,199400.0
2014-05-22 12:10:00,28.1,28.1,28.0,28.02,209400.0,24.1447,24.1447,24.0588,24.0759,209400.0
2014-05-22 12:20:00,28.02,28.08,28.0,28.05,140200.0,24.0759,24.1275,24.0588,24.1017,140200.0
2014-05-22 12:30:00,28.05,28.09,28.05,28.09,111800.0,24.1017,24.1361,24.1017,24.1361,111800.0
2014-05-22 12:40:00,28.09,28.12,28.07,28.11,150200.0,24.1361,24.1619,24.1189,24.1533,150200.0
2014-05-22 12:50:00,28.11,28.13,28.1,28.13,146000.0,24.1533,24.1705,24.1447,24.1705,146000.0
2014-05-22 13:00:00,28.13,28.18,28.12,28.15,186000.0,24.1705,24.2134,24.1619,24.1876,186000.0
2014-05-22 13:10:00,28.15,28.16,28.12,28.13,224400.0,24.1876,24.1962,24.1619,24.1705,224400.0
2014-05-22 13:20:00,28.13,28.14,28.11,28.13,98200.0,24.1705,24.179,24.1533,24.1705,98200.0
2014-05-22 13:30:00,28.13,28.13,28.08,28.08,178600.0,24.1705,24.1705,24.1275,24.1275,178600.0
2014-05-22 13:40:00,28.08,28.08,28.05,28.06,221200.0,24.1275,24.1275,24.1017,24.1103,221200.0
2014-05-22 13:50:00,28.05,28.07,28.03,28.04,228200.0,24.1017,24.1189,24.0845,24.0931,228200.0
2014-05-22 14:00:00,28.04,28.05,28.02,28.02,280400.0,24.0931,24.1017,24.0759,24.0759,280400.0
2014-05-22 14:10:00,28.02,28.02,27.93,27.93,291200.0,24.0759,24.0759,23.9986,23.9986,291200.0
2014-05-22 14:20:00,27.93,27.93,27.84,27.84,389800.0,23.9986,23.9986,23.9213,23.9213,389800.0
2014-05-22 14:30:00,27.84,27.88,27.8,27.81,610400.0,23.9213,23.9556,23.8869,23.8955,610400.0
2014-05-22 14:40:00,27.81,27.81,27.71,27.71,445400.0,23.8955,23.8955,23.8096,23.8096,445400.0
2014-05-22 14:50:00,27.72,27.75,27.64,27.71,616800.0,23.8182,23.8439,23.7494,23.8096,616800.0
2014-05-22 15:00:00,27.7,27.73,27.68,27.72,331000.0,23.801,23.8268,23.7838,23.8182,331000.0
2014-05-22 15:10:00,27.72,27.73,27.67,27.7,450000.0,23.8182,23.8268,23.7752,23.801,450000.0
2014-05-22 15:20:00,27.7,27.72,27.68,27.69,408600.0,23.801,23.8182,23.7838,23.7924,408600.0
2014-05-22 15:30:00,27.69,27.74,27.68,27.74,437800.0,23.7924,23.8353,23.7838,23.8353,437800.0
2014-05-22 15:40:00,27.74,27.75,27.68,27.71,625600.0,23.8353,23.8439,23.7838,23.8096,625600.0
2014-05-22 15:50:00,27.71,27.75,27.71,27.73,665000.0,23.8096,23.8439,23.8096,23.8268,665000.0
2014-05-23 09:30:00,27.75,28.05,27.65,27.73,547400.0,23.8439,24.1017,23.758,23.8268,547400.0
2014-05-23 09:40:00,27.73,27.74,27.57,27.59,345600.0,23.8268,23.8353,23.6893,23.7065,345600.0
2014-05-23 09:50:00,27.59,27.73,27.59,27.72,193800.0,23.7065,23.8268,23.7065,23.8182,193800.0
2014-05-23 10:00:00,27.72,27.76,27.68,27.75,445200.0,23.8182,23.8525,23.7838,23.8439,445200.0
2014-05-23 10:10:00,27.75,27.77,27.71,27.75,175200.0,23.8439,23.8611,23.8096,23.8439,175200.0
2014-05-23 10:20:00,27.76,27.83,27.75,27.8,212000.0,23.8525,23.9127,23.8439,23.8869,212000.0
2014-05-23 10:30:00,27.8,27.82,27.76,27.77,205400.0,23.8869,23.9041,23.8525,23.8611,205400.0
2014-05-23 10:40:00,27.77,27.77,27.72,27.72,177000.0,23.8611,23.8611,23.8182,23.8182,177000.0
2014-05-23 10:50:00,27.72,27.73,27.68,27.7,197600.0,23.8182,23.8268,23.7838,23.801,197600.0
2014-05-23 11:00:00,27.7,27.71,27.68,27.7,205400.0,23.801,23.8096,23.7838,23.801,205400.0
2014-05-23 11:10:00,27.71,27.74,27.68,27.73,146600.0,23.8096,23.8353,23.7838,23.8268,146600.0
2014-05-23 11:20:00,27.72,27.73,27.7,27.71,98400.0,23.8182,23.8268,23.801,23.8096,98400.0
2014-05-23 11:30:00,27.7,27.76,27.7,27.75,120400.0,23.801,23.8525,23.801,23.8439,120400.0
2014-05-23 11:40:00,27.75,27.77,27.75,27.77,127200.0,23.8439,23.8611,23.8439,23.8611,127200.0
2014-05-23 11:50:00,27.77,27.77,27.73,27.75,98400.0,23.8611,23.8611,23.8268,23.8439,98400.0
2014-05-23 12:00:00,27.76,27.79,27.75,27.78,91400.0,23.8525,23.8783,23.8439,23.8697,91400.0
2014-05-23 12:10:00,27.77,27.78,27.75,27.75,141800.0,23.8611,23.8697,23.8439,23.8439,141800.0
2014-05-23 12:20:00,27.75,27.75,27.72,27.75,104200.0,23.8439,23.8439,23.8182,23.8439,104200.0
2014-05-23 12:30:00,27.75,27.77,27.72,27.77,122800.0,23.8439,23.8611,23.8182,23.8611,122800.0
2014-05-23 12:40:00,27.76,27.79,27.75,27.77,106400.0,23.8525,23.8783,23.8439,23.8611,106400.0
2014-05-23 12:50:00,27.76,27.78,27.71,27.71,189800.0,23.8525,23.8697,23.8096,23.8096,189800.0
2014-05-23 13:00:00,27.71,27.74,27.71,27.74,70000.0,23.8096,23.8353,23.8096,23.8353,70000.0
2014-05-23 13:10:00,27.74,27.74,27.7,27.71,56600.0,23.8353,23.8353,23.801,23.8096,56600.0
2014-05-23 13:20:00,27.72,27.72,27.66,27.66,124400.0,23.8182,23.8182,23.7666,23.7666,124400.0
2014-05-23 13:30:00,27.67,27.68,27.63,27.64,93000.0,23.7752,23.7838,23.7408,23.7494,93000.0
2014-05-23 13:40:00,27.64,27.66,27.63,27.65,103000.0,23.7494,23.7666,23.7408,23.758,103000.0
2014-05-23 13:50:00,27.65,27.66,27.63,27.65,65800.0,23.758,23.7666,23.7408,23.758,65800.0
2014-05-23 14:00:00,27.65,27.66,27.62,27.63,83000.0,23.758,23.7666,23.7322,23.7408,83000.0
2014-05-23 14:10:00,27.63,27.65,27.62,27.64,132400.0,23.7408,23.758,23.7322,23.7494,132400.0
2014-05-23 14:20:00,27.65,27.68,27.64,27.68,105400.0,23.758,23.7838,23.7494,23.7838,105400.0
2014-05-23 14:30:00,27.68,27.7,27.67,27.68,75400.0,23.7838,23.801,23.7752,23.7838,75400.0
2014-05-23 14:40:00,27.68,27.71,27.66,27.71,184400.0,23.7838,23.8096,23.7666,23.8096,184400.0
2014-05-23 14:50:00,27.71,27.73,27.7,27.7,73200.0,23.8096,23.8268,23.801,23.801,73200.0
2014-05-23 15:00:00,27.7,27.73,27.7,27.73,126400.0,23.801,23.8268,23.801,23.8268,126400.0
2014-05-23 15:10:00,27.73,27.73,27.67,27.67,292600.0,23.8268,23.8268,23.7752,23.7752,292600.0
2014-05-23 15:20:00,27.67,27.69,27.67,27.68,105400.0,23.7752,23.7924,23.7752,23.7838,105400.0
2014-05-23 15:30:00,27.68,27.68,27.63,27.63,226200.0,23.7838,23.7838,23.7408,23.7408,226200.0
2014-05-23 15:40:00,27.64,27.64,27.6,27.6,368600.0,23.7494,23.7494,23.7151,23.7151,368600.0
2014-05-23 15:50:00,27.6,27.63,27.58,27.58,972000.0,23.7151,23.7408,23.6979,23.6979,972000.0
2014-05-27 09:30:00,27.67,27.75,27.61,27.65,294800.0,23.7752,23.8439,23.7236,23.758,294800.0
2014-05-27 09:40:00,27.64,27.65,27.58,27.6,169000.0,23.7494,23.758,23.6979,23.7151,169000.0
2014-05-27 09:50:00,27.61,27.66,27.5,27.5,286800.0,23.7236,23.7666,23.6291,23.6291,286800.0
2014-05-27 10:00:00,27.5,27.6,27.48,27.48,243400.0,23.6291,23.7151,23.6119,23.6119,243400.0
2014-05-27 10:10:00,27.48,27.48,27.38,27.39,483400.0,23.6119,23.6119,23.526,23.5346,483400.0
2014-05-27 10:20:00,27.39,27.39,27.34,27.35,593200.0,23.5346,23.5346,23.4917,23.5002,593200.0
2014-05-27 10:30:00,27.35,27.36,27.29,27.31,572200.0,23.5002,23.5088,23.4487,23.4659,572200.0
2014-05-27 10:40:00,27.31,27.4,27.31,27.36,329400.0,23.4659,23.5432,23.4659,23.5088,329400.0
2014-05-27 10:50:00,27.36,27.38,27.34,27.36,157600.0,23.5088,23.526,23.4917,23.5088,157600.0
2014-05-27 11:00:00,27.37,27.4,27.36,27.38,168400.0,23.5174,23.5432,23.5088,23.526,168400.0
2014-05-27 11:10:00,27.37,27.39,27.35,27.35,179400.0,23.5174,23.5346,23.5002,23.5002,179400.0
2014-05-27 11:20:00,27.35,27.4,27.34,27.38,317000.0,23.5002,23.5432,23.4917,23.526,317000.0
2014-05-27 11:30:00,27.38,27.41,27.37,27.4,132800.0,23.526,23.5518,23.5174,23.5432,132800.0
2014-05-27 11:40:00,27.4,27.4,27.34,27.36,132400.0,23.5432,23.5432,23.4917,23.5088,132400.0
2014-05-27 11:50:00,27.37,27.41,27.36,27.41,228000.0,23.5174,23.5518,23.5088,23.5518,228000.0
2014-05-27 12:00:00,27.41,27.42,27.39,27.41,166400.0,23.5518,23.5604,23.5346,23.5518,166400.0
2014-05-27 12:10:00,27.41,27.41,27.38,27.39,70200.0,23.5518,23.5518,23.526,23.5346,70200.0
2014-05-27 12:20:00,27.39,27.39,27.35,27.37,123400.0,23.5346,23.5346,23.5002,23.5174,123400.0
2014-05-27 12:30:00,27.37,27.38,27.33,27.34,169800.0,23.5174,23.526,23.4831,23.4917,169800.0
2014-05-27 12:40:00,27.34,27.36,27.34,27.35,152200.0,23.4917,23.5088,23.4917,23.5002,152200.0
2014-05-27 12:50:00,27.34,27.35,27.33,27.35,80600.0,23.4917,23.5002,23.4831,23.5002,80600.0
2014-05-27 13:00:00,27.35,27.36,27.34,27.35,179800.0,23.5002,23.5088,23.4917,23.5002,179800.0
2014-05-27 13:10:00,27.35,27.37,27.34,27.36,174200.0,23.5002,23.5174,23.4917,23.5088,174200.0
2014-05-27 13:20:00,27.36,27.4,27.36,27.36,142800.0,23.5088,23.5432,23.5088,23.5088,142800.0
2014-05-27 13:30:00,27.36,27.37,27.33,27.35,141200.0,23.5088,23.5174,23.4831,23.5002,141200.0
2014-05-27 13:40:00,27.35,27.39,27.35,27.39,180800.0,23.5002,23.5346,23.5002,23.5346,180800.0
2014-05-27 13:50:00,27.39,27.4,27.36,27.38,127000.0,23.5346,23.5432,23.5088,23.526,127000.0
2014-05-27 14:00:00,27.38,27.4,27.38,27.39,86400.0,23.526,23.5432,23.526,23.5346,86400.0
2014-05-27 14:10:00,27.39,27.39,27.36,27.36,87800.0,23.5346,23.5346,23.5088,23.5088,87800.0
2014-05-27 14:20:00,27.36,27.4,27.36,27.36,113400.0,23.5088,23.5432,23.5088,23.5088,113400.0
2014-05-27 14:30:00,27.36,27.36,27.32,27.34,184400.0,23.5088,23.5088,23.4745,23.4917,184400.0
2014-05-27 14:40:00,27.34,27.36,27.34,27.35,143800.0,23.4917,23.5088,23.4917,23.5002,143800.0
2014-05-27 14:50:00,27.35,27.35,27.33,27.34,183000.0,23.5002,23.5002,23.4831,23.4917,183000.0
2014-05-27 15:00:00,27.34,27.36,27.3,27.31,319400.0,23.4917,23.5088,23.4573,23.4659,319400.0
2014-05-27 15:10:00,27.3,27.33,27.3,27.32,199600.0,23.4573,23.4831,23.4573,23.4745,199600.0
2014-05-27 15:20:00,27.32,27.32,27.31,27.31,169400.0,23.4745,23.4745,23.4659,23.4659,169400.0
2014-05-27 15:30:00,27.31,27.33,27.3,27.32,299000.0,23.4659,23.4831,23.4573,23.4745,299000.0
2014-05-27 15:40:00,27.32,27.33,27.31,27.31,353000.0,23.4745,23.4831,23.4659,23.4659,353000.0
2014-05-27 15:50:00,27.31,27.33,27.3,27.33,742000.0,23.4659,23.4831,23.4573,23.4831,742000.0
2014-05-28 09:30:00,27.31,27.35,27.13,27.18,325000.0,23.4659,23.5002,23.3112,23.3542,325000.0
2014-05-28 09:40:00,27.17,27.23,27.11,27.21,358800.0,23.3456,23.3971,23.294,23.38,358800.0
2014-05-28 09:50:00,27.21,27.32,27.13,27.16,233800.0,23.38,23.4745,23.3112,23.337,233800.0
2014-05-28 10:00:00,27.16,27.16,27.08,27.1,847800.0,23.337,23.337,23.2683,23.2854,847800.0
2014-05-28 10:10:00,27.11,27.15,27.1,27.11,575000.0,23.294,23.3284,23.2854,23.294,575000.0
2014-05-28 10:20:00,27.11,27.14,27.1,27.12,419800.0,23.294,23.3198,23.2854,23.3026,419800.0
2014-05-28 10:30:00,27.12,27.14,27.05,27.11,764400.0,23.3026,23.3198,23.2425,23.294,764400.0
2014-05-28 10:40:00,27.11,27.14,27.09,27.11,288400.0,23.294,23.3198,23.2768,23.294,288400.0
2014-05-28 10:50:00,27.11,27.12,27.1,27.11,411600.0,23.294,23.3026,23.2854,23.294,411600.0
2014-05-28 11:00:00,27.12,27.21,27.11,27.21,468400.0,23.3026,23.38,23.294,23.38,468400.0
2014-05-28 11:10:00,27.2,27.25,27.2,27.24,610600.0,23.3714,23.4143,23.3714,23.4057,610600.0
2014-05-28 11:20:00,27.24,27.25,27.2,27.2,348800.0,23.4057,23.4143,23.3714,23.3714,348800.0
2014-05-28 11:30:00,27.2,27.25,27.16,27.17,459600.0,23.3714,23.4143,23.337,23.3456,459600.0
2014-05-28 11:40:00,27.17,27.18,27.14,27.15,170600.0,23.3456,23.3542,23.3198,23.3284,170600.0
2014-05-28 11:50:00,27.15,27.16,27.13,27.15,161600.0,23.3284,23.337,23.3112,23.3284,161600.0
2014-05-28 12:00:00,27.14,27.21,27.13,27.18,154400.0,23.3198,23.38,23.3112,23.3542,154400.0
2014-05-28 12:10:00,27.18,27.21,27.18,27.21,164600.0,23.3542,23.38,23.3542,23.38,164600.0
2014-05-28 12:20:00,27.21,27.22,27.18,27.2,145200.0,23.38,23.3885,23.3542,23.3714,145200.0
2014-05-28 12:30:00,27.2,27.21,27.15,27.17,180800.0,23.3714,23.38,23.3284,23.3456,180800.0
2014-05-28 12:40:00,27.17,27.18,27.11,27.15,227200.0,23.3456,23.3542,23.294,23.3284,227200.0
2014-05-28 12:50:00,27.15,27.15,27.07,27.09,271800.0,23.3284,23.3284,23.2597,23.2768,271800.0
2014-05-28 13:00:00,27.1,27.1,27.07,27.08,308200.0,23.2854,23.2854,23.2597,23.2683,308200.0
2014-05-28 13:10:00,27.08,27.11,27.08,27.11,259800.0,23.2683,23.294,23.2683,23.294,259800.0
2014-05-28 13:20:00,27.11,27.16,27.09,27.15,203200.0,23.294,23.337,23.2768,23.3284,203200.0
2014-05-28 13:30:00,27.15,27.17,27.15,27.17,103000.0,23.3284,23.3456,23.3284,23.3456,103000.0
2014-05-28 13:40:00,27.17,27.18,27.12,27.14,264000.0,23.3456,23.3542,23.3026,23.3198,264000.0
2014-05-28 13:50:00,27.14,27.22,27.13,27.22,346000.0,23.3198,23.3885,23.3112,23.3885,346000.0
2014-05-28 14:00:00,27.22,27.25,27.18,27.18,423000.0,23.3885,23.4143,23.3542,23.3542,423000.0
2014-05-28 14:10:00,27.18,27.21,27.16,27.16,118000.0,23.3542,23.38,23.337,23.337,118000.0
2014-05-28 14:20:00,27.17,27.17,27.13,27.15,197000.0,23.3456,23.3456,23.3112,23.3284,197000.0
2014-05-28 14:30:00,27.15,27.15,27.12,27.14,238200.0,23.3284,23.3284,23.3026,23.3198,238200.0
2014-05-28 14:40:00,27.14,27.16,27.13,27.13,168200.0,23.3198,23.337,23.3112,23.3112,168200.0
2014-05-28 14:50:00,27.13,27.17,27.13,27.14,233600.0,23.3112,23.3456,23.3112,23.3198,233600.0
2014-05-28 15:00:00,27.14,27.18,27.14,27.17,218200.0,23.3198,23.3542,23.3198,23.3456,218200.0
2014-05-28 15:10:00,27.17,27.18,27.15,27.17,176800.0,23.3456,23.3542,23.3284,23.3456,176800.0
2014-05-28 15:20:00,27.17,27.18,27.13,27.15,246600.0,23.3456,23.3542,23.3112,23.3284,246600.0
2014-05-28 15:30:00,27.15,27.21,27.15,27.18,419000.0,23.3284,23.38,23.3284,23.3542,419000.0
2014-05-28 15:40:00,27.18,27.21,27.14,27.15,561000.0,23.3542,23.38,23.3198,23.3284,561000.0
2014-05-28 15:50:00,27.15,27.18,27.14,27.15,709000.0,23.3284,23.3542,23.3198,23.3284,709000.0
2014-05-29 09:30:00,27.34,27.35,27.12,27.15,302000.0,23.4917,23.5002,23.3026,23.3284,302000.0
2014-05-29 09:40:00,27.16,27.22,27.08,27.14,282600.0,23.337,23.3885,23.2683,23.3198,282600.0
2014-05-29 09:50:00,27.14,27.17,27.11,27.16,165800.0,23.3198,23.3456,23.294,23.337,165800.0
2014-05-29 10:00:00,27.16,27.16,27.1,27.11,321200.0,23.337,23.337,23.2854,23.294,321200.0
2014-05-29 10:10:00,27.12,27.13,27.06,27.07,222400.0,23.3026,23.3112,23.2511,23.2597,222400.0
2014-05-29 10:20:00,27.07,27.13,27.07,27.13,155600.0,23.2597,23.3112,23.2597,23.3112,155600.0
2014-05-29 10:30:00,27.12,27.16,27.12,27.14,222400.0,23.3026,23.337,23.3026,23.3198,222400.0
2014-05-29 10:40:00,27.14,27.22,27.13,27.21,138600.0,23.3198,23.3885,23.3112,23.38,138600.0
2014-05-29 10:50:00,27.21,27.22,27.16,27.17,384600.0,23.38,23.3885,23.337,23.3456,384600.0
2014-05-29 11:00:00,27.17,27.18,27.13,27.18,85600.0,23.3456,23.3542,23.3112,23.3542,85600.0
2014-05-29 11:10:00,27.18,27.2,27.16,27.19,138600.0,23.3542,23.3714,23.337,23.3628,138600.0
2014-05-29 11:20:00,27.19,27.21,27.16,27.17,140400.0,23.3628,23.38,23.337,23.3456,140400.0
2014-05-29 11:30:00,27.17,27.21,27.16,27.21,156200.0,23.3456,23.38,23.337,23.38,156200.0
2014-05-29 11:40:00,27.2,27.21,27.17,27.18,129800.0,23.3714,23.38,23.3456,23.3542,129800.0
2014-05-29 11:50:00,27.18,27.2,27.18,27.2,78000.0,23.3542,23.3714,23.3542,23.3714,78000.0
2014-05-29 12:00:00,27.2,27.21,27.18,27.19,122000.0,23.3714,23.38,23.3542,23.3628,122000.0
2014-05-29 12:10:00,27.19,27.2,27.16,27.18,92600.0,23.3628,23.3714,23.337,23.3542,92600.0
2014-05-29 12:20:00,27.18,27.19,27.15,27.18,614200.0,23.3542,23.3628,23.3284,23.3542,614200.0
2014-05-29 12:30:00,27.18,27.18,27.11,27.15,187400.0,23.3542,23.3542,23.294,23.3284,187400.0
2014-05-29 12:40:00,27.15,27.21,27.15,27.19,95200.0,23.3284,23.38,23.3284,23.3628,95200.0
2014-05-29 12:50:00,27.19,27.22,27.18,27.21,70000.0,23.3628,23.3885,23.3542,23.38,70000.0
2014-05-29 13:00:00,27.21,27.25,27.21,27.25,91000.0,23.38,23.4143,23.38,23.4143,91000.0
2014-05-29 13:10:00,27.25,27.28,27.24,27.25,189200.0,23.4143,23.4401,23.4057,23.4143,189200.0
2014-05-29 13:20:00,27.25,27.25,27.17,27.18,224400.0,23.4143,23.4143,23.3456,23.3542,224400.0
2014-05-29 13:30:00,27.18,27.2,27.16,27.2,121600.0,23.3542,23.3714,23.337,23.3714,121600.0
2014-05-29 13:40:00,27.2,27.23,27.19,27.2,156400.0,23.3714,23.3971,23.3628,23.3714,156400.0
2014-05-29 13:50:00,27.2,27.2,27.18,27.2,95400.0,23.3714,23.3714,23.3542,23.3714,95400.0
2014-05-29 14:00:00,27.2,27.21,27.18,27.2,115400.0,23.3714,23.38,23.3542,23.3714,115400.0
2014-05-29 14:10:00,27.2,27.21,27.17,27.17,81800.0,23.3714,23.38,23.3456,23.3456,81800.0
2014-05-29 14:20:00,27.17,27.18,27.15,27.17,126800.0,23.3456,23.3542,23.3284,23.3456,126800.0
2014-05-29 14:30:00,27.17,27.21,27.15,27.18,317800.0,23.3456,23.38,23.3284,23.3542,317800.0
2014-05-29 14:40:00,27.18,27.18,27.15,27.16,146200.0,23.3542,23.3542,23.3284,23.337,146200.0
2014-05-29 14:50:00,27.16,27.17,27.12,27.15,327000.0,23.337,23.3456,23.3026,23.3284,327000.0
2014-05-29 15:00:00,27.15,27.18,27.15,27.18,132800.0,23.3284,23.3542,23.3284,23.3542,132800.0
2014-05-29 15:10:00,27.18,27.18,27.16,27.18,148400.0,23.3542,23.3542,23.337,23.3542,148400.0
2014-05-29 15:20:00,27.18,27.21,27.18,27.21,122600.0,23.3542,23.38,23.3542,23.38,122600.0
2014-05-29 15:30:00,27.21,27.22,27.18,27.21,199600.0,23.38,23.3885,23.3542,23.38,199600.0
2014-05-29 15:40:00,27.21,27.21,27.18,27.21,297600.0,23.38,23.38,23.3542,23.38,297600.0
2014-05-29 15:50:00,27.21,27.23,27.21,27.22,456000.0,23.38,23.3971,23.38,23.3885,456000.0
2014-05-30 09:30:00,27.2,27.3,27.17,27.23,566400.0,23.3714,23.4573,23.3456,23.3971,566400.0
2014-05-30 09:40:00,27.23,27.31,27.22,27.29,187800.0,23.3971,23.4659,23.3885,23.4487,187800.0
2014-05-30 09:50:00,27.29,27.3,27.27,27.3,165400.0,23.4487,23.4573,23.4315,23.4573,165400.0
2014-05-30 10:00:00,27.29,27.31,27.27,27.3,149000.0,23.4487,23.4659,23.4315,23.4573,149000.0
2014-05-30 10:10:00,27.3,27.32,27.25,27.25,336200.0,23.4573,23.4745,23.4143,23.4143,336200.0
2014-05-30 10:20:00,27.26,27.26,27.18,27.2,192200.0,23.4229,23.4229,23.3542,23.3714,192200.0
2014-05-30 10:30:00,27.2,27.2,27.15,27.17,269800.0,23.3714,23.3714,23.3284,23.3456,269800.0
2014-05-30 10:40:00,27.18,27.21,27.13,27.14,389000.0,23.3542,23.38,23.3112,23.3198,389000.0
2014-05-30 10:50:00,27.13,27.17,27.1,27.1,331800.0,23.3112,23.3456,23.2854,23.2854,331800.0
2014-05-30 11:00:00,27.1,27.16,27.1,27.11,162800.0,23.2854,23.337,23.2854,23.294,162800.0
2014-05-30 11:10:00,27.1,27.11,27.09,27.1,133000.0,23.2854,23.294,23.2768,23.2854,133000.0
2014-05-30 11:20:00,27.1,27.13,27.08,27.09,193200.0,23.2854,23.3112,23.2683,23.2768,193200.0
2014-05-30 11:30:00,27.08,27.18,27.08,27.17,148800.0,23.2683,23.3542,23.2683,23.3456,148800.0
2014-05-30 11:40:00,27.18,27.21,27.16,27.21,127000.0,23.3542,23.38,23.337,23.38,127000.0
2014-05-30 11:50:00,27.21,27.21,27.17,27.17,70600.0,23.38,23.38,23.3456,23.3456,70600.0
2014-05-30 12:00:00,27.18,27.19,27.17,27.17,73800.0,23.3542,23.3628,23.3456,23.3456,73800.0
2014-05-30 12:10:00,27.17,27.21,27.16,27.18,148000.0,23.3456,23.38,23.337,23.3542,148000.0
2014-05-30 12:20:00,27.18,27.2,27.17,27.2,111000.0,23.3542,23.3714,23.3456,23.3714,111000.0
2014-05-30 12:30:00,27.19,27.2,27.13,27.14,106400.0,23.3628,23.3714,23.3112,23.3198,106400.0
2014-05-30 12:40:00,27.15,27.19,27.15,27.18,74000.0,23.3284,23.3628,23.3284,23.3542,74000.0
2014-05-30 12:50:00,27.19,27.2,27.16,27.2,91600.0,23.3628,23.3714,23.337,23.3714,91600.0
2014-05-30 13:00:00,27.2,27.2,27.17,27.18,69400.0,23.3714,23.3714,23.3456,23.3542,69400.0
2014-05-30 13:10:00,27.18,27.19,27.16,27.17,99200.0,23.3542,23.3628,23.337,23.3456,99200.0
2014-05-30 13:20:00,27.17,27.23,27.17,27.22,178800.0,23.3456,23.3971,23.3456,23.3885,178800.0
2014-05-30 13:30:00,27.23,27.25,27.22,27.24,95600.0,23.3971,23.4143,23.3885,23.4057,95600.0
2014-05-30 13:40:00,27.24,27.26,27.22,27.25,80400.0,23.4057,23.4229,23.3885,23.4143,80400.0
2014-05-30 13:50:00,27.25,27.26,27.25,27.25,144400.0,23.4143,23.4229,23.4143,23.4143,144400.0
2014-05-30 14:00:00,27.25,27.29,27.25,27.29,1903600.0,23.4143,23.4487,23.4143,23.4487,1903600.0
2014-05-30 14:10:00,27.29,27.32,27.29,27.3,83600.0,23.4487,23.4745,23.4487,23.4573,83600.0
2014-05-30 14:20:00,27.3,27.31,27.28,27.3,77800.0,23.4573,23.4659,23.4401,23.4573,77800.0
2014-05-30 14:30:00,27.3,27.3,27.27,27.29,90600.0,23.4573,23.4573,23.4315,23.4487,90600.0
2014-05-30 14:40:00,27.29,27.32,27.27,27.28,118600.0,23.4487,23.4745,23.4315,23.4401,118600.0
2014-05-30 14:50:00,27.28,27.3,27.25,27.25,145400.0,23.4401,23.4573,23.4143,23.4143,145400.0
2014-05-30 15:00:00,27.25,27.25,27.22,27.23,80200.0,23.4143,23.4143,23.3885,23.3971,80200.0
2014-05-30 15:10:00,27.23,27.24,27.23,27.23,59200.0,23.3971,23.4057,23.3971,23.3971,59200.0
2014-05-30 15:20:00,27.23,27.24,27.19,27.23,117000.0,23.3971,23.4057,23.3628,23.3971,117000.0
2014-05-30 15:30:00,27.23,27.26,27.23,27.25,148400.0,23.3971,23.4229,23.3971,23.4143,148400.0
2014-05-30 15:40:00,27.25,27.27,27.24,27.25,294600.0,23.4143,23.4315,23.4057,23.4143,294600.0
2014-05-30 15:50:00,27.25,27.26,27.23,27.23,803200.0,23.4143,23.4229,23.3971,23.3971,803200.0
2014-06-02 09:30:00,27.32,27.36,27.12,27.18,354400.0,23.4745,23.5088,23.3026,23.3542,354400.0
2014-06-02 09:40:00,27.18,27.18,27.1,27.16,136200.0,23.3542,23.3542,23.2854,23.337,136200.0
2014-06-02 09:50:00,27.17,27.23,27.15,27.22,112200.0,23.3456,23.3971,23.3284,23.3885,112200.0
2014-06-02 10:00:00,27.22,27.22,27.08,27.08,240800.0,23.3885,23.3885,23.2683,23.2683,240800.0
2014-06-02 10:10:00,27.08,27.15,27.08,27.1,283400.0,23.2683,23.3284,23.2683,23.2854,283400.0
2014-06-02 10:20:00,27.1,27.2,27.09,27.18,198200.0,23.2854,23.3714,23.2768,23.3542,198200.0
2014-06-02 10:30:00,27.18,27.2,27.16,27.19,143000.0,23.3542,23.3714,23.337,23.3628,143000.0
2014-06-02 10:40:00,27.19,27.2,27.15,27.18,129800.0,23.3628,23.3714,23.3284,23.3542,129800.0
2014-06-02 10:50:00,27.18,27.21,27.17,27.21,197600.0,23.3542,23.38,23.3456,23.38,197600.0
2014-06-02 11:00:00,27.21,27.22,27.15,27.18,250000.0,23.38,23.3885,23.3284,23.3542,250000.0
2014-06-02 11:10:00,27.18,27.21,27.18,27.2,138400.0,23.3542,23.38,23.3542,23.3714,138400.0
2014-06-02 11:20:00,27.21,27.28,27.2,27.27,283600.0,23.38,23.4401,23.3714,23.4315,283600.0
2014-06-02 11:30:00,27.27,27.27,27.25,27.25,98200.0,23.4315,23.4315,23.4143,23.4143,98200.0
2014-06-02 11:40:00,27.25,27.27,27.25,27.27,105000.0,23.4143,23.4315,23.4143,23.4315,105000.0
2014-06-02 11:50:00,27.27,27.3,27.27,27.29,127400.0,23.4315,23.4573,23.4315,23.4487,127400.0
2014-06-02 12:00:00,27.29,27.29,27.24,27.24,126600.0,23.4487,23.4487,23.4057,23.4057,126600.0
2014-06-02 12:10:00,27.24,27.26,27.22,27.22,96200.0,23.4057,23.4229,23.3885,23.3885,96200.0
2014-06-02 12:20:00,27.23,27.24,27.22,27.22,102600.0,23.3971,23.4057,23.3885,23.3885,102600.0
2014-06-02 12:30:00,27.22,27.23,27.2,27.2,89200.0,23.3885,23.3971,23.3714,23.3714,89200.0
2014-06-02 12:40:00,27.2,27.25,27.2,27.22,87600.0,23.3714,23.4143,23.3714,23.3885,87600.0
2014-06-02 12:50:00,27.22,27.23,27.21,27.21,61800.0,23.3885,23.3971,23.38,23.38,61800.0
2014-06-02 13:00:00,27.21,27.21,27.16,27.17,117000.0,23.38,23.38,23.337,23.3456,117000.0
2014-06-02 13:10:00,27.16,27.2,27.15,27.19,113000.0,23.337,23.3714,23.3284,23.3628,113000.0
2014-06-02 13:20:00,27.2,27.23,27.2,27.22,61600.0,23.3714,23.3971,23.3714,23.3885,61600.0
2014-06-02 13:30:00,27.22,27.23,27.2,27.22,91000.0,23.3885,23.3971,23.3714,23.3885,91000.0
2014-06-02 13:40:00,27.22,27.23,27.21,27.21,107200.0,23.3885,23.3971,23.38,23.38,107200.0
2014-06-02 13:50:00,27.21,27.21,27.18,27.18,114400.0,23.38,23.38,23.3542,23.3542,114400.0
2014-06-02 14:00:00,27.18,27.2,27.16,27.17,186200.0,23.3542,23.3714,23.337,23.3456,186200.0
2014-06-02 14:10:00,27.16,27.17,27.13,27.13,164000.0,23.337,23.3456,23.3112,23.3112,164000.0
2014-06-02 14:20:00,27.13,27.16,27.13,27.16,106000.0,23.3112,23.337,23.3112,23.337,106000.0
2014-06-02 14:30:00,27.16,27.16,27.14,27.15,119400.0,23.337,23.337,23.3198,23.3284,119400.0
2014-06-02 14:40:00,27.15,27.15,27.14,27.14,129800.0,23.3284,23.3284,23.3198,23.3198,129800.0
2014-06-02 14:50:00,27.14,27.15,27.13,27.13,187800.0,23.3198,23.3284,23.3112,23.3112,187800.0
2014-06-02 15:00:00,27.13,27.13,27.11,27.11,221400.0,23.3112,23.3112,23.294,23.294,221400.0
2014-06-02 15:10:00,27.11,27.15,27.1,27.13,297400.0,23.294,23.3284,23.2854,23.3112,297400.0
2014-06-02 15:20:00,27.13,27.13,27.09,27.09,197000.0,23.3112,23.3112,23.2768,23.2768,197000.0
2014-06-02 15:30:00,27.09,27.11,27.09,27.11,326000.0,23.2768,23.294,23.2768,23.294,326000.0
2014-06-02 15:40:00,27.11,27.11,27.09,27.09,472600.0,23.294,23.294,23.2768,23.2768,472600.0
2014-06-02 15:50:00,27.09,27.09,27.04,27.07,685200.0,23.2768,23.2768,23.2339,23.2597,685200.0
2014-06-03 09:30:00,27.0,27.11,26.98,27.03,310400.0,23.1995,23.294,23.1823,23.2253,310400.0
2014-06-03 09:40:00,27.04,27.04,26.98,26.99,415200.0,23.2339,23.2339,23.1823,23.1909,415200.0
2014-06-03 09:50:00,26.99,27.07,26.96,27.04,139600.0,23.1909,23.2597,23.1651,23.2339,139600.0
2014-06-03 10:00:00,27.04,27.1,27.02,27.09,254200.0,23.2339,23.2854,23.2167,23.2768,254200.0
2014-06-03 10:10:00,27.08,27.09,27.04,27.04,202200.0,23.2683,23.2768,23.2339,23.2339,202200.0
2014-06-03 10:20:00,27.04,27.04,27.02,27.04,238800.0,23.2339,23.2339,23.2167,23.2339,238800.0
2014-06-03 10:30:00,27.03,27.1,27.03,27.07,269000.0,23.2253,23.2854,23.2253,23.2597,269000.0
2014-06-03 10:40:00,27.07,27.09,27.04,27.07,232200.0,23.2597,23.2768,23.2339,23.2597,232200.0
2014-06-03 10:50:00,27.08,27.1,27.07,27.1,142400.0,23.2683,23.2854,23.2597,23.2854,142400.0
2014-06-03 11:00:00,27.1,27.11,27.08,27.11,135600.0,23.2854,23.294,23.2683,23.294,135600.0
2014-06-03 11:10:00,27.11,27.11,27.04,27.04,199200.0,23.294,23.294,23.2339,23.2339,199200.0
2014-06-03 11:20:00,27.04,27.05,26.97,26.99,237600.0,23.2339,23.2425,23.1737,23.1909,237600.0
2014-06-03 11:30:00,26.98,27.06,26.97,27.05,374000.0,23.1823,23.2511,23.1737,23.2425,374000.0
2014-06-03 11:40:00,27.05,27.09,27.04,27.05,198600.0,23.2425,23.2768,23.2339,23.2425,198600.0
2014-06-03 11:50:00,27.05,27.06,26.99,26.99,415800.0,23.2425,23.2511,23.1909,23.1909,415800.0
2014-06-03 12:00:00,26.99,27.01,26.99,27.0,184200.0,23.1909,23.2081,23.1909,23.1995,184200.0
2014-06-03 12:10:00,26.99,27.04,26.99,27.04,154800.0,23.1909,23.2339,23.1909,23.2339,154800.0
2014-06-03 12:20:00,27.03,27.05,26.93,26.97,339600.0,23.2253,23.2425,23.1394,23.1737,339600.0
2014-06-03 12:30:00,26.97,26.99,26.95,26.95,424400.0,23.1737,23.1909,23.1565,23.1565,424400.0
2014-06-03 12:40:00,26.95,26.98,26.93,26.98,229800.0,23.1565,23.1823,23.1394,23.1823,229800.0
2014-06-03 12:50:00,26.97,27.0,26.96,26.99,194400.0,23.1737,23.1995,23.1651,23.1909,194400.0
2014-06-03 13:00:00,26.99,27.03,26.98,27.03,160800.0,23.1909,23.2253,23.1823,23.2253,160800.0
2014-06-03 13:10:00,27.03,27.04,27.0,27.0,144200.0,23.2253,23.2339,23.1995,23.1995,144200.0
2014-06-03 13:20:00,27.0,27.03,27.0,27.02,161600.0,23.1995,23.2253,23.1995,23.2167,161600.0
2014-06-03 13:30:00,27.02,27.05,27.02,27.03,71200.0,23.2167,23.2425,23.2167,23.2253,71200.0
2014-06-03 13:40:00,27.03,27.07,27.03,27.05,100200.0,23.2253,23.2597,23.2253,23.2425,100200.0
2014-06-03 13:50:00,27.06,27.08,27.06,27.07,92200.0,23.2511,23.2683,23.2511,23.2597,92200.0
2014-06-03 14:00:00,27.07,27.09,27.06,27.09,493400.0,23.2597,23.2768,23.2511,23.2768,493400.0
2014-06-03 14:10:00,27.08,27.08,27.03,27.04,434200.0,23.2683,23.2683,23.2253,23.2339,434200.0
2014-06-03 14:20:00,27.04,27.05,27.0,27.05,249600.0,23.2339,23.2425,23.1995,23.2425,249600.0
2014-06-03 14:30:00,27.05,27.08,27.05,27.06,157600.0,23.2425,23.2683,23.2425,23.2511,157600.0
2014-06-03 14:40:00,27.06,27.06,27.05,27.05,299600.0,23.2511,23.2511,23.2425,23.2425,299600.0
2014-06-03 14:50:00,27.05,27.1,27.04,27.09,200800.0,23.2425,23.2854,23.2339,23.2768,200800.0
2014-06-03 15:00:00,27.1,27.1,27.07,27.09,138000.0,23.2854,23.2854,23.2597,23.2768,138000.0
2014-06-03 15:10:00,27.09,27.09,27.08,27.08,144400.0,23.2768,23.2768,23.2683,23.2683,144400.0
2014-06-03 15:20:00,27.08,27.1,27.06,27.1,245200.0,23.2683,23.2854,23.2511,23.2854,245200.0
2014-06-03 15:30:00,27.1,27.11,27.06,27.08,371600.0,23.2854,23.294,23.2511,23.2683,371600.0
2014-06-03 15:40:00,27.08,27.14,27.08,27.13,486600.0,23.2683,23.3198,23.2683,23.3112,486600.0
2014-06-03 15:50:00,27.13,27.15,27.11,27.11,802400.0,23.3112,23.3284,23.294,23.294,802400.0
2014-06-04 09:30:00,27.11,27.21,27.11,27.15,819000.0,23.294,23.38,23.294,23.3284,819000.0
2014-06-04 09:40:00,27.15,27.21,27.07,27.21,231200.0,23.3284,23.38,23.2597,23.38,231200.0
2014-06-04 09:50:00,27.2,27.32,27.2,27.29,990200.0,23.3714,23.4745,23.3714,23.4487,990200.0
2014-06-04 10:00:00,27.29,27.34,27.23,27.26,287600.0,23.4487,23.4917,23.3971,23.4229,287600.0
2014-06-04 10:10:00,27.26,27.31,27.24,27.28,145600.0,23.4229,23.4659,23.4057,23.4401,145600.0
2014-06-04 10:20:00,27.27,27.28,27.17,27.19,504600.0,23.4315,23.4401,23.3456,23.3628,504600.0
2014-06-04 10:30:00,27.2,27.21,27.14,27.18,147600.0,23.3714,23.38,23.3198,23.3542,147600.0
2014-06-04 10:40:00,27.18,27.23,27.18,27.19,118800.0,23.3542,23.3971,23.3542,23.3628,118800.0
2014-06-04 10:50:00,27.18,27.25,27.18,27.23,58000.0,23.3542,23.4143,23.3542,23.3971,58000.0
2014-06-04 11:00:00,27.23,27.27,27.23,27.25,154800.0,23.3971,23.4315,23.3971,23.4143,154800.0
2014-06-04 11:10:00,27.25,27.3,27.25,27.28,117800.0,23.4143,23.4573,23.4143,23.4401,117800.0
2014-06-04 11:20:00,27.28,27.33,27.27,27.3,123400.0,23.4401,23.4831,23.4315,23.4573,123400.0
2014-06-04 11:30:00,27.3,27.33,27.28,27.29,253000.0,23.4573,23.4831,23.4401,23.4487,253000.0
2014-06-04 11:40:00,27.28,27.31,27.28,27.3,184400.0,23.4401,23.4659,23.4401,23.4573,184400.0
2014-06-04 11:50:00,27.3,27.43,27.3,27.43,1307600.0,23.4573,23.569,23.4573,23.569,1307600.0
2014-06-04 12:00:00,27.42,27.55,27.42,27.5,583400.0,23.5604,23.6721,23.5604,23.6291,583400.0
2014-06-04 12:10:00,27.51,27.56,27.5,27.56,360000.0,23.6377,23.6807,23.6291,23.6807,360000.0
2014-06-04 12:20:00,27.56,27.63,27.55,27.61,232000.0,23.6807,23.7408,23.6721,23.7236,232000.0
2014-06-04 12:30:00,27.61,27.61,27.56,27.58,202200.0,23.7236,23.7236,23.6807,23.6979,202200.0
2014-06-04 12:40:00,27.58,27.61,27.58,27.6,126200.0,23.6979,23.7236,23.6979,23.7151,126200.0
2014-06-04 12:50:00,27.6,27.61,27.59,27.61,128200.0,23.7151,23.7236,23.7065,23.7236,128200.0
2014-06-04 13:00:00,27.6,27.64,27.6,27.61,126800.0,23.7151,23.7494,23.7151,23.7236,126800.0
2014-06-04 13:10:00,27.62,27.65,27.61,27.64,209600.0,23.7322,23.758,23.7236,23.7494,209600.0
2014-06-04 13:20:00,27.64,27.7,27.64,27.65,272000.0,23.7494,23.801,23.7494,23.758,272000.0
2014-06-04 13:30:00,27.65,27.65,27.6,27.65,180800.0,23.758,23.758,23.7151,23.758,180800.0
2014-06-04 13:40:00,27.65,27.65,27.62,27.65,180000.0,23.758,23.758,23.7322,23.758,180000.0
2014-06-04 13:50:00,27.65,27.7,27.65,27.68,167800.0,23.758,23.801,23.758,23.7838,167800.0
2014-06-04 14:00:00,27.68,27.72,27.66,27.72,230200.0,23.7838,23.8182,23.7666,23.8182,230200.0
2014-06-04 14:10:00,27.72,27.73,27.68,27.7,193600.0,23.8182,23.8268,23.7838,23.801,193600.0
2014-06-04 14:20:00,27.69,27.7,27.66,27.7,198000.0,23.7924,23.801,23.7666,23.801,198000.0
2014-06-04 14:30:00,27.7,27.72,27.67,27.71,275800.0,23.801,23.8182,23.7752,23.8096,275800.0
2014-06-04 14:40:00,27.71,27.74,27.68,27.7,274600.0,23.8096,23.8353,23.7838,23.801,274600.0
2014-06-04 14:50:00,27.71,27.74,27.7,27.72,208000.0,23.8096,23.8353,23.801,23.8182,208000.0
2014-06-04 15:00:00,27.73,27.73,27.67,27.68,189200.0,23.8268,23.8268,23.7752,23.7838,189200.0
2014-06-04 15:10:00,27.68,27.75,27.68,27.73,286400.0,23.7838,23.8439,23.7838,23.8268,286400.0
2014-06-04 15:20:00,27.73,27.73,27.68,27.71,426600.0,23.8268,23.8268,23.7838,23.8096,426600.0
2014-06-04 15:30:00,27.7,27.74,27.7,27.72,403200.0,23.801,23.8353,23.801,23.8182,403200.0
2014-06-04 15:40:00,27.72,27.75,27.71,27.74,733600.0,23.8182,23.8439,23.8096,23.8353,733600.0
2014-06-04 15:50:00,27.74,27.8,27.74,27.76,1806200.0,23.8353,23.8869,23.8353,23.8525,1806200.0
2014-06-05 09:30:00,27.75,27.8,27.64,27.73,448200.0,23.8439,23.8869,23.7494,23.8268,448200.0
2014-06-05 09:40:00,27.72,27.73,27.63,27.64,550200.0,23.8182,23.8268,23.7408,23.7494,550200.0
2014-06-05 09:50:00,27.64,27.66,27.58,27.66,315400.0,23.7494,23.7666,23.6979,23.7666,315400.0
2014-06-05 10:00:00,27.66,27.71,27.62,27.65,302200.0,23.7666,23.8096,23.7322,23.758,302200.0
2014-06-05 10:10:00,27.64,27.68,27.63,27.63,254800.0,23.7494,23.7838,23.7408,23.7408,254800.0
2014-06-05 10:20:00,27.63,27.8,27.63,27.79,324000.0,23.7408,23.8869,23.7408,23.8783,324000.0
2014-06-05 10:30:00,27.79,27.8,27.73,27.75,191200.0,23.8783,23.8869,23.8268,23.8439,191200.0
2014-06-05 10:40:00,27.75,27.79,27.73,27.77,142400.0,23.8439,23.8783,23.8268,23.8611,142400.0
2014-06-05 10:50:00,27.76,27.77,27.7,27.75,169800.0,23.8525,23.8611,23.801,23.8439,169800.0
2014-06-05 11:00:00,27.75,27.81,27.74,27.8,125000.0,23.8439,23.8955,23.8353,23.8869,125000.0
2014-06-05 11:10:00,27.8,27.89,27.79,27.88,176200.0,23.8869,23.9642,23.8783,23.9556,176200.0
2014-06-05 11:20:00,27.88,27.91,27.86,27.89,247600.0,23.9556,23.9814,23.9385,23.9642,247600.0
2014-06-05 11:30:00,27.89,27.91,27.86,27.87,146000.0,23.9642,23.9814,23.9385,23.9471,146000.0
2014-06-05 11:40:00,27.87,27.87,27.8,27.82,122600.0,23.9471,23.9471,23.8869,23.9041,122600.0
2014-06-05 11:50:00,27.82,27.89,27.82,27.88,176400.0,23.9041,23.9642,23.9041,23.9556,176400.0
2014-06-05 12:00:00,27.88,27.93,27.88,27.91,173000.0,23.9556,23.9986,23.9556,23.9814,173000.0
2014-06-05 12:10:00,27.91,27.93,27.89,27.89,158800.0,23.9814,23.9986,23.9642,23.9642,158800.0
2014-06-05 12:20:00,27.89,27.96,27.89,27.93,141000.0,23.9642,24.0244,23.9642,23.9986,141000.0
2014-06-05 12:30:00,27.93,27.95,27.91,27.91,128400.0,23.9986,24.0158,23.9814,23.9814,128400.0
2014-06-05 12:40:00,27.9,27.91,27.86,27.86,81400.0,23.9728,23.9814,23.9385,23.9385,81400.0
2014-06-05 12:50:00,27.86,27.92,27.85,27.92,206000.0,23.9385,23.99,23.9299,23.99,206000.0
2014-06-05 13:00:00,27.92,27.94,27.91,27.92,102600.0,23.99,24.0072,23.9814,23.99,102600.0
2014-06-05 13:10:00,27.92,27.93,27.9,27.9,102200.0,23.99,23.9986,23.9728,23.9728,102200.0
2014-06-05 13:20:00,27.9,27.92,27.88,27.9,103800.0,23.9728,23.99,23.9556,23.9728,103800.0
2014-06-05 13:30:00,27.9,27.98,27.9,27.96,281200.0,23.9728,24.0416,23.9728,24.0244,281200.0
2014-06-05 13:40:00,27.96,27.99,27.93,27.96,376200.0,24.0244,24.0502,23.9986,24.0244,376200.0
2014-06-05 13:50:00,27.97,28.0,27.95,28.0,252200.0,24.033,24.0588,24.0158,24.0588,252200.0
2014-06-05 14:00:00,27.99,28.03,27.98,27.98,199800.0,24.0502,24.0845,24.0416,24.0416,199800.0
2014-06-05 14:10:00,27.98,28.0,27.97,27.99,195400.0,24.0416,24.0588,24.033,24.0502,195400.0
2014-06-05 14:20:00,27.99,28.02,27.99,28.0,312200.0,24.0502,24.0759,24.0502,24.0588,312200.0
2014-06-05 14:30:00,27.99,28.02,27.99,28.0,127800.0,24.0502,24.0759,24.0502,24.0588,127800.0
2014-06-05 14:40:00,28.0,28.01,27.99,28.0,298200.0,24.0588,24.0673,24.0502,24.0588,298200.0
2014-06-05 14:50:00,28.0,28.01,28.0,28.0,388200.0,24.0588,24.0673,24.0588,24.0588,388200.0
2014-06-05 15:00:00,28.0,28.04,27.99,27.99,329200.0,24.0588,24.0931,24.0502,24.0502,329200.0
2014-06-05 15:10:00,27.99,28.0,27.96,27.98,276600.0,24.0502,24.0588,24.0244,24.0416,276600.0
2014-06-05 15:20:00,27.98,27.99,27.93,27.93,266200.0,24.0416,24.0502,23.9986,23.9986,266200.0
2014-06-05 15:30:00,27.93,27.96,27.92,27.96,287800.0,23.9986,24.0244,23.99,24.0244,287800.0
2014-06-05 15:40:00,27.96,28.0,27.95,27.99,555000.0,24.0244,24.0588,24.0158,24.0502,555000.0
2014-06-05 15:50:00,27.99,28.03,27.98,28.0,1260200.0,24.0502,24.0845,24.0416,24.0588,1260200.0
2014-06-06 09:30:00,28.07,28.32,28.04,28.24,444400.0,24.1189,24.3337,24.0931,24.265,444400.0
2014-06-06 09:40:00,28.24,28.3,28.16,28.29,224000.0,24.265,24.3165,24.1962,24.3079,224000.0
2014-06-06 09:50:00,28.3,28.36,28.17,28.36,364400.0,24.3165,24.3681,24.2048,24.3681,364400.0
2014-06-06 10:00:00,28.34,28.42,28.34,28.38,299400.0,24.3509,24.4196,24.3509,24.3853,299400.0
2014-06-06 10:10:00,28.38,28.4,28.31,28.32,273200.0,24.3853,24.4024,24.3251,24.3337,273200.0
2014-06-06 10:20:00,28.32,28.38,28.3,28.37,255800.0,24.3337,24.3853,24.3165,24.3767,255800.0
2014-06-06 10:30:00,28.37,28.38,28.27,28.3,242200.0,24.3767,24.3853,24.2907,24.3165,242200.0
2014-06-06 10:40:00,28.3,28.33,28.25,28.28,111800.0,24.3165,24.3423,24.2736,24.2993,111800.0
2014-06-06 10:50:00,28.28,28.32,28.25,28.31,132000.0,24.2993,24.3337,24.2736,24.3251,132000.0
2014-06-06 11:00:00,28.31,28.34,28.28,28.33,157200.0,24.3251,24.3509,24.2993,24.3423,157200.0
2014-06-06 11:10:00,28.32,28.33,28.29,28.29,295600.0,24.3337,24.3423,24.3079,24.3079,295600.0
2014-06-06 11:20:00,28.3,28.3,28.28,28.3,156800.0,24.3165,24.3165,24.2993,24.3165,156800.0
2014-06-06 11:30:00,28.29,28.3,28.26,28.3,152600.0,24.3079,24.3165,24.2822,24.3165,152600.0
2014-06-06 11:40:00,28.3,28.31,28.28,28.28,167800.0,24.3165,24.3251,24.2993,24.2993,167800.0
2014-06-06 11:50:00,28.29,28.3,28.25,28.25,154600.0,24.3079,24.3165,24.2736,24.2736,154600.0
2014-06-06 12:00:00,28.25,28.25,28.22,28.24,233400.0,24.2736,24.2736,24.2478,24.265,233400.0
2014-06-06 12:10:00,28.23,28.25,28.23,28.25,164200.0,24.2564,24.2736,24.2564,24.2736,164200.0
2014-06-06 12:20:00,28.25,28.26,28.23,28.25,85600.0,24.2736,24.2822,24.2564,24.2736,85600.0
2014-06-06 12:30:00,28.25,28.27,28.24,28.25,207800.0,24.2736,24.2907,24.265,24.2736,207800.0
2014-06-06 12:40:00,28.25,28.27,28.24,28.25,164400.0,24.2736,24.2907,24.265,24.2736,164400.0
2014-06-06 12:50:00,28.25,28.27,28.23,28.23,133800.0,24.2736,24.2907,24.2564,24.2564,133800.0
2014-06-06 13:00:00,28.23,28.25,28.2,28.21,132800.0,24.2564,24.2736,24.2306,24.2392,132800.0
2014-06-06 13:10:00,28.21,28.24,28.18,28.23,186600.0,24.2392,24.265,24.2134,24.2564,186600.0
2014-06-06 13:20:00,28.23,28.25,28.21,28.24,97000.0,24.2564,24.2736,24.2392,24.265,97000.0
2014-06-06 13:30:00,28.24,28.25,28.21,28.23,100400.0,24.265,24.2736,24.2392,24.2564,100400.0
2014-06-06 13:40:00,28.22,28.25,28.22,28.25,87400.0,24.2478,24.2736,24.2478,24.2736,87400.0
2014-06-06 13:50:00,28.25,28.27,28.24,28.26,129000.0,24.2736,24.2907,24.265,24.2822,129000.0
2014-06-06 14:00:00,28.26,28.27,28.24,28.25,106600.0,24.2822,24.2907,24.265,24.2736,106600.0
2014-06-06 14:10:00,28.25,28.26,28.24,28.24,130400.0,24.2736,24.2822,24.265,24.265,130400.0
2014-06-06 14:20:00,28.25,28.25,28.24,28.25,128800.0,24.2736,24.2736,24.265,24.2736,128800.0
2014-06-06 14:30:00,28.25,28.25,28.23,28.24,189400.0,24.2736,24.2736,24.2564,24.265,189400.0
2014-06-06 14:40:00,28.24,28.24,28.21,28.22,137800.0,24.265,24.265,24.2392,24.2478,137800.0
2014-06-06 14:50:00,28.22,28.24,28.22,28.23,151000.0,24.2478,24.265,24.2478,24.2564,151000.0
2014-06-06 15:00:00,28.23,28.23,28.18,28.2,211600.0,24.2564,24.2564,24.2134,24.2306,211600.0
2014-06-06 15:10:00,28.21,28.24,28.2,28.23,237000.0,24.2392,24.265,24.2306,24.2564,237000.0
2014-06-06 15:20:00,28.24,28.24,28.2,28.21,296600.0,24.265,24.265,24.2306,24.2392,296600.0
2014-06-06 15:30:00,28.21,28.23,28.18,28.18,307600.0,24.2392,24.2564,24.2134,24.2134,307600.0
2014-06-06 15:40:00,28.18,28.2,28.15,28.16,413200.0,24.2134,24.2306,24.1876,24.1962,413200.0
2014-06-06 15:50:00,28.16,28.21,28.15,28.21,841400.0,24.1962,24.2392,24.1876,24.2392,841400.0
2014-06-09 09:30:00,28.11,28.39,28.11,28.39,379400.0,24.1533,24.3939,24.1533,24.3939,379400.0
2014-06-09 09:40:00,28.39,28.45,28.33,28.34,182600.0,24.3939,24.4454,24.3423,24.3509,182600.0
2014-06-09 09:50:00,28.34,28.37,28.31,28.31,61200.0,24.3509,24.3767,24.3251,24.3251,61200.0
2014-06-09 10:00:00,28.33,28.4,28.32,28.38,224200.0,24.3423,24.4024,24.3337,24.3853,224200.0
2014-06-09 10:10:00,28.37,28.38,28.31,28.33,144600.0,24.3767,24.3853,24.3251,24.3423,144600.0
2014-06-09 10:20:00,28.34,28.39,28.34,28.34,155600.0,24.3509,24.3939,24.3509,24.3509,155600.0
2014-06-09 10:30:00,28.34,28.35,28.32,28.32,128600.0,24.3509,24.3595,24.3337,24.3337,128600.0
2014-06-09 10:40:00,28.32,28.34,28.27,28.29,164400.0,24.3337,24.3509,24.2907,24.3079,164400.0
2014-06-09 10:50:00,28.29,28.29,28.22,28.25,146600.0,24.3079,24.3079,24.2478,24.2736,146600.0
2014-06-09 11:00:00,28.26,28.29,28.23,28.23,112600.0,24.2822,24.3079,24.2564,24.2564,112600.0
2014-06-09 11:10:00,28.23,28.23,28.18,28.2,103600.0,24.2564,24.2564,24.2134,24.2306,103600.0
2014-06-09 11:20:00,28.2,28.22,28.18,28.2,119800.0,24.2306,24.2478,24.2134,24.2306,119800.0
2014-06-09 11:30:00,28.2,28.23,28.18,28.22,349600.0,24.2306,24.2564,24.2134,24.2478,349600.0
2014-06-09 11:40:00,28.23,28.24,28.2,28.24,159200.0,24.2564,24.265,24.2306,24.265,159200.0
2014-06-09 11:50:00,28.24,28.25,28.2,28.2,174800.0,24.265,24.2736,24.2306,24.2306,174800.0
2014-06-09 12:00:00,28.2,28.22,28.19,28.21,146600.0,24.2306,24.2478,24.222,24.2392,146600.0
2014-06-09 12:10:00,28.21,28.23,28.2,28.21,79600.0,24.2392,24.2564,24.2306,24.2392,79600.0
2014-06-09 12:20:00,28.21,28.22,28.2,28.21,218000.0,24.2392,24.2478,24.2306,24.2392,218000.0
2014-06-09 12:30:00,28.21,28.22,28.2,28.2,219000.0,24.2392,24.2478,24.2306,24.2306,219000.0
2014-06-09 12:40:00,28.2,28.22,28.2,28.21,59400.0,24.2306,24.2478,24.2306,24.2392,59400.0
2014-06-09 12:50:00,28.21,28.23,28.21,28.23,47600.0,24.2392,24.2564,24.2392,24.2564,47600.0
2014-06-09 13:00:00,28.23,28.23,28.2,28.2,44600.0,24.2564,24.2564,24.2306,24.2306,44600.0
2014-06-09 13:10:00,28.2,28.21,28.18,28.19,61800.0,24.2306,24.2392,24.2134,24.222,61800.0
2014-06-09 13:20:00,28.19,28.19,28.15,28.16,62200.0,24.222,24.222,24.1876,24.1962,62200.0
2014-06-09 13:30:00,28.16,28.17,28.14,28.17,54200.0,24.1962,24.2048,24.179,24.2048,54200.0
2014-06-09 13:40:00,28.17,28.19,28.16,28.17,166400.0,24.2048,24.222,24.1962,24.2048,166400.0
2014-06-09 13:50:00,28.17,28.18,28.15,28.16,168800.0,24.2048,24.2134,24.1876,24.1962,168800.0
2014-06-09 14:00:00,28.16,28.18,28.15,28.16,143000.0,24.1962,24.2134,24.1876,24.1962,143000.0
2014-06-09 14:10:00,28.16,28.16,28.09,28.1,107000.0,24.1962,24.1962,24.1361,24.1447,107000.0
2014-06-09 14:20:00,28.1,28.12,28.09,28.11,55400.0,24.1447,24.1619,24.1361,24.1533,55400.0
2014-06-09 14:30:00,28.11,28.12,28.08,28.11,132000.0,24.1533,24.1619,24.1275,24.1533,132000.0
2014-06-09 14:40:00,28.1,28.13,28.1,28.11,96800.0,24.1447,24.1705,24.1447,24.1533,96800.0
2014-06-09 14:50:00,28.11,28.12,28.09,28.1,167800.0,24.1533,24.1619,24.1361,24.1447,167800.0
2014-06-09 15:00:00,28.1,28.13,28.09,28.12,76200.0,24.1447,24.1705,24.1361,24.1619,76200.0
2014-06-09 15:10:00,28.12,28.13,28.11,28.11,62600.0,24.1619,24.1705,24.1533,24.1533,62600.0
2014-06-09 15:20:00,28.11,28.13,28.11,28.12,108400.0,24.1533,24.1705,24.1533,24.1619,108400.0
2014-06-09 15:30:00,28.11,28.13,28.08,28.08,146400.0,24.1533,24.1705,24.1275,24.1275,146400.0
2014-06-09 15:40:00,28.09,28.11,28.08,28.08,192600.0,24.1361,24.1533,24.1275,24.1275,192600.0
2014-06-09 15:50:00,28.09,28.11,28.08,28.1,347200.0,24.1361,24.1533,24.1275,24.1447,347200.0
2014-06-10 09:30:00,28.03,28.08,27.97,27.98,261000.0,24.0845,24.1275,24.033,24.0416,261000.0
2014-06-10 09:40:00,27.98,28.06,27.91,28.04,208400.0,24.0416,24.1103,23.9814,24.0931,208400.0
2014-06-10 09:50:00,28.04,28.1,28.02,28.1,138400.0,24.0931,24.1447,24.0759,24.1447,138400.0
2014-06-10 10:00:00,28.1,28.13,28.0,28.03,227600.0,24.1447,24.1705,24.0588,24.0845,227600.0
2014-06-10 10:10:00,28.02,28.1,28.02,28.06,126600.0,24.0759,24.1447,24.0759,24.1103,126600.0
2014-06-10 10:20:00,28.06,28.08,28.02,28.03,71000.0,24.1103,24.1275,24.0759,24.0845,71000.0
2014-06-10 10:30:00,28.02,28.07,28.01,28.02,134200.0,24.0759,24.1189,24.0673,24.0759,134200.0
2014-06-10 10:40:00,28.02,28.04,27.99,28.0,108600.0,24.0759,24.0931,24.0502,24.0588,108600.0
2014-06-10 10:50:00,28.0,28.03,27.99,28.01,83400.0,24.0588,24.0845,24.0502,24.0673,83400.0
2014-06-10 11:00:00,28.02,28.03,27.98,28.0,101800.0,24.0759,24.0845,24.0416,24.0588,101800.0
2014-06-10 11:10:00,28.0,28.01,27.97,27.99,79600.0,24.0588,24.0673,24.033,24.0502,79600.0
2014-06-10 11:20:00,27.98,27.98,27.96,27.96,89000.0,24.0416,24.0416,24.0244,24.0244,89000.0
2014-06-10 11:30:00,27.96,27.98,27.94,27.94,99800.0,24.0244,24.0416,24.0072,24.0072,99800.0
2014-06-10 11:40:00,27.95,28.0,27.94,27.97,166600.0,24.0158,24.0588,24.0072,24.033,166600.0
2014-06-10 11:50:00,27.97,27.98,27.94,27.98,95000.0,24.033,24.0416,24.0072,24.0416,95000.0
2014-06-10 12:00:00,27.99,28.0,27.97,28.0,145800.0,24.0502,24.0588,24.033,24.0588,145800.0
2014-06-10 12:10:00,28.0,28.02,27.99,28.0,61000.0,24.0588,24.0759,24.0502,24.0588,61000.0
2014-06-10 12:20:00,28.0,28.02,27.99,28.0,77200.0,24.0588,24.0759,24.0502,24.0588,77200.0
2014-06-10 12:30:00,28.0,28.01,28.0,28.0,64000.0,24.0588,24.0673,24.0588,24.0588,64000.0
2014-06-10 12:40:00,28.0,28.0,27.97,27.99,82400.0,24.0588,24.0588,24.033,24.0502,82400.0
2014-06-10 12:50:00,27.99,27.99,27.97,27.99,54800.0,24.0502,24.0502,24.033,24.0502,54800.0
2014-06-10 13:00:00,27.99,28.0,27.97,27.98,117400.0,24.0502,24.0588,24.033,24.0416,117400.0
2014-06-10 13:10:00,27.98,27.99,27.96,27.97,71000.0,24.0416,24.0502,24.0244,24.033,71000.0
2014-06-10 13:20:00,27.96,27.96,27.94,27.95,67800.0,24.0244,24.0244,24.0072,24.0158,67800.0
2014-06-10 13:30:00,27.95,27.95,27.92,27.93,77600.0,24.0158,24.0158,23.99,23.9986,77600.0
2014-06-10 13:40:00,27.93,27.97,27.93,27.93,132800.0,23.9986,24.033,23.9986,23.9986,132800.0
2014-06-10 13:50:00,27.93,27.95,27.91,27.93,96000.0,23.9986,24.0158,23.9814,23.9986,96000.0
2014-06-10 14:00:00,27.93,27.95,27.93,27.95,88600.0,23.9986,24.0158,23.9986,24.0158,88600.0
2014-06-10 14:10:00,27.95,27.99,27.93,27.99,427600.0,24.0158,24.0502,23.9986,24.0502,427600.0
2014-06-10 14:20:00,27.99,28.02,27.98,28.01,113600.0,24.0502,24.0759,24.0416,24.0673,113600.0
2014-06-10 14:30:00,28.0,28.01,27.99,28.0,123400.0,24.0588,24.0673,24.0502,24.0588,123400.0
2014-06-10 14:40:00,28.0,28.02,27.99,28.02,92600.0,24.0588,24.0759,24.0502,24.0759,92600.0
2014-06-10 14:50:00,28.01,28.02,28.0,28.0,53600.0,24.0673,24.0759,24.0588,24.0588,53600.0
2014-06-10 15:00:00,28.0,28.01,27.99,28.0,142800.0,24.0588,24.0673,24.0502,24.0588,142800.0
2014-06-10 15:10:00,28.0,28.0,27.97,27.98,129800.0,24.0588,24.0588,24.033,24.0416,129800.0
2014-06-10 15:20:00,27.99,28.0,27.98,28.0,155000.0,24.0502,24.0588,24.0416,24.0588,155000.0
2014-06-10 15:30:00,28.0,28.0,27.99,27.99,176600.0,24.0588,24.0588,24.0502,24.0502,176600.0
2014-06-10 15:40:00,28.0,28.02,28.0,28.0,328800.0,24.0588,24.0759,24.0588,24.0588,328800.0
2014-06-10 15:50:00,28.0,28.03,28.0,28.03,525600.0,24.0588,24.0845,24.0588,24.0845,525600.0
2014-06-11 09:30:00,27.92,27.93,27.79,27.86,490200.0,23.99,23.9986,23.8783,23.9385,490200.0
2014-06-11 09:40:00,27.85,27.88,27.78,27.82,353400.0,23.9299,23.9556,23.8697,23.9041,353400.0
2014-06-11 09:50:00,27.82,27.83,27.75,27.79,154200.0,23.9041,23.9127,23.8439,23.8783,154200.0
2014-06-11 10:00:00,27.79,27.8,27.72,27.75,141200.0,23.8783,23.8869,23.8182,23.8439,141200.0
2014-06-11 10:10:00,27.75,27.78,27.72,27.75,198200.0,23.8439,23.8697,23.8182,23.8439,198200.0
2014-06-11 10:20:00,27.75,27.77,27.7,27.73,189600.0,23.8439,23.8611,23.801,23.8268,189600.0
2014-06-11 10:30:00,27.73,27.74,27.7,27.73,121200.0,23.8268,23.8353,23.801,23.8268,121200.0
2014-06-11 10:40:00,27.73,27.75,27.72,27.73,197000.0,23.8268,23.8439,23.8182,23.8268,197000.0
2014-06-11 10:50:00,27.73,27.77,27.73,27.74,154400.0,23.8268,23.8611,23.8268,23.8353,154400.0
2014-06-11 11:00:00,27.74,27.78,27.73,27.77,408000.0,23.8353,23.8697,23.8268,23.8611,408000.0
2014-06-11 11:10:00,27.77,27.79,27.74,27.77,392200.0,23.8611,23.8783,23.8353,23.8611,392200.0
2014-06-11 11:20:00,27.77,27.78,27.75,27.77,140200.0,23.8611,23.8697,23.8439,23.8611,140200.0
2014-06-11 11:30:00,27.77,27.79,27.77,27.79,176000.0,23.8611,23.8783,23.8611,23.8783,176000.0
2014-06-11 11:40:00,27.79,27.81,27.76,27.76,117600.0,23.8783,23.8955,23.8525,23.8525,117600.0
2014-06-11 11:50:00,27.77,27.83,27.77,27.83,114800.0,23.8611,23.9127,23.8611,23.9127,114800.0
2014-06-11 12:00:00,27.82,27.84,27.81,27.83,142000.0,23.9041,23.9213,23.8955,23.9127,142000.0
2014-06-11 12:10:00,27.83,27.84,27.82,27.83,72800.0,23.9127,23.9213,23.9041,23.9127,72800.0
2014-06-11 12:20:00,27.83,27.83,27.8,27.82,127800.0,23.9127,23.9127,23.8869,23.9041,127800.0
2014-06-11 12:30:00,27.83,27.84,27.8,27.8,139400.0,23.9127,23.9213,23.8869,23.8869,139400.0
2014-06-11 12:40:00,27.8,27.81,27.78,27.79,184000.0,23.8869,23.8955,23.8697,23.8783,184000.0
2014-06-11 12:50:00,27.79,27.8,27.75,27.75,140600.0,23.8783,23.8869,23.8439,23.8439,140600.0
2014-06-11 13:00:00,27.75,27.76,27.72,27.73,149200.0,23.8439,23.8525,23.8182,23.8268,149200.0
2014-06-11 13:10:00,27.72,27.74,27.7,27.74,81000.0,23.8182,23.8353,23.801,23.8353,81000.0
2014-06-11 13:20:00,27.74,27.74,27.72,27.73,219600.0,23.8353,23.8353,23.8182,23.8268,219600.0
2014-06-11 13:30:00,27.73,27.75,27.71,27.72,150000.0,23.8268,23.8439,23.8096,23.8182,150000.0
2014-06-11 13:40:00,27.72,27.73,27.7,27.71,122200.0,23.8182,23.8268,23.801,23.8096,122200.0
2014-06-11 13:50:00,27.72,27.72,27.69,27.69,207200.0,23.8182,23.8182,23.7924,23.7924,207200.0
2014-06-11 14:00:00,27.68,27.71,27.68,27.68,90200.0,23.7838,23.8096,23.7838,23.7838,90200.0
2014-06-11 14:10:00,27.68,27.73,27.68,27.73,105200.0,23.7838,23.8268,23.7838,23.8268,105200.0
2014-06-11 14:20:00,27.73,27.74,27.7,27.73,71200.0,23.8268,23.8353,23.801,23.8268,71200.0
2014-06-11 14:30:00,27.73,27.75,27.72,27.74,61200.0,23.8268,23.8439,23.8182,23.8353,61200.0
2014-06-11 14:40:00,27.74,27.78,27.73,27.76,121600.0,23.8353,23.8697,23.8268,23.8525,121600.0
2014-06-11 14:50:00,27.75,27.75,27.73,27.74,96000.0,23.8439,23.8439,23.8268,23.8353,96000.0
2014-06-11 15:00:00,27.73,27.77,27.73,27.77,229400.0,23.8268,23.8611,23.8268,23.8611,229400.0
2014-06-11 15:10:00,27.77,27.78,27.75,27.77,161400.0,23.8611,23.8697,23.8439,23.8611,161400.0
2014-06-11 15:20:00,27.77,27.78,27.75,27.77,166000.0,23.8611,23.8697,23.8439,23.8611,166000.0
2014-06-11 15:30:00,27.77,27.78,27.75,27.75,195400.0,23.8611,23.8697,23.8439,23.8439,195400.0
2014-06-11 15:40:00,27.76,27.77,27.75,27.76,249400.0,23.8525,23.8611,23.8439,23.8525,249400.0
2014-06-11 15:50:00,27.76,27.77,27.71,27.73,482200.0,23.8525,23.8611,23.8096,23.8268,482200.0
2014-06-12 09:30:00,27.67,27.7,27.55,27.64,326600.0,23.7752,23.801,23.6721,23.7494,326600.0
2014-06-12 09:40:00,27.64,27.66,27.6,27.65,178200.0,23.7494,23.7666,23.7151,23.758,178200.0
2014-06-12 09:50:00,27.65,27.67,27.62,27.67,218200.0,23.758,23.7752,23.7322,23.7752,218200.0
2014-06-12 10:00:00,27.66,27.69,27.64,27.68,171600.0,23.7666,23.7924,23.7494,23.7838,171600.0
2014-06-12 10:10:00,27.68,27.69,27.63,27.63,117200.0,23.7838,23.7924,23.7408,23.7408,117200.0
2014-06-12 10:20:00,27.63,27.65,27.56,27.57,71800.0,23.7408,23.758,23.6807,23.6893,71800.0
2014-06-12 10:30:00,27.58,27.59,27.51,27.52,174600.0,23.6979,23.7065,23.6377,23.6463,174600.0
2014-06-12 10:40:00,27.52,27.53,27.48,27.53,125000.0,23.6463,23.6549,23.6119,23.6549,125000.0
2014-06-12 10:50:00,27.53,27.61,27.53,27.58,106000.0,23.6549,23.7236,23.6549,23.6979,106000.0
2014-06-12 11:00:00,27.58,27.61,27.56,27.61,67000.0,23.6979,23.7236,23.6807,23.7236,67000.0
2014-06-12 11:10:00,27.61,27.63,27.58,27.58,198200.0,23.7236,23.7408,23.6979,23.6979,198200.0
2014-06-12 11:20:00,27.58,27.61,27.55,27.6,168000.0,23.6979,23.7236,23.6721,23.7151,168000.0
2014-06-12 11:30:00,27.61,27.61,27.57,27.6,73000.0,23.7236,23.7236,23.6893,23.7151,73000.0
2014-06-12 11:40:00,27.59,27.61,27.58,27.61,70600.0,23.7065,23.7236,23.6979,23.7236,70600.0
2014-06-12 11:50:00,27.61,27.61,27.57,27.58,70200.0,23.7236,23.7236,23.6893,23.6979,70200.0
2014-06-12 12:00:00,27.58,27.58,27.53,27.54,211000.0,23.6979,23.6979,23.6549,23.6635,211000.0
2014-06-12 12:10:00,27.53,27.55,27.53,27.53,112000.0,23.6549,23.6721,23.6549,23.6549,112000.0
2014-06-12 12:20:00,27.53,27.56,27.53,27.54,90800.0,23.6549,23.6807,23.6549,23.6635,90800.0
2014-06-12 12:30:00,27.54,27.55,27.51,27.51,75600.0,23.6635,23.6721,23.6377,23.6377,75600.0
2014-06-12 12:40:00,27.51,27.52,27.49,27.49,88600.0,23.6377,23.6463,23.6205,23.6205,88600.0
2014-06-12 12:50:00,27.49,27.5,27.46,27.46,171200.0,23.6205,23.6291,23.5948,23.5948,171200.0
2014-06-12 13:00:00,27.46,27.48,27.45,27.45,172800.0,23.5948,23.6119,23.5862,23.5862,172800.0
2014-06-12 13:10:00,27.45,27.5,27.45,27.45,117800.0,23.5862,23.6291,23.5862,23.5862,117800.0
2014-06-12 13:20:00,27.45,27.47,27.44,27.45,109400.0,23.5862,23.6034,23.5776,23.5862,109400.0
2014-06-12 13:30:00,27.45,27.46,27.41,27.45,167000.0,23.5862,23.5948,23.5518,23.5862,167000.0
2014-06-12 13:40:00,27.46,27.47,27.43,27.43,152200.0,23.5948,23.6034,23.569,23.569,152200.0
2014-06-12 13:50:00,27.43,27.43,27.39,27.42,180200.0,23.569,23.569,23.5346,23.5604,180200.0
2014-06-12 14:00:00,27.41,27.42,27.38,27.38,281200.0,23.5518,23.5604,23.526,23.526,281200.0
2014-06-12 14:10:00,27.38,27.43,27.36,27.43,216800.0,23.526,23.569,23.5088,23.569,216800.0
2014-06-12 14:20:00,27.43,27.43,27.41,27.43,249600.0,23.569,23.569,23.5518,23.569,249600.0
2014-06-12 14:30:00,27.43,27.43,27.38,27.39,157200.0,23.569,23.569,23.526,23.5346,157200.0
2014-06-12 14:40:00,27.39,27.43,27.39,27.41,187400.0,23.5346,23.569,23.5346,23.5518,187400.0
2014-06-12 14:50:00,27.41,27.41,27.36,27.36,171400.0,23.5518,23.5518,23.5088,23.5088,171400.0
2014-06-12 15:00:00,27.36,27.37,27.33,27.33,249800.0,23.5088,23.5174,23.4831,23.4831,249800.0
2014-06-12 15:10:00,27.33,27.36,27.31,27.35,302200.0,23.4831,23.5088,23.4659,23.5002,302200.0
2014-06-12 15:20:00,27.34,27.38,27.34,27.35,255200.0,23.4917,23.526,23.4917,23.5002,255200.0
2014-06-12 15:30:00,27.35,27.36,27.3,27.3,292600.0,23.5002,23.5088,23.4573,23.4573,292600.0
2014-06-12 15:40:00,27.3,27.34,27.28,27.32,682200.0,23.4573,23.4917,23.4401,23.4745,682200.0
2014-06-12 15:50:00,27.32,27.36,27.32,27.34,730800.0,23.4745,23.5088,23.4745,23.4917,730800.0
2014-06-13 09:30:00,27.36,27.43,27.31,27.36,190600.0,23.5088,23.569,23.4659,23.5088,190600.0
2014-06-13 09:40:00,27.36,27.39,27.25,27.29,149000.0,23.5088,23.5346,23.4143,23.4487,149000.0
2014-06-13 09:50:00,27.28,27.36,27.25,27.3,195400.0,23.4401,23.5088,23.4143,23.4573,195400.0
2014-06-13 10:00:00,27.3,27.32,27.23,27.31,346600.0,23.4573,23.4745,23.3971,23.4659,346600.0
2014-06-13 10:10:00,27.32,27.42,27.32,27.4,115200.0,23.4745,23.5604,23.4745,23.5432,115200.0
2014-06-13 10:20:00,27.4,27.4,27.34,27.35,96400.0,23.5432,23.5432,23.4917,23.5002,96400.0
2014-06-13 10:30:00,27.35,27.42,27.34,27.42,101400.0,23.5002,23.5604,23.4917,23.5604,101400.0
2014-06-13 10:40:00,27.42,27.43,27.34,27.35,134000.0,23.5604,23.569,23.4917,23.5002,134000.0
2014-06-13 10:50:00,27.35,27.4,27.35,27.39,93400.0,23.5002,23.5432,23.5002,23.5346,93400.0
2014-06-13 11:00:00,27.4,27.42,27.39,27.4,94600.0,23.5432,23.5604,23.5346,23.5432,94600.0
2014-06-13 11:10:00,27.4,27.41,27.39,27.39,127000.0,23.5432,23.5518,23.5346,23.5346,127000.0
2014-06-13 11:20:00,27.38,27.38,27.34,27.36,242000.0,23.526,23.526,23.4917,23.5088,242000.0
2014-06-13 11:30:00,27.36,27.39,27.35,27.39,105600.0,23.5088,23.5346,23.5002,23.5346,105600.0
2014-06-13 11:40:00,27.4,27.4,27.36,27.39,71400.0,23.5432,23.5432,23.5088,23.5346,71400.0
2014-06-13 11:50:00,27.39,27.43,27.39,27.4,70400.0,23.5346,23.569,23.5346,23.5432,70400.0
2014-06-13 12:00:00,27.4,27.42,27.36,27.39,79000.0,23.5432,23.5604,23.5088,23.5346,79000.0
2014-06-13 12:10:00,27.4,27.41,27.38,27.41,45600.0,23.5432,23.5518,23.526,23.5518,45600.0
2014-06-13 12:20:00,27.41,27.43,27.4,27.42,92000.0,23.5518,23.569,23.5432,23.5604,92000.0
2014-06-13 12:30:00,27.41,27.43,27.4,27.4,62800.0,23.5518,23.569,23.5432,23.5432,62800.0
2014-06-13 12:40:00,27.4,27.42,27.39,27.4,39800.0,23.5432,23.5604,23.5346,23.5432,39800.0
2014-06-13 12:50:00,27.4,27.43,27.4,27.43,39000.0,23.5432,23.569,23.5432,23.569,39000.0
2014-06-13 13:00:00,27.42,27.45,27.4,27.42,71000.0,23.5604,23.5862,23.5432,23.5604,71000.0
2014-06-13 13:10:00,27.41,27.43,27.4,27.42,79200.0,23.5518,23.569,23.5432,23.5604,79200.0
2014-06-13 13:20:00,27.42,27.42,27.39,27.42,75400.0,23.5604,23.5604,23.5346,23.5604,75400.0
2014-06-13 13:30:00,27.42,27.42,27.38,27.4,75400.0,23.5604,23.5604,23.526,23.5432,75400.0
2014-06-13 13:40:00,27.4,27.41,27.39,27.41,95600.0,23.5432,23.5518,23.5346,23.5518,95600.0
2014-06-13 13:50:00,27.42,27.42,27.39,27.41,75600.0,23.5604,23.5604,23.5346,23.5518,75600.0
2014-06-13 14:00:00,27.41,27.41,27.38,27.4,62800.0,23.5518,23.5518,23.526,23.5432,62800.0
2014-06-13 14:10:00,27.4,27.41,27.39,27.39,87800.0,23.5432,23.5518,23.5346,23.5346,87800.0
2014-06-13 14:20:00,27.39,27.4,27.36,27.36,71600.0,23.5346,23.5432,23.5088,23.5088,71600.0
2014-06-13 14:30:00,27.36,27.36,27.33,27.34,184600.0,23.5088,23.5088,23.4831,23.4917,184600.0
2014-06-13 14:40:00,27.35,27.38,27.34,27.37,230400.0,23.5002,23.526,23.4917,23.5174,230400.0
2014-06-13 14:50:00,27.36,27.4,27.36,27.4,237800.0,23.5088,23.5432,23.5088,23.5432,237800.0
2014-06-13 15:00:00,27.4,27.43,27.39,27.42,291600.0,23.5432,23.569,23.5346,23.5604,291600.0
2014-06-13 15:10:00,27.42,27.43,27.4,27.41,81400.0,23.5604,23.569,23.5432,23.5518,81400.0
2014-06-13 15:20:00,27.41,27.41,27.36,27.36,180800.0,23.5518,23.5518,23.5088,23.5088,180800.0
2014-06-13 15:30:00,27.36,27.38,27.35,27.37,214200.0,23.5088,23.526,23.5002,23.5174,214200.0
2014-06-13 15:40:00,27.37,27.37,27.31,27.34,252400.0,23.5174,23.5174,23.4659,23.4917,252400.0
2014-06-13 15:50:00,27.34,27.4,27.34,27.39,543800.0,23.4917,23.5432,23.4917,23.5346,543800.0
2014-06-16 09:30:00,27.41,27.41,27.23,27.33,252600.0,23.5518,23.5518,23.3971,23.4831,252600.0
2014-06-16 09:40:00,27.34,27.35,27.26,27.29,129200.0,23.4917,23.5002,23.4229,23.4487,129200.0
2014-06-16 09:50:00,27.29,27.31,27.2,27.23,114800.0,23.4487,23.4659,23.3714,23.3971,114800.0
2014-06-16 10:00:00,27.24,27.38,27.24,27.36,142200.0,23.4057,23.526,23.4057,23.5088,142200.0
2014-06-16 10:10:00,27.36,27.39,27.36,27.38,73800.0,23.5088,23.5346,23.5088,23.526,73800.0
2014-06-16 10:20:00,27.38,27.39,27.34,27.35,78200.0,23.526,23.5346,23.4917,23.5002,78200.0
2014-06-16 10:30:00,27.35,27.39,27.32,27.38,205600.0,23.5002,23.5346,23.4745,23.526,205600.0
2014-06-16 10:40:00,27.38,27.42,27.36,27.41,90000.0,23.526,23.5604,23.5088,23.5518,90000.0
2014-06-16 10:50:00,27.41,27.41,27.36,27.38,58200.0,23.5518,23.5518,23.5088,23.526,58200.0
2014-06-16 11:00:00,27.38,27.38,27.31,27.32,62000.0,23.526,23.526,23.4659,23.4745,62000.0
2014-06-16 11:10:00,27.31,27.32,27.3,27.3,50800.0,23.4659,23.4745,23.4573,23.4573,50800.0
2014-06-16 11:20:00,27.3,27.32,27.28,27.29,102800.0,23.4573,23.4745,23.4401,23.4487,102800.0
2014-06-16 11:30:00,27.28,27.29,27.25,27.29,79200.0,23.4401,23.4487,23.4143,23.4487,79200.0
2014-06-16 11:40:00,27.29,27.3,27.28,27.29,75200.0,23.4487,23.4573,23.4401,23.4487,75200.0
2014-06-16 11:50:00,27.29,27.33,27.29,27.33,76600.0,23.4487,23.4831,23.4487,23.4831,76600.0
2014-06-16 12:00:00,27.33,27.36,27.33,27.36,57800.0,23.4831,23.5088,23.4831,23.5088,57800.0
2014-06-16 12:10:00,27.36,27.39,27.36,27.39,99000.0,23.5088,23.5346,23.5088,23.5346,99000.0
2014-06-16 12:20:00,27.38,27.4,27.37,27.39,79400.0,23.526,23.5432,23.5174,23.5346,79400.0
2014-06-16 12:30:00,27.39,27.39,27.36,27.36,58600.0,23.5346,23.5346,23.5088,23.5088,58600.0
2014-06-16 12:40:00,27.36,27.36,27.35,27.35,66000.0,23.5088,23.5088,23.5002,23.5002,66000.0
2014-06-16 12:50:00,27.36,27.4,27.36,27.38,66200.0,23.5088,23.5432,23.5088,23.526,66200.0
2014-06-16 13:00:00,27.38,27.41,27.38,27.4,88200.0,23.526,23.5518,23.526,23.5432,88200.0
2014-06-16 13:10:00,27.4,27.4,27.35,27.36,84000.0,23.5432,23.5432,23.5002,23.5088,84000.0
2014-06-16 13:20:00,27.36,27.36,27.33,27.36,146600.0,23.5088,23.5088,23.4831,23.5088,146600.0
2014-06-16 13:30:00,27.36,27.41,27.36,27.38,126600.0,23.5088,23.5518,23.5088,23.526,126600.0
2014-06-16 13:40:00,27.38,27.39,27.37,27.39,64200.0,23.526,23.5346,23.5174,23.5346,64200.0
2014-06-16 13:50:00,27.39,27.39,27.35,27.37,76800.0,23.5346,23.5346,23.5002,23.5174,76800.0
2014-06-16 14:00:00,27.38,27.4,27.36,27.36,110600.0,23.526,23.5432,23.5088,23.5088,110600.0
2014-06-16 14:10:00,27.36,27.36,27.33,27.33,73600.0,23.5088,23.5088,23.4831,23.4831,73600.0
2014-06-16 14:20:00,27.32,27.36,27.32,27.33,393000.0,23.4745,23.5088,23.4745,23.4831,393000.0
2014-06-16 14:30:00,27.33,27.35,27.33,27.33,168400.0,23.4831,23.5002,23.4831,23.4831,168400.0
2014-06-16 14:40:00,27.33,27.35,27.32,27.33,117200.0,23.4831,23.5002,23.4745,23.4831,117200.0
2014-06-16 14:50:00,27.33,27.33,27.3,27.31,122200.0,23.4831,23.4831,23.4573,23.4659,122200.0
2014-06-16 15:00:00,27.31,27.33,27.3,27.32,142600.0,23.4659,23.4831,23.4573,23.4745,142600.0
2014-06-16 15:10:00,27.33,27.34,27.31,27.33,249600.0,23.4831,23.4917,23.4659,23.4831,249600.0
2014-06-16 15:20:00,27.33,27.36,27.33,27.36,141400.0,23.4831,23.5088,23.4831,23.5088,141400.0
2014-06-16 15:30:00,27.36,27.38,27.35,27.38,127400.0,23.5088,23.526,23.5002,23.526,127400.0
2014-06-16 15:40:00,27.38,27.39,27.36,27.38,326800.0,23.526,23.5346,23.5088,23.526,326800.0
2014-06-16 15:50:00,27.38,27.38,27.34,27.36,688400.0,23.526,23.526,23.4917,23.5088,688400.0
2014-06-17 09:30:00,27.38,27.41,27.2,27.2,257800.0,23.526,23.5518,23.3714,23.3714,257800.0
2014-06-17 09:40:00,27.2,27.38,27.18,27.36,213400.0,23.3714,23.526,23.3542,23.5088,213400.0
2014-06-17 09:50:00,27.36,27.38,27.28,27.29,91800.0,23.5088,23.526,23.4401,23.4487,91800.0
2014-06-17 10:00:00,27.29,27.38,27.25,27.34,164800.0,23.4487,23.526,23.4143,23.4917,164800.0
2014-06-17 10:10:00,27.35,27.35,27.25,27.25,202000.0,23.5002,23.5002,23.4143,23.4143,202000.0
2014-06-17 10:20:00,27.25,27.33,27.25,27.33,134600.0,23.4143,23.4831,23.4143,23.4831,134600.0
2014-06-17 10:30:00,27.33,27.33,27.28,27.31,107600.0,23.4831,23.4831,23.4401,23.4659,107600.0
2014-06-17 10:40:00,27.3,27.3,27.21,27.22,151000.0,23.4573,23.4573,23.38,23.3885,151000.0
2014-06-17 10:50:00,27.22,27.31,27.19,27.3,102000.0,23.3885,23.4659,23.3628,23.4573,102000.0
2014-06-17 11:00:00,27.3,27.32,27.26,27.27,138800.0,23.4573,23.4745,23.4229,23.4315,138800.0
2014-06-17 11:10:00,27.27,27.35,27.27,27.34,164600.0,23.4315,23.5002,23.4315,23.4917,164600.0
2014-06-17 11:20:00,27.34,27.38,27.33,27.35,160200.0,23.4917,23.526,23.4831,23.5002,160200.0
2014-06-17 11:30:00,27.35,27.44,27.33,27.41,94600.0,23.5002,23.5776,23.4831,23.5518,94600.0
2014-06-17 11:40:00,27.41,27.42,27.36,27.39,95000.0,23.5518,23.5604,23.5088,23.5346,95000.0
2014-06-17 11:50:00,27.39,27.42,27.38,27.41,83600.0,23.5346,23.5604,23.526,23.5518,83600.0
2014-06-17 12:00:00,27.41,27.41,27.36,27.37,150000.0,23.5518,23.5518,23.5088,23.5174,150000.0
2014-06-17 12:10:00,27.37,27.4,27.36,27.38,251600.0,23.5174,23.5432,23.5088,23.526,251600.0
2014-06-17 12:20:00,27.38,27.4,27.36,27.38,76200.0,23.526,23.5432,23.5088,23.526,76200.0
2014-06-17 12:30:00,27.38,27.41,27.38,27.4,199000.0,23.526,23.5518,23.526,23.5432,199000.0
2014-06-17 12:40:00,27.4,27.42,27.38,27.39,214800.0,23.5432,23.5604,23.526,23.5346,214800.0
2014-06-17 12:50:00,27.39,27.41,27.38,27.39,67400.0,23.5346,23.5518,23.526,23.5346,67400.0
2014-06-17 13:00:00,27.39,27.39,27.36,27.39,86800.0,23.5346,23.5346,23.5088,23.5346,86800.0
2014-06-17 13:10:00,27.39,27.4,27.38,27.4,93200.0,23.5346,23.5432,23.526,23.5432,93200.0
2014-06-17 13:20:00,27.4,27.41,27.37,27.38,73600.0,23.5432,23.5518,23.5174,23.526,73600.0
2014-06-17 13:30:00,27.38,27.39,27.36,27.39,86200.0,23.526,23.5346,23.5088,23.5346,86200.0
2014-06-17 13:40:00,27.39,27.39,27.35,27.36,109600.0,23.5346,23.5346,23.5002,23.5088,109600.0
2014-06-17 13:50:00,27.36,27.38,27.35,27.38,64800.0,23.5088,23.526,23.5002,23.526,64800.0
2014-06-17 14:00:00,27.38,27.38,27.35,27.37,140000.0,23.526,23.526,23.5002,23.5174,140000.0
2014-06-17 14:10:00,27.36,27.38,27.36,27.38,95800.0,23.5088,23.526,23.5088,23.526,95800.0
2014-06-17 14:20:00,27.36,27.41,27.36,27.4,115200.0,23.5088,23.5518,23.5088,23.5432,115200.0
2014-06-17 14:30:00,27.4,27.41,27.4,27.41,77000.0,23.5432,23.5518,23.5432,23.5518,77000.0
2014-06-17 14:40:00,27.41,27.41,27.38,27.39,86000.0,23.5518,23.5518,23.526,23.5346,86000.0
2014-06-17 14:50:00,27.39,27.41,27.39,27.41,94600.0,23.5346,23.5518,23.5346,23.5518,94600.0
2014-06-17 15:00:00,27.41,27.42,27.37,27.38,108800.0,23.5518,23.5604,23.5174,23.526,108800.0
2014-06-17 15:10:00,27.38,27.4,27.38,27.38,98000.0,23.526,23.5432,23.526,23.526,98000.0
2014-06-17 15:20:00,27.38,27.4,27.37,27.4,154000.0,23.526,23.5432,23.5174,23.5432,154000.0
2014-06-17 15:30:00,27.4,27.41,27.39,27.4,171200.0,23.5432,23.5518,23.5346,23.5432,171200.0
2014-06-17 15:40:00,27.4,27.42,27.38,27.39,273000.0,23.5432,23.5604,23.526,23.5346,273000.0
2014-06-17 15:50:00,27.39,27.39,27.36,27.38,554600.0,23.5346,23.5346,23.5088,23.526,554600.0
2014-06-18 09:30:00,27.36,27.5,27.35,27.42,206400.0,23.5088,23.6291,23.5002,23.5604,206400.0
2014-06-18 09:40:00,27.41,27.5,27.41,27.47,86400.0,23.5518,23.6291,23.5518,23.6034,86400.0
2014-06-18 09:50:00,27.46,27.5,27.44,27.48,83200.0,23.5948,23.6291,23.5776,23.6119,83200.0
2014-06-18 10:00:00,27.48,27.48,27.44,27.46,153200.0,23.6119,23.6119,23.5776,23.5948,153200.0
2014-06-18 10:10:00,27.46,27.54,27.45,27.54,183800.0,23.5948,23.6635,23.5862,23.6635,183800.0
2014-06-18 10:20:00,27.54,27.56,27.52,27.55,229200.0,23.6635,23.6807,23.6463,23.6721,229200.0
2014-06-18 10:30:00,27.55,27.57,27.54,27.56,154600.0,23.6721,23.6893,23.6635,23.6807,154600.0
2014-06-18 10:40:00,27.56,27.56,27.48,27.49,91200.0,23.6807,23.6807,23.6119,23.6205,91200.0
2014-06-18 10:50:00,27.5,27.51,27.47,27.48,123600.0,23.6291,23.6377,23.6034,23.6119,123600.0
2014-06-18 11:00:00,27.48,27.54,27.47,27.54,131600.0,23.6119,23.6635,23.6034,23.6635,131600.0
2014-06-18 11:10:00,27.54,27.56,27.52,27.55,170200.0,23.6635,23.6807,23.6463,23.6721,170200.0
2014-06-18 11:20:00,27.56,27.56,27.52,27.52,103800.0,23.6807,23.6807,23.6463,23.6463,103800.0
2014-06-18 11:30:00,27.52,27.55,27.52,27.54,43800.0,23.6463,23.6721,23.6463,23.6635,43800.0
2014-06-18 11:40:00,27.54,27.57,27.53,27.56,49000.0,23.6635,23.6893,23.6549,23.6807,49000.0
2014-06-18 11:50:00,27.55,27.55,27.52,27.53,61200.0,23.6721,23.6721,23.6463,23.6549,61200.0
2014-06-18 12:00:00,27.53,27.54,27.51,27.54,27600.0,23.6549,23.6635,23.6377,23.6635,27600.0
2014-06-18 12:10:00,27.54,27.56,27.53,27.53,62800.0,23.6635,23.6807,23.6549,23.6549,62800.0
2014-06-18 12:20:00,27.53,27.54,27.52,27.54,41600.0,23.6549,23.6635,23.6463,23.6635,41600.0
2014-06-18 12:30:00,27.54,27.55,27.53,27.54,42800.0,23.6635,23.6721,23.6549,23.6635,42800.0
2014-06-18 12:40:00,27.54,27.57,27.53,27.55,99600.0,23.6635,23.6893,23.6549,23.6721,99600.0
2014-06-18 12:50:00,27.55,27.58,27.54,27.58,64600.0,23.6721,23.6979,23.6635,23.6979,64600.0
2014-06-18 13:00:00,27.58,27.59,27.57,27.59,69000.0,23.6979,23.7065,23.6893,23.7065,69000.0
2014-06-18 13:10:00,27.59,27.59,27.57,27.58,47800.0,23.7065,23.7065,23.6893,23.6979,47800.0
2014-06-18 13:20:00,27.58,27.61,27.58,27.6,116000.0,23.6979,23.7236,23.6979,23.7151,116000.0
2014-06-18 13:30:00,27.6,27.61,27.54,27.55,109800.0,23.7151,23.7236,23.6635,23.6721,109800.0
2014-06-18 13:40:00,27.55,27.57,27.54,27.57,44600.0,23.6721,23.6893,23.6635,23.6893,44600.0
2014-06-18 13:50:00,27.57,27.6,27.55,27.58,79400.0,23.6893,23.7151,23.6721,23.6979,79400.0
2014-06-18 14:00:00,27.58,27.7,27.56,27.66,193000.0,23.6979,23.801,23.6807,23.7666,193000.0
2014-06-18 14:10:00,27.66,27.69,27.64,27.64,84000.0,23.7666,23.7924,23.7494,23.7494,84000.0
2014-06-18 14:20:00,27.64,27.67,27.64,27.65,65400.0,23.7494,23.7752,23.7494,23.758,65400.0
2014-06-18 14:30:00,27.65,27.68,27.65,27.67,133200.0,23.758,23.7838,23.758,23.7752,133200.0
2014-06-18 14:40:00,27.67,27.68,27.63,27.66,119600.0,23.7752,23.7838,23.7408,23.7666,119600.0
2014-06-18 14:50:00,27.67,27.7,27.66,27.68,158000.0,23.7752,23.801,23.7666,23.7838,158000.0
2014-06-18 15:00:00,27.69,27.73,27.68,27.7,147600.0,23.7924,23.8268,23.7838,23.801,147600.0
2014-06-18 15:10:00,27.7,27.71,27.68,27.7,160200.0,23.801,23.8096,23.7838,23.801,160200.0
2014-06-18 15:20:00,27.7,27.72,27.67,27.71,366200.0,23.801,23.8182,23.7752,23.8096,366200.0
2014-06-18 15:30:00,27.71,27.75,27.71,27.75,239600.0,23.8096,23.8439,23.8096,23.8439,239600.0
2014-06-18 15:40:00,27.75,27.8,27.74,27.79,314400.0,23.8439,23.8869,23.8353,23.8783,314400.0
2014-06-18 15:50:00,27.79,27.8,27.75,27.78,679800.0,23.8783,23.8869,23.8439,23.8697,679800.0
2014-06-19 09:30:00,27.79,27.79,27.64,27.68,158200.0,23.8783,23.8783,23.7494,23.7838,158200.0
2014-06-19 09:40:00,27.68,27.74,27.63,27.65,107400.0,23.7838,23.8353,23.7408,23.758,107400.0
2014-06-19 09:50:00,27.65,27.68,27.61,27.66,77800.0,23.758,23.7838,23.7236,23.7666,77800.0
2014-06-19 10:00:00,27.66,27.67,27.63,27.65,114200.0,23.7666,23.7752,23.7408,23.758,114200.0
2014-06-19 10:10:00,27.65,27.73,27.64,27.72,117400.0,23.758,23.8268,23.7494,23.8182,117400.0
2014-06-19 10:20:00,27.73,27.73,27.67,27.72,77800.0,23.8268,23.8268,23.7752,23.8182,77800.0
2014-06-19 10:30:00,27.72,27.72,27.68,27.7,109600.0,23.8182,23.8182,23.7838,23.801,109600.0
2014-06-19 10:40:00,27.7,27.72,27.69,27.7,64200.0,23.801,23.8182,23.7924,23.801,64200.0
2014-06-19 10:50:00,27.7,27.7,27.63,27.63,49200.0,23.801,23.801,23.7408,23.7408,49200.0
2014-06-19 11:00:00,27.62,27.64,27.57,27.57,88200.0,23.7322,23.7494,23.6893,23.6893,88200.0
2014-06-19 11:10:00,27.57,27.61,27.55,27.61,76600.0,23.6893,23.7236,23.6721,23.7236,76600.0
2014-06-19 11:20:00,27.61,27.61,27.57,27.57,82600.0,23.7236,23.7236,23.6893,23.6893,82600.0
2014-06-19 11:30:00,27.57,27.62,27.55,27.62,99000.0,23.6893,23.7322,23.6721,23.7322,99000.0
2014-06-19 11:40:00,27.63,27.65,27.62,27.65,53000.0,23.7408,23.758,23.7322,23.758,53000.0
2014-06-19 11:50:00,27.65,27.66,27.63,27.66,87600.0,23.758,23.7666,23.7408,23.7666,87600.0
2014-06-19 12:00:00,27.65,27.67,27.64,27.67,138400.0,23.758,23.7752,23.7494,23.7752,138400.0
2014-06-19 12:10:00,27.67,27.68,27.64,27.66,75800.0,23.7752,23.7838,23.7494,23.7666,75800.0
2014-06-19 12:20:00,27.65,27.67,27.65,27.66,66400.0,23.758,23.7752,23.758,23.7666,66400.0
2014-06-19 12:30:00,27.65,27.66,27.63,27.63,65000.0,23.758,23.7666,23.7408,23.7408,65000.0
2014-06-19 12:40:00,27.63,27.66,27.63,27.65,211000.0,23.7408,23.7666,23.7408,23.758,211000.0
2014-06-19 12:50:00,27.65,27.66,27.63,27.64,43800.0,23.758,23.7666,23.7408,23.7494,43800.0
2014-06-19 13:00:00,27.63,27.66,27.63,27.65,104000.0,23.7408,23.7666,23.7408,23.758,104000.0
2014-06-19 13:10:00,27.65,27.65,27.61,27.64,213200.0,23.758,23.758,23.7236,23.7494,213200.0
2014-06-19 13:20:00,27.64,27.65,27.61,27.64,155200.0,23.7494,23.758,23.7236,23.7494,155200.0
2014-06-19 13:30:00,27.64,27.64,27.6,27.61,100200.0,23.7494,23.7494,23.7151,23.7236,100200.0
2014-06-19 13:40:00,27.61,27.61,27.58,27.59,65000.0,23.7236,23.7236,23.6979,23.7065,65000.0
2014-06-19 13:50:00,27.59,27.61,27.58,27.59,142200.0,23.7065,23.7236,23.6979,23.7065,142200.0
2014-06-19 14:00:00,27.59,27.61,27.58,27.59,40800.0,23.7065,23.7236,23.6979,23.7065,40800.0
2014-06-19 14:10:00,27.58,27.61,27.58,27.58,112800.0,23.6979,23.7236,23.6979,23.6979,112800.0
2014-06-19 14:20:00,27.58,27.61,27.58,27.6,71000.0,23.6979,23.7236,23.6979,23.7151,71000.0
2014-06-19 14:30:00,27.6,27.6,27.57,27.58,42200.0,23.7151,23.7151,23.6893,23.6979,42200.0
2014-06-19 14:40:00,27.58,27.59,27.56,27.58,66600.0,23.6979,23.7065,23.6807,23.6979,66600.0
2014-06-19 14:50:00,27.58,27.58,27.56,27.56,60000.0,23.6979,23.6979,23.6807,23.6807,60000.0
2014-06-19 15:00:00,27.56,27.57,27.55,27.56,97000.0,23.6807,23.6893,23.6721,23.6807,97000.0
2014-06-19 15:10:00,27.56,27.58,27.56,27.57,71400.0,23.6807,23.6979,23.6807,23.6893,71400.0
2014-06-19 15:20:00,27.56,27.58,27.56,27.57,123400.0,23.6807,23.6979,23.6807,23.6893,123400.0
2014-06-19 15:30:00,27.57,27.58,27.56,27.57,129600.0,23.6893,23.6979,23.6807,23.6893,129600.0
2014-06-19 15:40:00,27.57,27.58,27.53,27.54,229400.0,23.6893,23.6979,23.6549,23.6635,229400.0
2014-06-19 15:50:00,27.54,27.57,27.53,27.56,628600.0,23.6635,23.6893,23.6549,23.6807,628600.0
2014-06-20 09:30:00,27.69,27.73,27.61,27.64,1721600.0,23.7924,23.8268,23.7236,23.7494,1721600.0
2014-06-20 09:40:00,27.64,27.68,27.61,27.63,120800.0,23.7494,23.7838,23.7236,23.7408,120800.0
2014-06-20 09:50:00,27.63,27.66,27.58,27.6,159200.0,23.7408,23.7666,23.6979,23.7151,159200.0
2014-06-20 10:00:00,27.6,27.61,27.57,27.59,83800.0,23.7151,23.7236,23.6893,23.7065,83800.0
2014-06-20 10:10:00,27.59,27.65,27.57,27.64,192600.0,23.7065,23.758,23.6893,23.7494,192600.0
2014-06-20 10:20:00,27.64,27.66,27.53,27.53,265200.0,23.7494,23.7666,23.6549,23.6549,265200.0
2014-06-20 10:30:00,27.54,27.56,27.52,27.56,118000.0,23.6635,23.6807,23.6463,23.6807,118000.0
2014-06-20 10:40:00,27.55,27.56,27.52,27.53,86800.0,23.6721,23.6807,23.6463,23.6549,86800.0
2014-06-20 10:50:00,27.54,27.58,27.53,27.58,140600.0,23.6635,23.6979,23.6549,23.6979,140600.0
2014-06-20 11:00:00,27.58,27.63,27.57,27.6,96000.0,23.6979,23.7408,23.6893,23.7151,96000.0
2014-06-20 11:10:00,27.6,27.6,27.56,27.58,97600.0,23.7151,23.7151,23.6807,23.6979,97600.0
2014-06-20 11:20:00,27.58,27.59,27.54,27.54,85400.0,23.6979,23.7065,23.6635,23.6635,85400.0
2014-06-20 11:30:00,27.54,27.55,27.52,27.54,192600.0,23.6635,23.6721,23.6463,23.6635,192600.0
2014-06-20 11:40:00,27.53,27.54,27.48,27.49,221600.0,23.6549,23.6635,23.6119,23.6205,221600.0
2014-06-20 11:50:00,27.48,27.52,27.46,27.52,74000.0,23.6119,23.6463,23.5948,23.6463,74000.0
2014-06-20 12:00:00,27.52,27.53,27.49,27.53,171000.0,23.6463,23.6549,23.6205,23.6549,171000.0
2014-06-20 12:10:00,27.53,27.55,27.52,27.55,55000.0,23.6549,23.6721,23.6463,23.6721,55000.0
2014-06-20 12:20:00,27.55,27.56,27.53,27.53,129600.0,23.6721,23.6807,23.6549,23.6549,129600.0
2014-06-20 12:30:00,27.52,27.56,27.52,27.53,57200.0,23.6463,23.6807,23.6463,23.6549,57200.0
2014-06-20 12:40:00,27.53,27.56,27.53,27.54,93800.0,23.6549,23.6807,23.6549,23.6635,93800.0
2014-06-20 12:50:00,27.54,27.54,27.5,27.5,66000.0,23.6635,23.6635,23.6291,23.6291,66000.0
2014-06-20 13:00:00,27.51,27.51,27.49,27.49,29600.0,23.6377,23.6377,23.6205,23.6205,29600.0
2014-06-20 13:10:00,27.49,27.54,27.49,27.52,96600.0,23.6205,23.6635,23.6205,23.6463,96600.0
2014-06-20 13:20:00,27.52,27.53,27.5,27.5,65200.0,23.6463,23.6549,23.6291,23.6291,65200.0
2014-06-20 13:30:00,27.5,27.53,27.49,27.52,43000.0,23.6291,23.6549,23.6205,23.6463,43000.0
2014-06-20 13:40:00,27.51,27.52,27.49,27.5,48200.0,23.6377,23.6463,23.6205,23.6291,48200.0
2014-06-20 13:50:00,27.5,27.5,27.49,27.49,80000.0,23.6291,23.6291,23.6205,23.6205,80000.0
2014-06-20 14:00:00,27.49,27.5,27.49,27.5,63200.0,23.6205,23.6291,23.6205,23.6291,63200.0
2014-06-20 14:10:00,27.5,27.52,27.5,27.5,60800.0,23.6291,23.6463,23.6291,23.6291,60800.0
2014-06-20 14:20:00,27.5,27.51,27.49,27.5,63600.0,23.6291,23.6377,23.6205,23.6291,63600.0
2014-06-20 14:30:00,27.5,27.5,27.49,27.49,55400.0,23.6291,23.6291,23.6205,23.6205,55400.0
2014-06-20 14:40:00,27.49,27.5,27.48,27.48,68000.0,23.6205,23.6291,23.6119,23.6119,68000.0
2014-06-20 14:50:00,27.48,27.5,27.48,27.5,53000.0,23.6119,23.6291,23.6119,23.6291,53000.0
2014-06-20 15:00:00,27.49,27.5,27.49,27.5,57800.0,23.6205,23.6291,23.6205,23.6291,57800.0
2014-06-20 15:10:00,27.5,27.5,27.49,27.49,82200.0,23.6291,23.6291,23.6205,23.6205,82200.0
2014-06-20 15:20:00,27.49,27.53,27.49,27.51,112000.0,23.6205,23.6549,23.6205,23.6377,112000.0
2014-06-20 15:30:00,27.51,27.52,27.51,27.52,143200.0,23.6377,23.6463,23.6377,23.6463,143200.0
2014-06-20 15:40:00,27.52,27.52,27.45,27.46,580600.0,23.6463,23.6463,23.5862,23.5948,580600.0
2014-06-20 15:50:00,27.46,27.5,27.45,27.48,931800.0,23.5948,23.6291,23.5862,23.6119,931800.0
2014-06-23 09:30:00,27.4,27.43,27.27,27.31,358000.0,23.5432,23.569,23.4315,23.4659,358000.0
2014-06-23 09:40:00,27.3,27.4,27.28,27.37,220800.0,23.4573,23.5432,23.4401,23.5174,220800.0
2014-06-23 09:50:00,27.36,27.38,27.33,27.35,171400.0,23.5088,23.526,23.4831,23.5002,171400.0
2014-06-23 10:00:00,27.36,27.44,27.36,27.44,155400.0,23.5088,23.5776,23.5088,23.5776,155400.0
2014-06-23 10:10:00,27.43,27.48,27.38,27.47,220000.0,23.569,23.6119,23.526,23.6034,220000.0
2014-06-23 10:20:00,27.47,27.5,27.47,27.48,153400.0,23.6034,23.6291,23.6034,23.6119,153400.0
2014-06-23 10:30:00,27.48,27.51,27.44,27.5,233400.0,23.6119,23.6377,23.5776,23.6291,233400.0
2014-06-23 10:40:00,27.49,27.53,27.48,27.5,123400.0,23.6205,23.6549,23.6119,23.6291,123400.0
2014-06-23 10:50:00,27.5,27.51,27.48,27.5,135600.0,23.6291,23.6377,23.6119,23.6291,135600.0
2014-06-23 11:00:00,27.5,27.52,27.48,27.49,69600.0,23.6291,23.6463,23.6119,23.6205,69600.0
2014-06-23 11:10:00,27.49,27.5,27.47,27.5,88200.0,23.6205,23.6291,23.6034,23.6291,88200.0
2014-06-23 11:20:00,27.5,27.5,27.47,27.47,88400.0,23.6291,23.6291,23.6034,23.6034,88400.0
2014-06-23 11:30:00,27.47,27.49,27.46,27.46,95200.0,23.6034,23.6205,23.5948,23.5948,95200.0
2014-06-23 11:40:00,27.46,27.5,27.45,27.5,101200.0,23.5948,23.6291,23.5862,23.6291,101200.0
2014-06-23 11:50:00,27.5,27.5,27.46,27.46,134800.0,23.6291,23.6291,23.5948,23.5948,134800.0
2014-06-23 12:00:00,27.46,27.51,27.46,27.49,104800.0,23.5948,23.6377,23.5948,23.6205,104800.0
2014-06-23 12:10:00,27.49,27.49,27.45,27.45,72000.0,23.6205,23.6205,23.5862,23.5862,72000.0
2014-06-23 12:20:00,27.45,27.47,27.45,27.45,85800.0,23.5862,23.6034,23.5862,23.5862,85800.0
2014-06-23 12:30:00,27.45,27.46,27.43,27.44,99800.0,23.5862,23.5948,23.569,23.5776,99800.0
2014-06-23 12:40:00,27.44,27.45,27.41,27.41,146800.0,23.5776,23.5862,23.5518,23.5518,146800.0
2014-06-23 12:50:00,27.41,27.45,27.41,27.43,69600.0,23.5518,23.5862,23.5518,23.569,69600.0
2014-06-23 13:00:00,27.43,27.45,27.43,27.45,51400.0,23.569,23.5862,23.569,23.5862,51400.0
2014-06-23 13:10:00,27.45,27.46,27.42,27.43,59600.0,23.5862,23.5948,23.5604,23.569,59600.0
2014-06-23 13:20:00,27.42,27.44,27.41,27.42,184000.0,23.5604,23.5776,23.5518,23.5604,184000.0
2014-06-23 13:30:00,27.42,27.44,27.4,27.43,51800.0,23.5604,23.5776,23.5432,23.569,51800.0
2014-06-23 13:40:00,27.44,27.46,27.43,27.43,94200.0,23.5776,23.5948,23.569,23.569,94200.0
2014-06-23 13:50:00,27.42,27.46,27.42,27.43,130200.0,23.5604,23.5948,23.5604,23.569,130200.0
2014-06-23 14:00:00,27.44,27.45,27.42,27.42,82400.0,23.5776,23.5862,23.5604,23.5604,82400.0
2014-06-23 14:10:00,27.43,27.45,27.42,27.45,84800.0,23.569,23.5862,23.5604,23.5862,84800.0
2014-06-23 14:20:00,27.45,27.45,27.41,27.41,100200.0,23.5862,23.5862,23.5518,23.5518,100200.0
2014-06-23 14:30:00,27.42,27.42,27.39,27.4,100000.0,23.5604,23.5604,23.5346,23.5432,100000.0
2014-06-23 14:40:00,27.4,27.43,27.36,27.4,216000.0,23.5432,23.569,23.5088,23.5432,216000.0
2014-06-23 14:50:00,27.39,27.41,27.38,27.4,112000.0,23.5346,23.5518,23.526,23.5432,112000.0
2014-06-23 15:00:00,27.4,27.41,27.4,27.4,123400.0,23.5432,23.5518,23.5432,23.5432,123400.0
2014-06-23 15:10:00,27.4,27.41,27.38,27.4,213200.0,23.5432,23.5518,23.526,23.5432,213200.0
2014-06-23 15:20:00,27.4,27.41,27.39,27.39,221000.0,23.5432,23.5518,23.5346,23.5346,221000.0
2014-06-23 15:30:00,27.4,27.41,27.38,27.38,196200.0,23.5432,23.5518,23.526,23.526,196200.0
2014-06-23 15:40:00,27.38,27.42,27.38,27.42,259200.0,23.526,23.5604,23.526,23.5604,259200.0
2014-06-23 15:50:00,27.42,27.43,27.4,27.4,536800.0,23.5604,23.569,23.5432,23.5432,536800.0
2014-06-24 09:30:00,27.4,27.4,27.25,27.28,288000.0,23.5432,23.5432,23.4143,23.4401,288000.0
2014-06-24 09:40:00,27.26,27.4,27.23,27.3,224600.0,23.4229,23.5432,23.3971,23.4573,224600.0
2014-06-24 09:50:00,27.3,27.33,27.27,27.28,123000.0,23.4573,23.4831,23.4315,23.4401,123000.0
2014-06-24 10:00:00,27.29,27.35,27.27,27.35,148200.0,23.4487,23.5002,23.4315,23.5002,148200.0
2014-06-24 10:10:00,27.35,27.41,27.33,27.41,254200.0,23.5002,23.5518,23.4831,23.5518,254200.0
2014-06-24 10:20:00,27.41,27.41,27.37,27.4,100800.0,23.5518,23.5518,23.5174,23.5432,100800.0
2014-06-24 10:30:00,27.41,27.42,27.37,27.38,75200.0,23.5518,23.5604,23.5174,23.526,75200.0
2014-06-24 10:40:00,27.38,27.38,27.33,27.34,103600.0,23.526,23.526,23.4831,23.4917,103600.0
2014-06-24 10:50:00,27.33,27.36,27.31,27.35,80200.0,23.4831,23.5088,23.4659,23.5002,80200.0
2014-06-24 11:00:00,27.36,27.38,27.36,27.36,62800.0,23.5088,23.526,23.5088,23.5088,62800.0
2014-06-24 11:10:00,27.36,27.38,27.36,27.38,82400.0,23.5088,23.526,23.5088,23.526,82400.0
2014-06-24 11:20:00,27.37,27.38,27.34,27.34,119200.0,23.5174,23.526,23.4917,23.4917,119200.0
2014-06-24 11:30:00,27.34,27.35,27.31,27.31,76400.0,23.4917,23.5002,23.4659,23.4659,76400.0
2014-06-24 11:40:00,27.31,27.32,27.26,27.31,174600.0,23.4659,23.4745,23.4229,23.4659,174600.0
2014-06-24 11:50:00,27.31,27.33,27.3,27.32,77400.0,23.4659,23.4831,23.4573,23.4745,77400.0
2014-06-24 12:00:00,27.32,27.33,27.32,27.32,56600.0,23.4745,23.4831,23.4745,23.4745,56600.0
2014-06-24 12:10:00,27.32,27.33,27.31,27.32,52600.0,23.4745,23.4831,23.4659,23.4745,52600.0
2014-06-24 12:20:00,27.32,27.34,27.31,27.34,55400.0,23.4745,23.4917,23.4659,23.4917,55400.0
2014-06-24 12:30:00,27.34,27.34,27.3,27.3,84800.0,23.4917,23.4917,23.4573,23.4573,84800.0
2014-06-24 12:40:00,27.3,27.31,27.28,27.28,100800.0,23.4573,23.4659,23.4401,23.4401,100800.0
2014-06-24 12:50:00,27.28,27.3,27.28,27.3,58800.0,23.4401,23.4573,23.4401,23.4573,58800.0
2014-06-24 13:00:00,27.3,27.3,27.26,27.27,96000.0,23.4573,23.4573,23.4229,23.4315,96000.0
2014-06-24 13:10:00,27.27,27.28,27.22,27.22,311400.0,23.4315,23.4401,23.3885,23.3885,311400.0
2014-06-24 13:20:00,27.22,27.25,27.21,27.25,140600.0,23.3885,23.4143,23.38,23.4143,140600.0
2014-06-24 13:30:00,27.25,27.25,27.22,27.22,187600.0,23.4143,23.4143,23.3885,23.3885,187600.0
2014-06-24 13:40:00,27.22,27.22,27.18,27.19,146000.0,23.3885,23.3885,23.3542,23.3628,146000.0
2014-06-24 13:50:00,27.2,27.21,27.15,27.15,218800.0,23.3714,23.38,23.3284,23.3284,218800.0
2014-06-24 14:00:00,27.15,27.18,27.15,27.17,267600.0,23.3284,23.3542,23.3284,23.3456,267600.0
2014-06-24 14:10:00,27.16,27.18,27.15,27.16,154000.0,23.337,23.3542,23.3284,23.337,154000.0
2014-06-24 14:20:00,27.16,27.16,27.11,27.11,313000.0,23.337,23.337,23.294,23.294,313000.0
2014-06-24 14:30:00,27.11,27.11,27.08,27.1,280200.0,23.294,23.294,23.2683,23.2854,280200.0
2014-06-24 14:40:00,27.1,27.11,27.09,27.1,162800.0,23.2854,23.294,23.2768,23.2854,162800.0
2014-06-24 14:50:00,27.1,27.1,27.06,27.07,292400.0,23.2854,23.2854,23.2511,23.2597,292400.0
2014-06-24 15:00:00,27.07,27.07,27.02,27.03,314400.0,23.2597,23.2597,23.2167,23.2253,314400.0
2014-06-24 15:10:00,27.02,27.03,26.99,26.99,368400.0,23.2167,23.2253,23.1909,23.1909,368400.0
2014-06-24 15:20:00,26.99,27.03,26.98,27.0,314200.0,23.1909,23.2253,23.1823,23.1995,314200.0
2014-06-24 15:30:00,27.0,27.02,26.91,26.91,528600.0,23.1995,23.2167,23.1222,23.1222,528600.0
2014-06-24 15:40:00,26.92,26.97,26.91,26.97,756600.0,23.1308,23.1737,23.1222,23.1737,756600.0
2014-06-24 15:50:00,26.96,26.98,26.91,26.92,973800.0,23.1651,23.1823,23.1222,23.1308,973800.0
2014-06-25 09:30:00,26.9,26.95,26.77,26.81,414600.0,23.1136,23.1565,23.0019,23.0363,414600.0
2014-06-25 09:40:00,26.8,26.83,26.73,26.8,446200.0,23.0277,23.0534,22.9675,23.0277,446200.0
2014-06-25 09:50:00,26.81,26.86,26.77,26.84,653600.0,23.0363,23.0792,23.0019,23.062,653600.0
2014-06-25 10:00:00,26.85,26.86,26.75,26.77,588800.0,23.0706,23.0792,22.9847,23.0019,588800.0
2014-06-25 10:10:00,26.77,26.8,26.72,26.74,640800.0,23.0019,23.0277,22.9589,22.9761,640800.0
2014-06-25 10:20:00,26.74,26.75,26.68,26.72,369800.0,22.9761,22.9847,22.9246,22.9589,369800.0
2014-06-25 10:30:00,26.72,26.75,26.7,26.75,225000.0,22.9589,22.9847,22.9417,22.9847,225000.0
2014-06-25 10:40:00,26.75,26.82,26.74,26.79,260400.0,22.9847,23.0448,22.9761,23.0191,260400.0
2014-06-25 10:50:00,26.79,26.83,26.78,26.82,182600.0,23.0191,23.0534,23.0105,23.0448,182600.0
2014-06-25 11:00:00,26.82,26.82,26.78,26.78,266200.0,23.0448,23.0448,23.0105,23.0105,266200.0
2014-06-25 11:10:00,26.78,26.79,26.75,26.75,260600.0,23.0105,23.0191,22.9847,22.9847,260600.0
2014-06-25 11:20:00,26.75,26.76,26.69,26.7,260400.0,22.9847,22.9933,22.9331,22.9417,260400.0
2014-06-25 11:30:00,26.7,26.71,26.61,26.62,371000.0,22.9417,22.9503,22.8644,22.873,371000.0
2014-06-25 11:40:00,26.62,26.64,26.58,26.58,632800.0,22.873,22.8902,22.8386,22.8386,632800.0
2014-06-25 11:50:00,26.58,26.61,26.55,26.58,721400.0,22.8386,22.8644,22.8129,22.8386,721400.0
2014-06-25 12:00:00,26.58,26.58,26.54,26.54,704400.0,22.8386,22.8386,22.8043,22.8043,704400.0
2014-06-25 12:10:00,26.55,26.57,26.51,26.55,707600.0,22.8129,22.83,22.7785,22.8129,707600.0
2014-06-25 12:20:00,26.55,26.61,26.55,26.59,199600.0,22.8129,22.8644,22.8129,22.8472,199600.0
2014-06-25 12:30:00,26.59,26.6,26.56,26.57,243800.0,22.8472,22.8558,22.8214,22.83,243800.0
2014-06-25 12:40:00,26.56,26.57,26.53,26.55,263000.0,22.8214,22.83,22.7957,22.8129,263000.0
2014-06-25 12:50:00,26.55,26.6,26.55,26.6,131400.0,22.8129,22.8558,22.8129,22.8558,131400.0
2014-06-25 13:00:00,26.59,26.61,26.59,26.6,231000.0,22.8472,22.8644,22.8472,22.8558,231000.0
2014-06-25 13:10:00,26.6,26.61,26.57,26.59,201000.0,22.8558,22.8644,22.83,22.8472,201000.0
2014-06-25 13:20:00,26.59,26.61,26.55,26.55,199400.0,22.8472,22.8644,22.8129,22.8129,199400.0
2014-06-25 13:30:00,26.56,26.56,26.53,26.53,284400.0,22.8214,22.8214,22.7957,22.7957,284400.0
2014-06-25 13:40:00,26.53,26.53,26.49,26.5,322800.0,22.7957,22.7957,22.7613,22.7699,322800.0
2014-06-25 13:50:00,26.5,26.52,26.48,26.49,420400.0,22.7699,22.7871,22.7527,22.7613,420400.0
2014-06-25 14:00:00,26.49,26.51,26.48,26.5,257200.0,22.7613,22.7785,22.7527,22.7699,257200.0
2014-06-25 14:10:00,26.5,26.56,26.5,26.55,282400.0,22.7699,22.8214,22.7699,22.8129,282400.0
2014-06-25 14:20:00,26.55,26.55,26.52,26.52,279600.0,22.8129,22.8129,22.7871,22.7871,279600.0
2014-06-25 14:30:00,26.52,26.52,26.52,26.52,162000.0,22.7871,22.7871,22.7871,22.7871,162000.0
2014-06-25 14:40:00,26.52,26.54,26.5,26.53,329400.0,22.7871,22.8043,22.7699,22.7957,329400.0
2014-06-25 14:50:00,26.54,26.58,26.54,26.54,487200.0,22.8043,22.8386,22.8043,22.8043,487200.0
2014-06-25 15:00:00,26.54,26.58,26.54,26.58,208800.0,22.8043,22.8386,22.8043,22.8386,208800.0
2014-06-25 15:10:00,26.58,26.61,26.57,26.6,387600.0,22.8386,22.8644,22.83,22.8558,387600.0
2014-06-25 15:20:00,26.6,26.6,26.58,26.58,401400.0,22.8558,22.8558,22.8386,22.8386,401400.0
2014-06-25 15:30:00,26.58,26.6,26.57,26.58,478600.0,22.8386,22.8558,22.83,22.8386,478600.0
2014-06-25 15:40:00,26.58,26.59,26.53,26.55,783000.0,22.8386,22.8472,22.7957,22.8129,783000.0
2014-06-25 15:50:00,26.55,26.58,26.55,26.57,1041400.0,22.8129,22.8386,22.8129,22.83,1041400.0
2014-06-26 09:30:00,26.6,26.64,26.36,26.39,444200.0,22.8558,22.8902,22.6496,22.6754,444200.0
2014-06-26 09:40:00,26.39,26.39,26.21,26.22,334800.0,22.6754,22.6754,22.5207,22.5293,334800.0
2014-06-26 09:50:00,26.22,26.22,26.12,26.13,663600.0,22.5293,22.5293,22.4434,22.452,663600.0
2014-06-26 10:00:00,26.12,26.21,26.1,26.2,614800.0,22.4434,22.5207,22.4262,22.5121,614800.0
2014-06-26 10:10:00,26.2,26.27,26.17,26.27,409000.0,22.5121,22.5723,22.4863,22.5723,409000.0
2014-06-26 10:20:00,26.27,26.32,26.23,26.23,211200.0,22.5723,22.6152,22.5379,22.5379,211200.0
2014-06-26 10:30:00,26.23,26.23,26.15,26.15,280600.0,22.5379,22.5379,22.4692,22.4692,280600.0
2014-06-26 10:40:00,26.15,26.16,26.09,26.11,468400.0,22.4692,22.4777,22.4176,22.4348,468400.0
2014-06-26 10:50:00,26.11,26.16,26.07,26.08,370400.0,22.4348,22.4777,22.4004,22.409,370400.0
2014-06-26 11:00:00,26.08,26.1,26.05,26.05,602800.0,22.409,22.4262,22.3832,22.3832,602800.0
2014-06-26 11:10:00,26.05,26.05,25.99,26.04,510400.0,22.3832,22.3832,22.3317,22.3746,510400.0
2014-06-26 11:20:00,26.03,26.11,26.03,26.09,264400.0,22.366,22.4348,22.366,22.4176,264400.0
2014-06-26 11:30:00,26.09,26.11,26.05,26.09,271400.0,22.4176,22.4348,22.3832,22.4176,271400.0
2014-06-26 11:40:00,26.09,26.11,26.09,26.11,370800.0,22.4176,22.4348,22.4176,22.4348,370800.0
2014-06-26 11:50:00,26.11,26.11,26.09,26.09,230600.0,22.4348,22.4348,22.4176,22.4176,230600.0
2014-06-26 12:00:00,26.09,26.1,26.07,26.08,197200.0,22.4176,22.4262,22.4004,22.409,197200.0
2014-06-26 12:10:00,26.07,26.11,26.04,26.1,196800.0,22.4004,22.4348,22.3746,22.4262,196800.0
2014-06-26 12:20:00,26.1,26.11,26.07,26.08,303600.0,22.4262,22.4348,22.4004,22.409,303600.0
2014-06-26 12:30:00,26.08,26.13,26.08,26.09,410800.0,22.409,22.452,22.409,22.4176,410800.0
2014-06-26 12:40:00,26.09,26.14,26.09,26.14,176200.0,22.4176,22.4606,22.4176,22.4606,176200.0
2014-06-26 12:50:00,26.13,26.18,26.13,26.17,216800.0,22.452,22.4949,22.452,22.4863,216800.0
2014-06-26 13:00:00,26.16,26.24,26.16,26.24,147600.0,22.4777,22.5465,22.4777,22.5465,147600.0
2014-06-26 13:10:00,26.24,26.24,26.17,26.2,330200.0,22.5465,22.5465,22.4863,22.5121,330200.0
2014-06-26 13:20:00,26.2,26.33,26.2,26.3,349600.0,22.5121,22.6238,22.5121,22.598,349600.0
2014-06-26 13:30:00,26.3,26.31,26.29,26.3,602200.0,22.598,22.6066,22.5894,22.598,602200.0
2014-06-26 13:40:00,26.3,26.31,26.25,26.28,230000.0,22.598,22.6066,22.5551,22.5809,230000.0
2014-06-26 13:50:00,26.27,26.28,26.25,26.25,133400.0,22.5723,22.5809,22.5551,22.5551,133400.0
2014-06-26 14:00:00,26.25,26.27,26.25,26.25,200800.0,22.5551,22.5723,22.5551,22.5551,200800.0
2014-06-26 14:10:00,26.25,26.27,26.23,26.27,249400.0,22.5551,22.5723,22.5379,22.5723,249400.0
2014-06-26 14:20:00,26.27,26.28,26.25,26.27,441000.0,22.5723,22.5809,22.5551,22.5723,441000.0
2014-06-26 14:30:00,26.27,26.28,26.26,26.28,108000.0,22.5723,22.5809,22.5637,22.5809,108000.0
2014-06-26 14:40:00,26.27,26.28,26.26,26.28,168200.0,22.5723,22.5809,22.5637,22.5809,168200.0
2014-06-26 14:50:00,26.28,26.28,26.27,26.27,182200.0,22.5809,22.5809,22.5723,22.5723,182200.0
2014-06-26 15:00:00,26.28,26.3,26.27,26.3,571000.0,22.5809,22.598,22.5723,22.598,571000.0
2014-06-26 15:10:00,26.31,26.33,26.3,26.33,215000.0,22.6066,22.6238,22.598,22.6238,215000.0
2014-06-26 15:20:00,26.32,26.36,26.31,26.34,199400.0,22.6152,22.6496,22.6066,22.6324,199400.0
2014-06-26 15:30:00,26.34,26.4,26.33,26.4,371400.0,22.6324,22.684,22.6238,22.684,371400.0
2014-06-26 15:40:00,26.4,26.43,26.39,26.39,430800.0,22.684,22.7097,22.6754,22.6754,430800.0
2014-06-26 15:50:00,26.39,26.41,26.39,26.41,685000.0,22.6754,22.6926,22.6754,22.6926,685000.0
2014-06-27 09:30:00,26.35,26.48,26.32,26.4,232800.0,22.641,22.7527,22.6152,22.684,232800.0
2014-06-27 09:40:00,26.41,26.48,26.4,26.44,253600.0,22.6926,22.7527,22.684,22.7183,253600.0
2014-06-27 09:50:00,26.44,26.54,26.42,26.52,92600.0,22.7183,22.8043,22.7012,22.7871,92600.0
2014-06-27 10:00:00,26.53,26.53,26.44,26.45,287000.0,22.7957,22.7957,22.7183,22.7269,287000.0
2014-06-27 10:10:00,26.45,26.49,26.41,26.45,129000.0,22.7269,22.7613,22.6926,22.7269,129000.0
2014-06-27 10:20:00,26.45,26.49,26.45,26.47,204800.0,22.7269,22.7613,22.7269,22.7441,204800.0
2014-06-27 10:30:00,26.48,26.5,26.43,26.43,175800.0,22.7527,22.7699,22.7097,22.7097,175800.0
2014-06-27 10:40:00,26.43,26.48,26.43,26.43,82600.0,22.7097,22.7527,22.7097,22.7097,82600.0
2014-06-27 10:50:00,26.43,26.48,26.43,26.48,107800.0,22.7097,22.7527,22.7097,22.7527,107800.0
2014-06-27 11:00:00,26.48,26.54,26.48,26.49,152600.0,22.7527,22.8043,22.7527,22.7613,152600.0
2014-06-27 11:10:00,26.49,26.5,26.46,26.46,54800.0,22.7613,22.7699,22.7355,22.7355,54800.0
2014-06-27 11:20:00,26.47,26.52,26.47,26.52,89400.0,22.7441,22.7871,22.7441,22.7871,89400.0
2014-06-27 11:30:00,26.52,26.53,26.5,26.5,106600.0,22.7871,22.7957,22.7699,22.7699,106600.0
2014-06-27 11:40:00,26.51,26.53,26.5,26.52,64200.0,22.7785,22.7957,22.7699,22.7871,64200.0
2014-06-27 11:50:00,26.52,26.54,26.5,26.51,137200.0,22.7871,22.8043,22.7699,22.7785,137200.0
2014-06-27 12:00:00,26.52,26.52,26.42,26.42,87600.0,22.7871,22.7871,22.7012,22.7012,87600.0
2014-06-27 12:10:00,26.43,26.43,26.42,26.43,50400.0,22.7097,22.7097,22.7012,22.7097,50400.0
2014-06-27 12:20:00,26.44,26.44,26.4,26.41,66800.0,22.7183,22.7183,22.684,22.6926,66800.0
2014-06-27 12:30:00,26.41,26.41,26.38,26.38,74200.0,22.6926,22.6926,22.6668,22.6668,74200.0
2014-06-27 12:40:00,26.38,26.39,26.38,26.39,75800.0,22.6668,22.6754,22.6668,22.6754,75800.0
2014-06-27 12:50:00,26.39,26.4,26.38,26.38,140400.0,22.6754,22.684,22.6668,22.6668,140400.0
2014-06-27 13:00:00,26.38,26.42,26.38,26.41,78800.0,22.6668,22.7012,22.6668,22.6926,78800.0
2014-06-27 13:10:00,26.41,26.42,26.38,26.39,101600.0,22.6926,22.7012,22.6668,22.6754,101600.0
2014-06-27 13:20:00,26.39,26.41,26.38,26.4,76400.0,22.6754,22.6926,22.6668,22.684,76400.0
2014-06-27 13:30:00,26.4,26.41,26.38,26.4,36600.0,22.684,22.6926,22.6668,22.684,36600.0
2014-06-27 13:40:00,26.41,26.42,26.38,26.4,88400.0,22.6926,22.7012,22.6668,22.684,88400.0
2014-06-27 13:50:00,26.4,26.42,26.4,26.4,66200.0,22.684,22.7012,22.684,22.684,66200.0
2014-06-27 14:00:00,26.4,26.43,26.4,26.41,246600.0,22.684,22.7097,22.684,22.6926,246600.0
2014-06-27 14:10:00,26.41,26.41,26.38,26.38,257600.0,22.6926,22.6926,22.6668,22.6668,257600.0
2014-06-27 14:20:00,26.38,26.38,26.33,26.33,152600.0,22.6668,22.6668,22.6238,22.6238,152600.0
2014-06-27 14:30:00,26.33,26.36,26.32,26.35,125000.0,22.6238,22.6496,22.6152,22.641,125000.0
2014-06-27 14:40:00,26.35,26.36,26.34,26.35,87600.0,22.641,22.6496,22.6324,22.641,87600.0
2014-06-27 14:50:00,26.36,26.36,26.33,26.33,172000.0,22.6496,22.6496,22.6238,22.6238,172000.0
2014-06-27 15:00:00,26.33,26.36,26.32,26.35,124600.0,22.6238,22.6496,22.6152,22.641,124600.0
2014-06-27 15:10:00,26.35,26.36,26.35,26.36,76400.0,22.641,22.6496,22.641,22.6496,76400.0
2014-06-27 15:20:00,26.36,26.38,26.36,26.38,125800.0,22.6496,22.6668,22.6496,22.6668,125800.0
2014-06-27 15:30:00,26.38,26.41,26.37,26.39,205600.0,22.6668,22.6926,22.6582,22.6754,205600.0
2014-06-27 15:40:00,26.39,26.45,26.39,26.44,406000.0,22.6754,22.7269,22.6754,22.7183,406000.0
2014-06-27 15:50:00,26.43,26.44,26.32,26.39,1466600.0,22.7097,22.7183,22.6152,22.6754,1466600.0
2014-06-30 09:30:00,26.42,26.61,26.42,26.59,728600.0,22.7012,22.8644,22.7012,22.8472,728600.0
2014-06-30 09:40:00,26.59,26.59,26.45,26.5,321800.0,22.8472,22.8472,22.7269,22.7699,321800.0
2014-06-30 09:50:00,26.5,26.52,26.46,26.5,139600.0,22.7699,22.7871,22.7355,22.7699,139600.0
2014-06-30 10:00:00,26.5,26.55,26.5,26.52,195000.0,22.7699,22.8129,22.7699,22.7871,195000.0
2014-06-30 10:10:00,26.52,26.56,26.43,26.5,434000.0,22.7871,22.8214,22.7097,22.7699,434000.0
2014-06-30 10:20:00,26.51,26.52,26.47,26.48,124800.0,22.7785,22.7871,22.7441,22.7527,124800.0
2014-06-30 10:30:00,26.49,26.5,26.47,26.49,133400.0,22.7613,22.7699,22.7441,22.7613,133400.0
2014-06-30 10:40:00,26.49,26.5,26.47,26.49,117800.0,22.7613,22.7699,22.7441,22.7613,117800.0
2014-06-30 10:50:00,26.49,26.5,26.45,26.5,321800.0,22.7613,22.7699,22.7269,22.7699,321800.0
2014-06-30 11:00:00,26.5,26.51,26.49,26.5,208600.0,22.7699,22.7785,22.7613,22.7699,208600.0
2014-06-30 11:10:00,26.5,26.53,26.49,26.52,114600.0,22.7699,22.7957,22.7613,22.7871,114600.0
2014-06-30 11:20:00,26.52,26.58,26.52,26.58,131000.0,22.7871,22.8386,22.7871,22.8386,131000.0
2014-06-30 11:30:00,26.57,26.57,26.54,26.56,62800.0,22.83,22.83,22.8043,22.8214,62800.0
2014-06-30 11:40:00,26.56,26.57,26.54,26.54,90000.0,22.8214,22.83,22.8043,22.8043,90000.0
2014-06-30 11:50:00,26.54,26.56,26.52,26.53,214200.0,22.8043,22.8214,22.7871,22.7957,214200.0
2014-06-30 12:00:00,26.53,26.55,26.52,26.53,48400.0,22.7957,22.8129,22.7871,22.7957,48400.0
2014-06-30 12:10:00,26.54,26.55,26.53,26.54,45800.0,22.8043,22.8129,22.7957,22.8043,45800.0
2014-06-30 12:20:00,26.54,26.57,26.53,26.57,65800.0,22.8043,22.83,22.7957,22.83,65800.0
2014-06-30 12:30:00,26.56,26.57,26.55,26.56,76400.0,22.8214,22.83,22.8129,22.8214,76400.0
2014-06-30 12:40:00,26.55,26.58,26.54,26.58,68000.0,22.8129,22.8386,22.8043,22.8386,68000.0
2014-06-30 12:50:00,26.58,26.58,26.57,26.57,83600.0,22.8386,22.8386,22.83,22.83,83600.0
2014-06-30 13:00:00,26.57,26.58,26.56,26.56,95000.0,22.83,22.8386,22.8214,22.8214,95000.0
2014-06-30 13:10:00,26.56,26.58,26.55,26.57,44000.0,22.8214,22.8386,22.8129,22.83,44000.0
2014-06-30 13:20:00,26.57,26.57,26.52,26.52,135800.0,22.83,22.83,22.7871,22.7871,135800.0
2014-06-30 13:30:00,26.52,26.53,26.5,26.5,108200.0,22.7871,22.7957,22.7699,22.7699,108200.0
2014-06-30 13:40:00,26.5,26.52,26.5,26.52,75200.0,22.7699,22.7871,22.7699,22.7871,75200.0
2014-06-30 13:50:00,26.52,26.53,26.52,26.52,106400.0,22.7871,22.7957,22.7871,22.7871,106400.0
2014-06-30 14:00:00,26.53,26.55,26.53,26.55,51600.0,22.7957,22.8129,22.7957,22.8129,51600.0
2014-06-30 14:10:00,26.55,26.56,26.54,26.56,94000.0,22.8129,22.8214,22.8043,22.8214,94000.0
2014-06-30 14:20:00,26.56,26.56,26.55,26.56,40200.0,22.8214,22.8214,22.8129,22.8214,40200.0
2014-06-30 14:30:00,26.55,26.57,26.55,26.56,108600.0,22.8129,22.83,22.8129,22.8214,108600.0
2014-06-30 14:40:00,26.56,26.57,26.56,26.57,130000.0,22.8214,22.83,22.8214,22.83,130000.0
2014-06-30 14:50:00,26.57,26.57,26.56,26.56,129800.0,22.83,22.83,22.8214,22.8214,129800.0
2014-06-30 15:00:00,26.57,26.57,26.56,26.56,157600.0,22.83,22.83,22.8214,22.8214,157600.0
2014-06-30 15:10:00,26.56,26.58,26.56,26.58,341600.0,22.8214,22.8386,22.8214,22.8386,341600.0
2014-06-30 15:20:00,26.58,26.6,26.58,26.6,217200.0,22.8386,22.8558,22.8386,22.8558,217200.0
2014-06-30 15:30:00,26.6,26.61,26.59,26.59,527000.0,22.8558,22.8644,22.8472,22.8472,527000.0
2014-06-30 15:40:00,26.6,26.6,26.56,26.58,394200.0,22.8558,22.8558,22.8214,22.8386,394200.0
2014-06-30 15:50:00,26.58,26.59,26.56,26.58,829200.0,22.8386,22.8472,22.8214,22.8386,829200.0
2014-07-01 09:30:00,26.54,26.72,26.52,26.63,360000.0,22.8043,22.9589,22.7871,22.8816,360000.0
2014-07-01 09:40:00,26.64,26.67,26.64,26.66,143600.0,22.8902,22.916,22.8902,22.9074,143600.0
2014-07-01 09:50:00,26.66,26.7,26.66,26.68,76800.0,22.9074,22.9417,22.9074,22.9246,76800.0
2014-07-01 10:00:00,26.68,26.75,26.67,26.74,129400.0,22.9246,22.9847,22.916,22.9761,129400.0
2014-07-01 10:10:00,26.74,26.75,26.68,26.7,116800.0,22.9761,22.9847,22.9246,22.9417,116800.0
2014-07-01 10:20:00,26.71,26.72,26.64,26.65,149200.0,22.9503,22.9589,22.8902,22.8988,149200.0
2014-07-01 10:30:00,26.65,26.65,26.63,26.63,168000.0,22.8988,22.8988,22.8816,22.8816,168000.0
2014-07-01 10:40:00,26.62,26.64,26.61,26.63,100800.0,22.873,22.8902,22.8644,22.8816,100800.0
2014-07-01 10:50:00,26.63,26.7,26.63,26.66,87400.0,22.8816,22.9417,22.8816,22.9074,87400.0
2014-07-01 11:00:00,26.66,26.68,26.64,26.66,103600.0,22.9074,22.9246,22.8902,22.9074,103600.0
2014-07-01 11:10:00,26.66,26.67,26.64,26.64,67200.0,22.9074,22.916,22.8902,22.8902,67200.0
2014-07-01 11:20:00,26.64,26.68,26.63,26.68,157600.0,22.8902,22.9246,22.8816,22.9246,157600.0
2014-07-01 11:30:00,26.67,26.71,26.67,26.71,118600.0,22.916,22.9503,22.916,22.9503,118600.0
2014-07-01 11:40:00,26.72,26.72,26.7,26.72,81600.0,22.9589,22.9589,22.9417,22.9589,81600.0
2014-07-01 11:50:00,26.72,26.74,26.72,26.72,145400.0,22.9589,22.9761,22.9589,22.9589,145400.0
2014-07-01 12:00:00,26.72,26.74,26.69,26.72,102800.0,22.9589,22.9761,22.9331,22.9589,102800.0
2014-07-01 12:10:00,26.72,26.73,26.7,26.73,82200.0,22.9589,22.9675,22.9417,22.9675,82200.0
2014-07-01 12:20:00,26.73,26.74,26.72,26.72,62000.0,22.9675,22.9761,22.9589,22.9589,62000.0
2014-07-01 12:30:00,26.72,26.74,26.71,26.73,65800.0,22.9589,22.9761,22.9503,22.9675,65800.0
2014-07-01 12:40:00,26.73,26.73,26.7,26.72,60800.0,22.9675,22.9675,22.9417,22.9589,60800.0
2014-07-01 12:50:00,26.72,26.74,26.71,26.72,79400.0,22.9589,22.9761,22.9503,22.9589,79400.0
2014-07-01 13:00:00,26.72,26.78,26.72,26.78,114800.0,22.9589,23.0105,22.9589,23.0105,114800.0
2014-07-01 13:10:00,26.79,26.79,26.76,26.78,83000.0,23.0191,23.0191,22.9933,23.0105,83000.0
2014-07-01 13:20:00,26.77,26.81,26.77,26.79,130000.0,23.0019,23.0363,23.0019,23.0191,130000.0
2014-07-01 13:30:00,26.78,26.78,26.75,26.75,74400.0,23.0105,23.0105,22.9847,22.9847,74400.0
2014-07-01 13:40:00,26.75,26.76,26.73,26.74,128400.0,22.9847,22.9933,22.9675,22.9761,128400.0
2014-07-01 13:50:00,26.74,26.74,26.71,26.74,93200.0,22.9761,22.9761,22.9503,22.9761,93200.0
2014-07-01 14:00:00,26.74,26.74,26.7,26.7,108400.0,22.9761,22.9761,22.9417,22.9417,108400.0
2014-07-01 14:10:00,26.71,26.73,26.7,26.7,67400.0,22.9503,22.9675,22.9417,22.9417,67400.0
2014-07-01 14:20:00,26.7,26.7,26.66,26.68,78600.0,22.9417,22.9417,22.9074,22.9246,78600.0
2014-07-01 14:30:00,26.68,26.7,26.67,26.68,74800.0,22.9246,22.9417,22.916,22.9246,74800.0
2014-07-01 14:40:00,26.68,26.71,26.68,26.7,332000.0,22.9246,22.9503,22.9246,22.9417,332000.0
2014-07-01 14:50:00,26.7,26.73,26.69,26.73,143600.0,22.9417,22.9675,22.9331,22.9675,143600.0
2014-07-01 15:00:00,26.72,26.73,26.71,26.73,101200.0,22.9589,22.9675,22.9503,22.9675,101200.0
2014-07-01 15:10:00,26.73,26.77,26.71,26.77,151000.0,22.9675,23.0019,22.9503,23.0019,151000.0
2014-07-01 15:20:00,26.77,26.77,26.72,26.74,174600.0,23.0019,23.0019,22.9589,22.9761,174600.0
2014-07-01 15:30:00,26.74,26.75,26.72,26.72,171600.0,22.9761,22.9847,22.9589,22.9589,171600.0
2014-07-01 15:40:00,26.72,26.75,26.7,26.74,392800.0,22.9589,22.9847,22.9417,22.9761,392800.0
2014-07-01 15:50:00,26.74,26.76,26.73,26.75,1181400.0,22.9761,22.9933,22.9675,22.9847,1181400.0
2014-07-02 09:30:00,26.71,26.95,26.71,26.91,211400.0,22.9503,23.1565,22.9503,23.1222,211400.0
2014-07-02 09:40:00,26.91,26.95,26.88,26.9,190600.0,23.1222,23.1565,23.0964,23.1136,190600.0
2014-07-02 09:50:00,26.89,26.93,26.88,26.9,176400.0,23.105,23.1394,23.0964,23.1136,176400.0
2014-07-02 10:00:00,26.9,26.98,26.9,26.97,653200.0,23.1136,23.1823,23.1136,23.1737,653200.0
2014-07-02 10:10:00,26.97,26.98,26.91,26.91,186000.0,23.1737,23.1823,23.1222,23.1222,186000.0
2014-07-02 10:20:00,26.91,26.93,26.9,26.91,140200.0,23.1222,23.1394,23.1136,23.1222,140200.0
2014-07-02 10:30:00,26.91,26.91,26.87,26.91,208600.0,23.1222,23.1222,23.0878,23.1222,208600.0
2014-07-02 10:40:00,26.9,26.93,26.9,26.92,76200.0,23.1136,23.1394,23.1136,23.1308,76200.0
2014-07-02 10:50:00,26.92,26.93,26.88,26.88,109200.0,23.1308,23.1394,23.0964,23.0964,109200.0
2014-07-02 11:00:00,26.89,26.93,26.89,26.9,113600.0,23.105,23.1394,23.105,23.1136,113600.0
2014-07-02 11:10:00,26.9,26.9,26.88,26.9,185800.0,23.1136,23.1136,23.0964,23.1136,185800.0
2014-07-02 11:20:00,26.9,26.95,26.89,26.94,244000.0,23.1136,23.1565,23.105,23.148,244000.0
2014-07-02 11:30:00,26.93,26.95,26.92,26.93,168200.0,23.1394,23.1565,23.1308,23.1394,168200.0
2014-07-02 11:40:00,26.93,26.94,26.93,26.93,78000.0,23.1394,23.148,23.1394,23.1394,78000.0
2014-07-02 11:50:00,26.93,26.93,26.93,26.93,107000.0,23.1394,23.1394,23.1394,23.1394,107000.0
2014-07-02 12:00:00,26.93,26.95,26.93,26.93,87600.0,23.1394,23.1565,23.1394,23.1394,87600.0
2014-07-02 12:10:00,26.93,26.95,26.9,26.93,142200.0,23.1394,23.1565,23.1136,23.1394,142200.0
2014-07-02 12:20:00,26.93,26.95,26.93,26.93,78600.0,23.1394,23.1565,23.1394,23.1394,78600.0
2014-07-02 12:30:00,26.93,26.93,26.91,26.91,61400.0,23.1394,23.1394,23.1222,23.1222,61400.0
2014-07-02 12:40:00,26.91,26.93,26.89,26.9,80400.0,23.1222,23.1394,23.105,23.1136,80400.0
2014-07-02 12:50:00,26.9,26.92,26.88,26.91,162400.0,23.1136,23.1308,23.0964,23.1222,162400.0
2014-07-02 13:00:00,26.91,26.92,26.89,26.9,102200.0,23.1222,23.1308,23.105,23.1136,102200.0
2014-07-02 13:10:00,26.9,26.9,26.88,26.88,75400.0,23.1136,23.1136,23.0964,23.0964,75400.0
2014-07-02 13:20:00,26.88,26.9,26.86,26.88,69000.0,23.0964,23.1136,23.0792,23.0964,69000.0
2014-07-02 13:30:00,26.88,26.91,26.86,26.86,108400.0,23.0964,23.1222,23.0792,23.0792,108400.0
2014-07-02 13:40:00,26.86,26.88,26.86,26.86,78800.0,23.0792,23.0964,23.0792,23.0792,78800.0
2014-07-02 13:50:00,26.87,26.9,26.86,26.89,106400.0,23.0878,23.1136,23.0792,23.105,106400.0
2014-07-02 14:00:00,26.89,26.89,26.86,26.88,76000.0,23.105,23.105,23.0792,23.0964,76000.0
2014-07-02 14:10:00,26.88,26.89,26.87,26.88,67400.0,23.0964,23.105,23.0878,23.0964,67400.0
2014-07-02 14:20:00,26.88,26.89,26.87,26.88,111800.0,23.0964,23.105,23.0878,23.0964,111800.0
2014-07-02 14:30:00,26.88,26.89,26.86,26.86,96400.0,23.0964,23.105,23.0792,23.0792,96400.0
2014-07-02 14:40:00,26.87,26.87,26.86,26.86,119600.0,23.0878,23.0878,23.0792,23.0792,119600.0
2014-07-02 14:50:00,26.86,26.88,26.86,26.88,117200.0,23.0792,23.0964,23.0792,23.0964,117200.0
2014-07-02 15:00:00,26.88,26.89,26.86,26.86,136200.0,23.0964,23.105,23.0792,23.0792,136200.0
2014-07-02 15:10:00,26.86,26.88,26.86,26.88,131600.0,23.0792,23.0964,23.0792,23.0964,131600.0
2014-07-02 15:20:00,26.88,26.89,26.86,26.87,158600.0,23.0964,23.105,23.0792,23.0878,158600.0
2014-07-02 15:30:00,26.88,26.89,26.87,26.88,188600.0,23.0964,23.105,23.0878,23.0964,188600.0
2014-07-02 15:40:00,26.88,26.88,26.86,26.86,147600.0,23.0964,23.0964,23.0792,23.0792,147600.0
2014-07-02 15:50:00,26.86,26.86,26.85,26.86,283400.0,23.0792,23.0792,23.0706,23.0792,283400.0
2014-07-03 09:30:00,26.88,26.98,26.86,26.97,570000.0,23.0964,23.1823,23.0792,23.1737,570000.0
2014-07-03 09:40:00,26.96,26.98,26.86,26.89,268600.0,23.1651,23.1823,23.0792,23.105,268600.0
2014-07-03 09:50:00,26.89,26.92,26.86,26.9,145400.0,23.105,23.1308,23.0792,23.1136,145400.0
2014-07-03 10:00:00,26.9,26.98,26.89,26.96,291000.0,23.1136,23.1823,23.105,23.1651,291000.0
2014-07-03 10:10:00,26.96,27.0,26.96,26.97,224800.0,23.1651,23.1995,23.1651,23.1737,224800.0
2014-07-03 10:20:00,26.97,26.99,26.96,26.98,90600.0,23.1737,23.1909,23.1651,23.1823,90600.0
2014-07-03 10:30:00,26.98,26.99,26.93,26.93,186400.0,23.1823,23.1909,23.1394,23.1394,186400.0
2014-07-03 10:40:00,26.93,26.93,26.89,26.91,169600.0,23.1394,23.1394,23.105,23.1222,169600.0
2014-07-03 10:50:00,26.91,26.92,26.89,26.9,80800.0,23.1222,23.1308,23.105,23.1136,80800.0
2014-07-03 11:00:00,26.9,26.91,26.87,26.88,104600.0,23.1136,23.1222,23.0878,23.0964,104600.0
2014-07-03 11:10:00,26.89,26.89,26.86,26.86,90600.0,23.105,23.105,23.0792,23.0792,90600.0
2014-07-03 11:20:00,26.86,26.87,26.84,26.86,220600.0,23.0792,23.0878,23.062,23.0792,220600.0
2014-07-03 11:30:00,26.86,26.9,26.86,26.9,85200.0,23.0792,23.1136,23.0792,23.1136,85200.0
2014-07-03 11:40:00,26.9,26.91,26.88,26.88,80200.0,23.1136,23.1222,23.0964,23.0964,80200.0
2014-07-03 11:50:00,26.89,26.93,26.89,26.93,209800.0,23.105,23.1394,23.105,23.1394,209800.0
2014-07-03 12:00:00,26.93,26.97,26.93,26.97,91000.0,23.1394,23.1737,23.1394,23.1737,91000.0
2014-07-03 12:10:00,26.97,26.98,26.93,26.94,81800.0,23.1737,23.1823,23.1394,23.148,81800.0
2014-07-03 12:20:00,26.94,26.95,26.92,26.93,94000.0,23.148,23.1565,23.1308,23.1394,94000.0
2014-07-03 12:30:00,26.93,26.93,26.92,26.93,103400.0,23.1394,23.1394,23.1308,23.1394,103400.0
2014-07-03 12:40:00,26.93,26.93,26.91,26.92,98400.0,23.1394,23.1394,23.1222,23.1308,98400.0
2014-07-03 12:50:00,26.92,26.93,26.9,26.91,186200.0,23.1308,23.1394,23.1136,23.1222,186200.0
2014-07-07 09:30:00,26.82,26.92,26.82,26.87,236000.0,23.0448,23.1308,23.0448,23.0878,236000.0
2014-07-07 09:40:00,26.89,26.91,26.84,26.9,293000.0,23.105,23.1222,23.062,23.1136,293000.0
2014-07-07 09:50:00,26.9,26.91,26.86,26.89,156600.0,23.1136,23.1222,23.0792,23.105,156600.0
2014-07-07 10:00:00,26.89,26.9,26.86,26.89,118000.0,23.105,23.1136,23.0792,23.105,118000.0
2014-07-07 10:10:00,26.89,26.9,26.86,26.88,138800.0,23.105,23.1136,23.0792,23.0964,138800.0
2014-07-07 10:20:00,26.88,26.89,26.82,26.84,152000.0,23.0964,23.105,23.0448,23.062,152000.0
2014-07-07 10:30:00,26.84,26.86,26.82,26.84,218800.0,23.062,23.0792,23.0448,23.062,218800.0
2014-07-07 10:40:00,26.84,26.85,26.77,26.77,451200.0,23.062,23.0706,23.0019,23.0019,451200.0
2014-07-07 10:50:00,26.78,26.78,26.73,26.77,136800.0,23.0105,23.0105,22.9675,23.0019,136800.0
2014-07-07 11:00:00,26.76,26.77,26.73,26.73,199400.0,22.9933,23.0019,22.9675,22.9675,199400.0
2014-07-07 11:10:00,26.73,26.74,26.7,26.72,169800.0,22.9675,22.9761,22.9417,22.9589,169800.0
2014-07-07 11:20:00,26.72,26.73,26.68,26.68,149400.0,22.9589,22.9675,22.9246,22.9246,149400.0
2014-07-07 11:30:00,26.68,26.69,26.64,26.64,323200.0,22.9246,22.9331,22.8902,22.8902,323200.0
2014-07-07 11:40:00,26.64,26.67,26.64,26.64,303000.0,22.8902,22.916,22.8902,22.8902,303000.0
2014-07-07 11:50:00,26.64,26.66,26.64,26.66,123200.0,22.8902,22.9074,22.8902,22.9074,123200.0
2014-07-07 12:00:00,26.65,26.68,26.64,26.65,244400.0,22.8988,22.9246,22.8902,22.8988,244400.0
2014-07-07 12:10:00,26.65,26.68,26.65,26.67,140400.0,22.8988,22.9246,22.8988,22.916,140400.0
2014-07-07 12:20:00,26.67,26.68,26.67,26.68,69200.0,22.916,22.9246,22.916,22.9246,69200.0
2014-07-07 12:30:00,26.68,26.7,26.68,26.7,97000.0,22.9246,22.9417,22.9246,22.9417,97000.0
2014-07-07 12:40:00,26.69,26.73,26.69,26.72,130000.0,22.9331,22.9675,22.9331,22.9589,130000.0
2014-07-07 12:50:00,26.72,26.75,26.71,26.73,87200.0,22.9589,22.9847,22.9503,22.9675,87200.0
2014-07-07 13:00:00,26.74,26.75,26.73,26.75,93400.0,22.9761,22.9847,22.9675,22.9847,93400.0
2014-07-07 13:10:00,26.75,26.75,26.74,26.75,93000.0,22.9847,22.9847,22.9761,22.9847,93000.0
2014-07-07 13:20:00,26.75,26.76,26.74,26.74,102800.0,22.9847,22.9933,22.9761,22.9761,102800.0
2014-07-07 13:30:00,26.75,26.76,26.72,26.73,144000.0,22.9847,22.9933,22.9589,22.9675,144000.0
2014-07-07 13:40:00,26.73,26.75,26.72,26.73,125200.0,22.9675,22.9847,22.9589,22.9675,125200.0
2014-07-07 13:50:00,26.74,26.78,26.73,26.78,333000.0,22.9761,23.0105,22.9675,23.0105,333000.0
2014-07-07 14:00:00,26.78,26.82,26.77,26.82,227000.0,23.0105,23.0448,23.0019,23.0448,227000.0
2014-07-07 14:10:00,26.82,26.86,26.8,26.83,186800.0,23.0448,23.0792,23.0277,23.0534,186800.0
2014-07-07 14:20:00,26.83,26.85,26.81,26.85,163800.0,23.0534,23.0706,23.0363,23.0706,163800.0
2014-07-07 14:30:00,26.85,26.85,26.81,26.81,219400.0,23.0706,23.0706,23.0363,23.0363,219400.0
2014-07-07 14:40:00,26.81,26.81,26.79,26.79,83200.0,23.0363,23.0363,23.0191,23.0191,83200.0
2014-07-07 14:50:00,26.79,26.8,26.78,26.79,98000.0,23.0191,23.0277,23.0105,23.0191,98000.0
2014-07-07 15:00:00,26.79,26.79,26.75,26.76,173600.0,23.0191,23.0191,22.9847,22.9933,173600.0
2014-07-07 15:10:00,26.76,26.77,26.75,26.75,173800.0,22.9933,23.0019,22.9847,22.9847,173800.0
2014-07-07 15:20:00,26.75,26.75,26.74,26.75,117400.0,22.9847,22.9847,22.9761,22.9847,117400.0
2014-07-07 15:30:00,26.75,26.76,26.75,26.75,167000.0,22.9847,22.9933,22.9847,22.9847,167000.0
2014-07-07 15:40:00,26.75,26.75,26.73,26.74,278600.0,22.9847,22.9847,22.9675,22.9761,278600.0
2014-07-07 15:50:00,26.74,26.75,26.7,26.71,1077200.0,22.9761,22.9847,22.9417,22.9503,1077200.0
2014-07-08 09:30:00,26.7,26.75,26.57,26.6,324400.0,22.9417,22.9847,22.83,22.8558,324400.0
2014-07-08 09:40:00,26.61,26.66,26.57,26.66,119400.0,22.8644,22.9074,22.83,22.9074,119400.0
2014-07-08 09:50:00,26.66,26.73,26.63,26.73,131800.0,22.9074,22.9675,22.8816,22.9675,131800.0
2014-07-08 10:00:00,26.73,26.73,26.65,26.68,159000.0,22.9675,22.9675,22.8988,22.9246,159000.0
2014-07-08 10:10:00,26.68,26.73,26.68,26.71,206800.0,22.9246,22.9675,22.9246,22.9503,206800.0
2014-07-08 10:20:00,26.71,26.74,26.69,26.74,674000.0,22.9503,22.9761,22.9331,22.9761,674000.0
2014-07-08 10:30:00,26.74,26.77,26.72,26.77,326400.0,22.9761,23.0019,22.9589,23.0019,326400.0
2014-07-08 10:40:00,26.77,26.86,26.77,26.85,292400.0,23.0019,23.0792,23.0019,23.0706,292400.0
2014-07-08 10:50:00,26.85,26.94,26.84,26.92,482800.0,23.0706,23.148,23.062,23.1308,482800.0
2014-07-08 11:00:00,26.92,26.92,26.83,26.85,175000.0,23.1308,23.1308,23.0534,23.0706,175000.0
2014-07-08 11:10:00,26.84,26.89,26.83,26.89,150600.0,23.062,23.105,23.0534,23.105,150600.0
2014-07-08 11:20:00,26.89,26.89,26.83,26.84,173000.0,23.105,23.105,23.0534,23.062,173000.0
2014-07-08 11:30:00,26.83,26.93,26.83,26.93,137600.0,23.0534,23.1394,23.0534,23.1394,137600.0
2014-07-08 11:40:00,26.92,26.92,26.87,26.91,101600.0,23.1308,23.1308,23.0878,23.1222,101600.0
2014-07-08 11:50:00,26.91,26.92,26.88,26.9,111400.0,23.1222,23.1308,23.0964,23.1136,111400.0
2014-07-08 12:00:00,26.89,26.92,26.88,26.88,114600.0,23.105,23.1308,23.0964,23.0964,114600.0
2014-07-08 12:10:00,26.88,26.89,26.82,26.85,133200.0,23.0964,23.105,23.0448,23.0706,133200.0
2014-07-08 12:20:00,26.84,26.88,26.84,26.86,103400.0,23.062,23.0964,23.062,23.0792,103400.0
2014-07-08 12:30:00,26.87,26.9,26.86,26.86,106600.0,23.0878,23.1136,23.0792,23.0792,106600.0
2014-07-08 12:40:00,26.86,26.9,26.86,26.89,135200.0,23.0792,23.1136,23.0792,23.105,135200.0
2014-07-08 12:50:00,26.9,26.93,26.89,26.92,142800.0,23.1136,23.1394,23.105,23.1308,142800.0
2014-07-08 13:00:00,26.93,26.93,26.91,26.92,102600.0,23.1394,23.1394,23.1222,23.1308,102600.0
2014-07-08 13:10:00,26.92,26.96,26.92,26.96,249000.0,23.1308,23.1651,23.1308,23.1651,249000.0
2014-07-08 13:20:00,26.96,26.97,26.93,26.95,90800.0,23.1651,23.1737,23.1394,23.1565,90800.0
2014-07-08 13:30:00,26.95,26.96,26.93,26.93,112800.0,23.1565,23.1651,23.1394,23.1394,112800.0
2014-07-08 13:40:00,26.93,26.96,26.92,26.92,100200.0,23.1394,23.1651,23.1308,23.1308,100200.0
2014-07-08 13:50:00,26.92,26.93,26.89,26.89,158800.0,23.1308,23.1394,23.105,23.105,158800.0
2014-07-08 14:00:00,26.89,26.89,26.84,26.85,92000.0,23.105,23.105,23.062,23.0706,92000.0
2014-07-08 14:10:00,26.85,26.86,26.85,26.85,136400.0,23.0706,23.0792,23.0706,23.0706,136400.0
2014-07-08 14:20:00,26.85,26.91,26.85,26.91,181200.0,23.0706,23.1222,23.0706,23.1222,181200.0
2014-07-08 14:30:00,26.9,26.91,26.89,26.9,132800.0,23.1136,23.1222,23.105,23.1136,132800.0
2014-07-08 14:40:00,26.9,26.92,26.89,26.91,110200.0,23.1136,23.1308,23.105,23.1222,110200.0
2014-07-08 14:50:00,26.92,26.93,26.91,26.92,123600.0,23.1308,23.1394,23.1222,23.1308,123600.0
2014-07-08 15:00:00,26.92,26.97,26.91,26.97,300400.0,23.1308,23.1737,23.1222,23.1737,300400.0
2014-07-08 15:10:00,26.97,26.97,26.95,26.95,153200.0,23.1737,23.1737,23.1565,23.1565,153200.0
2014-07-08 15:20:00,26.95,26.95,26.93,26.94,213000.0,23.1565,23.1565,23.1394,23.148,213000.0
2014-07-08 15:30:00,26.94,26.98,26.93,26.98,276400.0,23.148,23.1823,23.1394,23.1823,276400.0
2014-07-08 15:40:00,26.97,26.98,26.95,26.95,308800.0,23.1737,23.1823,23.1565,23.1565,308800.0
2014-07-08 15:50:00,26.95,26.95,26.93,26.93,675000.0,23.1565,23.1565,23.1394,23.1394,675000.0
2014-07-09 09:30:00,26.97,27.12,26.96,27.12,289800.0,23.1737,23.3026,23.1651,23.3026,289800.0
2014-07-09 09:40:00,27.11,27.16,26.97,26.99,268400.0,23.294,23.337,23.1737,23.1909,268400.0
2014-07-09 09:50:00,26.99,27.03,26.96,27.0,377600.0,23.1909,23.2253,23.1651,23.1995,377600.0
2014-07-09 10:00:00,27.02,27.18,27.01,27.18,363600.0,23.2167,23.3542,23.2081,23.3542,363600.0
2014-07-09 10:10:00,27.18,27.2,27.12,27.14,246000.0,23.3542,23.3714,23.3026,23.3198,246000.0
2014-07-09 10:20:00,27.14,27.25,27.13,27.21,162600.0,23.3198,23.4143,23.3112,23.38,162600.0
2014-07-09 10:30:00,27.2,27.2,27.17,27.2,111600.0,23.3714,23.3714,23.3456,23.3714,111600.0
2014-07-09 10:40:00,27.19,27.21,27.15,27.18,117800.0,23.3628,23.38,23.3284,23.3542,117800.0
2014-07-09 10:50:00,27.18,27.22,27.16,27.21,86400.0,23.3542,23.3885,23.337,23.38,86400.0
2014-07-09 11:00:00,27.21,27.21,27.18,27.18,105000.0,23.38,23.38,23.3542,23.3542,105000.0
2014-07-09 11:10:00,27.18,27.24,27.18,27.24,140000.0,23.3542,23.4057,23.3542,23.4057,140000.0
2014-07-09 11:20:00,27.24,27.26,27.22,27.22,145200.0,23.4057,23.4229,23.3885,23.3885,145200.0
2014-07-09 11:30:00,27.22,27.3,27.21,27.29,235800.0,23.3885,23.4573,23.38,23.4487,235800.0
2014-07-09 11:40:00,27.29,27.29,27.24,27.24,119200.0,23.4487,23.4487,23.4057,23.4057,119200.0
2014-07-09 11:50:00,27.24,27.27,27.21,27.27,82600.0,23.4057,23.4315,23.38,23.4315,82600.0
2014-07-09 12:00:00,27.27,27.32,27.27,27.31,126400.0,23.4315,23.4745,23.4315,23.4659,126400.0
2014-07-09 12:10:00,27.31,27.32,27.29,27.32,136400.0,23.4659,23.4745,23.4487,23.4745,136400.0
2014-07-09 12:20:00,27.31,27.34,27.29,27.33,141200.0,23.4659,23.4917,23.4487,23.4831,141200.0
2014-07-09 12:30:00,27.33,27.36,27.33,27.34,159600.0,23.4831,23.5088,23.4831,23.4917,159600.0
2014-07-09 12:40:00,27.34,27.34,27.31,27.33,105600.0,23.4917,23.4917,23.4659,23.4831,105600.0
2014-07-09 12:50:00,27.33,27.35,27.32,27.35,87000.0,23.4831,23.5002,23.4745,23.5002,87000.0
2014-07-09 13:00:00,27.35,27.35,27.29,27.29,98600.0,23.5002,23.5002,23.4487,23.4487,98600.0
2014-07-09 13:10:00,27.29,27.29,27.25,27.27,119600.0,23.4487,23.4487,23.4143,23.4315,119600.0
2014-07-09 13:20:00,27.27,27.28,27.24,27.25,98400.0,23.4315,23.4401,23.4057,23.4143,98400.0
2014-07-09 13:30:00,27.25,27.25,27.24,27.24,182000.0,23.4143,23.4143,23.4057,23.4057,182000.0
2014-07-09 13:40:00,27.24,27.24,27.21,27.21,75200.0,23.4057,23.4057,23.38,23.38,75200.0
2014-07-09 13:50:00,27.22,27.24,27.21,27.23,101000.0,23.3885,23.4057,23.38,23.3971,101000.0
2014-07-09 14:00:00,27.22,27.25,27.2,27.23,174400.0,23.3885,23.4143,23.3714,23.3971,174400.0
2014-07-09 14:10:00,27.23,27.33,27.22,27.33,154600.0,23.3971,23.4831,23.3885,23.4831,154600.0
2014-07-09 14:20:00,27.33,27.33,27.28,27.29,122800.0,23.4831,23.4831,23.4401,23.4487,122800.0
2014-07-09 14:30:00,27.29,27.29,27.23,27.23,115600.0,23.4487,23.4487,23.3971,23.3971,115600.0
2014-07-09 14:40:00,27.23,27.25,27.22,27.23,142800.0,23.3971,23.4143,23.3885,23.3971,142800.0
2014-07-09 14:50:00,27.23,27.28,27.23,27.27,103800.0,23.3971,23.4401,23.3971,23.4315,103800.0
2014-07-09 15:00:00,27.26,27.27,27.23,27.25,102000.0,23.4229,23.4315,23.3971,23.4143,102000.0
2014-07-09 15:10:00,27.25,27.26,27.23,27.24,186400.0,23.4143,23.4229,23.3971,23.4057,186400.0
2014-07-09 15:20:00,27.24,27.25,27.2,27.21,301600.0,23.4057,23.4143,23.3714,23.38,301600.0
2014-07-09 15:30:00,27.21,27.28,27.21,27.28,206000.0,23.38,23.4401,23.38,23.4401,206000.0
2014-07-09 15:40:00,27.28,27.29,27.23,27.23,324600.0,23.4401,23.4487,23.3971,23.3971,324600.0
2014-07-09 15:50:00,27.23,27.25,27.22,27.25,432400.0,23.3971,23.4143,23.3885,23.4143,432400.0
2014-07-10 09:30:00,26.96,27.12,26.89,27.0,648400.0,23.1651,23.3026,23.105,23.1995,648400.0
2014-07-10 09:40:00,27.0,27.01,26.87,26.91,504600.0,23.1995,23.2081,23.0878,23.1222,504600.0
2014-07-10 09:50:00,26.91,26.95,26.88,26.9,222200.0,23.1222,23.1565,23.0964,23.1136,222200.0
2014-07-10 10:00:00,26.9,26.93,26.88,26.9,218000.0,23.1136,23.1394,23.0964,23.1136,218000.0
2014-07-10 10:10:00,26.9,26.92,26.86,26.9,175000.0,23.1136,23.1308,23.0792,23.1136,175000.0
2014-07-10 10:20:00,26.9,26.93,26.84,26.9,249800.0,23.1136,23.1394,23.062,23.1136,249800.0
2014-07-10 10:30:00,26.9,26.91,26.86,26.86,126400.0,23.1136,23.1222,23.0792,23.0792,126400.0
2014-07-10 10:40:00,26.86,26.92,26.85,26.9,159800.0,23.0792,23.1308,23.0706,23.1136,159800.0
2014-07-10 10:50:00,26.9,26.93,26.88,26.93,140200.0,23.1136,23.1394,23.0964,23.1394,140200.0
2014-07-10 11:00:00,26.93,26.99,26.91,26.92,175000.0,23.1394,23.1909,23.1222,23.1308,175000.0
2014-07-10 11:10:00,26.92,26.95,26.9,26.93,132200.0,23.1308,23.1565,23.1136,23.1394,132200.0
2014-07-10 11:20:00,26.93,26.97,26.93,26.96,119600.0,23.1394,23.1737,23.1394,23.1651,119600.0
2014-07-10 11:30:00,26.95,26.96,26.91,26.92,68600.0,23.1565,23.1651,23.1222,23.1308,68600.0
2014-07-10 11:40:00,26.92,26.92,26.87,26.87,70800.0,23.1308,23.1308,23.0878,23.0878,70800.0
2014-07-10 11:50:00,26.87,26.9,26.86,26.9,75600.0,23.0878,23.1136,23.0792,23.1136,75600.0
2014-07-10 12:00:00,26.89,26.9,26.85,26.86,78400.0,23.105,23.1136,23.0706,23.0792,78400.0
2014-07-10 12:10:00,26.86,26.86,26.84,26.85,69600.0,23.0792,23.0792,23.062,23.0706,69600.0
2014-07-10 12:20:00,26.85,26.86,26.84,26.84,135400.0,23.0706,23.0792,23.062,23.062,135400.0
2014-07-10 12:30:00,26.84,26.85,26.83,26.85,94600.0,23.062,23.0706,23.0534,23.0706,94600.0
2014-07-10 12:40:00,26.85,26.86,26.82,26.83,100000.0,23.0706,23.0792,23.0448,23.0534,100000.0
2014-07-10 12:50:00,26.83,26.84,26.81,26.84,87800.0,23.0534,23.062,23.0363,23.062,87800.0
2014-07-10 13:00:00,26.83,26.85,26.82,26.83,79800.0,23.0534,23.0706,23.0448,23.0534,79800.0
2014-07-10 13:10:00,26.84,26.85,26.82,26.82,133600.0,23.062,23.0706,23.0448,23.0448,133600.0
2014-07-10 13:20:00,26.83,26.85,26.82,26.85,112800.0,23.0534,23.0706,23.0448,23.0706,112800.0
2014-07-10 13:30:00,26.86,26.86,26.83,26.85,91000.0,23.0792,23.0792,23.0534,23.0706,91000.0
2014-07-10 13:40:00,26.86,26.86,26.83,26.83,92600.0,23.0792,23.0792,23.0534,23.0534,92600.0
2014-07-10 13:50:00,26.83,26.83,26.8,26.8,76400.0,23.0534,23.0534,23.0277,23.0277,76400.0
2014-07-10 14:00:00,26.81,26.83,26.8,26.83,105200.0,23.0363,23.0534,23.0277,23.0534,105200.0
2014-07-10 14:10:00,26.83,26.86,26.82,26.84,177800.0,23.0534,23.0792,23.0448,23.062,177800.0
2014-07-10 14:20:00,26.84,26.88,26.84,26.88,95800.0,23.062,23.0964,23.062,23.0964,95800.0
2014-07-10 14:30:00,26.88,26.88,26.83,26.85,176600.0,23.0964,23.0964,23.0534,23.0706,176600.0
2014-07-10 14:40:00,26.85,26.86,26.84,26.85,134400.0,23.0706,23.0792,23.062,23.0706,134400.0
2014-07-10 14:50:00,26.85,26.88,26.85,26.87,167000.0,23.0706,23.0964,23.0706,23.0878,167000.0
2014-07-10 15:00:00,26.86,26.9,26.86,26.9,285200.0,23.0792,23.1136,23.0792,23.1136,285200.0
2014-07-10 15:10:00,26.9,26.92,26.89,26.91,157600.0,23.1136,23.1308,23.105,23.1222,157600.0
2014-07-10 15:20:00,26.91,26.94,26.91,26.93,289600.0,23.1222,23.148,23.1222,23.1394,289600.0
2014-07-10 15:30:00,26.93,26.95,26.92,26.92,234000.0,23.1394,23.1565,23.1308,23.1308,234000.0
2014-07-10 15:40:00,26.92,26.93,26.9,26.91,311800.0,23.1308,23.1394,23.1136,23.1222,311800.0
2014-07-10 15:50:00,26.91,26.92,26.89,26.9,629800.0,23.1222,23.1308,23.105,23.1136,629800.0
2014-07-11 09:30:00,26.81,26.9,26.78,26.81,213800.0,23.0363,23.1136,23.0105,23.0363,213800.0
2014-07-11 09:40:00,26.8,26.8,26.7,26.75,161400.0,23.0277,23.0277,22.9417,22.9847,161400.0
2014-07-11 09:50:00,26.75,26.77,26.71,26.75,175400.0,22.9847,23.0019,22.9503,22.9847,175400.0
2014-07-11 10:00:00,26.75,26.79,26.71,26.78,132400.0,22.9847,23.0191,22.9503,23.0105,132400.0
2014-07-11 10:10:00,26.78,26.8,26.75,26.78,191800.0,23.0105,23.0277,22.9847,23.0105,191800.0
2014-07-11 10:20:00,26.78,26.79,26.75,26.75,308400.0,23.0105,23.0191,22.9847,22.9847,308400.0
2014-07-11 10:30:00,26.75,26.78,26.73,26.75,165800.0,22.9847,23.0105,22.9675,22.9847,165800.0
2014-07-11 10:40:00,26.75,26.75,26.66,26.66,185400.0,22.9847,22.9847,22.9074,22.9074,185400.0
2014-07-11 10:50:00,26.66,26.71,26.66,26.68,67800.0,22.9074,22.9503,22.9074,22.9246,67800.0
2014-07-11 11:00:00,26.68,26.7,26.66,26.67,117600.0,22.9246,22.9417,22.9074,22.916,117600.0
2014-07-11 11:10:00,26.67,26.72,26.66,26.71,142400.0,22.916,22.9589,22.9074,22.9503,142400.0
2014-07-11 11:20:00,26.7,26.72,26.68,26.7,107600.0,22.9417,22.9589,22.9246,22.9417,107600.0
2014-07-11 11:30:00,26.7,26.74,26.7,26.7,89400.0,22.9417,22.9761,22.9417,22.9417,89400.0
2014-07-11 11:40:00,26.71,26.72,26.7,26.7,85200.0,22.9503,22.9589,22.9417,22.9417,85200.0
2014-07-11 11:50:00,26.7,26.74,26.69,26.71,184200.0,22.9417,22.9761,22.9331,22.9503,184200.0
2014-07-11 12:00:00,26.71,26.72,26.7,26.7,58800.0,22.9503,22.9589,22.9417,22.9417,58800.0
2014-07-11 12:10:00,26.7,26.71,26.67,26.68,96400.0,22.9417,22.9503,22.916,22.9246,96400.0
2014-07-11 12:20:00,26.68,26.72,26.68,26.72,94000.0,22.9246,22.9589,22.9246,22.9589,94000.0
2014-07-11 12:30:00,26.71,26.72,26.69,26.71,37000.0,22.9503,22.9589,22.9331,22.9503,37000.0
2014-07-11 12:40:00,26.71,26.74,26.71,26.74,54800.0,22.9503,22.9761,22.9503,22.9761,54800.0
2014-07-11 12:50:00,26.74,26.77,26.73,26.75,71400.0,22.9761,23.0019,22.9675,22.9847,71400.0
2014-07-11 13:00:00,26.75,26.77,26.75,26.75,45400.0,22.9847,23.0019,22.9847,22.9847,45400.0
2014-07-11 13:10:00,26.75,26.77,26.74,26.75,67200.0,22.9847,23.0019,22.9761,22.9847,67200.0
2014-07-11 13:20:00,26.75,26.76,26.74,26.75,64600.0,22.9847,22.9933,22.9761,22.9847,64600.0
2014-07-11 13:30:00,26.75,26.75,26.74,26.75,54600.0,22.9847,22.9847,22.9761,22.9847,54600.0
2014-07-11 13:40:00,26.75,26.75,26.74,26.74,73000.0,22.9847,22.9847,22.9761,22.9761,73000.0
2014-07-11 13:50:00,26.75,26.75,26.74,26.74,59800.0,22.9847,22.9847,22.9761,22.9761,59800.0
2014-07-11 14:00:00,26.74,26.77,26.74,26.77,87000.0,22.9761,23.0019,22.9761,23.0019,87000.0
2014-07-11 14:10:00,26.77,26.77,26.75,26.75,47000.0,23.0019,23.0019,22.9847,22.9847,47000.0
2014-07-11 14:20:00,26.75,26.79,26.75,26.79,67600.0,22.9847,23.0191,22.9847,23.0191,67600.0
2014-07-11 14:30:00,26.78,26.82,26.78,26.82,56800.0,23.0105,23.0448,23.0105,23.0448,56800.0
2014-07-11 14:40:00,26.82,26.82,26.79,26.8,63400.0,23.0448,23.0448,23.0191,23.0277,63400.0
2014-07-11 14:50:00,26.8,26.8,26.77,26.78,114000.0,23.0277,23.0277,23.0019,23.0105,114000.0
2014-07-11 15:00:00,26.78,26.8,26.76,26.8,113200.0,23.0105,23.0277,22.9933,23.0277,113200.0
2014-07-11 15:10:00,26.79,26.8,26.77,26.79,103800.0,23.0191,23.0277,23.0019,23.0191,103800.0
2014-07-11 15:20:00,26.79,26.82,26.78,26.81,162200.0,23.0191,23.0448,23.0105,23.0363,162200.0
2014-07-11 15:30:00,26.82,26.82,26.8,26.8,137600.0,23.0448,23.0448,23.0277,23.0277,137600.0
2014-07-11 15:40:00,26.8,26.8,26.77,26.77,190800.0,23.0277,23.0277,23.0019,23.0019,190800.0
2014-07-11 15:50:00,26.78,26.78,26.75,26.78,481000.0,23.0105,23.0105,22.9847,23.0105,481000.0
2014-07-14 09:30:00,26.98,26.98,26.78,26.82,303800.0,23.1823,23.1823,23.0105,23.0448,303800.0
2014-07-14 09:40:00,26.82,26.86,26.77,26.8,274600.0,23.0448,23.0792,23.0019,23.0277,274600.0
2014-07-14 09:50:00,26.8,26.85,26.79,26.82,141600.0,23.0277,23.0706,23.0191,23.0448,141600.0
2014-07-14 10:00:00,26.82,26.88,26.79,26.81,301800.0,23.0448,23.0964,23.0191,23.0363,301800.0
2014-07-14 10:10:00,26.81,26.84,26.75,26.77,174600.0,23.0363,23.062,22.9847,23.0019,174600.0
2014-07-14 10:20:00,26.77,26.78,26.72,26.72,266200.0,23.0019,23.0105,22.9589,22.9589,266200.0
2014-07-14 10:30:00,26.72,26.75,26.72,26.74,113000.0,22.9589,22.9847,22.9589,22.9761,113000.0
2014-07-14 10:40:00,26.74,26.79,26.74,26.77,128400.0,22.9761,23.0191,22.9761,23.0019,128400.0
2014-07-14 10:50:00,26.77,26.78,26.75,26.75,98400.0,23.0019,23.0105,22.9847,22.9847,98400.0
2014-07-14 11:00:00,26.75,26.77,26.74,26.74,170800.0,22.9847,23.0019,22.9761,22.9761,170800.0
2014-07-14 11:10:00,26.74,26.75,26.74,26.74,63400.0,22.9761,22.9847,22.9761,22.9761,63400.0
2014-07-14 11:20:00,26.75,26.75,26.73,26.74,158000.0,22.9847,22.9847,22.9675,22.9761,158000.0
2014-07-14 11:30:00,26.74,26.75,26.72,26.73,111000.0,22.9761,22.9847,22.9589,22.9675,111000.0
2014-07-14 11:40:00,26.73,26.75,26.72,26.74,115200.0,22.9675,22.9847,22.9589,22.9761,115200.0
2014-07-14 11:50:00,26.74,26.75,26.71,26.71,61800.0,22.9761,22.9847,22.9503,22.9503,61800.0
2014-07-14 12:00:00,26.71,26.72,26.71,26.71,69400.0,22.9503,22.9589,22.9503,22.9503,69400.0
2014-07-14 12:10:00,26.71,26.71,26.69,26.69,76000.0,22.9503,22.9503,22.9331,22.9331,76000.0
2014-07-14 12:20:00,26.7,26.7,26.69,26.7,48200.0,22.9417,22.9417,22.9331,22.9417,48200.0
2014-07-14 12:30:00,26.7,26.71,26.69,26.7,86200.0,22.9417,22.9503,22.9331,22.9417,86200.0
2014-07-14 12:40:00,26.7,26.7,26.65,26.67,133000.0,22.9417,22.9417,22.8988,22.916,133000.0
2014-07-14 12:50:00,26.67,26.68,26.64,26.67,73800.0,22.916,22.9246,22.8902,22.916,73800.0
2014-07-14 13:00:00,26.67,26.68,26.65,26.66,52600.0,22.916,22.9246,22.8988,22.9074,52600.0
2014-07-14 13:10:00,26.66,26.66,26.64,26.65,77600.0,22.9074,22.9074,22.8902,22.8988,77600.0
2014-07-14 13:20:00,26.64,26.65,26.64,26.64,71600.0,22.8902,22.8988,22.8902,22.8902,71600.0
2014-07-14 13:30:00,26.64,26.66,26.63,26.64,84000.0,22.8902,22.9074,22.8816,22.8902,84000.0
2014-07-14 13:40:00,26.65,26.67,26.64,26.66,49400.0,22.8988,22.916,22.8902,22.9074,49400.0
2014-07-14 13:50:00,26.66,26.68,26.65,26.68,84200.0,22.9074,22.9246,22.8988,22.9246,84200.0
2014-07-14 14:00:00,26.68,26.68,26.65,26.66,110000.0,22.9246,22.9246,22.8988,22.9074,110000.0
2014-07-14 14:10:00,26.66,26.66,26.63,26.64,119600.0,22.9074,22.9074,22.8816,22.8902,119600.0
2014-07-14 14:20:00,26.64,26.64,26.63,26.63,99600.0,22.8902,22.8902,22.8816,22.8816,99600.0
2014-07-14 14:30:00,26.63,26.64,26.63,26.64,94000.0,22.8816,22.8902,22.8816,22.8902,94000.0
2014-07-14 14:40:00,26.63,26.64,26.62,26.64,130600.0,22.8816,22.8902,22.873,22.8902,130600.0
2014-07-14 14:50:00,26.64,26.65,26.64,26.65,117200.0,22.8902,22.8988,22.8902,22.8988,117200.0
2014-07-14 15:00:00,26.65,26.65,26.65,26.65,88200.0,22.8988,22.8988,22.8988,22.8988,88200.0
2014-07-14 15:10:00,26.65,26.65,26.65,26.65,51800.0,22.8988,22.8988,22.8988,22.8988,51800.0
2014-07-14 15:20:00,26.65,26.66,26.65,26.66,113000.0,22.8988,22.9074,22.8988,22.9074,113000.0
2014-07-14 15:30:00,26.66,26.68,26.66,26.68,199200.0,22.9074,22.9246,22.9074,22.9246,199200.0
2014-07-14 15:40:00,26.68,26.72,26.67,26.71,405800.0,22.9246,22.9589,22.916,22.9503,405800.0
2014-07-14 15:50:00,26.71,26.74,26.7,26.73,562600.0,22.9503,22.9761,22.9417,22.9675,562600.0
2014-07-15 09:30:00,26.64,26.79,26.6,26.78,570800.0,22.8902,23.0191,22.8558,23.0105,570800.0
2014-07-15 09:40:00,26.78,26.9,26.78,26.83,331600.0,23.0105,23.1136,23.0105,23.0534,331600.0
2014-07-15 09:50:00,26.82,26.84,26.76,26.82,357400.0,23.0448,23.062,22.9933,23.0448,357400.0
2014-07-15 10:00:00,26.82,26.92,26.82,26.9,280000.0,23.0448,23.1308,23.0448,23.1136,280000.0
2014-07-15 10:10:00,26.9,26.9,26.79,26.79,191000.0,23.1136,23.1136,23.0191,23.0191,191000.0
2014-07-15 10:20:00,26.79,26.83,26.78,26.82,144400.0,23.0191,23.0534,23.0105,23.0448,144400.0
2014-07-15 10:30:00,26.82,26.89,26.82,26.84,256400.0,23.0448,23.105,23.0448,23.062,256400.0
2014-07-15 10:40:00,26.83,26.85,26.8,26.8,201400.0,23.0534,23.0706,23.0277,23.0277,201400.0
2014-07-15 10:50:00,26.8,26.86,26.79,26.86,130800.0,23.0277,23.0792,23.0191,23.0792,130800.0
2014-07-15 11:00:00,26.85,26.86,26.82,26.83,171200.0,23.0706,23.0792,23.0448,23.0534,171200.0
2014-07-15 11:10:00,26.83,26.87,26.82,26.86,168000.0,23.0534,23.0878,23.0448,23.0792,168000.0
2014-07-15 11:20:00,26.87,26.87,26.84,26.84,114200.0,23.0878,23.0878,23.062,23.062,114200.0
2014-07-15 11:30:00,26.84,26.84,26.78,26.8,95200.0,23.062,23.062,23.0105,23.0277,95200.0
2014-07-15 11:40:00,26.8,26.83,26.78,26.83,162800.0,23.0277,23.0534,23.0105,23.0534,162800.0
2014-07-15 11:50:00,26.82,26.86,26.82,26.84,161600.0,23.0448,23.0792,23.0448,23.062,161600.0
2014-07-15 12:00:00,26.84,26.86,26.81,26.81,163600.0,23.062,23.0792,23.0363,23.0363,163600.0
2014-07-15 12:10:00,26.81,26.83,26.78,26.81,130600.0,23.0363,23.0534,23.0105,23.0363,130600.0
2014-07-15 12:20:00,26.81,26.86,26.79,26.85,122000.0,23.0363,23.0792,23.0191,23.0706,122000.0
2014-07-15 12:30:00,26.85,26.89,26.84,26.88,120400.0,23.0706,23.105,23.062,23.0964,120400.0
2014-07-15 12:40:00,26.87,26.91,26.87,26.91,158000.0,23.0878,23.1222,23.0878,23.1222,158000.0
2014-07-15 12:50:00,26.91,26.92,26.88,26.91,139400.0,23.1222,23.1308,23.0964,23.1222,139400.0
2014-07-15 13:00:00,26.9,26.97,26.9,26.96,210400.0,23.1136,23.1737,23.1136,23.1651,210400.0
2014-07-15 13:10:00,26.95,26.99,26.93,26.99,137000.0,23.1565,23.1909,23.1394,23.1909,137000.0
2014-07-15 13:20:00,27.0,27.0,26.96,26.99,146400.0,23.1995,23.1995,23.1651,23.1909,146400.0
2014-07-15 13:30:00,26.99,27.0,26.95,26.96,144800.0,23.1909,23.1995,23.1565,23.1651,144800.0
2014-07-15 13:40:00,26.96,26.96,26.93,26.95,117600.0,23.1651,23.1651,23.1394,23.1565,117600.0
2014-07-15 13:50:00,26.95,26.97,26.93,26.96,155400.0,23.1565,23.1737,23.1394,23.1651,155400.0
2014-07-15 14:00:00,26.96,26.96,26.94,26.95,147400.0,23.1651,23.1651,23.148,23.1565,147400.0
2014-07-15 14:10:00,26.95,26.99,26.95,26.98,133000.0,23.1565,23.1909,23.1565,23.1823,133000.0
2014-07-15 14:20:00,26.98,27.0,26.97,26.99,155400.0,23.1823,23.1995,23.1737,23.1909,155400.0
2014-07-15 14:30:00,26.99,27.0,26.95,26.95,141800.0,23.1909,23.1995,23.1565,23.1565,141800.0
2014-07-15 14:40:00,26.95,26.96,26.93,26.95,134200.0,23.1565,23.1651,23.1394,23.1565,134200.0
2014-07-15 14:50:00,26.95,26.97,26.94,26.96,119200.0,23.1565,23.1737,23.148,23.1651,119200.0
2014-07-15 15:00:00,26.96,26.97,26.93,26.93,142400.0,23.1651,23.1737,23.1394,23.1394,142400.0
2014-07-15 15:10:00,26.93,26.94,26.92,26.92,239000.0,23.1394,23.148,23.1308,23.1308,239000.0
2014-07-15 15:20:00,26.93,26.95,26.92,26.95,309800.0,23.1394,23.1565,23.1308,23.1565,309800.0
2014-07-15 15:30:00,26.94,26.99,26.94,26.97,354800.0,23.148,23.1909,23.148,23.1737,354800.0
2014-07-15 15:40:00,26.97,26.99,26.95,26.96,342800.0,23.1737,23.1909,23.1565,23.1651,342800.0
2014-07-15 15:50:00,26.95,26.99,26.95,26.98,736600.0,23.1565,23.1909,23.1565,23.1823,736600.0
2014-07-16 09:30:00,26.97,26.97,26.79,26.79,777600.0,23.1737,23.1737,23.0191,23.0191,777600.0
2014-07-16 09:40:00,26.79,26.8,26.71,26.75,543200.0,23.0191,23.0277,22.9503,22.9847,543200.0
2014-07-16 09:50:00,26.75,26.75,26.61,26.68,560400.0,22.9847,22.9847,22.8644,22.9246,560400.0
2014-07-16 10:00:00,26.67,26.67,26.61,26.63,371600.0,22.916,22.916,22.8644,22.8816,371600.0
2014-07-16 10:10:00,26.63,26.64,26.52,26.54,1342200.0,22.8816,22.8902,22.7871,22.8043,1342200.0
2014-07-16 10:20:00,26.54,26.6,26.52,26.52,329000.0,22.8043,22.8558,22.7871,22.7871,329000.0
2014-07-16 10:30:00,26.52,26.66,26.51,26.6,468000.0,22.7871,22.9074,22.7785,22.8558,468000.0
2014-07-16 10:40:00,26.61,26.63,26.58,26.6,231200.0,22.8644,22.8816,22.8386,22.8558,231200.0
2014-07-16 10:50:00,26.6,26.61,26.54,26.56,175400.0,22.8558,22.8644,22.8043,22.8214,175400.0
2014-07-16 11:00:00,26.55,26.59,26.51,26.52,291200.0,22.8129,22.8472,22.7785,22.7871,291200.0
2014-07-16 11:10:00,26.53,26.54,26.4,26.45,605200.0,22.7957,22.8043,22.684,22.7269,605200.0
2014-07-16 11:20:00,26.45,26.47,26.4,26.47,291600.0,22.7269,22.7441,22.684,22.7441,291600.0
2014-07-16 11:30:00,26.47,26.47,26.35,26.36,380600.0,22.7441,22.7441,22.641,22.6496,380600.0
2014-07-16 11:40:00,26.36,26.46,26.36,26.45,263800.0,22.6496,22.7355,22.6496,22.7269,263800.0
2014-07-16 11:50:00,26.45,26.5,26.44,26.48,182600.0,22.7269,22.7699,22.7183,22.7527,182600.0
2014-07-16 12:00:00,26.48,26.49,26.42,26.47,139400.0,22.7527,22.7613,22.7012,22.7441,139400.0
2014-07-16 12:10:00,26.47,26.52,26.46,26.5,441800.0,22.7441,22.7871,22.7355,22.7699,441800.0
2014-07-16 12:20:00,26.5,26.5,26.46,26.47,75400.0,22.7699,22.7699,22.7355,22.7441,75400.0
2014-07-16 12:30:00,26.47,26.49,26.47,26.48,94400.0,22.7441,22.7613,22.7441,22.7527,94400.0
2014-07-16 12:40:00,26.48,26.48,26.43,26.45,148000.0,22.7527,22.7527,22.7097,22.7269,148000.0
2014-07-16 12:50:00,26.45,26.46,26.43,26.43,70600.0,22.7269,22.7355,22.7097,22.7097,70600.0
2014-07-16 13:00:00,26.44,26.45,26.38,26.39,197800.0,22.7183,22.7269,22.6668,22.6754,197800.0
2014-07-16 13:10:00,26.4,26.4,26.35,26.4,148600.0,22.684,22.684,22.641,22.684,148600.0
2014-07-16 13:20:00,26.4,26.41,26.37,26.41,100600.0,22.684,22.6926,22.6582,22.6926,100600.0
2014-07-16 13:30:00,26.41,26.42,26.39,26.4,282600.0,22.6926,22.7012,22.6754,22.684,282600.0
2014-07-16 13:40:00,26.4,26.41,26.38,26.4,222800.0,22.684,22.6926,22.6668,22.684,222800.0
2014-07-16 13:50:00,26.39,26.41,26.39,26.4,123000.0,22.6754,22.6926,22.6754,22.684,123000.0
2014-07-16 14:00:00,26.4,26.42,26.38,26.38,150400.0,22.684,22.7012,22.6668,22.6668,150400.0
2014-07-16 14:10:00,26.38,26.41,26.38,26.39,81000.0,22.6668,22.6926,22.6668,22.6754,81000.0
2014-07-16 14:20:00,26.39,26.4,26.31,26.31,246200.0,22.6754,22.684,22.6066,22.6066,246200.0
2014-07-16 14:30:00,26.31,26.35,26.3,26.3,173000.0,22.6066,22.641,22.598,22.598,173000.0
2014-07-16 14:40:00,26.3,26.38,26.3,26.36,187000.0,22.598,22.6668,22.598,22.6496,187000.0
2014-07-16 14:50:00,26.36,26.4,26.35,26.4,158400.0,22.6496,22.684,22.641,22.684,158400.0
2014-07-16 15:00:00,26.4,26.41,26.35,26.35,260600.0,22.684,22.6926,22.641,22.641,260600.0
2014-07-16 15:10:00,26.35,26.35,26.33,26.35,386800.0,22.641,22.641,22.6238,22.641,386800.0
2014-07-16 15:20:00,26.35,26.35,26.3,26.35,409000.0,22.641,22.641,22.598,22.641,409000.0
2014-07-16 15:30:00,26.35,26.35,26.33,26.33,251800.0,22.641,22.641,22.6238,22.6238,251800.0
2014-07-16 15:40:00,26.33,26.33,26.29,26.3,679800.0,22.6238,22.6238,22.5894,22.598,679800.0
2014-07-16 15:50:00,26.3,26.33,26.27,26.29,1855400.0,22.598,22.6238,22.5723,22.5894,1855400.0
2014-07-17 09:30:00,26.18,26.34,26.15,26.2,426800.0,22.4949,22.6324,22.4692,22.5121,426800.0
2014-07-17 09:40:00,26.2,26.21,26.14,26.15,300200.0,22.5121,22.5207,22.4606,22.4692,300200.0
2014-07-17 09:50:00,26.15,26.16,26.07,26.11,403400.0,22.4692,22.4777,22.4004,22.4348,403400.0
2014-07-17 10:00:00,26.11,26.14,26.08,26.13,259800.0,22.4348,22.4606,22.409,22.452,259800.0
2014-07-17 10:10:00,26.13,26.13,26.1,26.11,164000.0,22.452,22.452,22.4262,22.4348,164000.0
2014-07-17 10:20:00,26.11,26.18,26.11,26.17,202800.0,22.4348,22.4949,22.4348,22.4863,202800.0
2014-07-17 10:30:00,26.17,26.2,26.17,26.18,310000.0,22.4863,22.5121,22.4863,22.4949,310000.0
2014-07-17 10:40:00,26.18,26.18,26.13,26.14,167000.0,22.4949,22.4949,22.452,22.4606,167000.0
2014-07-17 10:50:00,26.13,26.21,26.13,26.2,180200.0,22.452,22.5207,22.452,22.5121,180200.0
2014-07-17 11:00:00,26.2,26.23,26.18,26.21,155800.0,22.5121,22.5379,22.4949,22.5207,155800.0
2014-07-17 11:10:00,26.21,26.23,26.14,26.22,248600.0,22.5207,22.5379,22.4606,22.5293,248600.0
2014-07-17 11:20:00,26.22,26.22,26.16,26.18,242800.0,22.5293,22.5293,22.4777,22.4949,242800.0
2014-07-17 11:30:00,26.18,26.25,26.16,26.22,644800.0,22.4949,22.5551,22.4777,22.5293,644800.0
2014-07-17 11:40:00,26.22,26.25,26.18,26.24,263800.0,22.5293,22.5551,22.4949,22.5465,263800.0
2014-07-17 11:50:00,26.24,26.25,26.21,26.24,162800.0,22.5465,22.5551,22.5207,22.5465,162800.0
2014-07-17 12:00:00,26.24,26.24,26.18,26.22,146400.0,22.5465,22.5465,22.4949,22.5293,146400.0
2014-07-17 12:10:00,26.22,26.25,26.22,26.25,97400.0,22.5293,22.5551,22.5293,22.5551,97400.0
2014-07-17 12:20:00,26.25,26.25,26.21,26.25,117200.0,22.5551,22.5551,22.5207,22.5551,117200.0
2014-07-17 12:30:00,26.25,26.3,26.23,26.28,387600.0,22.5551,22.598,22.5379,22.5809,387600.0
2014-07-17 12:40:00,26.28,26.31,26.25,26.25,234800.0,22.5809,22.6066,22.5551,22.5551,234800.0
2014-07-17 12:50:00,26.25,26.28,26.24,26.27,102400.0,22.5551,22.5809,22.5465,22.5723,102400.0
2014-07-17 13:00:00,26.27,26.28,26.25,26.25,198200.0,22.5723,22.5809,22.5551,22.5551,198200.0
2014-07-17 13:10:00,26.26,26.29,26.25,26.25,141200.0,22.5637,22.5894,22.5551,22.5551,141200.0
2014-07-17 13:20:00,26.25,26.25,26.23,26.25,139400.0,22.5551,22.5551,22.5379,22.5551,139400.0
2014-07-17 13:30:00,26.25,26.25,26.19,26.2,233800.0,22.5551,22.5551,22.5035,22.5121,233800.0
2014-07-17 13:40:00,26.2,26.21,26.17,26.17,213600.0,22.5121,22.5207,22.4863,22.4863,213600.0
2014-07-17 13:50:00,26.18,26.18,26.15,26.15,189000.0,22.4949,22.4949,22.4692,22.4692,189000.0
2014-07-17 14:00:00,26.15,26.15,26.13,26.13,479800.0,22.4692,22.4692,22.452,22.452,479800.0
2014-07-17 14:10:00,26.13,26.18,26.13,26.17,304600.0,22.452,22.4949,22.452,22.4863,304600.0
2014-07-17 14:20:00,26.17,26.18,26.14,26.17,183200.0,22.4863,22.4949,22.4606,22.4863,183200.0
2014-07-17 14:30:00,26.17,26.19,26.16,26.18,148000.0,22.4863,22.5035,22.4777,22.4949,148000.0
2014-07-17 14:40:00,26.18,26.18,26.15,26.18,269400.0,22.4949,22.4949,22.4692,22.4949,269400.0
2014-07-17 14:50:00,26.18,26.22,26.18,26.21,142600.0,22.4949,22.5293,22.4949,22.5207,142600.0
2014-07-17 15:00:00,26.21,26.22,26.2,26.22,245000.0,22.5207,22.5293,22.5121,22.5293,245000.0
2014-07-17 15:10:00,26.21,26.22,26.14,26.15,205800.0,22.5207,22.5293,22.4606,22.4692,205800.0
2014-07-17 15:20:00,26.15,26.19,26.15,26.18,245800.0,22.4692,22.5035,22.4692,22.4949,245800.0
2014-07-17 15:30:00,26.18,26.18,26.13,26.16,343000.0,22.4949,22.4949,22.452,22.4777,343000.0
2014-07-17 15:40:00,26.15,26.16,26.11,26.16,513000.0,22.4692,22.4777,22.4348,22.4777,513000.0
2014-07-17 15:50:00,26.15,26.16,26.11,26.11,1413400.0,22.4692,22.4777,22.4348,22.4348,1413400.0
2014-07-18 09:30:00,26.23,26.23,26.07,26.1,633600.0,22.5379,22.5379,22.4004,22.4262,633600.0
2014-07-18 09:40:00,26.09,26.11,26.06,26.07,144600.0,22.4176,22.4348,22.3918,22.4004,144600.0
2014-07-18 09:50:00,26.07,26.08,26.03,26.03,150400.0,22.4004,22.409,22.366,22.366,150400.0
2014-07-18 10:00:00,26.03,26.06,26.03,26.05,117400.0,22.366,22.3918,22.366,22.3832,117400.0
2014-07-18 10:10:00,26.05,26.11,26.05,26.05,174200.0,22.3832,22.4348,22.3832,22.3832,174200.0
2014-07-18 10:20:00,26.06,26.06,26.0,26.02,183200.0,22.3918,22.3918,22.3403,22.3575,183200.0
2014-07-18 10:30:00,26.02,26.05,25.98,25.98,200600.0,22.3575,22.3832,22.3231,22.3231,200600.0
2014-07-18 10:40:00,25.98,26.02,25.96,26.02,187000.0,22.3231,22.3575,22.3059,22.3575,187000.0
2014-07-18 10:50:00,26.02,26.09,26.01,26.07,170200.0,22.3575,22.4176,22.3489,22.4004,170200.0
2014-07-18 11:00:00,26.07,26.1,26.07,26.09,134000.0,22.4004,22.4262,22.4004,22.4176,134000.0
2014-07-18 11:10:00,26.09,26.12,26.09,26.11,168000.0,22.4176,22.4434,22.4176,22.4348,168000.0
2014-07-18 11:20:00,26.11,26.16,26.1,26.15,168800.0,22.4348,22.4777,22.4262,22.4692,168800.0
2014-07-18 11:30:00,26.16,26.25,26.16,26.25,111600.0,22.4777,22.5551,22.4777,22.5551,111600.0
2014-07-18 11:40:00,26.25,26.25,26.22,26.25,106200.0,22.5551,22.5551,22.5293,22.5551,106200.0
2014-07-18 11:50:00,26.25,26.25,26.22,26.24,68600.0,22.5551,22.5551,22.5293,22.5465,68600.0
2014-07-18 12:00:00,26.25,26.29,26.24,26.28,73800.0,22.5551,22.5894,22.5465,22.5809,73800.0
2014-07-18 12:10:00,26.28,26.3,26.26,26.26,87200.0,22.5809,22.598,22.5637,22.5637,87200.0
2014-07-18 12:20:00,26.26,26.27,26.24,26.25,113200.0,22.5637,22.5723,22.5465,22.5551,113200.0
2014-07-18 12:30:00,26.25,26.25,26.22,26.25,79400.0,22.5551,22.5551,22.5293,22.5551,79400.0
2014-07-18 12:40:00,26.25,26.27,26.25,26.27,103000.0,22.5551,22.5723,22.5551,22.5723,103000.0
2014-07-18 12:50:00,26.26,26.27,26.25,26.25,74200.0,22.5637,22.5723,22.5551,22.5551,74200.0
2014-07-18 13:00:00,26.26,26.28,26.25,26.27,121400.0,22.5637,22.5809,22.5551,22.5723,121400.0
2014-07-18 13:10:00,26.27,26.31,26.26,26.31,65000.0,22.5723,22.6066,22.5637,22.6066,65000.0
2014-07-18 13:20:00,26.31,26.36,26.3,26.36,162200.0,22.6066,22.6496,22.598,22.6496,162200.0
2014-07-18 13:30:00,26.36,26.36,26.34,26.36,172000.0,22.6496,22.6496,22.6324,22.6496,172000.0
2014-07-18 13:40:00,26.36,26.38,26.34,26.36,100400.0,22.6496,22.6668,22.6324,22.6496,100400.0
2014-07-18 13:50:00,26.35,26.38,26.34,26.38,91400.0,22.641,22.6668,22.6324,22.6668,91400.0
2014-07-18 14:00:00,26.38,26.39,26.36,26.36,86000.0,22.6668,22.6754,22.6496,22.6496,86000.0
2014-07-18 14:10:00,26.36,26.41,26.36,26.41,280800.0,22.6496,22.6926,22.6496,22.6926,280800.0
2014-07-18 14:20:00,26.41,26.45,26.4,26.42,176000.0,22.6926,22.7269,22.684,22.7012,176000.0
2014-07-18 14:30:00,26.42,26.43,26.41,26.43,147200.0,22.7012,22.7097,22.6926,22.7097,147200.0
2014-07-18 14:40:00,26.43,26.45,26.43,26.43,57600.0,22.7097,22.7269,22.7097,22.7097,57600.0
2014-07-18 14:50:00,26.43,26.46,26.43,26.43,148800.0,22.7097,22.7355,22.7097,22.7097,148800.0
2014-07-18 15:00:00,26.43,26.5,26.43,26.49,116200.0,22.7097,22.7699,22.7097,22.7613,116200.0
2014-07-18 15:10:00,26.49,26.5,26.47,26.48,149600.0,22.7613,22.7699,22.7441,22.7527,149600.0
2014-07-18 15:20:00,26.48,26.5,26.46,26.49,187400.0,22.7527,22.7699,22.7355,22.7613,187400.0
2014-07-18 15:30:00,26.49,26.5,26.49,26.49,153800.0,22.7613,22.7699,22.7613,22.7613,153800.0
2014-07-18 15:40:00,26.49,26.49,26.45,26.46,249800.0,22.7613,22.7613,22.7269,22.7355,249800.0
2014-07-18 15:50:00,26.46,26.5,26.46,26.49,545000.0,22.7355,22.7699,22.7355,22.7613,545000.0
2014-07-21 09:30:00,26.43,26.43,26.31,26.32,226800.0,22.7097,22.7097,22.6066,22.6152,226800.0
2014-07-21 09:40:00,26.31,26.32,26.25,26.28,85000.0,22.6066,22.6152,22.5551,22.5809,85000.0
2014-07-21 09:50:00,26.28,26.34,26.27,26.31,107800.0,22.5809,22.6324,22.5723,22.6066,107800.0
2014-07-21 10:00:00,26.32,26.34,26.28,26.3,94200.0,22.6152,22.6324,22.5809,22.598,94200.0
2014-07-21 10:10:00,26.3,26.3,26.25,26.25,214000.0,22.598,22.598,22.5551,22.5551,214000.0
2014-07-21 10:20:00,26.25,26.26,26.17,26.18,260800.0,22.5551,22.5637,22.4863,22.4949,260800.0
2014-07-21 10:30:00,26.18,26.2,26.16,26.16,116200.0,22.4949,22.5121,22.4777,22.4777,116200.0
2014-07-21 10:40:00,26.16,26.16,26.11,26.13,224800.0,22.4777,22.4777,22.4348,22.452,224800.0
2014-07-21 10:50:00,26.12,26.13,26.08,26.08,190400.0,22.4434,22.452,22.409,22.409,190400.0
2014-07-21 11:00:00,26.08,26.1,26.01,26.05,538800.0,22.409,22.4262,22.3489,22.3832,538800.0
2014-07-21 11:10:00,26.06,26.07,26.04,26.05,104400.0,22.3918,22.4004,22.3746,22.3832,104400.0
2014-07-21 11:20:00,26.05,26.08,26.03,26.08,165600.0,22.3832,22.409,22.366,22.409,165600.0
2014-07-21 11:30:00,26.08,26.08,26.05,26.05,160000.0,22.409,22.409,22.3832,22.3832,160000.0
2014-07-21 11:40:00,26.05,26.07,26.0,26.01,242600.0,22.3832,22.4004,22.3403,22.3489,242600.0
2014-07-21 11:50:00,26.01,26.11,26.01,26.1,167800.0,22.3489,22.4348,22.3489,22.4262,167800.0
2014-07-21 12:00:00,26.11,26.11,26.08,26.11,66800.0,22.4348,22.4348,22.409,22.4348,66800.0
2014-07-21 12:10:00,26.11,26.14,26.11,26.14,113000.0,22.4348,22.4606,22.4348,22.4606,113000.0
2014-07-21 12:20:00,26.14,26.14,26.13,26.14,75400.0,22.4606,22.4606,22.452,22.4606,75400.0
2014-07-21 12:30:00,26.14,26.15,26.13,26.14,50000.0,22.4606,22.4692,22.452,22.4606,50000.0
2014-07-21 12:40:00,26.14,26.14,26.11,26.13,130600.0,22.4606,22.4606,22.4348,22.452,130600.0
2014-07-21 12:50:00,26.12,26.13,26.1,26.12,93200.0,22.4434,22.452,22.4262,22.4434,93200.0
2014-07-21 13:00:00,26.12,26.13,26.11,26.11,59400.0,22.4434,22.452,22.4348,22.4348,59400.0
2014-07-21 13:10:00,26.12,26.14,26.11,26.13,120400.0,22.4434,22.4606,22.4348,22.452,120400.0
2014-07-21 13:20:00,26.13,26.14,26.11,26.14,139400.0,22.452,22.4606,22.4348,22.4606,139400.0
2014-07-21 13:30:00,26.14,26.14,26.11,26.13,114400.0,22.4606,22.4606,22.4348,22.452,114400.0
2014-07-21 13:40:00,26.13,26.18,26.13,26.16,162800.0,22.452,22.4949,22.452,22.4777,162800.0
2014-07-21 13:50:00,26.16,26.16,26.15,26.15,109400.0,22.4777,22.4777,22.4692,22.4692,109400.0
2014-07-21 14:00:00,26.15,26.15,26.11,26.12,208200.0,22.4692,22.4692,22.4348,22.4434,208200.0
2014-07-21 14:10:00,26.13,26.13,26.1,26.11,99000.0,22.452,22.452,22.4262,22.4348,99000.0
2014-07-21 14:20:00,26.11,26.11,26.08,26.1,61600.0,22.4348,22.4348,22.409,22.4262,61600.0
2014-07-21 14:30:00,26.09,26.1,26.08,26.09,84200.0,22.4176,22.4262,22.409,22.4176,84200.0
2014-07-21 14:40:00,26.1,26.11,26.09,26.11,71000.0,22.4262,22.4348,22.4176,22.4348,71000.0
2014-07-21 14:50:00,26.1,26.11,26.1,26.1,192400.0,22.4262,22.4348,22.4262,22.4262,192400.0
2014-07-21 15:00:00,26.1,26.16,26.1,26.16,291400.0,22.4262,22.4777,22.4262,22.4777,291400.0
2014-07-21 15:10:00,26.16,26.18,26.15,26.17,89800.0,22.4777,22.4949,22.4692,22.4863,89800.0
2014-07-21 15:20:00,26.17,26.2,26.16,26.16,265000.0,22.4863,22.5121,22.4777,22.4777,265000.0
2014-07-21 15:30:00,26.17,26.19,26.16,26.19,212800.0,22.4863,22.5035,22.4777,22.5035,212800.0
2014-07-21 15:40:00,26.19,26.2,26.16,26.17,309400.0,22.5035,22.5121,22.4777,22.4863,309400.0
2014-07-21 15:50:00,26.17,26.21,26.17,26.2,487200.0,22.4863,22.5207,22.4863,22.5121,487200.0
2014-07-22 09:30:00,26.4,26.42,26.23,26.4,286600.0,22.684,22.7012,22.5379,22.684,286600.0
2014-07-22 09:40:00,26.39,26.39,26.28,26.32,110600.0,22.6754,22.6754,22.5809,22.6152,110600.0
2014-07-22 09:50:00,26.32,26.37,26.29,26.32,152600.0,22.6152,22.6582,22.5894,22.6152,152600.0
2014-07-22 10:00:00,26.32,26.33,26.28,26.3,189200.0,22.6152,22.6238,22.5809,22.598,189200.0
2014-07-22 10:10:00,26.29,26.34,26.27,26.29,79800.0,22.5894,22.6324,22.5723,22.5894,79800.0
2014-07-22 10:20:00,26.29,26.32,26.28,26.3,65600.0,22.5894,22.6152,22.5809,22.598,65600.0
2014-07-22 10:30:00,26.3,26.31,26.25,26.26,111000.0,22.598,22.6066,22.5551,22.5637,111000.0
2014-07-22 10:40:00,26.26,26.34,26.25,26.33,125000.0,22.5637,22.6324,22.5551,22.6238,125000.0
2014-07-22 10:50:00,26.33,26.33,26.29,26.29,82600.0,22.6238,22.6238,22.5894,22.5894,82600.0
2014-07-22 11:00:00,26.29,26.32,26.29,26.29,76600.0,22.5894,22.6152,22.5894,22.5894,76600.0
2014-07-22 11:10:00,26.29,26.3,26.27,26.28,93200.0,22.5894,22.598,22.5723,22.5809,93200.0
2014-07-22 11:20:00,26.28,26.3,26.24,26.28,492600.0,22.5809,22.598,22.5465,22.5809,492600.0
2014-07-22 11:30:00,26.28,26.29,26.25,26.26,150200.0,22.5809,22.5894,22.5551,22.5637,150200.0
2014-07-22 11:40:00,26.27,26.28,26.25,26.25,71800.0,22.5723,22.5809,22.5551,22.5551,71800.0
2014-07-22 11:50:00,26.25,26.25,26.24,26.24,101000.0,22.5551,22.5551,22.5465,22.5465,101000.0
2014-07-22 12:00:00,26.24,26.26,26.24,26.25,57200.0,22.5465,22.5637,22.5465,22.5551,57200.0
2014-07-22 12:10:00,26.25,26.27,26.25,26.27,199200.0,22.5551,22.5723,22.5551,22.5723,199200.0
2014-07-22 12:20:00,26.27,26.27,26.25,26.25,43600.0,22.5723,22.5723,22.5551,22.5551,43600.0
2014-07-22 12:30:00,26.25,26.29,26.25,26.29,99800.0,22.5551,22.5894,22.5551,22.5894,99800.0
2014-07-22 12:40:00,26.29,26.3,26.27,26.29,71000.0,22.5894,22.598,22.5723,22.5894,71000.0
2014-07-22 12:50:00,26.29,26.29,26.27,26.27,70800.0,22.5894,22.5894,22.5723,22.5723,70800.0
2014-07-22 13:00:00,26.27,26.28,26.25,26.26,36600.0,22.5723,22.5809,22.5551,22.5637,36600.0
2014-07-22 13:10:00,26.25,26.27,26.25,26.25,54800.0,22.5551,22.5723,22.5551,22.5551,54800.0
2014-07-22 13:20:00,26.25,26.28,26.25,26.25,63800.0,22.5551,22.5809,22.5551,22.5551,63800.0
2014-07-22 13:30:00,26.26,26.26,26.25,26.25,33400.0,22.5637,22.5637,22.5551,22.5551,33400.0
2014-07-22 13:40:00,26.25,26.29,26.25,26.29,73400.0,22.5551,22.5894,22.5551,22.5894,73400.0
2014-07-22 13:50:00,26.29,26.29,26.25,26.26,30000.0,22.5894,22.5894,22.5551,22.5637,30000.0
2014-07-22 14:00:00,26.26,26.27,26.25,26.27,69200.0,22.5637,22.5723,22.5551,22.5723,69200.0
2014-07-22 14:10:00,26.27,26.31,26.25,26.31,132600.0,22.5723,22.6066,22.5551,22.6066,132600.0
2014-07-22 14:20:00,26.3,26.32,26.3,26.31,57600.0,22.598,22.6152,22.598,22.6066,57600.0
2014-07-22 14:30:00,26.31,26.34,26.31,26.34,118600.0,22.6066,22.6324,22.6066,22.6324,118600.0
2014-07-22 14:40:00,26.34,26.35,26.31,26.31,100400.0,22.6324,22.641,22.6066,22.6066,100400.0
2014-07-22 14:50:00,26.32,26.32,26.29,26.31,110400.0,22.6152,22.6152,22.5894,22.6066,110400.0
2014-07-22 15:00:00,26.31,26.31,26.29,26.3,225800.0,22.6066,22.6066,22.5894,22.598,225800.0
2014-07-22 15:10:00,26.3,26.3,26.27,26.27,105400.0,22.598,22.598,22.5723,22.5723,105400.0
2014-07-22 15:20:00,26.28,26.29,26.27,26.28,123200.0,22.5809,22.5894,22.5723,22.5809,123200.0
2014-07-22 15:30:00,26.28,26.3,26.27,26.27,103000.0,22.5809,22.598,22.5723,22.5723,103000.0
2014-07-22 15:40:00,26.28,26.28,26.25,26.25,171400.0,22.5809,22.5809,22.5551,22.5551,171400.0
2014-07-22 15:50:00,26.26,26.26,26.21,26.23,467200.0,22.5637,22.5637,22.5207,22.5379,467200.0
2014-07-23 09:30:00,26.33,26.58,26.32,26.54,497000.0,22.6238,22.8386,22.6152,22.8043,497000.0
2014-07-23 09:40:00,26.55,26.56,26.49,26.5,192600.0,22.8129,22.8214,22.7613,22.7699,192600.0
2014-07-23 09:50:00,26.5,26.5,26.43,26.44,170000.0,22.7699,22.7699,22.7097,22.7183,170000.0
2014-07-23 10:00:00,26.45,26.48,26.42,26.47,248000.0,22.7269,22.7527,22.7012,22.7441,248000.0
2014-07-23 10:10:00,26.47,26.48,26.41,26.43,180000.0,22.7441,22.7527,22.6926,22.7097,180000.0
2014-07-23 10:20:00,26.44,26.48,26.43,26.48,119200.0,22.7183,22.7527,22.7097,22.7527,119200.0
2014-07-23 10:30:00,26.48,26.53,26.48,26.5,256600.0,22.7527,22.7957,22.7527,22.7699,256600.0
2014-07-23 10:40:00,26.5,26.52,26.48,26.48,149600.0,22.7699,22.7871,22.7527,22.7527,149600.0
2014-07-23 10:50:00,26.48,26.51,26.48,26.49,90200.0,22.7527,22.7785,22.7527,22.7613,90200.0
2014-07-23 11:00:00,26.49,26.54,26.49,26.54,140000.0,22.7613,22.8043,22.7613,22.8043,140000.0
2014-07-23 11:10:00,26.54,26.56,26.52,26.56,163800.0,22.8043,22.8214,22.7871,22.8214,163800.0
2014-07-23 11:20:00,26.56,26.58,26.54,26.57,121600.0,22.8214,22.8386,22.8043,22.83,121600.0
2014-07-23 11:30:00,26.57,26.59,26.55,26.55,175000.0,22.83,22.8472,22.8129,22.8129,175000.0
2014-07-23 11:40:00,26.55,26.56,26.52,26.53,133000.0,22.8129,22.8214,22.7871,22.7957,133000.0
2014-07-23 11:50:00,26.53,26.53,26.52,26.52,81800.0,22.7957,22.7957,22.7871,22.7871,81800.0
2014-07-23 12:00:00,26.53,26.55,26.53,26.54,147000.0,22.7957,22.8129,22.7957,22.8043,147000.0
2014-07-23 12:10:00,26.54,26.55,26.52,26.53,71600.0,22.8043,22.8129,22.7871,22.7957,71600.0
2014-07-23 12:20:00,26.53,26.54,26.51,26.53,99800.0,22.7957,22.8043,22.7785,22.7957,99800.0
2014-07-23 12:30:00,26.53,26.54,26.51,26.52,108600.0,22.7957,22.8043,22.7785,22.7871,108600.0
2014-07-23 12:40:00,26.52,26.54,26.51,26.53,77200.0,22.7871,22.8043,22.7785,22.7957,77200.0
2014-07-23 12:50:00,26.53,26.53,26.5,26.51,83600.0,22.7957,22.7957,22.7699,22.7785,83600.0
2014-07-23 13:00:00,26.5,26.52,26.5,26.51,50200.0,22.7699,22.7871,22.7699,22.7785,50200.0
2014-07-23 13:10:00,26.52,26.56,26.5,26.55,105400.0,22.7871,22.8214,22.7699,22.8129,105400.0
2014-07-23 13:20:00,26.55,26.58,26.55,26.58,85200.0,22.8129,22.8386,22.8129,22.8386,85200.0
2014-07-23 13:30:00,26.58,26.61,26.57,26.61,94400.0,22.8386,22.8644,22.83,22.8644,94400.0
2014-07-23 13:40:00,26.61,26.63,26.6,26.61,144000.0,22.8644,22.8816,22.8558,22.8644,144000.0
2014-07-23 13:50:00,26.61,26.62,26.61,26.61,32200.0,22.8644,22.873,22.8644,22.8644,32200.0
2014-07-23 14:00:00,26.61,26.61,26.61,26.61,81600.0,22.8644,22.8644,22.8644,22.8644,81600.0
2014-07-23 14:10:00,26.61,26.61,26.61,26.61,95000.0,22.8644,22.8644,22.8644,22.8644,95000.0
2014-07-23 14:20:00,26.61,26.61,26.61,26.61,57600.0,22.8644,22.8644,22.8644,22.8644,57600.0
2014-07-23 14:30:00,26.61,26.61,26.6,26.6,144800.0,22.8644,22.8644,22.8558,22.8558,144800.0
2014-07-23 14:40:00,26.6,26.61,26.58,26.61,154600.0,22.8558,22.8644,22.8386,22.8644,154600.0
2014-07-23 14:50:00,26.61,26.61,26.59,26.6,178800.0,22.8644,22.8644,22.8472,22.8558,178800.0
2014-07-23 15:00:00,26.6,26.61,26.59,26.59,121800.0,22.8558,22.8644,22.8472,22.8472,121800.0
2014-07-23 15:10:00,26.6,26.6,26.58,26.59,164000.0,22.8558,22.8558,22.8386,22.8472,164000.0
2014-07-23 15:20:00,26.59,26.59,26.57,26.57,137800.0,22.8472,22.8472,22.83,22.83,137800.0
2014-07-23 15:30:00,26.58,26.58,26.56,26.58,160600.0,22.8386,22.8386,22.8214,22.8386,160600.0
2014-07-23 15:40:00,26.58,26.58,26.56,26.57,223000.0,22.8386,22.8386,22.8214,22.83,223000.0
2014-07-23 15:50:00,26.57,26.58,26.55,26.56,823800.0,22.83,22.8386,22.8129,22.8214,823800.0
2014-07-24 09:30:00,26.72,26.82,26.7,26.74,305400.0,22.9589,23.0448,22.9417,22.9761,305400.0
2014-07-24 09:40:00,26.74,26.87,26.72,26.81,180400.0,22.9761,23.0878,22.9589,23.0363,180400.0
2014-07-24 09:50:00,26.81,26.82,26.72,26.73,210200.0,23.0363,23.0448,22.9589,22.9675,210200.0
2014-07-24 10:00:00,26.72,26.8,26.66,26.8,240800.0,22.9589,23.0277,22.9074,23.0277,240800.0
2014-07-24 10:10:00,26.8,26.8,26.77,26.77,158800.0,23.0277,23.0277,23.0019,23.0019,158800.0
2014-07-24 10:20:00,26.77,26.77,26.74,26.75,300200.0,23.0019,23.0019,22.9761,22.9847,300200.0
2014-07-24 10:30:00,26.75,26.75,26.74,26.75,226800.0,22.9847,22.9847,22.9761,22.9847,226800.0
2014-07-24 10:40:00,26.75,26.75,26.73,26.73,151400.0,22.9847,22.9847,22.9675,22.9675,151400.0
2014-07-24 10:50:00,26.73,26.73,26.7,26.71,165400.0,22.9675,22.9675,22.9417,22.9503,165400.0
2014-07-24 11:00:00,26.72,26.75,26.71,26.75,104800.0,22.9589,22.9847,22.9503,22.9847,104800.0
2014-07-24 11:10:00,26.75,26.77,26.74,26.74,100000.0,22.9847,23.0019,22.9761,22.9761,100000.0
2014-07-24 11:20:00,26.74,26.76,26.74,26.75,88000.0,22.9761,22.9933,22.9761,22.9847,88000.0
2014-07-24 11:30:00,26.75,26.75,26.71,26.72,86800.0,22.9847,22.9847,22.9503,22.9589,86800.0
2014-07-24 11:40:00,26.72,26.72,26.69,26.71,141800.0,22.9589,22.9589,22.9331,22.9503,141800.0
2014-07-24 11:50:00,26.71,26.74,26.71,26.74,70000.0,22.9503,22.9761,22.9503,22.9761,70000.0
2014-07-24 12:00:00,26.74,26.77,26.74,26.77,82000.0,22.9761,23.0019,22.9761,23.0019,82000.0
2014-07-24 12:10:00,26.77,26.77,26.75,26.75,45000.0,23.0019,23.0019,22.9847,22.9847,45000.0
2014-07-24 12:20:00,26.75,26.76,26.73,26.74,84600.0,22.9847,22.9933,22.9675,22.9761,84600.0
2014-07-24 12:30:00,26.74,26.75,26.73,26.75,60400.0,22.9761,22.9847,22.9675,22.9847,60400.0
2014-07-24 12:40:00,26.75,26.75,26.72,26.73,63600.0,22.9847,22.9847,22.9589,22.9675,63600.0
2014-07-24 12:50:00,26.74,26.75,26.72,26.74,34400.0,22.9761,22.9847,22.9589,22.9761,34400.0
2014-07-24 13:00:00,26.74,26.74,26.71,26.73,60800.0,22.9761,22.9761,22.9503,22.9675,60800.0
2014-07-24 13:10:00,26.72,26.75,26.72,26.75,65200.0,22.9589,22.9847,22.9589,22.9847,65200.0
2014-07-24 13:20:00,26.74,26.77,26.74,26.76,72200.0,22.9761,23.0019,22.9761,22.9933,72200.0
2014-07-24 13:30:00,26.76,26.76,26.74,26.74,91800.0,22.9933,22.9933,22.9761,22.9761,91800.0
2014-07-24 13:40:00,26.74,26.74,26.73,26.74,86200.0,22.9761,22.9761,22.9675,22.9761,86200.0
2014-07-24 13:50:00,26.74,26.74,26.73,26.74,201200.0,22.9761,22.9761,22.9675,22.9761,201200.0
2014-07-24 14:00:00,26.74,26.74,26.73,26.74,88600.0,22.9761,22.9761,22.9675,22.9761,88600.0
2014-07-24 14:10:00,26.74,26.74,26.73,26.74,70400.0,22.9761,22.9761,22.9675,22.9761,70400.0
2014-07-24 14:20:00,26.74,26.74,26.73,26.74,127400.0,22.9761,22.9761,22.9675,22.9761,127400.0
2014-07-24 14:30:00,26.74,26.74,26.69,26.69,152000.0,22.9761,22.9761,22.9331,22.9331,152000.0
2014-07-24 14:40:00,26.69,26.7,26.68,26.7,81000.0,22.9331,22.9417,22.9246,22.9417,81000.0
2014-07-24 14:50:00,26.7,26.71,26.66,26.66,104000.0,22.9417,22.9503,22.9074,22.9074,104000.0
2014-07-24 15:00:00,26.66,26.66,26.64,26.65,185200.0,22.9074,22.9074,22.8902,22.8988,185200.0
2014-07-24 15:10:00,26.65,26.66,26.64,26.65,145400.0,22.8988,22.9074,22.8902,22.8988,145400.0
2014-07-24 15:20:00,26.65,26.65,26.65,26.65,92000.0,22.8988,22.8988,22.8988,22.8988,92000.0
2014-07-24 15:30:00,26.65,26.66,26.65,26.65,299800.0,22.8988,22.9074,22.8988,22.8988,299800.0
2014-07-24 15:40:00,26.65,26.65,26.61,26.61,415200.0,22.8988,22.8988,22.8644,22.8644,415200.0
2014-07-24 15:50:00,26.61,26.65,26.59,26.6,1044000.0,22.8644,22.8988,22.8472,22.8558,1044000.0
2014-07-25 09:30:00,26.52,26.63,26.5,26.58,152000.0,22.7871,22.8816,22.7699,22.8386,152000.0
2014-07-25 09:40:00,26.58,26.58,26.52,26.54,55600.0,22.8386,22.8386,22.7871,22.8043,55600.0
2014-07-25 09:50:00,26.54,26.64,26.54,26.57,53200.0,22.8043,22.8902,22.8043,22.83,53200.0
2014-07-25 10:00:00,26.58,26.59,26.54,26.54,52000.0,22.8386,22.8472,22.8043,22.8043,52000.0
2014-07-25 10:10:00,26.54,26.56,26.52,26.52,117400.0,22.8043,22.8214,22.7871,22.7871,117400.0
2014-07-25 10:20:00,26.52,26.56,26.52,26.52,28200.0,22.7871,22.8214,22.7871,22.7871,28200.0
2014-07-25 10:30:00,26.53,26.53,26.49,26.52,54400.0,22.7957,22.7957,22.7613,22.7871,54400.0
2014-07-25 10:40:00,26.51,26.57,26.5,26.57,36600.0,22.7785,22.83,22.7699,22.83,36600.0
2014-07-25 10:50:00,26.56,26.57,26.53,26.53,49000.0,22.8214,22.83,22.7957,22.7957,49000.0
2014-07-25 11:00:00,26.53,26.53,26.49,26.49,44400.0,22.7957,22.7957,22.7613,22.7613,44400.0
2014-07-25 11:10:00,26.49,26.5,26.46,26.48,58200.0,22.7613,22.7699,22.7355,22.7527,58200.0
2014-07-25 11:20:00,26.48,26.49,26.46,26.48,56200.0,22.7527,22.7613,22.7355,22.7527,56200.0
2014-07-25 11:30:00,26.48,26.5,26.46,26.47,122600.0,22.7527,22.7699,22.7355,22.7441,122600.0
2014-07-25 11:40:00,26.47,26.47,26.44,26.46,47800.0,22.7441,22.7441,22.7183,22.7355,47800.0
2014-07-25 11:50:00,26.46,26.47,26.43,26.43,47400.0,22.7355,22.7441,22.7097,22.7097,47400.0
2014-07-25 12:00:00,26.43,26.46,26.43,26.46,103400.0,22.7097,22.7355,22.7097,22.7355,103400.0
2014-07-25 12:10:00,26.46,26.46,26.43,26.43,69600.0,22.7355,22.7355,22.7097,22.7097,69600.0
2014-07-25 12:20:00,26.43,26.44,26.36,26.36,344400.0,22.7097,22.7183,22.6496,22.6496,344400.0
2014-07-25 12:30:00,26.36,26.38,26.35,26.38,57000.0,22.6496,22.6668,22.641,22.6668,57000.0
2014-07-25 12:40:00,26.38,26.4,26.35,26.38,82200.0,22.6668,22.684,22.641,22.6668,82200.0
2014-07-25 12:50:00,26.38,26.39,26.36,26.36,48400.0,22.6668,22.6754,22.6496,22.6496,48400.0
2014-07-25 13:00:00,26.36,26.36,26.33,26.33,228400.0,22.6496,22.6496,22.6238,22.6238,228400.0
2014-07-25 13:10:00,26.34,26.36,26.33,26.35,71000.0,22.6324,22.6496,22.6238,22.641,71000.0
2014-07-25 13:20:00,26.35,26.36,26.33,26.36,49600.0,22.641,22.6496,22.6238,22.6496,49600.0
2014-07-25 13:30:00,26.35,26.36,26.33,26.34,115600.0,22.641,22.6496,22.6238,22.6324,115600.0
2014-07-25 13:40:00,26.34,26.35,26.33,26.35,34800.0,22.6324,22.641,22.6238,22.641,34800.0
2014-07-25 13:50:00,26.35,26.35,26.31,26.31,139200.0,22.641,22.641,22.6066,22.6066,139200.0
2014-07-25 14:00:00,26.31,26.31,26.28,26.31,155600.0,22.6066,22.6066,22.5809,22.6066,155600.0
2014-07-25 14:10:00,26.31,26.33,26.3,26.33,210400.0,22.6066,22.6238,22.598,22.6238,210400.0
2014-07-25 14:20:00,26.33,26.34,26.32,26.33,88600.0,22.6238,22.6324,22.6152,22.6238,88600.0
2014-07-25 14:30:00,26.33,26.34,26.33,26.34,49000.0,22.6238,22.6324,22.6238,22.6324,49000.0
2014-07-25 14:40:00,26.34,26.34,26.33,26.33,148000.0,22.6324,22.6324,22.6238,22.6238,148000.0
2014-07-25 14:50:00,26.33,26.34,26.31,26.33,102000.0,22.6238,22.6324,22.6066,22.6238,102000.0
2014-07-25 15:00:00,26.34,26.34,26.31,26.32,81400.0,22.6324,22.6324,22.6066,22.6152,81400.0
2014-07-25 15:10:00,26.33,26.34,26.32,26.32,112000.0,22.6238,22.6324,22.6152,22.6152,112000.0
2014-07-25 15:20:00,26.32,26.33,26.31,26.31,105000.0,22.6152,22.6238,22.6066,22.6066,105000.0
2014-07-25 15:30:00,26.32,26.32,26.3,26.3,186400.0,22.6152,22.6152,22.598,22.598,186400.0
2014-07-25 15:40:00,26.3,26.32,26.3,26.3,130000.0,22.598,22.6152,22.598,22.598,130000.0
2014-07-25 15:50:00,26.3,26.31,26.27,26.28,837200.0,22.598,22.6066,22.5723,22.5809,837200.0
2014-07-28 09:30:00,26.43,26.53,26.35,26.4,388600.0,22.7097,22.7957,22.641,22.684,388600.0
2014-07-28 09:40:00,26.39,26.43,26.38,26.38,212800.0,22.6754,22.7097,22.6668,22.6668,212800.0
2014-07-28 09:50:00,26.39,26.42,26.37,26.38,140200.0,22.6754,22.7012,22.6582,22.6668,140200.0
2014-07-28 10:00:00,26.38,26.4,26.33,26.37,145600.0,22.6668,22.684,22.6238,22.6582,145600.0
2014-07-28 10:10:00,26.36,26.41,26.36,26.37,507600.0,22.6496,22.6926,22.6496,22.6582,507600.0
2014-07-28 10:20:00,26.37,26.42,26.37,26.4,119400.0,22.6582,22.7012,22.6582,22.684,119400.0
2014-07-28 10:30:00,26.4,26.4,26.36,26.39,102600.0,22.684,22.684,22.6496,22.6754,102600.0
2014-07-28 10:40:00,26.4,26.43,26.39,26.4,236200.0,22.684,22.7097,22.6754,22.684,236200.0
2014-07-28 10:50:00,26.4,26.41,26.36,26.36,225000.0,22.684,22.6926,22.6496,22.6496,225000.0
2014-07-28 11:00:00,26.36,26.37,26.33,26.34,96400.0,22.6496,22.6582,22.6238,22.6324,96400.0
2014-07-28 11:10:00,26.34,26.36,26.33,26.36,116200.0,22.6324,22.6496,22.6238,22.6496,116200.0
2014-07-28 11:20:00,26.36,26.38,26.36,26.37,108000.0,22.6496,22.6668,22.6496,22.6582,108000.0
2014-07-28 11:30:00,26.37,26.41,26.36,26.4,128800.0,22.6582,22.6926,22.6496,22.684,128800.0
2014-07-28 11:40:00,26.41,26.41,26.39,26.4,74800.0,22.6926,22.6926,22.6754,22.684,74800.0
2014-07-28 11:50:00,26.4,26.41,26.39,26.4,191600.0,22.684,22.6926,22.6754,22.684,191600.0
2014-07-28 12:00:00,26.4,26.42,26.39,26.39,207200.0,22.684,22.7012,22.6754,22.6754,207200.0
2014-07-28 12:10:00,26.39,26.39,26.35,26.35,165800.0,22.6754,22.6754,22.641,22.641,165800.0
2014-07-28 12:20:00,26.35,26.35,26.34,26.34,66400.0,22.641,22.641,22.6324,22.6324,66400.0
2014-07-28 12:30:00,26.34,26.38,26.34,26.35,124600.0,22.6324,22.6668,22.6324,22.641,124600.0
2014-07-28 12:40:00,26.35,26.36,26.33,26.33,81600.0,22.641,22.6496,22.6238,22.6238,81600.0
2014-07-28 12:50:00,26.33,26.34,26.31,26.31,94400.0,22.6238,22.6324,22.6066,22.6066,94400.0
2014-07-28 13:00:00,26.32,26.33,26.31,26.31,125000.0,22.6152,22.6238,22.6066,22.6066,125000.0
2014-07-28 13:10:00,26.31,26.32,26.31,26.32,101400.0,22.6066,22.6152,22.6066,22.6152,101400.0
2014-07-28 13:20:00,26.32,26.32,26.3,26.31,211800.0,22.6152,22.6152,22.598,22.6066,211800.0
2014-07-28 13:30:00,26.31,26.39,26.31,26.39,120200.0,22.6066,22.6754,22.6066,22.6754,120200.0
2014-07-28 13:40:00,26.39,26.4,26.36,26.36,86000.0,22.6754,22.684,22.6496,22.6496,86000.0
2014-07-28 13:50:00,26.36,26.37,26.35,26.36,115000.0,22.6496,22.6582,22.641,22.6496,115000.0
2014-07-28 14:00:00,26.36,26.36,26.34,26.35,84800.0,22.6496,22.6496,22.6324,22.641,84800.0
2014-07-28 14:10:00,26.35,26.36,26.33,26.33,166000.0,22.641,22.6496,22.6238,22.6238,166000.0
2014-07-28 14:20:00,26.33,26.36,26.33,26.34,82600.0,22.6238,22.6496,22.6238,22.6324,82600.0
2014-07-28 14:30:00,26.34,26.34,26.32,26.33,74000.0,22.6324,22.6324,22.6152,22.6238,74000.0
2014-07-28 14:40:00,26.33,26.33,26.32,26.33,78600.0,22.6238,22.6238,22.6152,22.6238,78600.0
2014-07-28 14:50:00,26.33,26.34,26.33,26.34,76400.0,22.6238,22.6324,22.6238,22.6324,76400.0
2014-07-28 15:00:00,26.33,26.35,26.32,26.32,249600.0,22.6238,22.641,22.6152,22.6152,249600.0
2014-07-28 15:10:00,26.32,26.34,26.31,26.34,184400.0,22.6152,22.6324,22.6066,22.6324,184400.0
2014-07-28 15:20:00,26.34,26.35,26.34,26.35,235600.0,22.6324,22.641,22.6324,22.641,235600.0
2014-07-28 15:30:00,26.35,26.35,26.33,26.33,198800.0,22.641,22.641,22.6238,22.6238,198800.0
2014-07-28 15:40:00,26.33,26.36,26.33,26.35,221600.0,22.6238,22.6496,22.6238,22.641,221600.0
2014-07-28 15:50:00,26.34,26.35,26.31,26.32,904200.0,22.6324,22.641,22.6066,22.6152,904200.0
2014-07-29 09:30:00,26.37,26.38,26.27,26.36,169000.0,22.6582,22.6668,22.5723,22.6496,169000.0
2014-07-29 09:40:00,26.36,26.4,26.35,26.36,79200.0,22.6496,22.684,22.641,22.6496,79200.0
2014-07-29 09:50:00,26.37,26.45,26.37,26.45,113400.0,22.6582,22.7269,22.6582,22.7269,113400.0
2014-07-29 10:00:00,26.46,26.5,26.41,26.41,139600.0,22.7355,22.7699,22.6926,22.6926,139600.0
2014-07-29 10:10:00,26.42,26.42,26.39,26.42,129000.0,22.7012,22.7012,22.6754,22.7012,129000.0
2014-07-29 10:20:00,26.42,26.45,26.41,26.44,65400.0,22.7012,22.7269,22.6926,22.7183,65400.0
2014-07-29 10:30:00,26.45,26.45,26.41,26.42,82200.0,22.7269,22.7269,22.6926,22.7012,82200.0
2014-07-29 10:40:00,26.42,26.46,26.4,26.45,152400.0,22.7012,22.7355,22.684,22.7269,152400.0
2014-07-29 10:50:00,26.45,26.46,26.41,26.43,343600.0,22.7269,22.7355,22.6926,22.7097,343600.0
2014-07-29 11:00:00,26.43,26.46,26.38,26.38,196600.0,22.7097,22.7355,22.6668,22.6668,196600.0
2014-07-29 11:10:00,26.38,26.42,26.36,26.4,172800.0,22.6668,22.7012,22.6496,22.684,172800.0
2014-07-29 11:20:00,26.4,26.41,26.35,26.35,157800.0,22.684,22.6926,22.641,22.641,157800.0
2014-07-29 11:30:00,26.35,26.36,26.3,26.33,63200.0,22.641,22.6496,22.598,22.6238,63200.0
2014-07-29 11:40:00,26.33,26.36,26.33,26.34,46000.0,22.6238,22.6496,22.6238,22.6324,46000.0
2014-07-29 11:50:00,26.34,26.35,26.31,26.32,155600.0,22.6324,22.641,22.6066,22.6152,155600.0
2014-07-29 12:00:00,26.32,26.35,26.31,26.31,86600.0,22.6152,22.641,22.6066,22.6066,86600.0
2014-07-29 12:10:00,26.32,26.38,26.31,26.38,41800.0,22.6152,22.6668,22.6066,22.6668,41800.0
2014-07-29 12:20:00,26.38,26.41,26.37,26.4,76200.0,22.6668,22.6926,22.6582,22.684,76200.0
2014-07-29 12:30:00,26.4,26.42,26.38,26.41,111600.0,22.684,22.7012,22.6668,22.6926,111600.0
2014-07-29 12:40:00,26.41,26.43,26.4,26.43,77800.0,22.6926,22.7097,22.684,22.7097,77800.0
2014-07-29 12:50:00,26.43,26.48,26.43,26.48,56800.0,22.7097,22.7527,22.7097,22.7527,56800.0
2014-07-29 13:00:00,26.48,26.52,26.47,26.52,88600.0,22.7527,22.7871,22.7441,22.7871,88600.0
2014-07-29 13:10:00,26.52,26.53,26.5,26.5,58000.0,22.7871,22.7957,22.7699,22.7699,58000.0
2014-07-29 13:20:00,26.5,26.5,26.48,26.49,79400.0,22.7699,22.7699,22.7527,22.7613,79400.0
2014-07-29 13:30:00,26.49,26.5,26.49,26.49,56200.0,22.7613,22.7699,22.7613,22.7613,56200.0
2014-07-29 13:40:00,26.49,26.49,26.48,26.48,46600.0,22.7613,22.7613,22.7527,22.7527,46600.0
2014-07-29 13:50:00,26.49,26.49,26.48,26.48,77200.0,22.7613,22.7613,22.7527,22.7527,77200.0
2014-07-29 14:00:00,26.48,26.48,26.46,26.46,59200.0,22.7527,22.7527,22.7355,22.7355,59200.0
2014-07-29 14:10:00,26.46,26.48,26.46,26.47,125600.0,22.7355,22.7527,22.7355,22.7441,125600.0
2014-07-29 14:20:00,26.46,26.48,26.41,26.43,114400.0,22.7355,22.7527,22.6926,22.7097,114400.0
2014-07-29 14:30:00,26.43,26.45,26.42,26.43,79200.0,22.7097,22.7269,22.7012,22.7097,79200.0
2014-07-29 14:40:00,26.43,26.45,26.41,26.45,66600.0,22.7097,22.7269,22.6926,22.7269,66600.0
2014-07-29 14:50:00,26.45,26.45,26.41,26.41,69000.0,22.7269,22.7269,22.6926,22.6926,69000.0
2014-07-29 15:00:00,26.41,26.41,26.39,26.4,115000.0,22.6926,22.6926,22.6754,22.684,115000.0
2014-07-29 15:10:00,26.4,26.4,26.36,26.36,140600.0,22.684,22.684,22.6496,22.6496,140600.0
2014-07-29 15:20:00,26.36,26.37,26.32,26.33,199000.0,22.6496,22.6582,22.6152,22.6238,199000.0
2014-07-29 15:30:00,26.33,26.35,26.32,26.34,188000.0,22.6238,22.641,22.6152,22.6324,188000.0
2014-07-29 15:40:00,26.35,26.35,26.28,26.29,365800.0,22.641,22.641,22.5809,22.5894,365800.0
2014-07-29 15:50:00,26.29,26.3,26.25,26.25,512000.0,22.5894,22.598,22.5551,22.5551,512000.0
2014-07-30 09:30:00,26.39,26.46,26.35,26.42,239400.0,22.6754,22.7355,22.641,22.7012,239400.0
2014-07-30 09:40:00,26.42,26.5,26.42,26.48,160600.0,22.7012,22.7699,22.7012,22.7527,160600.0
2014-07-30 09:50:00,26.48,26.53,26.48,26.5,180400.0,22.7527,22.7957,22.7527,22.7699,180400.0
2014-07-30 10:00:00,26.5,26.52,26.4,26.44,194000.0,22.7699,22.7871,22.684,22.7183,194000.0
2014-07-30 10:10:00,26.43,26.53,26.43,26.53,137000.0,22.7097,22.7957,22.7097,22.7957,137000.0
2014-07-30 10:20:00,26.52,26.52,26.49,26.5,118200.0,22.7871,22.7871,22.7613,22.7699,118200.0
2014-07-30 10:30:00,26.5,26.51,26.48,26.49,109600.0,22.7699,22.7785,22.7527,22.7613,109600.0
2014-07-30 10:40:00,26.49,26.5,26.41,26.43,121800.0,22.7613,22.7699,22.6926,22.7097,121800.0
2014-07-30 10:50:00,26.43,26.46,26.42,26.46,141200.0,22.7097,22.7355,22.7012,22.7355,141200.0
2014-07-30 11:00:00,26.45,26.45,26.39,26.43,106000.0,22.7269,22.7269,22.6754,22.7097,106000.0
2014-07-30 11:10:00,26.43,26.45,26.42,26.45,106000.0,22.7097,22.7269,22.7012,22.7269,106000.0
2014-07-30 11:20:00,26.45,26.49,26.45,26.49,101000.0,22.7269,22.7613,22.7269,22.7613,101000.0
2014-07-30 11:30:00,26.49,26.51,26.47,26.5,141800.0,22.7613,22.7785,22.7441,22.7699,141800.0
2014-07-30 11:40:00,26.5,26.52,26.45,26.45,99600.0,22.7699,22.7871,22.7269,22.7269,99600.0
2014-07-30 11:50:00,26.45,26.46,26.42,26.42,70800.0,22.7269,22.7355,22.7012,22.7012,70800.0
2014-07-30 12:00:00,26.42,26.43,26.38,26.39,76200.0,22.7012,22.7097,22.6668,22.6754,76200.0
2014-07-30 12:10:00,26.39,26.43,26.39,26.4,96200.0,22.6754,22.7097,22.6754,22.684,96200.0
2014-07-30 12:20:00,26.41,26.45,26.4,26.45,79200.0,22.6926,22.7269,22.684,22.7269,79200.0
2014-07-30 12:30:00,26.45,26.49,26.45,26.49,90200.0,22.7269,22.7613,22.7269,22.7613,90200.0
2014-07-30 12:40:00,26.49,26.5,26.48,26.49,181400.0,22.7613,22.7699,22.7527,22.7613,181400.0
2014-07-30 12:50:00,26.49,26.53,26.49,26.53,78800.0,22.7613,22.7957,22.7613,22.7957,78800.0
2014-07-30 13:00:00,26.52,26.53,26.5,26.5,169200.0,22.7871,22.7957,22.7699,22.7699,169200.0
2014-07-30 13:10:00,26.5,26.52,26.49,26.5,176400.0,22.7699,22.7871,22.7613,22.7699,176400.0
2014-07-30 13:20:00,26.5,26.53,26.5,26.5,132000.0,22.7699,22.7957,22.7699,22.7699,132000.0
2014-07-30 13:30:00,26.5,26.54,26.5,26.53,101600.0,22.7699,22.8043,22.7699,22.7957,101600.0
2014-07-30 13:40:00,26.53,26.56,26.53,26.54,94800.0,22.7957,22.8214,22.7957,22.8043,94800.0
2014-07-30 13:50:00,26.54,26.63,26.54,26.61,213000.0,22.8043,22.8816,22.8043,22.8644,213000.0
2014-07-30 14:00:00,26.61,26.67,26.55,26.67,217800.0,22.8644,22.916,22.8129,22.916,217800.0
2014-07-30 14:10:00,26.67,26.75,26.66,26.74,215800.0,22.916,22.9847,22.9074,22.9761,215800.0
2014-07-30 14:20:00,26.75,26.75,26.71,26.74,164400.0,22.9847,22.9847,22.9503,22.9761,164400.0
2014-07-30 14:30:00,26.73,26.74,26.71,26.74,235000.0,22.9675,22.9761,22.9503,22.9761,235000.0
2014-07-30 14:40:00,26.74,26.78,26.72,26.73,214200.0,22.9761,23.0105,22.9589,22.9675,214200.0
2014-07-30 14:50:00,26.73,26.77,26.72,26.77,128000.0,22.9675,23.0019,22.9589,23.0019,128000.0
2014-07-30 15:00:00,26.77,26.79,26.71,26.78,335400.0,23.0019,23.0191,22.9503,23.0105,335400.0
2014-07-30 15:10:00,26.78,26.83,26.77,26.83,272800.0,23.0105,23.0534,23.0019,23.0534,272800.0
2014-07-30 15:20:00,26.83,26.86,26.82,26.86,256800.0,23.0534,23.0792,23.0448,23.0792,256800.0
2014-07-30 15:30:00,26.86,26.87,26.85,26.86,233400.0,23.0792,23.0878,23.0706,23.0792,233400.0
2014-07-30 15:40:00,26.87,26.9,26.86,26.89,359000.0,23.0878,23.1136,23.0792,23.105,359000.0
2014-07-30 15:50:00,26.89,26.89,26.85,26.85,641800.0,23.105,23.105,23.0706,23.0706,641800.0
2014-07-31 09:30:00,26.5,26.61,26.46,26.55,362200.0,22.7699,22.8644,22.7355,22.8129,362200.0
2014-07-31 09:40:00,26.55,26.65,26.55,26.6,269400.0,22.8129,22.8988,22.8129,22.8558,269400.0
2014-07-31 09:50:00,26.6,26.8,26.6,26.78,438600.0,22.8558,23.0277,22.8558,23.0105,438600.0
2014-07-31 10:00:00,26.78,26.79,26.68,26.73,341600.0,23.0105,23.0191,22.9246,22.9675,341600.0
2014-07-31 10:10:00,26.73,26.74,26.66,26.71,168600.0,22.9675,22.9761,22.9074,22.9503,168600.0
2014-07-31 10:20:00,26.71,26.78,26.7,26.75,257600.0,22.9503,23.0105,22.9417,22.9847,257600.0
2014-07-31 10:30:00,26.74,26.74,26.66,26.71,118600.0,22.9761,22.9761,22.9074,22.9503,118600.0
2014-07-31 10:40:00,26.71,26.73,26.67,26.68,85800.0,22.9503,22.9675,22.916,22.9246,85800.0
2014-07-31 10:50:00,26.68,26.68,26.63,26.64,144000.0,22.9246,22.9246,22.8816,22.8902,144000.0
2014-07-31 11:00:00,26.65,26.67,26.64,26.67,74600.0,22.8988,22.916,22.8902,22.916,74600.0
2014-07-31 11:10:00,26.66,26.67,26.63,26.67,104400.0,22.9074,22.916,22.8816,22.916,104400.0
2014-07-31 11:20:00,26.67,26.71,26.67,26.68,127800.0,22.916,22.9503,22.916,22.9246,127800.0
2014-07-31 11:30:00,26.68,26.69,26.63,26.69,157200.0,22.9246,22.9331,22.8816,22.9331,157200.0
2014-07-31 11:40:00,26.69,26.76,26.67,26.68,195400.0,22.9331,22.9933,22.916,22.9246,195400.0
2014-07-31 11:50:00,26.68,26.71,26.65,26.69,217400.0,22.9246,22.9503,22.8988,22.9331,217400.0
2014-07-31 12:00:00,26.69,26.73,26.66,26.68,306400.0,22.9331,22.9675,22.9074,22.9246,306400.0
2014-07-31 12:10:00,26.68,26.7,26.65,26.7,136400.0,22.9246,22.9417,22.8988,22.9417,136400.0
2014-07-31 12:20:00,26.7,26.72,26.66,26.66,164600.0,22.9417,22.9589,22.9074,22.9074,164600.0
2014-07-31 12:30:00,26.66,26.72,26.66,26.71,172600.0,22.9074,22.9589,22.9074,22.9503,172600.0
2014-07-31 12:40:00,26.7,26.73,26.7,26.72,66800.0,22.9417,22.9675,22.9417,22.9589,66800.0
2014-07-31 12:50:00,26.71,26.72,26.69,26.7,55400.0,22.9503,22.9589,22.9331,22.9417,55400.0
2014-07-31 13:00:00,26.7,26.73,26.69,26.7,130600.0,22.9417,22.9675,22.9331,22.9417,130600.0
2014-07-31 13:10:00,26.69,26.7,26.67,26.68,141400.0,22.9331,22.9417,22.916,22.9246,141400.0
2014-07-31 13:20:00,26.68,26.72,26.67,26.72,127800.0,22.9246,22.9589,22.916,22.9589,127800.0
2014-07-31 13:30:00,26.72,26.74,26.7,26.73,70000.0,22.9589,22.9761,22.9417,22.9675,70000.0
2014-07-31 13:40:00,26.73,26.74,26.7,26.74,134200.0,22.9675,22.9761,22.9417,22.9761,134200.0
2014-07-31 13:50:00,26.74,26.77,26.72,26.77,131000.0,22.9761,23.0019,22.9589,23.0019,131000.0
2014-07-31 14:00:00,26.77,26.78,26.75,26.76,155000.0,23.0019,23.0105,22.9847,22.9933,155000.0
2014-07-31 14:10:00,26.76,26.76,26.73,26.76,149200.0,22.9933,22.9933,22.9675,22.9933,149200.0
2014-07-31 14:20:00,26.75,26.82,26.75,26.82,203600.0,22.9847,23.0448,22.9847,23.0448,203600.0
2014-07-31 14:30:00,26.81,26.81,26.74,26.75,122800.0,23.0363,23.0363,22.9761,22.9847,122800.0
2014-07-31 14:40:00,26.75,26.75,26.66,26.68,290600.0,22.9847,22.9847,22.9074,22.9246,290600.0
2014-07-31 14:50:00,26.68,26.71,26.65,26.65,264200.0,22.9246,22.9503,22.8988,22.8988,264200.0
2014-07-31 15:00:00,26.65,26.7,26.64,26.67,183600.0,22.8988,22.9417,22.8902,22.916,183600.0
2014-07-31 15:10:00,26.67,26.68,26.63,26.63,286200.0,22.916,22.9246,22.8816,22.8816,286200.0
2014-07-31 15:20:00,26.63,26.67,26.62,26.67,322200.0,22.8816,22.916,22.873,22.916,322200.0
2014-07-31 15:30:00,26.66,26.71,26.65,26.71,330800.0,22.9074,22.9503,22.8988,22.9503,330800.0
2014-07-31 15:40:00,26.71,26.71,26.67,26.7,712800.0,22.9503,22.9503,22.916,22.9417,712800.0
2014-07-31 15:50:00,26.7,26.71,26.65,26.65,881200.0,22.9417,22.9503,22.8988,22.8988,881200.0
2014-08-01 09:30:00,26.49,26.71,26.48,26.68,243800.0,22.7613,22.9503,22.7527,22.9246,243800.0
2014-08-01 09:40:00,26.67,26.67,26.57,26.59,110200.0,22.916,22.916,22.83,22.8472,110200.0
2014-08-01 09:50:00,26.59,26.61,26.53,26.56,100000.0,22.8472,22.8644,22.7957,22.8214,100000.0
2014-08-01 10:00:00,26.56,26.61,26.55,26.61,225400.0,22.8214,22.8644,22.8129,22.8644,225400.0
2014-08-01 10:10:00,26.61,26.64,26.52,26.52,106000.0,22.8644,22.8902,22.7871,22.7871,106000.0
2014-08-01 10:20:00,26.52,26.58,26.52,26.58,81400.0,22.7871,22.8386,22.7871,22.8386,81400.0
2014-08-01 10:30:00,26.58,26.59,26.55,26.59,110400.0,22.8386,22.8472,22.8129,22.8472,110400.0
2014-08-01 10:40:00,26.59,26.61,26.52,26.53,121200.0,22.8472,22.8644,22.7871,22.7957,121200.0
2014-08-01 10:50:00,26.53,26.54,26.5,26.53,126000.0,22.7957,22.8043,22.7699,22.7957,126000.0
2014-08-01 11:00:00,26.53,26.54,26.49,26.51,124000.0,22.7957,22.8043,22.7613,22.7785,124000.0
2014-08-01 11:10:00,26.52,26.55,26.5,26.51,140400.0,22.7871,22.8129,22.7699,22.7785,140400.0
2014-08-01 11:20:00,26.51,26.57,26.5,26.56,86600.0,22.7785,22.83,22.7699,22.8214,86600.0
2014-08-01 11:30:00,26.56,26.56,26.5,26.5,112800.0,22.8214,22.8214,22.7699,22.7699,112800.0
2014-08-01 11:40:00,26.51,26.53,26.5,26.5,109000.0,22.7785,22.7957,22.7699,22.7699,109000.0
2014-08-01 11:50:00,26.5,26.5,26.46,26.48,156800.0,22.7699,22.7699,22.7355,22.7527,156800.0
2014-08-01 12:00:00,26.48,26.5,26.47,26.47,293000.0,22.7527,22.7699,22.7441,22.7441,293000.0
2014-08-01 12:10:00,26.47,26.52,26.46,26.5,103200.0,22.7441,22.7871,22.7355,22.7699,103200.0
2014-08-01 12:20:00,26.5,26.51,26.47,26.48,63000.0,22.7699,22.7785,22.7441,22.7527,63000.0
2014-08-01 12:30:00,26.48,26.52,26.48,26.5,130600.0,22.7527,22.7871,22.7527,22.7699,130600.0
2014-08-01 12:40:00,26.5,26.54,26.49,26.5,134000.0,22.7699,22.8043,22.7613,22.7699,134000.0
2014-08-01 12:50:00,26.5,26.57,26.5,26.54,89600.0,22.7699,22.83,22.7699,22.8043,89600.0
2014-08-01 13:00:00,26.53,26.54,26.5,26.52,179400.0,22.7957,22.8043,22.7699,22.7871,179400.0
2014-08-01 13:10:00,26.52,26.57,26.51,26.55,98400.0,22.7871,22.83,22.7785,22.8129,98400.0
2014-08-01 13:20:00,26.56,26.61,26.53,26.61,111600.0,22.8214,22.8644,22.7957,22.8644,111600.0
2014-08-01 13:30:00,26.61,26.63,26.58,26.63,106800.0,22.8644,22.8816,22.8386,22.8816,106800.0
2014-08-01 13:40:00,26.62,26.64,26.6,26.64,101000.0,22.873,22.8902,22.8558,22.8902,101000.0
2014-08-01 13:50:00,26.63,26.65,26.61,26.65,96200.0,22.8816,22.8988,22.8644,22.8988,96200.0
2014-08-01 14:00:00,26.65,26.66,26.61,26.64,129800.0,22.8988,22.9074,22.8644,22.8902,129800.0
2014-08-01 14:10:00,26.64,26.65,26.61,26.65,106600.0,22.8902,22.8988,22.8644,22.8988,106600.0
2014-08-01 14:20:00,26.65,26.65,26.57,26.58,184000.0,22.8988,22.8988,22.83,22.8386,184000.0
2014-08-01 14:30:00,26.59,26.61,26.58,26.61,143800.0,22.8472,22.8644,22.8386,22.8644,143800.0
2014-08-01 14:40:00,26.61,26.61,26.56,26.6,184200.0,22.8644,22.8644,22.8214,22.8558,184200.0
2014-08-01 14:50:00,26.6,26.61,26.6,26.61,171000.0,22.8558,22.8644,22.8558,22.8644,171000.0
2014-08-01 15:00:00,26.61,26.66,26.61,26.63,296000.0,22.8644,22.9074,22.8644,22.8816,296000.0
2014-08-01 15:10:00,26.63,26.64,26.61,26.63,190200.0,22.8816,22.8902,22.8644,22.8816,190200.0
2014-08-01 15:20:00,26.63,26.64,26.6,26.6,205600.0,22.8816,22.8902,22.8558,22.8558,205600.0
2014-08-01 15:30:00,26.6,26.61,26.59,26.6,221400.0,22.8558,22.8644,22.8472,22.8558,221400.0
2014-08-01 15:40:00,26.59,26.6,26.57,26.58,326800.0,22.8472,22.8558,22.83,22.8386,326800.0
2014-08-01 15:50:00,26.57,26.59,26.54,26.57,563600.0,22.83,22.8472,22.8043,22.83,563600.0
2014-08-04 09:30:00,26.95,26.95,26.52,26.59,200000.0,23.1565,23.1565,22.7871,22.8472,200000.0
2014-08-04 09:40:00,26.58,26.74,26.57,26.7,141400.0,22.8386,22.9761,22.83,22.9417,141400.0
2014-08-04 09:50:00,26.69,26.74,26.68,26.69,76600.0,22.9331,22.9761,22.9246,22.9331,76600.0
2014-08-04 10:00:00,26.68,26.75,26.65,26.71,183600.0,22.9246,22.9847,22.8988,22.9503,183600.0
2014-08-04 10:10:00,26.71,26.73,26.61,26.63,161200.0,22.9503,22.9675,22.8644,22.8816,161200.0
2014-08-04 10:20:00,26.63,26.71,26.63,26.68,76600.0,22.8816,22.9503,22.8816,22.9246,76600.0
2014-08-04 10:30:00,26.67,26.68,26.62,26.63,46200.0,22.916,22.9246,22.873,22.8816,46200.0
2014-08-04 10:40:00,26.63,26.63,26.6,26.61,81000.0,22.8816,22.8816,22.8558,22.8644,81000.0
2014-08-04 10:50:00,26.61,26.61,26.54,26.57,187600.0,22.8644,22.8644,22.8043,22.83,187600.0
2014-08-04 11:00:00,26.56,26.6,26.53,26.6,117600.0,22.8214,22.8558,22.7957,22.8558,117600.0
2014-08-04 11:10:00,26.59,26.61,26.57,26.61,71000.0,22.8472,22.8644,22.83,22.8644,71000.0
2014-08-04 11:20:00,26.6,26.66,26.6,26.64,69000.0,22.8558,22.9074,22.8558,22.8902,69000.0
2014-08-04 11:30:00,26.64,26.68,26.63,26.68,91800.0,22.8902,22.9246,22.8816,22.9246,91800.0
2014-08-04 11:40:00,26.68,26.68,26.64,26.68,61800.0,22.9246,22.9246,22.8902,22.9246,61800.0
2014-08-04 11:50:00,26.68,26.68,26.65,26.65,68400.0,22.9246,22.9246,22.8988,22.8988,68400.0
2014-08-04 12:00:00,26.65,26.68,26.65,26.68,51800.0,22.8988,22.9246,22.8988,22.9246,51800.0
2014-08-04 12:10:00,26.68,26.73,26.68,26.73,94200.0,22.9246,22.9675,22.9246,22.9675,94200.0
2014-08-04 12:20:00,26.73,26.75,26.72,26.74,57000.0,22.9675,22.9847,22.9589,22.9761,57000.0
2014-08-04 12:30:00,26.74,26.78,26.73,26.77,114200.0,22.9761,23.0105,22.9675,23.0019,114200.0
2014-08-04 12:40:00,26.78,26.81,26.77,26.8,66800.0,23.0105,23.0363,23.0019,23.0277,66800.0
2014-08-04 12:50:00,26.8,26.82,26.79,26.8,30600.0,23.0277,23.0448,23.0191,23.0277,30600.0
2014-08-04 13:00:00,26.81,26.81,26.77,26.78,29600.0,23.0363,23.0363,23.0019,23.0105,29600.0
2014-08-04 13:10:00,26.78,26.78,26.72,26.73,46600.0,23.0105,23.0105,22.9589,22.9675,46600.0
2014-08-04 13:20:00,26.73,26.75,26.73,26.74,49600.0,22.9675,22.9847,22.9675,22.9761,49600.0
2014-08-04 13:30:00,26.74,26.77,26.74,26.75,39800.0,22.9761,23.0019,22.9761,22.9847,39800.0
2014-08-04 13:40:00,26.75,26.79,26.75,26.78,37800.0,22.9847,23.0191,22.9847,23.0105,37800.0
2014-08-04 13:50:00,26.79,26.8,26.75,26.75,33800.0,23.0191,23.0277,22.9847,22.9847,33800.0
2014-08-04 14:00:00,26.75,26.77,26.74,26.74,43000.0,22.9847,23.0019,22.9761,22.9761,43000.0
2014-08-04 14:10:00,26.74,26.78,26.73,26.78,100400.0,22.9761,23.0105,22.9675,23.0105,100400.0
2014-08-04 14:20:00,26.78,26.79,26.75,26.78,91400.0,23.0105,23.0191,22.9847,23.0105,91400.0
2014-08-04 14:30:00,26.79,26.82,26.78,26.81,78800.0,23.0191,23.0448,23.0105,23.0363,78800.0
2014-08-04 14:40:00,26.81,26.84,26.8,26.84,69000.0,23.0363,23.062,23.0277,23.062,69000.0
2014-08-04 14:50:00,26.84,26.85,26.81,26.81,57200.0,23.062,23.0706,23.0363,23.0363,57200.0
2014-08-04 15:00:00,26.81,26.85,26.81,26.84,175000.0,23.0363,23.0706,23.0363,23.062,175000.0
2014-08-04 15:10:00,26.84,26.89,26.84,26.89,146600.0,23.062,23.105,23.062,23.105,146600.0
2014-08-04 15:20:00,26.89,26.9,26.87,26.9,181600.0,23.105,23.1136,23.0878,23.1136,181600.0
2014-08-04 15:30:00,26.9,26.9,26.86,26.89,228200.0,23.1136,23.1136,23.0792,23.105,228200.0
2014-08-04 15:40:00,26.89,26.92,26.88,26.89,317800.0,23.105,23.1308,23.0964,23.105,317800.0
2014-08-04 15:50:00,26.89,26.9,26.86,26.86,632200.0,23.105,23.1136,23.0792,23.0792,632200.0
2014-08-05 09:30:00,26.85,26.86,26.64,26.68,429400.0,23.0706,23.0792,22.8902,22.9246,429400.0
2014-08-05 09:40:00,26.68,26.75,26.68,26.68,93400.0,22.9246,22.9847,22.9246,22.9246,93400.0
2014-08-05 09:50:00,26.68,26.74,26.68,26.74,123800.0,22.9246,22.9761,22.9246,22.9761,123800.0
2014-08-05 10:00:00,26.74,26.82,26.74,26.82,180600.0,22.9761,23.0448,22.9761,23.0448,180600.0
2014-08-05 10:10:00,26.81,26.83,26.73,26.73,100600.0,23.0363,23.0534,22.9675,22.9675,100600.0
2014-08-05 10:20:00,26.73,26.75,26.72,26.74,114400.0,22.9675,22.9847,22.9589,22.9761,114400.0
2014-08-05 10:30:00,26.74,26.79,26.74,26.76,94600.0,22.9761,23.0191,22.9761,22.9933,94600.0
2014-08-05 10:40:00,26.76,26.77,26.73,26.74,95400.0,22.9933,23.0019,22.9675,22.9761,95400.0
2014-08-05 10:50:00,26.74,26.74,26.65,26.67,196800.0,22.9761,22.9761,22.8988,22.916,196800.0
2014-08-05 11:00:00,26.67,26.68,26.61,26.61,233800.0,22.916,22.9246,22.8644,22.8644,233800.0
2014-08-05 11:10:00,26.61,26.66,26.61,26.65,145800.0,22.8644,22.9074,22.8644,22.8988,145800.0
2014-08-05 11:20:00,26.65,26.67,26.65,26.67,141400.0,22.8988,22.916,22.8988,22.916,141400.0
2014-08-05 11:30:00,26.67,26.71,26.67,26.7,88200.0,22.916,22.9503,22.916,22.9417,88200.0
2014-08-05 11:40:00,26.7,26.72,26.65,26.66,85800.0,22.9417,22.9589,22.8988,22.9074,85800.0
2014-08-05 11:50:00,26.65,26.74,26.65,26.72,168400.0,22.8988,22.9761,22.8988,22.9589,168400.0
2014-08-05 12:00:00,26.71,26.75,26.71,26.73,81000.0,22.9503,22.9847,22.9503,22.9675,81000.0
2014-08-05 12:10:00,26.74,26.75,26.73,26.75,87000.0,22.9761,22.9847,22.9675,22.9847,87000.0
2014-08-05 12:20:00,26.75,26.75,26.69,26.72,140200.0,22.9847,22.9847,22.9331,22.9589,140200.0
2014-08-05 12:30:00,26.72,26.76,26.71,26.74,163600.0,22.9589,22.9933,22.9503,22.9761,163600.0
2014-08-05 12:40:00,26.74,26.75,26.73,26.73,112600.0,22.9761,22.9847,22.9675,22.9675,112600.0
2014-08-05 12:50:00,26.73,26.75,26.72,26.74,55400.0,22.9675,22.9847,22.9589,22.9761,55400.0
2014-08-05 13:00:00,26.74,26.75,26.73,26.74,71400.0,22.9761,22.9847,22.9675,22.9761,71400.0
2014-08-05 13:10:00,26.74,26.75,26.72,26.74,58600.0,22.9761,22.9847,22.9589,22.9761,58600.0
2014-08-05 13:20:00,26.74,26.74,26.71,26.72,45400.0,22.9761,22.9761,22.9503,22.9589,45400.0
2014-08-05 13:30:00,26.71,26.72,26.58,26.58,144400.0,22.9503,22.9589,22.8386,22.8386,144400.0
2014-08-05 13:40:00,26.58,26.61,26.54,26.57,184600.0,22.8386,22.8644,22.8043,22.83,184600.0
2014-08-05 13:50:00,26.57,26.59,26.53,26.56,124200.0,22.83,22.8472,22.7957,22.8214,124200.0
2014-08-05 14:00:00,26.56,26.57,26.5,26.51,152000.0,22.8214,22.83,22.7699,22.7785,152000.0
2014-08-05 14:10:00,26.51,26.55,26.51,26.54,131800.0,22.7785,22.8129,22.7785,22.8043,131800.0
2014-08-05 14:20:00,26.54,26.57,26.54,26.55,110800.0,22.8043,22.83,22.8043,22.8129,110800.0
2014-08-05 14:30:00,26.55,26.61,26.55,26.58,164000.0,22.8129,22.8644,22.8129,22.8386,164000.0
2014-08-05 14:40:00,26.57,26.58,26.55,26.56,112000.0,22.83,22.8386,22.8129,22.8214,112000.0
2014-08-05 14:50:00,26.56,26.58,26.55,26.56,106000.0,22.8214,22.8386,22.8129,22.8214,106000.0
2014-08-05 15:00:00,26.56,26.56,26.53,26.54,138000.0,22.8214,22.8214,22.7957,22.8043,138000.0
2014-08-05 15:10:00,26.54,26.56,26.52,26.55,161000.0,22.8043,22.8214,22.7871,22.8129,161000.0
2014-08-05 15:20:00,26.55,26.57,26.53,26.54,160400.0,22.8129,22.83,22.7957,22.8043,160400.0
2014-08-05 15:30:00,26.54,26.61,26.54,26.58,200600.0,22.8043,22.8644,22.8043,22.8386,200600.0
2014-08-05 15:40:00,26.58,26.59,26.57,26.57,291400.0,22.8386,22.8472,22.83,22.83,291400.0
2014-08-05 15:50:00,26.57,26.6,26.57,26.57,495400.0,22.83,22.8558,22.83,22.83,495400.0
2014-08-06 09:30:00,26.38,26.65,26.38,26.63,291400.0,22.6668,22.8988,22.6668,22.8816,291400.0
2014-08-06 09:40:00,26.63,26.77,26.62,26.74,127400.0,22.8816,23.0019,22.873,22.9761,127400.0
2014-08-06 09:50:00,26.74,26.81,26.74,26.79,143800.0,22.9761,23.0363,22.9761,23.0191,143800.0
2014-08-06 10:00:00,26.79,26.85,26.77,26.83,141600.0,23.0191,23.0706,23.0019,23.0534,141600.0
2014-08-06 10:10:00,26.83,26.85,26.8,26.81,80200.0,23.0534,23.0706,23.0277,23.0363,80200.0
2014-08-06 10:20:00,26.8,26.91,26.79,26.9,142200.0,23.0277,23.1222,23.0191,23.1136,142200.0
2014-08-06 10:30:00,26.91,26.93,26.86,26.89,122200.0,23.1222,23.1394,23.0792,23.105,122200.0
2014-08-06 10:40:00,26.89,26.91,26.88,26.9,70800.0,23.105,23.1222,23.0964,23.1136,70800.0
2014-08-06 10:50:00,26.9,26.93,26.89,26.93,96200.0,23.1136,23.1394,23.105,23.1394,96200.0
2014-08-06 11:00:00,26.93,26.96,26.91,26.93,98600.0,23.1394,23.1651,23.1222,23.1394,98600.0
2014-08-06 11:10:00,26.93,26.96,26.93,26.96,98000.0,23.1394,23.1651,23.1394,23.1651,98000.0
2014-08-06 11:20:00,26.96,26.97,26.94,26.97,259400.0,23.1651,23.1737,23.148,23.1737,259400.0
2014-08-06 11:30:00,26.97,26.98,26.95,26.97,120000.0,23.1737,23.1823,23.1565,23.1737,120000.0
2014-08-06 11:40:00,26.96,26.99,26.96,26.98,210800.0,23.1651,23.1909,23.1651,23.1823,210800.0
2014-08-06 11:50:00,26.98,27.0,26.96,26.99,95400.0,23.1823,23.1995,23.1651,23.1909,95400.0
2014-08-06 12:00:00,27.0,27.04,26.99,27.02,177000.0,23.1995,23.2339,23.1909,23.2167,177000.0
2014-08-06 12:10:00,27.02,27.02,26.96,26.99,76800.0,23.2167,23.2167,23.1651,23.1909,76800.0
2014-08-06 12:20:00,26.98,27.02,26.97,26.99,85800.0,23.1823,23.2167,23.1737,23.1909,85800.0
2014-08-06 12:30:00,26.99,27.07,26.99,27.07,105800.0,23.1909,23.2597,23.1909,23.2597,105800.0
2014-08-06 12:40:00,27.07,27.09,27.05,27.06,135000.0,23.2597,23.2768,23.2425,23.2511,135000.0
2014-08-06 12:50:00,27.06,27.07,27.05,27.07,130600.0,23.2511,23.2597,23.2425,23.2597,130600.0
2014-08-06 13:00:00,27.07,27.09,27.06,27.06,139200.0,23.2597,23.2768,23.2511,23.2511,139200.0
2014-08-06 13:10:00,27.06,27.11,27.06,27.1,176600.0,23.2511,23.294,23.2511,23.2854,176600.0
2014-08-06 13:20:00,27.1,27.14,27.08,27.11,165200.0,23.2854,23.3198,23.2683,23.294,165200.0
2014-08-06 13:30:00,27.11,27.14,27.09,27.14,109600.0,23.294,23.3198,23.2768,23.3198,109600.0
2014-08-06 13:40:00,27.14,27.17,27.11,27.12,150400.0,23.3198,23.3456,23.294,23.3026,150400.0
2014-08-06 13:50:00,27.12,27.13,27.06,27.06,73600.0,23.3026,23.3112,23.2511,23.2511,73600.0
2014-08-06 14:00:00,27.06,27.11,27.05,27.11,136200.0,23.2511,23.294,23.2425,23.294,136200.0
2014-08-06 14:10:00,27.11,27.11,27.06,27.06,89800.0,23.294,23.294,23.2511,23.2511,89800.0
2014-08-06 14:20:00,27.06,27.08,27.05,27.07,76400.0,23.2511,23.2683,23.2425,23.2597,76400.0
2014-08-06 14:30:00,27.07,27.07,27.02,27.03,81600.0,23.2597,23.2597,23.2167,23.2253,81600.0
2014-08-06 14:40:00,27.03,27.06,27.03,27.06,90000.0,23.2253,23.2511,23.2253,23.2511,90000.0
2014-08-06 14:50:00,27.06,27.08,27.02,27.02,149800.0,23.2511,23.2683,23.2167,23.2167,149800.0
2014-08-06 15:00:00,27.02,27.06,27.02,27.02,98800.0,23.2167,23.2511,23.2167,23.2167,98800.0
2014-08-06 15:10:00,27.02,27.04,27.0,27.03,114400.0,23.2167,23.2339,23.1995,23.2253,114400.0
2014-08-06 15:20:00,27.03,27.03,26.99,26.99,132000.0,23.2253,23.2253,23.1909,23.1909,132000.0
2014-08-06 15:30:00,26.99,26.99,26.98,26.98,143600.0,23.1909,23.1909,23.1823,23.1823,143600.0
2014-08-06 15:40:00,26.98,26.98,26.93,26.93,344000.0,23.1823,23.1823,23.1394,23.1394,344000.0
2014-08-06 15:50:00,26.94,26.96,26.92,26.96,771200.0,23.148,23.1651,23.1308,23.1651,771200.0
2014-08-07 09:30:00,27.06,27.18,27.04,27.05,210800.0,23.2511,23.3542,23.2339,23.2425,210800.0
2014-08-07 09:40:00,27.05,27.1,27.01,27.01,126800.0,23.2425,23.2854,23.2081,23.2081,126800.0
2014-08-07 09:50:00,27.01,27.02,26.96,26.99,74200.0,23.2081,23.2167,23.1651,23.1909,74200.0
2014-08-07 10:00:00,27.0,27.01,26.95,26.97,74800.0,23.1995,23.2081,23.1565,23.1737,74800.0
2014-08-07 10:10:00,26.97,26.97,26.89,26.9,81400.0,23.1737,23.1737,23.105,23.1136,81400.0
2014-08-07 10:20:00,26.9,26.92,26.88,26.89,74000.0,23.1136,23.1308,23.0964,23.105,74000.0
2014-08-07 10:30:00,26.89,26.93,26.84,26.91,83600.0,23.105,23.1394,23.062,23.1222,83600.0
2014-08-07 10:40:00,26.9,26.92,26.86,26.86,95600.0,23.1136,23.1308,23.0792,23.0792,95600.0
2014-08-07 10:50:00,26.86,26.89,26.81,26.88,87800.0,23.0792,23.105,23.0363,23.0964,87800.0
2014-08-07 11:00:00,26.88,26.88,26.81,26.82,74800.0,23.0964,23.0964,23.0363,23.0448,74800.0
2014-08-07 11:10:00,26.82,26.86,26.8,26.85,123000.0,23.0448,23.0792,23.0277,23.0706,123000.0
2014-08-07 11:20:00,26.85,26.91,26.85,26.86,82200.0,23.0706,23.1222,23.0706,23.0792,82200.0
2014-08-07 11:30:00,26.86,26.89,26.85,26.86,84200.0,23.0792,23.105,23.0706,23.0792,84200.0
2014-08-07 11:40:00,26.86,26.86,26.8,26.82,80600.0,23.0792,23.0792,23.0277,23.0448,80600.0
2014-08-07 11:50:00,26.82,26.84,26.78,26.82,65400.0,23.0448,23.062,23.0105,23.0448,65400.0
2014-08-07 12:00:00,26.82,26.91,26.82,26.9,63800.0,23.0448,23.1222,23.0448,23.1136,63800.0
2014-08-07 12:10:00,26.9,26.92,26.84,26.84,96000.0,23.1136,23.1308,23.062,23.062,96000.0
2014-08-07 12:20:00,26.85,26.89,26.82,26.85,112800.0,23.0706,23.105,23.0448,23.0706,112800.0
2014-08-07 12:30:00,26.85,26.85,26.79,26.81,49400.0,23.0706,23.0706,23.0191,23.0363,49400.0
2014-08-07 12:40:00,26.81,26.83,26.8,26.83,37000.0,23.0363,23.0534,23.0277,23.0534,37000.0
2014-08-07 12:50:00,26.82,26.83,26.8,26.81,45200.0,23.0448,23.0534,23.0277,23.0363,45200.0
2014-08-07 13:00:00,26.81,26.85,26.8,26.84,33200.0,23.0363,23.0706,23.0277,23.062,33200.0
2014-08-07 13:10:00,26.84,26.85,26.83,26.85,36400.0,23.062,23.0706,23.0534,23.0706,36400.0
2014-08-07 13:20:00,26.84,26.9,26.83,26.89,99800.0,23.062,23.1136,23.0534,23.105,99800.0
2014-08-07 13:30:00,26.9,26.91,26.88,26.91,64600.0,23.1136,23.1222,23.0964,23.1222,64600.0
2014-08-07 13:40:00,26.91,26.93,26.91,26.92,73200.0,23.1222,23.1394,23.1222,23.1308,73200.0
2014-08-07 13:50:00,26.92,26.93,26.9,26.92,57400.0,23.1308,23.1394,23.1136,23.1308,57400.0
2014-08-07 14:00:00,26.92,26.92,26.86,26.87,83000.0,23.1308,23.1308,23.0792,23.0878,83000.0
2014-08-07 14:10:00,26.87,26.88,26.84,26.85,82200.0,23.0878,23.0964,23.062,23.0706,82200.0
2014-08-07 14:20:00,26.85,26.86,26.83,26.84,60200.0,23.0706,23.0792,23.0534,23.062,60200.0
2014-08-07 14:30:00,26.84,26.84,26.8,26.81,83800.0,23.062,23.062,23.0277,23.0363,83800.0
2014-08-07 14:40:00,26.81,26.83,26.78,26.79,81200.0,23.0363,23.0534,23.0105,23.0191,81200.0
2014-08-07 14:50:00,26.79,26.81,26.75,26.75,84400.0,23.0191,23.0363,22.9847,22.9847,84400.0
2014-08-07 15:00:00,26.76,26.8,26.73,26.74,148000.0,22.9933,23.0277,22.9675,22.9761,148000.0
2014-08-07 15:10:00,26.74,26.75,26.71,26.74,100000.0,22.9761,22.9847,22.9503,22.9761,100000.0
2014-08-07 15:20:00,26.74,26.74,26.7,26.73,108200.0,22.9761,22.9761,22.9417,22.9675,108200.0
2014-08-07 15:30:00,26.73,26.77,26.72,26.77,130400.0,22.9675,23.0019,22.9589,23.0019,130400.0
2014-08-07 15:40:00,26.77,26.77,26.74,26.74,162000.0,23.0019,23.0019,22.9761,22.9761,162000.0
2014-08-07 15:50:00,26.73,26.78,26.73,26.75,349000.0,22.9675,23.0105,22.9675,22.9847,349000.0
2014-08-08 09:30:00,26.82,27.0,26.82,26.93,290600.0,23.0448,23.1995,23.0448,23.1394,290600.0
2014-08-08 09:40:00,26.93,26.93,26.81,26.89,138600.0,23.1394,23.1394,23.0363,23.105,138600.0
2014-08-08 09:50:00,26.89,27.03,26.89,27.0,175800.0,23.105,23.2253,23.105,23.1995,175800.0
2014-08-08 10:00:00,27.0,27.06,26.95,27.04,184600.0,23.1995,23.2511,23.1565,23.2339,184600.0
2014-08-08 10:10:00,27.04,27.04,27.0,27.03,121800.0,23.2339,23.2339,23.1995,23.2253,121800.0
2014-08-08 10:20:00,27.02,27.02,26.9,26.93,203800.0,23.2167,23.2167,23.1136,23.1394,203800.0
2014-08-08 10:30:00,26.93,26.98,26.92,26.97,98800.0,23.1394,23.1823,23.1308,23.1737,98800.0
2014-08-08 10:40:00,26.97,27.05,26.97,27.02,99200.0,23.1737,23.2425,23.1737,23.2167,99200.0
2014-08-08 10:50:00,27.03,27.04,26.99,27.0,112400.0,23.2253,23.2339,23.1909,23.1995,112400.0
2014-08-08 11:00:00,27.0,27.05,26.99,27.0,115400.0,23.1995,23.2425,23.1909,23.1995,115400.0
2014-08-08 11:10:00,27.0,27.07,27.0,27.05,87800.0,23.1995,23.2597,23.1995,23.2425,87800.0
2014-08-08 11:20:00,27.05,27.05,26.99,27.0,237200.0,23.2425,23.2425,23.1909,23.1995,237200.0
2014-08-08 11:30:00,27.0,27.02,27.0,27.0,125400.0,23.1995,23.2167,23.1995,23.1995,125400.0
2014-08-08 11:40:00,27.0,27.02,26.98,26.99,84200.0,23.1995,23.2167,23.1823,23.1909,84200.0
2014-08-08 11:50:00,26.99,27.04,26.97,27.03,83800.0,23.1909,23.2339,23.1737,23.2253,83800.0
2014-08-08 12:00:00,27.04,27.07,27.03,27.05,97400.0,23.2339,23.2597,23.2253,23.2425,97400.0
2014-08-08 12:10:00,27.05,27.09,27.03,27.08,120400.0,23.2425,23.2768,23.2253,23.2683,120400.0
2014-08-08 12:20:00,27.08,27.09,27.06,27.09,88600.0,23.2683,23.2768,23.2511,23.2768,88600.0
2014-08-08 12:30:00,27.09,27.1,27.06,27.08,83200.0,23.2768,23.2854,23.2511,23.2683,83200.0
2014-08-08 12:40:00,27.08,27.11,27.08,27.1,56000.0,23.2683,23.294,23.2683,23.2854,56000.0
2014-08-08 12:50:00,27.11,27.13,27.1,27.11,101000.0,23.294,23.3112,23.2854,23.294,101000.0
2014-08-08 13:00:00,27.11,27.15,27.11,27.14,93800.0,23.294,23.3284,23.294,23.3198,93800.0
2014-08-08 13:10:00,27.14,27.25,27.14,27.25,155600.0,23.3198,23.4143,23.3198,23.4143,155600.0
2014-08-08 13:20:00,27.25,27.29,27.24,27.28,169000.0,23.4143,23.4487,23.4057,23.4401,169000.0
2014-08-08 13:30:00,27.28,27.29,27.23,27.27,140200.0,23.4401,23.4487,23.3971,23.4315,140200.0
2014-08-08 13:40:00,27.27,27.3,27.27,27.29,130200.0,23.4315,23.4573,23.4315,23.4487,130200.0
2014-08-08 13:50:00,27.29,27.39,27.29,27.38,409800.0,23.4487,23.5346,23.4487,23.526,409800.0
2014-08-08 14:00:00,27.38,27.42,27.38,27.38,192000.0,23.526,23.5604,23.526,23.526,192000.0
2014-08-08 14:10:00,27.38,27.4,27.37,27.39,170000.0,23.526,23.5432,23.5174,23.5346,170000.0
2014-08-08 14:20:00,27.4,27.42,27.38,27.4,189400.0,23.5432,23.5604,23.526,23.5432,189400.0
2014-08-08 14:30:00,27.39,27.41,27.39,27.41,155400.0,23.5346,23.5518,23.5346,23.5518,155400.0
2014-08-08 14:40:00,27.41,27.41,27.39,27.4,191800.0,23.5518,23.5518,23.5346,23.5432,191800.0
2014-08-08 14:50:00,27.4,27.43,27.39,27.39,231400.0,23.5432,23.569,23.5346,23.5346,231400.0
2014-08-08 15:00:00,27.39,27.39,27.35,27.36,133800.0,23.5346,23.5346,23.5002,23.5088,133800.0
2014-08-08 15:10:00,27.36,27.38,27.35,27.35,187400.0,23.5088,23.526,23.5002,23.5002,187400.0
2014-08-08 15:20:00,27.35,27.41,27.35,27.41,198600.0,23.5002,23.5518,23.5002,23.5518,198600.0
2014-08-08 15:30:00,27.41,27.45,27.4,27.45,280600.0,23.5518,23.5862,23.5432,23.5862,280600.0
2014-08-08 15:40:00,27.45,27.47,27.45,27.47,391800.0,23.5862,23.6034,23.5862,23.6034,391800.0
2014-08-08 15:50:00,27.47,27.47,27.45,27.45,636800.0,23.6034,23.6034,23.5862,23.5862,636800.0
2014-08-11 09:30:00,27.51,27.58,27.39,27.5,386600.0,23.6377,23.6979,23.5346,23.6291,386600.0
2014-08-11 09:40:00,27.5,27.52,27.43,27.43,196600.0,23.6291,23.6463,23.569,23.569,196600.0
2014-08-11 09:50:00,27.43,27.46,27.43,27.45,177800.0,23.569,23.5948,23.569,23.5862,177800.0
2014-08-11 10:00:00,27.45,27.48,27.43,27.47,265800.0,23.5862,23.6119,23.569,23.6034,265800.0
2014-08-11 10:10:00,27.47,27.47,27.39,27.39,389000.0,23.6034,23.6034,23.5346,23.5346,389000.0
2014-08-11 10:20:00,27.39,27.4,27.36,27.36,127400.0,23.5346,23.5432,23.5088,23.5088,127400.0
2014-08-11 10:30:00,27.36,27.36,27.32,27.36,143200.0,23.5088,23.5088,23.4745,23.5088,143200.0
2014-08-11 10:40:00,27.36,27.36,27.27,27.3,153600.0,23.5088,23.5088,23.4315,23.4573,153600.0
2014-08-11 10:50:00,27.29,27.33,27.28,27.32,257000.0,23.4487,23.4831,23.4401,23.4745,257000.0
2014-08-11 11:00:00,27.32,27.36,27.31,27.36,173200.0,23.4745,23.5088,23.4659,23.5088,173200.0
2014-08-11 11:10:00,27.36,27.4,27.36,27.39,129000.0,23.5088,23.5432,23.5088,23.5346,129000.0
2014-08-11 11:20:00,27.39,27.42,27.37,27.42,118000.0,23.5346,23.5604,23.5174,23.5604,118000.0
2014-08-11 11:30:00,27.42,27.42,27.32,27.32,90200.0,23.5604,23.5604,23.4745,23.4745,90200.0
2014-08-11 11:40:00,27.32,27.37,27.31,27.32,91200.0,23.4745,23.5174,23.4659,23.4745,91200.0
2014-08-11 11:50:00,27.32,27.35,27.31,27.32,97800.0,23.4745,23.5002,23.4659,23.4745,97800.0
2014-08-11 12:00:00,27.31,27.31,27.27,27.29,130800.0,23.4659,23.4659,23.4315,23.4487,130800.0
2014-08-11 12:10:00,27.29,27.29,27.24,27.25,73200.0,23.4487,23.4487,23.4057,23.4143,73200.0
2014-08-11 12:20:00,27.25,27.27,27.24,27.25,91600.0,23.4143,23.4315,23.4057,23.4143,91600.0
2014-08-11 12:30:00,27.25,27.28,27.24,27.27,62800.0,23.4143,23.4401,23.4057,23.4315,62800.0
2014-08-11 12:40:00,27.28,27.29,27.27,27.27,56200.0,23.4401,23.4487,23.4315,23.4315,56200.0
2014-08-11 12:50:00,27.27,27.32,27.27,27.29,65800.0,23.4315,23.4745,23.4315,23.4487,65800.0
2014-08-11 13:00:00,27.29,27.3,27.27,27.28,60400.0,23.4487,23.4573,23.4315,23.4401,60400.0
2014-08-11 13:10:00,27.28,27.28,27.27,27.28,37800.0,23.4401,23.4401,23.4315,23.4401,37800.0
2014-08-11 13:20:00,27.28,27.28,27.23,27.23,62600.0,23.4401,23.4401,23.3971,23.3971,62600.0
2014-08-11 13:30:00,27.23,27.29,27.23,27.28,63400.0,23.3971,23.4487,23.3971,23.4401,63400.0
2014-08-11 13:40:00,27.28,27.28,27.25,27.26,41800.0,23.4401,23.4401,23.4143,23.4229,41800.0
2014-08-11 13:50:00,27.26,27.26,27.21,27.23,101800.0,23.4229,23.4229,23.38,23.3971,101800.0
2014-08-11 14:00:00,27.23,27.23,27.2,27.21,95400.0,23.3971,23.3971,23.3714,23.38,95400.0
2014-08-11 14:10:00,27.21,27.27,27.2,27.26,120000.0,23.38,23.4315,23.3714,23.4229,120000.0
2014-08-11 14:20:00,27.26,27.26,27.23,27.25,103800.0,23.4229,23.4229,23.3971,23.4143,103800.0
2014-08-11 14:30:00,27.25,27.3,27.25,27.3,111800.0,23.4143,23.4573,23.4143,23.4573,111800.0
2014-08-11 14:40:00,27.29,27.29,27.28,27.29,54800.0,23.4487,23.4487,23.4401,23.4487,54800.0
2014-08-11 14:50:00,27.28,27.29,27.27,27.28,74200.0,23.4401,23.4487,23.4315,23.4401,74200.0
2014-08-11 15:00:00,27.28,27.29,27.26,27.28,63400.0,23.4401,23.4487,23.4229,23.4401,63400.0
2014-08-11 15:10:00,27.28,27.29,27.26,27.27,76200.0,23.4401,23.4487,23.4229,23.4315,76200.0
2014-08-11 15:20:00,27.27,27.27,27.24,27.25,133000.0,23.4315,23.4315,23.4057,23.4143,133000.0
2014-08-11 15:30:00,27.25,27.25,27.23,27.23,99800.0,23.4143,23.4143,23.3971,23.3971,99800.0
2014-08-11 15:40:00,27.23,27.24,27.21,27.23,188400.0,23.3971,23.4057,23.38,23.3971,188400.0
2014-08-11 15:50:00,27.23,27.25,27.22,27.23,277000.0,23.3971,23.4143,23.3885,23.3971,277000.0
2014-08-12 09:30:00,27.17,27.25,27.11,27.2,265600.0,23.4209,23.4899,23.3692,23.4468,265600.0
2014-08-12 09:40:00,27.18,27.23,27.11,27.23,216800.0,23.4296,23.4727,23.3692,23.4727,216800.0
2014-08-12 09:50:00,27.23,27.32,27.21,27.32,320400.0,23.4727,23.5502,23.4554,23.5502,320400.0
2014-08-12 10:00:00,27.32,27.32,27.18,27.18,156000.0,23.5502,23.5502,23.4296,23.4296,156000.0
2014-08-12 10:10:00,27.18,27.24,27.17,27.23,200200.0,23.4296,23.4813,23.4209,23.4727,200200.0
2014-08-12 10:20:00,27.22,27.23,27.2,27.22,87000.0,23.464,23.4727,23.4468,23.464,87000.0
2014-08-12 10:30:00,27.22,27.24,27.22,27.23,181400.0,23.464,23.4813,23.464,23.4727,181400.0
2014-08-12 10:40:00,27.23,27.23,27.15,27.15,131800.0,23.4727,23.4727,23.4037,23.4037,131800.0
2014-08-12 10:50:00,27.14,27.16,27.13,27.15,59600.0,23.3951,23.4123,23.3865,23.4037,59600.0
2014-08-12 11:00:00,27.15,27.15,27.06,27.06,86400.0,23.4037,23.4037,23.3261,23.3261,86400.0
2014-08-12 11:10:00,27.06,27.12,27.06,27.11,289800.0,23.3261,23.3778,23.3261,23.3692,289800.0
2014-08-12 11:20:00,27.11,27.16,27.11,27.14,83200.0,23.3692,23.4123,23.3692,23.3951,83200.0
2014-08-12 11:30:00,27.15,27.17,27.14,27.17,136800.0,23.4037,23.4209,23.3951,23.4209,136800.0
2014-08-12 11:40:00,27.17,27.2,27.17,27.2,85200.0,23.4209,23.4468,23.4209,23.4468,85200.0
2014-08-12 11:50:00,27.19,27.21,27.19,27.2,38400.0,23.4382,23.4554,23.4382,23.4468,38400.0
2014-08-12 12:00:00,27.2,27.22,27.18,27.18,65400.0,23.4468,23.464,23.4296,23.4296,65400.0
2014-08-12 12:10:00,27.19,27.22,27.18,27.22,73400.0,23.4382,23.464,23.4296,23.464,73400.0
2014-08-12 12:20:00,27.21,27.21,27.18,27.18,136400.0,23.4554,23.4554,23.4296,23.4296,136400.0
2014-08-12 12:30:00,27.18,27.21,27.17,27.21,230200.0,23.4296,23.4554,23.4209,23.4554,230200.0
2014-08-12 12:40:00,27.2,27.23,27.19,27.23,103000.0,23.4468,23.4727,23.4382,23.4727,103000.0
2014-08-12 12:50:00,27.23,27.23,27.18,27.18,58800.0,23.4727,23.4727,23.4296,23.4296,58800.0
2014-08-12 13:00:00,27.18,27.2,27.17,27.2,91000.0,23.4296,23.4468,23.4209,23.4468,91000.0
2014-08-12 13:10:00,27.2,27.21,27.18,27.2,117600.0,23.4468,23.4554,23.4296,23.4468,117600.0
2014-08-12 13:20:00,27.2,27.2,27.17,27.17,47400.0,23.4468,23.4468,23.4209,23.4209,47400.0
2014-08-12 13:30:00,27.17,27.18,27.11,27.12,86400.0,23.4209,23.4296,23.3692,23.3778,86400.0
2014-08-12 13:40:00,27.12,27.14,27.1,27.13,56400.0,23.3778,23.3951,23.3606,23.3865,56400.0
2014-08-12 13:50:00,27.13,27.16,27.13,27.16,82600.0,23.3865,23.4123,23.3865,23.4123,82600.0
2014-08-12 14:00:00,27.16,27.16,27.1,27.1,78600.0,23.4123,23.4123,23.3606,23.3606,78600.0
2014-08-12 14:10:00,27.1,27.1,27.08,27.1,64600.0,23.3606,23.3606,23.3434,23.3606,64600.0
2014-08-12 14:20:00,27.1,27.11,27.08,27.09,80800.0,23.3606,23.3692,23.3434,23.352,80800.0
2014-08-12 14:30:00,27.09,27.13,27.08,27.12,86400.0,23.352,23.3865,23.3434,23.3778,86400.0
2014-08-12 14:40:00,27.11,27.13,27.09,27.1,87800.0,23.3692,23.3865,23.352,23.3606,87800.0
2014-08-12 14:50:00,27.1,27.13,27.09,27.11,135800.0,23.3606,23.3865,23.352,23.3692,135800.0
2014-08-12 15:00:00,27.11,27.11,27.09,27.11,104800.0,23.3692,23.3692,23.352,23.3692,104800.0
2014-08-12 15:10:00,27.11,27.12,27.1,27.11,131200.0,23.3692,23.3778,23.3606,23.3692,131200.0
2014-08-12 15:20:00,27.11,27.11,27.09,27.09,75400.0,23.3692,23.3692,23.352,23.352,75400.0
2014-08-12 15:30:00,27.09,27.15,27.08,27.15,190400.0,23.352,23.4037,23.3434,23.4037,190400.0
2014-08-12 15:40:00,27.15,27.17,27.14,27.14,162400.0,23.4037,23.4209,23.3951,23.3951,162400.0
2014-08-12 15:50:00,27.14,27.16,27.08,27.11,1058200.0,23.3951,23.4123,23.3434,23.3692,1058200.0
2014-08-13 09:30:00,27.05,27.05,26.8,26.9,421200.0,23.3175,23.3175,23.102,23.1882,421200.0
2014-08-13 09:40:00,26.9,26.93,26.78,26.79,182800.0,23.1882,23.2141,23.0848,23.0934,182800.0
2014-08-13 09:50:00,26.79,26.8,26.73,26.78,369600.0,23.0934,23.102,23.0417,23.0848,369600.0
2014-08-13 10:00:00,26.78,26.86,26.77,26.85,265000.0,23.0848,23.1537,23.0761,23.1451,265000.0
2014-08-13 10:10:00,26.85,26.86,26.8,26.86,554400.0,23.1451,23.1537,23.102,23.1537,554400.0
2014-08-13 10:20:00,26.86,26.88,26.84,26.84,152200.0,23.1537,23.171,23.1365,23.1365,152200.0
2014-08-13 10:30:00,26.84,26.85,26.81,26.82,178400.0,23.1365,23.1451,23.1106,23.1192,178400.0
2014-08-13 10:40:00,26.82,26.87,26.82,26.87,255800.0,23.1192,23.1623,23.1192,23.1623,255800.0
2014-08-13 10:50:00,26.87,27.0,26.87,27.0,344400.0,23.1623,23.2744,23.1623,23.2744,344400.0
2014-08-13 11:00:00,27.0,27.07,26.98,27.07,179200.0,23.2744,23.3347,23.2572,23.3347,179200.0
2014-08-13 11:10:00,27.07,27.07,26.98,26.99,242200.0,23.3347,23.3347,23.2572,23.2658,242200.0
2014-08-13 11:20:00,26.99,27.04,26.99,27.04,185800.0,23.2658,23.3089,23.2658,23.3089,185800.0
2014-08-13 11:30:00,27.03,27.06,27.02,27.02,165200.0,23.3003,23.3261,23.2916,23.2916,165200.0
2014-08-13 11:40:00,27.02,27.03,26.96,26.96,174800.0,23.2916,23.3003,23.2399,23.2399,174800.0
2014-08-13 11:50:00,26.96,26.96,26.92,26.92,129400.0,23.2399,23.2399,23.2054,23.2054,129400.0
2014-08-13 12:00:00,26.92,26.92,26.83,26.83,193200.0,23.2054,23.2054,23.1279,23.1279,193200.0
2014-08-13 12:10:00,26.83,26.85,26.82,26.83,132400.0,23.1279,23.1451,23.1192,23.1279,132400.0
2014-08-13 12:20:00,26.83,26.86,26.81,26.86,135000.0,23.1279,23.1537,23.1106,23.1537,135000.0
2014-08-13 12:30:00,26.86,26.89,26.86,26.88,60000.0,23.1537,23.1796,23.1537,23.171,60000.0
2014-08-13 12:40:00,26.88,26.9,26.87,26.88,116600.0,23.171,23.1882,23.1623,23.171,116600.0
2014-08-13 12:50:00,26.88,26.9,26.88,26.89,74000.0,23.171,23.1882,23.171,23.1796,74000.0
2014-08-13 13:00:00,26.89,26.89,26.85,26.86,93200.0,23.1796,23.1796,23.1451,23.1537,93200.0
2014-08-13 13:10:00,26.86,26.88,26.86,26.87,72600.0,23.1537,23.171,23.1537,23.1623,72600.0
2014-08-13 13:20:00,26.86,26.87,26.84,26.86,73200.0,23.1537,23.1623,23.1365,23.1537,73200.0
2014-08-13 13:30:00,26.86,26.88,26.85,26.88,86000.0,23.1537,23.171,23.1451,23.171,86000.0
2014-08-13 13:40:00,26.88,26.88,26.86,26.87,86600.0,23.171,23.171,23.1537,23.1623,86600.0
2014-08-13 13:50:00,26.87,26.88,26.85,26.85,82000.0,23.1623,23.171,23.1451,23.1451,82000.0
2014-08-13 14:00:00,26.85,26.86,26.79,26.79,532200.0,23.1451,23.1537,23.0934,23.0934,532200.0
2014-08-13 14:10:00,26.79,26.8,26.73,26.75,245800.0,23.0934,23.102,23.0417,23.0589,245800.0
2014-08-13 14:20:00,26.75,26.75,26.71,26.71,154800.0,23.0589,23.0589,23.0244,23.0244,154800.0
2014-08-13 14:30:00,26.71,26.75,26.69,26.7,264200.0,23.0244,23.0589,23.0072,23.0158,264200.0
2014-08-13 14:40:00,26.7,26.72,26.69,26.69,186600.0,23.0158,23.033,23.0072,23.0072,186600.0
2014-08-13 14:50:00,26.69,26.7,26.68,26.69,280400.0,23.0072,23.0158,22.9986,23.0072,280400.0
2014-08-13 15:00:00,26.69,26.71,26.68,26.71,261200.0,23.0072,23.0244,22.9986,23.0244,261200.0
2014-08-13 15:10:00,26.71,26.74,26.68,26.74,193600.0,23.0244,23.0503,22.9986,23.0503,193600.0
2014-08-13 15:20:00,26.74,26.77,26.73,26.74,216600.0,23.0503,23.0761,23.0417,23.0503,216600.0
2014-08-13 15:30:00,26.74,26.74,26.64,26.66,647600.0,23.0503,23.0503,22.9641,22.9813,647600.0
2014-08-13 15:40:00,26.66,26.68,26.64,26.67,554400.0,22.9813,22.9986,22.9641,22.9899,554400.0
2014-08-13 15:50:00,26.67,26.68,26.67,26.68,772800.0,22.9899,22.9986,22.9899,22.9986,772800.0
2014-08-14 09:30:00,26.84,26.87,26.72,26.74,237600.0,23.1365,23.1623,23.033,23.0503,237600.0
2014-08-14 09:40:00,26.74,26.76,26.71,26.75,167000.0,23.0503,23.0675,23.0244,23.0589,167000.0
2014-08-14 09:50:00,26.75,26.76,26.69,26.71,188800.0,23.0589,23.0675,23.0072,23.0244,188800.0
2014-08-14 10:00:00,26.71,26.78,26.68,26.78,344000.0,23.0244,23.0848,22.9986,23.0848,344000.0
2014-08-14 10:10:00,26.77,26.81,26.72,26.73,207000.0,23.0761,23.1106,23.033,23.0417,207000.0
2014-08-14 10:20:00,26.73,26.77,26.72,26.76,133600.0,23.0417,23.0761,23.033,23.0675,133600.0
2014-08-14 10:30:00,26.76,26.83,26.76,26.81,204400.0,23.0675,23.1279,23.0675,23.1106,204400.0
2014-08-14 10:40:00,26.81,26.84,26.81,26.83,214800.0,23.1106,23.1365,23.1106,23.1279,214800.0
2014-08-14 10:50:00,26.83,26.83,26.78,26.78,170600.0,23.1279,23.1279,23.0848,23.0848,170600.0
2014-08-14 11:00:00,26.79,26.84,26.78,26.84,138400.0,23.0934,23.1365,23.0848,23.1365,138400.0
2014-08-14 11:10:00,26.85,26.88,26.84,26.88,183600.0,23.1451,23.171,23.1365,23.171,183600.0
2014-08-14 11:20:00,26.87,26.91,26.87,26.9,381000.0,23.1623,23.1968,23.1623,23.1882,381000.0
2014-08-14 11:30:00,26.91,26.94,26.91,26.93,162000.0,23.1968,23.2227,23.1968,23.2141,162000.0
2014-08-14 11:40:00,26.93,27.0,26.93,27.0,72000.0,23.2141,23.2744,23.2141,23.2744,72000.0
2014-08-14 11:50:00,27.0,27.02,26.99,27.02,176000.0,23.2744,23.2916,23.2658,23.2916,176000.0
2014-08-14 12:00:00,27.02,27.05,26.99,26.99,170800.0,23.2916,23.3175,23.2658,23.2658,170800.0
2014-08-14 12:10:00,27.0,27.0,26.98,26.98,65000.0,23.2744,23.2744,23.2572,23.2572,65000.0
2014-08-14 12:20:00,26.98,27.0,26.96,27.0,51800.0,23.2572,23.2744,23.2399,23.2744,51800.0
2014-08-14 12:30:00,27.0,27.0,26.99,26.99,48200.0,23.2744,23.2744,23.2658,23.2658,48200.0
2014-08-14 12:40:00,26.99,27.0,26.99,27.0,44400.0,23.2658,23.2744,23.2658,23.2744,44400.0
2014-08-14 12:50:00,27.0,27.0,26.96,26.97,202600.0,23.2744,23.2744,23.2399,23.2485,202600.0
2014-08-14 13:00:00,26.97,26.99,26.92,26.98,339200.0,23.2485,23.2658,23.2054,23.2572,339200.0
2014-08-14 13:10:00,26.98,27.01,26.98,27.0,58600.0,23.2572,23.283,23.2572,23.2744,58600.0
2014-08-14 13:20:00,27.0,27.0,26.98,26.99,63200.0,23.2744,23.2744,23.2572,23.2658,63200.0
2014-08-14 13:30:00,26.99,27.0,26.99,26.99,45200.0,23.2658,23.2744,23.2658,23.2658,45200.0
2014-08-14 13:40:00,26.99,27.0,26.98,26.99,51000.0,23.2658,23.2744,23.2572,23.2658,51000.0
2014-08-14 13:50:00,26.99,27.0,26.98,26.99,76000.0,23.2658,23.2744,23.2572,23.2658,76000.0
2014-08-14 14:00:00,26.98,26.99,26.96,26.97,97000.0,23.2572,23.2658,23.2399,23.2485,97000.0
2014-08-14 14:10:00,26.97,26.99,26.95,26.97,111000.0,23.2485,23.2658,23.2313,23.2485,111000.0
2014-08-14 14:20:00,26.96,26.98,26.96,26.97,108200.0,23.2399,23.2572,23.2399,23.2485,108200.0
2014-08-14 14:30:00,26.97,26.98,26.95,26.96,113800.0,23.2485,23.2572,23.2313,23.2399,113800.0
2014-08-14 14:40:00,26.96,26.97,26.93,26.93,102800.0,23.2399,23.2485,23.2141,23.2141,102800.0
2014-08-14 14:50:00,26.93,26.96,26.93,26.94,70000.0,23.2141,23.2399,23.2141,23.2227,70000.0
2014-08-14 15:00:00,26.94,26.99,26.94,26.98,78200.0,23.2227,23.2658,23.2227,23.2572,78200.0
2014-08-14 15:10:00,26.98,26.98,26.97,26.97,91800.0,23.2572,23.2572,23.2485,23.2485,91800.0
2014-08-14 15:20:00,26.97,26.98,26.95,26.97,127600.0,23.2485,23.2572,23.2313,23.2485,127600.0
2014-08-14 15:30:00,26.97,27.0,26.95,26.95,374600.0,23.2485,23.2744,23.2313,23.2313,374600.0
2014-08-14 15:40:00,26.96,26.97,26.93,26.94,388200.0,23.2399,23.2485,23.2141,23.2227,388200.0
2014-08-14 15:50:00,26.94,26.99,26.93,26.98,724400.0,23.2227,23.2658,23.2141,23.2572,724400.0
2014-08-15 09:30:00,27.02,27.02,26.8,26.8,511800.0,23.2916,23.2916,23.102,23.102,511800.0
2014-08-15 09:40:00,26.8,26.9,26.8,26.9,114000.0,23.102,23.1882,23.102,23.1882,114000.0
2014-08-15 09:50:00,26.9,26.96,26.88,26.96,121000.0,23.1882,23.2399,23.171,23.2399,121000.0
2014-08-15 10:00:00,26.97,27.01,26.96,26.97,108000.0,23.2485,23.283,23.2399,23.2485,108000.0
2014-08-15 10:10:00,26.96,26.98,26.85,26.86,152400.0,23.2399,23.2572,23.1451,23.1537,152400.0
2014-08-15 10:20:00,26.86,26.88,26.84,26.84,127000.0,23.1537,23.171,23.1365,23.1365,127000.0
2014-08-15 10:30:00,26.84,26.86,26.77,26.77,378400.0,23.1365,23.1537,23.0761,23.0761,378400.0
2014-08-15 10:40:00,26.77,26.79,26.68,26.68,391800.0,23.0761,23.0934,22.9986,22.9986,391800.0
2014-08-15 10:50:00,26.68,26.68,26.53,26.66,235000.0,22.9986,22.9986,22.8693,22.9813,235000.0
2014-08-15 11:00:00,26.65,26.68,26.59,26.64,162600.0,22.9727,22.9986,22.921,22.9641,162600.0
2014-08-15 11:10:00,26.64,26.68,26.64,26.67,103800.0,22.9641,22.9986,22.9641,22.9899,103800.0
2014-08-15 11:20:00,26.68,26.68,26.61,26.62,127600.0,22.9986,22.9986,22.9382,22.9468,127600.0
2014-08-15 11:30:00,26.61,26.66,26.6,26.66,109400.0,22.9382,22.9813,22.9296,22.9813,109400.0
2014-08-15 11:40:00,26.66,26.66,26.6,26.61,82400.0,22.9813,22.9813,22.9296,22.9382,82400.0
2014-08-15 11:50:00,26.6,26.6,26.53,26.56,151600.0,22.9296,22.9296,22.8693,22.8951,151600.0
2014-08-15 12:00:00,26.56,26.62,26.52,26.61,78800.0,22.8951,22.9468,22.8606,22.9382,78800.0
2014-08-15 12:10:00,26.61,26.61,26.56,26.58,57800.0,22.9382,22.9382,22.8951,22.9124,57800.0
2014-08-15 12:20:00,26.58,26.63,26.56,26.63,84800.0,22.9124,22.9555,22.8951,22.9555,84800.0
2014-08-15 12:30:00,26.63,26.65,26.61,26.64,98200.0,22.9555,22.9727,22.9382,22.9641,98200.0
2014-08-15 12:40:00,26.64,26.66,26.64,26.65,78600.0,22.9641,22.9813,22.9641,22.9727,78600.0
2014-08-15 12:50:00,26.65,26.66,26.63,26.65,69800.0,22.9727,22.9813,22.9555,22.9727,69800.0
2014-08-15 13:00:00,26.65,26.65,26.6,26.61,118000.0,22.9727,22.9727,22.9296,22.9382,118000.0
2014-08-15 13:10:00,26.62,26.62,26.59,26.61,112000.0,22.9468,22.9468,22.921,22.9382,112000.0
2014-08-15 13:20:00,26.61,26.61,26.58,26.58,196600.0,22.9382,22.9382,22.9124,22.9124,196600.0
2014-08-15 13:30:00,26.58,26.58,26.54,26.56,116400.0,22.9124,22.9124,22.8779,22.8951,116400.0
2014-08-15 13:40:00,26.56,26.56,26.54,26.55,123600.0,22.8951,22.8951,22.8779,22.8865,123600.0
2014-08-15 13:50:00,26.56,26.56,26.52,26.53,102400.0,22.8951,22.8951,22.8606,22.8693,102400.0
2014-08-15 14:00:00,26.53,26.58,26.53,26.57,480600.0,22.8693,22.9124,22.8693,22.9037,480600.0
2014-08-15 14:10:00,26.57,26.57,26.55,26.55,158400.0,22.9037,22.9037,22.8865,22.8865,158400.0
2014-08-15 14:20:00,26.55,26.59,26.54,26.59,197600.0,22.8865,22.921,22.8779,22.921,197600.0
2014-08-15 14:30:00,26.59,26.6,26.58,26.59,166600.0,22.921,22.9296,22.9124,22.921,166600.0
2014-08-15 14:40:00,26.59,26.61,26.59,26.61,181000.0,22.921,22.9382,22.921,22.9382,181000.0
2014-08-15 14:50:00,26.61,26.63,26.58,26.59,116200.0,22.9382,22.9555,22.9124,22.921,116200.0
2014-08-15 15:00:00,26.58,26.6,26.58,26.59,146400.0,22.9124,22.9296,22.9124,22.921,146400.0
2014-08-15 15:10:00,26.59,26.59,26.57,26.58,155400.0,22.921,22.921,22.9037,22.9124,155400.0
2014-08-15 15:20:00,26.57,26.58,26.55,26.56,321600.0,22.9037,22.9124,22.8865,22.8951,321600.0
2014-08-15 15:30:00,26.56,26.58,26.52,26.52,485600.0,22.8951,22.9124,22.8606,22.8606,485600.0
2014-08-15 15:40:00,26.52,26.55,26.5,26.51,375800.0,22.8606,22.8865,22.8434,22.852,375800.0
2014-08-15 15:50:00,26.51,26.59,26.51,26.58,610200.0,22.852,22.921,22.852,22.9124,610200.0
2014-08-18 09:30:00,26.8,26.85,26.72,26.77,327000.0,23.102,23.1451,23.033,23.0761,327000.0
2014-08-18 09:40:00,26.77,26.84,26.74,26.77,312400.0,23.0761,23.1365,23.0503,23.0761,312400.0
2014-08-18 09:50:00,26.77,26.8,26.76,26.78,327600.0,23.0761,23.102,23.0675,23.0848,327600.0
2014-08-18 10:00:00,26.78,26.85,26.78,26.85,454400.0,23.0848,23.1451,23.0848,23.1451,454400.0
2014-08-18 10:10:00,26.85,26.89,26.84,26.86,259200.0,23.1451,23.1796,23.1365,23.1537,259200.0
2014-08-18 10:20:00,26.86,26.86,26.83,26.86,142600.0,23.1537,23.1537,23.1279,23.1537,142600.0
2014-08-18 10:30:00,26.85,26.91,26.85,26.9,218600.0,23.1451,23.1968,23.1451,23.1882,218600.0
2014-08-18 10:40:00,26.91,26.91,26.86,26.86,181000.0,23.1968,23.1968,23.1537,23.1537,181000.0
2014-08-18 10:50:00,26.86,26.86,26.82,26.83,226600.0,23.1537,23.1537,23.1192,23.1279,226600.0
2014-08-18 11:00:00,26.83,26.91,26.82,26.9,221000.0,23.1279,23.1968,23.1192,23.1882,221000.0
2014-08-18 11:10:00,26.9,26.91,26.89,26.9,114000.0,23.1882,23.1968,23.1796,23.1882,114000.0
2014-08-18 11:20:00,26.89,26.95,26.88,26.95,173600.0,23.1796,23.2313,23.171,23.2313,173600.0
2014-08-18 11:30:00,26.96,27.0,26.96,26.97,320200.0,23.2399,23.2744,23.2399,23.2485,320200.0
2014-08-18 11:40:00,26.97,27.02,26.96,27.02,173800.0,23.2485,23.2916,23.2399,23.2916,173800.0
2014-08-18 11:50:00,27.02,27.09,27.02,27.07,238600.0,23.2916,23.352,23.2916,23.3347,238600.0
2014-08-18 12:00:00,27.07,27.12,27.06,27.12,177200.0,23.3347,23.3778,23.3261,23.3778,177200.0
2014-08-18 12:10:00,27.11,27.13,27.1,27.11,146800.0,23.3692,23.3865,23.3606,23.3692,146800.0
2014-08-18 12:20:00,27.11,27.11,27.09,27.09,113400.0,23.3692,23.3692,23.352,23.352,113400.0
2014-08-18 12:30:00,27.09,27.17,27.09,27.14,250200.0,23.352,23.4209,23.352,23.3951,250200.0
2014-08-18 12:40:00,27.13,27.13,27.06,27.07,80600.0,23.3865,23.3865,23.3261,23.3347,80600.0
2014-08-18 12:50:00,27.07,27.1,27.06,27.06,56200.0,23.3347,23.3606,23.3261,23.3261,56200.0
2014-08-18 13:00:00,27.06,27.07,27.02,27.02,125200.0,23.3261,23.3347,23.2916,23.2916,125200.0
2014-08-18 13:10:00,27.03,27.03,27.0,27.02,118400.0,23.3003,23.3003,23.2744,23.2916,118400.0
2014-08-18 13:20:00,27.02,27.04,27.0,27.02,115600.0,23.2916,23.3089,23.2744,23.2916,115600.0
2014-08-18 13:30:00,27.02,27.04,27.02,27.02,70000.0,23.2916,23.3089,23.2916,23.2916,70000.0
2014-08-18 13:40:00,27.03,27.04,27.02,27.02,152600.0,23.3003,23.3089,23.2916,23.2916,152600.0
2014-08-18 13:50:00,27.02,27.04,27.02,27.03,84400.0,23.2916,23.3089,23.2916,23.3003,84400.0
2014-08-18 14:00:00,27.03,27.09,27.03,27.09,116200.0,23.3003,23.352,23.3003,23.352,116200.0
2014-08-18 14:10:00,27.09,27.11,27.08,27.09,142600.0,23.352,23.3692,23.3434,23.352,142600.0
2014-08-18 14:20:00,27.09,27.1,27.06,27.09,139800.0,23.352,23.3606,23.3261,23.352,139800.0
2014-08-18 14:30:00,27.09,27.1,27.07,27.09,167800.0,23.352,23.3606,23.3347,23.352,167800.0
2014-08-18 14:40:00,27.09,27.1,27.03,27.03,334800.0,23.352,23.3606,23.3003,23.3003,334800.0
2014-08-18 14:50:00,27.02,27.03,26.99,26.99,208000.0,23.2916,23.3003,23.2658,23.2658,208000.0
2014-08-18 15:00:00,27.0,27.01,26.99,27.0,429000.0,23.2744,23.283,23.2658,23.2744,429000.0
2014-08-18 15:10:00,27.0,27.0,26.99,27.0,277000.0,23.2744,23.2744,23.2658,23.2744,277000.0
2014-08-18 15:20:00,27.0,27.0,26.98,26.99,179400.0,23.2744,23.2744,23.2572,23.2658,179400.0
2014-08-18 15:30:00,26.99,27.0,26.98,26.99,283200.0,23.2658,23.2744,23.2572,23.2658,283200.0
2014-08-18 15:40:00,26.99,27.02,26.99,27.02,484800.0,23.2658,23.2916,23.2658,23.2916,484800.0
2014-08-18 15:50:00,27.02,27.03,26.96,26.96,1086000.0,23.2916,23.3003,23.2399,23.2399,1086000.0
2014-08-19 09:30:00,28.36,29.0,28.25,28.57,2613400.0,24.4467,24.9984,24.3519,24.6278,2613400.0
2014-08-19 09:40:00,28.57,29.04,28.43,28.96,1123800.0,24.6278,25.0329,24.5071,24.964,1123800.0
2014-08-19 09:50:00,28.93,28.99,28.77,28.81,900400.0,24.9381,24.9898,24.8002,24.8347,900400.0
2014-08-19 10:00:00,28.81,28.9,28.74,28.81,945800.0,24.8347,24.9122,24.7743,24.8347,945800.0
2014-08-19 10:10:00,28.8,28.81,28.71,28.77,528000.0,24.826,24.8347,24.7484,24.8002,528000.0
2014-08-19 10:20:00,28.77,28.85,28.75,28.79,559600.0,24.8002,24.8691,24.7829,24.8174,559600.0
2014-08-19 10:30:00,28.79,28.96,28.79,28.93,427400.0,24.8174,24.964,24.8174,24.9381,427400.0
2014-08-19 10:40:00,28.93,29.06,28.85,29.03,415000.0,24.9381,25.0502,24.8691,25.0243,415000.0
2014-08-19 10:50:00,29.03,29.1,28.9,28.94,563600.0,25.0243,25.0846,24.9122,24.9467,563600.0
2014-08-19 11:00:00,28.93,29.0,28.9,28.93,277600.0,24.9381,24.9984,24.9122,24.9381,277600.0
2014-08-19 11:10:00,28.93,29.04,28.93,28.99,343800.0,24.9381,25.0329,24.9381,24.9898,343800.0
2014-08-19 11:20:00,28.99,29.13,28.98,29.08,568200.0,24.9898,25.1105,24.9812,25.0674,568200.0
2014-08-19 11:30:00,29.09,29.1,29.0,29.04,291000.0,25.076,25.0846,24.9984,25.0329,291000.0
2014-08-19 11:40:00,29.04,29.13,28.97,29.12,365000.0,25.0329,25.1105,24.9726,25.1019,365000.0
2014-08-19 11:50:00,29.12,29.16,29.07,29.15,363000.0,25.1019,25.1364,25.0588,25.1277,363000.0
2014-08-19 12:00:00,29.15,29.19,29.09,29.18,333400.0,25.1277,25.1622,25.076,25.1536,333400.0
2014-08-19 12:10:00,29.19,29.32,29.18,29.27,1183000.0,25.1622,25.2743,25.1536,25.2312,1183000.0
2014-08-19 12:20:00,29.28,29.35,29.24,29.33,369200.0,25.2398,25.3001,25.2053,25.2829,369200.0
2014-08-19 12:30:00,29.32,29.33,29.21,29.3,399200.0,25.2743,25.2829,25.1795,25.257,399200.0
2014-08-19 12:40:00,29.31,29.32,29.21,29.24,754200.0,25.2657,25.2743,25.1795,25.2053,754200.0
2014-08-19 12:50:00,29.25,29.34,29.24,29.33,299200.0,25.2139,25.2915,25.2053,25.2829,299200.0
2014-08-19 13:00:00,29.33,29.38,29.32,29.36,314600.0,25.2829,25.326,25.2743,25.3088,314600.0
2014-08-19 13:10:00,29.36,29.36,29.26,29.33,440600.0,25.3088,25.3088,25.2226,25.2829,440600.0
2014-08-19 13:20:00,29.34,29.36,29.29,29.34,220200.0,25.2915,25.3088,25.2484,25.2915,220200.0
2014-08-19 13:30:00,29.35,29.4,29.34,29.39,403200.0,25.3001,25.3432,25.2915,25.3346,403200.0
2014-08-19 13:40:00,29.39,29.46,29.39,29.42,416200.0,25.3346,25.395,25.3346,25.3605,416200.0
2014-08-19 13:50:00,29.42,29.47,29.42,29.45,327800.0,25.3605,25.4036,25.3605,25.3863,327800.0
2014-08-19 14:00:00,29.46,29.47,29.41,29.45,365000.0,25.395,25.4036,25.3519,25.3863,365000.0
2014-08-19 14:10:00,29.45,29.54,29.45,29.52,409200.0,25.3863,25.4639,25.3863,25.4467,409200.0
2014-08-19 14:20:00,29.53,29.58,29.48,29.54,378400.0,25.4553,25.4984,25.4122,25.4639,378400.0
2014-08-19 14:30:00,29.55,29.72,29.55,29.71,529000.0,25.4725,25.6191,25.4725,25.6105,529000.0
2014-08-19 14:40:00,29.71,29.73,29.65,29.71,476400.0,25.6105,25.6277,25.5587,25.6105,476400.0
2014-08-19 14:50:00,29.71,29.75,29.61,29.65,1995800.0,25.6105,25.6449,25.5243,25.5587,1995800.0
2014-08-19 15:00:00,29.65,29.65,29.55,29.63,855200.0,25.5587,25.5587,25.4725,25.5415,855200.0
2014-08-19 15:10:00,29.63,29.68,29.53,29.57,829800.0,25.5415,25.5846,25.4553,25.4898,829800.0
2014-08-19 15:20:00,29.57,29.6,29.46,29.47,1119200.0,25.4898,25.5156,25.395,25.4036,1119200.0
2014-08-19 15:30:00,29.48,29.55,29.46,29.49,1037400.0,25.4122,25.4725,25.395,25.4208,1037400.0
2014-08-19 15:40:00,29.49,29.5,29.41,29.49,1573400.0,25.4208,25.4294,25.3519,25.4208,1573400.0
2014-08-19 15:50:00,29.49,29.49,29.25,29.29,2809600.0,25.4208,25.4208,25.2139,25.2484,2809600.0
2014-08-20 09:30:00,29.13,29.43,29.13,29.43,667800.0,25.1105,25.3691,25.1105,25.3691,667800.0
2014-08-20 09:40:00,29.43,29.53,29.38,29.52,429400.0,25.3691,25.4553,25.326,25.4467,429400.0
2014-08-20 09:50:00,29.52,29.56,29.32,29.33,465600.0,25.4467,25.4812,25.2743,25.2829,465600.0
2014-08-20 10:00:00,29.32,29.37,29.26,29.36,471000.0,25.2743,25.3174,25.2226,25.3088,471000.0
2014-08-20 10:10:00,29.35,29.38,29.31,29.36,388600.0,25.3001,25.326,25.2657,25.3088,388600.0
2014-08-20 10:20:00,29.36,29.36,29.2,29.21,332200.0,25.3088,25.3088,25.1708,25.1795,332200.0
2014-08-20 10:30:00,29.21,29.25,29.13,29.13,378000.0,25.1795,25.2139,25.1105,25.1105,378000.0
2014-08-20 10:40:00,29.13,29.13,29.05,29.05,700000.0,25.1105,25.1105,25.0415,25.0415,700000.0
2014-08-20 10:50:00,29.05,29.05,28.97,29.0,526000.0,25.0415,25.0415,24.9726,24.9984,526000.0
2014-08-20 11:00:00,29.0,29.08,29.0,29.08,436800.0,24.9984,25.0674,24.9984,25.0674,436800.0
2014-08-20 11:10:00,29.08,29.18,29.07,29.17,334400.0,25.0674,25.1536,25.0588,25.145,334400.0
2014-08-20 11:20:00,29.17,29.22,29.15,29.2,240600.0,25.145,25.1881,25.1277,25.1708,240600.0
2014-08-20 11:30:00,29.21,29.22,29.14,29.18,358000.0,25.1795,25.1881,25.1191,25.1536,358000.0
2014-08-20 11:40:00,29.18,29.32,29.18,29.27,255600.0,25.1536,25.2743,25.1536,25.2312,255600.0
2014-08-20 11:50:00,29.28,29.28,29.18,29.24,169600.0,25.2398,25.2398,25.1536,25.2053,169600.0
2014-08-20 12:00:00,29.24,29.27,29.23,29.25,170400.0,25.2053,25.2312,25.1967,25.2139,170400.0
2014-08-20 12:10:00,29.25,29.25,29.18,29.22,158400.0,25.2139,25.2139,25.1536,25.1881,158400.0
2014-08-20 12:20:00,29.22,29.28,29.21,29.27,128800.0,25.1881,25.2398,25.1795,25.2312,128800.0
2014-08-20 12:30:00,29.27,29.3,29.26,29.3,126400.0,25.2312,25.257,25.2226,25.257,126400.0
2014-08-20 12:40:00,29.3,29.35,29.28,29.35,139200.0,25.257,25.3001,25.2398,25.3001,139200.0
2014-08-20 12:50:00,29.35,29.35,29.24,29.24,133800.0,25.3001,25.3001,25.2053,25.2053,133800.0
2014-08-20 13:00:00,29.24,29.36,29.24,29.36,180000.0,25.2053,25.3088,25.2053,25.3088,180000.0
2014-08-20 13:10:00,29.36,29.46,29.35,29.46,163400.0,25.3088,25.395,25.3001,25.395,163400.0
2014-08-20 13:20:00,29.46,29.47,29.41,29.46,178600.0,25.395,25.4036,25.3519,25.395,178600.0
2014-08-20 13:30:00,29.46,29.55,29.44,29.53,284000.0,25.395,25.4725,25.3777,25.4553,284000.0
2014-08-20 13:40:00,29.53,29.57,29.5,29.51,217400.0,25.4553,25.4898,25.4294,25.4381,217400.0
2014-08-20 13:50:00,29.52,29.58,29.51,29.56,227600.0,25.4467,25.4984,25.4381,25.4812,227600.0
2014-08-20 14:00:00,29.56,29.62,29.55,29.6,595600.0,25.4812,25.5329,25.4725,25.5156,595600.0
2014-08-20 14:10:00,29.6,29.61,29.47,29.5,428000.0,25.5156,25.5243,25.4036,25.4294,428000.0
2014-08-20 14:20:00,29.5,29.54,29.47,29.53,506000.0,25.4294,25.4639,25.4036,25.4553,506000.0
2014-08-20 14:30:00,29.54,29.61,29.54,29.54,491000.0,25.4639,25.5243,25.4639,25.4639,491000.0
2014-08-20 14:40:00,29.53,29.56,29.5,29.55,337800.0,25.4553,25.4812,25.4294,25.4725,337800.0
2014-08-20 14:50:00,29.55,29.56,29.52,29.54,256800.0,25.4725,25.4812,25.4467,25.4639,256800.0
2014-08-20 15:00:00,29.54,29.68,29.54,29.67,444000.0,25.4639,25.5846,25.4639,25.576,444000.0
2014-08-20 15:10:00,29.67,29.73,29.67,29.68,434600.0,25.576,25.6277,25.576,25.5846,434600.0
2014-08-20 15:20:00,29.68,29.85,29.68,29.81,884200.0,25.5846,25.7311,25.5846,25.6967,884200.0
2014-08-20 15:30:00,29.81,29.82,29.72,29.77,521200.0,25.6967,25.7053,25.6191,25.6622,521200.0
2014-08-20 15:40:00,29.77,29.78,29.68,29.72,608800.0,25.6622,25.6708,25.5846,25.6191,608800.0
2014-08-20 15:50:00,29.72,29.72,29.68,29.7,836000.0,25.6191,25.6191,25.5846,25.6018,836000.0
2014-08-21 09:30:00,29.7,29.75,29.54,29.55,376000.0,25.6018,25.6449,25.4639,25.4725,376000.0
2014-08-21 09:40:00,29.55,29.61,29.53,29.58,296400.0,25.4725,25.5243,25.4553,25.4984,296400.0
2014-08-21 09:50:00,29.58,29.61,29.56,29.57,204800.0,25.4984,25.5243,25.4812,25.4898,204800.0
2014-08-21 10:00:00,29.57,29.61,29.48,29.49,265400.0,25.4898,25.5243,25.4122,25.4208,265400.0
2014-08-21 10:10:00,29.49,29.54,29.44,29.54,238800.0,25.4208,25.4639,25.3777,25.4639,238800.0
2014-08-21 10:20:00,29.54,29.58,29.53,29.55,150200.0,25.4639,25.4984,25.4553,25.4725,150200.0
2014-08-21 10:30:00,29.55,29.57,29.53,29.54,176000.0,25.4725,25.4898,25.4553,25.4639,176000.0
2014-08-21 10:40:00,29.54,29.56,29.52,29.54,170000.0,25.4639,25.4812,25.4467,25.4639,170000.0
2014-08-21 10:50:00,29.54,29.58,29.53,29.56,120600.0,25.4639,25.4984,25.4553,25.4812,120600.0
2014-08-21 11:00:00,29.56,29.59,29.56,29.57,260400.0,25.4812,25.507,25.4812,25.4898,260400.0
2014-08-21 11:10:00,29.58,29.58,29.56,29.57,158800.0,25.4984,25.4984,25.4812,25.4898,158800.0
2014-08-21 11:20:00,29.57,29.57,29.54,29.54,311600.0,25.4898,25.4898,25.4639,25.4639,311600.0
2014-08-21 11:30:00,29.54,29.54,29.5,29.5,148000.0,25.4639,25.4639,25.4294,25.4294,148000.0
2014-08-21 11:40:00,29.51,29.53,29.5,29.5,182800.0,25.4381,25.4553,25.4294,25.4294,182800.0
2014-08-21 11:50:00,29.5,29.5,29.46,29.47,151800.0,25.4294,25.4294,25.395,25.4036,151800.0
2014-08-21 12:00:00,29.47,29.5,29.43,29.43,109000.0,25.4036,25.4294,25.3691,25.3691,109000.0
2014-08-21 12:10:00,29.43,29.46,29.42,29.45,116400.0,25.3691,25.395,25.3605,25.3863,116400.0
2014-08-21 12:20:00,29.45,29.45,29.34,29.35,208400.0,25.3863,25.3863,25.2915,25.3001,208400.0
2014-08-21 12:30:00,29.35,29.42,29.34,29.41,117800.0,25.3001,25.3605,25.2915,25.3519,117800.0
2014-08-21 12:40:00,29.41,29.42,29.35,29.36,110600.0,25.3519,25.3605,25.3001,25.3088,110600.0
2014-08-21 12:50:00,29.36,29.39,29.33,29.38,110800.0,25.3088,25.3346,25.2829,25.326,110800.0
2014-08-21 13:00:00,29.38,29.4,29.36,29.37,73200.0,25.326,25.3432,25.3088,25.3174,73200.0
2014-08-21 13:10:00,29.38,29.46,29.38,29.45,146400.0,25.326,25.395,25.326,25.3863,146400.0
2014-08-21 13:20:00,29.45,29.45,29.42,29.43,126800.0,25.3863,25.3863,25.3605,25.3691,126800.0
2014-08-21 13:30:00,29.44,29.44,29.4,29.41,103000.0,25.3777,25.3777,25.3432,25.3519,103000.0
2014-08-21 13:40:00,29.42,29.44,29.41,29.42,82800.0,25.3605,25.3777,25.3519,25.3605,82800.0
2014-08-21 13:50:00,29.42,29.42,29.38,29.38,185000.0,25.3605,25.3605,25.326,25.326,185000.0
2014-08-21 14:00:00,29.38,29.39,29.31,29.35,225800.0,25.326,25.3346,25.2657,25.3001,225800.0
2014-08-21 14:10:00,29.36,29.36,29.32,29.33,175200.0,25.3088,25.3088,25.2743,25.2829,175200.0
2014-08-21 14:20:00,29.33,29.36,29.32,29.33,277000.0,25.2829,25.3088,25.2743,25.2829,277000.0
2014-08-21 14:30:00,29.33,29.34,29.31,29.34,236400.0,25.2829,25.2915,25.2657,25.2915,236400.0
2014-08-21 14:40:00,29.34,29.38,29.34,29.38,134800.0,25.2915,25.326,25.2915,25.326,134800.0
2014-08-21 14:50:00,29.38,29.45,29.37,29.44,328200.0,25.326,25.3863,25.3174,25.3777,328200.0
2014-08-21 15:00:00,29.44,29.47,29.44,29.46,111800.0,25.3777,25.4036,25.3777,25.395,111800.0
2014-08-21 15:10:00,29.46,29.5,29.46,29.47,265800.0,25.395,25.4294,25.395,25.4036,265800.0
2014-08-21 15:20:00,29.47,29.48,29.44,29.47,250800.0,25.4036,25.4122,25.3777,25.4036,250800.0
2014-08-21 15:30:00,29.47,29.5,29.46,29.49,377400.0,25.4036,25.4294,25.395,25.4208,377400.0
2014-08-21 15:40:00,29.49,29.51,29.49,29.5,320200.0,25.4208,25.4381,25.4208,25.4294,320200.0
2014-08-21 15:50:00,29.5,29.5,29.43,29.45,818200.0,25.4294,25.4294,25.3691,25.3863,818200.0
2014-08-22 09:30:00,29.5,29.63,29.5,29.56,392600.0,25.4294,25.5415,25.4294,25.4812,392600.0
2014-08-22 09:40:00,29.56,29.6,29.49,29.59,206000.0,25.4812,25.5156,25.4208,25.507,206000.0
2014-08-22 09:50:00,29.59,29.62,29.51,29.59,195800.0,25.507,25.5329,25.4381,25.507,195800.0
2014-08-22 10:00:00,29.58,29.6,29.51,29.58,284200.0,25.4984,25.5156,25.4381,25.4984,284200.0
2014-08-22 10:10:00,29.58,29.58,29.53,29.55,167600.0,25.4984,25.4984,25.4553,25.4725,167600.0
2014-08-22 10:20:00,29.54,29.58,29.54,29.56,260000.0,25.4639,25.4984,25.4639,25.4812,260000.0
2014-08-22 10:30:00,29.56,29.58,29.5,29.5,197800.0,25.4812,25.4984,25.4294,25.4294,197800.0
2014-08-22 10:40:00,29.5,29.55,29.5,29.55,222600.0,25.4294,25.4725,25.4294,25.4725,222600.0
2014-08-22 10:50:00,29.55,29.61,29.54,29.57,264800.0,25.4725,25.5243,25.4639,25.4898,264800.0
2014-08-22 11:00:00,29.57,29.65,29.55,29.63,143200.0,25.4898,25.5587,25.4725,25.5415,143200.0
2014-08-22 11:10:00,29.63,29.63,29.57,29.57,103200.0,25.5415,25.5415,25.4898,25.4898,103200.0
2014-08-22 11:20:00,29.58,29.63,29.56,29.61,118600.0,25.4984,25.5415,25.4812,25.5243,118600.0
2014-08-22 11:30:00,29.62,29.66,29.61,29.64,128400.0,25.5329,25.5674,25.5243,25.5501,128400.0
2014-08-22 11:40:00,29.64,29.67,29.61,29.65,114200.0,25.5501,25.576,25.5243,25.5587,114200.0
2014-08-22 11:50:00,29.66,29.68,29.65,29.67,111200.0,25.5674,25.5846,25.5587,25.576,111200.0
2014-08-22 12:00:00,29.67,29.7,29.64,29.66,104800.0,25.576,25.6018,25.5501,25.5674,104800.0
2014-08-22 12:10:00,29.65,29.71,29.64,29.71,82800.0,25.5587,25.6105,25.5501,25.6105,82800.0
2014-08-22 12:20:00,29.71,29.72,29.67,29.69,106800.0,25.6105,25.6191,25.576,25.5932,106800.0
2014-08-22 12:30:00,29.7,29.7,29.68,29.7,81400.0,25.6018,25.6018,25.5846,25.6018,81400.0
2014-08-22 12:40:00,29.69,29.7,29.65,29.65,75000.0,25.5932,25.6018,25.5587,25.5587,75000.0
2014-08-22 12:50:00,29.66,29.69,29.65,29.67,117200.0,25.5674,25.5932,25.5587,25.576,117200.0
2014-08-22 13:00:00,29.67,29.68,29.66,29.67,69800.0,25.576,25.5846,25.5674,25.576,69800.0
2014-08-22 13:10:00,29.68,29.68,29.65,29.66,93400.0,25.5846,25.5846,25.5587,25.5674,93400.0
2014-08-22 13:20:00,29.65,29.67,29.63,29.66,119000.0,25.5587,25.576,25.5415,25.5674,119000.0
2014-08-22 13:30:00,29.66,29.67,29.64,29.64,59600.0,25.5674,25.576,25.5501,25.5501,59600.0
2014-08-22 13:40:00,29.64,29.66,29.63,29.65,182000.0,25.5501,25.5674,25.5415,25.5587,182000.0
2014-08-22 13:50:00,29.65,29.68,29.64,29.68,81000.0,25.5587,25.5846,25.5501,25.5846,81000.0
2014-08-22 14:00:00,29.68,29.69,29.65,29.65,76200.0,25.5846,25.5932,25.5587,25.5587,76200.0
2014-08-22 14:10:00,29.65,29.69,29.64,29.67,105600.0,25.5587,25.5932,25.5501,25.576,105600.0
2014-08-22 14:20:00,29.67,29.7,29.66,29.68,174600.0,25.576,25.6018,25.5674,25.5846,174600.0
2014-08-22 14:30:00,29.68,29.69,29.65,29.66,135800.0,25.5846,25.5932,25.5587,25.5674,135800.0
2014-08-22 14:40:00,29.66,29.7,29.66,29.68,126400.0,25.5674,25.6018,25.5674,25.5846,126400.0
2014-08-22 14:50:00,29.68,29.71,29.68,29.71,119800.0,25.5846,25.6105,25.5846,25.6105,119800.0
2014-08-22 15:00:00,29.71,29.71,29.65,29.67,181200.0,25.6105,25.6105,25.5587,25.576,181200.0
2014-08-22 15:10:00,29.67,29.71,29.66,29.7,169400.0,25.576,25.6105,25.5674,25.6018,169400.0
2014-08-22 15:20:00,29.7,29.74,29.69,29.71,210200.0,25.6018,25.6363,25.5932,25.6105,210200.0
2014-08-22 15:30:00,29.72,29.72,29.68,29.68,220600.0,25.6191,25.6191,25.5846,25.5846,220600.0
2014-08-22 15:40:00,29.67,29.68,29.64,29.66,253400.0,25.576,25.5846,25.5501,25.5674,253400.0
2014-08-22 15:50:00,29.67,29.69,29.66,29.68,517400.0,25.576,25.5932,25.5674,25.5846,517400.0
2014-08-25 09:30:00,29.75,29.75,29.63,29.66,286200.0,25.6449,25.6449,25.5415,25.5674,286200.0
2014-08-25 09:40:00,29.65,29.73,29.64,29.71,188000.0,25.5587,25.6277,25.5501,25.6105,188000.0
2014-08-25 09:50:00,29.72,29.79,29.71,29.78,92000.0,25.6191,25.6794,25.6105,25.6708,92000.0
2014-08-25 10:00:00,29.78,29.82,29.75,29.78,131800.0,25.6708,25.7053,25.6449,25.6708,131800.0
2014-08-25 10:10:00,29.78,29.81,29.75,29.78,81400.0,25.6708,25.6967,25.6449,25.6708,81400.0
2014-08-25 10:20:00,29.79,29.81,29.75,29.76,65200.0,25.6794,25.6967,25.6449,25.6536,65200.0
2014-08-25 10:30:00,29.75,29.8,29.75,29.75,126600.0,25.6449,25.688,25.6449,25.6449,126600.0
2014-08-25 10:40:00,29.75,29.81,29.74,29.75,176000.0,25.6449,25.6967,25.6363,25.6449,176000.0
2014-08-25 10:50:00,29.75,29.78,29.75,29.77,137800.0,25.6449,25.6708,25.6449,25.6622,137800.0
2014-08-25 11:00:00,29.77,29.8,29.75,29.78,136400.0,25.6622,25.688,25.6449,25.6708,136400.0
2014-08-25 11:10:00,29.78,29.78,29.72,29.75,147800.0,25.6708,25.6708,25.6191,25.6449,147800.0
2014-08-25 11:20:00,29.75,29.76,29.74,29.75,129600.0,25.6449,25.6536,25.6363,25.6449,129600.0
2014-08-25 11:30:00,29.75,29.77,29.73,29.77,122000.0,25.6449,25.6622,25.6277,25.6622,122000.0
2014-08-25 11:40:00,29.77,29.79,29.76,29.77,93200.0,25.6622,25.6794,25.6536,25.6622,93200.0
2014-08-25 11:50:00,29.77,29.78,29.74,29.76,67400.0,25.6622,25.6708,25.6363,25.6536,67400.0
2014-08-25 12:00:00,29.76,29.77,29.72,29.75,318600.0,25.6536,25.6622,25.6191,25.6449,318600.0
2014-08-25 12:10:00,29.75,29.77,29.7,29.74,115400.0,25.6449,25.6622,25.6018,25.6363,115400.0
2014-08-25 12:20:00,29.74,29.74,29.7,29.72,61800.0,25.6363,25.6363,25.6018,25.6191,61800.0
2014-08-25 12:30:00,29.72,29.75,29.69,29.72,107200.0,25.6191,25.6449,25.5932,25.6191,107200.0
2014-08-25 12:40:00,29.71,29.72,29.68,29.68,52800.0,25.6105,25.6191,25.5846,25.5846,52800.0
2014-08-25 12:50:00,29.69,29.69,29.65,29.68,82000.0,25.5932,25.5932,25.5587,25.5846,82000.0
2014-08-25 13:00:00,29.68,29.68,29.65,29.68,119400.0,25.5846,25.5846,25.5587,25.5846,119400.0
2014-08-25 13:10:00,29.68,29.72,29.67,29.68,87800.0,25.5846,25.6191,25.576,25.5846,87800.0
2014-08-25 13:20:00,29.68,29.7,29.68,29.69,40000.0,25.5846,25.6018,25.5846,25.5932,40000.0
2014-08-25 13:30:00,29.69,29.7,29.67,29.68,60200.0,25.5932,25.6018,25.576,25.5846,60200.0
2014-08-25 13:40:00,29.68,29.68,29.63,29.64,53400.0,25.5846,25.5846,25.5415,25.5501,53400.0
2014-08-25 13:50:00,29.64,29.66,29.63,29.65,86000.0,25.5501,25.5674,25.5415,25.5587,86000.0
2014-08-25 14:00:00,29.65,29.66,29.61,29.61,121400.0,25.5587,25.5674,25.5243,25.5243,121400.0
2014-08-25 14:10:00,29.61,29.64,29.61,29.61,149400.0,25.5243,25.5501,25.5243,25.5243,149400.0
2014-08-25 14:20:00,29.61,29.63,29.58,29.58,81000.0,25.5243,25.5415,25.4984,25.4984,81000.0
2014-08-25 14:30:00,29.58,29.6,29.57,29.6,51800.0,25.4984,25.5156,25.4898,25.5156,51800.0
2014-08-25 14:40:00,29.59,29.6,29.55,29.56,212400.0,25.507,25.5156,25.4725,25.4812,212400.0
2014-08-25 14:50:00,29.55,29.6,29.55,29.59,112200.0,25.4725,25.5156,25.4725,25.507,112200.0
2014-08-25 15:00:00,29.59,29.61,29.57,29.61,119600.0,25.507,25.5243,25.4898,25.5243,119600.0
2014-08-25 15:10:00,29.61,29.61,29.58,29.6,139000.0,25.5243,25.5243,25.4984,25.5156,139000.0
2014-08-25 15:20:00,29.6,29.62,29.59,29.6,165200.0,25.5156,25.5329,25.507,25.5156,165200.0
2014-08-25 15:30:00,29.6,29.62,29.59,29.62,135200.0,25.5156,25.5329,25.507,25.5329,135200.0
2014-08-25 15:40:00,29.61,29.63,29.56,29.56,309200.0,25.5243,25.5415,25.4812,25.4812,309200.0
2014-08-25 15:50:00,29.57,29.57,29.48,29.49,1293800.0,25.4898,25.4898,25.4122,25.4208,1293800.0
2014-08-26 09:30:00,29.58,29.59,29.47,29.53,374600.0,25.4984,25.507,25.4036,25.4553,374600.0
2014-08-26 09:40:00,29.53,29.57,29.48,29.55,155600.0,25.4553,25.4898,25.4122,25.4725,155600.0
2014-08-26 09:50:00,29.55,29.58,29.53,29.58,427600.0,25.4725,25.4984,25.4553,25.4984,427600.0
2014-08-26 10:00:00,29.58,29.61,29.56,29.58,302400.0,25.4984,25.5243,25.4812,25.4984,302400.0
2014-08-26 10:10:00,29.58,29.59,29.54,29.55,774000.0,25.4984,25.507,25.4639,25.4725,774000.0
2014-08-26 10:20:00,29.56,29.64,29.54,29.63,784000.0,25.4812,25.5501,25.4639,25.5415,784000.0
2014-08-26 10:30:00,29.63,29.68,29.61,29.68,302400.0,25.5415,25.5846,25.5243,25.5846,302400.0
2014-08-26 10:40:00,29.68,29.78,29.68,29.74,296000.0,25.5846,25.6708,25.5846,25.6363,296000.0
2014-08-26 10:50:00,29.74,29.77,29.68,29.76,268800.0,25.6363,25.6622,25.5846,25.6536,268800.0
2014-08-26 11:00:00,29.76,29.79,29.73,29.75,207800.0,25.6536,25.6794,25.6277,25.6449,207800.0
2014-08-26 11:10:00,29.75,29.78,29.71,29.72,158800.0,25.6449,25.6708,25.6105,25.6191,158800.0
2014-08-26 11:20:00,29.72,29.72,29.68,29.69,99600.0,25.6191,25.6191,25.5846,25.5932,99600.0
2014-08-26 11:30:00,29.69,29.69,29.61,29.63,250200.0,25.5932,25.5932,25.5243,25.5415,250200.0
2014-08-26 11:40:00,29.63,29.71,29.63,29.7,152200.0,25.5415,25.6105,25.5415,25.6018,152200.0
2014-08-26 11:50:00,29.7,29.72,29.69,29.71,172800.0,25.6018,25.6191,25.5932,25.6105,172800.0
2014-08-26 12:00:00,29.71,29.73,29.68,29.73,122400.0,25.6105,25.6277,25.5846,25.6277,122400.0
2014-08-26 12:10:00,29.73,29.75,29.72,29.75,138800.0,25.6277,25.6449,25.6191,25.6449,138800.0
2014-08-26 12:20:00,29.75,29.77,29.74,29.75,53800.0,25.6449,25.6622,25.6363,25.6449,53800.0
2014-08-26 12:30:00,29.74,29.77,29.74,29.75,166400.0,25.6363,25.6622,25.6363,25.6449,166400.0
2014-08-26 12:40:00,29.75,29.78,29.72,29.78,202800.0,25.6449,25.6708,25.6191,25.6708,202800.0
2014-08-26 12:50:00,29.78,29.79,29.77,29.77,138200.0,25.6708,25.6794,25.6622,25.6622,138200.0
2014-08-26 13:00:00,29.77,29.78,29.75,29.75,130000.0,25.6622,25.6708,25.6449,25.6449,130000.0
2014-08-26 13:10:00,29.75,29.78,29.75,29.78,176400.0,25.6449,25.6708,25.6449,25.6708,176400.0
2014-08-26 13:20:00,29.78,29.8,29.77,29.79,112000.0,25.6708,25.688,25.6622,25.6794,112000.0
2014-08-26 13:30:00,29.79,29.81,29.79,29.8,134200.0,25.6794,25.6967,25.6794,25.688,134200.0
2014-08-26 13:40:00,29.8,29.81,29.78,29.8,168400.0,25.688,25.6967,25.6708,25.688,168400.0
2014-08-26 13:50:00,29.8,29.82,29.79,29.82,167400.0,25.688,25.7053,25.6794,25.7053,167400.0
2014-08-26 14:00:00,29.82,29.83,29.81,29.83,182600.0,25.7053,25.7139,25.6967,25.7139,182600.0
2014-08-26 14:10:00,29.83,29.84,29.81,29.82,146200.0,25.7139,25.7225,25.6967,25.7053,146200.0
2014-08-26 14:20:00,29.82,29.83,29.81,29.82,121600.0,25.7053,25.7139,25.6967,25.7053,121600.0
2014-08-26 14:30:00,29.82,29.82,29.76,29.76,212000.0,25.7053,25.7053,25.6536,25.6536,212000.0
2014-08-26 14:40:00,29.76,29.78,29.75,29.77,148200.0,25.6536,25.6708,25.6449,25.6622,148200.0
2014-08-26 14:50:00,29.77,29.77,29.74,29.76,161200.0,25.6622,25.6622,25.6363,25.6536,161200.0
2014-08-26 15:00:00,29.76,29.78,29.75,29.77,231400.0,25.6536,25.6708,25.6449,25.6622,231400.0
2014-08-26 15:10:00,29.78,29.78,29.75,29.75,291200.0,25.6708,25.6708,25.6449,25.6449,291200.0
2014-08-26 15:20:00,29.75,29.75,29.71,29.73,189800.0,25.6449,25.6449,25.6105,25.6277,189800.0
2014-08-26 15:30:00,29.73,29.75,29.72,29.75,203200.0,25.6277,25.6449,25.6191,25.6449,203200.0
2014-08-26 15:40:00,29.75,29.75,29.73,29.74,487400.0,25.6449,25.6449,25.6277,25.6363,487400.0
2014-08-26 15:50:00,29.74,29.76,29.73,29.75,741800.0,25.6363,25.6536,25.6277,25.6449,741800.0
2014-08-27 09:30:00,29.75,29.85,29.7,29.7,282000.0,25.6449,25.7311,25.6018,25.6018,282000.0
2014-08-27 09:40:00,29.71,29.8,29.69,29.74,217600.0,25.6105,25.688,25.5932,25.6363,217600.0
2014-08-27 09:50:00,29.74,29.77,29.7,29.73,208400.0,25.6363,25.6622,25.6018,25.6277,208400.0
2014-08-27 10:00:00,29.73,29.78,29.7,29.78,171200.0,25.6277,25.6708,25.6018,25.6708,171200.0
2014-08-27 10:10:00,29.78,29.79,29.73,29.75,98200.0,25.6708,25.6794,25.6277,25.6449,98200.0
2014-08-27 10:20:00,29.75,29.81,29.75,29.77,161600.0,25.6449,25.6967,25.6449,25.6622,161600.0
2014-08-27 10:30:00,29.77,29.81,29.77,29.79,115600.0,25.6622,25.6967,25.6622,25.6794,115600.0
2014-08-27 10:40:00,29.8,29.82,29.79,29.82,122800.0,25.688,25.7053,25.6794,25.7053,122800.0
2014-08-27 10:50:00,29.82,29.83,29.8,29.83,203200.0,25.7053,25.7139,25.688,25.7139,203200.0
2014-08-27 11:00:00,29.83,29.85,29.81,29.83,123000.0,25.7139,25.7311,25.6967,25.7139,123000.0
2014-08-27 11:10:00,29.83,29.84,29.8,29.81,112000.0,25.7139,25.7225,25.688,25.6967,112000.0
2014-08-27 11:20:00,29.81,29.81,29.76,29.77,96800.0,25.6967,25.6967,25.6536,25.6622,96800.0
2014-08-27 11:30:00,29.77,29.82,29.75,29.8,173200.0,25.6622,25.7053,25.6449,25.688,173200.0
2014-08-27 11:40:00,29.8,29.8,29.73,29.75,262600.0,25.688,25.688,25.6277,25.6449,262600.0
2014-08-27 11:50:00,29.75,29.77,29.73,29.75,98000.0,25.6449,25.6622,25.6277,25.6449,98000.0
2014-08-27 12:00:00,29.75,29.77,29.7,29.71,135600.0,25.6449,25.6622,25.6018,25.6105,135600.0
2014-08-27 12:10:00,29.71,29.73,29.7,29.72,114600.0,25.6105,25.6277,25.6018,25.6191,114600.0
2014-08-27 12:20:00,29.73,29.75,29.72,29.75,138200.0,25.6277,25.6449,25.6191,25.6449,138200.0
2014-08-27 12:30:00,29.75,29.75,29.74,29.74,144800.0,25.6449,25.6449,25.6363,25.6363,144800.0
2014-08-27 12:40:00,29.74,29.77,29.74,29.75,87200.0,25.6363,25.6622,25.6363,25.6449,87200.0
2014-08-27 12:50:00,29.75,29.77,29.74,29.75,91400.0,25.6449,25.6622,25.6363,25.6449,91400.0
2014-08-27 13:00:00,29.75,29.75,29.72,29.73,67200.0,25.6449,25.6449,25.6191,25.6277,67200.0
2014-08-27 13:10:00,29.72,29.75,29.72,29.74,49800.0,25.6191,25.6449,25.6191,25.6363,49800.0
2014-08-27 13:20:00,29.75,29.76,29.74,29.75,73800.0,25.6449,25.6536,25.6363,25.6449,73800.0
2014-08-27 13:30:00,29.75,29.75,29.71,29.72,159400.0,25.6449,25.6449,25.6105,25.6191,159400.0
2014-08-27 13:40:00,29.72,29.74,29.67,29.67,143800.0,25.6191,25.6363,25.576,25.576,143800.0
2014-08-27 13:50:00,29.67,29.69,29.66,29.69,56000.0,25.576,25.5932,25.5674,25.5932,56000.0
2014-08-27 14:00:00,29.68,29.73,29.68,29.73,91400.0,25.5846,25.6277,25.5846,25.6277,91400.0
2014-08-27 14:10:00,29.72,29.74,29.7,29.72,94400.0,25.6191,25.6363,25.6018,25.6191,94400.0
2014-08-27 14:20:00,29.72,29.75,29.72,29.75,84400.0,25.6191,25.6449,25.6191,25.6449,84400.0
2014-08-27 14:30:00,29.75,29.77,29.75,29.75,72200.0,25.6449,25.6622,25.6449,25.6449,72200.0
2014-08-27 14:40:00,29.76,29.76,29.74,29.75,70800.0,25.6536,25.6536,25.6363,25.6449,70800.0
2014-08-27 14:50:00,29.76,29.78,29.74,29.74,181400.0,25.6536,25.6708,25.6363,25.6363,181400.0
2014-08-27 15:00:00,29.75,29.77,29.74,29.75,133400.0,25.6449,25.6622,25.6363,25.6449,133400.0
2014-08-27 15:10:00,29.75,29.77,29.74,29.75,133200.0,25.6449,25.6622,25.6363,25.6449,133200.0
2014-08-27 15:20:00,29.75,29.76,29.74,29.75,165400.0,25.6449,25.6536,25.6363,25.6449,165400.0
2014-08-27 15:30:00,29.75,29.76,29.74,29.75,214200.0,25.6449,25.6536,25.6363,25.6449,214200.0
2014-08-27 15:40:00,29.75,29.79,29.74,29.76,283200.0,25.6449,25.6794,25.6363,25.6536,283200.0
2014-08-27 15:50:00,29.75,29.79,29.75,29.78,587200.0,25.6449,25.6794,25.6449,25.6708,587200.0
2014-08-28 09:30:00,29.52,29.55,29.39,29.48,215200.0,25.4467,25.4725,25.3346,25.4122,215200.0
2014-08-28 09:40:00,29.47,29.61,29.45,29.61,58600.0,25.4036,25.5243,25.3863,25.5243,58600.0
2014-08-28 09:50:00,29.61,29.73,29.61,29.71,70000.0,25.5243,25.6277,25.5243,25.6105,70000.0
2014-08-28 10:00:00,29.72,29.74,29.67,29.73,59200.0,25.6191,25.6363,25.576,25.6277,59200.0
2014-08-28 10:10:00,29.74,29.78,29.72,29.77,167200.0,25.6363,25.6708,25.6191,25.6622,167200.0
2014-08-28 10:20:00,29.77,29.85,29.75,29.85,145800.0,25.6622,25.7311,25.6449,25.7311,145800.0
2014-08-28 10:30:00,29.84,29.89,29.83,29.83,266000.0,25.7225,25.7656,25.7139,25.7139,266000.0
2014-08-28 10:40:00,29.83,29.88,29.82,29.86,133800.0,25.7139,25.757,25.7053,25.7398,133800.0
2014-08-28 10:50:00,29.87,29.87,29.83,29.86,95200.0,25.7484,25.7484,25.7139,25.7398,95200.0
2014-08-28 11:00:00,29.86,29.87,29.85,29.86,186000.0,25.7398,25.7484,25.7311,25.7398,186000.0
2014-08-28 11:10:00,29.86,29.87,29.79,29.79,177000.0,25.7398,25.7484,25.6794,25.6794,177000.0
2014-08-28 11:20:00,29.79,29.83,29.78,29.78,71200.0,25.6794,25.7139,25.6708,25.6708,71200.0
2014-08-28 11:30:00,29.79,29.85,29.78,29.85,358600.0,25.6794,25.7311,25.6708,25.7311,358600.0
2014-08-28 11:40:00,29.85,29.88,29.84,29.84,212800.0,25.7311,25.757,25.7225,25.7225,212800.0
2014-08-28 11:50:00,29.84,29.89,29.83,29.88,109800.0,25.7225,25.7656,25.7139,25.757,109800.0
2014-08-28 12:00:00,29.88,29.89,29.86,29.88,115800.0,25.757,25.7656,25.7398,25.757,115800.0
2014-08-28 12:10:00,29.88,29.9,29.86,29.86,94800.0,25.757,25.7742,25.7398,25.7398,94800.0
2014-08-28 12:20:00,29.86,29.9,29.86,29.88,63400.0,25.7398,25.7742,25.7398,25.757,63400.0
2014-08-28 12:30:00,29.89,29.9,29.86,29.88,68400.0,25.7656,25.7742,25.7398,25.757,68400.0
2014-08-28 12:40:00,29.89,29.9,29.86,29.89,59600.0,25.7656,25.7742,25.7398,25.7656,59600.0
2014-08-28 12:50:00,29.88,29.91,29.87,29.9,102400.0,25.757,25.7829,25.7484,25.7742,102400.0
2014-08-28 13:00:00,29.9,29.92,29.88,29.9,59200.0,25.7742,25.7915,25.757,25.7742,59200.0
2014-08-28 13:10:00,29.9,29.96,29.89,29.96,120000.0,25.7742,25.826,25.7656,25.826,120000.0
2014-08-28 13:20:00,29.96,29.97,29.93,29.96,124200.0,25.826,25.8346,25.8001,25.826,124200.0
2014-08-28 13:30:00,29.97,29.97,29.93,29.95,124200.0,25.8346,25.8346,25.8001,25.8173,124200.0
2014-08-28 13:40:00,29.95,29.98,29.95,29.97,73400.0,25.8173,25.8432,25.8173,25.8346,73400.0
2014-08-28 13:50:00,29.96,29.99,29.94,29.95,107400.0,25.826,25.8518,25.8087,25.8173,107400.0
2014-08-28 14:00:00,29.95,29.97,29.93,29.95,148400.0,25.8173,25.8346,25.8001,25.8173,148400.0
2014-08-28 14:10:00,29.95,29.99,29.93,29.99,201200.0,25.8173,25.8518,25.8001,25.8518,201200.0
2014-08-28 14:20:00,29.99,30.0,29.98,29.99,65400.0,25.8518,25.8604,25.8432,25.8518,65400.0
2014-08-28 14:30:00,29.99,30.0,29.98,30.0,680200.0,25.8518,25.8604,25.8432,25.8604,680200.0
2014-08-28 14:40:00,30.0,30.02,29.99,30.0,448800.0,25.8604,25.8777,25.8518,25.8604,448800.0
2014-08-28 14:50:00,30.0,30.01,29.99,29.99,201600.0,25.8604,25.8691,25.8518,25.8518,201600.0
2014-08-28 15:00:00,29.99,29.99,29.95,29.95,121800.0,25.8518,25.8518,25.8173,25.8173,121800.0
2014-08-28 15:10:00,29.95,29.97,29.94,29.96,116400.0,25.8173,25.8346,25.8087,25.826,116400.0
2014-08-28 15:20:00,29.96,29.96,29.93,29.93,96400.0,25.826,25.826,25.8001,25.8001,96400.0
2014-08-28 15:30:00,29.93,29.96,29.93,29.95,158000.0,25.8001,25.826,25.8001,25.8173,158000.0
2014-08-28 15:40:00,29.95,29.95,29.88,29.88,301400.0,25.8173,25.8173,25.757,25.757,301400.0
2014-08-28 15:50:00,29.88,29.9,29.86,29.89,519400.0,25.757,25.7742,25.7398,25.7656,519400.0
2014-08-29 09:30:00,29.93,29.94,29.83,29.9,111400.0,25.8001,25.8087,25.7139,25.7742,111400.0
2014-08-29 09:40:00,29.9,29.91,29.72,29.73,309800.0,25.7742,25.7829,25.6191,25.6277,309800.0
2014-08-29 09:50:00,29.72,29.77,29.71,29.73,133800.0,25.6191,25.6622,25.6105,25.6277,133800.0
2014-08-29 10:00:00,29.73,29.78,29.72,29.74,134600.0,25.6277,25.6708,25.6191,25.6363,134600.0
2014-08-29 10:10:00,29.74,29.82,29.72,29.79,87600.0,25.6363,25.7053,25.6191,25.6794,87600.0
2014-08-29 10:20:00,29.79,29.81,29.75,29.75,67000.0,25.6794,25.6967,25.6449,25.6449,67000.0
2014-08-29 10:30:00,29.75,29.8,29.74,29.79,85200.0,25.6449,25.688,25.6363,25.6794,85200.0
2014-08-29 10:40:00,29.78,29.86,29.77,29.85,103000.0,25.6708,25.7398,25.6622,25.7311,103000.0
2014-08-29 10:50:00,29.86,29.86,29.8,29.82,63600.0,25.7398,25.7398,25.688,25.7053,63600.0
2014-08-29 11:00:00,29.82,29.86,29.82,29.86,89800.0,25.7053,25.7398,25.7053,25.7398,89800.0
2014-08-29 11:10:00,29.86,29.91,29.85,29.86,102800.0,25.7398,25.7829,25.7311,25.7398,102800.0
2014-08-29 11:20:00,29.85,29.86,29.81,29.82,68800.0,25.7311,25.7398,25.6967,25.7053,68800.0
2014-08-29 11:30:00,29.81,29.89,29.81,29.88,51600.0,25.6967,25.7656,25.6967,25.757,51600.0
2014-08-29 11:40:00,29.88,29.9,29.86,29.89,48000.0,25.757,25.7742,25.7398,25.7656,48000.0
2014-08-29 11:50:00,29.89,29.93,29.88,29.91,50600.0,25.7656,25.8001,25.757,25.7829,50600.0
2014-08-29 12:00:00,29.92,29.93,29.9,29.92,75800.0,25.7915,25.8001,25.7742,25.7915,75800.0
2014-08-29 12:10:00,29.92,29.93,29.89,29.89,97400.0,25.7915,25.8001,25.7656,25.7656,97400.0
2014-08-29 12:20:00,29.9,29.92,29.88,29.91,128200.0,25.7742,25.7915,25.757,25.7829,128200.0
2014-08-29 12:30:00,29.91,29.93,29.91,29.93,44200.0,25.7829,25.8001,25.7829,25.8001,44200.0
2014-08-29 12:40:00,29.93,29.93,29.88,29.88,46600.0,25.8001,25.8001,25.757,25.757,46600.0
2014-08-29 12:50:00,29.87,29.88,29.83,29.86,101800.0,25.7484,25.757,25.7139,25.7398,101800.0
2014-08-29 13:00:00,29.86,29.86,29.84,29.86,39400.0,25.7398,25.7398,25.7225,25.7398,39400.0
2014-08-29 13:10:00,29.85,29.86,29.83,29.84,30600.0,25.7311,25.7398,25.7139,25.7225,30600.0
2014-08-29 13:20:00,29.84,29.84,29.8,29.83,32800.0,25.7225,25.7225,25.688,25.7139,32800.0
2014-08-29 13:30:00,29.82,29.84,29.81,29.82,34800.0,25.7053,25.7225,25.6967,25.7053,34800.0
2014-08-29 13:40:00,29.82,29.84,29.8,29.81,43800.0,25.7053,25.7225,25.688,25.6967,43800.0
2014-08-29 13:50:00,29.81,29.83,29.8,29.81,36400.0,25.6967,25.7139,25.688,25.6967,36400.0
2014-08-29 14:00:00,29.82,29.85,29.8,29.84,52800.0,25.7053,25.7311,25.688,25.7225,52800.0
2014-08-29 14:10:00,29.84,29.84,29.79,29.8,69600.0,25.7225,25.7225,25.6794,25.688,69600.0
2014-08-29 14:20:00,29.8,29.82,29.78,29.8,39800.0,25.688,25.7053,25.6708,25.688,39800.0
2014-08-29 14:30:00,29.79,29.8,29.78,29.8,21200.0,25.6794,25.688,25.6708,25.688,21200.0
2014-08-29 14:40:00,29.8,29.8,29.77,29.79,51000.0,25.688,25.688,25.6622,25.6794,51000.0
2014-08-29 14:50:00,29.8,29.8,29.76,29.77,42400.0,25.688,25.688,25.6536,25.6622,42400.0
2014-08-29 15:00:00,29.76,29.81,29.75,29.79,75600.0,25.6536,25.6967,25.6449,25.6794,75600.0
2014-08-29 15:10:00,29.79,29.81,29.77,29.81,101400.0,25.6794,25.6967,25.6622,25.6967,101400.0
2014-08-29 15:20:00,29.8,29.81,29.8,29.8,96800.0,25.688,25.6967,25.688,25.688,96800.0
2014-08-29 15:30:00,29.8,29.86,29.8,29.86,229400.0,25.688,25.7398,25.688,25.7398,229400.0
2014-08-29 15:40:00,29.86,29.86,29.8,29.8,200800.0,25.7398,25.7398,25.688,25.688,200800.0
2014-08-29 15:50:00,29.81,29.82,29.79,29.81,376800.0,25.6967,25.7053,25.6794,25.6967,376800.0
2014-09-02 09:30:00,29.94,30.1,29.92,30.03,450000.0,25.8087,25.9466,25.7915,25.8863,450000.0
2014-09-02 09:40:00,30.03,30.04,29.99,30.0,143200.0,25.8863,25.8949,25.8518,25.8604,143200.0
2014-09-02 09:50:00,30.0,30.05,29.99,30.01,111400.0,25.8604,25.9035,25.8518,25.8691,111400.0
2014-09-02 10:00:00,30.01,30.1,29.97,30.09,347600.0,25.8691,25.9466,25.8346,25.938,347600.0
2014-09-02 10:10:00,30.09,30.12,30.04,30.09,139800.0,25.938,25.9639,25.8949,25.938,139800.0
2014-09-02 10:20:00,30.09,30.12,30.06,30.09,86200.0,25.938,25.9639,25.9122,25.938,86200.0
2014-09-02 10:30:00,30.09,30.09,30.0,30.02,83800.0,25.938,25.938,25.8604,25.8777,83800.0
2014-09-02 10:40:00,30.02,30.03,29.99,30.01,105800.0,25.8777,25.8863,25.8518,25.8691,105800.0
2014-09-02 10:50:00,30.0,30.05,30.0,30.05,216000.0,25.8604,25.9035,25.8604,25.9035,216000.0
2014-09-02 11:00:00,30.05,30.07,30.03,30.07,130600.0,25.9035,25.9208,25.8863,25.9208,130600.0
2014-09-02 11:10:00,30.07,30.11,30.06,30.1,429600.0,25.9208,25.9553,25.9122,25.9466,429600.0
2014-09-02 11:20:00,30.11,30.18,30.1,30.18,187800.0,25.9553,26.0156,25.9466,26.0156,187800.0
2014-09-02 11:30:00,30.18,30.27,30.17,30.24,302200.0,26.0156,26.0932,26.007,26.0673,302200.0
2014-09-02 11:40:00,30.24,30.27,30.2,30.23,228200.0,26.0673,26.0932,26.0329,26.0587,228200.0
2014-09-02 11:50:00,30.22,30.23,30.18,30.2,242600.0,26.0501,26.0587,26.0156,26.0329,242600.0
2014-09-02 12:00:00,30.21,30.24,30.18,30.18,105200.0,26.0415,26.0673,26.0156,26.0156,105200.0
2014-09-02 12:10:00,30.18,30.21,30.16,30.21,105600.0,26.0156,26.0415,25.9984,26.0415,105600.0
2014-09-02 12:20:00,30.21,30.21,30.17,30.2,54800.0,26.0415,26.0415,26.007,26.0329,54800.0
2014-09-02 12:30:00,30.19,30.2,30.14,30.16,63000.0,26.0242,26.0329,25.9811,25.9984,63000.0
2014-09-02 12:40:00,30.16,30.18,30.1,30.13,118600.0,25.9984,26.0156,25.9466,25.9725,118600.0
2014-09-02 12:50:00,30.13,30.18,30.13,30.17,203000.0,25.9725,26.0156,25.9725,26.007,203000.0
2014-09-02 13:00:00,30.17,30.2,30.17,30.2,89600.0,26.007,26.0329,26.007,26.0329,89600.0
2014-09-02 13:10:00,30.2,30.21,30.2,30.2,90400.0,26.0329,26.0415,26.0329,26.0329,90400.0
2014-09-02 13:20:00,30.2,30.23,30.2,30.2,107800.0,26.0329,26.0587,26.0329,26.0329,107800.0
2014-09-02 13:30:00,30.2,30.21,30.16,30.18,197800.0,26.0329,26.0415,25.9984,26.0156,197800.0
2014-09-02 13:40:00,30.18,30.18,30.16,30.18,120400.0,26.0156,26.0156,25.9984,26.0156,120400.0
2014-09-02 13:50:00,30.18,30.22,30.18,30.22,212600.0,26.0156,26.0501,26.0156,26.0501,212600.0
2014-09-02 14:00:00,30.22,30.25,30.21,30.24,185600.0,26.0501,26.076,26.0415,26.0673,185600.0
2014-09-02 14:10:00,30.24,30.27,30.24,30.27,333000.0,26.0673,26.0932,26.0673,26.0932,333000.0
2014-09-02 14:20:00,30.27,30.3,30.25,30.29,193400.0,26.0932,26.1191,26.076,26.1104,193400.0
2014-09-02 14:30:00,30.29,30.3,30.25,30.25,111200.0,26.1104,26.1191,26.076,26.076,111200.0
2014-09-02 14:40:00,30.25,30.29,30.25,30.29,92600.0,26.076,26.1104,26.076,26.1104,92600.0
2014-09-02 14:50:00,30.29,30.33,30.28,30.31,319200.0,26.1104,26.1449,26.1018,26.1277,319200.0
2014-09-02 15:00:00,30.31,30.33,30.25,30.25,233200.0,26.1277,26.1449,26.076,26.076,233200.0
2014-09-02 15:10:00,30.25,30.27,30.24,30.26,174200.0,26.076,26.0932,26.0673,26.0846,174200.0
2014-09-02 15:20:00,30.27,30.27,30.2,30.24,256000.0,26.0932,26.0932,26.0329,26.0673,256000.0
2014-09-02 15:30:00,30.24,30.25,30.22,30.23,175200.0,26.0673,26.076,26.0501,26.0587,175200.0
2014-09-02 15:40:00,30.23,30.26,30.23,30.24,301000.0,26.0587,26.0846,26.0587,26.0673,301000.0
2014-09-02 15:50:00,30.24,30.27,30.22,30.22,637200.0,26.0673,26.0932,26.0501,26.0501,637200.0
2014-09-03 09:30:00,30.32,30.33,30.08,30.11,152000.0,26.1363,26.1449,25.9294,25.9553,152000.0
2014-09-03 09:40:00,30.11,30.24,30.11,30.18,137000.0,25.9553,26.0673,25.9553,26.0156,137000.0
2014-09-03 09:50:00,30.19,30.23,30.18,30.23,138800.0,26.0242,26.0587,26.0156,26.0587,138800.0
2014-09-03 10:00:00,30.23,30.27,30.22,30.25,109400.0,26.0587,26.0932,26.0501,26.076,109400.0
2014-09-03 10:10:00,30.24,30.29,30.23,30.26,191800.0,26.0673,26.1104,26.0587,26.0846,191800.0
2014-09-03 10:20:00,30.26,30.27,30.23,30.25,125600.0,26.0846,26.0932,26.0587,26.076,125600.0
2014-09-03 10:30:00,30.26,30.3,30.25,30.3,47000.0,26.0846,26.1191,26.076,26.1191,47000.0
2014-09-03 10:40:00,30.3,30.36,30.3,30.36,153200.0,26.1191,26.1708,26.1191,26.1708,153200.0
2014-09-03 10:50:00,30.36,30.37,30.32,30.33,119600.0,26.1708,26.1794,26.1363,26.1449,119600.0
2014-09-03 11:00:00,30.33,30.34,30.3,30.32,76200.0,26.1449,26.1535,26.1191,26.1363,76200.0
2014-09-03 11:10:00,30.32,30.33,30.32,30.32,188200.0,26.1363,26.1449,26.1363,26.1363,188200.0
2014-09-03 11:20:00,30.32,30.34,30.27,30.27,88400.0,26.1363,26.1535,26.0932,26.0932,88400.0
2014-09-03 11:30:00,30.27,30.3,30.26,30.29,135400.0,26.0932,26.1191,26.0846,26.1104,135400.0
2014-09-03 11:40:00,30.29,30.31,30.27,30.3,78000.0,26.1104,26.1277,26.0932,26.1191,78000.0
2014-09-03 11:50:00,30.3,30.33,30.3,30.32,74200.0,26.1191,26.1449,26.1191,26.1363,74200.0
2014-09-03 12:00:00,30.32,30.36,30.32,30.35,85600.0,26.1363,26.1708,26.1363,26.1622,85600.0
2014-09-03 12:10:00,30.35,30.38,30.34,30.36,68400.0,26.1622,26.188,26.1535,26.1708,68400.0
2014-09-03 12:20:00,30.36,30.36,30.32,30.32,63000.0,26.1708,26.1708,26.1363,26.1363,63000.0
2014-09-03 12:30:00,30.32,30.35,30.32,30.33,66200.0,26.1363,26.1622,26.1363,26.1449,66200.0
2014-09-03 12:40:00,30.33,30.37,30.33,30.36,95600.0,26.1449,26.1794,26.1449,26.1708,95600.0
2014-09-03 12:50:00,30.36,30.38,30.35,30.37,102800.0,26.1708,26.188,26.1622,26.1794,102800.0
2014-09-03 13:00:00,30.36,30.37,30.35,30.35,64800.0,26.1708,26.1794,26.1622,26.1622,64800.0
2014-09-03 13:10:00,30.36,30.36,30.3,30.32,64600.0,26.1708,26.1708,26.1191,26.1363,64600.0
2014-09-03 13:20:00,30.31,30.33,30.3,30.32,72800.0,26.1277,26.1449,26.1191,26.1363,72800.0
2014-09-03 13:30:00,30.32,30.33,30.29,30.29,54400.0,26.1363,26.1449,26.1104,26.1104,54400.0
2014-09-03 13:40:00,30.29,30.31,30.27,30.28,51600.0,26.1104,26.1277,26.0932,26.1018,51600.0
2014-09-03 13:50:00,30.28,30.29,30.26,30.28,153000.0,26.1018,26.1104,26.0846,26.1018,153000.0
2014-09-03 14:00:00,30.28,30.28,30.25,30.25,65000.0,26.1018,26.1018,26.076,26.076,65000.0
2014-09-03 14:10:00,30.25,30.3,30.25,30.28,94200.0,26.076,26.1191,26.076,26.1018,94200.0
2014-09-03 14:20:00,30.28,30.29,30.24,30.25,88800.0,26.1018,26.1104,26.0673,26.076,88800.0
2014-09-03 14:30:00,30.25,30.27,30.24,30.25,85800.0,26.076,26.0932,26.0673,26.076,85800.0
2014-09-03 14:40:00,30.24,30.24,30.22,30.23,81600.0,26.0673,26.0673,26.0501,26.0587,81600.0
2014-09-03 14:50:00,30.23,30.23,30.17,30.17,173000.0,26.0587,26.0587,26.007,26.007,173000.0
2014-09-03 15:00:00,30.17,30.18,30.15,30.17,132400.0,26.007,26.0156,25.9898,26.007,132400.0
2014-09-03 15:10:00,30.17,30.18,30.15,30.18,193600.0,26.007,26.0156,25.9898,26.0156,193600.0
2014-09-03 15:20:00,30.18,30.19,30.16,30.18,175600.0,26.0156,26.0242,25.9984,26.0156,175600.0
2014-09-03 15:30:00,30.18,30.19,30.16,30.18,121000.0,26.0156,26.0242,25.9984,26.0156,121000.0
2014-09-03 15:40:00,30.18,30.19,30.16,30.18,274200.0,26.0156,26.0242,25.9984,26.0156,274200.0
2014-09-03 15:50:00,30.18,30.21,30.18,30.18,335800.0,26.0156,26.0415,26.0156,26.0156,335800.0
2014-09-04 09:30:00,30.2,30.34,30.18,30.3,226600.0,26.0329,26.1535,26.0156,26.1191,226600.0
2014-09-04 09:40:00,30.31,30.35,30.25,30.32,133400.0,26.1277,26.1622,26.076,26.1363,133400.0
2014-09-04 09:50:00,30.33,30.35,30.32,30.35,71600.0,26.1449,26.1622,26.1363,26.1622,71600.0
2014-09-04 10:00:00,30.35,30.38,30.35,30.36,90200.0,26.1622,26.188,26.1622,26.1708,90200.0
2014-09-04 10:10:00,30.36,30.43,30.36,30.42,140200.0,26.1708,26.2311,26.1708,26.2225,140200.0
2014-09-04 10:20:00,30.42,30.42,30.38,30.39,94400.0,26.2225,26.2225,26.188,26.1966,94400.0
2014-09-04 10:30:00,30.39,30.42,30.38,30.4,353400.0,26.1966,26.2225,26.188,26.2053,353400.0
2014-09-04 10:40:00,30.4,30.42,30.38,30.42,81200.0,26.2053,26.2225,26.188,26.2225,81200.0
2014-09-04 10:50:00,30.41,30.42,30.4,30.42,127000.0,26.2139,26.2225,26.2053,26.2225,127000.0
2014-09-04 11:00:00,30.42,30.43,30.39,30.41,104800.0,26.2225,26.2311,26.1966,26.2139,104800.0
2014-09-04 11:10:00,30.41,30.47,30.41,30.47,284400.0,26.2139,26.2656,26.2139,26.2656,284400.0
2014-09-04 11:20:00,30.47,30.49,30.44,30.45,111600.0,26.2656,26.2828,26.2397,26.2484,111600.0
2014-09-04 11:30:00,30.45,30.46,30.41,30.44,70800.0,26.2484,26.257,26.2139,26.2397,70800.0
2014-09-04 11:40:00,30.45,30.47,30.43,30.47,191600.0,26.2484,26.2656,26.2311,26.2656,191600.0
2014-09-04 11:50:00,30.47,30.5,30.47,30.5,204200.0,26.2656,26.2915,26.2656,26.2915,204200.0
2014-09-04 12:00:00,30.5,30.55,30.49,30.54,352000.0,26.2915,26.3346,26.2828,26.3259,352000.0
2014-09-04 12:10:00,30.54,30.54,30.51,30.54,70800.0,26.3259,26.3259,26.3001,26.3259,70800.0
2014-09-04 12:20:00,30.53,30.55,30.52,30.53,77800.0,26.3173,26.3346,26.3087,26.3173,77800.0
2014-09-04 12:30:00,30.53,30.54,30.51,30.53,84600.0,26.3173,26.3259,26.3001,26.3173,84600.0
2014-09-04 12:40:00,30.53,30.54,30.52,30.53,57800.0,26.3173,26.3259,26.3087,26.3173,57800.0
2014-09-04 12:50:00,30.53,30.56,30.53,30.54,111600.0,26.3173,26.3432,26.3173,26.3259,111600.0
2014-09-04 13:00:00,30.54,30.61,30.54,30.59,314400.0,26.3259,26.3863,26.3259,26.369,314400.0
2014-09-04 13:10:00,30.59,30.6,30.58,30.58,33600.0,26.369,26.3777,26.3604,26.3604,33600.0
2014-09-04 13:20:00,30.59,30.59,30.57,30.57,64200.0,26.369,26.369,26.3518,26.3518,64200.0
2014-09-04 13:30:00,30.58,30.59,30.56,30.57,137200.0,26.3604,26.369,26.3432,26.3518,137200.0
2014-09-04 13:40:00,30.57,30.58,30.56,30.57,78800.0,26.3518,26.3604,26.3432,26.3518,78800.0
2014-09-04 13:50:00,30.57,30.61,30.56,30.6,151000.0,26.3518,26.3863,26.3432,26.3777,151000.0
2014-09-04 14:00:00,30.6,30.63,30.6,30.61,148600.0,26.3777,26.4035,26.3777,26.3863,148600.0
2014-09-04 14:10:00,30.61,30.61,30.59,30.6,70600.0,26.3863,26.3863,26.369,26.3777,70600.0
2014-09-04 14:20:00,30.6,30.6,30.56,30.57,140800.0,26.3777,26.3777,26.3432,26.3518,140800.0
2014-09-04 14:30:00,30.57,30.58,30.53,30.53,119600.0,26.3518,26.3604,26.3173,26.3173,119600.0
2014-09-04 14:40:00,30.53,30.53,30.49,30.5,209200.0,26.3173,26.3173,26.2828,26.2915,209200.0
2014-09-04 14:50:00,30.5,30.53,30.47,30.49,201800.0,26.2915,26.3173,26.2656,26.2828,201800.0
2014-09-04 15:00:00,30.48,30.5,30.46,30.46,72200.0,26.2742,26.2915,26.257,26.257,72200.0
2014-09-04 15:10:00,30.46,30.46,30.42,30.44,142400.0,26.257,26.257,26.2225,26.2397,142400.0
2014-09-04 15:20:00,30.43,30.49,30.42,30.48,139200.0,26.2311,26.2828,26.2225,26.2742,139200.0
2014-09-04 15:30:00,30.48,30.48,30.45,30.46,166200.0,26.2742,26.2742,26.2484,26.257,166200.0
2014-09-04 15:40:00,30.45,30.46,30.43,30.46,213000.0,26.2484,26.257,26.2311,26.257,213000.0
2014-09-04 15:50:00,30.46,30.47,30.43,30.45,461200.0,26.257,26.2656,26.2311,26.2484,461200.0
2014-09-05 09:30:00,30.34,30.34,30.0,30.14,355400.0,26.1535,26.1535,25.8604,25.9811,355400.0
2014-09-05 09:40:00,30.13,30.32,30.13,30.25,160000.0,25.9725,26.1363,25.9725,26.076,160000.0
2014-09-05 09:50:00,30.26,30.35,30.25,30.29,179200.0,26.0846,26.1622,26.076,26.1104,179200.0
2014-09-05 10:00:00,30.3,30.34,30.27,30.34,237600.0,26.1191,26.1535,26.0932,26.1535,237600.0
2014-09-05 10:10:00,30.34,30.4,30.33,30.36,223600.0,26.1535,26.2053,26.1449,26.1708,223600.0
2014-09-05 10:20:00,30.36,30.41,30.35,30.39,73200.0,26.1708,26.2139,26.1622,26.1966,73200.0
2014-09-05 10:30:00,30.4,30.4,30.31,30.33,105200.0,26.2053,26.2053,26.1277,26.1449,105200.0
2014-09-05 10:40:00,30.33,30.34,30.27,30.27,123600.0,26.1449,26.1535,26.0932,26.0932,123600.0
2014-09-05 10:50:00,30.27,30.36,30.25,30.36,82800.0,26.0932,26.1708,26.076,26.1708,82800.0
2014-09-05 11:00:00,30.36,30.4,30.33,30.36,87600.0,26.1708,26.2053,26.1449,26.1708,87600.0
2014-09-05 11:10:00,30.36,30.42,30.35,30.41,147600.0,26.1708,26.2225,26.1622,26.2139,147600.0
2014-09-05 11:20:00,30.41,30.45,30.4,30.43,158000.0,26.2139,26.2484,26.2053,26.2311,158000.0
2014-09-05 11:30:00,30.43,30.43,30.39,30.4,128000.0,26.2311,26.2311,26.1966,26.2053,128000.0
2014-09-05 11:40:00,30.4,30.43,30.39,30.4,102400.0,26.2053,26.2311,26.1966,26.2053,102400.0
2014-09-05 11:50:00,30.41,30.46,30.4,30.45,123800.0,26.2139,26.257,26.2053,26.2484,123800.0
2014-09-05 12:00:00,30.44,30.45,30.43,30.45,64200.0,26.2397,26.2484,26.2311,26.2484,64200.0
2014-09-05 12:10:00,30.45,30.47,30.43,30.45,96600.0,26.2484,26.2656,26.2311,26.2484,96600.0
2014-09-05 12:20:00,30.45,30.49,30.44,30.46,117000.0,26.2484,26.2828,26.2397,26.257,117000.0
2014-09-05 12:30:00,30.46,30.49,30.44,30.45,114600.0,26.257,26.2828,26.2397,26.2484,114600.0
2014-09-05 12:40:00,30.46,30.48,30.45,30.46,86200.0,26.257,26.2742,26.2484,26.257,86200.0
2014-09-05 12:50:00,30.46,30.47,30.45,30.46,121600.0,26.257,26.2656,26.2484,26.257,121600.0
2014-09-05 13:00:00,30.46,30.47,30.43,30.44,170000.0,26.257,26.2656,26.2311,26.2397,170000.0
2014-09-05 13:10:00,30.44,30.46,30.42,30.43,80200.0,26.2397,26.257,26.2225,26.2311,80200.0
2014-09-05 13:20:00,30.43,30.43,30.39,30.41,162200.0,26.2311,26.2311,26.1966,26.2139,162200.0
2014-09-05 13:30:00,30.4,30.41,30.38,30.4,113400.0,26.2053,26.2139,26.188,26.2053,113400.0
2014-09-05 13:40:00,30.4,30.43,30.39,30.43,53800.0,26.2053,26.2311,26.1966,26.2311,53800.0
2014-09-05 13:50:00,30.43,30.49,30.43,30.48,104200.0,26.2311,26.2828,26.2311,26.2742,104200.0
2014-09-05 14:00:00,30.49,30.55,30.48,30.54,123400.0,26.2828,26.3346,26.2742,26.3259,123400.0
2014-09-05 14:10:00,30.55,30.55,30.51,30.51,95800.0,26.3346,26.3346,26.3001,26.3001,95800.0
2014-09-05 14:20:00,30.52,30.53,30.5,30.52,83800.0,26.3087,26.3173,26.2915,26.3087,83800.0
2014-09-05 14:30:00,30.52,30.52,30.48,30.5,120000.0,26.3087,26.3087,26.2742,26.2915,120000.0
2014-09-05 14:40:00,30.5,30.5,30.47,30.48,69200.0,26.2915,26.2915,26.2656,26.2742,69200.0
2014-09-05 14:50:00,30.48,30.5,30.46,30.5,93400.0,26.2742,26.2915,26.257,26.2915,93400.0
2014-09-05 15:00:00,30.51,30.51,30.47,30.49,115600.0,26.3001,26.3001,26.2656,26.2828,115600.0
2014-09-05 15:10:00,30.49,30.52,30.49,30.5,147600.0,26.2828,26.3087,26.2828,26.2915,147600.0
2014-09-05 15:20:00,30.51,30.54,30.5,30.5,161400.0,26.3001,26.3259,26.2915,26.2915,161400.0
2014-09-05 15:30:00,30.5,30.52,30.5,30.52,147400.0,26.2915,26.3087,26.2915,26.3087,147400.0
2014-09-05 15:40:00,30.52,30.57,30.52,30.56,284600.0,26.3087,26.3518,26.3087,26.3432,284600.0
2014-09-05 15:50:00,30.56,30.59,30.55,30.58,454000.0,26.3432,26.369,26.3346,26.3604,454000.0
2014-09-08 09:30:00,30.37,30.5,30.35,30.43,310200.0,26.1794,26.2915,26.1622,26.2311,310200.0
2014-09-08 09:40:00,30.44,30.47,30.34,30.34,139200.0,26.2397,26.2656,26.1535,26.1535,139200.0
2014-09-08 09:50:00,30.34,30.41,30.28,30.29,130000.0,26.1535,26.2139,26.1018,26.1104,130000.0
2014-09-08 10:00:00,30.29,30.36,30.29,30.29,168200.0,26.1104,26.1708,26.1104,26.1104,168200.0
2014-09-08 10:10:00,30.29,30.33,30.25,30.25,224200.0,26.1104,26.1449,26.076,26.076,224200.0
2014-09-08 10:20:00,30.25,30.28,30.21,30.24,148400.0,26.076,26.1018,26.0415,26.0673,148400.0
2014-09-08 10:30:00,30.24,30.24,30.18,30.2,110200.0,26.0673,26.0673,26.0156,26.0329,110200.0
2014-09-08 10:40:00,30.2,30.25,30.18,30.25,141200.0,26.0329,26.076,26.0156,26.076,141200.0
2014-09-08 10:50:00,30.25,30.26,30.21,30.25,89800.0,26.076,26.0846,26.0415,26.076,89800.0
2014-09-08 11:00:00,30.25,30.28,30.24,30.26,64200.0,26.076,26.1018,26.0673,26.0846,64200.0
2014-09-08 11:10:00,30.25,30.27,30.23,30.25,70800.0,26.076,26.0932,26.0587,26.076,70800.0
2014-09-08 11:20:00,30.26,30.27,30.24,30.25,82000.0,26.0846,26.0932,26.0673,26.076,82000.0
2014-09-08 11:30:00,30.25,30.27,30.24,30.25,70800.0,26.076,26.0932,26.0673,26.076,70800.0
2014-09-08 11:40:00,30.25,30.29,30.25,30.27,88800.0,26.076,26.1104,26.076,26.0932,88800.0
2014-09-08 11:50:00,30.27,30.27,30.24,30.25,54800.0,26.0932,26.0932,26.0673,26.076,54800.0
2014-09-08 12:00:00,30.25,30.25,30.24,30.24,76200.0,26.076,26.076,26.0673,26.0673,76200.0
2014-09-08 12:10:00,30.24,30.26,30.24,30.24,53400.0,26.0673,26.0846,26.0673,26.0673,53400.0
2014-09-08 12:20:00,30.24,30.3,30.24,30.3,68200.0,26.0673,26.1191,26.0673,26.1191,68200.0
2014-09-08 12:30:00,30.3,30.32,30.29,30.32,45800.0,26.1191,26.1363,26.1104,26.1363,45800.0
2014-09-08 12:40:00,30.31,30.32,30.3,30.3,34000.0,26.1277,26.1363,26.1191,26.1191,34000.0
2014-09-08 12:50:00,30.3,30.3,30.27,30.28,33800.0,26.1191,26.1191,26.0932,26.1018,33800.0
2014-09-08 13:00:00,30.28,30.3,30.25,30.26,45000.0,26.1018,26.1191,26.076,26.0846,45000.0
2014-09-08 13:10:00,30.26,30.29,30.2,30.2,54800.0,26.0846,26.1104,26.0329,26.0329,54800.0
2014-09-08 13:20:00,30.2,30.22,30.18,30.19,46800.0,26.0329,26.0501,26.0156,26.0242,46800.0
2014-09-08 13:30:00,30.18,30.21,30.18,30.2,43000.0,26.0156,26.0415,26.0156,26.0329,43000.0
2014-09-08 13:40:00,30.2,30.2,30.16,30.18,65000.0,26.0329,26.0329,25.9984,26.0156,65000.0
2014-09-08 13:50:00,30.18,30.18,30.16,30.16,52600.0,26.0156,26.0156,25.9984,25.9984,52600.0
2014-09-08 14:00:00,30.16,30.21,30.16,30.2,93600.0,25.9984,26.0415,25.9984,26.0329,93600.0
2014-09-08 14:10:00,30.2,30.22,30.17,30.22,94800.0,26.0329,26.0501,26.007,26.0501,94800.0
2014-09-08 14:20:00,30.22,30.23,30.19,30.22,63600.0,26.0501,26.0587,26.0242,26.0501,63600.0
2014-09-08 14:30:00,30.22,30.25,30.22,30.23,124600.0,26.0501,26.076,26.0501,26.0587,124600.0
2014-09-08 14:40:00,30.23,30.24,30.2,30.22,65000.0,26.0587,26.0673,26.0329,26.0501,65000.0
2014-09-08 14:50:00,30.22,30.23,30.22,30.23,63400.0,26.0501,26.0587,26.0501,26.0587,63400.0
2014-09-08 15:00:00,30.22,30.25,30.22,30.24,63800.0,26.0501,26.076,26.0501,26.0673,63800.0
2014-09-08 15:10:00,30.24,30.28,30.24,30.26,99200.0,26.0673,26.1018,26.0673,26.0846,99200.0
2014-09-08 15:20:00,30.27,30.28,30.25,30.28,167800.0,26.0932,26.1018,26.076,26.1018,167800.0
2014-09-08 15:30:00,30.28,30.31,30.25,30.31,279600.0,26.1018,26.1277,26.076,26.1277,279600.0
2014-09-08 15:40:00,30.3,30.32,30.3,30.32,211400.0,26.1191,26.1363,26.1191,26.1363,211400.0
2014-09-08 15:50:00,30.32,30.34,30.26,30.27,809000.0,26.1363,26.1535,26.0846,26.0932,809000.0
2014-09-09 09:30:00,30.11,30.13,29.88,30.1,386200.0,25.9553,25.9725,25.757,25.9466,386200.0
2014-09-09 09:40:00,30.09,30.09,30.0,30.02,118400.0,25.938,25.938,25.8604,25.8777,118400.0
2014-09-09 09:50:00,30.01,30.02,29.92,29.92,299800.0,25.8691,25.8777,25.7915,25.7915,299800.0
2014-09-09 10:00:00,29.92,29.97,29.89,29.94,169000.0,25.7915,25.8346,25.7656,25.8087,169000.0
2014-09-09 10:10:00,29.95,30.01,29.92,29.99,142000.0,25.8173,25.8691,25.7915,25.8518,142000.0
2014-09-09 10:20:00,29.98,30.06,29.96,30.05,126400.0,25.8432,25.9122,25.826,25.9035,126400.0
2014-09-09 10:30:00,30.06,30.08,30.0,30.0,229000.0,25.9122,25.9294,25.8604,25.8604,229000.0
2014-09-09 10:40:00,30.0,30.03,29.99,30.0,270600.0,25.8604,25.8863,25.8518,25.8604,270600.0
2014-09-09 10:50:00,30.0,30.0,29.98,29.98,130800.0,25.8604,25.8604,25.8432,25.8432,130800.0
2014-09-09 11:00:00,29.98,30.0,29.95,29.96,108600.0,25.8432,25.8604,25.8173,25.826,108600.0
2014-09-09 11:10:00,29.96,29.98,29.92,29.92,193600.0,25.826,25.8432,25.7915,25.7915,193600.0
2014-09-09 11:20:00,29.92,29.96,29.86,29.89,171600.0,25.7915,25.826,25.7398,25.7656,171600.0
2014-09-09 11:30:00,29.9,29.91,29.88,29.88,119800.0,25.7742,25.7829,25.757,25.757,119800.0
2014-09-09 11:40:00,29.88,29.9,29.84,29.85,133800.0,25.757,25.7742,25.7225,25.7311,133800.0
2014-09-09 11:50:00,29.85,29.89,29.81,29.89,193600.0,25.7311,25.7656,25.6967,25.7656,193600.0
2014-09-09 12:00:00,29.89,29.92,29.86,29.92,156800.0,25.7656,25.7915,25.7398,25.7915,156800.0
2014-09-09 12:10:00,29.92,29.92,29.89,29.9,71000.0,25.7915,25.7915,25.7656,25.7742,71000.0
2014-09-09 12:20:00,29.91,29.93,29.89,29.91,53800.0,25.7829,25.8001,25.7656,25.7829,53800.0
2014-09-09 12:30:00,29.91,29.95,29.91,29.95,43800.0,25.7829,25.8173,25.7829,25.8173,43800.0
2014-09-09 12:40:00,29.96,29.98,29.95,29.98,124600.0,25.826,25.8432,25.8173,25.8432,124600.0
2014-09-09 12:50:00,29.98,29.98,29.95,29.97,98200.0,25.8432,25.8432,25.8173,25.8346,98200.0
2014-09-09 13:00:00,29.97,29.97,29.92,29.93,99400.0,25.8346,25.8346,25.7915,25.8001,99400.0
2014-09-09 13:10:00,29.93,29.96,29.91,29.94,87600.0,25.8001,25.826,25.7829,25.8087,87600.0
2014-09-09 13:20:00,29.93,29.96,29.9,29.95,91800.0,25.8001,25.826,25.7742,25.8173,91800.0
2014-09-09 13:30:00,29.96,30.02,29.95,30.0,60800.0,25.826,25.8777,25.8173,25.8604,60800.0
2014-09-09 13:40:00,30.0,30.04,29.98,30.03,92200.0,25.8604,25.8949,25.8432,25.8863,92200.0
2014-09-09 13:50:00,30.03,30.04,30.0,30.0,96200.0,25.8863,25.8949,25.8604,25.8604,96200.0
2014-09-09 14:00:00,30.0,30.01,29.93,29.93,119200.0,25.8604,25.8691,25.8001,25.8001,119200.0
2014-09-09 14:10:00,29.93,29.96,29.9,29.95,77800.0,25.8001,25.826,25.7742,25.8173,77800.0
2014-09-09 14:20:00,29.95,29.96,29.82,29.84,174200.0,25.8173,25.826,25.7053,25.7225,174200.0
2014-09-09 14:30:00,29.83,29.86,29.8,29.86,148800.0,25.7139,25.7398,25.688,25.7398,148800.0
2014-09-09 14:40:00,29.86,29.86,29.8,29.8,175400.0,25.7398,25.7398,25.688,25.688,175400.0
2014-09-09 14:50:00,29.8,29.87,29.8,29.85,243800.0,25.688,25.7484,25.688,25.7311,243800.0
2014-09-09 15:00:00,29.85,29.85,29.8,29.82,324000.0,25.7311,25.7311,25.688,25.7053,324000.0
2014-09-09 15:10:00,29.82,29.84,29.78,29.79,254000.0,25.7053,25.7225,25.6708,25.6794,254000.0
2014-09-09 15:20:00,29.79,29.81,29.75,29.8,240000.0,25.6794,25.6967,25.6449,25.688,240000.0
2014-09-09 15:30:00,29.81,29.84,29.79,29.83,498400.0,25.6967,25.7225,25.6794,25.7139,498400.0
2014-09-09 15:40:00,29.83,29.87,29.82,29.86,540000.0,25.7139,25.7484,25.7053,25.7398,540000.0
2014-09-09 15:50:00,29.86,29.88,29.84,29.85,778600.0,25.7398,25.757,25.7225,25.7311,778600.0
2014-09-10 09:30:00,29.92,30.03,29.8,29.98,224400.0,25.7915,25.8863,25.688,25.8432,224400.0
2014-09-10 09:40:00,29.98,29.99,29.86,29.92,95000.0,25.8432,25.8518,25.7398,25.7915,95000.0
2014-09-10 09:50:00,29.92,29.93,29.77,29.78,115800.0,25.7915,25.8001,25.6622,25.6708,115800.0
2014-09-10 10:00:00,29.77,29.86,29.73,29.85,161000.0,25.6622,25.7398,25.6277,25.7311,161000.0
2014-09-10 10:10:00,29.85,29.86,29.83,29.83,62400.0,25.7311,25.7398,25.7139,25.7139,62400.0
2014-09-10 10:20:00,29.83,29.93,29.82,29.91,75000.0,25.7139,25.8001,25.7053,25.7829,75000.0
2014-09-10 10:30:00,29.91,29.93,29.85,29.85,94400.0,25.7829,25.8001,25.7311,25.7311,94400.0
2014-09-10 10:40:00,29.84,29.91,29.84,29.89,160800.0,25.7225,25.7829,25.7225,25.7656,160800.0
2014-09-10 10:50:00,29.9,29.94,29.89,29.9,173600.0,25.7742,25.8087,25.7656,25.7742,173600.0
2014-09-10 11:00:00,29.9,29.97,29.9,29.97,126400.0,25.7742,25.8346,25.7742,25.8346,126400.0
2014-09-10 11:10:00,29.97,30.0,29.96,29.98,236800.0,25.8346,25.8604,25.826,25.8432,236800.0
2014-09-10 11:20:00,29.97,29.99,29.95,29.97,70800.0,25.8346,25.8518,25.8173,25.8346,70800.0
2014-09-10 11:30:00,29.97,30.0,29.97,29.99,76600.0,25.8346,25.8604,25.8346,25.8518,76600.0
2014-09-10 11:40:00,29.99,29.99,29.95,29.96,48600.0,25.8518,25.8518,25.8173,25.826,48600.0
2014-09-10 11:50:00,29.96,29.96,29.9,29.91,62400.0,25.826,25.826,25.7742,25.7829,62400.0
2014-09-10 12:00:00,29.91,29.91,29.88,29.9,59200.0,25.7829,25.7829,25.757,25.7742,59200.0
2014-09-10 12:10:00,29.9,29.94,29.9,29.93,43000.0,25.7742,25.8087,25.7742,25.8001,43000.0
2014-09-10 12:20:00,29.93,29.99,29.93,29.94,46800.0,25.8001,25.8518,25.8001,25.8087,46800.0
2014-09-10 12:30:00,29.95,29.96,29.91,29.93,63600.0,25.8173,25.826,25.7829,25.8001,63600.0
2014-09-10 12:40:00,29.93,29.95,29.91,29.92,63600.0,25.8001,25.8173,25.7829,25.7915,63600.0
2014-09-10 12:50:00,29.92,29.93,29.9,29.92,53000.0,25.7915,25.8001,25.7742,25.7915,53000.0
2014-09-10 13:00:00,29.92,29.96,29.91,29.96,78400.0,25.7915,25.826,25.7829,25.826,78400.0
2014-09-10 13:10:00,29.96,29.97,29.93,29.93,81400.0,25.826,25.8346,25.8001,25.8001,81400.0
2014-09-10 13:20:00,29.92,29.93,29.91,29.93,96800.0,25.7915,25.8001,25.7829,25.8001,96800.0
2014-09-10 13:30:00,29.93,29.95,29.91,29.92,106200.0,25.8001,25.8173,25.7829,25.7915,106200.0
2014-09-10 13:40:00,29.92,29.93,29.91,29.92,73400.0,25.7915,25.8001,25.7829,25.7915,73400.0
2014-09-10 13:50:00,29.92,29.92,29.89,29.89,78600.0,25.7915,25.7915,25.7656,25.7656,78600.0
2014-09-10 14:00:00,29.89,29.91,29.86,29.86,77200.0,25.7656,25.7829,25.7398,25.7398,77200.0
2014-09-10 14:10:00,29.87,29.9,29.86,29.9,77000.0,25.7484,25.7742,25.7398,25.7742,77000.0
2014-09-10 14:20:00,29.9,29.9,29.86,29.86,79400.0,25.7742,25.7742,25.7398,25.7398,79400.0
2014-09-10 14:30:00,29.86,29.86,29.82,29.82,85000.0,25.7398,25.7398,25.7053,25.7053,85000.0
2014-09-10 14:40:00,29.82,29.83,29.8,29.81,115400.0,25.7053,25.7139,25.688,25.6967,115400.0
2014-09-10 14:50:00,29.81,29.82,29.78,29.79,91400.0,25.6967,25.7053,25.6708,25.6794,91400.0
2014-09-10 15:00:00,29.79,29.86,29.79,29.86,120600.0,25.6794,25.7398,25.6794,25.7398,120600.0
2014-09-10 15:10:00,29.86,29.86,29.81,29.81,210800.0,25.7398,25.7398,25.6967,25.6967,210800.0
2014-09-10 15:20:00,29.81,29.86,29.78,29.78,191600.0,25.6967,25.7398,25.6708,25.6708,191600.0
2014-09-10 15:30:00,29.78,29.79,29.74,29.78,332600.0,25.6708,25.6794,25.6363,25.6708,332600.0
2014-09-10 15:40:00,29.78,29.85,29.78,29.85,387600.0,25.6708,25.7311,25.6708,25.7311,387600.0
2014-09-10 15:50:00,29.86,29.88,29.85,29.85,581200.0,25.7398,25.757,25.7311,25.7311,581200.0
2014-09-11 09:30:00,29.83,30.06,29.79,30.05,243600.0,25.7139,25.9122,25.6794,25.9035,243600.0
2014-09-11 09:40:00,30.06,30.11,30.0,30.03,118600.0,25.9122,25.9553,25.8604,25.8863,118600.0
2014-09-11 09:50:00,30.03,30.09,30.02,30.09,88000.0,25.8863,25.938,25.8777,25.938,88000.0
2014-09-11 10:00:00,30.09,30.09,29.99,30.01,89400.0,25.938,25.938,25.8518,25.8691,89400.0
2014-09-11 10:10:00,30.01,30.03,29.97,30.03,81800.0,25.8691,25.8863,25.8346,25.8863,81800.0
2014-09-11 10:20:00,30.03,30.05,30.02,30.03,73400.0,25.8863,25.9035,25.8777,25.8863,73400.0
2014-09-11 10:30:00,30.03,30.03,29.96,30.02,98800.0,25.8863,25.8863,25.826,25.8777,98800.0
2014-09-11 10:40:00,30.01,30.03,29.99,30.03,120600.0,25.8691,25.8863,25.8518,25.8863,120600.0
2014-09-11 10:50:00,30.03,30.08,30.02,30.08,104400.0,25.8863,25.9294,25.8777,25.9294,104400.0
2014-09-11 11:00:00,30.08,30.11,30.08,30.11,83200.0,25.9294,25.9553,25.9294,25.9553,83200.0
2014-09-11 11:10:00,30.11,30.14,30.07,30.13,111200.0,25.9553,25.9811,25.9208,25.9725,111200.0
2014-09-11 11:20:00,30.13,30.17,30.13,30.13,137800.0,25.9725,26.007,25.9725,25.9725,137800.0
2014-09-11 11:30:00,30.13,30.13,30.07,30.09,131000.0,25.9725,25.9725,25.9208,25.938,131000.0
2014-09-11 11:40:00,30.09,30.1,30.08,30.09,81800.0,25.938,25.9466,25.9294,25.938,81800.0
2014-09-11 11:50:00,30.09,30.1,30.08,30.09,95200.0,25.938,25.9466,25.9294,25.938,95200.0
2014-09-11 12:00:00,30.1,30.11,30.07,30.08,126600.0,25.9466,25.9553,25.9208,25.9294,126600.0
2014-09-11 12:10:00,30.08,30.09,30.07,30.07,72600.0,25.9294,25.938,25.9208,25.9208,72600.0
2014-09-11 12:20:00,30.08,30.1,30.06,30.09,85600.0,25.9294,25.9466,25.9122,25.938,85600.0
2014-09-11 12:30:00,30.09,30.1,30.07,30.08,99400.0,25.938,25.9466,25.9208,25.9294,99400.0
2014-09-11 12:40:00,30.08,30.1,30.07,30.09,74600.0,25.9294,25.9466,25.9208,25.938,74600.0
2014-09-11 12:50:00,30.09,30.11,30.09,30.1,107400.0,25.938,25.9553,25.938,25.9466,107400.0
2014-09-11 13:00:00,30.1,30.12,30.09,30.09,80600.0,25.9466,25.9639,25.938,25.938,80600.0
2014-09-11 13:10:00,30.09,30.1,30.08,30.09,150800.0,25.938,25.9466,25.9294,25.938,150800.0
2014-09-11 13:20:00,30.09,30.11,30.04,30.08,112000.0,25.938,25.9553,25.8949,25.9294,112000.0
2014-09-11 13:30:00,30.07,30.08,30.05,30.07,122600.0,25.9208,25.9294,25.9035,25.9208,122600.0
2014-09-11 13:40:00,30.07,30.09,30.06,30.07,88200.0,25.9208,25.938,25.9122,25.9208,88200.0
2014-09-11 13:50:00,30.07,30.08,30.04,30.06,85200.0,25.9208,25.9294,25.8949,25.9122,85200.0
2014-09-11 14:00:00,30.06,30.1,30.05,30.08,97800.0,25.9122,25.9466,25.9035,25.9294,97800.0
2014-09-11 14:10:00,30.08,30.08,30.05,30.05,88800.0,25.9294,25.9294,25.9035,25.9035,88800.0
2014-09-11 14:20:00,30.06,30.1,30.05,30.09,71600.0,25.9122,25.9466,25.9035,25.938,71600.0
2014-09-11 14:30:00,30.09,30.11,30.07,30.08,82200.0,25.938,25.9553,25.9208,25.9294,82200.0
2014-09-11 14:40:00,30.08,30.08,30.06,30.08,134000.0,25.9294,25.9294,25.9122,25.9294,134000.0
2014-09-11 14:50:00,30.08,30.08,30.06,30.08,200400.0,25.9294,25.9294,25.9122,25.9294,200400.0
2014-09-11 15:00:00,30.08,30.09,30.06,30.07,168800.0,25.9294,25.938,25.9122,25.9208,168800.0
2014-09-11 15:10:00,30.07,30.09,30.07,30.08,79800.0,25.9208,25.938,25.9208,25.9294,79800.0
2014-09-11 15:20:00,30.08,30.09,30.07,30.08,155000.0,25.9294,25.938,25.9208,25.9294,155000.0
2014-09-11 15:30:00,30.08,30.09,30.08,30.09,172600.0,25.9294,25.938,25.9294,25.938,172600.0
2014-09-11 15:40:00,30.08,30.1,30.06,30.08,280600.0,25.9294,25.9466,25.9122,25.9294,280600.0
2014-09-11 15:50:00,30.08,30.11,30.08,30.1,432600.0,25.9294,25.9553,25.9294,25.9466,432600.0
2014-09-12 09:30:00,30.18,30.18,29.96,30.02,186200.0,26.0156,26.0156,25.826,25.8777,186200.0
2014-09-12 09:40:00,30.02,30.04,29.93,30.01,248200.0,25.8777,25.8949,25.8001,25.8691,248200.0
2014-09-12 09:50:00,30.01,30.04,29.93,29.93,101600.0,25.8691,25.8949,25.8001,25.8001,101600.0
2014-09-12 10:00:00,29.92,29.95,29.83,29.92,97600.0,25.7915,25.8173,25.7139,25.7915,97600.0
2014-09-12 10:10:00,29.93,29.99,29.93,29.97,46000.0,25.8001,25.8518,25.8001,25.8346,46000.0
2014-09-12 10:20:00,29.97,30.0,29.93,29.93,72400.0,25.8346,25.8604,25.8001,25.8001,72400.0
2014-09-12 10:30:00,29.93,29.95,29.9,29.9,50200.0,25.8001,25.8173,25.7742,25.7742,50200.0
2014-09-12 10:40:00,29.9,29.93,29.89,29.93,43000.0,25.7742,25.8001,25.7656,25.8001,43000.0
2014-09-12 10:50:00,29.92,29.98,29.91,29.95,35600.0,25.7915,25.8432,25.7829,25.8173,35600.0
2014-09-12 11:00:00,29.95,29.97,29.91,29.91,102600.0,25.8173,25.8346,25.7829,25.7829,102600.0
2014-09-12 11:10:00,29.92,29.92,29.86,29.9,59800.0,25.7915,25.7915,25.7398,25.7742,59800.0
2014-09-12 11:20:00,29.89,29.9,29.84,29.88,71600.0,25.7656,25.7742,25.7225,25.757,71600.0
2014-09-12 11:30:00,29.88,29.9,29.86,29.86,56000.0,25.757,25.7742,25.7398,25.7398,56000.0
2014-09-12 11:40:00,29.86,29.9,29.86,29.86,42600.0,25.7398,25.7742,25.7398,25.7398,42600.0
2014-09-12 11:50:00,29.86,29.86,29.83,29.84,67800.0,25.7398,25.7398,25.7139,25.7225,67800.0
2014-09-12 12:00:00,29.84,29.86,29.82,29.86,40000.0,25.7225,25.7398,25.7053,25.7398,40000.0
2014-09-12 12:10:00,29.86,29.9,29.85,29.86,33800.0,25.7398,25.7742,25.7311,25.7398,33800.0
2014-09-12 12:20:00,29.86,29.88,29.82,29.84,90000.0,25.7398,25.757,25.7053,25.7225,90000.0
2014-09-12 12:30:00,29.83,29.83,29.77,29.78,54800.0,25.7139,25.7139,25.6622,25.6708,54800.0
2014-09-12 12:40:00,29.79,29.83,29.79,29.83,41600.0,25.6794,25.7139,25.6794,25.7139,41600.0
2014-09-12 12:50:00,29.83,29.84,29.81,29.82,77400.0,25.7139,25.7225,25.6967,25.7053,77400.0
2014-09-12 13:00:00,29.82,29.86,29.81,29.83,42600.0,25.7053,25.7398,25.6967,25.7139,42600.0
2014-09-12 13:10:00,29.83,29.84,29.79,29.8,57400.0,25.7139,25.7225,25.6794,25.688,57400.0
2014-09-12 13:20:00,29.79,29.83,29.79,29.82,65400.0,25.6794,25.7139,25.6794,25.7053,65400.0
2014-09-12 13:30:00,29.82,29.83,29.78,29.81,70200.0,25.7053,25.7139,25.6708,25.6967,70200.0
2014-09-12 13:40:00,29.8,29.82,29.76,29.82,66000.0,25.688,25.7053,25.6536,25.7053,66000.0
2014-09-12 13:50:00,29.82,29.85,29.81,29.84,62600.0,25.7053,25.7311,25.6967,25.7225,62600.0
2014-09-12 14:00:00,29.85,29.86,29.83,29.85,176200.0,25.7311,25.7398,25.7139,25.7311,176200.0
2014-09-12 14:10:00,29.85,29.88,29.85,29.87,140200.0,25.7311,25.757,25.7311,25.7484,140200.0
2014-09-12 14:20:00,29.87,29.88,29.86,29.86,77000.0,25.7484,25.757,25.7398,25.7398,77000.0
2014-09-12 14:30:00,29.86,29.87,29.84,29.85,158000.0,25.7398,25.7484,25.7225,25.7311,158000.0
2014-09-12 14:40:00,29.84,29.88,29.8,29.87,153400.0,25.7225,25.757,25.688,25.7484,153400.0
2014-09-12 14:50:00,29.87,29.88,29.84,29.86,141800.0,25.7484,25.757,25.7225,25.7398,141800.0
2014-09-12 15:00:00,29.86,29.92,29.85,29.92,110000.0,25.7398,25.7915,25.7311,25.7915,110000.0
2014-09-12 15:10:00,29.91,29.93,29.9,29.93,128400.0,25.7829,25.8001,25.7742,25.8001,128400.0
2014-09-12 15:20:00,29.93,29.94,29.92,29.93,91400.0,25.8001,25.8087,25.7915,25.8001,91400.0
2014-09-12 15:30:00,29.93,29.94,29.92,29.93,109400.0,25.8001,25.8087,25.7915,25.8001,109400.0
2014-09-12 15:40:00,29.93,29.93,29.89,29.92,136600.0,25.8001,25.8001,25.7656,25.7915,136600.0
2014-09-12 15:50:00,29.92,29.97,29.92,29.96,350400.0,25.7915,25.8346,25.7915,25.826,350400.0
2014-09-15 09:30:00,29.89,29.98,29.86,29.96,208400.0,25.7656,25.8432,25.7398,25.826,208400.0
2014-09-15 09:40:00,29.94,29.97,29.82,29.84,86200.0,25.8087,25.8346,25.7053,25.7225,86200.0
2014-09-15 09:50:00,29.85,29.92,29.84,29.84,70600.0,25.7311,25.7915,25.7225,25.7225,70600.0
2014-09-15 10:00:00,29.84,29.91,29.79,29.9,63800.0,25.7225,25.7829,25.6794,25.7742,63800.0
2014-09-15 10:10:00,29.9,29.94,29.9,29.92,61800.0,25.7742,25.8087,25.7742,25.7915,61800.0
2014-09-15 10:20:00,29.92,29.98,29.89,29.94,165400.0,25.7915,25.8432,25.7656,25.8087,165400.0
2014-09-15 10:30:00,29.94,29.96,29.91,29.95,44600.0,25.8087,25.826,25.7829,25.8173,44600.0
2014-09-15 10:40:00,29.95,29.96,29.91,29.93,84000.0,25.8173,25.826,25.7829,25.8001,84000.0
2014-09-15 10:50:00,29.93,29.95,29.92,29.94,61600.0,25.8001,25.8173,25.7915,25.8087,61600.0
2014-09-15 11:00:00,29.94,29.94,29.91,29.92,35600.0,25.8087,25.8087,25.7829,25.7915,35600.0
2014-09-15 11:10:00,29.92,29.93,29.88,29.89,51400.0,25.7915,25.8001,25.757,25.7656,51400.0
2014-09-15 11:20:00,29.89,29.9,29.86,29.86,69400.0,25.7656,25.7742,25.7398,25.7398,69400.0
2014-09-15 11:30:00,29.86,29.89,29.84,29.87,46600.0,25.7398,25.7656,25.7225,25.7484,46600.0
2014-09-15 11:40:00,29.88,29.88,29.84,29.88,57400.0,25.757,25.757,25.7225,25.757,57400.0
2014-09-15 11:50:00,29.88,29.91,29.86,29.88,35200.0,25.757,25.7829,25.7398,25.757,35200.0
2014-09-15 12:00:00,29.86,29.88,29.85,29.86,43800.0,25.7398,25.757,25.7311,25.7398,43800.0
2014-09-15 12:10:00,29.86,29.86,29.84,29.84,44800.0,25.7398,25.7398,25.7225,25.7225,44800.0
2014-09-15 12:20:00,29.84,29.88,29.83,29.86,147800.0,25.7225,25.757,25.7139,25.7398,147800.0
2014-09-15 12:30:00,29.86,29.87,29.86,29.86,32200.0,25.7398,25.7484,25.7398,25.7398,32200.0
2014-09-15 12:40:00,29.86,29.88,29.86,29.88,30200.0,25.7398,25.757,25.7398,25.757,30200.0
2014-09-15 12:50:00,29.88,29.88,29.86,29.88,31600.0,25.757,25.757,25.7398,25.757,31600.0
2014-09-15 13:00:00,29.87,29.88,29.86,29.88,45200.0,25.7484,25.757,25.7398,25.757,45200.0
2014-09-15 13:10:00,29.87,29.9,29.86,29.89,81000.0,25.7484,25.7742,25.7398,25.7656,81000.0
2014-09-15 13:20:00,29.89,29.9,29.88,29.88,33600.0,25.7656,25.7742,25.757,25.757,33600.0
2014-09-15 13:30:00,29.89,29.89,29.86,29.88,34600.0,25.7656,25.7656,25.7398,25.757,34600.0
2014-09-15 13:40:00,29.88,29.9,29.86,29.87,37800.0,25.757,25.7742,25.7398,25.7484,37800.0
2014-09-15 13:50:00,29.87,29.87,29.83,29.84,44000.0,25.7484,25.7484,25.7139,25.7225,44000.0
2014-09-15 14:00:00,29.83,29.84,29.82,29.84,52200.0,25.7139,25.7225,25.7053,25.7225,52200.0
2014-09-15 14:10:00,29.83,29.85,29.81,29.84,48600.0,25.7139,25.7311,25.6967,25.7225,48600.0
2014-09-15 14:20:00,29.84,29.89,29.83,29.88,140400.0,25.7225,25.7656,25.7139,25.757,140400.0
2014-09-15 14:30:00,29.88,29.9,29.86,29.88,147800.0,25.757,25.7742,25.7398,25.757,147800.0
2014-09-15 14:40:00,29.88,29.88,29.86,29.86,100600.0,25.757,25.757,25.7398,25.7398,100600.0
2014-09-15 14:50:00,29.86,29.88,29.86,29.86,151200.0,25.7398,25.757,25.7398,25.7398,151200.0
2014-09-15 15:00:00,29.88,29.9,29.87,29.88,66200.0,25.757,25.7742,25.7484,25.757,66200.0
2014-09-15 15:10:00,29.88,29.9,29.87,29.9,105000.0,25.757,25.7742,25.7484,25.7742,105000.0
2014-09-15 15:20:00,29.9,29.91,29.9,29.9,92400.0,25.7742,25.7829,25.7742,25.7742,92400.0
2014-09-15 15:30:00,29.9,29.92,29.9,29.9,97600.0,25.7742,25.7915,25.7742,25.7742,97600.0
2014-09-15 15:40:00,29.9,29.91,29.86,29.87,258400.0,25.7742,25.7829,25.7398,25.7484,258400.0
2014-09-15 15:50:00,29.87,29.88,29.84,29.85,283000.0,25.7484,25.757,25.7225,25.7311,283000.0
2014-09-16 09:30:00,29.86,29.89,29.75,29.83,191200.0,25.7398,25.7656,25.6449,25.7139,191200.0
2014-09-16 09:40:00,29.83,29.9,29.79,29.88,91800.0,25.7139,25.7742,25.6794,25.757,91800.0
2014-09-16 09:50:00,29.88,30.04,29.88,30.03,122200.0,25.757,25.8949,25.757,25.8863,122200.0
2014-09-16 10:00:00,30.03,30.07,29.92,29.92,200600.0,25.8863,25.9208,25.7915,25.7915,200600.0
2014-09-16 10:10:00,29.92,29.99,29.92,29.97,67200.0,25.7915,25.8518,25.7915,25.8346,67200.0
2014-09-16 10:20:00,29.97,29.99,29.97,29.98,49200.0,25.8346,25.8518,25.8346,25.8432,49200.0
2014-09-16 10:30:00,29.98,30.03,29.97,30.01,120400.0,25.8432,25.8863,25.8346,25.8691,120400.0
2014-09-16 10:40:00,30.0,30.01,29.97,30.0,59000.0,25.8604,25.8691,25.8346,25.8604,59000.0
2014-09-16 10:50:00,30.0,30.02,29.97,29.97,93800.0,25.8604,25.8777,25.8346,25.8346,93800.0
2014-09-16 11:00:00,29.97,30.04,29.97,30.03,165400.0,25.8346,25.8949,25.8346,25.8863,165400.0
2014-09-16 11:10:00,30.03,30.03,29.99,29.99,100200.0,25.8863,25.8863,25.8518,25.8518,100200.0
2014-09-16 11:20:00,30.0,30.1,29.99,30.08,145000.0,25.8604,25.9466,25.8518,25.9294,145000.0
2014-09-16 11:30:00,30.09,30.13,30.08,30.11,107400.0,25.938,25.9725,25.9294,25.9553,107400.0
2014-09-16 11:40:00,30.11,30.15,30.11,30.15,101800.0,25.9553,25.9898,25.9553,25.9898,101800.0
2014-09-16 11:50:00,30.14,30.18,30.14,30.14,95000.0,25.9811,26.0156,25.9811,25.9811,95000.0
2014-09-16 12:00:00,30.14,30.15,30.13,30.13,59200.0,25.9811,25.9898,25.9725,25.9725,59200.0
2014-09-16 12:10:00,30.13,30.14,30.12,30.12,84000.0,25.9725,25.9811,25.9639,25.9639,84000.0
2014-09-16 12:20:00,30.12,30.18,30.11,30.16,73800.0,25.9639,26.0156,25.9553,25.9984,73800.0
2014-09-16 12:30:00,30.16,30.23,30.14,30.22,110800.0,25.9984,26.0587,25.9811,26.0501,110800.0
2014-09-16 12:40:00,30.22,30.24,30.2,30.21,78800.0,26.0501,26.0673,26.0329,26.0415,78800.0
2014-09-16 12:50:00,30.2,30.24,30.2,30.21,256400.0,26.0329,26.0673,26.0329,26.0415,256400.0
2014-09-16 13:00:00,30.21,30.25,30.21,30.24,92000.0,26.0415,26.076,26.0415,26.0673,92000.0
2014-09-16 13:10:00,30.24,30.29,30.23,30.28,85000.0,26.0673,26.1104,26.0587,26.1018,85000.0
2014-09-16 13:20:00,30.28,30.32,30.25,30.3,123200.0,26.1018,26.1363,26.076,26.1191,123200.0
2014-09-16 13:30:00,30.3,30.33,30.29,30.29,114800.0,26.1191,26.1449,26.1104,26.1104,114800.0
2014-09-16 13:40:00,30.29,30.31,30.28,30.28,43200.0,26.1104,26.1277,26.1018,26.1018,43200.0
2014-09-16 13:50:00,30.28,30.28,30.25,30.25,81200.0,26.1018,26.1018,26.076,26.076,81200.0
2014-09-16 14:00:00,30.26,30.27,30.24,30.25,71000.0,26.0846,26.0932,26.0673,26.076,71000.0
2014-09-16 14:10:00,30.25,30.27,30.22,30.22,53800.0,26.076,26.0932,26.0501,26.0501,53800.0
2014-09-16 14:20:00,30.22,30.25,30.22,30.23,71800.0,26.0501,26.076,26.0501,26.0587,71800.0
2014-09-16 14:30:00,30.23,30.24,30.19,30.21,58800.0,26.0587,26.0673,26.0242,26.0415,58800.0
2014-09-16 14:40:00,30.21,30.21,30.17,30.18,68000.0,26.0415,26.0415,26.007,26.0156,68000.0
2014-09-16 14:50:00,30.18,30.18,30.14,30.14,143000.0,26.0156,26.0156,25.9811,25.9811,143000.0
2014-09-16 15:00:00,30.14,30.17,30.14,30.14,169800.0,25.9811,26.007,25.9811,25.9811,169800.0
2014-09-16 15:10:00,30.13,30.15,30.13,30.15,116600.0,25.9725,25.9898,25.9725,25.9898,116600.0
2014-09-16 15:20:00,30.15,30.15,30.08,30.08,146400.0,25.9898,25.9898,25.9294,25.9294,146400.0
2014-09-16 15:30:00,30.09,30.16,30.08,30.16,192200.0,25.938,25.9984,25.9294,25.9984,192200.0
2014-09-16 15:40:00,30.15,30.16,30.14,30.15,255000.0,25.9898,25.9984,25.9811,25.9898,255000.0
2014-09-16 15:50:00,30.15,30.15,30.11,30.12,844200.0,25.9898,25.9898,25.9553,25.9639,844200.0
2014-09-17 09:30:00,30.13,30.15,30.0,30.05,136400.0,25.9725,25.9898,25.8604,25.9035,136400.0
2014-09-17 09:40:00,30.03,30.04,29.94,30.02,75800.0,25.8863,25.8949,25.8087,25.8777,75800.0
2014-09-17 09:50:00,30.03,30.06,30.03,30.03,35400.0,25.8863,25.9122,25.8863,25.8863,35400.0
2014-09-17 10:00:00,30.04,30.08,30.03,30.04,30600.0,25.8949,25.9294,25.8863,25.8949,30600.0
2014-09-17 10:10:00,30.05,30.08,30.03,30.07,41600.0,25.9035,25.9294,25.8863,25.9208,41600.0
2014-09-17 10:20:00,30.07,30.08,30.06,30.07,48800.0,25.9208,25.9294,25.9122,25.9208,48800.0
2014-09-17 10:30:00,30.07,30.07,30.0,30.03,82400.0,25.9208,25.9208,25.8604,25.8863,82400.0
2014-09-17 10:40:00,30.03,30.06,30.02,30.02,42800.0,25.8863,25.9122,25.8777,25.8777,42800.0
2014-09-17 10:50:00,30.03,30.04,30.0,30.04,39800.0,25.8863,25.8949,25.8604,25.8949,39800.0
2014-09-17 11:00:00,30.03,30.06,30.01,30.02,31400.0,25.8863,25.9122,25.8691,25.8777,31400.0
2014-09-17 11:10:00,30.01,30.04,30.01,30.03,24800.0,25.8691,25.8949,25.8691,25.8863,24800.0
2014-09-17 11:20:00,30.03,30.05,30.03,30.04,57600.0,25.8863,25.9035,25.8863,25.8949,57600.0
2014-09-17 11:30:00,30.04,30.04,29.99,30.01,68000.0,25.8949,25.8949,25.8518,25.8691,68000.0
2014-09-17 11:40:00,30.01,30.02,30.0,30.02,27600.0,25.8691,25.8777,25.8604,25.8777,27600.0
2014-09-17 11:50:00,30.01,30.04,30.0,30.04,73200.0,25.8691,25.8949,25.8604,25.8949,73200.0
2014-09-17 12:00:00,30.04,30.06,30.03,30.03,64600.0,25.8949,25.9122,25.8863,25.8863,64600.0
2014-09-17 12:10:00,30.03,30.07,30.03,30.04,40800.0,25.8863,25.9208,25.8863,25.8949,40800.0
2014-09-17 12:20:00,30.05,30.05,29.99,29.99,49600.0,25.9035,25.9035,25.8518,25.8518,49600.0
2014-09-17 12:30:00,29.99,29.99,29.97,29.98,65400.0,25.8518,25.8518,25.8346,25.8432,65400.0
2014-09-17 12:40:00,29.98,29.99,29.97,29.97,59000.0,25.8432,25.8518,25.8346,25.8346,59000.0
2014-09-17 12:50:00,29.97,29.97,29.95,29.97,41400.0,25.8346,25.8346,25.8173,25.8346,41400.0
2014-09-17 13:00:00,29.97,29.97,29.91,29.92,57000.0,25.8346,25.8346,25.7829,25.7915,57000.0
2014-09-17 13:10:00,29.92,29.93,29.9,29.9,35800.0,25.7915,25.8001,25.7742,25.7742,35800.0
2014-09-17 13:20:00,29.9,29.9,29.86,29.89,52000.0,25.7742,25.7742,25.7398,25.7656,52000.0
2014-09-17 13:30:00,29.89,29.89,29.86,29.89,41000.0,25.7656,25.7656,25.7398,25.7656,41000.0
2014-09-17 13:40:00,29.89,29.93,29.89,29.93,38400.0,25.7656,25.8001,25.7656,25.8001,38400.0
2014-09-17 13:50:00,29.93,29.98,29.92,29.96,35000.0,25.8001,25.8432,25.7915,25.826,35000.0
2014-09-17 14:00:00,29.96,30.03,29.8,29.91,357000.0,25.826,25.8863,25.688,25.7829,357000.0
2014-09-17 14:10:00,29.91,30.0,29.91,29.99,156000.0,25.7829,25.8604,25.7829,25.8518,156000.0
2014-09-17 14:20:00,29.99,30.05,29.98,30.04,147400.0,25.8518,25.9035,25.8432,25.8949,147400.0
2014-09-17 14:30:00,30.04,30.06,30.01,30.02,120200.0,25.8949,25.9122,25.8691,25.8777,120200.0
2014-09-17 14:40:00,30.01,30.04,29.95,30.02,109000.0,25.8691,25.8949,25.8173,25.8777,109000.0
2014-09-17 14:50:00,30.02,30.06,30.0,30.05,82600.0,25.8777,25.9122,25.8604,25.9035,82600.0
2014-09-17 15:00:00,30.06,30.11,30.04,30.08,156200.0,25.9122,25.9553,25.8949,25.9294,156200.0
2014-09-17 15:10:00,30.08,30.1,30.05,30.05,217400.0,25.9294,25.9466,25.9035,25.9035,217400.0
2014-09-17 15:20:00,30.05,30.05,29.95,30.0,195600.0,25.9035,25.9035,25.8173,25.8604,195600.0
2014-09-17 15:30:00,30.0,30.02,29.96,29.97,98400.0,25.8604,25.8777,25.826,25.8346,98400.0
2014-09-17 15:40:00,29.97,29.99,29.93,29.96,267000.0,25.8346,25.8518,25.8001,25.826,267000.0
2014-09-17 15:50:00,29.96,29.98,29.96,29.97,268800.0,25.826,25.8432,25.826,25.8346,268800.0
2014-09-18 09:30:00,30.07,30.15,30.04,30.13,183000.0,25.9208,25.9898,25.8949,25.9725,183000.0
2014-09-18 09:40:00,30.13,30.26,30.11,30.21,191800.0,25.9725,26.0846,25.9553,26.0415,191800.0
2014-09-18 09:50:00,30.2,30.2,30.11,30.14,72400.0,26.0329,26.0329,25.9553,25.9811,72400.0
2014-09-18 10:00:00,30.13,30.22,30.1,30.22,70600.0,25.9725,26.0501,25.9466,26.0501,70600.0
2014-09-18 10:10:00,30.22,30.24,30.16,30.16,47600.0,26.0501,26.0673,25.9984,25.9984,47600.0
2014-09-18 10:20:00,30.17,30.2,30.09,30.11,80800.0,26.007,26.0329,25.938,25.9553,80800.0
2014-09-18 10:30:00,30.11,30.23,30.11,30.22,48200.0,25.9553,26.0587,25.9553,26.0501,48200.0
2014-09-18 10:40:00,30.22,30.25,30.2,30.23,67400.0,26.0501,26.076,26.0329,26.0587,67400.0
2014-09-18 10:50:00,30.24,30.25,30.18,30.18,62000.0,26.0673,26.076,26.0156,26.0156,62000.0
2014-09-18 11:00:00,30.19,30.2,30.17,30.19,54200.0,26.0242,26.0329,26.007,26.0242,54200.0
2014-09-18 11:10:00,30.2,30.21,30.18,30.18,68000.0,26.0329,26.0415,26.0156,26.0156,68000.0
2014-09-18 11:20:00,30.18,30.23,30.18,30.21,51800.0,26.0156,26.0587,26.0156,26.0415,51800.0
2014-09-18 11:30:00,30.21,30.23,30.18,30.22,69600.0,26.0415,26.0587,26.0156,26.0501,69600.0
2014-09-18 11:40:00,30.22,30.22,30.18,30.18,47800.0,26.0501,26.0501,26.0156,26.0156,47800.0
2014-09-18 11:50:00,30.18,30.18,30.14,30.14,35000.0,26.0156,26.0156,25.9811,25.9811,35000.0
2014-09-18 12:00:00,30.15,30.17,30.14,30.15,39000.0,25.9898,26.007,25.9811,25.9898,39000.0
2014-09-18 12:10:00,30.14,30.15,30.12,30.14,28000.0,25.9811,25.9898,25.9639,25.9811,28000.0
2014-09-18 12:20:00,30.15,30.15,30.12,30.14,26600.0,25.9898,25.9898,25.9639,25.9811,26600.0
2014-09-18 12:30:00,30.14,30.15,30.12,30.14,27000.0,25.9811,25.9898,25.9639,25.9811,27000.0
2014-09-18 12:40:00,30.15,30.15,30.14,30.14,28600.0,25.9898,25.9898,25.9811,25.9811,28600.0
2014-09-18 12:50:00,30.14,30.15,30.12,30.13,46600.0,25.9811,25.9898,25.9639,25.9725,46600.0
2014-09-18 13:00:00,30.13,30.13,30.11,30.11,93600.0,25.9725,25.9725,25.9553,25.9553,93600.0
2014-09-18 13:10:00,30.11,30.11,30.07,30.07,58800.0,25.9553,25.9553,25.9208,25.9208,58800.0
2014-09-18 13:20:00,30.07,30.07,30.03,30.04,60800.0,25.9208,25.9208,25.8863,25.8949,60800.0
2014-09-18 13:30:00,30.04,30.06,30.03,30.06,81000.0,25.8949,25.9122,25.8863,25.9122,81000.0
2014-09-18 13:40:00,30.06,30.08,30.06,30.07,26800.0,25.9122,25.9294,25.9122,25.9208,26800.0
2014-09-18 13:50:00,30.08,30.1,30.06,30.09,54200.0,25.9294,25.9466,25.9122,25.938,54200.0
2014-09-18 14:00:00,30.09,30.11,30.08,30.11,59800.0,25.938,25.9553,25.9294,25.9553,59800.0
2014-09-18 14:10:00,30.11,30.11,30.09,30.1,69800.0,25.9553,25.9553,25.938,25.9466,69800.0
2014-09-18 14:20:00,30.09,30.09,30.08,30.08,47200.0,25.938,25.938,25.9294,25.9294,47200.0
2014-09-18 14:30:00,30.09,30.11,30.09,30.11,72600.0,25.938,25.9553,25.938,25.9553,72600.0
2014-09-18 14:40:00,30.11,30.11,30.08,30.09,140200.0,25.9553,25.9553,25.9294,25.938,140200.0
2014-09-18 14:50:00,30.09,30.11,30.09,30.11,45800.0,25.938,25.9553,25.938,25.9553,45800.0
2014-09-18 15:00:00,30.1,30.11,30.09,30.1,144600.0,25.9466,25.9553,25.938,25.9466,144600.0
2014-09-18 15:10:00,30.1,30.11,30.09,30.1,85600.0,25.9466,25.9553,25.938,25.9466,85600.0
2014-09-18 15:20:00,30.11,30.11,30.09,30.1,98000.0,25.9553,25.9553,25.938,25.9466,98000.0
2014-09-18 15:30:00,30.1,30.13,30.09,30.13,177600.0,25.9466,25.9725,25.938,25.9725,177600.0
2014-09-18 15:40:00,30.13,30.13,30.11,30.13,161400.0,25.9725,25.9725,25.9553,25.9725,161400.0
2014-09-18 15:50:00,30.13,30.13,30.1,30.11,398400.0,25.9725,25.9725,25.9466,25.9553,398400.0
2014-09-19 09:30:00,30.25,30.28,30.03,30.03,1375600.0,26.076,26.1018,25.8863,25.8863,1375600.0
2014-09-19 09:40:00,30.03,30.11,29.97,30.11,153000.0,25.8863,25.9553,25.8346,25.9553,153000.0
2014-09-19 09:50:00,30.13,30.16,30.01,30.03,119600.0,25.9725,25.9984,25.8691,25.8863,119600.0
2014-09-19 10:00:00,30.03,30.09,30.0,30.01,157200.0,25.8863,25.938,25.8604,25.8691,157200.0
2014-09-19 10:10:00,30.01,30.03,29.98,29.99,156800.0,25.8691,25.8863,25.8432,25.8518,156800.0
2014-09-19 10:20:00,29.99,29.99,29.91,29.93,128800.0,25.8518,25.8518,25.7829,25.8001,128800.0
2014-09-19 10:30:00,29.93,29.94,29.88,29.92,146000.0,25.8001,25.8087,25.757,25.7915,146000.0
2014-09-19 10:40:00,29.92,29.96,29.9,29.96,125400.0,25.7915,25.826,25.7742,25.826,125400.0
2014-09-19 10:50:00,29.96,30.02,29.95,30.0,120200.0,25.826,25.8777,25.8173,25.8604,120200.0
2014-09-19 11:00:00,30.0,30.07,29.97,30.06,97400.0,25.8604,25.9208,25.8346,25.9122,97400.0
2014-09-19 11:10:00,30.07,30.09,30.05,30.06,93400.0,25.9208,25.938,25.9035,25.9122,93400.0
2014-09-19 11:20:00,30.06,30.07,30.03,30.03,79800.0,25.9122,25.9208,25.8863,25.8863,79800.0
2014-09-19 11:30:00,30.03,30.03,29.96,29.96,47400.0,25.8863,25.8863,25.826,25.826,47400.0
2014-09-19 11:40:00,29.96,29.97,29.95,29.95,106400.0,25.826,25.8346,25.8173,25.8173,106400.0
2014-09-19 11:50:00,29.95,29.99,29.95,29.98,59600.0,25.8173,25.8518,25.8173,25.8432,59600.0
2014-09-19 12:00:00,29.99,30.0,29.92,29.93,106800.0,25.8518,25.8604,25.7915,25.8001,106800.0
2014-09-19 12:10:00,29.93,29.93,29.9,29.9,51800.0,25.8001,25.8001,25.7742,25.7742,51800.0
2014-09-19 12:20:00,29.9,29.93,29.89,29.92,58800.0,25.7742,25.8001,25.7656,25.7915,58800.0
2014-09-19 12:30:00,29.91,29.93,29.9,29.92,102800.0,25.7829,25.8001,25.7742,25.7915,102800.0
2014-09-19 12:40:00,29.92,29.93,29.9,29.91,45000.0,25.7915,25.8001,25.7742,25.7829,45000.0
2014-09-19 12:50:00,29.91,29.91,29.85,29.87,84800.0,25.7829,25.7829,25.7311,25.7484,84800.0
2014-09-19 13:00:00,29.88,29.88,29.84,29.84,36600.0,25.757,25.757,25.7225,25.7225,36600.0
2014-09-19 13:10:00,29.84,29.84,29.82,29.83,47600.0,25.7225,25.7225,25.7053,25.7139,47600.0
2014-09-19 13:20:00,29.83,29.86,29.83,29.84,37400.0,25.7139,25.7398,25.7139,25.7225,37400.0
2014-09-19 13:30:00,29.84,29.9,29.84,29.88,40000.0,25.7225,25.7742,25.7225,25.757,40000.0
2014-09-19 13:40:00,29.88,29.91,29.87,29.91,59400.0,25.757,25.7829,25.7484,25.7829,59400.0
2014-09-19 13:50:00,29.92,29.94,29.9,29.91,74600.0,25.7915,25.8087,25.7742,25.7829,74600.0
2014-09-19 14:00:00,29.91,29.93,29.9,29.92,80400.0,25.7829,25.8001,25.7742,25.7915,80400.0
2014-09-19 14:10:00,29.92,29.94,29.92,29.93,88000.0,25.7915,25.8087,25.7915,25.8001,88000.0
2014-09-19 14:20:00,29.93,29.96,29.92,29.93,88600.0,25.8001,25.826,25.7915,25.8001,88600.0
2014-09-19 14:30:00,29.93,29.93,29.9,29.93,68200.0,25.8001,25.8001,25.7742,25.8001,68200.0
2014-09-19 14:40:00,29.93,29.94,29.91,29.92,101600.0,25.8001,25.8087,25.7829,25.7915,101600.0
2014-09-19 14:50:00,29.93,29.93,29.9,29.93,138800.0,25.8001,25.8001,25.7742,25.8001,138800.0
2014-09-19 15:00:00,29.93,29.93,29.89,29.89,110600.0,25.8001,25.8001,25.7656,25.7656,110600.0
2014-09-19 15:10:00,29.89,29.91,29.86,29.86,173400.0,25.7656,25.7829,25.7398,25.7398,173400.0
2014-09-19 15:20:00,29.86,29.88,29.85,29.86,174400.0,25.7398,25.757,25.7311,25.7398,174400.0
2014-09-19 15:30:00,29.86,29.88,29.83,29.87,284000.0,25.7398,25.757,25.7139,25.7484,284000.0
2014-09-19 15:40:00,29.86,29.89,29.85,29.86,376600.0,25.7398,25.7656,25.7311,25.7398,376600.0
2014-09-19 15:50:00,29.86,29.87,29.83,29.84,589000.0,25.7398,25.7484,25.7139,25.7225,589000.0
2014-09-22 09:30:00,29.83,29.88,29.65,29.7,211000.0,25.7139,25.757,25.5587,25.6018,211000.0
2014-09-22 09:40:00,29.7,29.76,29.65,29.7,74200.0,25.6018,25.6536,25.5587,25.6018,74200.0
2014-09-22 09:50:00,29.69,29.8,29.68,29.74,84400.0,25.5932,25.688,25.5846,25.6363,84400.0
2014-09-22 10:00:00,29.74,29.81,29.73,29.81,108200.0,25.6363,25.6967,25.6277,25.6967,108200.0
2014-09-22 10:10:00,29.81,29.85,29.73,29.74,62200.0,25.6967,25.7311,25.6277,25.6363,62200.0
2014-09-22 10:20:00,29.73,29.74,29.68,29.69,58000.0,25.6277,25.6363,25.5846,25.5932,58000.0
2014-09-22 10:30:00,29.68,29.68,29.63,29.64,63600.0,25.5846,25.5846,25.5415,25.5501,63600.0
2014-09-22 10:40:00,29.64,29.64,29.54,29.54,122400.0,25.5501,25.5501,25.4639,25.4639,122400.0
2014-09-22 10:50:00,29.55,29.57,29.53,29.56,136600.0,25.4725,25.4898,25.4553,25.4812,136600.0
2014-09-22 11:00:00,29.56,29.58,29.54,29.54,110600.0,25.4812,25.4984,25.4639,25.4639,110600.0
2014-09-22 11:10:00,29.54,29.57,29.52,29.55,130800.0,25.4639,25.4898,25.4467,25.4725,130800.0
2014-09-22 11:20:00,29.55,29.59,29.55,29.59,106400.0,25.4725,25.507,25.4725,25.507,106400.0
2014-09-22 11:30:00,29.59,29.61,29.57,29.6,212000.0,25.507,25.5243,25.4898,25.5156,212000.0
2014-09-22 11:40:00,29.59,29.61,29.54,29.56,93600.0,25.507,25.5243,25.4639,25.4812,93600.0
2014-09-22 11:50:00,29.56,29.59,29.55,29.59,104400.0,25.4812,25.507,25.4725,25.507,104400.0
2014-09-22 12:00:00,29.59,29.59,29.54,29.58,55800.0,25.507,25.507,25.4639,25.4984,55800.0
2014-09-22 12:10:00,29.58,29.59,29.57,29.57,53200.0,25.4984,25.507,25.4898,25.4898,53200.0
2014-09-22 12:20:00,29.57,29.59,29.57,29.57,42800.0,25.4898,25.507,25.4898,25.4898,42800.0
2014-09-22 12:30:00,29.57,29.57,29.55,29.55,52200.0,25.4898,25.4898,25.4725,25.4725,52200.0
2014-09-22 12:40:00,29.54,29.54,29.52,29.53,46800.0,25.4639,25.4639,25.4467,25.4553,46800.0
2014-09-22 12:50:00,29.53,29.54,29.5,29.52,60000.0,25.4553,25.4639,25.4294,25.4467,60000.0
2014-09-22 13:00:00,29.52,29.53,29.5,29.5,113400.0,25.4467,25.4553,25.4294,25.4294,113400.0
2014-09-22 13:10:00,29.5,29.5,29.47,29.5,93600.0,25.4294,25.4294,25.4036,25.4294,93600.0
2014-09-22 13:20:00,29.5,29.55,29.48,29.54,55200.0,25.4294,25.4725,25.4122,25.4639,55200.0
2014-09-22 13:30:00,29.54,29.57,29.53,29.57,40400.0,25.4639,25.4898,25.4553,25.4898,40400.0
2014-09-22 13:40:00,29.57,29.58,29.55,29.56,57400.0,25.4898,25.4984,25.4725,25.4812,57400.0
2014-09-22 13:50:00,29.56,29.58,29.54,29.54,62400.0,25.4812,25.4984,25.4639,25.4639,62400.0
2014-09-22 14:00:00,29.54,29.56,29.53,29.56,67200.0,25.4639,25.4812,25.4553,25.4812,67200.0
2014-09-22 14:10:00,29.56,29.57,29.54,29.56,71000.0,25.4812,25.4898,25.4639,25.4812,71000.0
2014-09-22 14:20:00,29.56,29.58,29.5,29.5,104600.0,25.4812,25.4984,25.4294,25.4294,104600.0
2014-09-22 14:30:00,29.5,29.57,29.5,29.57,263200.0,25.4294,25.4898,25.4294,25.4898,263200.0
2014-09-22 14:40:00,29.57,29.62,29.56,29.61,174200.0,25.4898,25.5329,25.4812,25.5243,174200.0
2014-09-22 14:50:00,29.61,29.64,29.61,29.61,161400.0,25.5243,25.5501,25.5243,25.5243,161400.0
2014-09-22 15:00:00,29.61,29.64,29.61,29.61,110000.0,25.5243,25.5501,25.5243,25.5243,110000.0
2014-09-22 15:10:00,29.62,29.63,29.6,29.61,119600.0,25.5329,25.5415,25.5156,25.5243,119600.0
2014-09-22 15:20:00,29.61,29.63,29.59,29.61,165200.0,25.5243,25.5415,25.507,25.5243,165200.0
2014-09-22 15:30:00,29.61,29.63,29.61,29.63,134400.0,25.5243,25.5415,25.5243,25.5415,134400.0
2014-09-22 15:40:00,29.63,29.63,29.61,29.61,232200.0,25.5415,25.5415,25.5243,25.5243,232200.0
2014-09-22 15:50:00,29.61,29.62,29.59,29.6,462400.0,25.5243,25.5329,25.507,25.5156,462400.0
2014-09-23 09:30:00,29.52,29.52,29.29,29.46,344600.0,25.4467,25.4467,25.2484,25.395,344600.0
2014-09-23 09:40:00,29.48,29.54,29.45,29.53,173600.0,25.4122,25.4639,25.3863,25.4553,173600.0
2014-09-23 09:50:00,29.53,29.59,29.52,29.56,461000.0,25.4553,25.507,25.4467,25.4812,461000.0
2014-09-23 10:00:00,29.56,29.58,29.53,29.57,179000.0,25.4812,25.4984,25.4553,25.4898,179000.0
2014-09-23 10:10:00,29.57,29.59,29.55,29.55,298200.0,25.4898,25.507,25.4725,25.4725,298200.0
2014-09-23 10:20:00,29.56,29.6,29.51,29.53,259800.0,25.4812,25.5156,25.4381,25.4553,259800.0
2014-09-23 10:30:00,29.53,29.59,29.52,29.58,180000.0,25.4553,25.507,25.4467,25.4984,180000.0
2014-09-23 10:40:00,29.58,29.58,29.54,29.55,216600.0,25.4984,25.4984,25.4639,25.4725,216600.0
2014-09-23 10:50:00,29.55,29.58,29.52,29.52,111400.0,25.4725,25.4984,25.4467,25.4467,111400.0
2014-09-23 11:00:00,29.52,29.55,29.48,29.5,196800.0,25.4467,25.4725,25.4122,25.4294,196800.0
2014-09-23 11:10:00,29.49,29.5,29.43,29.47,95000.0,25.4208,25.4294,25.3691,25.4036,95000.0
2014-09-23 11:20:00,29.47,29.53,29.46,29.49,186800.0,25.4036,25.4553,25.395,25.4208,186800.0
2014-09-23 11:30:00,29.49,29.54,29.49,29.52,207200.0,25.4208,25.4639,25.4208,25.4467,207200.0
2014-09-23 11:40:00,29.52,29.54,29.5,29.52,131200.0,25.4467,25.4639,25.4294,25.4467,131200.0
2014-09-23 11:50:00,29.52,29.53,29.48,29.49,91200.0,25.4467,25.4553,25.4122,25.4208,91200.0
2014-09-23 12:00:00,29.49,29.52,29.48,29.51,90200.0,25.4208,25.4467,25.4122,25.4381,90200.0
2014-09-23 12:10:00,29.51,29.53,29.5,29.52,89000.0,25.4381,25.4553,25.4294,25.4467,89000.0
2014-09-23 12:20:00,29.52,29.53,29.49,29.5,128800.0,25.4467,25.4553,25.4208,25.4294,128800.0
2014-09-23 12:30:00,29.5,29.5,29.48,29.49,92000.0,25.4294,25.4294,25.4122,25.4208,92000.0
2014-09-23 12:40:00,29.49,29.5,29.45,29.45,65000.0,25.4208,25.4294,25.3863,25.3863,65000.0
2014-09-23 12:50:00,29.46,29.46,29.43,29.43,62000.0,25.395,25.395,25.3691,25.3691,62000.0
2014-09-23 13:00:00,29.43,29.45,29.42,29.43,79600.0,25.3691,25.3863,25.3605,25.3691,79600.0
2014-09-23 13:10:00,29.43,29.43,29.4,29.43,111200.0,25.3691,25.3691,25.3432,25.3691,111200.0
2014-09-23 13:20:00,29.43,29.5,29.43,29.5,106800.0,25.3691,25.4294,25.3691,25.4294,106800.0
2014-09-23 13:30:00,29.5,29.53,29.49,29.5,177200.0,25.4294,25.4553,25.4208,25.4294,177200.0
2014-09-23 13:40:00,29.5,29.52,29.48,29.48,58400.0,25.4294,25.4467,25.4122,25.4122,58400.0
2014-09-23 13:50:00,29.48,29.49,29.4,29.41,101800.0,25.4122,25.4208,25.3432,25.3519,101800.0
2014-09-23 14:00:00,29.41,29.45,29.41,29.43,66400.0,25.3519,25.3863,25.3519,25.3691,66400.0
2014-09-23 14:10:00,29.43,29.44,29.41,29.41,67000.0,25.3691,25.3777,25.3519,25.3519,67000.0
2014-09-23 14:20:00,29.42,29.42,29.38,29.4,87000.0,25.3605,25.3605,25.326,25.3432,87000.0
2014-09-23 14:30:00,29.4,29.41,29.38,29.39,123800.0,25.3432,25.3519,25.326,25.3346,123800.0
2014-09-23 14:40:00,29.39,29.4,29.35,29.35,118200.0,25.3346,25.3432,25.3001,25.3001,118200.0
2014-09-23 14:50:00,29.35,29.43,29.34,29.42,743400.0,25.3001,25.3691,25.2915,25.3605,743400.0
2014-09-23 15:00:00,29.42,29.46,29.38,29.41,197000.0,25.3605,25.395,25.326,25.3519,197000.0
2014-09-23 15:10:00,29.4,29.43,29.4,29.4,121600.0,25.3432,25.3691,25.3432,25.3432,121600.0
2014-09-23 15:20:00,29.4,29.44,29.38,29.43,126200.0,25.3432,25.3777,25.326,25.3691,126200.0
2014-09-23 15:30:00,29.43,29.48,29.43,29.46,120600.0,25.3691,25.4122,25.3691,25.395,120600.0
2014-09-23 15:40:00,29.46,29.48,29.43,29.44,320600.0,25.395,25.4122,25.3691,25.3777,320600.0
2014-09-23 15:50:00,29.43,29.45,29.38,29.38,466000.0,25.3691,25.3863,25.326,25.326,466000.0
2014-09-24 09:30:00,29.45,29.61,29.39,29.58,162400.0,25.3863,25.5243,25.3346,25.4984,162400.0
2014-09-24 09:40:00,29.59,29.62,29.55,29.58,301000.0,25.507,25.5329,25.4725,25.4984,301000.0
2014-09-24 09:50:00,29.57,29.61,29.55,29.6,145600.0,25.4898,25.5243,25.4725,25.5156,145600.0
2014-09-24 10:00:00,29.6,29.68,29.59,29.59,175400.0,25.5156,25.5846,25.507,25.507,175400.0
2014-09-24 10:10:00,29.59,29.66,29.59,29.64,166200.0,25.507,25.5674,25.507,25.5501,166200.0
2014-09-24 10:20:00,29.64,29.66,29.6,29.61,169400.0,25.5501,25.5674,25.5156,25.5243,169400.0
2014-09-24 10:30:00,29.61,29.63,29.58,29.61,178000.0,25.5243,25.5415,25.4984,25.5243,178000.0
2014-09-24 10:40:00,29.61,29.62,29.58,29.59,109400.0,25.5243,25.5329,25.4984,25.507,109400.0
2014-09-24 10:50:00,29.6,29.61,29.57,29.6,333800.0,25.5156,25.5243,25.4898,25.5156,333800.0
2014-09-24 11:00:00,29.6,29.63,29.6,29.62,138400.0,25.5156,25.5415,25.5156,25.5329,138400.0
2014-09-24 11:10:00,29.61,29.68,29.61,29.67,75400.0,25.5243,25.5846,25.5243,25.576,75400.0
2014-09-24 11:20:00,29.68,29.8,29.68,29.79,138000.0,25.5846,25.688,25.5846,25.6794,138000.0
2014-09-24 11:30:00,29.79,29.81,29.76,29.79,161800.0,25.6794,25.6967,25.6536,25.6794,161800.0
2014-09-24 11:40:00,29.79,29.79,29.76,29.78,119400.0,25.6794,25.6794,25.6536,25.6708,119400.0
2014-09-24 11:50:00,29.78,29.86,29.77,29.85,453400.0,25.6708,25.7398,25.6622,25.7311,453400.0
2014-09-24 12:00:00,29.85,29.9,29.84,29.89,125200.0,25.7311,25.7742,25.7225,25.7656,125200.0
2014-09-24 12:10:00,29.89,29.91,29.88,29.9,144600.0,25.7656,25.7829,25.757,25.7742,144600.0
2014-09-24 12:20:00,29.9,29.9,29.84,29.84,88800.0,25.7742,25.7742,25.7225,25.7225,88800.0
2014-09-24 12:30:00,29.84,29.91,29.84,29.91,122600.0,25.7225,25.7829,25.7225,25.7829,122600.0
2014-09-24 12:40:00,29.9,29.92,29.9,29.9,89400.0,25.7742,25.7915,25.7742,25.7742,89400.0
2014-09-24 12:50:00,29.9,29.92,29.89,29.92,94600.0,25.7742,25.7915,25.7656,25.7915,94600.0
2014-09-24 13:00:00,29.92,29.93,29.91,29.92,76800.0,25.7915,25.8001,25.7829,25.7915,76800.0
2014-09-24 13:10:00,29.91,29.94,29.91,29.93,418600.0,25.7829,25.8087,25.7829,25.8001,418600.0
2014-09-24 13:20:00,29.93,29.96,29.93,29.96,115400.0,25.8001,25.826,25.8001,25.826,115400.0
2014-09-24 13:30:00,29.96,30.0,29.96,29.99,116400.0,25.826,25.8604,25.826,25.8518,116400.0
2014-09-24 13:40:00,29.99,30.0,29.97,29.98,155200.0,25.8518,25.8604,25.8346,25.8432,155200.0
2014-09-24 13:50:00,29.98,30.02,29.97,30.02,412000.0,25.8432,25.8777,25.8346,25.8777,412000.0
2014-09-24 14:00:00,30.02,30.02,30.0,30.0,87600.0,25.8777,25.8777,25.8604,25.8604,87600.0
2014-09-24 14:10:00,30.0,30.09,30.0,30.08,336000.0,25.8604,25.938,25.8604,25.9294,336000.0
2014-09-24 14:20:00,30.08,30.15,30.07,30.15,300800.0,25.9294,25.9898,25.9208,25.9898,300800.0
2014-09-24 14:30:00,30.15,30.15,30.1,30.11,205600.0,25.9898,25.9898,25.9466,25.9553,205600.0
2014-09-24 14:40:00,30.11,30.11,30.09,30.09,134800.0,25.9553,25.9553,25.938,25.938,134800.0
2014-09-24 14:50:00,30.1,30.13,30.09,30.11,109000.0,25.9466,25.9725,25.938,25.9553,109000.0
2014-09-24 15:00:00,30.11,30.19,30.11,30.18,248000.0,25.9553,26.0242,25.9553,26.0156,248000.0
2014-09-24 15:10:00,30.18,30.18,30.15,30.18,165600.0,26.0156,26.0156,25.9898,26.0156,165600.0
2014-09-24 15:20:00,30.17,30.18,30.15,30.16,188200.0,26.007,26.0156,25.9898,25.9984,188200.0
2014-09-24 15:30:00,30.15,30.23,30.15,30.22,385400.0,25.9898,26.0587,25.9898,26.0501,385400.0
2014-09-24 15:40:00,30.22,30.25,30.18,30.18,931400.0,26.0501,26.076,26.0156,26.0156,931400.0
2014-09-24 15:50:00,30.18,30.22,30.17,30.19,788600.0,26.0156,26.0501,26.007,26.0242,788600.0
2014-09-25 09:30:00,30.0,30.14,29.88,30.0,397800.0,25.8604,25.9811,25.757,25.8604,397800.0
2014-09-25 09:40:00,30.0,30.1,29.97,30.1,230600.0,25.8604,25.9466,25.8346,25.9466,230600.0
2014-09-25 09:50:00,30.1,30.18,30.06,30.06,301000.0,25.9466,26.0156,25.9122,25.9122,301000.0
2014-09-25 10:00:00,30.06,30.07,30.03,30.04,207600.0,25.9122,25.9208,25.8863,25.8949,207600.0
2014-09-25 10:10:00,30.04,30.04,29.93,29.93,550000.0,25.8949,25.8949,25.8001,25.8001,550000.0
2014-09-25 10:20:00,29.93,29.96,29.89,29.92,211800.0,25.8001,25.826,25.7656,25.7915,211800.0
2014-09-25 10:30:00,29.92,29.93,29.9,29.9,402800.0,25.7915,25.8001,25.7742,25.7742,402800.0
2014-09-25 10:40:00,29.9,29.92,29.84,29.86,623000.0,25.7742,25.7915,25.7225,25.7398,623000.0
2014-09-25 10:50:00,29.86,29.89,29.8,29.88,330800.0,25.7398,25.7656,25.688,25.757,330800.0
2014-09-25 11:00:00,29.88,29.88,29.77,29.79,228600.0,25.757,25.757,25.6622,25.6794,228600.0
2014-09-25 11:10:00,29.79,29.79,29.7,29.7,191000.0,25.6794,25.6794,25.6018,25.6018,191000.0
2014-09-25 11:20:00,29.7,29.79,29.7,29.79,183200.0,25.6018,25.6794,25.6018,25.6794,183200.0
2014-09-25 11:30:00,29.78,29.8,29.7,29.8,144400.0,25.6708,25.688,25.6018,25.688,144400.0
2014-09-25 11:40:00,29.8,29.81,29.68,29.69,109800.0,25.688,25.6967,25.5846,25.5932,109800.0
2014-09-25 11:50:00,29.68,29.73,29.65,29.66,76400.0,25.5846,25.6277,25.5587,25.5674,76400.0
2014-09-25 12:00:00,29.66,29.73,29.65,29.69,83000.0,25.5674,25.6277,25.5587,25.5932,83000.0
2014-09-25 12:10:00,29.69,29.72,29.68,29.7,78600.0,25.5932,25.6191,25.5846,25.6018,78600.0
2014-09-25 12:20:00,29.7,29.72,29.67,29.68,149000.0,25.6018,25.6191,25.576,25.5846,149000.0
2014-09-25 12:30:00,29.68,29.71,29.67,29.7,122400.0,25.5846,25.6105,25.576,25.6018,122400.0
2014-09-25 12:40:00,29.7,29.73,29.68,29.73,89600.0,25.6018,25.6277,25.5846,25.6277,89600.0
2014-09-25 12:50:00,29.73,29.77,29.71,29.76,138800.0,25.6277,25.6622,25.6105,25.6536,138800.0
2014-09-25 13:00:00,29.76,29.77,29.73,29.74,62000.0,25.6536,25.6622,25.6277,25.6363,62000.0
2014-09-25 13:10:00,29.74,29.78,29.74,29.75,57400.0,25.6363,25.6708,25.6363,25.6449,57400.0
2014-09-25 13:20:00,29.75,29.76,29.7,29.71,81000.0,25.6449,25.6536,25.6018,25.6105,81000.0
2014-09-25 13:30:00,29.71,29.71,29.64,29.65,101400.0,25.6105,25.6105,25.5501,25.5587,101400.0
2014-09-25 13:40:00,29.66,29.68,29.64,29.64,66000.0,25.5674,25.5846,25.5501,25.5501,66000.0
2014-09-25 13:50:00,29.64,29.64,29.58,29.63,108800.0,25.5501,25.5501,25.4984,25.5415,108800.0
2014-09-25 14:00:00,29.63,29.65,29.6,29.65,147800.0,25.5415,25.5587,25.5156,25.5587,147800.0
2014-09-25 14:10:00,29.65,29.68,29.64,29.66,153600.0,25.5587,25.5846,25.5501,25.5674,153600.0
2014-09-25 14:20:00,29.65,29.68,29.65,29.65,245000.0,25.5587,25.5846,25.5587,25.5587,245000.0
2014-09-25 14:30:00,29.65,29.66,29.64,29.65,213800.0,25.5587,25.5674,25.5501,25.5587,213800.0
2014-09-25 14:40:00,29.66,29.71,29.65,29.69,216200.0,25.5674,25.6105,25.5587,25.5932,216200.0
2014-09-25 14:50:00,29.68,29.72,29.68,29.7,232600.0,25.5846,25.6191,25.5846,25.6018,232600.0
2014-09-25 15:00:00,29.7,29.72,29.67,29.71,177000.0,25.6018,25.6191,25.576,25.6105,177000.0
2014-09-25 15:10:00,29.71,29.73,29.67,29.7,164600.0,25.6105,25.6277,25.576,25.6018,164600.0
2014-09-25 15:20:00,29.7,29.71,29.65,29.69,167800.0,25.6018,25.6105,25.5587,25.5932,167800.0
2014-09-25 15:30:00,29.68,29.73,29.65,29.72,245600.0,25.5846,25.6277,25.5587,25.6191,245600.0
2014-09-25 15:40:00,29.72,29.76,29.7,29.74,448800.0,25.6191,25.6536,25.6018,25.6363,448800.0
2014-09-25 15:50:00,29.74,29.75,29.65,29.66,923200.0,25.6363,25.6449,25.5587,25.5674,923200.0
2014-09-26 09:30:00,29.73,29.79,29.67,29.78,119200.0,25.6277,25.6794,25.576,25.6708,119200.0
2014-09-26 09:40:00,29.77,29.9,29.77,29.88,176400.0,25.6622,25.7742,25.6622,25.757,176400.0
2014-09-26 09:50:00,29.88,29.95,29.84,29.92,227000.0,25.757,25.8173,25.7225,25.7915,227000.0
2014-09-26 10:00:00,29.93,30.08,29.93,30.0,226400.0,25.8001,25.9294,25.8001,25.8604,226400.0
2014-09-26 10:10:00,30.0,30.06,29.98,30.05,272400.0,25.8604,25.9122,25.8432,25.9035,272400.0
2014-09-26 10:20:00,30.06,30.09,30.02,30.05,129600.0,25.9122,25.938,25.8777,25.9035,129600.0
2014-09-26 10:30:00,30.04,30.1,30.0,30.04,193200.0,25.8949,25.9466,25.8604,25.8949,193200.0
2014-09-26 10:40:00,30.04,30.08,30.02,30.02,193000.0,25.8949,25.9294,25.8777,25.8777,193000.0
2014-09-26 10:50:00,30.02,30.09,30.01,30.09,110600.0,25.8777,25.938,25.8691,25.938,110600.0
2014-09-26 11:00:00,30.09,30.11,30.06,30.1,755400.0,25.938,25.9553,25.9122,25.9466,755400.0
2014-09-26 11:10:00,30.11,30.11,30.02,30.03,186200.0,25.9553,25.9553,25.8777,25.8863,186200.0
2014-09-26 11:20:00,30.03,30.04,30.0,30.03,100000.0,25.8863,25.8949,25.8604,25.8863,100000.0
2014-09-26 11:30:00,30.04,30.04,29.99,30.0,239800.0,25.8949,25.8949,25.8518,25.8604,239800.0
2014-09-26 11:40:00,30.0,30.0,29.97,29.99,232800.0,25.8604,25.8604,25.8346,25.8518,232800.0
2014-09-26 11:50:00,29.99,30.0,29.95,29.98,73400.0,25.8518,25.8604,25.8173,25.8432,73400.0
2014-09-26 12:00:00,29.98,29.98,29.96,29.96,107600.0,25.8432,25.8432,25.826,25.826,107600.0
2014-09-26 12:10:00,29.96,29.98,29.9,29.93,149400.0,25.826,25.8432,25.7742,25.8001,149400.0
2014-09-26 12:20:00,29.93,29.94,29.92,29.93,105200.0,25.8001,25.8087,25.7915,25.8001,105200.0
2014-09-26 12:30:00,29.92,29.94,29.9,29.91,72400.0,25.7915,25.8087,25.7742,25.7829,72400.0
2014-09-26 12:40:00,29.91,29.91,29.86,29.86,104600.0,25.7829,25.7829,25.7398,25.7398,104600.0
2014-09-26 12:50:00,29.86,29.89,29.85,29.86,82200.0,25.7398,25.7656,25.7311,25.7398,82200.0
2014-09-26 13:00:00,29.86,29.89,29.86,29.89,48600.0,25.7398,25.7656,25.7398,25.7656,48600.0
2014-09-26 13:10:00,29.89,29.93,29.89,29.91,136400.0,25.7656,25.8001,25.7656,25.7829,136400.0
2014-09-26 13:20:00,29.92,29.93,29.88,29.88,91600.0,25.7915,25.8001,25.757,25.757,91600.0
2014-09-26 13:30:00,29.88,29.88,29.84,29.85,56000.0,25.757,25.757,25.7225,25.7311,56000.0
2014-09-26 13:40:00,29.85,29.86,29.84,29.85,121600.0,25.7311,25.7398,25.7225,25.7311,121600.0
2014-09-26 13:50:00,29.85,29.89,29.85,29.89,75600.0,25.7311,25.7656,25.7311,25.7656,75600.0
2014-09-26 14:00:00,29.89,29.97,29.88,29.97,189000.0,25.7656,25.8346,25.757,25.8346,189000.0
2014-09-26 14:10:00,29.98,30.05,29.98,30.05,186800.0,25.8432,25.9035,25.8432,25.9035,186800.0
2014-09-26 14:20:00,30.05,30.06,30.04,30.06,73800.0,25.9035,25.9122,25.8949,25.9122,73800.0
2014-09-26 14:30:00,30.06,30.11,30.05,30.11,154600.0,25.9122,25.9553,25.9035,25.9553,154600.0
2014-09-26 14:40:00,30.11,30.13,30.08,30.11,142400.0,25.9553,25.9725,25.9294,25.9553,142400.0
2014-09-26 14:50:00,30.12,30.13,30.05,30.07,173400.0,25.9639,25.9725,25.9035,25.9208,173400.0
2014-09-26 15:00:00,30.06,30.07,30.01,30.03,400800.0,25.9122,25.9208,25.8691,25.8863,400800.0
2014-09-26 15:10:00,30.03,30.05,30.01,30.02,181600.0,25.8863,25.9035,25.8691,25.8777,181600.0
2014-09-26 15:20:00,30.02,30.03,29.99,30.0,160400.0,25.8777,25.8863,25.8518,25.8604,160400.0
2014-09-26 15:30:00,30.01,30.03,29.97,29.98,167400.0,25.8691,25.8863,25.8346,25.8432,167400.0
2014-09-26 15:40:00,29.98,30.0,29.96,29.97,288000.0,25.8432,25.8604,25.826,25.8346,288000.0
2014-09-26 15:50:00,29.97,30.01,29.96,29.96,561600.0,25.8346,25.8691,25.826,25.826,561600.0
2014-09-29 09:30:00,29.67,29.9,29.57,29.86,316000.0,25.576,25.7742,25.4898,25.7398,316000.0
2014-09-29 09:40:00,29.86,29.92,29.85,29.86,128200.0,25.7398,25.7915,25.7311,25.7398,128200.0
2014-09-29 09:50:00,29.86,29.92,29.79,29.91,172000.0,25.7398,25.7915,25.6794,25.7829,172000.0
2014-09-29 10:00:00,29.9,29.9,29.84,29.86,179400.0,25.7742,25.7742,25.7225,25.7398,179400.0
2014-09-29 10:10:00,29.86,29.96,29.86,29.95,106000.0,25.7398,25.826,25.7398,25.8173,106000.0
2014-09-29 10:20:00,29.95,29.98,29.92,29.94,79000.0,25.8173,25.8432,25.7915,25.8087,79000.0
2014-09-29 10:30:00,29.94,29.99,29.92,29.97,225800.0,25.8087,25.8518,25.7915,25.8346,225800.0
2014-09-29 10:40:00,29.97,30.04,29.93,29.96,193200.0,25.8346,25.8949,25.8001,25.826,193200.0
2014-09-29 10:50:00,29.96,29.98,29.94,29.96,106000.0,25.826,25.8432,25.8087,25.826,106000.0
2014-09-29 11:00:00,29.95,30.02,29.94,30.01,182200.0,25.8173,25.8777,25.8087,25.8691,182200.0
2014-09-29 11:10:00,30.01,30.05,29.98,30.05,91800.0,25.8691,25.9035,25.8432,25.9035,91800.0
2014-09-29 11:20:00,30.05,30.07,30.04,30.05,143000.0,25.9035,25.9208,25.8949,25.9035,143000.0
2014-09-29 11:30:00,30.05,30.05,29.96,29.98,338400.0,25.9035,25.9035,25.826,25.8432,338400.0
2014-09-29 11:40:00,29.98,29.99,29.93,29.93,119800.0,25.8432,25.8518,25.8001,25.8001,119800.0
2014-09-29 11:50:00,29.93,29.94,29.92,29.93,67800.0,25.8001,25.8087,25.7915,25.8001,67800.0
2014-09-29 12:00:00,29.93,29.93,29.86,29.86,186800.0,25.8001,25.8001,25.7398,25.7398,186800.0
2014-09-29 12:10:00,29.86,29.86,29.82,29.84,66200.0,25.7398,25.7398,25.7053,25.7225,66200.0
2014-09-29 12:20:00,29.85,29.85,29.82,29.84,94400.0,25.7311,25.7311,25.7053,25.7225,94400.0
2014-09-29 12:30:00,29.84,29.86,29.82,29.84,70600.0,25.7225,25.7398,25.7053,25.7225,70600.0
2014-09-29 12:40:00,29.84,29.86,29.84,29.85,71200.0,25.7225,25.7398,25.7225,25.7311,71200.0
2014-09-29 12:50:00,29.84,29.86,29.82,29.82,116400.0,25.7225,25.7398,25.7053,25.7053,116400.0
2014-09-29 13:00:00,29.82,29.82,29.77,29.78,45200.0,25.7053,25.7053,25.6622,25.6708,45200.0
2014-09-29 13:10:00,29.78,29.82,29.77,29.8,57600.0,25.6708,25.7053,25.6622,25.688,57600.0
2014-09-29 13:20:00,29.8,29.82,29.79,29.82,38400.0,25.688,25.7053,25.6794,25.7053,38400.0
2014-09-29 13:30:00,29.82,29.86,29.82,29.85,132200.0,25.7053,25.7398,25.7053,25.7311,132200.0
2014-09-29 13:40:00,29.85,29.85,29.8,29.8,75800.0,25.7311,25.7311,25.688,25.688,75800.0
2014-09-29 13:50:00,29.8,29.82,29.8,29.8,81600.0,25.688,25.7053,25.688,25.688,81600.0
2014-09-29 14:00:00,29.8,29.84,29.8,29.81,68600.0,25.688,25.7225,25.688,25.6967,68600.0
2014-09-29 14:10:00,29.81,29.83,29.81,29.81,86600.0,25.6967,25.7139,25.6967,25.6967,86600.0
2014-09-29 14:20:00,29.8,29.81,29.77,29.79,113400.0,25.688,25.6967,25.6622,25.6794,113400.0
2014-09-29 14:30:00,29.79,29.82,29.79,29.81,98200.0,25.6794,25.7053,25.6794,25.6967,98200.0
2014-09-29 14:40:00,29.82,29.86,29.79,29.86,101400.0,25.7053,25.7398,25.6794,25.7398,101400.0
2014-09-29 14:50:00,29.86,29.89,29.84,29.89,148200.0,25.7398,25.7656,25.7225,25.7656,148200.0
2014-09-29 15:00:00,29.89,29.93,29.89,29.93,288200.0,25.7656,25.8001,25.7656,25.8001,288200.0
2014-09-29 15:10:00,29.93,29.98,29.93,29.97,156400.0,25.8001,25.8432,25.8001,25.8346,156400.0
2014-09-29 15:20:00,29.97,29.99,29.96,29.96,112000.0,25.8346,25.8518,25.826,25.826,112000.0
2014-09-29 15:30:00,29.96,29.98,29.94,29.97,132600.0,25.826,25.8432,25.8087,25.8346,132600.0
2014-09-29 15:40:00,29.97,29.97,29.91,29.96,217400.0,25.8346,25.8346,25.7829,25.826,217400.0
2014-09-29 15:50:00,29.95,29.96,29.9,29.9,392200.0,25.8173,25.826,25.7742,25.7742,392200.0
2014-09-30 09:30:00,29.8,29.84,29.63,29.67,299000.0,25.688,25.7225,25.5415,25.576,299000.0
2014-09-30 09:40:00,29.67,29.83,29.66,29.76,246000.0,25.576,25.7139,25.5674,25.6536,246000.0
2014-09-30 09:50:00,29.75,29.8,29.74,29.8,122800.0,25.6449,25.688,25.6363,25.688,122800.0
2014-09-30 10:00:00,29.79,29.79,29.65,29.66,143000.0,25.6794,25.6794,25.5587,25.5674,143000.0
2014-09-30 10:10:00,29.65,29.73,29.63,29.71,185400.0,25.5587,25.6277,25.5415,25.6105,185400.0
2014-09-30 10:20:00,29.71,29.78,29.71,29.72,151600.0,25.6105,25.6708,25.6105,25.6191,151600.0
2014-09-30 10:30:00,29.72,29.76,29.7,29.75,173800.0,25.6191,25.6536,25.6018,25.6449,173800.0
2014-09-30 10:40:00,29.75,29.82,29.74,29.81,57200.0,25.6449,25.7053,25.6363,25.6967,57200.0
2014-09-30 10:50:00,29.81,29.82,29.77,29.79,79400.0,25.6967,25.7053,25.6622,25.6794,79400.0
2014-09-30 11:00:00,29.79,29.84,29.75,29.84,83200.0,25.6794,25.7225,25.6449,25.7225,83200.0
2014-09-30 11:10:00,29.84,29.84,29.81,29.81,85600.0,25.7225,25.7225,25.6967,25.6967,85600.0
2014-09-30 11:20:00,29.82,29.84,29.77,29.83,95000.0,25.7053,25.7225,25.6622,25.7139,95000.0
2014-09-30 11:30:00,29.83,29.83,29.76,29.76,107200.0,25.7139,25.7139,25.6536,25.6536,107200.0
2014-09-30 11:40:00,29.76,29.77,29.75,29.77,107400.0,25.6536,25.6622,25.6449,25.6622,107400.0
2014-09-30 11:50:00,29.76,29.79,29.75,29.76,78800.0,25.6536,25.6794,25.6449,25.6536,78800.0
2014-09-30 12:00:00,29.76,29.78,29.75,29.75,69200.0,25.6536,25.6708,25.6449,25.6449,69200.0
2014-09-30 12:10:00,29.76,29.82,29.75,29.81,86400.0,25.6536,25.7053,25.6449,25.6967,86400.0
2014-09-30 12:20:00,29.81,29.81,29.75,29.77,126400.0,25.6967,25.6967,25.6449,25.6622,126400.0
2014-09-30 12:30:00,29.77,29.77,29.7,29.71,121800.0,25.6622,25.6622,25.6018,25.6105,121800.0
2014-09-30 12:40:00,29.7,29.72,29.67,29.7,82800.0,25.6018,25.6191,25.576,25.6018,82800.0
2014-09-30 12:50:00,29.71,29.72,29.68,29.68,66000.0,25.6105,25.6191,25.5846,25.5846,66000.0
2014-09-30 13:00:00,29.68,29.72,29.67,29.69,86800.0,25.5846,25.6191,25.576,25.5932,86800.0
2014-09-30 13:10:00,29.69,29.7,29.67,29.68,70200.0,25.5932,25.6018,25.576,25.5846,70200.0
2014-09-30 13:20:00,29.68,29.68,29.64,29.64,151000.0,25.5846,25.5846,25.5501,25.5501,151000.0
2014-09-30 13:30:00,29.64,29.68,29.64,29.68,91800.0,25.5501,25.5846,25.5501,25.5846,91800.0
2014-09-30 13:40:00,29.68,29.68,29.61,29.61,68800.0,25.5846,25.5846,25.5243,25.5243,68800.0
2014-09-30 13:50:00,29.61,29.65,29.6,29.65,72600.0,25.5243,25.5587,25.5156,25.5587,72600.0
2014-09-30 14:00:00,29.65,29.67,29.61,29.66,67200.0,25.5587,25.576,25.5243,25.5674,67200.0
2014-09-30 14:10:00,29.66,29.67,29.61,29.61,73200.0,25.5674,25.576,25.5243,25.5243,73200.0
2014-09-30 14:20:00,29.62,29.64,29.59,29.64,68000.0,25.5329,25.5501,25.507,25.5501,68000.0
2014-09-30 14:30:00,29.64,29.64,29.63,29.64,104000.0,25.5501,25.5501,25.5415,25.5501,104000.0
2014-09-30 14:40:00,29.64,29.64,29.63,29.64,110800.0,25.5501,25.5501,25.5415,25.5501,110800.0
2014-09-30 14:50:00,29.64,29.64,29.63,29.63,124600.0,25.5501,25.5501,25.5415,25.5415,124600.0
2014-09-30 15:00:00,29.63,29.64,29.61,29.64,56200.0,25.5415,25.5501,25.5243,25.5501,56200.0
2014-09-30 15:10:00,29.64,29.65,29.62,29.65,114800.0,25.5501,25.5587,25.5329,25.5587,114800.0
2014-09-30 15:20:00,29.64,29.69,29.64,29.66,156600.0,25.5501,25.5932,25.5501,25.5674,156600.0
2014-09-30 15:30:00,29.66,29.68,29.64,29.64,274000.0,25.5674,25.5846,25.5501,25.5501,274000.0
2014-09-30 15:40:00,29.64,29.67,29.63,29.65,439800.0,25.5501,25.576,25.5415,25.5587,439800.0
2014-09-30 15:50:00,29.65,29.66,29.59,29.59,643400.0,25.5587,25.5674,25.507,25.507,643400.0
2014-10-01 09:30:00,29.64,29.65,29.5,29.52,200600.0,25.5501,25.5587,25.4294,25.4467,200600.0
2014-10-01 09:40:00,29.5,29.63,29.48,29.57,106600.0,25.4294,25.5415,25.4122,25.4898,106600.0
2014-10-01 09:50:00,29.56,29.68,29.56,29.66,82800.0,25.4812,25.5846,25.4812,25.5674,82800.0
2014-10-01 10:00:00,29.66,29.66,29.54,29.59,118600.0,25.5674,25.5674,25.4639,25.507,118600.0
2014-10-01 10:10:00,29.6,29.68,29.58,29.6,162000.0,25.5156,25.5846,25.4984,25.5156,162000.0
2014-10-01 10:20:00,29.6,29.71,29.59,29.71,92400.0,25.5156,25.6105,25.507,25.6105,92400.0
2014-10-01 10:30:00,29.71,29.71,29.64,29.67,130200.0,25.6105,25.6105,25.5501,25.576,130200.0
2014-10-01 10:40:00,29.67,29.77,29.66,29.74,139200.0,25.576,25.6622,25.5674,25.6363,139200.0
2014-10-01 10:50:00,29.74,29.77,29.73,29.77,103000.0,25.6363,25.6622,25.6277,25.6622,103000.0
2014-10-01 11:00:00,29.77,29.9,29.76,29.86,232200.0,25.6622,25.7742,25.6536,25.7398,232200.0
2014-10-01 11:10:00,29.86,29.87,29.81,29.86,100600.0,25.7398,25.7484,25.6967,25.7398,100600.0
2014-10-01 11:20:00,29.86,29.86,29.77,29.79,83600.0,25.7398,25.7398,25.6622,25.6794,83600.0
2014-10-01 11:30:00,29.78,29.84,29.77,29.82,145200.0,25.6708,25.7225,25.6622,25.7053,145200.0
2014-10-01 11:40:00,29.82,29.84,29.81,29.81,113200.0,25.7053,25.7225,25.6967,25.6967,113200.0
2014-10-01 11:50:00,29.81,29.86,29.81,29.86,79400.0,25.6967,25.7398,25.6967,25.7398,79400.0
2014-10-01 12:00:00,29.85,29.86,29.81,29.86,97000.0,25.7311,25.7398,25.6967,25.7398,97000.0
2014-10-01 12:10:00,29.86,29.86,29.81,29.85,71000.0,25.7398,25.7398,25.6967,25.7311,71000.0
2014-10-01 12:20:00,29.85,29.9,29.84,29.89,79400.0,25.7311,25.7742,25.7225,25.7656,79400.0
2014-10-01 12:30:00,29.89,29.89,29.83,29.84,144800.0,25.7656,25.7656,25.7139,25.7225,144800.0
2014-10-01 12:40:00,29.84,29.84,29.8,29.8,97600.0,25.7225,25.7225,25.688,25.688,97600.0
2014-10-01 12:50:00,29.8,29.84,29.8,29.81,126600.0,25.688,25.7225,25.688,25.6967,126600.0
2014-10-01 13:00:00,29.81,29.82,29.74,29.74,247600.0,25.6967,25.7053,25.6363,25.6363,247600.0
2014-10-01 13:10:00,29.74,29.77,29.73,29.76,129600.0,25.6363,25.6622,25.6277,25.6536,129600.0
2014-10-01 13:20:00,29.75,29.77,29.73,29.75,121800.0,25.6449,25.6622,25.6277,25.6449,121800.0
2014-10-01 13:30:00,29.75,29.75,29.61,29.63,212800.0,25.6449,25.6449,25.5243,25.5415,212800.0
2014-10-01 13:40:00,29.62,29.64,29.6,29.61,103400.0,25.5329,25.5501,25.5156,25.5243,103400.0
2014-10-01 13:50:00,29.61,29.63,29.6,29.6,110400.0,25.5243,25.5415,25.5156,25.5156,110400.0
2014-10-01 14:00:00,29.6,29.65,29.59,29.65,73200.0,25.5156,25.5587,25.507,25.5587,73200.0
2014-10-01 14:10:00,29.65,29.7,29.64,29.7,56000.0,25.5587,25.6018,25.5501,25.6018,56000.0
2014-10-01 14:20:00,29.7,29.72,29.67,29.68,81800.0,25.6018,25.6191,25.576,25.5846,81800.0
2014-10-01 14:30:00,29.68,29.71,29.66,29.71,107200.0,25.5846,25.6105,25.5674,25.6105,107200.0
2014-10-01 14:40:00,29.71,29.73,29.71,29.72,135600.0,25.6105,25.6277,25.6105,25.6191,135600.0
2014-10-01 14:50:00,29.72,29.73,29.66,29.67,163400.0,25.6191,25.6277,25.5674,25.576,163400.0
2014-10-01 15:00:00,29.67,29.68,29.61,29.61,151200.0,25.576,25.5846,25.5243,25.5243,151200.0
2014-10-01 15:10:00,29.61,29.68,29.6,29.67,173200.0,25.5243,25.5846,25.5156,25.576,173200.0
2014-10-01 15:20:00,29.67,29.69,29.61,29.68,142200.0,25.576,25.5932,25.5243,25.5846,142200.0
2014-10-01 15:30:00,29.68,29.71,29.65,29.69,161800.0,25.5846,25.6105,25.5587,25.5932,161800.0
2014-10-01 15:40:00,29.69,29.74,29.68,29.71,338600.0,25.5932,25.6363,25.5846,25.6105,338600.0
2014-10-01 15:50:00,29.71,29.71,29.6,29.61,587000.0,25.6105,25.6105,25.5156,25.5243,587000.0
2014-10-02 09:30:00,29.71,29.73,29.58,29.73,229000.0,25.6105,25.6277,25.4984,25.6277,229000.0
2014-10-02 09:40:00,29.74,29.8,29.71,29.8,248000.0,25.6363,25.688,25.6105,25.688,248000.0
2014-10-02 09:50:00,29.8,29.81,29.75,29.75,86000.0,25.688,25.6967,25.6449,25.6449,86000.0
2014-10-02 10:00:00,29.75,29.75,29.66,29.75,148400.0,25.6449,25.6449,25.5674,25.6449,148400.0
2014-10-02 10:10:00,29.75,29.78,29.7,29.72,168800.0,25.6449,25.6708,25.6018,25.6191,168800.0
2014-10-02 10:20:00,29.71,29.81,29.71,29.79,134000.0,25.6105,25.6967,25.6105,25.6794,134000.0
2014-10-02 10:30:00,29.78,29.78,29.68,29.72,95600.0,25.6708,25.6708,25.5846,25.6191,95600.0
2014-10-02 10:40:00,29.72,29.74,29.67,29.71,85400.0,25.6191,25.6363,25.576,25.6105,85400.0
2014-10-02 10:50:00,29.71,29.74,29.7,29.73,134400.0,25.6105,25.6363,25.6018,25.6277,134400.0
2014-10-02 11:00:00,29.73,29.76,29.71,29.74,148600.0,25.6277,25.6536,25.6105,25.6363,148600.0
2014-10-02 11:10:00,29.74,29.74,29.7,29.74,114800.0,25.6363,25.6363,25.6018,25.6363,114800.0
2014-10-02 11:20:00,29.74,29.75,29.7,29.73,100400.0,25.6363,25.6449,25.6018,25.6277,100400.0
2014-10-02 11:30:00,29.73,29.74,29.68,29.71,143600.0,25.6277,25.6363,25.5846,25.6105,143600.0
2014-10-02 11:40:00,29.71,29.71,29.59,29.64,131200.0,25.6105,25.6105,25.507,25.5501,131200.0
2014-10-02 11:50:00,29.63,29.7,29.61,29.68,88000.0,25.5415,25.6018,25.5243,25.5846,88000.0
2014-10-02 12:00:00,29.67,29.72,29.67,29.7,62800.0,25.576,25.6191,25.576,25.6018,62800.0
2014-10-02 12:10:00,29.7,29.7,29.66,29.68,59400.0,25.6018,25.6018,25.5674,25.5846,59400.0
2014-10-02 12:20:00,29.68,29.72,29.68,29.72,74200.0,25.5846,25.6191,25.5846,25.6191,74200.0
2014-10-02 12:30:00,29.72,29.74,29.68,29.7,51600.0,25.6191,25.6363,25.5846,25.6018,51600.0
2014-10-02 12:40:00,29.7,29.74,29.68,29.73,53600.0,25.6018,25.6363,25.5846,25.6277,53600.0
2014-10-02 12:50:00,29.73,29.81,29.73,29.81,119000.0,25.6277,25.6967,25.6277,25.6967,119000.0
2014-10-02 13:00:00,29.81,29.84,29.8,29.81,57400.0,25.6967,25.7225,25.688,25.6967,57400.0
2014-10-02 13:10:00,29.81,29.88,29.81,29.88,69800.0,25.6967,25.757,25.6967,25.757,69800.0
2014-10-02 13:20:00,29.88,29.93,29.85,29.92,96200.0,25.757,25.8001,25.7311,25.7915,96200.0
2014-10-02 13:30:00,29.92,29.93,29.88,29.91,123200.0,25.7915,25.8001,25.757,25.7829,123200.0
2014-10-02 13:40:00,29.91,29.91,29.86,29.87,62400.0,25.7829,25.7829,25.7398,25.7484,62400.0
2014-10-02 13:50:00,29.86,29.93,29.86,29.9,115800.0,25.7398,25.8001,25.7398,25.7742,115800.0
2014-10-02 14:00:00,29.9,30.0,29.9,29.98,129600.0,25.7742,25.8604,25.7742,25.8432,129600.0
2014-10-02 14:10:00,29.99,30.01,29.93,29.94,134400.0,25.8518,25.8691,25.8001,25.8087,134400.0
2014-10-02 14:20:00,29.94,30.03,29.93,30.02,151200.0,25.8087,25.8863,25.8001,25.8777,151200.0
2014-10-02 14:30:00,30.02,30.02,29.93,29.96,128000.0,25.8777,25.8777,25.8001,25.826,128000.0
2014-10-02 14:40:00,29.96,30.04,29.96,30.02,132600.0,25.826,25.8949,25.826,25.8777,132600.0
2014-10-02 14:50:00,30.01,30.05,29.99,30.0,185800.0,25.8691,25.9035,25.8518,25.8604,185800.0
2014-10-02 15:00:00,30.0,30.0,29.93,29.95,160600.0,25.8604,25.8604,25.8001,25.8173,160600.0
2014-10-02 15:10:00,29.95,29.96,29.91,29.92,165400.0,25.8173,25.826,25.7829,25.7915,165400.0
2014-10-02 15:20:00,29.92,29.95,29.92,29.95,93000.0,25.7915,25.8173,25.7915,25.8173,93000.0
2014-10-02 15:30:00,29.94,29.97,29.9,29.96,181400.0,25.8087,25.8346,25.7742,25.826,181400.0
2014-10-02 15:40:00,29.96,30.0,29.95,29.99,334400.0,25.826,25.8604,25.8173,25.8518,334400.0
2014-10-02 15:50:00,30.0,30.03,29.96,29.97,502800.0,25.8604,25.8863,25.826,25.8346,502800.0
2014-10-03 09:30:00,30.13,30.27,30.13,30.18,328400.0,25.9725,26.0932,25.9725,26.0156,328400.0
2014-10-03 09:40:00,30.18,30.41,30.17,30.4,184600.0,26.0156,26.2139,26.007,26.2053,184600.0
2014-10-03 09:50:00,30.4,30.4,30.33,30.38,194600.0,26.2053,26.2053,26.1449,26.188,194600.0
2014-10-03 10:00:00,30.38,30.53,30.35,30.53,576600.0,26.188,26.3173,26.1622,26.3173,576600.0
2014-10-03 10:10:00,30.53,30.59,30.52,30.58,290200.0,26.3173,26.369,26.3087,26.3604,290200.0
2014-10-03 10:20:00,30.58,30.64,30.55,30.62,227000.0,26.3604,26.4121,26.3346,26.3949,227000.0
2014-10-03 10:30:00,30.62,30.63,30.46,30.52,181400.0,26.3949,26.4035,26.257,26.3087,181400.0
2014-10-03 10:40:00,30.52,30.56,30.46,30.55,134400.0,26.3087,26.3432,26.257,26.3346,134400.0
2014-10-03 10:50:00,30.56,30.56,30.54,30.56,78800.0,26.3432,26.3432,26.3259,26.3432,78800.0
2014-10-03 11:00:00,30.55,30.6,30.54,30.6,105600.0,26.3346,26.3777,26.3259,26.3777,105600.0
2014-10-03 11:10:00,30.6,30.6,30.52,30.54,110800.0,26.3777,26.3777,26.3087,26.3259,110800.0
2014-10-03 11:20:00,30.54,30.54,30.49,30.52,70400.0,26.3259,26.3259,26.2828,26.3087,70400.0
2014-10-03 11:30:00,30.52,30.63,30.51,30.63,201000.0,26.3087,26.4035,26.3001,26.4035,201000.0
2014-10-03 11:40:00,30.63,30.63,30.55,30.61,106800.0,26.4035,26.4035,26.3346,26.3863,106800.0
2014-10-03 11:50:00,30.61,30.61,30.54,30.55,96800.0,26.3863,26.3863,26.3259,26.3346,96800.0
2014-10-03 12:00:00,30.55,30.61,30.55,30.55,113400.0,26.3346,26.3863,26.3346,26.3346,113400.0
2014-10-03 12:10:00,30.55,30.61,30.55,30.57,113200.0,26.3346,26.3863,26.3346,26.3518,113200.0
2014-10-03 12:20:00,30.57,30.65,30.56,30.64,109800.0,26.3518,26.4208,26.3432,26.4121,109800.0
2014-10-03 12:30:00,30.64,30.68,30.63,30.67,157800.0,26.4121,26.4466,26.4035,26.438,157800.0
2014-10-03 12:40:00,30.67,30.71,30.66,30.68,149000.0,26.438,26.4725,26.4294,26.4466,149000.0
2014-10-03 12:50:00,30.67,30.69,30.65,30.67,75800.0,26.438,26.4552,26.4208,26.438,75800.0
2014-10-03 13:00:00,30.67,30.67,30.61,30.64,156400.0,26.438,26.438,26.3863,26.4121,156400.0
2014-10-03 13:10:00,30.64,30.66,30.6,30.61,83200.0,26.4121,26.4294,26.3777,26.3863,83200.0
2014-10-03 13:20:00,30.6,30.63,30.6,30.63,61600.0,26.3777,26.4035,26.3777,26.4035,61600.0
2014-10-03 13:30:00,30.63,30.64,30.6,30.64,249400.0,26.4035,26.4121,26.3777,26.4121,249400.0
2014-10-03 13:40:00,30.64,30.64,30.57,30.6,73600.0,26.4121,26.4121,26.3518,26.3777,73600.0
2014-10-03 13:50:00,30.6,30.61,30.58,30.58,65600.0,26.3777,26.3863,26.3604,26.3604,65600.0
2014-10-03 14:00:00,30.58,30.61,30.57,30.61,108600.0,26.3604,26.3863,26.3518,26.3863,108600.0
2014-10-03 14:10:00,30.61,30.62,30.59,30.59,95400.0,26.3863,26.3949,26.369,26.369,95400.0
2014-10-03 14:20:00,30.59,30.61,30.57,30.59,69000.0,26.369,26.3863,26.3518,26.369,69000.0
2014-10-03 14:30:00,30.59,30.61,30.58,30.6,166800.0,26.369,26.3863,26.3604,26.3777,166800.0
2014-10-03 14:40:00,30.61,30.61,30.58,30.61,82800.0,26.3863,26.3863,26.3604,26.3863,82800.0
2014-10-03 14:50:00,30.61,30.61,30.58,30.58,75200.0,26.3863,26.3863,26.3604,26.3604,75200.0
2014-10-03 15:00:00,30.58,30.6,30.53,30.53,136800.0,26.3604,26.3777,26.3173,26.3173,136800.0
2014-10-03 15:10:00,30.53,30.58,30.53,30.56,111200.0,26.3173,26.3604,26.3173,26.3432,111200.0
2014-10-03 15:20:00,30.56,30.56,30.54,30.54,130400.0,26.3432,26.3432,26.3259,26.3259,130400.0
2014-10-03 15:30:00,30.55,30.57,30.53,30.56,200600.0,26.3346,26.3518,26.3173,26.3432,200600.0
2014-10-03 15:40:00,30.56,30.57,30.53,30.57,256400.0,26.3432,26.3518,26.3173,26.3518,256400.0
2014-10-03 15:50:00,30.57,30.57,30.53,30.53,557000.0,26.3518,26.3518,26.3173,26.3173,557000.0
2014-10-06 09:30:00,30.59,30.61,30.56,30.57,307800.0,26.369,26.3863,26.3432,26.3518,307800.0
2014-10-06 09:40:00,30.59,30.62,30.5,30.55,154200.0,26.369,26.3949,26.2915,26.3346,154200.0
2014-10-06 09:50:00,30.56,30.6,30.51,30.52,143200.0,26.3432,26.3777,26.3001,26.3087,143200.0
2014-10-06 10:00:00,30.52,30.55,30.43,30.43,257600.0,26.3087,26.3346,26.2311,26.2311,257600.0
2014-10-06 10:10:00,30.43,30.46,30.42,30.45,96000.0,26.2311,26.257,26.2225,26.2484,96000.0
2014-10-06 10:20:00,30.44,30.45,30.39,30.4,57400.0,26.2397,26.2484,26.1966,26.2053,57400.0
2014-10-06 10:30:00,30.4,30.44,30.38,30.41,61000.0,26.2053,26.2397,26.188,26.2139,61000.0
2014-10-06 10:40:00,30.42,30.43,30.36,30.36,96200.0,26.2225,26.2311,26.1708,26.1708,96200.0
2014-10-06 10:50:00,30.36,30.37,30.32,30.33,79600.0,26.1708,26.1794,26.1363,26.1449,79600.0
2014-10-06 11:00:00,30.33,30.39,30.33,30.38,57200.0,26.1449,26.1966,26.1449,26.188,57200.0
2014-10-06 11:10:00,30.37,30.38,30.34,30.36,58000.0,26.1794,26.188,26.1535,26.1708,58000.0
2014-10-06 11:20:00,30.35,30.38,30.31,30.36,144800.0,26.1622,26.188,26.1277,26.1708,144800.0
2014-10-06 11:30:00,30.36,30.38,30.28,30.28,128200.0,26.1708,26.188,26.1018,26.1018,128200.0
2014-10-06 11:40:00,30.29,30.3,30.23,30.24,129600.0,26.1104,26.1191,26.0587,26.0673,129600.0
2014-10-06 11:50:00,30.24,30.25,30.2,30.24,82400.0,26.0673,26.076,26.0329,26.0673,82400.0
2014-10-06 12:00:00,30.23,30.31,30.23,30.28,48800.0,26.0587,26.1277,26.0587,26.1018,48800.0
2014-10-06 12:10:00,30.27,30.27,30.24,30.27,35600.0,26.0932,26.0932,26.0673,26.0932,35600.0
2014-10-06 12:20:00,30.27,30.27,30.2,30.21,61400.0,26.0932,26.0932,26.0329,26.0415,61400.0
2014-10-06 12:30:00,30.21,30.21,30.18,30.2,48200.0,26.0415,26.0415,26.0156,26.0329,48200.0
2014-10-06 12:40:00,30.2,30.21,30.16,30.18,85400.0,26.0329,26.0415,25.9984,26.0156,85400.0
2014-10-06 12:50:00,30.18,30.2,30.15,30.18,50200.0,26.0156,26.0329,25.9898,26.0156,50200.0
2014-10-06 13:00:00,30.17,30.21,30.13,30.18,72400.0,26.007,26.0415,25.9725,26.0156,72400.0
2014-10-06 13:10:00,30.18,30.27,30.17,30.26,70000.0,26.0156,26.0932,26.007,26.0846,70000.0
2014-10-06 13:20:00,30.25,30.3,30.25,30.27,103200.0,26.076,26.1191,26.076,26.0932,103200.0
2014-10-06 13:30:00,30.27,30.29,30.2,30.22,63000.0,26.0932,26.1104,26.0329,26.0501,63000.0
2014-10-06 13:40:00,30.22,30.22,30.18,30.18,32600.0,26.0501,26.0501,26.0156,26.0156,32600.0
2014-10-06 13:50:00,30.18,30.21,30.17,30.18,95200.0,26.0156,26.0415,26.007,26.0156,95200.0
2014-10-06 14:00:00,30.18,30.19,30.14,30.15,87200.0,26.0156,26.0242,25.9811,25.9898,87200.0
2014-10-06 14:10:00,30.15,30.22,30.14,30.21,51400.0,25.9898,26.0501,25.9811,26.0415,51400.0
2014-10-06 14:20:00,30.21,30.25,30.21,30.25,89200.0,26.0415,26.076,26.0415,26.076,89200.0
2014-10-06 14:30:00,30.25,30.27,30.22,30.22,105800.0,26.076,26.0932,26.0501,26.0501,105800.0
2014-10-06 14:40:00,30.22,30.23,30.18,30.19,70200.0,26.0501,26.0587,26.0156,26.0242,70200.0
2014-10-06 14:50:00,30.19,30.22,30.19,30.2,52200.0,26.0242,26.0501,26.0242,26.0329,52200.0
2014-10-06 15:00:00,30.2,30.21,30.13,30.13,76200.0,26.0329,26.0415,25.9725,25.9725,76200.0
2014-10-06 15:10:00,30.14,30.17,30.12,30.17,87000.0,25.9811,26.007,25.9639,26.007,87000.0
2014-10-06 15:20:00,30.17,30.22,30.16,30.18,106400.0,26.007,26.0501,25.9984,26.0156,106400.0
2014-10-06 15:30:00,30.18,30.18,30.15,30.17,101800.0,26.0156,26.0156,25.9898,26.007,101800.0
2014-10-06 15:40:00,30.17,30.17,30.14,30.15,191200.0,26.007,26.007,25.9811,25.9898,191200.0
2014-10-06 15:50:00,30.15,30.17,30.13,30.16,318400.0,25.9898,26.007,25.9725,25.9984,318400.0
2014-10-07 09:30:00,30.0,30.05,29.92,30.03,196600.0,25.8604,25.9035,25.7915,25.8863,196600.0
2014-10-07 09:40:00,30.04,30.13,30.03,30.06,172800.0,25.8949,25.9725,25.8863,25.9122,172800.0
2014-10-07 09:50:00,30.06,30.18,30.05,30.16,174000.0,25.9122,26.0156,25.9035,25.9984,174000.0
2014-10-07 10:00:00,30.16,30.18,30.1,30.17,127600.0,25.9984,26.0156,25.9466,26.007,127600.0
2014-10-07 10:10:00,30.17,30.18,30.12,30.13,79000.0,26.007,26.0156,25.9639,25.9725,79000.0
2014-10-07 10:20:00,30.13,30.14,30.07,30.1,75800.0,25.9725,25.9811,25.9208,25.9466,75800.0
2014-10-07 10:30:00,30.11,30.19,30.1,30.1,121200.0,25.9553,26.0242,25.9466,25.9466,121200.0
2014-10-07 10:40:00,30.1,30.2,30.1,30.16,55000.0,25.9466,26.0329,25.9466,25.9984,55000.0
2014-10-07 10:50:00,30.16,30.21,30.11,30.11,78800.0,25.9984,26.0415,25.9553,25.9553,78800.0
2014-10-07 11:00:00,30.11,30.11,30.03,30.04,82600.0,25.9553,25.9553,25.8863,25.8949,82600.0
2014-10-07 11:10:00,30.04,30.04,29.98,29.99,90400.0,25.8949,25.8949,25.8432,25.8518,90400.0
2014-10-07 11:20:00,29.99,30.0,29.96,29.96,93600.0,25.8518,25.8604,25.826,25.826,93600.0
2014-10-07 11:30:00,29.96,30.06,29.95,30.06,121400.0,25.826,25.9122,25.8173,25.9122,121400.0
2014-10-07 11:40:00,30.05,30.11,30.05,30.09,135600.0,25.9035,25.9553,25.9035,25.938,135600.0
2014-10-07 11:50:00,30.09,30.09,30.03,30.08,177200.0,25.938,25.938,25.8863,25.9294,177200.0
2014-10-07 12:00:00,30.08,30.09,30.07,30.08,76400.0,25.9294,25.938,25.9208,25.9294,76400.0
2014-10-07 12:10:00,30.08,30.17,30.08,30.16,92800.0,25.9294,26.007,25.9294,25.9984,92800.0
2014-10-07 12:20:00,30.16,30.18,30.15,30.18,61600.0,25.9984,26.0156,25.9898,26.0156,61600.0
2014-10-07 12:30:00,30.18,30.18,30.13,30.13,74600.0,26.0156,26.0156,25.9725,25.9725,74600.0
2014-10-07 12:40:00,30.13,30.13,30.09,30.09,86600.0,25.9725,25.9725,25.938,25.938,86600.0
2014-10-07 12:50:00,30.09,30.09,30.07,30.07,143600.0,25.938,25.938,25.9208,25.9208,143600.0
2014-10-07 13:00:00,30.07,30.07,30.02,30.04,117600.0,25.9208,25.9208,25.8777,25.8949,117600.0
2014-10-07 13:10:00,30.04,30.09,30.04,30.08,179000.0,25.8949,25.938,25.8949,25.9294,179000.0
2014-10-07 13:20:00,30.07,30.13,30.07,30.13,149800.0,25.9208,25.9725,25.9208,25.9725,149800.0
2014-10-07 13:30:00,30.13,30.13,30.06,30.06,115400.0,25.9725,25.9725,25.9122,25.9122,115400.0
2014-10-07 13:40:00,30.06,30.06,30.03,30.04,44400.0,25.9122,25.9122,25.8863,25.8949,44400.0
2014-10-07 13:50:00,30.05,30.09,30.02,30.07,80200.0,25.9035,25.938,25.8777,25.9208,80200.0
2014-10-07 14:00:00,30.07,30.07,30.03,30.05,90200.0,25.9208,25.9208,25.8863,25.9035,90200.0
2014-10-07 14:10:00,30.05,30.11,30.05,30.09,68800.0,25.9035,25.9553,25.9035,25.938,68800.0
2014-10-07 14:20:00,30.09,30.1,30.0,30.01,71600.0,25.938,25.9466,25.8604,25.8691,71600.0
2014-10-07 14:30:00,30.01,30.01,29.97,29.98,121600.0,25.8691,25.8691,25.8346,25.8432,121600.0
2014-10-07 14:40:00,29.98,30.0,29.96,29.99,81000.0,25.8432,25.8604,25.826,25.8518,81000.0
2014-10-07 14:50:00,29.99,30.0,29.97,29.98,117400.0,25.8518,25.8604,25.8346,25.8432,117400.0
2014-10-07 15:00:00,29.97,29.98,29.92,29.93,155800.0,25.8346,25.8432,25.7915,25.8001,155800.0
2014-10-07 15:10:00,29.93,29.93,29.88,29.89,267600.0,25.8001,25.8001,25.757,25.7656,267600.0
2014-10-07 15:20:00,29.89,29.93,29.87,29.93,212400.0,25.7656,25.8001,25.7484,25.8001,212400.0
2014-10-07 15:30:00,29.93,29.96,29.89,29.9,166000.0,25.8001,25.826,25.7656,25.7742,166000.0
2014-10-07 15:40:00,29.89,29.96,29.88,29.93,340000.0,25.7656,25.826,25.757,25.8001,340000.0
2014-10-07 15:50:00,29.93,29.93,29.85,29.85,419200.0,25.8001,25.8001,25.7311,25.7311,419200.0
2014-10-08 09:30:00,29.93,30.06,29.86,30.05,180400.0,25.8001,25.9122,25.7398,25.9035,180400.0
2014-10-08 09:40:00,30.05,30.16,30.05,30.15,196600.0,25.9035,25.9984,25.9035,25.9898,196600.0
2014-10-08 09:50:00,30.15,30.15,30.0,30.04,134200.0,25.9898,25.9898,25.8604,25.8949,134200.0
2014-10-08 10:00:00,30.04,30.06,29.96,29.97,122000.0,25.8949,25.9122,25.826,25.8346,122000.0
2014-10-08 10:10:00,29.97,30.03,29.95,29.96,112800.0,25.8346,25.8863,25.8173,25.826,112800.0
2014-10-08 10:20:00,29.96,30.0,29.9,30.0,441600.0,25.826,25.8604,25.7742,25.8604,441600.0
2014-10-08 10:30:00,30.0,30.03,29.97,30.0,113600.0,25.8604,25.8863,25.8346,25.8604,113600.0
2014-10-08 10:40:00,30.0,30.01,29.88,29.91,233600.0,25.8604,25.8691,25.757,25.7829,233600.0
2014-10-08 10:50:00,29.91,29.92,29.86,29.86,118000.0,25.7829,25.7915,25.7398,25.7398,118000.0
2014-10-08 11:00:00,29.86,29.88,29.82,29.86,129800.0,25.7398,25.757,25.7053,25.7398,129800.0
2014-10-08 11:10:00,29.86,29.87,29.8,29.82,119000.0,25.7398,25.7484,25.688,25.7053,119000.0
2014-10-08 11:20:00,29.81,29.98,29.81,29.97,273000.0,25.6967,25.8432,25.6967,25.8346,273000.0
2014-10-08 11:30:00,29.97,30.04,29.96,29.96,120800.0,25.8346,25.8949,25.826,25.826,120800.0
2014-10-08 11:40:00,29.97,30.0,29.97,29.99,79000.0,25.8346,25.8604,25.8346,25.8518,79000.0
2014-10-08 11:50:00,29.99,30.05,29.97,30.04,133400.0,25.8518,25.9035,25.8346,25.8949,133400.0
2014-10-08 12:00:00,30.03,30.05,30.0,30.0,85000.0,25.8863,25.9035,25.8604,25.8604,85000.0
2014-10-08 12:10:00,30.0,30.04,29.97,30.0,113800.0,25.8604,25.8949,25.8346,25.8604,113800.0
2014-10-08 12:20:00,30.0,30.0,29.95,29.95,44200.0,25.8604,25.8604,25.8173,25.8173,44200.0
2014-10-08 12:30:00,29.95,29.95,29.91,29.93,73600.0,25.8173,25.8173,25.7829,25.8001,73600.0
2014-10-08 12:40:00,29.93,29.93,29.91,29.92,80200.0,25.8001,25.8001,25.7829,25.7915,80200.0
2014-10-08 12:50:00,29.92,29.93,29.88,29.92,31400.0,25.7915,25.8001,25.757,25.7915,31400.0
2014-10-08 13:00:00,29.92,29.96,29.91,29.94,71400.0,25.7915,25.826,25.7829,25.8087,71400.0
2014-10-08 13:10:00,29.93,30.0,29.93,29.98,55200.0,25.8001,25.8604,25.8001,25.8432,55200.0
2014-10-08 13:20:00,29.96,29.98,29.95,29.96,36000.0,25.826,25.8432,25.8173,25.826,36000.0
2014-10-08 13:30:00,29.96,30.01,29.94,30.01,162000.0,25.826,25.8691,25.8087,25.8691,162000.0
2014-10-08 13:40:00,30.01,30.06,29.98,30.05,124200.0,25.8691,25.9122,25.8432,25.9035,124200.0
2014-10-08 13:50:00,30.05,30.07,30.04,30.06,42800.0,25.9035,25.9208,25.8949,25.9122,42800.0
2014-10-08 14:00:00,30.06,30.18,30.06,30.17,355800.0,25.9122,26.0156,25.9122,26.007,355800.0
2014-10-08 14:10:00,30.17,30.24,30.17,30.24,136800.0,26.007,26.0673,26.007,26.0673,136800.0
2014-10-08 14:20:00,30.24,30.33,30.24,30.28,322400.0,26.0673,26.1449,26.0673,26.1018,322400.0
2014-10-08 14:30:00,30.29,30.38,30.29,30.35,98800.0,26.1104,26.188,26.1104,26.1622,98800.0
2014-10-08 14:40:00,30.36,30.36,30.3,30.3,107800.0,26.1708,26.1708,26.1191,26.1191,107800.0
2014-10-08 14:50:00,30.3,30.31,30.25,30.29,90800.0,26.1191,26.1277,26.076,26.1104,90800.0
2014-10-08 15:00:00,30.3,30.36,30.3,30.36,89800.0,26.1191,26.1708,26.1191,26.1708,89800.0
2014-10-08 15:10:00,30.36,30.39,30.34,30.38,127800.0,26.1708,26.1966,26.1535,26.188,127800.0
2014-10-08 15:20:00,30.38,30.45,30.35,30.44,193400.0,26.188,26.2484,26.1622,26.2397,193400.0
2014-10-08 15:30:00,30.43,30.48,30.43,30.46,193200.0,26.2311,26.2742,26.2311,26.257,193200.0
2014-10-08 15:40:00,30.46,30.52,30.44,30.52,447400.0,26.257,26.3087,26.2397,26.3087,447400.0
2014-10-08 15:50:00,30.52,30.53,30.48,30.49,682400.0,26.3087,26.3173,26.2742,26.2828,682400.0
2014-10-09 09:30:00,30.33,30.38,30.22,30.38,633400.0,26.1449,26.188,26.0501,26.188,633400.0
2014-10-09 09:40:00,30.39,30.51,30.35,30.5,127800.0,26.1966,26.3001,26.1622,26.2915,127800.0
2014-10-09 09:50:00,30.5,30.52,30.27,30.32,137600.0,26.2915,26.3087,26.0932,26.1363,137600.0
2014-10-09 10:00:00,30.32,30.39,30.31,30.35,139800.0,26.1363,26.1966,26.1277,26.1622,139800.0
2014-10-09 10:10:00,30.34,30.49,30.33,30.47,321800.0,26.1535,26.2828,26.1449,26.2656,321800.0
2014-10-09 10:20:00,30.47,30.48,30.41,30.43,103000.0,26.2656,26.2742,26.2139,26.2311,103000.0
2014-10-09 10:30:00,30.42,30.42,30.31,30.34,158800.0,26.2225,26.2225,26.1277,26.1535,158800.0
2014-10-09 10:40:00,30.33,30.43,30.32,30.41,128000.0,26.1449,26.2311,26.1363,26.2139,128000.0
2014-10-09 10:50:00,30.41,30.47,30.38,30.47,124200.0,26.2139,26.2656,26.188,26.2656,124200.0
2014-10-09 11:00:00,30.47,30.51,30.42,30.5,174800.0,26.2656,26.3001,26.2225,26.2915,174800.0
2014-10-09 11:10:00,30.5,30.61,30.5,30.6,258200.0,26.2915,26.3863,26.2915,26.3777,258200.0
2014-10-09 11:20:00,30.6,30.66,30.59,30.61,262000.0,26.3777,26.4294,26.369,26.3863,262000.0
2014-10-09 11:30:00,30.61,30.66,30.57,30.57,287400.0,26.3863,26.4294,26.3518,26.3518,287400.0
2014-10-09 11:40:00,30.58,30.58,30.48,30.49,116800.0,26.3604,26.3604,26.2742,26.2828,116800.0
2014-10-09 11:50:00,30.5,30.52,30.45,30.5,168200.0,26.2915,26.3087,26.2484,26.2915,168200.0
2014-10-09 12:00:00,30.49,30.5,30.45,30.46,140400.0,26.2828,26.2915,26.2484,26.257,140400.0
2014-10-09 12:10:00,30.46,30.52,30.45,30.52,138200.0,26.257,26.3087,26.2484,26.3087,138200.0
2014-10-09 12:20:00,30.52,30.52,30.42,30.44,137200.0,26.3087,26.3087,26.2225,26.2397,137200.0
2014-10-09 12:30:00,30.44,30.48,30.39,30.46,140000.0,26.2397,26.2742,26.1966,26.257,140000.0
2014-10-09 12:40:00,30.46,30.5,30.45,30.47,94600.0,26.257,26.2915,26.2484,26.2656,94600.0
2014-10-09 12:50:00,30.47,30.47,30.41,30.45,70600.0,26.2656,26.2656,26.2139,26.2484,70600.0
2014-10-09 13:00:00,30.45,30.45,30.28,30.3,171600.0,26.2484,26.2484,26.1018,26.1191,171600.0
2014-10-09 13:10:00,30.29,30.3,30.2,30.27,255000.0,26.1104,26.1191,26.0329,26.0932,255000.0
2014-10-09 13:20:00,30.26,30.43,30.26,30.36,256200.0,26.0846,26.2311,26.0846,26.1708,256200.0
2014-10-09 13:30:00,30.36,30.49,30.36,30.47,143800.0,26.1708,26.2828,26.1708,26.2656,143800.0
2014-10-09 13:40:00,30.47,30.47,30.41,30.46,80800.0,26.2656,26.2656,26.2139,26.257,80800.0
2014-10-09 13:50:00,30.47,30.49,30.41,30.49,268200.0,26.2656,26.2828,26.2139,26.2828,268200.0
2014-10-09 14:00:00,30.48,30.49,30.35,30.37,197200.0,26.2742,26.2828,26.1622,26.1794,197200.0
2014-10-09 14:10:00,30.36,30.37,30.28,30.31,144800.0,26.1708,26.1794,26.1018,26.1277,144800.0
2014-10-09 14:20:00,30.3,30.35,30.28,30.31,93800.0,26.1191,26.1622,26.1018,26.1277,93800.0
2014-10-09 14:30:00,30.3,30.39,30.25,30.36,140200.0,26.1191,26.1966,26.076,26.1708,140200.0
2014-10-09 14:40:00,30.36,30.39,30.33,30.35,138600.0,26.1708,26.1966,26.1449,26.1622,138600.0
2014-10-09 14:50:00,30.35,30.41,30.34,30.36,141800.0,26.1622,26.2139,26.1535,26.1708,141800.0
2014-10-09 15:00:00,30.35,30.36,30.2,30.23,537800.0,26.1622,26.1708,26.0329,26.0587,537800.0
2014-10-09 15:10:00,30.24,30.32,30.24,30.28,424000.0,26.0673,26.1363,26.0673,26.1018,424000.0
2014-10-09 15:20:00,30.28,30.34,30.25,30.32,172200.0,26.1018,26.1535,26.076,26.1363,172200.0
2014-10-09 15:30:00,30.32,30.4,30.31,30.34,265400.0,26.1363,26.2053,26.1277,26.1535,265400.0
2014-10-09 15:40:00,30.35,30.36,30.23,30.25,382000.0,26.1622,26.1708,26.0587,26.076,382000.0
2014-10-09 15:50:00,30.25,30.3,30.23,30.25,696800.0,26.076,26.1191,26.0587,26.076,696800.0
2014-10-10 09:30:00,30.33,30.57,30.32,30.51,249200.0,26.1449,26.3518,26.1363,26.3001,249200.0
2014-10-10 09:40:00,30.51,30.54,30.4,30.48,205400.0,26.3001,26.3259,26.2053,26.2742,205400.0
2014-10-10 09:50:00,30.48,30.5,30.42,30.5,111800.0,26.2742,26.2915,26.2225,26.2915,111800.0
2014-10-10 10:00:00,30.49,30.54,30.47,30.51,149400.0,26.2828,26.3259,26.2656,26.3001,149400.0
2014-10-10 10:10:00,30.51,30.57,30.49,30.56,147800.0,26.3001,26.3518,26.2828,26.3432,147800.0
2014-10-10 10:20:00,30.56,30.58,30.49,30.54,139000.0,26.3432,26.3604,26.2828,26.3259,139000.0
2014-10-10 10:30:00,30.55,30.61,30.48,30.55,255200.0,26.3346,26.3863,26.2742,26.3346,255200.0
2014-10-10 10:40:00,30.55,30.67,30.54,30.64,424800.0,26.3346,26.438,26.3259,26.4121,424800.0
2014-10-10 10:50:00,30.64,30.79,30.63,30.74,367400.0,26.4121,26.5414,26.4035,26.4983,367400.0
2014-10-10 11:00:00,30.74,30.84,30.72,30.82,297800.0,26.4983,26.5845,26.4811,26.5673,297800.0
2014-10-10 11:10:00,30.82,30.82,30.68,30.72,245200.0,26.5673,26.5673,26.4466,26.4811,245200.0
2014-10-10 11:20:00,30.72,30.85,30.72,30.81,316200.0,26.4811,26.5932,26.4811,26.5587,316200.0
2014-10-10 11:30:00,30.81,30.81,30.75,30.75,150600.0,26.5587,26.5587,26.507,26.507,150600.0
2014-10-10 11:40:00,30.73,30.8,30.68,30.8,160200.0,26.4897,26.5501,26.4466,26.5501,160200.0
2014-10-10 11:50:00,30.8,30.83,30.77,30.79,131000.0,26.5501,26.5759,26.5242,26.5414,131000.0
2014-10-10 12:00:00,30.79,30.91,30.79,30.88,283200.0,26.5414,26.6449,26.5414,26.619,283200.0
2014-10-10 12:10:00,30.88,30.96,30.88,30.88,221600.0,26.619,26.688,26.619,26.619,221600.0
2014-10-10 12:20:00,30.88,30.93,30.86,30.87,83600.0,26.619,26.6621,26.6018,26.6104,83600.0
2014-10-10 12:30:00,30.88,31.01,30.88,30.95,291200.0,26.619,26.7311,26.619,26.6794,291200.0
2014-10-10 12:40:00,30.95,31.0,30.93,30.95,237200.0,26.6794,26.7225,26.6621,26.6794,237200.0
2014-10-10 12:50:00,30.96,31.0,30.93,30.98,281400.0,26.688,26.7225,26.6621,26.7052,281400.0
2014-10-10 13:00:00,30.96,30.99,30.91,30.94,155200.0,26.688,26.7138,26.6449,26.6707,155200.0
2014-10-10 13:10:00,30.95,30.97,30.92,30.93,110200.0,26.6794,26.6966,26.6535,26.6621,110200.0
2014-10-10 13:20:00,30.93,30.99,30.92,30.98,205800.0,26.6621,26.7138,26.6535,26.7052,205800.0
2014-10-10 13:30:00,30.98,31.08,30.98,31.05,266200.0,26.7052,26.7914,26.7052,26.7656,266200.0
2014-10-10 13:40:00,31.06,31.08,31.03,31.06,154200.0,26.7742,26.7914,26.7483,26.7742,154200.0
2014-10-10 13:50:00,31.07,31.09,31.02,31.03,123800.0,26.7828,26.8,26.7397,26.7483,123800.0
2014-10-10 14:00:00,31.04,31.04,30.95,30.98,319400.0,26.7569,26.7569,26.6794,26.7052,319400.0
2014-10-10 14:10:00,30.98,30.98,30.91,30.92,188600.0,26.7052,26.7052,26.6449,26.6535,188600.0
2014-10-10 14:20:00,30.91,31.02,30.91,31.0,249600.0,26.6449,26.7397,26.6449,26.7225,249600.0
2014-10-10 14:30:00,30.99,31.0,30.9,30.91,181800.0,26.7138,26.7225,26.6363,26.6449,181800.0
2014-10-10 14:40:00,30.91,30.92,30.87,30.91,113400.0,26.6449,26.6535,26.6104,26.6449,113400.0
2014-10-10 14:50:00,30.92,30.93,30.86,30.86,132400.0,26.6535,26.6621,26.6018,26.6018,132400.0
2014-10-10 15:00:00,30.86,30.89,30.82,30.85,244200.0,26.6018,26.6276,26.5673,26.5932,244200.0
2014-10-10 15:10:00,30.85,30.97,30.85,30.97,428400.0,26.5932,26.6966,26.5932,26.6966,428400.0
2014-10-10 15:20:00,30.97,30.98,30.93,30.98,315200.0,26.6966,26.7052,26.6621,26.7052,315200.0
2014-10-10 15:30:00,30.97,30.99,30.91,30.93,310800.0,26.6966,26.7138,26.6449,26.6621,310800.0
2014-10-10 15:40:00,30.93,30.93,30.87,30.88,603400.0,26.6621,26.6621,26.6104,26.619,603400.0
2014-10-10 15:50:00,30.88,30.88,30.78,30.78,597000.0,26.619,26.619,26.5328,26.5328,597000.0
2014-10-13 09:30:00,30.75,30.75,30.58,30.63,352200.0,26.507,26.507,26.3604,26.4035,352200.0
2014-10-13 09:40:00,30.63,30.77,30.63,30.75,196000.0,26.4035,26.5242,26.4035,26.507,196000.0
2014-10-13 09:50:00,30.75,30.77,30.61,30.64,324000.0,26.507,26.5242,26.3863,26.4121,324000.0
2014-10-13 10:00:00,30.65,30.68,30.55,30.59,414400.0,26.4208,26.4466,26.3346,26.369,414400.0
2014-10-13 10:10:00,30.59,30.63,30.51,30.52,178200.0,26.369,26.4035,26.3001,26.3087,178200.0
2014-10-13 10:20:00,30.53,30.56,30.5,30.5,193000.0,26.3173,26.3432,26.2915,26.2915,193000.0
2014-10-13 10:30:00,30.51,30.6,30.5,30.59,144400.0,26.3001,26.3777,26.2915,26.369,144400.0
2014-10-13 10:40:00,30.59,30.59,30.48,30.51,175600.0,26.369,26.369,26.2742,26.3001,175600.0
2014-10-13 10:50:00,30.51,30.57,30.5,30.53,176400.0,26.3001,26.3518,26.2915,26.3173,176400.0
2014-10-13 11:00:00,30.53,30.64,30.52,30.6,104200.0,26.3173,26.4121,26.3087,26.3777,104200.0
2014-10-13 11:10:00,30.6,30.6,30.53,30.56,188600.0,26.3777,26.3777,26.3173,26.3432,188600.0
2014-10-13 11:20:00,30.56,30.58,30.52,30.53,180000.0,26.3432,26.3604,26.3087,26.3173,180000.0
2014-10-13 11:30:00,30.54,30.6,30.51,30.52,102000.0,26.3259,26.3777,26.3001,26.3087,102000.0
2014-10-13 11:40:00,30.53,30.6,30.53,30.58,94400.0,26.3173,26.3777,26.3173,26.3604,94400.0
2014-10-13 11:50:00,30.58,30.62,30.56,30.56,101600.0,26.3604,26.3949,26.3432,26.3432,101600.0
2014-10-13 12:00:00,30.57,30.59,30.54,30.58,85800.0,26.3518,26.369,26.3259,26.3604,85800.0
2014-10-13 12:10:00,30.58,30.63,30.56,30.61,82200.0,26.3604,26.4035,26.3432,26.3863,82200.0
2014-10-13 12:20:00,30.62,30.68,30.61,30.68,192200.0,26.3949,26.4466,26.3863,26.4466,192200.0
2014-10-13 12:30:00,30.68,30.78,30.68,30.77,92000.0,26.4466,26.5328,26.4466,26.5242,92000.0
2014-10-13 12:40:00,30.77,30.8,30.73,30.76,140000.0,26.5242,26.5501,26.4897,26.5156,140000.0
2014-10-13 12:50:00,30.75,30.79,30.75,30.75,78400.0,26.507,26.5414,26.507,26.507,78400.0
2014-10-13 13:00:00,30.76,30.83,30.76,30.79,94600.0,26.5156,26.5759,26.5156,26.5414,94600.0
2014-10-13 13:10:00,30.8,30.8,30.71,30.73,142200.0,26.5501,26.5501,26.4725,26.4897,142200.0
2014-10-13 13:20:00,30.72,30.81,30.72,30.8,94800.0,26.4811,26.5587,26.4811,26.5501,94800.0
2014-10-13 13:30:00,30.8,30.8,30.69,30.7,134200.0,26.5501,26.5501,26.4552,26.4639,134200.0
2014-10-13 13:40:00,30.69,30.7,30.61,30.62,112600.0,26.4552,26.4639,26.3863,26.3949,112600.0
2014-10-13 13:50:00,30.62,30.67,30.61,30.65,189000.0,26.3949,26.438,26.3863,26.4208,189000.0
2014-10-13 14:00:00,30.65,30.73,30.63,30.73,149800.0,26.4208,26.4897,26.4035,26.4897,149800.0
2014-10-13 14:10:00,30.73,30.75,30.7,30.7,159800.0,26.4897,26.507,26.4639,26.4639,159800.0
2014-10-13 14:20:00,30.7,30.72,30.68,30.7,117400.0,26.4639,26.4811,26.4466,26.4639,117400.0
2014-10-13 14:30:00,30.7,30.7,30.66,30.68,114200.0,26.4639,26.4639,26.4294,26.4466,114200.0
2014-10-13 14:40:00,30.69,30.69,30.64,30.65,113600.0,26.4552,26.4552,26.4121,26.4208,113600.0
2014-10-13 14:50:00,30.65,30.7,30.64,30.66,97800.0,26.4208,26.4639,26.4121,26.4294,97800.0
2014-10-13 15:00:00,30.66,30.66,30.58,30.59,183200.0,26.4294,26.4294,26.3604,26.369,183200.0
2014-10-13 15:10:00,30.59,30.61,30.54,30.56,136200.0,26.369,26.3863,26.3259,26.3432,136200.0
2014-10-13 15:20:00,30.56,30.59,30.53,30.57,144000.0,26.3432,26.369,26.3173,26.3518,144000.0
2014-10-13 15:30:00,30.57,30.57,30.38,30.42,410200.0,26.3518,26.3518,26.188,26.2225,410200.0
2014-10-13 15:40:00,30.42,30.49,30.34,30.37,328400.0,26.2225,26.2828,26.1535,26.1794,328400.0
2014-10-13 15:50:00,30.36,30.4,30.29,30.32,560800.0,26.1708,26.2053,26.1104,26.1363,560800.0
2014-10-14 09:30:00,30.51,30.6,30.43,30.6,187800.0,26.3001,26.3777,26.2311,26.3777,187800.0
2014-10-14 09:40:00,30.6,30.65,30.57,30.6,179000.0,26.3777,26.4208,26.3518,26.3777,179000.0
2014-10-14 09:50:00,30.6,30.62,30.45,30.52,237200.0,26.3777,26.3949,26.2484,26.3087,237200.0
2014-10-14 10:00:00,30.52,30.66,30.48,30.66,203400.0,26.3087,26.4294,26.2742,26.4294,203400.0
2014-10-14 10:10:00,30.66,30.75,30.64,30.67,127800.0,26.4294,26.507,26.4121,26.438,127800.0
2014-10-14 10:20:00,30.67,30.75,30.66,30.7,200200.0,26.438,26.507,26.4294,26.4639,200200.0
2014-10-14 10:30:00,30.71,30.75,30.65,30.74,165800.0,26.4725,26.507,26.4208,26.4983,165800.0
2014-10-14 10:40:00,30.75,30.8,30.71,30.79,133400.0,26.507,26.5501,26.4725,26.5414,133400.0
2014-10-14 10:50:00,30.78,30.81,30.68,30.7,138200.0,26.5328,26.5587,26.4466,26.4639,138200.0
2014-10-14 11:00:00,30.7,30.72,30.63,30.7,139000.0,26.4639,26.4811,26.4035,26.4639,139000.0
2014-10-14 11:10:00,30.7,30.75,30.68,30.72,103800.0,26.4639,26.507,26.4466,26.4811,103800.0
2014-10-14 11:20:00,30.72,30.74,30.63,30.65,121200.0,26.4811,26.4983,26.4035,26.4208,121200.0
2014-10-14 11:30:00,30.66,30.67,30.56,30.59,134600.0,26.4294,26.438,26.3432,26.369,134600.0
2014-10-14 11:40:00,30.59,30.63,30.58,30.61,135200.0,26.369,26.4035,26.3604,26.3863,135200.0
2014-10-14 11:50:00,30.61,30.61,30.53,30.57,99600.0,26.3863,26.3863,26.3173,26.3518,99600.0
2014-10-14 12:00:00,30.57,30.57,30.51,30.52,92200.0,26.3518,26.3518,26.3001,26.3087,92200.0
2014-10-14 12:10:00,30.52,30.55,30.5,30.51,209200.0,26.3087,26.3346,26.2915,26.3001,209200.0
2014-10-14 12:20:00,30.51,30.57,30.5,30.54,165400.0,26.3001,26.3518,26.2915,26.3259,165400.0
2014-10-14 12:30:00,30.54,30.55,30.48,30.49,153600.0,26.3259,26.3346,26.2742,26.2828,153600.0
2014-10-14 12:40:00,30.49,30.53,30.47,30.53,92200.0,26.2828,26.3173,26.2656,26.3173,92200.0
2014-10-14 12:50:00,30.54,30.54,30.47,30.47,140000.0,26.3259,26.3259,26.2656,26.2656,140000.0
2014-10-14 13:00:00,30.49,30.51,30.44,30.5,88800.0,26.2828,26.3001,26.2397,26.2915,88800.0
2014-10-14 13:10:00,30.5,30.56,30.49,30.55,132600.0,26.2915,26.3432,26.2828,26.3346,132600.0
2014-10-14 13:20:00,30.55,30.56,30.46,30.5,107600.0,26.3346,26.3432,26.257,26.2915,107600.0
2014-10-14 13:30:00,30.5,30.56,30.49,30.53,156800.0,26.2915,26.3432,26.2828,26.3173,156800.0
2014-10-14 13:40:00,30.53,30.55,30.48,30.51,139000.0,26.3173,26.3346,26.2742,26.3001,139000.0
2014-10-14 13:50:00,30.5,30.59,30.5,30.59,95000.0,26.2915,26.369,26.2915,26.369,95000.0
2014-10-14 14:00:00,30.58,30.67,30.58,30.6,144200.0,26.3604,26.438,26.3604,26.3777,144200.0
2014-10-14 14:10:00,30.6,30.7,30.6,30.67,139800.0,26.3777,26.4639,26.3777,26.438,139800.0
2014-10-14 14:20:00,30.67,30.68,30.55,30.59,291000.0,26.438,26.4466,26.3346,26.369,291000.0
2014-10-14 14:30:00,30.59,30.61,30.54,30.6,147600.0,26.369,26.3863,26.3259,26.3777,147600.0
2014-10-14 14:40:00,30.6,30.67,30.6,30.65,181000.0,26.3777,26.438,26.3777,26.4208,181000.0
2014-10-14 14:50:00,30.65,30.67,30.59,30.65,501800.0,26.4208,26.438,26.369,26.4208,501800.0
2014-10-14 15:00:00,30.65,30.68,30.61,30.67,318600.0,26.4208,26.4466,26.3863,26.438,318600.0
2014-10-14 15:10:00,30.67,30.71,30.63,30.63,320200.0,26.438,26.4725,26.4035,26.4035,320200.0
2014-10-14 15:20:00,30.63,30.67,30.56,30.65,407400.0,26.4035,26.438,26.3432,26.4208,407400.0
2014-10-14 15:30:00,30.65,30.72,30.58,30.71,315600.0,26.4208,26.4811,26.3604,26.4725,315600.0
2014-10-14 15:40:00,30.71,30.75,30.7,30.73,498400.0,26.4725,26.507,26.4639,26.4897,498400.0
2014-10-14 15:50:00,30.72,30.75,30.66,30.72,699400.0,26.4811,26.507,26.4294,26.4811,699400.0
2014-10-15 09:30:00,30.33,30.34,30.0,30.09,348800.0,26.1449,26.1535,25.8604,25.938,348800.0
2014-10-15 09:40:00,30.08,30.43,30.07,30.38,248800.0,25.9294,26.2311,25.9208,26.188,248800.0
2014-10-15 09:50:00,30.36,30.55,30.36,30.55,230600.0,26.1708,26.3346,26.1708,26.3346,230600.0
2014-10-15 10:00:00,30.55,30.61,30.4,30.48,274600.0,26.3346,26.3863,26.2053,26.2742,274600.0
2014-10-15 10:10:00,30.47,30.57,30.46,30.49,242000.0,26.2656,26.3518,26.257,26.2828,242000.0
2014-10-15 10:20:00,30.49,30.59,30.41,30.52,182600.0,26.2828,26.369,26.2139,26.3087,182600.0
2014-10-15 10:30:00,30.53,30.55,30.45,30.48,251200.0,26.3173,26.3346,26.2484,26.2742,251200.0
2014-10-15 10:40:00,30.48,30.52,30.39,30.45,340600.0,26.2742,26.3087,26.1966,26.2484,340600.0
2014-10-15 10:50:00,30.45,30.45,30.32,30.36,340200.0,26.2484,26.2484,26.1363,26.1708,340200.0
2014-10-15 11:00:00,30.36,30.38,30.25,30.36,182000.0,26.1708,26.188,26.076,26.1708,182000.0
2014-10-15 11:10:00,30.36,30.36,30.25,30.29,180600.0,26.1708,26.1708,26.076,26.1104,180600.0
2014-10-15 11:20:00,30.29,30.29,30.21,30.24,210600.0,26.1104,26.1104,26.0415,26.0673,210600.0
2014-10-15 11:30:00,30.25,30.29,30.11,30.12,220800.0,26.076,26.1104,25.9553,25.9639,220800.0
2014-10-15 11:40:00,30.13,30.14,30.08,30.09,195000.0,25.9725,25.9811,25.9294,25.938,195000.0
2014-10-15 11:50:00,30.09,30.15,30.06,30.15,134600.0,25.938,25.9898,25.9122,25.9898,134600.0
2014-10-15 12:00:00,30.14,30.16,30.07,30.11,179600.0,25.9811,25.9984,25.9208,25.9553,179600.0
2014-10-15 12:10:00,30.11,30.14,29.99,30.02,144200.0,25.9553,25.9811,25.8518,25.8777,144200.0
2014-10-15 12:20:00,30.02,30.12,30.02,30.06,132000.0,25.8777,25.9639,25.8777,25.9122,132000.0
2014-10-15 12:30:00,30.06,30.09,30.03,30.03,120600.0,25.9122,25.938,25.8863,25.8863,120600.0
2014-10-15 12:40:00,30.04,30.07,29.98,30.01,159200.0,25.8949,25.9208,25.8432,25.8691,159200.0
2014-10-15 12:50:00,30.0,30.03,29.93,29.96,177200.0,25.8604,25.8863,25.8001,25.826,177200.0
2014-10-15 13:00:00,29.95,30.05,29.93,30.03,120400.0,25.8173,25.9035,25.8001,25.8863,120400.0
2014-10-15 13:10:00,30.04,30.06,29.89,29.92,139400.0,25.8949,25.9122,25.7656,25.7915,139400.0
2014-10-15 13:20:00,29.92,29.92,29.73,29.77,233600.0,25.7915,25.7915,25.6277,25.6622,233600.0
2014-10-15 13:30:00,29.77,29.86,29.74,29.83,191200.0,25.6622,25.7398,25.6363,25.7139,191200.0
2014-10-15 13:40:00,29.83,29.92,29.8,29.91,220400.0,25.7139,25.7915,25.688,25.7829,220400.0
2014-10-15 13:50:00,29.9,29.9,29.77,29.77,184800.0,25.7742,25.7742,25.6622,25.6622,184800.0
2014-10-15 14:00:00,29.77,29.83,29.72,29.78,316800.0,25.6622,25.7139,25.6191,25.6708,316800.0
2014-10-15 14:10:00,29.78,29.92,29.78,29.9,330000.0,25.6708,25.7915,25.6708,25.7742,330000.0
2014-10-15 14:20:00,29.89,29.93,29.83,29.86,295400.0,25.7656,25.8001,25.7139,25.7398,295400.0
2014-10-15 14:30:00,29.85,29.95,29.83,29.93,448600.0,25.7311,25.8173,25.7139,25.8001,448600.0
2014-10-15 14:40:00,29.93,29.96,29.86,29.89,332000.0,25.8001,25.826,25.7398,25.7656,332000.0
2014-10-15 14:50:00,29.89,30.04,29.89,30.01,270400.0,25.7656,25.8949,25.7656,25.8691,270400.0
2014-10-15 15:00:00,30.01,30.13,29.99,30.06,415000.0,25.8691,25.9725,25.8518,25.9122,415000.0
2014-10-15 15:10:00,30.06,30.16,29.89,29.93,378000.0,25.9122,25.9984,25.7656,25.8001,378000.0
2014-10-15 15:20:00,29.93,30.14,29.93,30.14,358400.0,25.8001,25.9811,25.8001,25.9811,358400.0
2014-10-15 15:30:00,30.14,30.18,30.04,30.1,691000.0,25.9811,26.0156,25.8949,25.9466,691000.0
2014-10-15 15:40:00,30.11,30.18,30.03,30.04,734400.0,25.9553,26.0156,25.8863,25.8949,734400.0
2014-10-15 15:50:00,30.04,30.09,30.0,30.04,1031600.0,25.8949,25.938,25.8604,25.8949,1031600.0
2014-10-16 09:30:00,29.63,29.9,29.61,29.86,307000.0,25.5415,25.7742,25.5243,25.7398,307000.0
2014-10-16 09:40:00,29.87,29.93,29.77,29.85,205200.0,25.7484,25.8001,25.6622,25.7311,205200.0
2014-10-16 09:50:00,29.86,29.95,29.76,29.84,115400.0,25.7398,25.8173,25.6536,25.7225,115400.0
2014-10-16 10:00:00,29.85,29.89,29.73,29.82,221400.0,25.7311,25.7656,25.6277,25.7053,221400.0
2014-10-16 10:10:00,29.82,29.82,29.63,29.68,144400.0,25.7053,25.7053,25.5415,25.5846,144400.0
2014-10-16 10:20:00,29.68,29.98,29.67,29.82,345400.0,25.5846,25.8432,25.576,25.7053,345400.0
2014-10-16 10:30:00,29.81,29.9,29.75,29.85,158600.0,25.6967,25.7742,25.6449,25.7311,158600.0
2014-10-16 10:40:00,29.85,29.91,29.81,29.86,330800.0,25.7311,25.7829,25.6967,25.7398,330800.0
2014-10-16 10:50:00,29.86,29.95,29.84,29.86,345800.0,25.7398,25.8173,25.7225,25.7398,345800.0
2014-10-16 11:00:00,29.86,29.86,29.74,29.81,259200.0,25.7398,25.7398,25.6363,25.6967,259200.0
2014-10-16 11:10:00,29.82,29.93,29.8,29.9,177200.0,25.7053,25.8001,25.688,25.7742,177200.0
2014-10-16 11:20:00,29.9,30.01,29.88,30.0,191200.0,25.7742,25.8691,25.757,25.8604,191200.0
2014-10-16 11:30:00,30.0,30.03,29.94,29.96,268200.0,25.8604,25.8863,25.8087,25.826,268200.0
2014-10-16 11:40:00,29.96,30.01,29.9,29.91,172800.0,25.826,25.8691,25.7742,25.7829,172800.0
2014-10-16 11:50:00,29.92,29.93,29.8,29.83,153800.0,25.7915,25.8001,25.688,25.7139,153800.0
2014-10-16 12:00:00,29.82,29.84,29.79,29.83,592800.0,25.7053,25.7225,25.6794,25.7139,592800.0
2014-10-16 12:10:00,29.83,29.9,29.81,29.86,814400.0,25.7139,25.7742,25.6967,25.7398,814400.0
2014-10-16 12:20:00,29.88,29.94,29.86,29.91,768000.0,25.757,25.8087,25.7398,25.7829,768000.0
2014-10-16 12:30:00,29.92,29.93,29.87,29.89,140600.0,25.7915,25.8001,25.7484,25.7656,140600.0
2014-10-16 12:40:00,29.89,29.97,29.88,29.97,155200.0,25.7656,25.8346,25.757,25.8346,155200.0
2014-10-16 12:50:00,29.98,30.02,29.97,29.97,627600.0,25.8432,25.8777,25.8346,25.8346,627600.0
2014-10-16 13:00:00,29.98,30.08,29.98,29.99,199200.0,25.8432,25.9294,25.8432,25.8518,199200.0
2014-10-16 13:10:00,29.99,30.03,29.97,29.98,431800.0,25.8518,25.8863,25.8346,25.8432,431800.0
2014-10-16 13:20:00,29.98,30.06,29.96,30.06,138000.0,25.8432,25.9122,25.826,25.9122,138000.0
2014-10-16 13:30:00,30.06,30.11,30.03,30.07,189000.0,25.9122,25.9553,25.8863,25.9208,189000.0
2014-10-16 13:40:00,30.07,30.13,30.05,30.08,112800.0,25.9208,25.9725,25.9035,25.9294,112800.0
2014-10-16 13:50:00,30.09,30.09,29.97,30.0,139400.0,25.938,25.938,25.8346,25.8604,139400.0
2014-10-16 14:00:00,30.0,30.02,29.98,30.0,197000.0,25.8604,25.8777,25.8432,25.8604,197000.0
2014-10-16 14:10:00,30.0,30.0,29.92,29.97,141600.0,25.8604,25.8604,25.7915,25.8346,141600.0
2014-10-16 14:20:00,29.97,30.0,29.91,29.99,111000.0,25.8346,25.8604,25.7829,25.8518,111000.0
2014-10-16 14:30:00,29.98,30.04,29.96,29.99,82800.0,25.8432,25.8949,25.826,25.8518,82800.0
2014-10-16 14:40:00,29.99,30.0,29.88,29.88,200000.0,25.8518,25.8604,25.757,25.757,200000.0
2014-10-16 14:50:00,29.89,30.0,29.89,29.95,513200.0,25.7656,25.8604,25.7656,25.8173,513200.0
2014-10-16 15:00:00,29.95,29.95,29.83,29.88,274800.0,25.8173,25.8173,25.7139,25.757,274800.0
2014-10-16 15:10:00,29.89,29.95,29.86,29.89,597600.0,25.7656,25.8173,25.7398,25.7656,597600.0
2014-10-16 15:20:00,29.9,29.93,29.86,29.9,315200.0,25.7742,25.8001,25.7398,25.7742,315200.0
2014-10-16 15:30:00,29.9,29.9,29.82,29.82,439800.0,25.7742,25.7742,25.7053,25.7053,439800.0
2014-10-16 15:40:00,29.82,29.91,29.82,29.86,361800.0,25.7053,25.7829,25.7053,25.7398,361800.0
2014-10-16 15:50:00,29.87,29.92,29.79,29.81,925600.0,25.7484,25.7915,25.6794,25.6967,925600.0
2014-10-17 09:30:00,30.17,30.18,29.91,29.93,826200.0,26.007,26.0156,25.7829,25.8001,826200.0
2014-10-17 09:40:00,29.93,29.96,29.83,29.93,254600.0,25.8001,25.826,25.7139,25.8001,254600.0
2014-10-17 09:50:00,29.93,30.02,29.93,29.95,146000.0,25.8001,25.8777,25.8001,25.8173,146000.0
2014-10-17 10:00:00,29.94,30.06,29.91,30.06,141400.0,25.8087,25.9122,25.7829,25.9122,141400.0
2014-10-17 10:10:00,30.05,30.1,30.0,30.07,282800.0,25.9035,25.9466,25.8604,25.9208,282800.0
2014-10-17 10:20:00,30.07,30.12,30.02,30.06,786600.0,25.9208,25.9639,25.8777,25.9122,786600.0
2014-10-17 10:30:00,30.05,30.1,30.03,30.1,368000.0,25.9035,25.9466,25.8863,25.9466,368000.0
2014-10-17 10:40:00,30.09,30.11,30.06,30.06,265000.0,25.938,25.9553,25.9122,25.9122,265000.0
2014-10-17 10:50:00,30.06,30.11,30.05,30.09,393400.0,25.9122,25.9553,25.9035,25.938,393400.0
2014-10-17 11:00:00,30.09,30.11,30.07,30.09,432600.0,25.938,25.9553,25.9208,25.938,432600.0
2014-10-17 11:10:00,30.08,30.14,30.08,30.11,667600.0,25.9294,25.9811,25.9294,25.9553,667600.0
2014-10-17 11:20:00,30.11,30.18,30.08,30.16,256000.0,25.9553,26.0156,25.9294,25.9984,256000.0
2014-10-17 11:30:00,30.16,30.18,30.15,30.17,313400.0,25.9984,26.0156,25.9898,26.007,313400.0
2014-10-17 11:40:00,30.17,30.28,30.16,30.26,165800.0,26.007,26.1018,25.9984,26.0846,165800.0
2014-10-17 11:50:00,30.26,30.32,30.22,30.24,210400.0,26.0846,26.1363,26.0501,26.0673,210400.0
2014-10-17 12:00:00,30.24,30.28,30.24,30.25,225400.0,26.0673,26.1018,26.0673,26.076,225400.0
2014-10-17 12:10:00,30.25,30.26,30.2,30.21,145600.0,26.076,26.0846,26.0329,26.0415,145600.0
2014-10-17 12:20:00,30.21,30.24,30.2,30.21,431600.0,26.0415,26.0673,26.0329,26.0415,431600.0
2014-10-17 12:30:00,30.21,30.24,30.18,30.21,599000.0,26.0415,26.0673,26.0156,26.0415,599000.0
2014-10-17 12:40:00,30.21,30.23,30.18,30.2,104400.0,26.0415,26.0587,26.0156,26.0329,104400.0
2014-10-17 12:50:00,30.2,30.21,30.16,30.18,93800.0,26.0329,26.0415,25.9984,26.0156,93800.0
2014-10-17 13:00:00,30.18,30.23,30.18,30.2,151600.0,26.0156,26.0587,26.0156,26.0329,151600.0
2014-10-17 13:10:00,30.2,30.23,30.16,30.21,142200.0,26.0329,26.0587,25.9984,26.0415,142200.0
2014-10-17 13:20:00,30.2,30.2,30.14,30.18,124400.0,26.0329,26.0329,25.9811,26.0156,124400.0
2014-10-17 13:30:00,30.18,30.18,30.14,30.17,230000.0,26.0156,26.0156,25.9811,26.007,230000.0
2014-10-17 13:40:00,30.17,30.17,30.11,30.17,224800.0,26.007,26.007,25.9553,26.007,224800.0
2014-10-17 13:50:00,30.17,30.22,30.16,30.18,201400.0,26.007,26.0501,25.9984,26.0156,201400.0
2014-10-17 14:00:00,30.18,30.22,30.15,30.18,146000.0,26.0156,26.0501,25.9898,26.0156,146000.0
2014-10-17 14:10:00,30.18,30.18,30.1,30.11,358400.0,26.0156,26.0156,25.9466,25.9553,358400.0
2014-10-17 14:20:00,30.11,30.14,30.09,30.11,209200.0,25.9553,25.9811,25.938,25.9553,209200.0
2014-10-17 14:30:00,30.11,30.15,30.09,30.11,309600.0,25.9553,25.9898,25.938,25.9553,309600.0
2014-10-17 14:40:00,30.12,30.2,30.11,30.16,132000.0,25.9639,26.0329,25.9553,25.9984,132000.0
2014-10-17 14:50:00,30.16,30.18,30.14,30.17,235800.0,25.9984,26.0156,25.9811,26.007,235800.0
2014-10-17 15:00:00,30.18,30.2,30.1,30.17,301200.0,26.0156,26.0329,25.9466,26.007,301200.0
2014-10-17 15:10:00,30.16,30.31,30.16,30.24,461200.0,25.9984,26.1277,25.9984,26.0673,461200.0
2014-10-17 15:20:00,30.24,30.28,30.22,30.27,362000.0,26.0673,26.1018,26.0501,26.0932,362000.0
2014-10-17 15:30:00,30.27,30.29,30.22,30.25,589600.0,26.0932,26.1104,26.0501,26.076,589600.0
2014-10-17 15:40:00,30.25,30.3,30.25,30.26,943600.0,26.076,26.1191,26.076,26.0846,943600.0
2014-10-17 15:50:00,30.26,30.27,30.19,30.19,679400.0,26.0846,26.0932,26.0242,26.0242,679400.0
2014-10-20 09:30:00,30.08,30.39,30.08,30.32,312000.0,25.9294,26.1966,25.9294,26.1363,312000.0
2014-10-20 09:40:00,30.34,30.42,30.27,30.28,127800.0,26.1535,26.2225,26.0932,26.1018,127800.0
2014-10-20 09:50:00,30.28,30.39,30.27,30.36,127800.0,26.1018,26.1966,26.0932,26.1708,127800.0
2014-10-20 10:00:00,30.37,30.4,30.3,30.36,229600.0,26.1794,26.2053,26.1191,26.1708,229600.0
2014-10-20 10:10:00,30.36,30.38,30.33,30.36,146800.0,26.1708,26.188,26.1449,26.1708,146800.0
2014-10-20 10:20:00,30.36,30.4,30.34,30.36,571800.0,26.1708,26.2053,26.1535,26.1708,571800.0
2014-10-20 10:30:00,30.36,30.37,30.33,30.34,306800.0,26.1708,26.1794,26.1449,26.1535,306800.0
2014-10-20 10:40:00,30.34,30.38,30.33,30.36,194000.0,26.1535,26.188,26.1449,26.1708,194000.0
2014-10-20 10:50:00,30.36,30.36,30.3,30.32,79600.0,26.1708,26.1708,26.1191,26.1363,79600.0
2014-10-20 11:00:00,30.32,30.33,30.24,30.27,227600.0,26.1363,26.1449,26.0673,26.0932,227600.0
2014-10-20 11:10:00,30.28,30.28,30.23,30.27,363400.0,26.1018,26.1018,26.0587,26.0932,363400.0
2014-10-20 11:20:00,30.27,30.27,30.25,30.26,409400.0,26.0932,26.0932,26.076,26.0846,409400.0
2014-10-20 11:30:00,30.27,30.36,30.25,30.36,270400.0,26.0932,26.1708,26.076,26.1708,270400.0
2014-10-20 11:40:00,30.35,30.41,30.34,30.41,273800.0,26.1622,26.2139,26.1535,26.2139,273800.0
2014-10-20 11:50:00,30.41,30.42,30.39,30.4,72800.0,26.2139,26.2225,26.1966,26.2053,72800.0
2014-10-20 12:00:00,30.39,30.43,30.39,30.41,117800.0,26.1966,26.2311,26.1966,26.2139,117800.0
2014-10-20 12:10:00,30.41,30.47,30.4,30.46,133600.0,26.2139,26.2656,26.2053,26.257,133600.0
2014-10-20 12:20:00,30.45,30.46,30.43,30.43,100600.0,26.2484,26.257,26.2311,26.2311,100600.0
2014-10-20 12:30:00,30.44,30.44,30.4,30.4,89400.0,26.2397,26.2397,26.2053,26.2053,89400.0
2014-10-20 12:40:00,30.4,30.4,30.36,30.39,246800.0,26.2053,26.2053,26.1708,26.1966,246800.0
2014-10-20 12:50:00,30.39,30.39,30.29,30.32,289600.0,26.1966,26.1966,26.1104,26.1363,289600.0
2014-10-20 13:00:00,30.32,30.34,30.31,30.33,79800.0,26.1363,26.1535,26.1277,26.1449,79800.0
2014-10-20 13:10:00,30.33,30.35,30.31,30.35,91600.0,26.1449,26.1622,26.1277,26.1622,91600.0
2014-10-20 13:20:00,30.35,30.36,30.34,30.34,92600.0,26.1622,26.1708,26.1535,26.1535,92600.0
2014-10-20 13:30:00,30.34,30.36,30.32,30.34,88600.0,26.1535,26.1708,26.1363,26.1535,88600.0
2014-10-20 13:40:00,30.34,30.36,30.33,30.36,82400.0,26.1535,26.1708,26.1449,26.1708,82400.0
2014-10-20 13:50:00,30.36,30.36,30.34,30.35,163800.0,26.1708,26.1708,26.1535,26.1622,163800.0
2014-10-20 14:00:00,30.35,30.38,30.34,30.36,364800.0,26.1622,26.188,26.1535,26.1708,364800.0
2014-10-20 14:10:00,30.36,30.37,30.35,30.36,474200.0,26.1708,26.1794,26.1622,26.1708,474200.0
2014-10-20 14:20:00,30.36,30.36,30.35,30.36,166600.0,26.1708,26.1708,26.1622,26.1708,166600.0
2014-10-20 14:30:00,30.36,30.36,30.35,30.36,257600.0,26.1708,26.1708,26.1622,26.1708,257600.0
2014-10-20 14:40:00,30.36,30.36,30.35,30.36,289200.0,26.1708,26.1708,26.1622,26.1708,289200.0
2014-10-20 14:50:00,30.36,30.37,30.35,30.36,206000.0,26.1708,26.1794,26.1622,26.1708,206000.0
2014-10-20 15:00:00,30.36,30.38,30.35,30.36,702800.0,26.1708,26.188,26.1622,26.1708,702800.0
2014-10-20 15:10:00,30.36,30.43,30.36,30.4,685600.0,26.1708,26.2311,26.1708,26.2053,685600.0
2014-10-20 15:20:00,30.4,30.4,30.35,30.36,577600.0,26.2053,26.2053,26.1622,26.1708,577600.0
2014-10-20 15:30:00,30.36,30.4,30.35,30.36,945600.0,26.1708,26.2053,26.1622,26.1708,945600.0
2014-10-20 15:40:00,30.36,30.4,30.35,30.38,935800.0,26.1708,26.2053,26.1622,26.188,935800.0
2014-10-20 15:50:00,30.38,30.39,30.31,30.32,1890800.0,26.188,26.1966,26.1277,26.1363,1890800.0
2014-10-21 09:30:00,30.5,30.51,30.22,30.5,536000.0,26.2915,26.3001,26.0501,26.2915,536000.0
2014-10-21 09:40:00,30.49,30.74,30.47,30.64,280800.0,26.2828,26.4983,26.2656,26.4121,280800.0
2014-10-21 09:50:00,30.64,30.69,30.55,30.55,140800.0,26.4121,26.4552,26.3346,26.3346,140800.0
2014-10-21 10:00:00,30.55,30.73,30.55,30.72,178200.0,26.3346,26.4897,26.3346,26.4811,178200.0
2014-10-21 10:10:00,30.73,30.81,30.72,30.78,254000.0,26.4897,26.5587,26.4811,26.5328,254000.0
2014-10-21 10:20:00,30.78,30.82,30.74,30.81,465800.0,26.5328,26.5673,26.4983,26.5587,465800.0
2014-10-21 10:30:00,30.81,30.95,30.81,30.93,337200.0,26.5587,26.6794,26.5587,26.6621,337200.0
2014-10-21 10:40:00,30.93,31.03,30.89,31.02,285200.0,26.6621,26.7483,26.6276,26.7397,285200.0
2014-10-21 10:50:00,31.02,31.07,30.98,30.99,146000.0,26.7397,26.7828,26.7052,26.7138,146000.0
2014-10-21 11:00:00,30.99,31.09,30.97,31.09,133200.0,26.7138,26.8,26.6966,26.8,133200.0
2014-10-21 11:10:00,31.08,31.08,31.03,31.06,124600.0,26.7914,26.7914,26.7483,26.7742,124600.0
2014-10-21 11:20:00,31.06,31.13,31.06,31.13,189400.0,26.7742,26.8345,26.7742,26.8345,189400.0
2014-10-21 11:30:00,31.12,31.19,31.12,31.16,110400.0,26.8259,26.8862,26.8259,26.8604,110400.0
2014-10-21 11:40:00,31.16,31.21,31.15,31.15,203400.0,26.8604,26.9035,26.8518,26.8518,203400.0
2014-10-21 11:50:00,31.16,31.19,31.13,31.18,108600.0,26.8604,26.8862,26.8345,26.8776,108600.0
2014-10-21 12:00:00,31.18,31.21,31.17,31.18,82600.0,26.8776,26.9035,26.869,26.8776,82600.0
2014-10-21 12:10:00,31.19,31.24,31.18,31.23,130200.0,26.8862,26.9293,26.8776,26.9207,130200.0
2014-10-21 12:20:00,31.23,31.25,31.21,31.23,196800.0,26.9207,26.938,26.9035,26.9207,196800.0
2014-10-21 12:30:00,31.24,31.27,31.22,31.27,78000.0,26.9293,26.9552,26.9121,26.9552,78000.0
2014-10-21 12:40:00,31.27,31.31,31.25,31.25,209600.0,26.9552,26.9897,26.938,26.938,209600.0
2014-10-21 12:50:00,31.25,31.25,31.18,31.2,287400.0,26.938,26.938,26.8776,26.8949,287400.0
2014-10-21 13:00:00,31.19,31.23,31.18,31.22,135600.0,26.8862,26.9207,26.8776,26.9121,135600.0
2014-10-21 13:10:00,31.22,31.23,31.14,31.14,142800.0,26.9121,26.9207,26.8431,26.8431,142800.0
2014-10-21 13:20:00,31.15,31.18,31.13,31.18,120200.0,26.8518,26.8776,26.8345,26.8776,120200.0
2014-10-21 13:30:00,31.18,31.29,31.18,31.23,186800.0,26.8776,26.9724,26.8776,26.9207,186800.0
2014-10-21 13:40:00,31.23,31.23,31.18,31.22,136600.0,26.9207,26.9207,26.8776,26.9121,136600.0
2014-10-21 13:50:00,31.23,31.25,31.2,31.21,152000.0,26.9207,26.938,26.8949,26.9035,152000.0
2014-10-21 14:00:00,31.21,31.27,31.21,31.27,135200.0,26.9035,26.9552,26.9035,26.9552,135200.0
2014-10-21 14:10:00,31.27,31.27,31.18,31.18,134000.0,26.9552,26.9552,26.8776,26.8776,134000.0
2014-10-21 14:20:00,31.18,31.18,31.15,31.16,127600.0,26.8776,26.8776,26.8518,26.8604,127600.0
2014-10-21 14:30:00,31.16,31.17,31.11,31.14,240800.0,26.8604,26.869,26.8173,26.8431,240800.0
2014-10-21 14:40:00,31.14,31.17,31.08,31.1,405600.0,26.8431,26.869,26.7914,26.8087,405600.0
2014-10-21 14:50:00,31.1,31.1,31.07,31.07,132000.0,26.8087,26.8087,26.7828,26.7828,132000.0
2014-10-21 15:00:00,31.07,31.1,31.07,31.09,123800.0,26.7828,26.8087,26.7828,26.8,123800.0
2014-10-21 15:10:00,31.09,31.13,31.09,31.13,223400.0,26.8,26.8345,26.8,26.8345,223400.0
2014-10-21 15:20:00,31.13,31.16,31.12,31.15,247400.0,26.8345,26.8604,26.8259,26.8518,247400.0
2014-10-21 15:30:00,31.15,31.15,31.1,31.11,292600.0,26.8518,26.8518,26.8087,26.8173,292600.0
2014-10-21 15:40:00,31.11,31.11,31.08,31.08,277600.0,26.8173,26.8173,26.7914,26.7914,277600.0
2014-10-21 15:50:00,31.08,31.09,31.05,31.08,463800.0,26.7914,26.8,26.7656,26.7914,463800.0
2014-10-22 09:30:00,30.87,31.18,30.74,31.14,837000.0,26.6104,26.8776,26.4983,26.8431,837000.0
2014-10-22 09:40:00,31.14,31.32,31.12,31.31,358800.0,26.8431,26.9983,26.8259,26.9897,358800.0
2014-10-22 09:50:00,31.31,31.45,31.29,31.35,285200.0,26.9897,27.1104,26.9724,27.0242,285200.0
2014-10-22 10:00:00,31.34,31.43,31.3,31.3,285200.0,27.0155,27.0931,26.9811,26.9811,285200.0
2014-10-22 10:10:00,31.3,31.32,31.24,31.26,294000.0,26.9811,26.9983,26.9293,26.9466,294000.0
2014-10-22 10:20:00,31.26,31.32,31.26,31.27,159400.0,26.9466,26.9983,26.9466,26.9552,159400.0
2014-10-22 10:30:00,31.27,31.3,31.25,31.28,197000.0,26.9552,26.9811,26.938,26.9638,197000.0
2014-10-22 10:40:00,31.28,31.29,31.25,31.28,182200.0,26.9638,26.9724,26.938,26.9638,182200.0
2014-10-22 10:50:00,31.27,31.31,31.27,31.27,130000.0,26.9552,26.9897,26.9552,26.9552,130000.0
2014-10-22 11:00:00,31.27,31.3,31.27,31.27,149800.0,26.9552,26.9811,26.9552,26.9552,149800.0
2014-10-22 11:10:00,31.27,31.34,31.27,31.31,334600.0,26.9552,27.0155,26.9552,26.9897,334600.0
2014-10-22 11:20:00,31.31,31.31,31.27,31.3,151000.0,26.9897,26.9897,26.9552,26.9811,151000.0
2014-10-22 11:30:00,31.3,31.33,31.27,31.31,125000.0,26.9811,27.0069,26.9552,26.9897,125000.0
2014-10-22 11:40:00,31.31,31.32,31.27,31.28,150600.0,26.9897,26.9983,26.9552,26.9638,150600.0
2014-10-22 11:50:00,31.27,31.28,31.22,31.22,205200.0,26.9552,26.9638,26.9121,26.9121,205200.0
2014-10-22 12:00:00,31.22,31.23,31.17,31.18,482800.0,26.9121,26.9207,26.869,26.8776,482800.0
2014-10-22 12:10:00,31.18,31.18,31.04,31.07,143000.0,26.8776,26.8776,26.7569,26.7828,143000.0
2014-10-22 12:20:00,31.07,31.1,31.06,31.09,72600.0,26.7828,26.8087,26.7742,26.8,72600.0
2014-10-22 12:30:00,31.1,31.1,31.04,31.05,218400.0,26.8087,26.8087,26.7569,26.7656,218400.0
2014-10-22 12:40:00,31.04,31.04,30.93,30.93,210800.0,26.7569,26.7569,26.6621,26.6621,210800.0
2014-10-22 12:50:00,30.93,30.98,30.92,30.98,157600.0,26.6621,26.7052,26.6535,26.7052,157600.0
2014-10-22 13:00:00,30.98,31.02,30.98,31.0,193400.0,26.7052,26.7397,26.7052,26.7225,193400.0
2014-10-22 13:10:00,31.0,31.0,30.93,30.97,141400.0,26.7225,26.7225,26.6621,26.6966,141400.0
2014-10-22 13:20:00,30.97,31.0,30.97,31.0,469200.0,26.6966,26.7225,26.6966,26.7225,469200.0
2014-10-22 13:30:00,31.0,31.07,30.98,31.03,300800.0,26.7225,26.7828,26.7052,26.7483,300800.0
2014-10-22 13:40:00,31.03,31.06,30.99,30.99,114000.0,26.7483,26.7742,26.7138,26.7138,114000.0
2014-10-22 13:50:00,31.0,31.02,30.98,30.99,199600.0,26.7225,26.7397,26.7052,26.7138,199600.0
2014-10-22 14:00:00,31.0,31.03,30.97,31.03,231200.0,26.7225,26.7483,26.6966,26.7483,231200.0
2014-10-22 14:10:00,31.03,31.06,31.0,31.03,154400.0,26.7483,26.7742,26.7225,26.7483,154400.0
2014-10-22 14:20:00,31.03,31.04,30.98,30.99,182200.0,26.7483,26.7569,26.7052,26.7138,182200.0
2014-10-22 14:30:00,30.99,31.02,30.98,30.99,336800.0,26.7138,26.7397,26.7052,26.7138,336800.0
2014-10-22 14:40:00,30.98,31.03,30.98,31.0,258200.0,26.7052,26.7483,26.7052,26.7225,258200.0
2014-10-22 14:50:00,30.99,31.05,30.95,31.04,338800.0,26.7138,26.7656,26.6794,26.7569,338800.0
2014-10-22 15:00:00,31.04,31.08,30.99,31.0,531000.0,26.7569,26.7914,26.7138,26.7225,531000.0
2014-10-22 15:10:00,31.0,31.0,30.96,30.96,175400.0,26.7225,26.7225,26.688,26.688,175400.0
2014-10-22 15:20:00,30.96,30.97,30.92,30.92,151000.0,26.688,26.6966,26.6535,26.6535,151000.0
2014-10-22 15:30:00,30.92,30.92,30.84,30.86,225800.0,26.6535,26.6535,26.5845,26.6018,225800.0
2014-10-22 15:40:00,30.86,30.87,30.78,30.78,320000.0,26.6018,26.6104,26.5328,26.5328,320000.0
2014-10-22 15:50:00,30.78,30.85,30.78,30.82,445400.0,26.5328,26.5932,26.5328,26.5673,445400.0
2014-10-23 09:30:00,31.04,31.21,30.99,31.17,242400.0,26.7569,26.9035,26.7138,26.869,242400.0
2014-10-23 09:40:00,31.17,31.32,31.17,31.28,155600.0,26.869,26.9983,26.869,26.9638,155600.0
2014-10-23 09:50:00,31.29,31.33,31.22,31.28,521800.0,26.9724,27.0069,26.9121,26.9638,521800.0
2014-10-23 10:00:00,31.28,31.4,31.28,31.35,213800.0,26.9638,27.0673,26.9638,27.0242,213800.0
2014-10-23 10:10:00,31.36,31.43,31.35,31.36,99000.0,27.0328,27.0931,27.0242,27.0328,99000.0
2014-10-23 10:20:00,31.36,31.41,31.34,31.34,135200.0,27.0328,27.0759,27.0155,27.0155,135200.0
2014-10-23 10:30:00,31.35,31.35,31.24,31.24,99400.0,27.0242,27.0242,26.9293,26.9293,99400.0
2014-10-23 10:40:00,31.24,31.29,31.18,31.28,82800.0,26.9293,26.9724,26.8776,26.9638,82800.0
2014-10-23 10:50:00,31.28,31.3,31.25,31.25,133200.0,26.9638,26.9811,26.938,26.938,133200.0
2014-10-23 11:00:00,31.25,31.25,31.18,31.18,274800.0,26.938,26.938,26.8776,26.8776,274800.0
2014-10-23 11:10:00,31.19,31.25,31.19,31.23,77800.0,26.8862,26.938,26.8862,26.9207,77800.0
2014-10-23 11:20:00,31.23,31.23,31.17,31.18,94200.0,26.9207,26.9207,26.869,26.8776,94200.0
2014-10-23 11:30:00,31.18,31.25,31.18,31.18,104800.0,26.8776,26.938,26.8776,26.8776,104800.0
2014-10-23 11:40:00,31.19,31.21,31.18,31.18,109200.0,26.8862,26.9035,26.8776,26.8776,109200.0
2014-10-23 11:50:00,31.18,31.27,31.18,31.24,188200.0,26.8776,26.9552,26.8776,26.9293,188200.0
2014-10-23 12:00:00,31.24,31.25,31.21,31.23,47600.0,26.9293,26.938,26.9035,26.9207,47600.0
2014-10-23 12:10:00,31.23,31.24,31.2,31.21,104600.0,26.9207,26.9293,26.8949,26.9035,104600.0
2014-10-23 12:20:00,31.22,31.25,31.18,31.25,49600.0,26.9121,26.938,26.8776,26.938,49600.0
2014-10-23 12:30:00,31.25,31.25,31.2,31.2,48800.0,26.938,26.938,26.8949,26.8949,48800.0
2014-10-23 12:40:00,31.2,31.22,31.18,31.2,59800.0,26.8949,26.9121,26.8776,26.8949,59800.0
2014-10-23 12:50:00,31.2,31.21,31.17,31.17,68000.0,26.8949,26.9035,26.869,26.869,68000.0
2014-10-23 13:00:00,31.17,31.23,31.17,31.22,56800.0,26.869,26.9207,26.869,26.9121,56800.0
2014-10-23 13:10:00,31.23,31.24,31.21,31.21,40000.0,26.9207,26.9293,26.9035,26.9035,40000.0
2014-10-23 13:20:00,31.21,31.23,31.18,31.23,48200.0,26.9035,26.9207,26.8776,26.9207,48200.0
2014-10-23 13:30:00,31.23,31.25,31.21,31.23,50800.0,26.9207,26.938,26.9035,26.9207,50800.0
2014-10-23 13:40:00,31.23,31.23,31.21,31.21,82800.0,26.9207,26.9207,26.9035,26.9035,82800.0
2014-10-23 13:50:00,31.21,31.22,31.18,31.21,139200.0,26.9035,26.9121,26.8776,26.9035,139200.0
2014-10-23 14:00:00,31.21,31.28,31.21,31.28,142000.0,26.9035,26.9638,26.9035,26.9638,142000.0
2014-10-23 14:10:00,31.28,31.31,31.27,31.31,130000.0,26.9638,26.9897,26.9552,26.9897,130000.0
2014-10-23 14:20:00,31.31,31.34,31.29,31.34,147000.0,26.9897,27.0155,26.9724,27.0155,147000.0
2014-10-23 14:30:00,31.34,31.37,31.32,31.37,85000.0,27.0155,27.0414,26.9983,27.0414,85000.0
2014-10-23 14:40:00,31.37,31.37,31.34,31.36,93600.0,27.0414,27.0414,27.0155,27.0328,93600.0
2014-10-23 14:50:00,31.36,31.36,31.17,31.25,247000.0,27.0328,27.0328,26.869,26.938,247000.0
2014-10-23 15:00:00,31.25,31.25,31.15,31.17,147800.0,26.938,26.938,26.8518,26.869,147800.0
2014-10-23 15:10:00,31.17,31.23,31.15,31.18,108800.0,26.869,26.9207,26.8518,26.8776,108800.0
2014-10-23 15:20:00,31.18,31.22,31.14,31.16,101600.0,26.8776,26.9121,26.8431,26.8604,101600.0
2014-10-23 15:30:00,31.16,31.28,31.15,31.24,163000.0,26.8604,26.9638,26.8518,26.9293,163000.0
2014-10-23 15:40:00,31.24,31.25,31.2,31.21,157200.0,26.9293,26.938,26.8949,26.9035,157200.0
2014-10-23 15:50:00,31.21,31.24,31.14,31.18,359600.0,26.9035,26.9293,26.8431,26.8776,359600.0
2014-10-24 09:30:00,31.06,31.09,30.9,31.05,275600.0,26.7742,26.8,26.6363,26.7656,275600.0
2014-10-24 09:40:00,31.05,31.05,30.95,30.96,111400.0,26.7656,26.7656,26.6794,26.688,111400.0
2014-10-24 09:50:00,30.97,31.0,30.92,30.93,102200.0,26.6966,26.7225,26.6535,26.6621,102200.0
2014-10-24 10:00:00,30.93,30.97,30.85,30.91,111400.0,26.6621,26.6966,26.5932,26.6449,111400.0
2014-10-24 10:10:00,30.91,31.04,30.91,31.02,104200.0,26.6449,26.7569,26.6449,26.7397,104200.0
2014-10-24 10:20:00,31.02,31.03,30.94,30.97,74000.0,26.7397,26.7483,26.6707,26.6966,74000.0
2014-10-24 10:30:00,30.98,31.09,30.98,31.05,109600.0,26.7052,26.8,26.7052,26.7656,109600.0
2014-10-24 10:40:00,31.05,31.09,31.04,31.09,55000.0,26.7656,26.8,26.7569,26.8,55000.0
2014-10-24 10:50:00,31.09,31.17,31.08,31.15,115200.0,26.8,26.869,26.7914,26.8518,115200.0
2014-10-24 11:00:00,31.15,31.16,31.11,31.11,79000.0,26.8518,26.8604,26.8173,26.8173,79000.0
2014-10-24 11:10:00,31.11,31.17,31.11,31.17,160800.0,26.8173,26.869,26.8173,26.869,160800.0
2014-10-24 11:20:00,31.18,31.18,31.11,31.11,71200.0,26.8776,26.8776,26.8173,26.8173,71200.0
2014-10-24 11:30:00,31.11,31.18,31.1,31.16,90000.0,26.8173,26.8776,26.8087,26.8604,90000.0
2014-10-24 11:40:00,31.16,31.23,31.16,31.2,43800.0,26.8604,26.9207,26.8604,26.8949,43800.0
2014-10-24 11:50:00,31.2,31.21,31.13,31.14,129200.0,26.8949,26.9035,26.8345,26.8431,129200.0
2014-10-24 12:00:00,31.14,31.14,31.11,31.11,43600.0,26.8431,26.8431,26.8173,26.8173,43600.0
2014-10-24 12:10:00,31.11,31.12,31.06,31.08,118400.0,26.8173,26.8259,26.7742,26.7914,118400.0
2014-10-24 12:20:00,31.08,31.1,31.06,31.09,39400.0,26.7914,26.8087,26.7742,26.8,39400.0
2014-10-24 12:30:00,31.1,31.12,31.09,31.11,32200.0,26.8087,26.8259,26.8,26.8173,32200.0
2014-10-24 12:40:00,31.12,31.14,31.11,31.14,30400.0,26.8259,26.8431,26.8173,26.8431,30400.0
2014-10-24 12:50:00,31.13,31.13,31.07,31.09,42600.0,26.8345,26.8345,26.7828,26.8,42600.0
2014-10-24 13:00:00,31.1,31.11,31.08,31.08,39800.0,26.8087,26.8173,26.7914,26.7914,39800.0
2014-10-24 13:10:00,31.08,31.1,31.03,31.03,93600.0,26.7914,26.8087,26.7483,26.7483,93600.0
2014-10-24 13:20:00,31.04,31.06,31.03,31.04,37800.0,26.7569,26.7742,26.7483,26.7569,37800.0
2014-10-24 13:30:00,31.04,31.1,31.04,31.09,57200.0,26.7569,26.8087,26.7569,26.8,57200.0
2014-10-24 13:40:00,31.09,31.09,31.01,31.05,203400.0,26.8,26.8,26.7311,26.7656,203400.0
2014-10-24 13:50:00,31.06,31.07,31.01,31.03,135400.0,26.7742,26.7828,26.7311,26.7483,135400.0
2014-10-24 14:00:00,31.04,31.08,31.02,31.08,57600.0,26.7569,26.7914,26.7397,26.7914,57600.0
2014-10-24 14:10:00,31.07,31.07,31.02,31.03,51000.0,26.7828,26.7828,26.7397,26.7483,51000.0
2014-10-24 14:20:00,31.03,31.06,31.01,31.04,150800.0,26.7483,26.7742,26.7311,26.7569,150800.0
2014-10-24 14:30:00,31.05,31.11,31.0,31.09,182800.0,26.7656,26.8173,26.7225,26.8,182800.0
2014-10-24 14:40:00,31.09,31.1,31.05,31.07,109600.0,26.8,26.8087,26.7656,26.7828,109600.0
2014-10-24 14:50:00,31.06,31.07,31.01,31.03,317200.0,26.7742,26.7828,26.7311,26.7483,317200.0
2014-10-24 15:00:00,31.03,31.05,31.02,31.05,147400.0,26.7483,26.7656,26.7397,26.7656,147400.0
2014-10-24 15:10:00,31.05,31.09,31.02,31.08,148600.0,26.7656,26.8,26.7397,26.7914,148600.0
2014-10-24 15:20:00,31.09,31.09,31.06,31.09,81200.0,26.8,26.8,26.7742,26.8,81200.0
2014-10-24 15:30:00,31.09,31.1,31.0,31.02,419600.0,26.8,26.8087,26.7225,26.7397,419600.0
2014-10-24 15:40:00,31.02,31.07,31.0,31.05,566600.0,26.7397,26.7828,26.7225,26.7656,566600.0
2014-10-24 15:50:00,31.05,31.06,31.02,31.05,605000.0,26.7656,26.7742,26.7397,26.7656,605000.0
2014-10-27 09:30:00,31.04,31.17,31.04,31.15,234800.0,26.7569,26.869,26.7569,26.8518,234800.0
2014-10-27 09:40:00,31.15,31.22,31.13,31.15,178200.0,26.8518,26.9121,26.8345,26.8518,178200.0
2014-10-27 09:50:00,31.14,31.18,31.11,31.18,109400.0,26.8431,26.8776,26.8173,26.8776,109400.0
2014-10-27 10:00:00,31.17,31.21,31.11,31.21,82400.0,26.869,26.9035,26.8173,26.9035,82400.0
2014-10-27 10:10:00,31.22,31.3,31.21,31.29,350400.0,26.9121,26.9811,26.9035,26.9724,350400.0
2014-10-27 10:20:00,31.29,31.31,31.25,31.25,128200.0,26.9724,26.9897,26.938,26.938,128200.0
2014-10-27 10:30:00,31.24,31.24,31.16,31.2,126400.0,26.9293,26.9293,26.8604,26.8949,126400.0
2014-10-27 10:40:00,31.2,31.31,31.2,31.29,95600.0,26.8949,26.9897,26.8949,26.9724,95600.0
2014-10-27 10:50:00,31.3,31.3,31.24,31.24,49600.0,26.9811,26.9811,26.9293,26.9293,49600.0
2014-10-27 11:00:00,31.25,31.3,31.23,31.3,60400.0,26.938,26.9811,26.9207,26.9811,60400.0
2014-10-27 11:10:00,31.3,31.36,31.29,31.32,123400.0,26.9811,27.0328,26.9724,26.9983,123400.0
2014-10-27 11:20:00,31.32,31.32,31.24,31.29,81400.0,26.9983,26.9983,26.9293,26.9724,81400.0
2014-10-27 11:30:00,31.28,31.32,31.26,31.27,74000.0,26.9638,26.9983,26.9466,26.9552,74000.0
2014-10-27 11:40:00,31.27,31.29,31.25,31.25,62400.0,26.9552,26.9724,26.938,26.938,62400.0
2014-10-27 11:50:00,31.25,31.28,31.25,31.28,66200.0,26.938,26.9638,26.938,26.9638,66200.0
2014-10-27 12:00:00,31.27,31.39,31.27,31.36,152600.0,26.9552,27.0586,26.9552,27.0328,152600.0
2014-10-27 12:10:00,31.36,31.36,31.29,31.31,52800.0,27.0328,27.0328,26.9724,26.9897,52800.0
2014-10-27 12:20:00,31.32,31.34,31.29,31.31,55800.0,26.9983,27.0155,26.9724,26.9897,55800.0
2014-10-27 12:30:00,31.31,31.36,31.28,31.36,39200.0,26.9897,27.0328,26.9638,27.0328,39200.0
2014-10-27 12:40:00,31.36,31.39,31.35,31.35,58200.0,27.0328,27.0586,27.0242,27.0242,58200.0
2014-10-27 12:50:00,31.36,31.37,31.34,31.36,35200.0,27.0328,27.0414,27.0155,27.0328,35200.0
2014-10-27 13:00:00,31.36,31.4,31.35,31.36,54200.0,27.0328,27.0673,27.0242,27.0328,54200.0
2014-10-27 13:10:00,31.36,31.42,31.35,31.37,51000.0,27.0328,27.0845,27.0242,27.0414,51000.0
2014-10-27 13:20:00,31.38,31.38,31.31,31.34,43800.0,27.05,27.05,26.9897,27.0155,43800.0
2014-10-27 13:30:00,31.34,31.35,31.32,31.33,43800.0,27.0155,27.0242,26.9983,27.0069,43800.0
2014-10-27 13:40:00,31.33,31.33,31.31,31.33,37200.0,27.0069,27.0069,26.9897,27.0069,37200.0
2014-10-27 13:50:00,31.32,31.32,31.29,31.32,48400.0,26.9983,26.9983,26.9724,26.9983,48400.0
2014-10-27 14:00:00,31.32,31.32,31.29,31.31,56400.0,26.9983,26.9983,26.9724,26.9897,56400.0
2014-10-27 14:10:00,31.31,31.36,31.31,31.36,42000.0,26.9897,27.0328,26.9897,27.0328,42000.0
2014-10-27 14:20:00,31.36,31.38,31.33,31.36,58400.0,27.0328,27.05,27.0069,27.0328,58400.0
2014-10-27 14:30:00,31.36,31.4,31.33,31.36,110800.0,27.0328,27.0673,27.0069,27.0328,110800.0
2014-10-27 14:40:00,31.36,31.38,31.34,31.37,77000.0,27.0328,27.05,27.0155,27.0414,77000.0
2014-10-27 14:50:00,31.37,31.38,31.31,31.35,56200.0,27.0414,27.05,26.9897,27.0242,56200.0
2014-10-27 15:00:00,31.35,31.38,31.35,31.35,63000.0,27.0242,27.05,27.0242,27.0242,63000.0
2014-10-27 15:10:00,31.35,31.43,31.35,31.43,144200.0,27.0242,27.0931,27.0242,27.0931,144200.0
2014-10-27 15:20:00,31.43,31.43,31.4,31.4,138400.0,27.0931,27.0931,27.0673,27.0673,138400.0
2014-10-27 15:30:00,31.4,31.43,31.39,31.41,165400.0,27.0673,27.0931,27.0586,27.0759,165400.0
2014-10-27 15:40:00,31.41,31.45,31.39,31.43,166200.0,27.0759,27.1104,27.0586,27.0931,166200.0
2014-10-27 15:50:00,31.43,31.44,31.41,31.41,320400.0,27.0931,27.1017,27.0759,27.0759,320400.0
2014-10-28 09:30:00,31.34,31.41,31.25,31.36,244400.0,27.0155,27.0759,26.938,27.0328,244400.0
2014-10-28 09:40:00,31.36,31.36,31.11,31.19,324800.0,27.0328,27.0328,26.8173,26.8862,324800.0
2014-10-28 09:50:00,31.18,31.21,31.06,31.06,111400.0,26.8776,26.9035,26.7742,26.7742,111400.0
2014-10-28 10:00:00,31.06,31.13,31.05,31.06,141600.0,26.7742,26.8345,26.7656,26.7742,141600.0
2014-10-28 10:10:00,31.06,31.09,31.04,31.06,128200.0,26.7742,26.8,26.7569,26.7742,128200.0
2014-10-28 10:20:00,31.06,31.07,31.03,31.06,138600.0,26.7742,26.7828,26.7483,26.7742,138600.0
2014-10-28 10:30:00,31.06,31.1,31.05,31.07,254600.0,26.7742,26.8087,26.7656,26.7828,254600.0
2014-10-28 10:40:00,31.07,31.1,31.04,31.06,179800.0,26.7828,26.8087,26.7569,26.7742,179800.0
2014-10-28 10:50:00,31.05,31.08,31.01,31.07,100400.0,26.7656,26.7914,26.7311,26.7828,100400.0
2014-10-28 11:00:00,31.07,31.08,31.05,31.06,136600.0,26.7828,26.7914,26.7656,26.7742,136600.0
2014-10-28 11:10:00,31.06,31.09,31.05,31.09,101400.0,26.7742,26.8,26.7656,26.8,101400.0
2014-10-28 11:20:00,31.09,31.16,31.09,31.15,102000.0,26.8,26.8604,26.8,26.8518,102000.0
2014-10-28 11:30:00,31.16,31.17,31.14,31.16,111200.0,26.8604,26.869,26.8431,26.8604,111200.0
2014-10-28 11:40:00,31.16,31.2,31.16,31.18,86200.0,26.8604,26.8949,26.8604,26.8776,86200.0
2014-10-28 11:50:00,31.18,31.18,31.12,31.14,112400.0,26.8776,26.8776,26.8259,26.8431,112400.0
2014-10-28 12:00:00,31.14,31.18,31.13,31.18,62400.0,26.8431,26.8776,26.8345,26.8776,62400.0
2014-10-28 12:10:00,31.18,31.22,31.16,31.16,61400.0,26.8776,26.9121,26.8604,26.8604,61400.0
2014-10-28 12:20:00,31.16,31.17,31.14,31.15,65000.0,26.8604,26.869,26.8431,26.8518,65000.0
2014-10-28 12:30:00,31.15,31.15,31.09,31.09,55400.0,26.8518,26.8518,26.8,26.8,55400.0
2014-10-28 12:40:00,31.09,31.14,31.09,31.13,77000.0,26.8,26.8431,26.8,26.8345,77000.0
2014-10-28 12:50:00,31.13,31.17,31.13,31.13,58800.0,26.8345,26.869,26.8345,26.8345,58800.0
2014-10-28 13:00:00,31.13,31.17,31.11,31.13,47800.0,26.8345,26.869,26.8173,26.8345,47800.0
2014-10-28 13:10:00,31.13,31.16,31.13,31.15,36600.0,26.8345,26.8604,26.8345,26.8518,36600.0
2014-10-28 13:20:00,31.15,31.18,31.15,31.18,51000.0,26.8518,26.8776,26.8518,26.8776,51000.0
2014-10-28 13:30:00,31.18,31.23,31.18,31.23,60600.0,26.8776,26.9207,26.8776,26.9207,60600.0
2014-10-28 13:40:00,31.23,31.25,31.21,31.24,77200.0,26.9207,26.938,26.9035,26.9293,77200.0
2014-10-28 13:50:00,31.24,31.25,31.23,31.23,109000.0,26.9293,26.938,26.9207,26.9207,109000.0
2014-10-28 14:00:00,31.24,31.24,31.17,31.17,78600.0,26.9293,26.9293,26.869,26.869,78600.0
2014-10-28 14:10:00,31.17,31.17,31.15,31.15,32000.0,26.869,26.869,26.8518,26.8518,32000.0
2014-10-28 14:20:00,31.15,31.18,31.15,31.17,67000.0,26.8518,26.8776,26.8518,26.869,67000.0
2014-10-28 14:30:00,31.17,31.18,31.15,31.15,114600.0,26.869,26.8776,26.8518,26.8518,114600.0
2014-10-28 14:40:00,31.15,31.18,31.15,31.16,84400.0,26.8518,26.8776,26.8518,26.8604,84400.0
2014-10-28 14:50:00,31.16,31.21,31.15,31.18,61200.0,26.8604,26.9035,26.8518,26.8776,61200.0
2014-10-28 15:00:00,31.19,31.26,31.18,31.25,145600.0,26.8862,26.9466,26.8776,26.938,145600.0
2014-10-28 15:10:00,31.25,31.3,31.24,31.28,95600.0,26.938,26.9811,26.9293,26.9638,95600.0
2014-10-28 15:20:00,31.28,31.3,31.25,31.3,110600.0,26.9638,26.9811,26.938,26.9811,110600.0
2014-10-28 15:30:00,31.3,31.38,31.29,31.36,203400.0,26.9811,27.05,26.9724,27.0328,203400.0
2014-10-28 15:40:00,31.36,31.36,31.28,31.29,261400.0,27.0328,27.0328,26.9638,26.9724,261400.0
2014-10-28 15:50:00,31.29,31.36,31.29,31.35,352200.0,26.9724,27.0328,26.9724,27.0242,352200.0
2014-10-29 09:30:00,31.3,31.42,31.25,31.42,331600.0,26.9811,27.0845,26.938,27.0845,331600.0
2014-10-29 09:40:00,31.43,31.49,31.42,31.49,131200.0,27.0931,27.1449,27.0845,27.1449,131200.0
2014-10-29 09:50:00,31.49,31.55,31.45,31.55,212200.0,27.1449,27.1966,27.1104,27.1966,212200.0
2014-10-29 10:00:00,31.55,31.57,31.47,31.49,173800.0,27.1966,27.2138,27.1276,27.1449,173800.0
2014-10-29 10:10:00,31.48,31.5,31.47,31.48,149000.0,27.1362,27.1535,27.1276,27.1362,149000.0
2014-10-29 10:20:00,31.48,31.5,31.45,31.46,165800.0,27.1362,27.1535,27.1104,27.119,165800.0
2014-10-29 10:30:00,31.46,31.53,31.45,31.51,86400.0,27.119,27.1793,27.1104,27.1621,86400.0
2014-10-29 10:40:00,31.5,31.54,31.47,31.53,192200.0,27.1535,27.188,27.1276,27.1793,192200.0
2014-10-29 10:50:00,31.53,31.58,31.52,31.58,122200.0,27.1793,27.2224,27.1707,27.2224,122200.0
2014-10-29 11:00:00,31.58,31.61,31.53,31.55,102000.0,27.2224,27.2483,27.1793,27.1966,102000.0
2014-10-29 11:10:00,31.54,31.57,31.54,31.56,72000.0,27.188,27.2138,27.188,27.2052,72000.0
2014-10-29 11:20:00,31.56,31.62,31.56,31.6,70800.0,27.2052,27.2569,27.2052,27.2397,70800.0
2014-10-29 11:30:00,31.61,31.61,31.48,31.51,104800.0,27.2483,27.2483,27.1362,27.1621,104800.0
2014-10-29 11:40:00,31.52,31.6,31.52,31.6,97600.0,27.1707,27.2397,27.1707,27.2397,97600.0
2014-10-29 11:50:00,31.6,31.63,31.59,31.59,164200.0,27.2397,27.2655,27.2311,27.2311,164200.0
2014-10-29 12:00:00,31.58,31.58,31.5,31.51,202000.0,27.2224,27.2224,27.1535,27.1621,202000.0
2014-10-29 12:10:00,31.51,31.51,31.48,31.49,65600.0,27.1621,27.1621,27.1362,27.1449,65600.0
2014-10-29 12:20:00,31.48,31.49,31.45,31.45,62000.0,27.1362,27.1449,27.1104,27.1104,62000.0
2014-10-29 12:30:00,31.45,31.48,31.42,31.42,89000.0,27.1104,27.1362,27.0845,27.0845,89000.0
2014-10-29 12:40:00,31.43,31.46,31.42,31.46,114800.0,27.0931,27.119,27.0845,27.119,114800.0
2014-10-29 12:50:00,31.46,31.48,31.43,31.45,120800.0,27.119,27.1362,27.0931,27.1104,120800.0
2014-10-29 13:00:00,31.44,31.49,31.44,31.45,259000.0,27.1017,27.1449,27.1017,27.1104,259000.0
2014-10-29 13:10:00,31.45,31.49,31.43,31.45,73400.0,27.1104,27.1449,27.0931,27.1104,73400.0
2014-10-29 13:20:00,31.45,31.45,31.4,31.42,83600.0,27.1104,27.1104,27.0673,27.0845,83600.0
2014-10-29 13:30:00,31.41,31.41,31.31,31.35,275200.0,27.0759,27.0759,26.9897,27.0242,275200.0
2014-10-29 13:40:00,31.36,31.37,31.33,31.33,30400.0,27.0328,27.0414,27.0069,27.0069,30400.0
2014-10-29 13:50:00,31.33,31.39,31.33,31.39,25000.0,27.0069,27.0586,27.0069,27.0586,25000.0
2014-10-29 14:00:00,31.39,31.39,31.18,31.26,121200.0,27.0586,27.0586,26.8776,26.9466,121200.0
2014-10-29 14:10:00,31.26,31.31,31.14,31.22,103200.0,26.9466,26.9897,26.8431,26.9121,103200.0
2014-10-29 14:20:00,31.22,31.35,31.22,31.33,110200.0,26.9121,27.0242,26.9121,27.0069,110200.0
2014-10-29 14:30:00,31.32,31.36,31.27,31.29,101800.0,26.9983,27.0328,26.9552,26.9724,101800.0
2014-10-29 14:40:00,31.29,31.34,31.2,31.22,72000.0,26.9724,27.0155,26.8949,26.9121,72000.0
2014-10-29 14:50:00,31.23,31.31,31.19,31.3,75400.0,26.9207,26.9897,26.8862,26.9811,75400.0
2014-10-29 15:00:00,31.3,31.31,31.17,31.18,73400.0,26.9811,26.9897,26.869,26.8776,73400.0
2014-10-29 15:10:00,31.19,31.28,31.17,31.28,69800.0,26.8862,26.9638,26.869,26.9638,69800.0
2014-10-29 15:20:00,31.29,31.3,31.25,31.3,61200.0,26.9724,26.9811,26.938,26.9811,61200.0
2014-10-29 15:30:00,31.3,31.38,31.29,31.35,114400.0,26.9811,27.05,26.9724,27.0242,114400.0
2014-10-29 15:40:00,31.36,31.42,31.35,31.36,156800.0,27.0328,27.0845,27.0242,27.0328,156800.0
2014-10-29 15:50:00,31.37,31.38,31.34,31.36,269400.0,27.0414,27.05,27.0155,27.0328,269400.0
2014-10-30 09:30:00,31.15,31.36,31.13,31.27,536800.0,26.8518,27.0328,26.8345,26.9552,536800.0
2014-10-30 09:40:00,31.28,31.44,31.24,31.44,417000.0,26.9638,27.1017,26.9293,27.1017,417000.0
2014-10-30 09:50:00,31.43,31.5,31.38,31.4,180200.0,27.0931,27.1535,27.05,27.0673,180200.0
2014-10-30 10:00:00,31.4,31.4,31.3,31.31,169600.0,27.0673,27.0673,26.9811,26.9897,169600.0
2014-10-30 10:10:00,31.31,31.36,31.27,31.28,64800.0,26.9897,27.0328,26.9552,26.9638,64800.0
2014-10-30 10:20:00,31.28,31.33,31.22,31.29,65400.0,26.9638,27.0069,26.9121,26.9724,65400.0
2014-10-30 10:30:00,31.29,31.37,31.29,31.33,169400.0,26.9724,27.0414,26.9724,27.0069,169400.0
2014-10-30 10:40:00,31.32,31.34,31.28,31.3,54600.0,26.9983,27.0155,26.9638,26.9811,54600.0
2014-10-30 10:50:00,31.29,31.36,31.27,31.36,223200.0,26.9724,27.0328,26.9552,27.0328,223200.0
2014-10-30 11:00:00,31.36,31.39,31.32,31.35,73200.0,27.0328,27.0586,26.9983,27.0242,73200.0
2014-10-30 11:10:00,31.36,31.41,31.35,31.4,77400.0,27.0328,27.0759,27.0242,27.0673,77400.0
2014-10-30 11:20:00,31.41,31.43,31.4,31.42,89800.0,27.0759,27.0931,27.0673,27.0845,89800.0
2014-10-30 11:30:00,31.42,31.48,31.41,31.46,160800.0,27.0845,27.1362,27.0759,27.119,160800.0
2014-10-30 11:40:00,31.47,31.51,31.44,31.47,80000.0,27.1276,27.1621,27.1017,27.1276,80000.0
2014-10-30 11:50:00,31.47,31.55,31.46,31.52,42800.0,27.1276,27.1966,27.119,27.1707,42800.0
2014-10-30 12:00:00,31.52,31.54,31.48,31.51,24600.0,27.1707,27.188,27.1362,27.1621,24600.0
2014-10-30 12:10:00,31.51,31.54,31.5,31.54,51800.0,27.1621,27.188,27.1535,27.188,51800.0
2014-10-30 12:20:00,31.54,31.57,31.53,31.55,92400.0,27.188,27.2138,27.1793,27.1966,92400.0
2014-10-30 12:30:00,31.55,31.55,31.51,31.52,74200.0,27.1966,27.1966,27.1621,27.1707,74200.0
2014-10-30 12:40:00,31.51,31.55,31.5,31.55,38800.0,27.1621,27.1966,27.1535,27.1966,38800.0
2014-10-30 12:50:00,31.55,31.55,31.52,31.53,28800.0,27.1966,27.1966,27.1707,27.1793,28800.0
2014-10-30 13:00:00,31.53,31.54,31.49,31.5,53400.0,27.1793,27.188,27.1449,27.1535,53400.0
2014-10-30 13:10:00,31.5,31.58,31.5,31.56,43400.0,27.1535,27.2224,27.1535,27.2052,43400.0
2014-10-30 13:20:00,31.56,31.61,31.56,31.6,62000.0,27.2052,27.2483,27.2052,27.2397,62000.0
2014-10-30 13:30:00,31.6,31.6,31.57,31.58,49000.0,27.2397,27.2397,27.2138,27.2224,49000.0
2014-10-30 13:40:00,31.57,31.61,31.56,31.58,45400.0,27.2138,27.2483,27.2052,27.2224,45400.0
2014-10-30 13:50:00,31.58,31.66,31.58,31.62,52600.0,27.2224,27.2914,27.2224,27.2569,52600.0
2014-10-30 14:00:00,31.63,31.68,31.63,31.68,50800.0,27.2655,27.3086,27.2655,27.3086,50800.0
2014-10-30 14:10:00,31.67,31.68,31.59,31.59,54400.0,27.3,27.3086,27.2311,27.2311,54400.0
2014-10-30 14:20:00,31.59,31.61,31.58,31.6,72400.0,27.2311,27.2483,27.2224,27.2397,72400.0
2014-10-30 14:30:00,31.6,31.64,31.6,31.64,137800.0,27.2397,27.2742,27.2397,27.2742,137800.0
2014-10-30 14:40:00,31.64,31.67,31.58,31.58,62600.0,27.2742,27.3,27.2224,27.2224,62600.0
2014-10-30 14:50:00,31.58,31.59,31.47,31.5,119800.0,27.2224,27.2311,27.1276,27.1535,119800.0
2014-10-30 15:00:00,31.5,31.54,31.48,31.53,131600.0,27.1535,27.188,27.1362,27.1793,131600.0
2014-10-30 15:10:00,31.52,31.58,31.52,31.55,140200.0,27.1707,27.2224,27.1707,27.1966,140200.0
2014-10-30 15:20:00,31.55,31.57,31.5,31.52,100600.0,27.1966,27.2138,27.1535,27.1707,100600.0
2014-10-30 15:30:00,31.53,31.58,31.51,31.56,127400.0,27.1793,27.2224,27.1621,27.2052,127400.0
2014-10-30 15:40:00,31.57,31.61,31.55,31.59,216200.0,27.2138,27.2483,27.1966,27.2311,216200.0
2014-10-30 15:50:00,31.59,31.65,31.58,31.62,413200.0,27.2311,27.2828,27.2224,27.2569,413200.0
2014-10-31 09:30:00,31.99,32.1,31.97,31.98,428800.0,27.5759,27.6707,27.5586,27.5672,428800.0
2014-10-31 09:40:00,31.98,32.05,31.93,31.94,188000.0,27.5672,27.6276,27.5241,27.5328,188000.0
2014-10-31 09:50:00,31.95,31.97,31.9,31.93,81000.0,27.5414,27.5586,27.4983,27.5241,81000.0
2014-10-31 10:00:00,31.95,31.99,31.83,31.83,89400.0,27.5414,27.5759,27.4379,27.4379,89400.0
2014-10-31 10:10:00,31.82,31.88,31.81,31.84,114800.0,27.4293,27.481,27.4207,27.4466,114800.0
2014-10-31 10:20:00,31.86,31.9,31.82,31.89,123400.0,27.4638,27.4983,27.4293,27.4897,123400.0
2014-10-31 10:30:00,31.89,31.91,31.84,31.84,69400.0,27.4897,27.5069,27.4466,27.4466,69400.0
2014-10-31 10:40:00,31.85,31.88,31.82,31.86,63800.0,27.4552,27.481,27.4293,27.4638,63800.0
2014-10-31 10:50:00,31.86,31.95,31.85,31.9,79600.0,27.4638,27.5414,27.4552,27.4983,79600.0
2014-10-31 11:00:00,31.89,31.9,31.85,31.89,118800.0,27.4897,27.4983,27.4552,27.4897,118800.0
2014-10-31 11:10:00,31.88,31.9,31.85,31.86,72000.0,27.481,27.4983,27.4552,27.4638,72000.0
2014-10-31 11:20:00,31.86,31.88,31.84,31.87,86800.0,27.4638,27.481,27.4466,27.4724,86800.0
2014-10-31 11:30:00,31.86,31.87,31.81,31.81,50200.0,27.4638,27.4724,27.4207,27.4207,50200.0
2014-10-31 11:40:00,31.81,31.81,31.76,31.77,100000.0,27.4207,27.4207,27.3776,27.3862,100000.0
2014-10-31 11:50:00,31.77,31.78,31.73,31.74,51400.0,27.3862,27.3948,27.3517,27.3604,51400.0
2014-10-31 12:00:00,31.74,31.74,31.68,31.71,68800.0,27.3604,27.3604,27.3086,27.3345,68800.0
2014-10-31 12:10:00,31.71,31.73,31.68,31.7,62800.0,27.3345,27.3517,27.3086,27.3259,62800.0
2014-10-31 12:20:00,31.7,31.73,31.7,31.72,43800.0,27.3259,27.3517,27.3259,27.3431,43800.0
2014-10-31 12:30:00,31.73,31.76,31.72,31.72,164400.0,27.3517,27.3776,27.3431,27.3431,164400.0
2014-10-31 12:40:00,31.72,31.72,31.68,31.68,48800.0,27.3431,27.3431,27.3086,27.3086,48800.0
2014-10-31 12:50:00,31.69,31.75,31.68,31.75,72800.0,27.3173,27.369,27.3086,27.369,72800.0
2014-10-31 13:00:00,31.75,31.77,31.71,31.72,60000.0,27.369,27.3862,27.3345,27.3431,60000.0
2014-10-31 13:10:00,31.71,31.71,31.63,31.63,35000.0,27.3345,27.3345,27.2655,27.2655,35000.0
2014-10-31 13:20:00,31.63,31.67,31.61,31.61,91800.0,27.2655,27.3,27.2483,27.2483,91800.0
2014-10-31 13:30:00,31.62,31.63,31.57,31.62,89600.0,27.2569,27.2655,27.2138,27.2569,89600.0
2014-10-31 13:40:00,31.62,31.63,31.57,31.58,76000.0,27.2569,27.2655,27.2138,27.2224,76000.0
2014-10-31 13:50:00,31.57,31.58,31.53,31.55,112400.0,27.2138,27.2224,27.1793,27.1966,112400.0
2014-10-31 14:00:00,31.55,31.59,31.54,31.58,100200.0,27.1966,27.2311,27.188,27.2224,100200.0
2014-10-31 14:10:00,31.58,31.59,31.58,31.58,162000.0,27.2224,27.2311,27.2224,27.2224,162000.0
2014-10-31 14:20:00,31.59,31.6,31.54,31.55,77400.0,27.2311,27.2397,27.188,27.1966,77400.0
2014-10-31 14:30:00,31.55,31.55,31.53,31.53,94400.0,27.1966,27.1966,27.1793,27.1793,94400.0
2014-10-31 14:40:00,31.53,31.53,31.47,31.47,137200.0,27.1793,27.1793,27.1276,27.1276,137200.0
2014-10-31 14:50:00,31.47,31.54,31.47,31.54,192400.0,27.1276,27.188,27.1276,27.188,192400.0
2014-10-31 15:00:00,31.54,31.58,31.54,31.57,150400.0,27.188,27.2224,27.188,27.2138,150400.0
2014-10-31 15:10:00,31.57,31.6,31.56,31.57,158200.0,27.2138,27.2397,27.2052,27.2138,158200.0
2014-10-31 15:20:00,31.57,31.62,31.56,31.61,152200.0,27.2138,27.2569,27.2052,27.2483,152200.0
2014-10-31 15:30:00,31.61,31.63,31.59,31.59,216600.0,27.2483,27.2655,27.2311,27.2311,216600.0
2014-10-31 15:40:00,31.59,31.65,31.59,31.63,271600.0,27.2311,27.2828,27.2311,27.2655,271600.0
2014-10-31 15:50:00,31.63,31.68,31.62,31.66,789000.0,27.2655,27.3086,27.2569,27.2914,789000.0
2014-11-03 09:30:00,32.05,32.07,31.64,31.67,409400.0,27.6276,27.6448,27.2742,27.3,409400.0
2014-11-03 09:40:00,31.67,31.73,31.61,31.66,177200.0,27.3,27.3517,27.2483,27.2914,177200.0
2014-11-03 09:50:00,31.67,31.73,31.65,31.68,231400.0,27.3,27.3517,27.2828,27.3086,231400.0
2014-11-03 10:00:00,31.68,31.8,31.65,31.65,224200.0,27.3086,27.4121,27.2828,27.2828,224200.0
2014-11-03 10:10:00,31.66,31.75,31.66,31.71,102400.0,27.2914,27.369,27.2914,27.3345,102400.0
2014-11-03 10:20:00,31.71,31.77,31.71,31.76,112000.0,27.3345,27.3862,27.3345,27.3776,112000.0
2014-11-03 10:30:00,31.75,31.84,31.73,31.81,109800.0,27.369,27.4466,27.3517,27.4207,109800.0
2014-11-03 10:40:00,31.81,31.88,31.77,31.88,321000.0,27.4207,27.481,27.3862,27.481,321000.0
2014-11-03 10:50:00,31.86,31.86,31.73,31.78,160000.0,27.4638,27.4638,27.3517,27.3948,160000.0
2014-11-03 11:00:00,31.77,31.86,31.74,31.86,83800.0,27.3862,27.4638,27.3604,27.4638,83800.0
2014-11-03 11:10:00,31.86,31.86,31.78,31.8,109200.0,27.4638,27.4638,27.3948,27.4121,109200.0
2014-11-03 11:20:00,31.8,31.82,31.77,31.77,113800.0,27.4121,27.4293,27.3862,27.3862,113800.0
2014-11-03 11:30:00,31.77,31.8,31.75,31.77,62600.0,27.3862,27.4121,27.369,27.3862,62600.0
2014-11-03 11:40:00,31.78,31.82,31.76,31.81,51000.0,27.3948,27.4293,27.3776,27.4207,51000.0
2014-11-03 11:50:00,31.81,31.82,31.79,31.8,122000.0,27.4207,27.4293,27.4035,27.4121,122000.0
2014-11-03 12:00:00,31.8,31.82,31.79,31.8,71400.0,27.4121,27.4293,27.4035,27.4121,71400.0
2014-11-03 12:10:00,31.8,31.86,31.79,31.83,127800.0,27.4121,27.4638,27.4035,27.4379,127800.0
2014-11-03 12:20:00,31.83,31.86,31.81,31.85,72200.0,27.4379,27.4638,27.4207,27.4552,72200.0
2014-11-03 12:30:00,31.85,31.88,31.83,31.84,60800.0,27.4552,27.481,27.4379,27.4466,60800.0
2014-11-03 12:40:00,31.84,31.85,31.82,31.83,49200.0,27.4466,27.4552,27.4293,27.4379,49200.0
2014-11-03 12:50:00,31.84,31.86,31.83,31.84,85000.0,27.4466,27.4638,27.4379,27.4466,85000.0
2014-11-03 13:00:00,31.84,31.86,31.8,31.84,49600.0,27.4466,27.4638,27.4121,27.4466,49600.0
2014-11-03 13:10:00,31.85,31.86,31.83,31.86,62800.0,27.4552,27.4638,27.4379,27.4638,62800.0
2014-11-03 13:20:00,31.86,31.89,31.86,31.89,61200.0,27.4638,27.4897,27.4638,27.4897,61200.0
2014-11-03 13:30:00,31.89,31.9,31.89,31.9,88400.0,27.4897,27.4983,27.4897,27.4983,88400.0
2014-11-03 13:40:00,31.9,31.91,31.9,31.9,81400.0,27.4983,27.5069,27.4983,27.4983,81400.0
2014-11-03 13:50:00,31.9,31.94,31.9,31.92,232600.0,27.4983,27.5328,27.4983,27.5155,232600.0
2014-11-03 14:00:00,31.92,31.92,31.86,31.88,68800.0,27.5155,27.5155,27.4638,27.481,68800.0
2014-11-03 14:10:00,31.88,31.89,31.82,31.83,78400.0,27.481,27.4897,27.4293,27.4379,78400.0
2014-11-03 14:20:00,31.83,31.86,31.82,31.83,59800.0,27.4379,27.4638,27.4293,27.4379,59800.0
2014-11-03 14:30:00,31.83,31.84,31.77,31.84,104800.0,27.4379,27.4466,27.3862,27.4466,104800.0
2014-11-03 14:40:00,31.83,31.86,31.82,31.85,90800.0,27.4379,27.4638,27.4293,27.4552,90800.0
2014-11-03 14:50:00,31.85,31.88,31.85,31.86,214600.0,27.4552,27.481,27.4552,27.4638,214600.0
2014-11-03 15:00:00,31.86,31.9,31.85,31.89,212800.0,27.4638,27.4983,27.4552,27.4897,212800.0
2014-11-03 15:10:00,31.89,31.93,31.89,31.93,207400.0,27.4897,27.5241,27.4897,27.5241,207400.0
2014-11-03 15:20:00,31.93,31.93,31.84,31.85,170600.0,27.5241,27.5241,27.4466,27.4552,170600.0
2014-11-03 15:30:00,31.85,31.91,31.85,31.91,209000.0,27.4552,27.5069,27.4552,27.5069,209000.0
2014-11-03 15:40:00,31.91,31.96,31.91,31.93,452200.0,27.5069,27.55,27.5069,27.5241,452200.0
2014-11-03 15:50:00,31.93,31.98,31.93,31.93,737800.0,27.5241,27.5672,27.5241,27.5241,737800.0
2014-11-04 09:30:00,31.91,31.98,31.76,31.91,192000.0,27.5069,27.5672,27.3776,27.5069,192000.0
2014-11-04 09:40:00,31.93,31.96,31.81,31.85,143000.0,27.5241,27.55,27.4207,27.4552,143000.0
2014-11-04 09:50:00,31.84,31.97,31.84,31.95,234000.0,27.4466,27.5586,27.4466,27.5414,234000.0
2014-11-04 10:00:00,31.96,32.02,31.95,32.02,186400.0,27.55,27.6017,27.5414,27.6017,186400.0
2014-11-04 10:10:00,32.02,32.03,31.92,31.94,232200.0,27.6017,27.6103,27.5155,27.5328,232200.0
2014-11-04 10:20:00,31.94,32.04,31.93,31.97,105200.0,27.5328,27.619,27.5241,27.5586,105200.0
2014-11-04 10:30:00,31.97,32.0,31.93,32.0,91000.0,27.5586,27.5845,27.5241,27.5845,91000.0
2014-11-04 10:40:00,32.0,32.0,31.97,31.97,80800.0,27.5845,27.5845,27.5586,27.5586,80800.0
2014-11-04 10:50:00,31.97,31.99,31.91,31.92,110600.0,27.5586,27.5759,27.5069,27.5155,110600.0
2014-11-04 11:00:00,31.91,31.94,31.91,31.93,245600.0,27.5069,27.5328,27.5069,27.5241,245600.0
2014-11-04 11:10:00,31.93,31.95,31.92,31.94,107600.0,27.5241,27.5414,27.5155,27.5328,107600.0
2014-11-04 11:20:00,31.93,32.04,31.93,32.04,183000.0,27.5241,27.619,27.5241,27.619,183000.0
2014-11-04 11:30:00,32.04,32.05,31.97,31.98,105400.0,27.619,27.6276,27.5586,27.5672,105400.0
2014-11-04 11:40:00,31.98,32.0,31.97,31.99,75000.0,27.5672,27.5845,27.5586,27.5759,75000.0
2014-11-04 11:50:00,31.99,32.0,31.97,32.0,86800.0,27.5759,27.5845,27.5586,27.5845,86800.0
2014-11-04 12:00:00,32.0,32.01,31.98,32.0,57200.0,27.5845,27.5931,27.5672,27.5845,57200.0
2014-11-04 12:10:00,32.0,32.01,31.98,32.0,44000.0,27.5845,27.5931,27.5672,27.5845,44000.0
2014-11-04 12:20:00,32.0,32.03,31.99,32.0,41400.0,27.5845,27.6103,27.5759,27.5845,41400.0
2014-11-04 12:30:00,32.01,32.01,31.93,31.96,52200.0,27.5931,27.5931,27.5241,27.55,52200.0
2014-11-04 12:40:00,31.95,31.99,31.93,31.97,78400.0,27.5414,27.5759,27.5241,27.5586,78400.0
2014-11-04 12:50:00,31.96,32.0,31.96,31.96,43800.0,27.55,27.5845,27.55,27.55,43800.0
2014-11-04 13:00:00,31.97,31.99,31.92,31.94,104600.0,27.5586,27.5759,27.5155,27.5328,104600.0
2014-11-04 13:10:00,31.94,31.98,31.94,31.97,73800.0,27.5328,27.5672,27.5328,27.5586,73800.0
2014-11-04 13:20:00,31.97,31.98,31.93,31.93,83200.0,27.5586,27.5672,27.5241,27.5241,83200.0
2014-11-04 13:30:00,31.93,31.93,31.89,31.91,135400.0,27.5241,27.5241,27.4897,27.5069,135400.0
2014-11-04 13:40:00,31.9,31.9,31.86,31.89,118800.0,27.4983,27.4983,27.4638,27.4897,118800.0
2014-11-04 13:50:00,31.9,31.95,31.9,31.91,57600.0,27.4983,27.5414,27.4983,27.5069,57600.0
2014-11-04 14:00:00,31.9,31.92,31.88,31.9,83400.0,27.4983,27.5155,27.481,27.4983,83400.0
2014-11-04 14:10:00,31.9,31.91,31.88,31.9,39400.0,27.4983,27.5069,27.481,27.4983,39400.0
2014-11-04 14:20:00,31.9,31.92,31.87,31.89,64000.0,27.4983,27.5155,27.4724,27.4897,64000.0
2014-11-04 14:30:00,31.9,31.92,31.89,31.9,138600.0,27.4983,27.5155,27.4897,27.4983,138600.0
2014-11-04 14:40:00,31.9,31.92,31.89,31.91,94400.0,27.4983,27.5155,27.4897,27.5069,94400.0
2014-11-04 14:50:00,31.91,31.95,31.9,31.95,69400.0,27.5069,27.5414,27.4983,27.5414,69400.0
2014-11-04 15:00:00,31.95,31.96,31.91,31.95,70000.0,27.5414,27.55,27.5069,27.5414,70000.0
2014-11-04 15:10:00,31.95,31.95,31.92,31.93,127200.0,27.5414,27.5414,27.5155,27.5241,127200.0
2014-11-04 15:20:00,31.93,31.95,31.9,31.92,105200.0,27.5241,27.5414,27.4983,27.5155,105200.0
2014-11-04 15:30:00,31.92,31.93,31.9,31.9,120400.0,27.5155,27.5241,27.4983,27.4983,120400.0
2014-11-04 15:40:00,31.91,31.95,31.9,31.93,206200.0,27.5069,27.5414,27.4983,27.5241,206200.0
2014-11-04 15:50:00,31.93,31.94,31.91,31.93,460800.0,27.5241,27.5328,27.5069,27.5241,460800.0
2014-11-05 09:30:00,31.93,32.12,31.93,32.11,275000.0,27.5241,27.6879,27.5241,27.6793,275000.0
2014-11-05 09:40:00,32.11,32.14,32.05,32.06,193600.0,27.6793,27.7052,27.6276,27.6362,193600.0
2014-11-05 09:50:00,32.06,32.11,32.0,32.01,133600.0,27.6362,27.6793,27.5845,27.5931,133600.0
2014-11-05 10:00:00,32.0,32.02,31.92,32.02,140800.0,27.5845,27.6017,27.5155,27.6017,140800.0
2014-11-05 10:10:00,32.02,32.02,31.95,31.99,113000.0,27.6017,27.6017,27.5414,27.5759,113000.0
2014-11-05 10:20:00,31.99,32.01,31.95,31.96,290000.0,27.5759,27.5931,27.5414,27.55,290000.0
2014-11-05 10:30:00,31.96,31.97,31.92,31.95,208600.0,27.55,27.5586,27.5155,27.5414,208600.0
2014-11-05 10:40:00,31.94,31.95,31.91,31.94,145600.0,27.5328,27.5414,27.5069,27.5328,145600.0
2014-11-05 10:50:00,31.95,31.95,31.91,31.95,156600.0,27.5414,27.5414,27.5069,27.5414,156600.0
2014-11-05 11:00:00,31.96,32.01,31.96,31.98,77400.0,27.55,27.5931,27.55,27.5672,77400.0
2014-11-05 11:10:00,31.99,31.99,31.9,31.95,235400.0,27.5759,27.5759,27.4983,27.5414,235400.0
2014-11-05 11:20:00,31.95,31.97,31.93,31.93,164800.0,27.5414,27.5586,27.5241,27.5241,164800.0
2014-11-05 11:30:00,31.93,31.97,31.9,31.92,66400.0,27.5241,27.5586,27.4983,27.5155,66400.0
2014-11-05 11:40:00,31.92,31.93,31.9,31.91,129600.0,27.5155,27.5241,27.4983,27.5069,129600.0
2014-11-05 11:50:00,31.92,31.93,31.89,31.92,92600.0,27.5155,27.5241,27.4897,27.5155,92600.0
2014-11-05 12:00:00,31.92,31.99,31.92,31.97,63000.0,27.5155,27.5759,27.5155,27.5586,63000.0
2014-11-05 12:10:00,31.98,31.98,31.94,31.96,75400.0,27.5672,27.5672,27.5328,27.55,75400.0
2014-11-05 12:20:00,31.96,31.97,31.93,31.95,59000.0,27.55,27.5586,27.5241,27.5414,59000.0
2014-11-05 12:30:00,31.96,31.96,31.94,31.94,52800.0,27.55,27.55,27.5328,27.5328,52800.0
2014-11-05 12:40:00,31.94,31.96,31.94,31.95,49600.0,27.5328,27.55,27.5328,27.5414,49600.0
2014-11-05 12:50:00,31.95,31.96,31.92,31.92,41400.0,27.5414,27.55,27.5155,27.5155,41400.0
2014-11-05 13:00:00,31.92,31.93,31.9,31.91,43600.0,27.5155,27.5241,27.4983,27.5069,43600.0
2014-11-05 13:10:00,31.91,31.93,31.91,31.92,110800.0,27.5069,27.5241,27.5069,27.5155,110800.0
2014-11-05 13:20:00,31.92,31.92,31.86,31.87,82800.0,27.5155,27.5155,27.4638,27.4724,82800.0
2014-11-05 13:30:00,31.88,31.89,31.82,31.82,77400.0,27.481,27.4897,27.4293,27.4293,77400.0
2014-11-05 13:40:00,31.82,31.83,31.78,31.78,83200.0,27.4293,27.4379,27.3948,27.3948,83200.0
2014-11-05 13:50:00,31.78,31.88,31.78,31.84,129600.0,27.3948,27.481,27.3948,27.4466,129600.0
2014-11-05 14:00:00,31.84,31.88,31.84,31.87,60000.0,27.4466,27.481,27.4466,27.4724,60000.0
2014-11-05 14:10:00,31.87,31.89,31.85,31.86,58200.0,27.4724,27.4897,27.4552,27.4638,58200.0
2014-11-05 14:20:00,31.86,31.91,31.86,31.88,57800.0,27.4638,27.5069,27.4638,27.481,57800.0
2014-11-05 14:30:00,31.88,31.89,31.86,31.88,83800.0,27.481,27.4897,27.4638,27.481,83800.0
2014-11-05 14:40:00,31.88,31.88,31.85,31.85,64000.0,27.481,27.481,27.4552,27.4552,64000.0
2014-11-05 14:50:00,31.85,31.87,31.84,31.86,88600.0,27.4552,27.4724,27.4466,27.4638,88600.0
2014-11-05 15:00:00,31.87,31.91,31.87,31.9,99800.0,27.4724,27.5069,27.4724,27.4983,99800.0
2014-11-05 15:10:00,31.9,31.91,31.87,31.89,78200.0,27.4983,27.5069,27.4724,27.4897,78200.0
2014-11-05 15:20:00,31.9,31.9,31.84,31.86,164000.0,27.4983,27.4983,27.4466,27.4638,164000.0
2014-11-05 15:30:00,31.86,31.89,31.84,31.86,162200.0,27.4638,27.4897,27.4466,27.4638,162200.0
2014-11-05 15:40:00,31.86,31.88,31.86,31.86,251000.0,27.4638,27.481,27.4638,27.4638,251000.0
2014-11-05 15:50:00,31.86,31.88,31.84,31.85,563400.0,27.4638,27.481,27.4466,27.4552,563400.0
2014-11-06 09:30:00,31.9,31.9,31.81,31.81,161400.0,27.4983,27.4983,27.4207,27.4207,161400.0
2014-11-06 09:40:00,31.82,31.9,31.73,31.89,200600.0,27.4293,27.4983,27.3517,27.4897,200600.0
2014-11-06 09:50:00,31.89,31.93,31.85,31.91,487600.0,27.4897,27.5241,27.4552,27.5069,487600.0
2014-11-06 10:00:00,31.9,31.99,31.87,31.97,418400.0,27.4983,27.5759,27.4724,27.5586,418400.0
2014-11-06 10:10:00,31.97,32.01,31.9,31.94,79800.0,27.5586,27.5931,27.4983,27.5328,79800.0
2014-11-06 10:20:00,31.94,31.99,31.93,31.98,166400.0,27.5328,27.5759,27.5241,27.5672,166400.0
2014-11-06 10:30:00,31.98,32.05,31.96,32.04,615000.0,27.5672,27.6276,27.55,27.619,615000.0
2014-11-06 10:40:00,32.04,32.1,32.01,32.09,251000.0,27.619,27.6707,27.5931,27.6621,251000.0
2014-11-06 10:50:00,32.09,32.1,32.08,32.09,111800.0,27.6621,27.6707,27.6534,27.6621,111800.0
2014-11-06 11:00:00,32.09,32.12,32.08,32.12,66000.0,27.6621,27.6879,27.6534,27.6879,66000.0
2014-11-06 11:10:00,32.12,32.24,32.09,32.24,286600.0,27.6879,27.7914,27.6621,27.7914,286600.0
2014-11-06 11:20:00,32.23,32.31,32.23,32.23,235800.0,27.7827,27.8517,27.7827,27.7827,235800.0
2014-11-06 11:30:00,32.23,32.26,32.23,32.23,190800.0,27.7827,27.8086,27.7827,27.7827,190800.0
2014-11-06 11:40:00,32.24,32.26,32.23,32.24,163400.0,27.7914,27.8086,27.7827,27.7914,163400.0
2014-11-06 11:50:00,32.24,32.24,32.2,32.23,71600.0,27.7914,27.7914,27.7569,27.7827,71600.0
2014-11-06 12:00:00,32.24,32.24,32.18,32.19,62800.0,27.7914,27.7914,27.7396,27.7483,62800.0
2014-11-06 12:10:00,32.19,32.22,32.17,32.21,72800.0,27.7483,27.7741,27.731,27.7655,72800.0
2014-11-06 12:20:00,32.21,32.22,32.17,32.17,42000.0,27.7655,27.7741,27.731,27.731,42000.0
2014-11-06 12:30:00,32.16,32.21,32.16,32.18,57200.0,27.7224,27.7655,27.7224,27.7396,57200.0
2014-11-06 12:40:00,32.18,32.24,32.18,32.24,51400.0,27.7396,27.7914,27.7396,27.7914,51400.0
2014-11-06 12:50:00,32.24,32.27,32.24,32.26,52800.0,27.7914,27.8172,27.7914,27.8086,52800.0
2014-11-06 13:00:00,32.27,32.27,32.21,32.21,61800.0,27.8172,27.8172,27.7655,27.7655,61800.0
2014-11-06 13:10:00,32.21,32.24,32.2,32.23,75400.0,27.7655,27.7914,27.7569,27.7827,75400.0
2014-11-06 13:20:00,32.23,32.26,32.21,32.26,63000.0,27.7827,27.8086,27.7655,27.8086,63000.0
2014-11-06 13:30:00,32.26,32.26,32.24,32.25,63600.0,27.8086,27.8086,27.7914,27.8,63600.0
2014-11-06 13:40:00,32.25,32.26,32.22,32.22,92800.0,27.8,27.8086,27.7741,27.7741,92800.0
2014-11-06 13:50:00,32.22,32.3,32.22,32.29,150400.0,27.7741,27.8431,27.7741,27.8345,150400.0
2014-11-06 14:00:00,32.3,32.32,32.26,32.27,78400.0,27.8431,27.8603,27.8086,27.8172,78400.0
2014-11-06 14:10:00,32.27,32.28,32.23,32.25,82400.0,27.8172,27.8258,27.7827,27.8,82400.0
2014-11-06 14:20:00,32.25,32.27,32.25,32.25,81000.0,27.8,27.8172,27.8,27.8,81000.0
2014-11-06 14:30:00,32.25,32.26,32.18,32.21,99400.0,27.8,27.8086,27.7396,27.7655,99400.0
2014-11-06 14:40:00,32.2,32.24,32.19,32.24,82000.0,27.7569,27.7914,27.7483,27.7914,82000.0
2014-11-06 14:50:00,32.24,32.26,32.21,32.24,215400.0,27.7914,27.8086,27.7655,27.7914,215400.0
2014-11-06 15:00:00,32.24,32.26,32.19,32.21,127200.0,27.7914,27.8086,27.7483,27.7655,127200.0
2014-11-06 15:10:00,32.22,32.24,32.2,32.23,97200.0,27.7741,27.7914,27.7569,27.7827,97200.0
2014-11-06 15:20:00,32.23,32.25,32.22,32.24,137400.0,27.7827,27.8,27.7741,27.7914,137400.0
2014-11-06 15:30:00,32.24,32.27,32.23,32.26,209000.0,27.7914,27.8172,27.7827,27.8086,209000.0
2014-11-06 15:40:00,32.26,32.31,32.24,32.3,240400.0,27.8086,27.8517,27.7914,27.8431,240400.0
2014-11-06 15:50:00,32.31,32.32,32.27,32.27,624000.0,27.8517,27.8603,27.8172,27.8172,624000.0
2014-11-07 09:30:00,32.25,32.3,32.1,32.17,149800.0,27.8,27.8431,27.6707,27.731,149800.0
2014-11-07 09:40:00,32.16,32.27,32.09,32.25,107000.0,27.7224,27.8172,27.6621,27.8,107000.0
2014-11-07 09:50:00,32.25,32.35,32.23,32.35,89200.0,27.8,27.8862,27.7827,27.8862,89200.0
2014-11-07 10:00:00,32.35,32.37,32.3,32.37,85200.0,27.8862,27.9034,27.8431,27.9034,85200.0
2014-11-07 10:10:00,32.37,32.37,32.3,32.35,91600.0,27.9034,27.9034,27.8431,27.8862,91600.0
2014-11-07 10:20:00,32.35,32.35,32.27,32.27,78200.0,27.8862,27.8862,27.8172,27.8172,78200.0
2014-11-07 10:30:00,32.28,32.28,32.23,32.28,61600.0,27.8258,27.8258,27.7827,27.8258,61600.0
2014-11-07 10:40:00,32.27,32.32,32.25,32.27,48000.0,27.8172,27.8603,27.8,27.8172,48000.0
2014-11-07 10:50:00,32.28,32.38,32.27,32.35,62000.0,27.8258,27.912,27.8172,27.8862,62000.0
2014-11-07 11:00:00,32.35,32.37,32.3,32.33,79800.0,27.8862,27.9034,27.8431,27.8689,79800.0
2014-11-07 11:10:00,32.34,32.37,32.32,32.37,73600.0,27.8776,27.9034,27.8603,27.9034,73600.0
2014-11-07 11:20:00,32.37,32.38,32.35,32.38,46800.0,27.9034,27.912,27.8862,27.912,46800.0
2014-11-07 11:30:00,32.38,32.41,32.29,32.29,64000.0,27.912,27.9379,27.8345,27.8345,64000.0
2014-11-07 11:40:00,32.3,32.31,32.27,32.3,37200.0,27.8431,27.8517,27.8172,27.8431,37200.0
2014-11-07 11:50:00,32.31,32.37,32.31,32.35,42200.0,27.8517,27.9034,27.8517,27.8862,42200.0
2014-11-07 12:00:00,32.35,32.35,32.32,32.32,40600.0,27.8862,27.8862,27.8603,27.8603,40600.0
2014-11-07 12:10:00,32.32,32.33,32.3,32.33,67800.0,27.8603,27.8689,27.8431,27.8689,67800.0
2014-11-07 12:20:00,32.33,32.36,32.33,32.33,118400.0,27.8689,27.8948,27.8689,27.8689,118400.0
2014-11-07 12:30:00,32.34,32.35,32.33,32.34,42800.0,27.8776,27.8862,27.8689,27.8776,42800.0
2014-11-07 12:40:00,32.34,32.34,32.31,32.34,46600.0,27.8776,27.8776,27.8517,27.8776,46600.0
2014-11-07 12:50:00,32.34,32.34,32.28,32.3,37000.0,27.8776,27.8776,27.8258,27.8431,37000.0
2014-11-07 13:00:00,32.3,32.31,32.27,32.29,100800.0,27.8431,27.8517,27.8172,27.8345,100800.0
2014-11-07 13:10:00,32.3,32.32,32.28,32.29,76400.0,27.8431,27.8603,27.8258,27.8345,76400.0
2014-11-07 13:20:00,32.29,32.3,32.27,32.27,63600.0,27.8345,27.8431,27.8172,27.8172,63600.0
2014-11-07 13:30:00,32.27,32.29,32.24,32.24,47800.0,27.8172,27.8345,27.7914,27.7914,47800.0
2014-11-07 13:40:00,32.24,32.28,32.24,32.27,27200.0,27.7914,27.8258,27.7914,27.8172,27200.0
2014-11-07 13:50:00,32.27,32.29,32.22,32.23,51600.0,27.8172,27.8345,27.7741,27.7827,51600.0
2014-11-07 14:00:00,32.23,32.28,32.23,32.25,44000.0,27.7827,27.8258,27.7827,27.8,44000.0
2014-11-07 14:10:00,32.25,32.26,32.24,32.24,41200.0,27.8,27.8086,27.7914,27.7914,41200.0
2014-11-07 14:20:00,32.24,32.24,32.15,32.16,98200.0,27.7914,27.7914,27.7138,27.7224,98200.0
2014-11-07 14:30:00,32.16,32.17,32.13,32.14,131200.0,27.7224,27.731,27.6965,27.7052,131200.0
2014-11-07 14:40:00,32.15,32.18,32.14,32.16,87600.0,27.7138,27.7396,27.7052,27.7224,87600.0
2014-11-07 14:50:00,32.16,32.16,32.12,32.14,91400.0,27.7224,27.7224,27.6879,27.7052,91400.0
2014-11-07 15:00:00,32.13,32.17,32.13,32.17,94600.0,27.6965,27.731,27.6965,27.731,94600.0
2014-11-07 15:10:00,32.17,32.17,32.09,32.1,129600.0,27.731,27.731,27.6621,27.6707,129600.0
2014-11-07 15:20:00,32.1,32.1,32.04,32.04,164000.0,27.6707,27.6707,27.619,27.619,164000.0
2014-11-07 15:30:00,32.04,32.06,32.01,32.01,331400.0,27.619,27.6362,27.5931,27.5931,331400.0
2014-11-07 15:40:00,32.01,32.05,32.0,32.02,547600.0,27.5931,27.6276,27.5845,27.6017,547600.0
2014-11-07 15:50:00,32.02,32.02,31.98,32.0,1169400.0,27.6017,27.6017,27.5672,27.5845,1169400.0
2014-11-10 09:30:00,31.89,31.97,31.75,31.75,238400.0,27.5649,27.6341,27.4439,27.4439,238400.0
2014-11-10 09:40:00,31.75,31.79,31.73,31.77,123800.0,27.4439,27.4785,27.4266,27.4612,123800.0
2014-11-10 09:50:00,31.77,31.79,31.68,31.79,119600.0,27.4612,27.4785,27.3834,27.4785,119600.0
2014-11-10 10:00:00,31.79,31.92,31.78,31.9,159000.0,27.4785,27.5908,27.4698,27.5736,159000.0
2014-11-10 10:10:00,31.9,31.92,31.88,31.91,98200.0,27.5736,27.5908,27.5563,27.5822,98200.0
2014-11-10 10:20:00,31.91,31.91,31.88,31.9,122800.0,27.5822,27.5822,27.5563,27.5736,122800.0
2014-11-10 10:30:00,31.9,31.92,31.85,31.88,201400.0,27.5736,27.5908,27.5303,27.5563,201400.0
2014-11-10 10:40:00,31.88,31.89,31.82,31.85,215400.0,27.5563,27.5649,27.5044,27.5303,215400.0
2014-11-10 10:50:00,31.85,31.91,31.85,31.9,147600.0,27.5303,27.5822,27.5303,27.5736,147600.0
2014-11-10 11:00:00,31.9,31.92,31.89,31.91,88000.0,27.5736,27.5908,27.5649,27.5822,88000.0
2014-11-10 11:10:00,31.91,31.91,31.88,31.88,71200.0,27.5822,27.5822,27.5563,27.5563,71200.0
2014-11-10 11:20:00,31.88,31.89,31.85,31.89,92400.0,27.5563,27.5649,27.5303,27.5649,92400.0
2014-11-10 11:30:00,31.89,31.93,31.88,31.88,190400.0,27.5649,27.5995,27.5563,27.5563,190400.0
2014-11-10 11:40:00,31.88,31.89,31.86,31.89,145600.0,27.5563,27.5649,27.539,27.5649,145600.0
2014-11-10 11:50:00,31.89,31.89,31.85,31.86,90400.0,27.5649,27.5649,27.5303,27.539,90400.0
2014-11-10 12:00:00,31.87,31.89,31.86,31.89,59800.0,27.5476,27.5649,27.539,27.5649,59800.0
2014-11-10 12:10:00,31.88,31.89,31.86,31.87,64800.0,27.5563,27.5649,27.539,27.5476,64800.0
2014-11-10 12:20:00,31.86,31.89,31.83,31.85,58400.0,27.539,27.5649,27.5131,27.5303,58400.0
2014-11-10 12:30:00,31.85,31.86,31.84,31.84,62200.0,27.5303,27.539,27.5217,27.5217,62200.0
2014-11-10 12:40:00,31.85,31.86,31.83,31.84,68800.0,27.5303,27.539,27.5131,27.5217,68800.0
2014-11-10 12:50:00,31.84,31.85,31.82,31.85,86200.0,27.5217,27.5303,27.5044,27.5303,86200.0
2014-11-10 13:00:00,31.85,31.86,31.84,31.84,141000.0,27.5303,27.539,27.5217,27.5217,141000.0
2014-11-10 13:10:00,31.84,31.9,31.84,31.89,101800.0,27.5217,27.5736,27.5217,27.5649,101800.0
2014-11-10 13:20:00,31.89,31.89,31.88,31.88,70200.0,27.5649,27.5649,27.5563,27.5563,70200.0
2014-11-10 13:30:00,31.88,31.92,31.87,31.92,217400.0,27.5563,27.5908,27.5476,27.5908,217400.0
2014-11-10 13:40:00,31.92,31.92,31.9,31.91,95800.0,27.5908,27.5908,27.5736,27.5822,95800.0
2014-11-10 13:50:00,31.91,31.93,31.89,31.91,155400.0,27.5822,27.5995,27.5649,27.5822,155400.0
2014-11-10 14:00:00,31.91,31.93,31.91,31.93,127000.0,27.5822,27.5995,27.5822,27.5995,127000.0
2014-11-10 14:10:00,31.94,31.96,31.93,31.94,73200.0,27.6081,27.6254,27.5995,27.6081,73200.0
2014-11-10 14:20:00,31.94,31.98,31.94,31.97,61800.0,27.6081,27.6427,27.6081,27.6341,61800.0
2014-11-10 14:30:00,31.97,31.97,31.92,31.92,83800.0,27.6341,27.6341,27.5908,27.5908,83800.0
2014-11-10 14:40:00,31.92,31.95,31.92,31.94,76000.0,27.5908,27.6168,27.5908,27.6081,76000.0
2014-11-10 14:50:00,31.95,31.95,31.9,31.9,115000.0,27.6168,27.6168,27.5736,27.5736,115000.0
2014-11-10 15:00:00,31.9,31.92,31.88,31.9,127400.0,27.5736,27.5908,27.5563,27.5736,127400.0
2014-11-10 15:10:00,31.9,31.91,31.86,31.88,124400.0,27.5736,27.5822,27.539,27.5563,124400.0
2014-11-10 15:20:00,31.88,31.91,31.87,31.88,220000.0,27.5563,27.5822,27.5476,27.5563,220000.0
2014-11-10 15:30:00,31.88,31.91,31.88,31.9,160000.0,27.5563,27.5822,27.5563,27.5736,160000.0
2014-11-10 15:40:00,31.91,31.91,31.88,31.89,386000.0,27.5822,27.5822,27.5563,27.5649,386000.0
2014-11-10 15:50:00,31.89,31.97,31.89,31.96,511200.0,27.5649,27.6341,27.5649,27.6254,511200.0
2014-11-11 09:30:00,32.01,32.09,31.98,32.05,159400.0,27.6686,27.7378,27.6427,27.7032,159400.0
2014-11-11 09:40:00,32.05,32.06,31.93,31.95,120600.0,27.7032,27.7119,27.5995,27.6168,120600.0
2014-11-11 09:50:00,31.97,32.06,31.97,32.02,76400.0,27.6341,27.7119,27.6341,27.6773,76400.0
2014-11-11 10:00:00,32.02,32.06,31.98,31.99,967400.0,27.6773,27.7119,27.6427,27.6514,967400.0
2014-11-11 10:10:00,32.0,32.02,31.97,31.98,267400.0,27.66,27.6773,27.6341,27.6427,267400.0
2014-11-11 10:20:00,31.98,32.07,31.98,32.04,489200.0,27.6427,27.7205,27.6427,27.6946,489200.0
2014-11-11 10:30:00,32.04,32.09,32.03,32.05,250200.0,27.6946,27.7378,27.6859,27.7032,250200.0
2014-11-11 10:40:00,32.05,32.08,32.0,32.0,50200.0,27.7032,27.7291,27.66,27.66,50200.0
2014-11-11 10:50:00,32.0,32.02,31.98,31.98,38800.0,27.66,27.6773,27.6427,27.6427,38800.0
2014-11-11 11:00:00,31.98,31.98,31.93,31.96,150200.0,27.6427,27.6427,27.5995,27.6254,150200.0
2014-11-11 11:10:00,31.96,31.99,31.95,31.96,67000.0,27.6254,27.6514,27.6168,27.6254,67000.0
2014-11-11 11:20:00,31.96,31.96,31.91,31.91,84800.0,27.6254,27.6254,27.5822,27.5822,84800.0
2014-11-11 11:30:00,31.9,31.93,31.89,31.89,184600.0,27.5736,27.5995,27.5649,27.5649,184600.0
2014-11-11 11:40:00,31.89,31.9,31.88,31.88,63000.0,27.5649,27.5736,27.5563,27.5563,63000.0
2014-11-11 11:50:00,31.88,31.88,31.85,31.86,43400.0,27.5563,27.5563,27.5303,27.539,43400.0
2014-11-11 12:00:00,31.86,31.86,31.82,31.83,94600.0,27.539,27.539,27.5044,27.5131,94600.0
2014-11-11 12:10:00,31.83,31.87,31.83,31.86,32800.0,27.5131,27.5476,27.5131,27.539,32800.0
2014-11-11 12:20:00,31.86,31.86,31.82,31.82,44000.0,27.539,27.539,27.5044,27.5044,44000.0
2014-11-11 12:30:00,31.82,31.83,31.79,31.82,77000.0,27.5044,27.5131,27.4785,27.5044,77000.0
2014-11-11 12:40:00,31.82,31.84,31.78,31.78,81400.0,27.5044,27.5217,27.4698,27.4698,81400.0
2014-11-11 12:50:00,31.78,31.8,31.76,31.77,99800.0,27.4698,27.4871,27.4525,27.4612,99800.0
2014-11-11 13:00:00,31.77,31.77,31.74,31.77,72400.0,27.4612,27.4612,27.4353,27.4612,72400.0
2014-11-11 13:10:00,31.77,31.77,31.72,31.74,82200.0,27.4612,27.4612,27.418,27.4353,82200.0
2014-11-11 13:20:00,31.74,31.77,31.73,31.75,103400.0,27.4353,27.4612,27.4266,27.4439,103400.0
2014-11-11 13:30:00,31.75,31.75,31.72,31.73,113000.0,27.4439,27.4439,27.418,27.4266,113000.0
2014-11-11 13:40:00,31.73,31.73,31.7,31.7,228200.0,27.4266,27.4266,27.4007,27.4007,228200.0
2014-11-11 13:50:00,31.69,31.7,31.68,31.68,180400.0,27.392,27.4007,27.3834,27.3834,180400.0
2014-11-11 14:00:00,31.68,31.69,31.66,31.68,133200.0,27.3834,27.392,27.3661,27.3834,133200.0
2014-11-11 14:10:00,31.68,31.68,31.65,31.65,93000.0,27.3834,27.3834,27.3575,27.3575,93000.0
2014-11-11 14:20:00,31.66,31.66,31.62,31.63,251600.0,27.3661,27.3661,27.3315,27.3402,251600.0
2014-11-11 14:30:00,31.63,31.65,31.6,31.61,161800.0,27.3402,27.3575,27.3142,27.3229,161800.0
2014-11-11 14:40:00,31.61,31.61,31.61,31.61,106800.0,27.3229,27.3229,27.3229,27.3229,106800.0
2014-11-11 14:50:00,31.61,31.62,31.61,31.62,161200.0,27.3229,27.3315,27.3229,27.3315,161200.0
2014-11-11 15:00:00,31.62,31.65,31.6,31.65,252400.0,27.3315,27.3575,27.3142,27.3575,252400.0
2014-11-11 15:10:00,31.65,31.67,31.61,31.61,269400.0,27.3575,27.3748,27.3229,27.3229,269400.0
2014-11-11 15:20:00,31.62,31.64,31.61,31.63,270600.0,27.3315,27.3488,27.3229,27.3402,270600.0
2014-11-11 15:30:00,31.64,31.64,31.61,31.63,255200.0,27.3488,27.3488,27.3229,27.3402,255200.0
2014-11-11 15:40:00,31.63,31.64,31.61,31.63,778000.0,27.3402,27.3488,27.3229,27.3402,778000.0
2014-11-11 15:50:00,31.62,31.64,31.58,31.64,1011600.0,27.3315,27.3488,27.297,27.3488,1011600.0
2014-11-12 09:30:00,31.68,31.84,31.66,31.81,251200.0,27.3834,27.5217,27.3661,27.4958,251200.0
2014-11-12 09:40:00,31.79,31.83,31.78,31.81,285200.0,27.4785,27.5131,27.4698,27.4958,285200.0
2014-11-12 09:50:00,31.81,31.83,31.77,31.82,121600.0,27.4958,27.5131,27.4612,27.5044,121600.0
2014-11-12 10:00:00,31.82,31.83,31.78,31.79,179200.0,27.5044,27.5131,27.4698,27.4785,179200.0
2014-11-12 10:10:00,31.79,31.83,31.79,31.81,108600.0,27.4785,27.5131,27.4785,27.4958,108600.0
2014-11-12 10:20:00,31.81,31.82,31.76,31.76,116000.0,27.4958,27.5044,27.4525,27.4525,116000.0
2014-11-12 10:30:00,31.75,31.81,31.75,31.77,231000.0,27.4439,27.4958,27.4439,27.4612,231000.0
2014-11-12 10:40:00,31.77,31.78,31.71,31.72,257600.0,27.4612,27.4698,27.4093,27.418,257600.0
2014-11-12 10:50:00,31.71,31.75,31.69,31.73,74400.0,27.4093,27.4439,27.392,27.4266,74400.0
2014-11-12 11:00:00,31.73,31.77,31.7,31.72,212600.0,27.4266,27.4612,27.4007,27.418,212600.0
2014-11-12 11:10:00,31.73,31.75,31.71,31.73,145800.0,27.4266,27.4439,27.4093,27.4266,145800.0
2014-11-12 11:20:00,31.73,31.79,31.73,31.77,170400.0,27.4266,27.4785,27.4266,27.4612,170400.0
2014-11-12 11:30:00,31.77,31.81,31.75,31.79,324200.0,27.4612,27.4958,27.4439,27.4785,324200.0
2014-11-12 11:40:00,31.79,31.79,31.77,31.77,170200.0,27.4785,27.4785,27.4612,27.4612,170200.0
2014-11-12 11:50:00,31.77,31.8,31.77,31.79,84400.0,27.4612,27.4871,27.4612,27.4785,84400.0
2014-11-12 12:00:00,31.79,31.81,31.78,31.8,208200.0,27.4785,27.4958,27.4698,27.4871,208200.0
2014-11-12 12:10:00,31.8,31.85,31.8,31.8,314800.0,27.4871,27.5303,27.4871,27.4871,314800.0
2014-11-12 12:20:00,31.8,31.82,31.8,31.81,207200.0,27.4871,27.5044,27.4871,27.4958,207200.0
2014-11-12 12:30:00,31.81,31.81,31.77,31.77,342400.0,27.4958,27.4958,27.4612,27.4612,342400.0
2014-11-12 12:40:00,31.78,31.8,31.77,31.78,182000.0,27.4698,27.4871,27.4612,27.4698,182000.0
2014-11-12 12:50:00,31.78,31.82,31.77,31.81,221000.0,27.4698,27.5044,27.4612,27.4958,221000.0
2014-11-12 13:00:00,31.81,31.83,31.79,31.8,264000.0,27.4958,27.5131,27.4785,27.4871,264000.0
2014-11-12 13:10:00,31.8,31.84,31.78,31.82,480400.0,27.4871,27.5217,27.4698,27.5044,480400.0
2014-11-12 13:20:00,31.83,31.83,31.8,31.81,282200.0,27.5131,27.5131,27.4871,27.4958,282200.0
2014-11-12 13:30:00,31.81,31.82,31.8,31.8,628000.0,27.4958,27.5044,27.4871,27.4871,628000.0
2014-11-12 13:40:00,31.8,31.83,31.79,31.81,202800.0,27.4871,27.5131,27.4785,27.4958,202800.0
2014-11-12 13:50:00,31.81,31.83,31.8,31.8,269800.0,27.4958,27.5131,27.4871,27.4871,269800.0
2014-11-12 14:00:00,31.8,31.81,31.75,31.8,354400.0,27.4871,27.4958,27.4439,27.4871,354400.0
2014-11-12 14:10:00,31.8,31.83,31.79,31.8,172400.0,27.4871,27.5131,27.4785,27.4871,172400.0
2014-11-12 14:20:00,31.81,31.81,31.79,31.81,484600.0,27.4958,27.4958,27.4785,27.4958,484600.0
2014-11-12 14:30:00,31.81,31.82,31.78,31.78,147600.0,27.4958,27.5044,27.4698,27.4698,147600.0
2014-11-12 14:40:00,31.79,31.8,31.75,31.77,184400.0,27.4785,27.4871,27.4439,27.4612,184400.0
2014-11-12 14:50:00,31.76,31.81,31.76,31.8,133200.0,27.4525,27.4958,27.4525,27.4871,133200.0
2014-11-12 15:00:00,31.8,31.81,31.79,31.8,179400.0,27.4871,27.4958,27.4785,27.4871,179400.0
2014-11-12 15:10:00,31.81,31.81,31.8,31.8,254400.0,27.4958,27.4958,27.4871,27.4871,254400.0
2014-11-12 15:20:00,31.8,31.86,31.8,31.86,773400.0,27.4871,27.539,27.4871,27.539,773400.0
2014-11-12 15:30:00,31.86,31.91,31.85,31.88,517000.0,27.539,27.5822,27.5303,27.5563,517000.0
2014-11-12 15:40:00,31.88,31.93,31.86,31.9,424600.0,27.5563,27.5995,27.539,27.5736,424600.0
2014-11-12 15:50:00,31.9,31.93,31.86,31.86,818800.0,27.5736,27.5995,27.539,27.539,818800.0
2014-11-13 09:30:00,31.98,32.05,31.93,31.96,236800.0,27.6427,27.7032,27.5995,27.6254,236800.0
2014-11-13 09:40:00,31.96,32.08,31.92,32.02,450400.0,27.6254,27.7291,27.5908,27.6773,450400.0
2014-11-13 09:50:00,32.02,32.05,32.0,32.02,174000.0,27.6773,27.7032,27.66,27.6773,174000.0
2014-11-13 10:00:00,32.02,32.02,31.88,31.89,145800.0,27.6773,27.6773,27.5563,27.5649,145800.0
2014-11-13 10:10:00,31.89,31.96,31.85,31.96,130400.0,27.5649,27.6254,27.5303,27.6254,130400.0
2014-11-13 10:20:00,31.95,31.97,31.93,31.96,167800.0,27.6168,27.6341,27.5995,27.6254,167800.0
2014-11-13 10:30:00,31.96,31.97,31.9,31.9,251000.0,27.6254,27.6341,27.5736,27.5736,251000.0
2014-11-13 10:40:00,31.9,31.92,31.85,31.86,135200.0,27.5736,27.5908,27.5303,27.539,135200.0
2014-11-13 10:50:00,31.86,31.89,31.86,31.87,140800.0,27.539,27.5649,27.539,27.5476,140800.0
2014-11-13 11:00:00,31.86,31.88,31.82,31.82,116400.0,27.539,27.5563,27.5044,27.5044,116400.0
2014-11-13 11:10:00,31.81,31.86,31.8,31.82,161200.0,27.4958,27.539,27.4871,27.5044,161200.0
2014-11-13 11:20:00,31.82,31.82,31.78,31.81,129800.0,27.5044,27.5044,27.4698,27.4958,129800.0
2014-11-13 11:30:00,31.81,31.82,31.75,31.75,139200.0,27.4958,27.5044,27.4439,27.4439,139200.0
2014-11-13 11:40:00,31.75,31.76,31.71,31.74,115400.0,27.4439,27.4525,27.4093,27.4353,115400.0
2014-11-13 11:50:00,31.74,31.76,31.71,31.72,145200.0,27.4353,27.4525,27.4093,27.418,145200.0
2014-11-13 12:00:00,31.72,31.78,31.69,31.77,159000.0,27.418,27.4698,27.392,27.4612,159000.0
2014-11-13 12:10:00,31.77,31.77,31.74,31.76,186800.0,27.4612,27.4612,27.4353,27.4525,186800.0
2014-11-13 12:20:00,31.76,31.76,31.74,31.75,138000.0,27.4525,27.4525,27.4353,27.4439,138000.0
2014-11-13 12:30:00,31.75,31.76,31.75,31.76,152600.0,27.4439,27.4525,27.4439,27.4525,152600.0
2014-11-13 12:40:00,31.75,31.76,31.73,31.73,115600.0,27.4439,27.4525,27.4266,27.4266,115600.0
2014-11-13 12:50:00,31.73,31.74,31.69,31.73,107400.0,27.4266,27.4353,27.392,27.4266,107400.0
2014-11-13 13:00:00,31.73,31.74,31.68,31.69,108600.0,27.4266,27.4353,27.3834,27.392,108600.0
2014-11-13 13:10:00,31.68,31.68,31.66,31.68,126400.0,27.3834,27.3834,27.3661,27.3834,126400.0
2014-11-13 13:20:00,31.68,31.68,31.59,31.61,113000.0,27.3834,27.3834,27.3056,27.3229,113000.0
2014-11-13 13:30:00,31.61,31.63,31.6,31.63,99000.0,27.3229,27.3402,27.3142,27.3402,99000.0
2014-11-13 13:40:00,31.63,31.66,31.62,31.66,97400.0,27.3402,27.3661,27.3315,27.3661,97400.0
2014-11-13 13:50:00,31.66,31.7,31.66,31.68,120800.0,27.3661,27.4007,27.3661,27.3834,120800.0
2014-11-13 14:00:00,31.68,31.73,31.68,31.73,117400.0,27.3834,27.4266,27.3834,27.4266,117400.0
2014-11-13 14:10:00,31.73,31.74,31.68,31.7,105400.0,27.4266,27.4353,27.3834,27.4007,105400.0
2014-11-13 14:20:00,31.7,31.74,31.68,31.73,117400.0,27.4007,27.4353,27.3834,27.4266,117400.0
2014-11-13 14:30:00,31.74,31.75,31.73,31.73,85600.0,27.4353,27.4439,27.4266,27.4266,85600.0
2014-11-13 14:40:00,31.73,31.75,31.71,31.75,168800.0,27.4266,27.4439,27.4093,27.4439,168800.0
2014-11-13 14:50:00,31.75,31.75,31.74,31.75,129600.0,27.4439,27.4439,27.4353,27.4439,129600.0
2014-11-13 15:00:00,31.74,31.78,31.74,31.77,171600.0,27.4353,27.4698,27.4353,27.4612,171600.0
2014-11-13 15:10:00,31.77,31.77,31.73,31.74,149200.0,27.4612,27.4612,27.4266,27.4353,149200.0
2014-11-13 15:20:00,31.74,31.76,31.71,31.71,157000.0,27.4353,27.4525,27.4093,27.4093,157000.0
2014-11-13 15:30:00,31.71,31.75,31.7,31.74,288400.0,27.4093,27.4439,27.4007,27.4353,288400.0
2014-11-13 15:40:00,31.74,31.75,31.73,31.75,355600.0,27.4353,27.4439,27.4266,27.4439,355600.0
2014-11-13 15:50:00,31.75,31.77,31.73,31.75,640800.0,27.4439,27.4612,27.4266,27.4439,640800.0
2014-11-14 09:30:00,30.9,31.24,30.9,31.15,943800.0,26.7092,27.0031,26.7092,26.9253,943800.0
2014-11-14 09:40:00,31.16,31.22,31.11,31.19,536600.0,26.9339,26.9858,26.8907,26.9599,536600.0
2014-11-14 09:50:00,31.18,31.25,31.15,31.18,483800.0,26.9512,27.0117,26.9253,26.9512,483800.0
2014-11-14 10:00:00,31.18,31.19,31.05,31.08,445800.0,26.9512,26.9599,26.8388,26.8648,445800.0
2014-11-14 10:10:00,31.08,31.18,31.08,31.14,325200.0,26.8648,26.9512,26.8648,26.9166,325200.0
2014-11-14 10:20:00,31.15,31.17,31.11,31.15,312400.0,26.9253,26.9426,26.8907,26.9253,312400.0
2014-11-14 10:30:00,31.15,31.16,31.06,31.06,286400.0,26.9253,26.9339,26.8475,26.8475,286400.0
2014-11-14 10:40:00,31.06,31.1,31.03,31.09,252800.0,26.8475,26.8821,26.8216,26.8734,252800.0
2014-11-14 10:50:00,31.09,31.16,31.09,31.14,293000.0,26.8734,26.9339,26.8734,26.9166,293000.0
2014-11-14 11:00:00,31.14,31.16,31.11,31.15,255000.0,26.9166,26.9339,26.8907,26.9253,255000.0
2014-11-14 11:10:00,31.15,31.17,31.14,31.15,216000.0,26.9253,26.9426,26.9166,26.9253,216000.0
2014-11-14 11:20:00,31.15,31.16,31.11,31.14,236200.0,26.9253,26.9339,26.8907,26.9166,236200.0
2014-11-14 11:30:00,31.15,31.15,31.11,31.12,230800.0,26.9253,26.9253,26.8907,26.8993,230800.0
2014-11-14 11:40:00,31.12,31.15,31.08,31.08,122400.0,26.8993,26.9253,26.8648,26.8648,122400.0
2014-11-14 11:50:00,31.09,31.1,31.07,31.08,92800.0,26.8734,26.8821,26.8561,26.8648,92800.0
2014-11-14 12:00:00,31.08,31.08,31.04,31.04,116200.0,26.8648,26.8648,26.8302,26.8302,116200.0
2014-11-14 12:10:00,31.04,31.07,31.01,31.07,212000.0,26.8302,26.8561,26.8043,26.8561,212000.0
2014-11-14 12:20:00,31.07,31.11,31.06,31.08,192400.0,26.8561,26.8907,26.8475,26.8648,192400.0
2014-11-14 12:30:00,31.08,31.13,31.07,31.11,160800.0,26.8648,26.908,26.8561,26.8907,160800.0
2014-11-14 12:40:00,31.13,31.13,31.07,31.09,82200.0,26.908,26.908,26.8561,26.8734,82200.0
2014-11-14 12:50:00,31.09,31.13,31.09,31.11,141000.0,26.8734,26.908,26.8734,26.8907,141000.0
2014-11-14 13:00:00,31.11,31.13,31.1,31.12,108800.0,26.8907,26.908,26.8821,26.8993,108800.0
2014-11-14 13:10:00,31.12,31.13,31.11,31.11,251000.0,26.8993,26.908,26.8907,26.8907,251000.0
2014-11-14 13:20:00,31.11,31.11,31.08,31.1,105200.0,26.8907,26.8907,26.8648,26.8821,105200.0
2014-11-14 13:30:00,31.1,31.13,31.1,31.12,187800.0,26.8821,26.908,26.8821,26.8993,187800.0
2014-11-14 13:40:00,31.11,31.16,31.11,31.14,124200.0,26.8907,26.9339,26.8907,26.9166,124200.0
2014-11-14 13:50:00,31.14,31.18,31.14,31.15,144800.0,26.9166,26.9512,26.9166,26.9253,144800.0
2014-11-14 14:00:00,31.14,31.17,31.13,31.17,378800.0,26.9166,26.9426,26.908,26.9426,378800.0
2014-11-14 14:10:00,31.16,31.21,31.16,31.2,135000.0,26.9339,26.9771,26.9339,26.9685,135000.0
2014-11-14 14:20:00,31.2,31.24,31.19,31.21,392800.0,26.9685,27.0031,26.9599,26.9771,392800.0
2014-11-14 14:30:00,31.21,31.21,31.18,31.18,163400.0,26.9771,26.9771,26.9512,26.9512,163400.0
2014-11-14 14:40:00,31.19,31.21,31.18,31.21,374800.0,26.9599,26.9771,26.9512,26.9771,374800.0
2014-11-14 14:50:00,31.2,31.21,31.2,31.21,282200.0,26.9685,26.9771,26.9685,26.9771,282200.0
2014-11-14 15:00:00,31.21,31.28,31.2,31.28,389600.0,26.9771,27.0376,26.9685,27.0376,389600.0
2014-11-14 15:10:00,31.28,31.28,31.25,31.25,352200.0,27.0376,27.0376,27.0117,27.0117,352200.0
2014-11-14 15:20:00,31.25,31.25,31.2,31.2,274000.0,27.0117,27.0117,26.9685,26.9685,274000.0
2014-11-14 15:30:00,31.2,31.23,31.18,31.21,752200.0,26.9685,26.9944,26.9512,26.9771,752200.0
2014-11-14 15:40:00,31.21,31.22,31.19,31.2,362200.0,26.9771,26.9858,26.9599,26.9685,362200.0
2014-11-14 15:50:00,31.2,31.2,31.14,31.17,1017000.0,26.9685,26.9685,26.9166,26.9426,1017000.0
2014-11-17 09:30:00,31.17,31.4,31.14,31.25,736000.0,26.9426,27.1414,26.9166,27.0117,736000.0
2014-11-17 09:40:00,31.24,31.26,31.21,31.24,344400.0,27.0031,27.0204,26.9771,27.0031,344400.0
2014-11-17 09:50:00,31.24,31.25,31.14,31.15,191800.0,27.0031,27.0117,26.9166,26.9253,191800.0
2014-11-17 10:00:00,31.15,31.17,31.09,31.11,188200.0,26.9253,26.9426,26.8734,26.8907,188200.0
2014-11-17 10:10:00,31.11,31.13,31.07,31.08,204400.0,26.8907,26.908,26.8561,26.8648,204400.0
2014-11-17 10:20:00,31.08,31.16,31.08,31.14,307200.0,26.8648,26.9339,26.8648,26.9166,307200.0
2014-11-17 10:30:00,31.14,31.15,31.1,31.15,111400.0,26.9166,26.9253,26.8821,26.9253,111400.0
2014-11-17 10:40:00,31.14,31.14,31.1,31.12,334200.0,26.9166,26.9166,26.8821,26.8993,334200.0
2014-11-17 10:50:00,31.11,31.15,31.11,31.14,173600.0,26.8907,26.9253,26.8907,26.9166,173600.0
2014-11-17 11:00:00,31.15,31.15,31.13,31.14,166800.0,26.9253,26.9253,26.908,26.9166,166800.0
2014-11-17 11:10:00,31.14,31.15,31.12,31.13,252200.0,26.9166,26.9253,26.8993,26.908,252200.0
2014-11-17 11:20:00,31.14,31.14,31.1,31.1,358200.0,26.9166,26.9166,26.8821,26.8821,358200.0
2014-11-17 11:30:00,31.1,31.13,31.09,31.12,177200.0,26.8821,26.908,26.8734,26.8993,177200.0
2014-11-17 11:40:00,31.12,31.14,31.1,31.11,156200.0,26.8993,26.9166,26.8821,26.8907,156200.0
2014-11-17 11:50:00,31.11,31.13,31.11,31.11,268800.0,26.8907,26.908,26.8907,26.8907,268800.0
2014-11-17 12:00:00,31.11,31.11,31.08,31.09,143200.0,26.8907,26.8907,26.8648,26.8734,143200.0
2014-11-17 12:10:00,31.1,31.11,31.09,31.09,132400.0,26.8821,26.8907,26.8734,26.8734,132400.0
2014-11-17 12:20:00,31.09,31.1,31.04,31.04,184600.0,26.8734,26.8821,26.8302,26.8302,184600.0
2014-11-17 12:30:00,31.04,31.05,31.03,31.04,101000.0,26.8302,26.8388,26.8216,26.8302,101000.0
2014-11-17 12:40:00,31.04,31.05,31.0,31.0,131000.0,26.8302,26.8388,26.7956,26.7956,131000.0
2014-11-17 12:50:00,31.0,31.0,30.98,30.99,109400.0,26.7956,26.7956,26.7783,26.787,109400.0
2014-11-17 13:00:00,30.99,31.0,30.97,30.98,162600.0,26.787,26.7956,26.7697,26.7783,162600.0
2014-11-17 13:10:00,30.98,30.99,30.89,30.91,313000.0,26.7783,26.787,26.7005,26.7178,313000.0
2014-11-17 13:20:00,30.91,30.95,30.89,30.92,189400.0,26.7178,26.7524,26.7005,26.7265,189400.0
2014-11-17 13:30:00,30.92,30.93,30.91,30.93,149800.0,26.7265,26.7351,26.7178,26.7351,149800.0
2014-11-17 13:40:00,30.93,30.93,30.92,30.92,135000.0,26.7351,26.7351,26.7265,26.7265,135000.0
2014-11-17 13:50:00,30.92,30.94,30.92,30.94,116200.0,26.7265,26.7438,26.7265,26.7438,116200.0
2014-11-17 14:00:00,30.93,30.95,30.93,30.93,115400.0,26.7351,26.7524,26.7351,26.7351,115400.0
2014-11-17 14:10:00,30.93,30.94,30.92,30.92,223000.0,26.7351,26.7438,26.7265,26.7265,223000.0
2014-11-17 14:20:00,30.92,30.93,30.88,30.9,193600.0,26.7265,26.7351,26.6919,26.7092,193600.0
2014-11-17 14:30:00,30.9,30.91,30.88,30.9,190600.0,26.7092,26.7178,26.6919,26.7092,190600.0
2014-11-17 14:40:00,30.9,30.93,30.89,30.92,191800.0,26.7092,26.7351,26.7005,26.7265,191800.0
2014-11-17 14:50:00,30.92,30.93,30.89,30.89,235400.0,26.7265,26.7351,26.7005,26.7005,235400.0
2014-11-17 15:00:00,30.89,30.9,30.89,30.9,422800.0,26.7005,26.7092,26.7005,26.7092,422800.0
2014-11-17 15:10:00,30.9,30.9,30.86,30.86,440600.0,26.7092,26.7092,26.6746,26.6746,440600.0
2014-11-17 15:20:00,30.86,30.88,30.85,30.87,265000.0,26.6746,26.6919,26.666,26.6833,265000.0
2014-11-17 15:30:00,30.86,30.91,30.86,30.91,446400.0,26.6746,26.7178,26.6746,26.7178,446400.0
2014-11-17 15:40:00,30.9,30.91,30.88,30.9,518800.0,26.7092,26.7178,26.6919,26.7092,518800.0
2014-11-17 15:50:00,30.9,30.9,30.75,30.75,1611800.0,26.7092,26.7092,26.5795,26.5795,1611800.0
2014-11-18 09:30:00,30.49,30.61,29.93,30.24,2048600.0,26.3548,26.4585,25.8707,26.1387,2048600.0
2014-11-18 09:40:00,30.24,30.39,30.0,30.28,1220400.0,26.1387,26.2684,25.9312,26.1733,1220400.0
2014-11-18 09:50:00,30.28,30.29,30.05,30.06,1001800.0,26.1733,26.1819,25.9745,25.9831,1001800.0
2014-11-18 10:00:00,30.07,30.22,30.0,30.13,644800.0,25.9918,26.1214,25.9312,26.0436,644800.0
2014-11-18 10:10:00,30.13,30.2,30.08,30.09,456200.0,26.0436,26.1041,26.0004,26.009,456200.0
2014-11-18 10:20:00,30.09,30.16,30.02,30.04,564600.0,26.009,26.0695,25.9485,25.9658,564600.0
2014-11-18 10:30:00,30.04,30.07,29.89,29.93,1180200.0,25.9658,25.9918,25.8362,25.8707,1180200.0
2014-11-18 10:40:00,29.93,29.93,29.85,29.89,640200.0,25.8707,25.8707,25.8016,25.8362,640200.0
2014-11-18 10:50:00,29.89,29.94,29.85,29.92,979600.0,25.8362,25.8794,25.8016,25.8621,979600.0
2014-11-18 11:00:00,29.91,30.08,29.91,29.98,802800.0,25.8535,26.0004,25.8535,25.914,802800.0
2014-11-18 11:10:00,29.98,30.1,29.98,30.09,892600.0,25.914,26.0177,25.914,26.009,892600.0
2014-11-18 11:20:00,30.09,30.11,30.02,30.04,472200.0,26.009,26.0263,25.9485,25.9658,472200.0
2014-11-18 11:30:00,30.05,30.06,30.03,30.03,639600.0,25.9745,25.9831,25.9572,25.9572,639600.0
2014-11-18 11:40:00,30.03,30.03,29.91,29.96,378200.0,25.9572,25.9572,25.8535,25.8967,378200.0
2014-11-18 11:50:00,29.96,30.06,29.96,29.99,370000.0,25.8967,25.9831,25.8967,25.9226,370000.0
2014-11-18 12:00:00,29.99,30.04,29.98,30.0,357400.0,25.9226,25.9658,25.914,25.9312,357400.0
2014-11-18 12:10:00,30.0,30.02,29.93,30.0,1062800.0,25.9312,25.9485,25.8707,25.9312,1062800.0
2014-11-18 12:20:00,30.0,30.08,29.97,30.07,1170800.0,25.9312,26.0004,25.9053,25.9918,1170800.0
2014-11-18 12:30:00,30.06,30.11,30.0,30.1,1200800.0,25.9831,26.0263,25.9312,26.0177,1200800.0
2014-11-18 12:40:00,30.1,30.27,30.1,30.27,986200.0,26.0177,26.1646,26.0177,26.1646,986200.0
2014-11-18 12:50:00,30.27,30.36,30.25,30.32,673400.0,26.1646,26.2424,26.1473,26.2078,673400.0
2014-11-18 13:00:00,30.32,30.36,30.21,30.28,376600.0,26.2078,26.2424,26.1128,26.1733,376600.0
2014-11-18 13:10:00,30.28,30.3,30.19,30.23,334800.0,26.1733,26.1906,26.0955,26.1301,334800.0
2014-11-18 13:20:00,30.24,30.44,30.24,30.4,429200.0,26.1387,26.3116,26.1387,26.277,429200.0
2014-11-18 13:30:00,30.4,30.45,30.36,30.4,576200.0,26.277,26.3202,26.2424,26.277,576200.0
2014-11-18 13:40:00,30.39,30.5,30.39,30.43,361200.0,26.2684,26.3634,26.2684,26.3029,361200.0
2014-11-18 13:50:00,30.43,30.49,30.42,30.48,426400.0,26.3029,26.3548,26.2943,26.3461,426400.0
2014-11-18 14:00:00,30.49,30.52,30.46,30.5,380600.0,26.3548,26.3807,26.3289,26.3634,380600.0
2014-11-18 14:10:00,30.5,30.58,30.46,30.52,246600.0,26.3634,26.4326,26.3289,26.3807,246600.0
2014-11-18 14:20:00,30.52,30.55,30.5,30.53,527600.0,26.3807,26.4067,26.3634,26.3894,527600.0
2014-11-18 14:30:00,30.53,30.61,30.5,30.61,578400.0,26.3894,26.4585,26.3634,26.4585,578400.0
2014-11-18 14:40:00,30.61,30.84,30.61,30.79,805600.0,26.4585,26.6573,26.4585,26.6141,805600.0
2014-11-18 14:50:00,30.79,30.84,30.68,30.81,525800.0,26.6141,26.6573,26.519,26.6314,525800.0
2014-11-18 15:00:00,30.81,31.0,30.8,30.93,600800.0,26.6314,26.7956,26.6227,26.7351,600800.0
2014-11-18 15:10:00,30.93,30.93,30.72,30.74,578000.0,26.7351,26.7351,26.5536,26.5709,578000.0
2014-11-18 15:20:00,30.73,30.74,30.7,30.72,629400.0,26.5622,26.5709,26.5363,26.5536,629400.0
2014-11-18 15:30:00,30.72,30.89,30.66,30.88,1035800.0,26.5536,26.7005,26.5017,26.6919,1035800.0
2014-11-18 15:40:00,30.88,30.94,30.78,30.93,860600.0,26.6919,26.7438,26.6055,26.7351,860600.0
2014-11-18 15:50:00,30.93,30.95,30.8,30.81,1686200.0,26.7351,26.7524,26.6227,26.6314,1686200.0
2014-11-19 09:30:00,30.97,31.45,30.68,31.1,748000.0,26.7697,27.1846,26.519,26.8821,748000.0
2014-11-19 09:40:00,31.11,31.2,31.02,31.05,390200.0,26.8907,26.9685,26.8129,26.8388,390200.0
2014-11-19 09:50:00,31.05,31.1,30.92,30.95,276200.0,26.8388,26.8821,26.7265,26.7524,276200.0
2014-11-19 10:00:00,30.95,31.03,30.93,31.02,323400.0,26.7524,26.8216,26.7351,26.8129,323400.0
2014-11-19 10:10:00,31.02,31.07,31.0,31.03,615200.0,26.8129,26.8561,26.7956,26.8216,615200.0
2014-11-19 10:20:00,31.03,31.09,31.02,31.03,301800.0,26.8216,26.8734,26.8129,26.8216,301800.0
2014-11-19 10:30:00,31.02,31.03,30.94,30.94,174400.0,26.8129,26.8216,26.7438,26.7438,174400.0
2014-11-19 10:40:00,30.94,30.95,30.86,30.87,241400.0,26.7438,26.7524,26.6746,26.6833,241400.0
2014-11-19 10:50:00,30.87,30.88,30.8,30.84,228600.0,26.6833,26.6919,26.6227,26.6573,228600.0
2014-11-19 11:00:00,30.83,31.0,30.82,31.0,377800.0,26.6487,26.7956,26.64,26.7956,377800.0
2014-11-19 11:10:00,31.0,31.16,31.0,31.13,374600.0,26.7956,26.9339,26.7956,26.908,374600.0
2014-11-19 11:20:00,31.14,31.15,31.09,31.15,189400.0,26.9166,26.9253,26.8734,26.9253,189400.0
2014-11-19 11:30:00,31.14,31.15,31.06,31.07,141800.0,26.9166,26.9253,26.8475,26.8561,141800.0
2014-11-19 11:40:00,31.06,31.14,31.04,31.14,114200.0,26.8475,26.9166,26.8302,26.9166,114200.0
2014-11-19 11:50:00,31.13,31.13,31.04,31.05,86800.0,26.908,26.908,26.8302,26.8388,86800.0
2014-11-19 12:00:00,31.05,31.08,31.0,31.01,90200.0,26.8388,26.8648,26.7956,26.8043,90200.0
2014-11-19 12:10:00,31.0,31.03,31.0,31.02,104400.0,26.7956,26.8216,26.7956,26.8129,104400.0
2014-11-19 12:20:00,31.02,31.05,31.0,31.04,94400.0,26.8129,26.8388,26.7956,26.8302,94400.0
2014-11-19 12:30:00,31.03,31.04,30.97,30.98,100800.0,26.8216,26.8302,26.7697,26.7783,100800.0
2014-11-19 12:40:00,30.97,30.99,30.93,30.93,89200.0,26.7697,26.787,26.7351,26.7351,89200.0
2014-11-19 12:50:00,30.93,31.0,30.93,31.0,77400.0,26.7351,26.7956,26.7351,26.7956,77400.0
2014-11-19 13:00:00,31.0,31.0,30.92,30.93,86000.0,26.7956,26.7956,26.7265,26.7351,86000.0
2014-11-19 13:10:00,30.93,30.93,30.89,30.9,92600.0,26.7351,26.7351,26.7005,26.7092,92600.0
2014-11-19 13:20:00,30.9,30.92,30.87,30.88,79000.0,26.7092,26.7265,26.6833,26.6919,79000.0
2014-11-19 13:30:00,30.88,30.91,30.86,30.91,115800.0,26.6919,26.7178,26.6746,26.7178,115800.0
2014-11-19 13:40:00,30.9,30.93,30.89,30.89,109800.0,26.7092,26.7351,26.7005,26.7005,109800.0
2014-11-19 13:50:00,30.89,30.93,30.88,30.89,90200.0,26.7005,26.7351,26.6919,26.7005,90200.0
2014-11-19 14:00:00,30.89,31.0,30.88,30.96,170200.0,26.7005,26.7956,26.6919,26.761,170200.0
2014-11-19 14:10:00,30.96,31.0,30.96,31.0,98600.0,26.761,26.7956,26.761,26.7956,98600.0
2014-11-19 14:20:00,31.0,31.02,30.93,31.0,169000.0,26.7956,26.8129,26.7351,26.7956,169000.0
2014-11-19 14:30:00,31.0,31.02,30.96,30.99,266600.0,26.7956,26.8129,26.761,26.787,266600.0
2014-11-19 14:40:00,31.0,31.0,30.93,30.96,117400.0,26.7956,26.7956,26.7351,26.761,117400.0
2014-11-19 14:50:00,30.96,31.01,30.96,31.0,121600.0,26.761,26.8043,26.761,26.7956,121600.0
2014-11-19 15:00:00,31.01,31.01,30.96,30.98,163800.0,26.8043,26.8043,26.761,26.7783,163800.0
2014-11-19 15:10:00,30.98,31.03,30.96,31.02,181800.0,26.7783,26.8216,26.761,26.8129,181800.0
2014-11-19 15:20:00,31.02,31.05,31.01,31.02,198400.0,26.8129,26.8388,26.8043,26.8129,198400.0
2014-11-19 15:30:00,31.03,31.03,30.94,30.97,350400.0,26.8216,26.8216,26.7438,26.7697,350400.0
2014-11-19 15:40:00,30.97,31.0,30.93,30.99,421200.0,26.7697,26.7956,26.7351,26.787,421200.0
2014-11-19 15:50:00,31.0,31.08,30.99,31.08,1061800.0,26.7956,26.8648,26.787,26.8648,1061800.0
2014-11-20 09:30:00,31.0,31.28,30.97,31.26,438400.0,26.7956,27.0376,26.7697,27.0204,438400.0
2014-11-20 09:40:00,31.26,31.41,31.25,31.38,392800.0,27.0204,27.15,27.0117,27.1241,392800.0
2014-11-20 09:50:00,31.38,31.55,31.38,31.55,733000.0,27.1241,27.271,27.1241,27.271,733000.0
2014-11-20 10:00:00,31.55,31.59,31.5,31.58,569400.0,27.271,27.3056,27.2278,27.297,569400.0
2014-11-20 10:10:00,31.57,31.61,31.54,31.56,262200.0,27.2883,27.3229,27.2624,27.2797,262200.0
2014-11-20 10:20:00,31.55,31.56,31.5,31.55,392200.0,27.271,27.2797,27.2278,27.271,392200.0
2014-11-20 10:30:00,31.55,31.56,31.51,31.52,184600.0,27.271,27.2797,27.2365,27.2451,184600.0
2014-11-20 10:40:00,31.52,31.55,31.49,31.5,487600.0,27.2451,27.271,27.2192,27.2278,487600.0
2014-11-20 10:50:00,31.5,31.56,31.5,31.53,283600.0,27.2278,27.2797,27.2278,27.2537,283600.0
2014-11-20 11:00:00,31.53,31.57,31.5,31.5,113200.0,27.2537,27.2883,27.2278,27.2278,113200.0
2014-11-20 11:10:00,31.5,31.55,31.5,31.52,101000.0,27.2278,27.271,27.2278,27.2451,101000.0
2014-11-20 11:20:00,31.52,31.6,31.52,31.6,148000.0,27.2451,27.3142,27.2451,27.3142,148000.0
2014-11-20 11:30:00,31.6,31.7,31.6,31.7,214200.0,27.3142,27.4007,27.3142,27.4007,214200.0
2014-11-20 11:40:00,31.7,31.72,31.68,31.7,177000.0,27.4007,27.418,27.3834,27.4007,177000.0
2014-11-20 11:50:00,31.71,31.72,31.64,31.64,157000.0,27.4093,27.418,27.3488,27.3488,157000.0
2014-11-20 12:00:00,31.64,31.66,31.63,31.64,197200.0,27.3488,27.3661,27.3402,27.3488,197200.0
2014-11-20 12:10:00,31.63,31.63,31.59,31.6,273600.0,27.3402,27.3402,27.3056,27.3142,273600.0
2014-11-20 12:20:00,31.6,31.69,31.59,31.69,202600.0,27.3142,27.392,27.3056,27.392,202600.0
2014-11-20 12:30:00,31.68,31.73,31.67,31.71,361000.0,27.3834,27.4266,27.3748,27.4093,361000.0
2014-11-20 12:40:00,31.71,31.75,31.7,31.75,431200.0,27.4093,27.4439,27.4007,27.4439,431200.0
2014-11-20 12:50:00,31.75,31.75,31.68,31.7,122000.0,27.4439,27.4439,27.3834,27.4007,122000.0
2014-11-20 13:00:00,31.7,31.71,31.68,31.68,132400.0,27.4007,27.4093,27.3834,27.3834,132400.0
2014-11-20 13:10:00,31.68,31.71,31.67,31.7,258000.0,27.3834,27.4093,27.3748,27.4007,258000.0
2014-11-20 13:20:00,31.7,31.75,31.7,31.74,126400.0,27.4007,27.4439,27.4007,27.4353,126400.0
2014-11-20 13:30:00,31.74,31.75,31.72,31.72,74800.0,27.4353,27.4439,27.418,27.418,74800.0
2014-11-20 13:40:00,31.72,31.74,31.72,31.74,81800.0,27.418,27.4353,27.418,27.4353,81800.0
2014-11-20 13:50:00,31.74,31.74,31.71,31.71,103600.0,27.4353,27.4353,27.4093,27.4093,103600.0
2014-11-20 14:00:00,31.72,31.72,31.66,31.68,218600.0,27.418,27.418,27.3661,27.3834,218600.0
2014-11-20 14:10:00,31.69,31.69,31.67,31.68,147800.0,27.392,27.392,27.3748,27.3834,147800.0
2014-11-20 14:20:00,31.68,31.7,31.67,31.68,138600.0,27.3834,27.4007,27.3748,27.3834,138600.0
2014-11-20 14:30:00,31.68,31.69,31.66,31.67,113400.0,27.3834,27.392,27.3661,27.3748,113400.0
2014-11-20 14:40:00,31.67,31.67,31.63,31.66,206400.0,27.3748,27.3748,27.3402,27.3661,206400.0
2014-11-20 14:50:00,31.66,31.71,31.65,31.69,199200.0,27.3661,27.4093,27.3575,27.392,199200.0
2014-11-20 15:00:00,31.7,31.72,31.67,31.72,310400.0,27.4007,27.418,27.3748,27.418,310400.0
2014-11-20 15:10:00,31.72,31.72,31.67,31.68,210200.0,27.418,27.418,27.3748,27.3834,210200.0
2014-11-20 15:20:00,31.68,31.75,31.68,31.75,684000.0,27.3834,27.4439,27.3834,27.4439,684000.0
2014-11-20 15:30:00,31.75,31.77,31.73,31.75,799200.0,27.4439,27.4612,27.4266,27.4439,799200.0
2014-11-20 15:40:00,31.74,31.75,31.63,31.65,619800.0,27.4353,27.4439,27.3402,27.3575,619800.0
2014-11-20 15:50:00,31.65,31.7,31.63,31.68,742000.0,27.3575,27.4007,27.3402,27.3834,742000.0
2014-11-21 09:30:00,31.94,32.12,31.92,32.01,893800.0,27.6081,27.7637,27.5908,27.6686,893800.0
2014-11-21 09:40:00,32.0,32.01,31.89,31.93,252000.0,27.66,27.6686,27.5649,27.5995,252000.0
2014-11-21 09:50:00,31.92,31.93,31.74,31.74,315400.0,27.5908,27.5995,27.4353,27.4353,315400.0
2014-11-21 10:00:00,31.75,31.78,31.73,31.74,158200.0,27.4439,27.4698,27.4266,27.4353,158200.0
2014-11-21 10:10:00,31.74,31.77,31.74,31.75,164000.0,27.4353,27.4612,27.4353,27.4439,164000.0
2014-11-21 10:20:00,31.74,31.75,31.71,31.73,239600.0,27.4353,27.4439,27.4093,27.4266,239600.0
2014-11-21 10:30:00,31.73,31.77,31.73,31.75,144600.0,27.4266,27.4612,27.4266,27.4439,144600.0
2014-11-21 10:40:00,31.75,31.8,31.74,31.75,265800.0,27.4439,27.4871,27.4353,27.4439,265800.0
2014-11-21 10:50:00,31.75,31.75,31.71,31.72,105600.0,27.4439,27.4439,27.4093,27.418,105600.0
2014-11-21 11:00:00,31.72,31.76,31.71,31.75,499800.0,27.418,27.4525,27.4093,27.4439,499800.0
2014-11-21 11:10:00,31.75,31.78,31.74,31.78,197600.0,27.4439,27.4698,27.4353,27.4698,197600.0
2014-11-21 11:20:00,31.78,31.78,31.75,31.77,117600.0,27.4698,27.4698,27.4439,27.4612,117600.0
2014-11-21 11:30:00,31.78,31.78,31.72,31.72,86600.0,27.4698,27.4698,27.418,27.418,86600.0
2014-11-21 11:40:00,31.72,31.81,31.71,31.81,145800.0,27.418,27.4958,27.4093,27.4958,145800.0
2014-11-21 11:50:00,31.82,31.86,31.8,31.81,201400.0,27.5044,27.539,27.4871,27.4958,201400.0
2014-11-21 12:00:00,31.81,31.85,31.79,31.84,332600.0,27.4958,27.5303,27.4785,27.5217,332600.0
2014-11-21 12:10:00,31.84,31.86,31.82,31.83,79200.0,27.5217,27.539,27.5044,27.5131,79200.0
2014-11-21 12:20:00,31.82,31.83,31.82,31.82,99600.0,27.5044,27.5131,27.5044,27.5044,99600.0
2014-11-21 12:30:00,31.82,31.83,31.8,31.8,93000.0,27.5044,27.5131,27.4871,27.4871,93000.0
2014-11-21 12:40:00,31.8,31.83,31.8,31.81,81600.0,27.4871,27.5131,27.4871,27.4958,81600.0
2014-11-21 12:50:00,31.81,31.81,31.74,31.76,166600.0,27.4958,27.4958,27.4353,27.4525,166600.0
2014-11-21 13:00:00,31.76,31.77,31.74,31.77,75800.0,27.4525,27.4612,27.4353,27.4612,75800.0
2014-11-21 13:10:00,31.77,31.79,31.77,31.77,102600.0,27.4612,27.4785,27.4612,27.4612,102600.0
2014-11-21 13:20:00,31.77,31.78,31.74,31.74,78200.0,27.4612,27.4698,27.4353,27.4353,78200.0
2014-11-21 13:30:00,31.74,31.78,31.74,31.77,142200.0,27.4353,27.4698,27.4353,27.4612,142200.0
2014-11-21 13:40:00,31.77,31.82,31.76,31.82,107000.0,27.4612,27.5044,27.4525,27.5044,107000.0
2014-11-21 13:50:00,31.82,31.84,31.8,31.82,157600.0,27.5044,27.5217,27.4871,27.5044,157600.0
2014-11-21 14:00:00,31.81,31.82,31.77,31.77,161600.0,27.4958,27.5044,27.4612,27.4612,161600.0
2014-11-21 14:10:00,31.77,31.79,31.76,31.77,187800.0,27.4612,27.4785,27.4525,27.4612,187800.0
2014-11-21 14:20:00,31.77,31.79,31.75,31.79,171600.0,27.4612,27.4785,27.4439,27.4785,171600.0
2014-11-21 14:30:00,31.78,31.84,31.76,31.77,403200.0,27.4698,27.5217,27.4525,27.4612,403200.0
2014-11-21 14:40:00,31.77,31.83,31.77,31.82,280200.0,27.4612,27.5131,27.4612,27.5044,280200.0
2014-11-21 14:50:00,31.82,31.82,31.78,31.8,213000.0,27.5044,27.5044,27.4698,27.4871,213000.0
2014-11-21 15:00:00,31.8,31.81,31.78,31.79,172600.0,27.4871,27.4958,27.4698,27.4785,172600.0
2014-11-21 15:10:00,31.79,31.81,31.78,31.8,124200.0,27.4785,27.4958,27.4698,27.4871,124200.0
2014-11-21 15:20:00,31.81,31.81,31.78,31.79,126600.0,27.4958,27.4958,27.4698,27.4785,126600.0
2014-11-21 15:30:00,31.79,31.81,31.78,31.8,336200.0,27.4785,27.4958,27.4698,27.4871,336200.0
2014-11-21 15:40:00,31.8,31.81,31.74,31.75,353400.0,27.4871,27.4958,27.4353,27.4439,353400.0
2014-11-21 15:50:00,31.75,31.79,31.75,31.79,1075200.0,27.4439,27.4785,27.4439,27.4785,1075200.0
2014-11-24 09:30:00,31.79,31.93,31.79,31.81,262800.0,27.4785,27.5995,27.4785,27.4958,262800.0
2014-11-24 09:40:00,31.82,31.88,31.8,31.81,155600.0,27.5044,27.5563,27.4871,27.4958,155600.0
2014-11-24 09:50:00,31.81,31.86,31.74,31.74,244000.0,27.4958,27.539,27.4353,27.4353,244000.0
2014-11-24 10:00:00,31.73,31.85,31.71,31.84,404000.0,27.4266,27.5303,27.4093,27.5217,404000.0
2014-11-24 10:10:00,31.84,31.88,31.8,31.81,245200.0,27.5217,27.5563,27.4871,27.4958,245200.0
2014-11-24 10:20:00,31.81,31.85,31.75,31.76,197200.0,27.4958,27.5303,27.4439,27.4525,197200.0
2014-11-24 10:30:00,31.76,31.77,31.66,31.74,490000.0,27.4525,27.4612,27.3661,27.4353,490000.0
2014-11-24 10:40:00,31.75,31.81,31.68,31.73,197200.0,27.4439,27.4958,27.3834,27.4266,197200.0
2014-11-24 10:50:00,31.73,31.76,31.71,31.76,146000.0,27.4266,27.4525,27.4093,27.4525,146000.0
2014-11-24 11:00:00,31.76,31.78,31.7,31.74,152400.0,27.4525,27.4698,27.4007,27.4353,152400.0
2014-11-24 11:10:00,31.75,31.75,31.68,31.73,75600.0,27.4439,27.4439,27.3834,27.4266,75600.0
2014-11-24 11:20:00,31.73,31.74,31.71,31.73,74000.0,27.4266,27.4353,27.4093,27.4266,74000.0
2014-11-24 11:30:00,31.73,31.75,31.72,31.74,88600.0,27.4266,27.4439,27.418,27.4353,88600.0
2014-11-24 11:40:00,31.74,31.75,31.71,31.75,105200.0,27.4353,27.4439,27.4093,27.4439,105200.0
2014-11-24 11:50:00,31.74,31.75,31.72,31.73,85400.0,27.4353,27.4439,27.418,27.4266,85400.0
2014-11-24 12:00:00,31.73,31.75,31.7,31.75,75000.0,27.4266,27.4439,27.4007,27.4439,75000.0
2014-11-24 12:10:00,31.75,31.75,31.73,31.73,47200.0,27.4439,27.4439,27.4266,27.4266,47200.0
2014-11-24 12:20:00,31.74,31.76,31.73,31.73,62000.0,27.4353,27.4525,27.4266,27.4266,62000.0
2014-11-24 12:30:00,31.74,31.76,31.73,31.73,61200.0,27.4353,27.4525,27.4266,27.4266,61200.0
2014-11-24 12:40:00,31.73,31.74,31.7,31.73,59000.0,27.4266,27.4353,27.4007,27.4266,59000.0
2014-11-24 12:50:00,31.73,31.74,31.68,31.7,51200.0,27.4266,27.4353,27.3834,27.4007,51200.0
2014-11-24 13:00:00,31.7,31.72,31.68,31.72,49000.0,27.4007,27.418,27.3834,27.418,49000.0
2014-11-24 13:10:00,31.72,31.79,31.72,31.78,111400.0,27.418,27.4785,27.418,27.4698,111400.0
2014-11-24 13:20:00,31.78,31.81,31.75,31.77,232800.0,27.4698,27.4958,27.4439,27.4612,232800.0
2014-11-24 13:30:00,31.77,31.77,31.74,31.75,77400.0,27.4612,27.4612,27.4353,27.4439,77400.0
2014-11-24 13:40:00,31.75,31.75,31.74,31.75,79200.0,27.4439,27.4439,27.4353,27.4439,79200.0
2014-11-24 13:50:00,31.75,31.84,31.75,31.81,337800.0,27.4439,27.5217,27.4439,27.4958,337800.0
2014-11-24 14:00:00,31.82,31.84,31.79,31.8,296000.0,27.5044,27.5217,27.4785,27.4871,296000.0
2014-11-24 14:10:00,31.8,31.82,31.78,31.79,79600.0,27.4871,27.5044,27.4698,27.4785,79600.0
2014-11-24 14:20:00,31.79,31.81,31.75,31.79,129600.0,27.4785,27.4958,27.4439,27.4785,129600.0
2014-11-24 14:30:00,31.79,31.81,31.79,31.8,101800.0,27.4785,27.4958,27.4785,27.4871,101800.0
2014-11-24 14:40:00,31.81,31.82,31.78,31.81,170000.0,27.4958,27.5044,27.4698,27.4958,170000.0
2014-11-24 14:50:00,31.81,31.81,31.78,31.79,87200.0,27.4958,27.4958,27.4698,27.4785,87200.0
2014-11-24 15:00:00,31.79,31.8,31.77,31.77,162600.0,27.4785,27.4871,27.4612,27.4612,162600.0
2014-11-24 15:10:00,31.77,31.8,31.72,31.73,162000.0,27.4612,27.4871,27.418,27.4266,162000.0
2014-11-24 15:20:00,31.73,31.78,31.73,31.75,176800.0,27.4266,27.4698,27.4266,27.4439,176800.0
2014-11-24 15:30:00,31.75,31.78,31.74,31.75,290800.0,27.4439,27.4698,27.4353,27.4439,290800.0
2014-11-24 15:40:00,31.75,31.75,31.72,31.74,262600.0,27.4439,27.4439,27.418,27.4353,262600.0
2014-11-24 15:50:00,31.74,31.75,31.72,31.75,558400.0,27.4353,27.4439,27.418,27.4439,558400.0
2014-11-25 09:30:00,32.23,32.46,32.17,32.35,746400.0,27.8588,28.0576,27.8069,27.9625,746400.0
2014-11-25 09:40:00,32.35,32.47,32.35,32.35,229600.0,27.9625,28.0663,27.9625,27.9625,229600.0
2014-11-25 09:50:00,32.35,32.41,32.31,32.35,310400.0,27.9625,28.0144,27.928,27.9625,310400.0
2014-11-25 10:00:00,32.35,32.35,32.24,32.26,521200.0,27.9625,27.9625,27.8674,27.8847,521200.0
2014-11-25 10:10:00,32.26,32.26,32.22,32.23,270200.0,27.8847,27.8847,27.8502,27.8588,270200.0
2014-11-25 10:20:00,32.23,32.32,32.15,32.32,233200.0,27.8588,27.9366,27.7897,27.9366,233200.0
2014-11-25 10:30:00,32.31,32.37,32.3,32.35,330000.0,27.928,27.9798,27.9193,27.9625,330000.0
2014-11-25 10:40:00,32.35,32.38,32.35,32.36,176200.0,27.9625,27.9885,27.9625,27.9712,176200.0
2014-11-25 10:50:00,32.36,32.38,32.35,32.35,141400.0,27.9712,27.9885,27.9625,27.9625,141400.0
2014-11-25 11:00:00,32.35,32.37,32.35,32.37,320600.0,27.9625,27.9798,27.9625,27.9798,320600.0
2014-11-25 11:10:00,32.36,32.37,32.35,32.35,240800.0,27.9712,27.9798,27.9625,27.9625,240800.0
2014-11-25 11:20:00,32.35,32.37,32.35,32.35,174400.0,27.9625,27.9798,27.9625,27.9625,174400.0
2014-11-25 11:30:00,32.35,32.38,32.35,32.36,396200.0,27.9625,27.9885,27.9625,27.9712,396200.0
2014-11-25 11:40:00,32.35,32.37,32.27,32.31,334200.0,27.9625,27.9798,27.8934,27.928,334200.0
2014-11-25 11:50:00,32.31,32.31,32.23,32.27,136400.0,27.928,27.928,27.8588,27.8934,136400.0
2014-11-25 12:00:00,32.27,32.29,32.23,32.23,108200.0,27.8934,27.9107,27.8588,27.8588,108200.0
2014-11-25 12:10:00,32.23,32.27,32.17,32.17,279600.0,27.8588,27.8934,27.8069,27.8069,279600.0
2014-11-25 12:20:00,32.17,32.2,32.15,32.15,109800.0,27.8069,27.8329,27.7897,27.7897,109800.0
2014-11-25 12:30:00,32.16,32.21,32.14,32.21,144600.0,27.7983,27.8415,27.781,27.8415,144600.0
2014-11-25 12:40:00,32.21,32.25,32.21,32.24,220800.0,27.8415,27.8761,27.8415,27.8674,220800.0
2014-11-25 12:50:00,32.24,32.24,32.16,32.18,138000.0,27.8674,27.8674,27.7983,27.8156,138000.0
2014-11-25 13:00:00,32.17,32.17,32.07,32.11,208000.0,27.8069,27.8069,27.7205,27.7551,208000.0
2014-11-25 13:10:00,32.11,32.14,32.09,32.14,75400.0,27.7551,27.781,27.7378,27.781,75400.0
2014-11-25 13:20:00,32.13,32.16,32.12,32.13,63400.0,27.7724,27.7983,27.7637,27.7724,63400.0
2014-11-25 13:30:00,32.13,32.16,32.1,32.12,132200.0,27.7724,27.7983,27.7464,27.7637,132200.0
2014-11-25 13:40:00,32.12,32.16,32.1,32.12,147400.0,27.7637,27.7983,27.7464,27.7637,147400.0
2014-11-25 13:50:00,32.12,32.12,32.03,32.04,188600.0,27.7637,27.7637,27.6859,27.6946,188600.0
2014-11-25 14:00:00,32.04,32.07,32.0,32.02,275800.0,27.6946,27.7205,27.66,27.6773,275800.0
2014-11-25 14:10:00,32.02,32.07,32.02,32.04,111600.0,27.6773,27.7205,27.6773,27.6946,111600.0
2014-11-25 14:20:00,32.05,32.08,32.02,32.05,112000.0,27.7032,27.7291,27.6773,27.7032,112000.0
2014-11-25 14:30:00,32.05,32.07,32.03,32.05,69200.0,27.7032,27.7205,27.6859,27.7032,69200.0
2014-11-25 14:40:00,32.05,32.09,32.05,32.08,280600.0,27.7032,27.7378,27.7032,27.7291,280600.0
2014-11-25 14:50:00,32.07,32.09,32.06,32.09,97600.0,27.7205,27.7378,27.7119,27.7378,97600.0
2014-11-25 15:00:00,32.09,32.12,32.07,32.1,132000.0,27.7378,27.7637,27.7205,27.7464,132000.0
2014-11-25 15:10:00,32.1,32.11,32.07,32.09,110200.0,27.7464,27.7551,27.7205,27.7378,110200.0
2014-11-25 15:20:00,32.08,32.11,32.07,32.08,277800.0,27.7291,27.7551,27.7205,27.7291,277800.0
2014-11-25 15:30:00,32.08,32.11,32.08,32.1,286800.0,27.7291,27.7551,27.7291,27.7464,286800.0
2014-11-25 15:40:00,32.1,32.13,32.1,32.13,605800.0,27.7464,27.7724,27.7464,27.7724,605800.0
2014-11-25 15:50:00,32.13,32.13,31.99,32.03,2134600.0,27.7724,27.7724,27.6514,27.6859,2134600.0
2014-11-26 09:30:00,32.12,32.34,32.12,32.3,295600.0,27.7637,27.9539,27.7637,27.9193,295600.0
2014-11-26 09:40:00,32.31,32.35,32.25,32.28,181000.0,27.928,27.9625,27.8761,27.902,181000.0
2014-11-26 09:50:00,32.27,32.3,32.24,32.26,225400.0,27.8934,27.9193,27.8674,27.8847,225400.0
2014-11-26 10:00:00,32.26,32.32,32.25,32.27,180400.0,27.8847,27.9366,27.8761,27.8934,180400.0
2014-11-26 10:10:00,32.27,32.27,32.24,32.26,95600.0,27.8934,27.8934,27.8674,27.8847,95600.0
2014-11-26 10:20:00,32.25,32.26,32.21,32.23,103000.0,27.8761,27.8847,27.8415,27.8588,103000.0
2014-11-26 10:30:00,32.23,32.24,32.21,32.22,133600.0,27.8588,27.8674,27.8415,27.8502,133600.0
2014-11-26 10:40:00,32.22,32.24,32.21,32.24,107800.0,27.8502,27.8674,27.8415,27.8674,107800.0
2014-11-26 10:50:00,32.24,32.26,32.22,32.22,147600.0,27.8674,27.8847,27.8502,27.8502,147600.0
2014-11-26 11:00:00,32.22,32.26,32.22,32.22,162800.0,27.8502,27.8847,27.8502,27.8502,162800.0
2014-11-26 11:10:00,32.22,32.24,32.21,32.23,193200.0,27.8502,27.8674,27.8415,27.8588,193200.0
2014-11-26 11:20:00,32.23,32.23,32.21,32.22,92600.0,27.8588,27.8588,27.8415,27.8502,92600.0
2014-11-26 11:30:00,32.22,32.22,32.17,32.18,84600.0,27.8502,27.8502,27.8069,27.8156,84600.0
2014-11-26 11:40:00,32.18,32.19,32.17,32.19,59000.0,27.8156,27.8242,27.8069,27.8242,59000.0
2014-11-26 11:50:00,32.18,32.19,32.17,32.18,83400.0,27.8156,27.8242,27.8069,27.8156,83400.0
2014-11-26 12:00:00,32.18,32.24,32.18,32.24,156000.0,27.8156,27.8674,27.8156,27.8674,156000.0
2014-11-26 12:10:00,32.24,32.25,32.22,32.24,94000.0,27.8674,27.8761,27.8502,27.8674,94000.0
2014-11-26 12:20:00,32.24,32.24,32.16,32.16,63000.0,27.8674,27.8674,27.7983,27.7983,63000.0
2014-11-26 12:30:00,32.16,32.2,32.16,32.19,161200.0,27.7983,27.8329,27.7983,27.8242,161200.0
2014-11-26 12:40:00,32.19,32.24,32.19,32.24,164400.0,27.8242,27.8674,27.8242,27.8674,164400.0
2014-11-26 12:50:00,32.24,32.24,32.22,32.24,104400.0,27.8674,27.8674,27.8502,27.8674,104400.0
2014-11-26 13:00:00,32.24,32.27,32.23,32.27,131600.0,27.8674,27.8934,27.8588,27.8934,131600.0
2014-11-26 13:10:00,32.27,32.28,32.23,32.26,86000.0,27.8934,27.902,27.8588,27.8847,86000.0
2014-11-26 13:20:00,32.26,32.31,32.26,32.31,133400.0,27.8847,27.928,27.8847,27.928,133400.0
2014-11-26 13:30:00,32.31,32.35,32.31,32.34,191600.0,27.928,27.9625,27.928,27.9539,191600.0
2014-11-26 13:40:00,32.33,32.35,32.33,32.35,106200.0,27.9452,27.9625,27.9452,27.9625,106200.0
2014-11-26 13:50:00,32.35,32.35,32.33,32.35,141800.0,27.9625,27.9625,27.9452,27.9625,141800.0
2014-11-26 14:00:00,32.35,32.35,32.33,32.34,111200.0,27.9625,27.9625,27.9452,27.9539,111200.0
2014-11-26 14:10:00,32.34,32.34,32.29,32.34,97600.0,27.9539,27.9539,27.9107,27.9539,97600.0
2014-11-26 14:20:00,32.34,32.34,32.3,32.3,112400.0,27.9539,27.9539,27.9193,27.9193,112400.0
2014-11-26 14:30:00,32.3,32.34,32.28,32.28,84400.0,27.9193,27.9539,27.902,27.902,84400.0
2014-11-26 14:40:00,32.28,32.31,32.28,32.29,108000.0,27.902,27.928,27.902,27.9107,108000.0
2014-11-26 14:50:00,32.28,32.3,32.27,32.27,136000.0,27.902,27.9193,27.8934,27.8934,136000.0
2014-11-26 15:00:00,32.28,32.3,32.27,32.29,115400.0,27.902,27.9193,27.8934,27.9107,115400.0
2014-11-26 15:10:00,32.28,32.3,32.27,32.3,141400.0,27.902,27.9193,27.8934,27.9193,141400.0
2014-11-26 15:20:00,32.3,32.3,32.26,32.26,106600.0,27.9193,27.9193,27.8847,27.8847,106600.0
2014-11-26 15:30:00,32.26,32.27,32.23,32.23,103200.0,27.8847,27.8934,27.8588,27.8588,103200.0
2014-11-26 15:40:00,32.23,32.3,32.23,32.27,221800.0,27.8588,27.9193,27.8588,27.8934,221800.0
2014-11-26 15:50:00,32.27,32.27,32.24,32.26,445200.0,27.8934,27.8934,27.8674,27.8847,445200.0
2014-11-28 09:30:00,32.42,32.74,32.42,32.73,530000.0,28.023,28.2996,28.023,28.291,530000.0
2014-11-28 09:40:00,32.72,32.97,32.72,32.97,279400.0,28.2823,28.4984,28.2823,28.4984,279400.0
2014-11-28 09:50:00,32.97,33.19,32.94,33.1,309000.0,28.4984,28.6886,28.4725,28.6108,309000.0
2014-11-28 10:00:00,33.1,33.18,33.07,33.1,315000.0,28.6108,28.68,28.5849,28.6108,315000.0
2014-11-28 10:10:00,33.11,33.2,33.1,33.18,232600.0,28.6195,28.6972,28.6108,28.68,232600.0
2014-11-28 10:20:00,33.18,33.23,33.15,33.19,331400.0,28.68,28.7232,28.654,28.6886,331400.0
2014-11-28 10:30:00,33.19,33.24,33.13,33.2,263400.0,28.6886,28.7318,28.6367,28.6972,263400.0
2014-11-28 10:40:00,33.2,33.21,33.12,33.12,170800.0,28.6972,28.7059,28.6281,28.6281,170800.0
2014-11-28 10:50:00,33.12,33.17,33.1,33.16,114800.0,28.6281,28.6713,28.6108,28.6627,114800.0
2014-11-28 11:00:00,33.16,33.17,33.07,33.14,125000.0,28.6627,28.6713,28.5849,28.6454,125000.0
2014-11-28 11:10:00,33.14,33.17,33.13,33.16,93800.0,28.6454,28.6713,28.6367,28.6627,93800.0
2014-11-28 11:20:00,33.16,33.18,33.13,33.18,188400.0,28.6627,28.68,28.6367,28.68,188400.0
2014-11-28 11:30:00,33.18,33.21,33.15,33.21,161000.0,28.68,28.7059,28.654,28.7059,161000.0
2014-11-28 11:40:00,33.21,33.23,33.17,33.18,177200.0,28.7059,28.7232,28.6713,28.68,177200.0
2014-11-28 11:50:00,33.19,33.22,33.17,33.2,147000.0,28.6886,28.7145,28.6713,28.6972,147000.0
2014-11-28 12:00:00,33.2,33.22,33.13,33.16,313000.0,28.6972,28.7145,28.6367,28.6627,313000.0
2014-11-28 12:10:00,33.16,33.17,33.1,33.12,265200.0,28.6627,28.6713,28.6108,28.6281,265200.0
2014-11-28 12:20:00,33.12,33.19,33.11,33.17,136600.0,28.6281,28.6886,28.6195,28.6713,136600.0
2014-11-28 12:30:00,33.17,33.2,33.12,33.12,198000.0,28.6713,28.6972,28.6281,28.6281,198000.0
2014-11-28 12:40:00,33.12,33.12,33.06,33.08,289800.0,28.6281,28.6281,28.5762,28.5935,289800.0
2014-11-28 12:50:00,33.08,33.1,33.02,33.09,595800.0,28.5935,28.6108,28.5417,28.6022,595800.0
2014-12-01 09:30:00,32.8,32.84,32.48,32.6,600400.0,28.3515,28.3861,28.0749,28.1786,600400.0
2014-12-01 09:40:00,32.59,32.61,32.36,32.51,286800.0,28.17,28.1873,27.9712,28.1008,286800.0
2014-12-01 09:50:00,32.49,32.62,32.47,32.6,181200.0,28.0835,28.1959,28.0663,28.1786,181200.0
2014-12-01 10:00:00,32.6,32.67,32.55,32.56,158800.0,28.1786,28.2391,28.1354,28.144,158800.0
2014-12-01 10:10:00,32.56,32.63,32.52,32.63,257200.0,28.144,28.2046,28.1095,28.2046,257200.0
2014-12-01 10:20:00,32.62,32.67,32.6,32.65,106400.0,28.1959,28.2391,28.1786,28.2218,106400.0
2014-12-01 10:30:00,32.64,32.67,32.61,32.66,176000.0,28.2132,28.2391,28.1873,28.2305,176000.0
2014-12-01 10:40:00,32.65,32.68,32.63,32.66,157800.0,28.2218,28.2478,28.2046,28.2305,157800.0
2014-12-01 10:50:00,32.65,32.66,32.61,32.65,286600.0,28.2218,28.2305,28.1873,28.2218,286600.0
2014-12-01 11:00:00,32.64,32.76,32.64,32.73,158200.0,28.2132,28.3169,28.2132,28.291,158200.0
2014-12-01 11:10:00,32.72,32.76,32.7,32.76,120200.0,28.2823,28.3169,28.2651,28.3169,120200.0
2014-12-01 11:20:00,32.76,32.79,32.73,32.79,113000.0,28.3169,28.3429,28.291,28.3429,113000.0
2014-12-01 11:30:00,32.77,32.8,32.67,32.67,175000.0,28.3256,28.3515,28.2391,28.2391,175000.0
2014-12-01 11:40:00,32.66,32.69,32.65,32.69,83600.0,28.2305,28.2564,28.2218,28.2564,83600.0
2014-12-01 11:50:00,32.69,32.72,32.67,32.7,85400.0,28.2564,28.2823,28.2391,28.2651,85400.0
2014-12-01 12:00:00,32.7,32.76,32.7,32.74,125600.0,28.2651,28.3169,28.2651,28.2996,125600.0
2014-12-01 12:10:00,32.75,32.83,32.74,32.82,119400.0,28.3083,28.3774,28.2996,28.3688,119400.0
2014-12-01 12:20:00,32.82,32.83,32.77,32.82,119800.0,28.3688,28.3774,28.3256,28.3688,119800.0
2014-12-01 12:30:00,32.81,32.87,32.81,32.81,88800.0,28.3601,28.412,28.3601,28.3601,88800.0
2014-12-01 12:40:00,32.81,32.85,32.8,32.85,90400.0,28.3601,28.3947,28.3515,28.3947,90400.0
2014-12-01 12:50:00,32.85,32.92,32.83,32.91,103200.0,28.3947,28.4552,28.3774,28.4466,103200.0
2014-12-01 13:00:00,32.91,32.92,32.82,32.82,106400.0,28.4466,28.4552,28.3688,28.3688,106400.0
2014-12-01 13:10:00,32.82,32.86,32.82,32.83,113400.0,28.3688,28.4034,28.3688,28.3774,113400.0
2014-12-01 13:20:00,32.83,32.85,32.77,32.77,96000.0,28.3774,28.3947,28.3256,28.3256,96000.0
2014-12-01 13:30:00,32.79,32.85,32.78,32.84,116400.0,28.3429,28.3947,28.3342,28.3861,116400.0
2014-12-01 13:40:00,32.85,32.88,32.84,32.88,83800.0,28.3947,28.4206,28.3861,28.4206,83800.0
2014-12-01 13:50:00,32.88,32.88,32.83,32.85,179600.0,28.4206,28.4206,28.3774,28.3947,179600.0
2014-12-01 14:00:00,32.84,32.85,32.78,32.8,136800.0,28.3861,28.3947,28.3342,28.3515,136800.0
2014-12-01 14:10:00,32.8,32.8,32.73,32.76,116400.0,28.3515,28.3515,28.291,28.3169,116400.0
2014-12-01 14:20:00,32.76,32.79,32.73,32.79,88600.0,28.3169,28.3429,28.291,28.3429,88600.0
2014-12-01 14:30:00,32.78,32.8,32.74,32.8,122800.0,28.3342,28.3515,28.2996,28.3515,122800.0
2014-12-01 14:40:00,32.8,32.8,32.74,32.74,79200.0,28.3515,28.3515,28.2996,28.2996,79200.0
2014-12-01 14:50:00,32.74,32.76,32.68,32.68,88800.0,28.2996,28.3169,28.2478,28.2478,88800.0
2014-12-01 15:00:00,32.68,32.73,32.65,32.66,155200.0,28.2478,28.291,28.2218,28.2305,155200.0
2014-12-01 15:10:00,32.66,32.68,32.61,32.63,378200.0,28.2305,28.2478,28.1873,28.2046,378200.0
2014-12-01 15:20:00,32.63,32.71,32.63,32.66,229200.0,28.2046,28.2737,28.2046,28.2305,229200.0
2014-12-01 15:30:00,32.66,32.68,32.65,32.67,291000.0,28.2305,28.2478,28.2218,28.2391,291000.0
2014-12-01 15:40:00,32.67,32.69,32.6,32.6,483200.0,28.2391,28.2564,28.1786,28.1786,483200.0
2014-12-01 15:50:00,32.6,32.64,32.55,32.62,910800.0,28.1786,28.2132,28.1354,28.1959,910800.0
2014-12-02 09:30:00,32.65,32.85,32.62,32.68,151600.0,28.2218,28.3947,28.1959,28.2478,151600.0
2014-12-02 09:40:00,32.68,32.69,32.58,32.65,208800.0,28.2478,28.2564,28.1613,28.2218,208800.0
2014-12-02 09:50:00,32.66,32.79,32.66,32.77,52800.0,28.2305,28.3429,28.2305,28.3256,52800.0
2014-12-02 10:00:00,32.77,32.78,32.66,32.7,78200.0,28.3256,28.3342,28.2305,28.2651,78200.0
2014-12-02 10:10:00,32.7,32.72,32.66,32.69,49800.0,28.2651,28.2823,28.2305,28.2564,49800.0
2014-12-02 10:20:00,32.69,32.71,32.56,32.6,123200.0,28.2564,28.2737,28.144,28.1786,123200.0
2014-12-02 10:30:00,32.61,32.65,32.61,32.64,118200.0,28.1873,28.2218,28.1873,28.2132,118200.0
2014-12-02 10:40:00,32.64,32.64,32.6,32.63,177800.0,28.2132,28.2132,28.1786,28.2046,177800.0
2014-12-02 10:50:00,32.63,32.63,32.55,32.6,177800.0,28.2046,28.2046,28.1354,28.1786,177800.0
2014-12-02 11:00:00,32.59,32.68,32.59,32.67,106000.0,28.17,28.2478,28.17,28.2391,106000.0
2014-12-02 11:10:00,32.67,32.71,32.63,32.67,96400.0,28.2391,28.2737,28.2046,28.2391,96400.0
2014-12-02 11:20:00,32.67,32.67,32.59,32.61,69600.0,28.2391,28.2391,28.17,28.1873,69600.0
2014-12-02 11:30:00,32.61,32.62,32.57,32.62,73600.0,28.1873,28.1959,28.1527,28.1959,73600.0
2014-12-02 11:40:00,32.61,32.62,32.54,32.57,91000.0,28.1873,28.1959,28.1268,28.1527,91000.0
2014-12-02 11:50:00,32.58,32.58,32.52,32.53,95000.0,28.1613,28.1613,28.1095,28.1181,95000.0
2014-12-02 12:00:00,32.53,32.54,32.44,32.45,131200.0,28.1181,28.1268,28.0403,28.049,131200.0
2014-12-02 12:10:00,32.45,32.49,32.43,32.46,78800.0,28.049,28.0835,28.0317,28.0576,78800.0
2014-12-02 12:20:00,32.45,32.47,32.4,32.4,66400.0,28.049,28.0663,28.0057,28.0057,66400.0
2014-12-02 12:30:00,32.4,32.44,32.39,32.43,73000.0,28.0057,28.0403,27.9971,28.0317,73000.0
2014-12-02 12:40:00,32.44,32.48,32.42,32.42,103200.0,28.0403,28.0749,28.023,28.023,103200.0
2014-12-02 12:50:00,32.42,32.43,32.36,32.37,112400.0,28.023,28.0317,27.9712,27.9798,112400.0
2014-12-02 13:00:00,32.36,32.46,32.35,32.43,69600.0,27.9712,28.0576,27.9625,28.0317,69600.0
2014-12-02 13:10:00,32.43,32.44,32.39,32.43,82600.0,28.0317,28.0403,27.9971,28.0317,82600.0
2014-12-02 13:20:00,32.43,32.52,32.43,32.52,65400.0,28.0317,28.1095,28.0317,28.1095,65400.0
2014-12-02 13:30:00,32.52,32.58,32.52,32.55,95000.0,28.1095,28.1613,28.1095,28.1354,95000.0
2014-12-02 13:40:00,32.55,32.59,32.55,32.56,74400.0,28.1354,28.17,28.1354,28.144,74400.0
2014-12-02 13:50:00,32.56,32.58,32.56,32.58,66200.0,28.144,28.1613,28.144,28.1613,66200.0
2014-12-02 14:00:00,32.58,32.6,32.56,32.59,76600.0,28.1613,28.1786,28.144,28.17,76600.0
2014-12-02 14:10:00,32.59,32.62,32.56,32.61,67200.0,28.17,28.1959,28.144,28.1873,67200.0
2014-12-02 14:20:00,32.62,32.62,32.56,32.59,80400.0,28.1959,28.1959,28.144,28.17,80400.0
2014-12-02 14:30:00,32.59,32.59,32.55,32.55,60200.0,28.17,28.17,28.1354,28.1354,60200.0
2014-12-02 14:40:00,32.55,32.66,32.55,32.66,107400.0,28.1354,28.2305,28.1354,28.2305,107400.0
2014-12-02 14:50:00,32.65,32.65,32.62,32.63,76400.0,28.2218,28.2218,28.1959,28.2046,76400.0
2014-12-02 15:00:00,32.63,32.68,32.63,32.66,85400.0,28.2046,28.2478,28.2046,28.2305,85400.0
2014-12-02 15:10:00,32.66,32.67,32.62,32.63,116600.0,28.2305,28.2391,28.1959,28.2046,116600.0
2014-12-02 15:20:00,32.63,32.65,32.6,32.61,171600.0,28.2046,28.2218,28.1786,28.1873,171600.0
2014-12-02 15:30:00,32.6,32.63,32.59,32.6,153000.0,28.1786,28.2046,28.17,28.1786,153000.0
2014-12-02 15:40:00,32.6,32.62,32.58,32.59,284400.0,28.1786,28.1959,28.1613,28.17,284400.0
2014-12-02 15:50:00,32.59,32.63,32.59,32.62,472000.0,28.17,28.2046,28.17,28.1959,472000.0
2014-12-03 09:30:00,33.04,33.19,32.9,33.15,722400.0,28.5589,28.6886,28.4379,28.654,722400.0
2014-12-03 09:40:00,33.16,33.18,33.0,33.02,250800.0,28.6627,28.68,28.5244,28.5417,250800.0
2014-12-03 09:50:00,33.02,33.02,32.82,32.88,230800.0,28.5417,28.5417,28.3688,28.4206,230800.0
2014-12-03 10:00:00,32.88,32.97,32.83,32.87,174400.0,28.4206,28.4984,28.3774,28.412,174400.0
2014-12-03 10:10:00,32.87,32.98,32.85,32.98,130200.0,28.412,28.5071,28.3947,28.5071,130200.0
2014-12-03 10:20:00,32.98,33.08,32.97,33.01,140600.0,28.5071,28.5935,28.4984,28.533,140600.0
2014-12-03 10:30:00,33.02,33.08,33.02,33.05,112200.0,28.5417,28.5935,28.5417,28.5676,112200.0
2014-12-03 10:40:00,33.05,33.05,32.97,32.97,183600.0,28.5676,28.5676,28.4984,28.4984,183600.0
2014-12-03 10:50:00,32.97,32.97,32.83,32.88,211400.0,28.4984,28.4984,28.3774,28.4206,211400.0
2014-12-03 11:00:00,32.88,33.0,32.87,32.93,256800.0,28.4206,28.5244,28.412,28.4639,256800.0
2014-12-03 11:10:00,32.94,32.96,32.86,32.91,134400.0,28.4725,28.4898,28.4034,28.4466,134400.0
2014-12-03 11:20:00,32.91,32.94,32.88,32.9,95800.0,28.4466,28.4725,28.4206,28.4379,95800.0
2014-12-03 11:30:00,32.9,32.9,32.8,32.8,132200.0,28.4379,28.4379,28.3515,28.3515,132200.0
2014-12-03 11:40:00,32.8,32.83,32.77,32.79,182200.0,28.3515,28.3774,28.3256,28.3429,182200.0
2014-12-03 11:50:00,32.78,32.84,32.74,32.82,84800.0,28.3342,28.3861,28.2996,28.3688,84800.0
2014-12-03 12:00:00,32.83,32.86,32.77,32.77,67000.0,28.3774,28.4034,28.3256,28.3256,67000.0
2014-12-03 12:10:00,32.78,32.82,32.77,32.8,90400.0,28.3342,28.3688,28.3256,28.3515,90400.0
2014-12-03 12:20:00,32.81,32.82,32.78,32.8,78000.0,28.3601,28.3688,28.3342,28.3515,78000.0
2014-12-03 12:30:00,32.8,32.87,32.8,32.85,67800.0,28.3515,28.412,28.3515,28.3947,67800.0
2014-12-03 12:40:00,32.85,32.88,32.84,32.86,53000.0,28.3947,28.4206,28.3861,28.4034,53000.0
2014-12-03 12:50:00,32.85,32.88,32.83,32.86,53000.0,28.3947,28.4206,28.3774,28.4034,53000.0
2014-12-03 13:00:00,32.86,32.91,32.84,32.91,88200.0,28.4034,28.4466,28.3861,28.4466,88200.0
2014-12-03 13:10:00,32.91,32.91,32.85,32.86,73000.0,28.4466,28.4466,28.3947,28.4034,73000.0
2014-12-03 13:20:00,32.87,32.88,32.83,32.88,64600.0,28.412,28.4206,28.3774,28.4206,64600.0
2014-12-03 13:30:00,32.88,32.9,32.87,32.88,43800.0,28.4206,28.4379,28.412,28.4206,43800.0
2014-12-03 13:40:00,32.88,32.89,32.83,32.84,65800.0,28.4206,28.4293,28.3774,28.3861,65800.0
2014-12-03 13:50:00,32.85,32.85,32.81,32.81,79000.0,28.3947,28.3947,28.3601,28.3601,79000.0
2014-12-03 14:00:00,32.8,32.83,32.79,32.81,62200.0,28.3515,28.3774,28.3429,28.3601,62200.0
2014-12-03 14:10:00,32.81,32.84,32.79,32.83,69000.0,28.3601,28.3861,28.3429,28.3774,69000.0
2014-12-03 14:20:00,32.83,32.88,32.82,32.88,89600.0,28.3774,28.4206,28.3688,28.4206,89600.0
2014-12-03 14:30:00,32.87,32.91,32.87,32.91,131200.0,28.412,28.4466,28.412,28.4466,131200.0
2014-12-03 14:40:00,32.91,32.92,32.85,32.86,86600.0,28.4466,28.4552,28.3947,28.4034,86600.0
2014-12-03 14:50:00,32.86,32.88,32.85,32.88,74800.0,28.4034,28.4206,28.3947,28.4206,74800.0
2014-12-03 15:00:00,32.87,32.9,32.85,32.9,97000.0,28.412,28.4379,28.3947,28.4379,97000.0
2014-12-03 15:10:00,32.9,32.94,32.9,32.91,184200.0,28.4379,28.4725,28.4379,28.4466,184200.0
2014-12-03 15:20:00,32.91,32.94,32.88,32.93,151200.0,28.4466,28.4725,28.4206,28.4639,151200.0
2014-12-03 15:30:00,32.93,32.94,32.9,32.93,164600.0,28.4639,28.4725,28.4379,28.4639,164600.0
2014-12-03 15:40:00,32.92,32.95,32.91,32.91,319000.0,28.4552,28.4812,28.4466,28.4466,319000.0
2014-12-03 15:50:00,32.92,32.96,32.91,32.93,278600.0,28.4552,28.4898,28.4466,28.4639,278600.0
2014-12-04 09:30:00,32.81,32.96,32.73,32.76,165200.0,28.3601,28.4898,28.291,28.3169,165200.0
2014-12-04 09:40:00,32.76,32.84,32.7,32.84,82800.0,28.3169,28.3861,28.2651,28.3861,82800.0
2014-12-04 09:50:00,32.84,32.84,32.75,32.75,128600.0,28.3861,28.3861,28.3083,28.3083,128600.0
2014-12-04 10:00:00,32.76,32.77,32.72,32.73,126400.0,28.3169,28.3256,28.2823,28.291,126400.0
2014-12-04 10:10:00,32.72,32.73,32.63,32.73,103200.0,28.2823,28.291,28.2046,28.291,103200.0
2014-12-04 10:20:00,32.72,32.72,32.66,32.68,49000.0,28.2823,28.2823,28.2305,28.2478,49000.0
2014-12-04 10:30:00,32.68,32.69,32.6,32.62,234600.0,28.2478,28.2564,28.1786,28.1959,234600.0
2014-12-04 10:40:00,32.63,32.66,32.59,32.62,53600.0,28.2046,28.2305,28.17,28.1959,53600.0
2014-12-04 10:50:00,32.62,32.69,32.57,32.67,205800.0,28.1959,28.2564,28.1527,28.2391,205800.0
2014-12-04 11:00:00,32.67,32.7,32.66,32.69,79600.0,28.2391,28.2651,28.2305,28.2564,79600.0
2014-12-04 11:10:00,32.7,32.71,32.65,32.65,163000.0,28.2651,28.2737,28.2218,28.2218,163000.0
2014-12-04 11:20:00,32.63,32.68,32.6,32.6,118400.0,28.2046,28.2478,28.1786,28.1786,118400.0
2014-12-04 11:30:00,32.6,32.63,32.58,32.6,77000.0,28.1786,28.2046,28.1613,28.1786,77000.0
2014-12-04 11:40:00,32.6,32.62,32.58,32.6,70400.0,28.1786,28.1959,28.1613,28.1786,70400.0
2014-12-04 11:50:00,32.6,32.72,32.6,32.7,98400.0,28.1786,28.2823,28.1786,28.2651,98400.0
2014-12-04 12:00:00,32.7,32.74,32.69,32.7,76200.0,28.2651,28.2996,28.2564,28.2651,76200.0
2014-12-04 12:10:00,32.7,32.77,32.7,32.77,111600.0,28.2651,28.3256,28.2651,28.3256,111600.0
2014-12-04 12:20:00,32.77,32.8,32.76,32.8,72000.0,28.3256,28.3515,28.3169,28.3515,72000.0
2014-12-04 12:30:00,32.8,32.93,32.79,32.88,158400.0,28.3515,28.4639,28.3429,28.4206,158400.0
2014-12-04 12:40:00,32.88,32.91,32.87,32.9,119200.0,28.4206,28.4466,28.412,28.4379,119200.0
2014-12-04 12:50:00,32.9,32.93,32.87,32.9,152200.0,28.4379,28.4639,28.412,28.4379,152200.0
2014-12-04 13:00:00,32.9,32.91,32.82,32.82,59800.0,28.4379,28.4466,28.3688,28.3688,59800.0
2014-12-04 13:10:00,32.82,32.91,32.81,32.9,73800.0,28.3688,28.4466,28.3601,28.4379,73800.0
2014-12-04 13:20:00,32.9,32.93,32.87,32.89,66800.0,28.4379,28.4639,28.412,28.4293,66800.0
2014-12-04 13:30:00,32.88,32.89,32.85,32.89,54800.0,28.4206,28.4293,28.3947,28.4293,54800.0
2014-12-04 13:40:00,32.9,32.92,32.88,32.9,57000.0,28.4379,28.4552,28.4206,28.4379,57000.0
2014-12-04 13:50:00,32.89,32.91,32.86,32.86,69200.0,28.4293,28.4466,28.4034,28.4034,69200.0
2014-12-04 14:00:00,32.87,32.91,32.85,32.91,41600.0,28.412,28.4466,28.3947,28.4466,41600.0
2014-12-04 14:10:00,32.91,32.92,32.89,32.9,71200.0,28.4466,28.4552,28.4293,28.4379,71200.0
2014-12-04 14:20:00,32.89,32.92,32.88,32.91,42600.0,28.4293,28.4552,28.4206,28.4466,42600.0
2014-12-04 14:30:00,32.91,32.92,32.88,32.88,49400.0,28.4466,28.4552,28.4206,28.4206,49400.0
2014-12-04 14:40:00,32.88,32.89,32.86,32.87,41400.0,28.4206,28.4293,28.4034,28.412,41400.0
2014-12-04 14:50:00,32.86,32.91,32.85,32.9,52800.0,28.4034,28.4466,28.3947,28.4379,52800.0
2014-12-04 15:00:00,32.9,32.95,32.9,32.91,131800.0,28.4379,28.4812,28.4379,28.4466,131800.0
2014-12-04 15:10:00,32.92,32.92,32.85,32.86,80200.0,28.4552,28.4552,28.3947,28.4034,80200.0
2014-12-04 15:20:00,32.86,32.87,32.82,32.85,165000.0,28.4034,28.412,28.3688,28.3947,165000.0
2014-12-04 15:30:00,32.85,32.91,32.83,32.9,176800.0,28.3947,28.4466,28.3774,28.4379,176800.0
2014-12-04 15:40:00,32.9,32.94,32.9,32.91,209000.0,28.4379,28.4725,28.4379,28.4466,209000.0
2014-12-04 15:50:00,32.91,32.96,32.91,32.95,327200.0,28.4466,28.4898,28.4466,28.4812,327200.0
2014-12-05 09:30:00,32.96,33.13,32.89,32.92,285200.0,28.4898,28.6367,28.4293,28.4552,285200.0
2014-12-05 09:40:00,32.93,32.98,32.85,32.94,118600.0,28.4639,28.5071,28.3947,28.4725,118600.0
2014-12-05 09:50:00,32.95,32.98,32.88,32.92,64200.0,28.4812,28.5071,28.4206,28.4552,64200.0
2014-12-05 10:00:00,32.92,32.92,32.77,32.77,113200.0,28.4552,28.4552,28.3256,28.3256,113200.0
2014-12-05 10:10:00,32.77,32.82,32.77,32.82,121600.0,28.3256,28.3688,28.3256,28.3688,121600.0
2014-12-05 10:20:00,32.82,32.83,32.79,32.79,50600.0,28.3688,28.3774,28.3429,28.3429,50600.0
2014-12-05 10:30:00,32.79,32.83,32.73,32.74,50200.0,28.3429,28.3774,28.291,28.2996,50200.0
2014-12-05 10:40:00,32.74,32.83,32.73,32.75,91000.0,28.2996,28.3774,28.291,28.3083,91000.0
2014-12-05 10:50:00,32.76,32.82,32.75,32.82,56000.0,28.3169,28.3688,28.3083,28.3688,56000.0
2014-12-05 11:00:00,32.82,32.88,32.82,32.85,54200.0,28.3688,28.4206,28.3688,28.3947,54200.0
2014-12-05 11:10:00,32.85,32.88,32.83,32.87,65400.0,28.3947,28.4206,28.3774,28.412,65400.0
2014-12-05 11:20:00,32.87,32.9,32.85,32.88,71400.0,28.412,28.4379,28.3947,28.4206,71400.0
2014-12-05 11:30:00,32.88,32.88,32.81,32.84,63400.0,28.4206,28.4206,28.3601,28.3861,63400.0
2014-12-05 11:40:00,32.84,32.9,32.81,32.9,68000.0,28.3861,28.4379,28.3601,28.4379,68000.0
2014-12-05 11:50:00,32.9,32.93,32.83,32.84,60200.0,28.4379,28.4639,28.3774,28.3861,60200.0
2014-12-05 12:00:00,32.84,32.85,32.79,32.79,53200.0,28.3861,28.3947,28.3429,28.3429,53200.0
2014-12-05 12:10:00,32.78,32.79,32.76,32.77,58600.0,28.3342,28.3429,28.3169,28.3256,58600.0
2014-12-05 12:20:00,32.77,32.77,32.71,32.74,56000.0,28.3256,28.3256,28.2737,28.2996,56000.0
2014-12-05 12:30:00,32.74,32.79,32.73,32.78,58200.0,28.2996,28.3429,28.291,28.3342,58200.0
2014-12-05 12:40:00,32.77,32.78,32.71,32.71,67400.0,28.3256,28.3342,28.2737,28.2737,67400.0
2014-12-05 12:50:00,32.71,32.76,32.7,32.76,50000.0,28.2737,28.3169,28.2651,28.3169,50000.0
2014-12-05 13:00:00,32.76,32.77,32.74,32.74,80800.0,28.3169,28.3256,28.2996,28.2996,80800.0
2014-12-05 13:10:00,32.74,32.77,32.73,32.76,69200.0,28.2996,28.3256,28.291,28.3169,69200.0
2014-12-05 13:20:00,32.76,32.78,32.74,32.78,86200.0,28.3169,28.3342,28.2996,28.3342,86200.0
2014-12-05 13:30:00,32.78,32.83,32.78,32.83,62000.0,28.3342,28.3774,28.3342,28.3774,62000.0
2014-12-05 13:40:00,32.83,32.87,32.83,32.84,78400.0,28.3774,28.412,28.3774,28.3861,78400.0
2014-12-05 13:50:00,32.83,32.87,32.82,32.85,43600.0,28.3774,28.412,28.3688,28.3947,43600.0
2014-12-05 14:00:00,32.85,32.85,32.81,32.82,42600.0,28.3947,28.3947,28.3601,28.3688,42600.0
2014-12-05 14:10:00,32.81,32.83,32.77,32.77,56800.0,28.3601,28.3774,28.3256,28.3256,56800.0
2014-12-05 14:20:00,32.78,32.82,32.75,32.8,102200.0,28.3342,28.3688,28.3083,28.3515,102200.0
2014-12-05 14:30:00,32.81,32.82,32.78,32.81,53400.0,28.3601,28.3688,28.3342,28.3601,53400.0
2014-12-05 14:40:00,32.81,32.83,32.78,32.8,48200.0,28.3601,28.3774,28.3342,28.3515,48200.0
2014-12-05 14:50:00,32.81,32.81,32.77,32.77,102800.0,28.3601,28.3601,28.3256,28.3256,102800.0
2014-12-05 15:00:00,32.77,32.81,32.77,32.8,97000.0,28.3256,28.3601,28.3256,28.3515,97000.0
2014-12-05 15:10:00,32.79,32.83,32.79,32.83,141400.0,28.3429,28.3774,28.3429,28.3774,141400.0
2014-12-05 15:20:00,32.83,32.83,32.8,32.8,147200.0,28.3774,28.3774,28.3515,28.3515,147200.0
2014-12-05 15:30:00,32.8,32.8,32.76,32.77,146400.0,28.3515,28.3515,28.3169,28.3256,146400.0
2014-12-05 15:40:00,32.77,32.79,32.73,32.74,227600.0,28.3256,28.3429,28.291,28.2996,227600.0
2014-12-05 15:50:00,32.74,32.78,32.74,32.77,527800.0,28.2996,28.3342,28.2996,28.3256,527800.0
2014-12-08 09:30:00,32.66,32.85,32.66,32.77,192600.0,28.2305,28.3947,28.2305,28.3256,192600.0
2014-12-08 09:40:00,32.76,32.92,32.76,32.87,58000.0,28.3169,28.4552,28.3169,28.412,58000.0
2014-12-08 09:50:00,32.88,32.88,32.82,32.85,37800.0,28.4206,28.4206,28.3688,28.3947,37800.0
2014-12-08 10:00:00,32.85,32.88,32.83,32.88,48600.0,28.3947,28.4206,28.3774,28.4206,48600.0
2014-12-08 10:10:00,32.88,32.9,32.84,32.85,65800.0,28.4206,28.4379,28.3861,28.3947,65800.0
2014-12-08 10:20:00,32.85,32.9,32.83,32.88,42400.0,28.3947,28.4379,28.3774,28.4206,42400.0
2014-12-08 10:30:00,32.89,32.89,32.85,32.85,111800.0,28.4293,28.4293,28.3947,28.3947,111800.0
2014-12-08 10:40:00,32.85,32.92,32.85,32.91,37600.0,28.3947,28.4552,28.3947,28.4466,37600.0
2014-12-08 10:50:00,32.9,32.93,32.88,32.91,57000.0,28.4379,28.4639,28.4206,28.4466,57000.0
2014-12-08 11:00:00,32.91,32.96,32.88,32.96,53800.0,28.4466,28.4898,28.4206,28.4898,53800.0
2014-12-08 11:10:00,32.96,32.98,32.88,32.92,181600.0,28.4898,28.5071,28.4206,28.4552,181600.0
2014-12-08 11:20:00,32.92,32.97,32.89,32.89,102400.0,28.4552,28.4984,28.4293,28.4293,102400.0
2014-12-08 11:30:00,32.89,32.91,32.83,32.87,85600.0,28.4293,28.4466,28.3774,28.412,85600.0
2014-12-08 11:40:00,32.88,32.9,32.84,32.87,90400.0,28.4206,28.4379,28.3861,28.412,90400.0
2014-12-08 11:50:00,32.87,32.91,32.84,32.88,77000.0,28.412,28.4466,28.3861,28.4206,77000.0
2014-12-08 12:00:00,32.88,32.88,32.85,32.85,38200.0,28.4206,28.4206,28.3947,28.3947,38200.0
2014-12-08 12:10:00,32.85,32.85,32.73,32.74,64000.0,28.3947,28.3947,28.291,28.2996,64000.0
2014-12-08 12:20:00,32.74,32.76,32.71,32.75,63200.0,28.2996,28.3169,28.2737,28.3083,63200.0
2014-12-08 12:30:00,32.74,32.78,32.73,32.78,51400.0,28.2996,28.3342,28.291,28.3342,51400.0
2014-12-08 12:40:00,32.78,32.8,32.77,32.77,42000.0,28.3342,28.3515,28.3256,28.3256,42000.0
2014-12-08 12:50:00,32.77,32.8,32.73,32.74,43600.0,28.3256,28.3515,28.291,28.2996,43600.0
2014-12-08 13:00:00,32.74,32.79,32.74,32.77,73400.0,28.2996,28.3429,28.2996,28.3256,73400.0
2014-12-08 13:10:00,32.77,32.8,32.76,32.76,74000.0,28.3256,28.3515,28.3169,28.3169,74000.0
2014-12-08 13:20:00,32.76,32.76,32.69,32.71,98600.0,28.3169,28.3169,28.2564,28.2737,98600.0
2014-12-08 13:30:00,32.71,32.71,32.66,32.67,69200.0,28.2737,28.2737,28.2305,28.2391,69200.0
2014-12-08 13:40:00,32.67,32.67,32.63,32.65,73800.0,28.2391,28.2391,28.2046,28.2218,73800.0
2014-12-08 13:50:00,32.66,32.7,32.65,32.68,61000.0,28.2305,28.2651,28.2218,28.2478,61000.0
2014-12-08 14:00:00,32.67,32.69,32.63,32.68,85800.0,28.2391,28.2564,28.2046,28.2478,85800.0
2014-12-08 14:10:00,32.68,32.7,32.65,32.68,46400.0,28.2478,28.2651,28.2218,28.2478,46400.0
2014-12-08 14:20:00,32.68,32.76,32.68,32.73,79400.0,28.2478,28.3169,28.2478,28.291,79400.0
2014-12-08 14:30:00,32.73,32.75,32.71,32.73,95800.0,28.291,28.3083,28.2737,28.291,95800.0
2014-12-08 14:40:00,32.73,32.74,32.68,32.71,64400.0,28.291,28.2996,28.2478,28.2737,64400.0
2014-12-08 14:50:00,32.71,32.73,32.69,32.69,60600.0,28.2737,28.291,28.2564,28.2564,60600.0
2014-12-08 15:00:00,32.69,32.73,32.69,32.72,128000.0,28.2564,28.291,28.2564,28.2823,128000.0
2014-12-08 15:10:00,32.73,32.74,32.7,32.7,72600.0,28.291,28.2996,28.2651,28.2651,72600.0
2014-12-08 15:20:00,32.7,32.75,32.68,32.72,141800.0,28.2651,28.3083,28.2478,28.2823,141800.0
2014-12-08 15:30:00,32.72,32.74,32.66,32.68,150000.0,28.2823,28.2996,28.2305,28.2478,150000.0
2014-12-08 15:40:00,32.67,32.7,32.62,32.63,256600.0,28.2391,28.2651,28.1959,28.2046,256600.0
2014-12-08 15:50:00,32.63,32.68,32.62,32.67,530400.0,28.2046,28.2478,28.1959,28.2391,530400.0
2014-12-09 09:30:00,32.34,32.59,32.3,32.53,327200.0,27.9539,28.17,27.9193,28.1181,327200.0
2014-12-09 09:40:00,32.52,32.6,32.44,32.59,114600.0,28.1095,28.1786,28.0403,28.17,114600.0
2014-12-09 09:50:00,32.58,32.6,32.51,32.6,61000.0,28.1613,28.1786,28.1008,28.1786,61000.0
2014-12-09 10:00:00,32.6,32.63,32.45,32.47,109600.0,28.1786,28.2046,28.049,28.0663,109600.0
2014-12-09 10:10:00,32.47,32.52,32.38,32.38,387400.0,28.0663,28.1095,27.9885,27.9885,387400.0
2014-12-09 10:20:00,32.38,32.47,32.37,32.42,197800.0,27.9885,28.0663,27.9798,28.023,197800.0
2014-12-09 10:30:00,32.42,32.5,32.38,32.5,190200.0,28.023,28.0922,27.9885,28.0922,190200.0
2014-12-09 10:40:00,32.5,32.6,32.5,32.59,63000.0,28.0922,28.1786,28.0922,28.17,63000.0
2014-12-09 10:50:00,32.59,32.62,32.57,32.58,64200.0,28.17,28.1959,28.1527,28.1613,64200.0
2014-12-09 11:00:00,32.58,32.58,32.47,32.48,37400.0,28.1613,28.1613,28.0663,28.0749,37400.0
2014-12-09 11:10:00,32.48,32.54,32.48,32.54,44600.0,28.0749,28.1268,28.0749,28.1268,44600.0
2014-12-09 11:20:00,32.53,32.61,32.51,32.59,48000.0,28.1181,28.1873,28.1008,28.17,48000.0
2014-12-09 11:30:00,32.59,32.62,32.57,32.62,39200.0,28.17,28.1959,28.1527,28.1959,39200.0
2014-12-09 11:40:00,32.62,32.63,32.59,32.63,61800.0,28.1959,28.2046,28.17,28.2046,61800.0
2014-12-09 11:50:00,32.63,32.67,32.6,32.66,80600.0,28.2046,28.2391,28.1786,28.2305,80600.0
2014-12-09 12:00:00,32.66,32.66,32.6,32.62,53200.0,28.2305,28.2305,28.1786,28.1959,53200.0
2014-12-09 12:10:00,32.62,32.63,32.54,32.56,44000.0,28.1959,28.2046,28.1268,28.144,44000.0
2014-12-09 12:20:00,32.56,32.64,32.56,32.63,40800.0,28.144,28.2132,28.144,28.2046,40800.0
2014-12-09 12:30:00,32.63,32.67,32.62,32.66,43600.0,28.2046,28.2391,28.1959,28.2305,43600.0
2014-12-09 12:40:00,32.67,32.68,32.66,32.68,22200.0,28.2391,28.2478,28.2305,28.2478,22200.0
2014-12-09 12:50:00,32.68,32.69,32.65,32.69,29400.0,28.2478,28.2564,28.2218,28.2564,29400.0
2014-12-09 13:00:00,32.69,32.71,32.67,32.68,117800.0,28.2564,28.2737,28.2391,28.2478,117800.0
2014-12-09 13:10:00,32.68,32.73,32.68,32.73,83000.0,28.2478,28.291,28.2478,28.291,83000.0
2014-12-09 13:20:00,32.73,32.76,32.73,32.76,25600.0,28.291,28.3169,28.291,28.3169,25600.0
2014-12-09 13:30:00,32.76,32.81,32.74,32.8,48800.0,28.3169,28.3601,28.2996,28.3515,48800.0
2014-12-09 13:40:00,32.8,32.81,32.77,32.77,56400.0,28.3515,28.3601,28.3256,28.3256,56400.0
2014-12-09 13:50:00,32.77,32.77,32.73,32.74,42600.0,28.3256,28.3256,28.291,28.2996,42600.0
2014-12-09 14:00:00,32.74,32.77,32.74,32.77,49600.0,28.2996,28.3256,28.2996,28.3256,49600.0
2014-12-09 14:10:00,32.77,32.79,32.7,32.73,66400.0,28.3256,28.3429,28.2651,28.291,66400.0
2014-12-09 14:20:00,32.73,32.73,32.7,32.71,52000.0,28.291,28.291,28.2651,28.2737,52000.0
2014-12-09 14:30:00,32.71,32.72,32.66,32.68,44000.0,28.2737,28.2823,28.2305,28.2478,44000.0
2014-12-09 14:40:00,32.68,32.7,32.63,32.65,119800.0,28.2478,28.2651,28.2046,28.2218,119800.0
2014-12-09 14:50:00,32.65,32.65,32.6,32.62,53600.0,28.2218,28.2218,28.1786,28.1959,53600.0
2014-12-09 15:00:00,32.63,32.66,32.58,32.6,132800.0,28.2046,28.2305,28.1613,28.1786,132800.0
2014-12-09 15:10:00,32.59,32.62,32.56,32.62,170200.0,28.17,28.1959,28.144,28.1959,170200.0
2014-12-09 15:20:00,32.62,32.66,32.62,32.63,91600.0,28.1959,28.2305,28.1959,28.2046,91600.0
2014-12-09 15:30:00,32.63,32.7,32.63,32.68,114800.0,28.2046,28.2651,28.2046,28.2478,114800.0
2014-12-09 15:40:00,32.68,32.72,32.66,32.72,127600.0,28.2478,28.2823,28.2305,28.2823,127600.0
2014-12-09 15:50:00,32.72,32.73,32.68,32.71,210800.0,28.2823,28.291,28.2478,28.2737,210800.0
2014-12-10 09:30:00,32.65,32.83,32.59,32.79,227200.0,28.2218,28.3774,28.17,28.3429,227200.0
2014-12-10 09:40:00,32.79,32.9,32.76,32.81,329400.0,28.3429,28.4379,28.3169,28.3601,329400.0
2014-12-10 09:50:00,32.81,32.95,32.74,32.91,253200.0,28.3601,28.4812,28.2996,28.4466,253200.0
2014-12-10 10:00:00,32.91,32.96,32.85,32.87,112600.0,28.4466,28.4898,28.3947,28.412,112600.0
2014-12-10 10:10:00,32.87,32.99,32.84,32.95,77600.0,28.412,28.5157,28.3861,28.4812,77600.0
2014-12-10 10:20:00,32.95,32.96,32.89,32.93,92200.0,28.4812,28.4898,28.4293,28.4639,92200.0
2014-12-10 10:30:00,32.93,32.95,32.88,32.88,50200.0,28.4639,28.4812,28.4206,28.4206,50200.0
2014-12-10 10:40:00,32.87,32.91,32.86,32.88,45800.0,28.412,28.4466,28.4034,28.4206,45800.0
2014-12-10 10:50:00,32.88,32.94,32.83,32.93,57200.0,28.4206,28.4725,28.3774,28.4639,57200.0
2014-12-10 11:00:00,32.93,32.96,32.85,32.85,62600.0,28.4639,28.4898,28.3947,28.3947,62600.0
2014-12-10 11:10:00,32.85,32.87,32.78,32.8,49000.0,28.3947,28.412,28.3342,28.3515,49000.0
2014-12-10 11:20:00,32.8,32.82,32.74,32.76,70800.0,28.3515,28.3688,28.2996,28.3169,70800.0
2014-12-10 11:30:00,32.76,32.79,32.68,32.71,60400.0,28.3169,28.3429,28.2478,28.2737,60400.0
2014-12-10 11:40:00,32.7,32.77,32.69,32.77,65400.0,28.2651,28.3256,28.2564,28.3256,65400.0
2014-12-10 11:50:00,32.77,32.85,32.77,32.85,69200.0,28.3256,28.3947,28.3256,28.3947,69200.0
2014-12-10 12:00:00,32.85,32.86,32.8,32.85,94200.0,28.3947,28.4034,28.3515,28.3947,94200.0
2014-12-10 12:10:00,32.85,32.86,32.76,32.76,82200.0,28.3947,28.4034,28.3169,28.3169,82200.0
2014-12-10 12:20:00,32.76,32.78,32.73,32.74,112600.0,28.3169,28.3342,28.291,28.2996,112600.0
2014-12-10 12:30:00,32.73,32.77,32.69,32.72,95000.0,28.291,28.3256,28.2564,28.2823,95000.0
2014-12-10 12:40:00,32.72,32.73,32.65,32.67,109400.0,28.2823,28.291,28.2218,28.2391,109400.0
2014-12-10 12:50:00,32.67,32.68,32.64,32.65,76600.0,28.2391,28.2478,28.2132,28.2218,76600.0
2014-12-10 13:00:00,32.65,32.69,32.65,32.65,135400.0,28.2218,28.2564,28.2218,28.2218,135400.0
2014-12-10 13:10:00,32.65,32.67,32.63,32.65,83400.0,28.2218,28.2391,28.2046,28.2218,83400.0
2014-12-10 13:20:00,32.65,32.65,32.59,32.6,87400.0,28.2218,28.2218,28.17,28.1786,87400.0
2014-12-10 13:30:00,32.61,32.63,32.59,32.59,81600.0,28.1873,28.2046,28.17,28.17,81600.0
2014-12-10 13:40:00,32.59,32.6,32.49,32.49,86600.0,28.17,28.1786,28.0835,28.0835,86600.0
2014-12-10 13:50:00,32.48,32.49,32.45,32.46,92600.0,28.0749,28.0835,28.049,28.0576,92600.0
2014-12-10 14:00:00,32.45,32.45,32.4,32.43,165800.0,28.049,28.049,28.0057,28.0317,165800.0
2014-12-10 14:10:00,32.43,32.45,32.37,32.37,85400.0,28.0317,28.049,27.9798,27.9798,85400.0
2014-12-10 14:20:00,32.37,32.37,32.29,32.34,111400.0,27.9798,27.9798,27.9107,27.9539,111400.0
2014-12-10 14:30:00,32.33,32.34,32.27,32.3,143000.0,27.9452,27.9539,27.8934,27.9193,143000.0
2014-12-10 14:40:00,32.3,32.33,32.27,32.3,66400.0,27.9193,27.9452,27.8934,27.9193,66400.0
2014-12-10 14:50:00,32.3,32.31,32.22,32.23,85000.0,27.9193,27.928,27.8502,27.8588,85000.0
2014-12-10 15:00:00,32.23,32.32,32.18,32.3,169400.0,27.8588,27.9366,27.8156,27.9193,169400.0
2014-12-10 15:10:00,32.31,32.33,32.27,32.32,145600.0,27.928,27.9452,27.8934,27.9366,145600.0
2014-12-10 15:20:00,32.31,32.36,32.31,32.35,128400.0,27.928,27.9712,27.928,27.9625,128400.0
2014-12-10 15:30:00,32.35,32.35,32.28,32.3,228400.0,27.9625,27.9625,27.902,27.9193,228400.0
2014-12-10 15:40:00,32.29,32.3,32.13,32.15,372400.0,27.9107,27.9193,27.7724,27.7897,372400.0
2014-12-10 15:50:00,32.14,32.21,32.13,32.15,762600.0,27.781,27.8415,27.7724,27.7897,762600.0
2014-12-11 09:30:00,32.32,32.86,32.32,32.86,574400.0,27.9366,28.4034,27.9366,28.4034,574400.0
2014-12-11 09:40:00,32.85,32.97,32.83,32.95,470600.0,28.3947,28.4984,28.3774,28.4812,470600.0
2014-12-11 09:50:00,32.95,33.0,32.91,32.96,654600.0,28.4812,28.5244,28.4466,28.4898,654600.0
2014-12-11 10:00:00,32.96,33.01,32.94,32.97,477200.0,28.4898,28.533,28.4725,28.4984,477200.0
2014-12-11 10:10:00,32.97,33.1,32.95,33.1,303400.0,28.4984,28.6108,28.4812,28.6108,303400.0
2014-12-11 10:20:00,33.09,33.13,33.05,33.07,247600.0,28.6022,28.6367,28.5676,28.5849,247600.0
2014-12-11 10:30:00,33.07,33.16,33.06,33.12,237000.0,28.5849,28.6627,28.5762,28.6281,237000.0
2014-12-11 10:40:00,33.13,33.15,33.09,33.12,173400.0,28.6367,28.654,28.6022,28.6281,173400.0
2014-12-11 10:50:00,33.12,33.18,33.07,33.07,177600.0,28.6281,28.68,28.5849,28.5849,177600.0
2014-12-11 11:00:00,33.07,33.17,33.04,33.11,146200.0,28.5849,28.6713,28.5589,28.6195,146200.0
2014-12-11 11:10:00,33.11,33.21,33.1,33.21,151400.0,28.6195,28.7059,28.6108,28.7059,151400.0
2014-12-11 11:20:00,33.21,33.23,33.17,33.17,123000.0,28.7059,28.7232,28.6713,28.6713,123000.0
2014-12-11 11:30:00,33.16,33.16,33.05,33.05,139400.0,28.6627,28.6627,28.5676,28.5676,139400.0
2014-12-11 11:40:00,33.06,33.1,33.04,33.06,92400.0,28.5762,28.6108,28.5589,28.5762,92400.0
2014-12-11 11:50:00,33.06,33.12,33.04,33.11,142400.0,28.5762,28.6281,28.5589,28.6195,142400.0
2014-12-11 12:00:00,33.12,33.12,33.06,33.06,64600.0,28.6281,28.6281,28.5762,28.5762,64600.0
2014-12-11 12:10:00,33.06,33.08,32.99,32.99,85600.0,28.5762,28.5935,28.5157,28.5157,85600.0
2014-12-11 12:20:00,32.99,33.04,32.97,33.01,121400.0,28.5157,28.5589,28.4984,28.533,121400.0
2014-12-11 12:30:00,33.0,33.02,32.94,32.95,194800.0,28.5244,28.5417,28.4725,28.4812,194800.0
2014-12-11 12:40:00,32.95,32.95,32.85,32.88,230400.0,28.4812,28.4812,28.3947,28.4206,230400.0
2014-12-11 12:50:00,32.88,32.97,32.87,32.87,98400.0,28.4206,28.4984,28.412,28.412,98400.0
2014-12-11 13:00:00,32.87,32.98,32.86,32.94,113200.0,28.412,28.5071,28.4034,28.4725,113200.0
2014-12-11 13:10:00,32.94,32.94,32.84,32.85,86400.0,28.4725,28.4725,28.3861,28.3947,86400.0
2014-12-11 13:20:00,32.85,32.87,32.82,32.83,317400.0,28.3947,28.412,28.3688,28.3774,317400.0
2014-12-11 13:30:00,32.83,32.88,32.82,32.85,79600.0,28.3774,28.4206,28.3688,28.3947,79600.0
2014-12-11 13:40:00,32.86,32.96,32.85,32.95,63600.0,28.4034,28.4898,28.3947,28.4812,63600.0
2014-12-11 13:50:00,32.95,33.0,32.92,32.92,84400.0,28.4812,28.5244,28.4552,28.4552,84400.0
2014-12-11 14:00:00,32.92,32.97,32.92,32.94,104600.0,28.4552,28.4984,28.4552,28.4725,104600.0
2014-12-11 14:10:00,32.94,32.96,32.9,32.95,58400.0,28.4725,28.4898,28.4379,28.4812,58400.0
2014-12-11 14:20:00,32.95,32.99,32.87,32.87,62000.0,28.4812,28.5157,28.412,28.412,62000.0
2014-12-11 14:30:00,32.88,32.89,32.84,32.86,87400.0,28.4206,28.4293,28.3861,28.4034,87400.0
2014-12-11 14:40:00,32.87,32.9,32.83,32.83,256200.0,28.412,28.4379,28.3774,28.3774,256200.0
2014-12-11 14:50:00,32.83,32.86,32.75,32.76,109600.0,28.3774,28.4034,28.3083,28.3169,109600.0
2014-12-11 15:00:00,32.75,32.85,32.74,32.83,149600.0,28.3083,28.3947,28.2996,28.3774,149600.0
2014-12-11 15:10:00,32.82,32.93,32.82,32.92,144000.0,28.3688,28.4639,28.3688,28.4552,144000.0
2014-12-11 15:20:00,32.92,32.96,32.88,32.94,253400.0,28.4552,28.4898,28.4206,28.4725,253400.0
2014-12-11 15:30:00,32.94,32.98,32.88,32.92,281000.0,28.4725,28.5071,28.4206,28.4552,281000.0
2014-12-11 15:40:00,32.92,32.97,32.77,32.77,510200.0,28.4552,28.4984,28.3256,28.3256,510200.0
2014-12-11 15:50:00,32.77,32.84,32.72,32.81,781800.0,28.3256,28.3861,28.2823,28.3601,781800.0
2014-12-12 09:30:00,32.63,32.99,32.6,32.98,259200.0,28.2046,28.5157,28.1786,28.5071,259200.0
2014-12-12 09:40:00,32.99,33.13,32.97,33.02,89400.0,28.5157,28.6367,28.4984,28.5417,89400.0
2014-12-12 09:50:00,33.04,33.19,33.01,33.12,156000.0,28.5589,28.6886,28.533,28.6281,156000.0
2014-12-12 10:00:00,33.13,33.17,33.04,33.1,111200.0,28.6367,28.6713,28.5589,28.6108,111200.0
2014-12-12 10:10:00,33.1,33.13,32.98,33.05,173000.0,28.6108,28.6367,28.5071,28.5676,173000.0
2014-12-12 10:20:00,33.05,33.05,32.9,32.96,107200.0,28.5676,28.5676,28.4379,28.4898,107200.0
2014-12-12 10:30:00,32.96,33.02,32.93,32.94,84600.0,28.4898,28.5417,28.4639,28.4725,84600.0
2014-12-12 10:40:00,32.94,32.99,32.88,32.98,85000.0,28.4725,28.5157,28.4206,28.5071,85000.0
2014-12-12 10:50:00,32.98,33.02,32.94,32.96,167200.0,28.5071,28.5417,28.4725,28.4898,167200.0
2014-12-12 11:00:00,32.96,33.01,32.93,32.99,138800.0,28.4898,28.533,28.4639,28.5157,138800.0
2014-12-12 11:10:00,33.0,33.03,32.98,32.99,125200.0,28.5244,28.5503,28.5071,28.5157,125200.0
2014-12-12 11:20:00,32.99,33.05,32.97,32.99,155200.0,28.5157,28.5676,28.4984,28.5157,155200.0
2014-12-12 11:30:00,33.0,33.19,32.99,33.19,200800.0,28.5244,28.6886,28.5157,28.6886,200800.0
2014-12-12 11:40:00,33.19,33.22,33.08,33.1,71200.0,28.6886,28.7145,28.5935,28.6108,71200.0
2014-12-12 11:50:00,33.1,33.22,33.09,33.18,149200.0,28.6108,28.7145,28.6022,28.68,149200.0
2014-12-12 12:00:00,33.18,33.23,33.18,33.19,113200.0,28.68,28.7232,28.68,28.6886,113200.0
2014-12-12 12:10:00,33.18,33.2,33.15,33.19,86800.0,28.68,28.6972,28.654,28.6886,86800.0
2014-12-12 12:20:00,33.19,33.24,33.16,33.22,107400.0,28.6886,28.7318,28.6627,28.7145,107400.0
2014-12-12 12:30:00,33.22,33.23,33.16,33.21,74800.0,28.7145,28.7232,28.6627,28.7059,74800.0
2014-12-12 12:40:00,33.2,33.2,33.15,33.19,111000.0,28.6972,28.6972,28.654,28.6886,111000.0
2014-12-12 12:50:00,33.19,33.19,33.09,33.1,88600.0,28.6886,28.6886,28.6022,28.6108,88600.0
2014-12-12 13:00:00,33.11,33.12,33.02,33.07,90800.0,28.6195,28.6281,28.5417,28.5849,90800.0
2014-12-12 13:10:00,33.08,33.13,33.03,33.09,76400.0,28.5935,28.6367,28.5503,28.6022,76400.0
2014-12-12 13:20:00,33.09,33.13,33.07,33.12,64000.0,28.6022,28.6367,28.5849,28.6281,64000.0
2014-12-12 13:30:00,33.12,33.13,33.03,33.07,69200.0,28.6281,28.6367,28.5503,28.5849,69200.0
2014-12-12 13:40:00,33.07,33.07,33.01,33.02,69600.0,28.5849,28.5849,28.533,28.5417,69600.0
2014-12-12 13:50:00,33.02,33.05,33.01,33.03,104400.0,28.5417,28.5676,28.533,28.5503,104400.0
2014-12-12 14:00:00,33.03,33.05,33.0,33.02,75200.0,28.5503,28.5676,28.5244,28.5417,75200.0
2014-12-12 14:10:00,33.02,33.02,32.98,33.01,97200.0,28.5417,28.5417,28.5071,28.533,97200.0
2014-12-12 14:20:00,33.01,33.07,32.99,33.02,135800.0,28.533,28.5849,28.5157,28.5417,135800.0
2014-12-12 14:30:00,33.02,33.05,32.99,33.01,87400.0,28.5417,28.5676,28.5157,28.533,87400.0
2014-12-12 14:40:00,33.02,33.04,33.0,33.04,89800.0,28.5417,28.5589,28.5244,28.5589,89800.0
2014-12-12 14:50:00,33.04,33.07,33.01,33.07,91600.0,28.5589,28.5849,28.533,28.5849,91600.0
2014-12-12 15:00:00,33.06,33.1,33.03,33.08,161400.0,28.5762,28.6108,28.5503,28.5935,161400.0
2014-12-12 15:10:00,33.09,33.1,33.05,33.09,113400.0,28.6022,28.6108,28.5676,28.6022,113400.0
2014-12-12 15:20:00,33.08,33.1,33.04,33.09,169600.0,28.5935,28.6108,28.5589,28.6022,169600.0
2014-12-12 15:30:00,33.1,33.1,32.92,32.93,207000.0,28.6108,28.6108,28.4552,28.4639,207000.0
2014-12-12 15:40:00,32.92,32.94,32.84,32.87,303400.0,28.4552,28.4725,28.3861,28.412,303400.0
2014-12-12 15:50:00,32.86,32.87,32.8,32.81,651600.0,28.4034,28.412,28.3515,28.3601,651600.0
2014-12-15 09:30:00,32.87,33.18,32.87,33.13,273400.0,28.412,28.68,28.412,28.6367,273400.0
2014-12-15 09:40:00,33.12,33.31,33.12,33.29,328800.0,28.6281,28.7923,28.6281,28.775,328800.0
2014-12-15 09:50:00,33.29,33.37,33.23,33.33,233400.0,28.775,28.8442,28.7232,28.8096,233400.0
2014-12-15 10:00:00,33.32,33.33,33.2,33.2,226000.0,28.801,28.8096,28.6972,28.6972,226000.0
2014-12-15 10:10:00,33.2,33.22,33.13,33.16,188400.0,28.6972,28.7145,28.6367,28.6627,188400.0
2014-12-15 10:20:00,33.16,33.16,33.05,33.12,141000.0,28.6627,28.6627,28.5676,28.6281,141000.0
2014-12-15 10:30:00,33.12,33.17,33.05,33.07,160000.0,28.6281,28.6713,28.5676,28.5849,160000.0
2014-12-15 10:40:00,33.08,33.09,32.97,32.99,140000.0,28.5935,28.6022,28.4984,28.5157,140000.0
2014-12-15 10:50:00,33.0,33.15,33.0,33.07,247000.0,28.5244,28.654,28.5244,28.5849,247000.0
2014-12-15 11:00:00,33.06,33.06,32.93,33.02,281800.0,28.5762,28.5762,28.4639,28.5417,281800.0
2014-12-15 11:10:00,33.02,33.03,32.9,32.92,197400.0,28.5417,28.5503,28.4379,28.4552,197400.0
2014-12-15 11:20:00,32.91,32.91,32.78,32.85,213400.0,28.4466,28.4466,28.3342,28.3947,213400.0
2014-12-15 11:30:00,32.85,32.96,32.83,32.9,140800.0,28.3947,28.4898,28.3774,28.4379,140800.0
2014-12-15 11:40:00,32.9,32.93,32.85,32.88,205800.0,28.4379,28.4639,28.3947,28.4206,205800.0
2014-12-15 11:50:00,32.88,32.88,32.77,32.78,177400.0,28.4206,28.4206,28.3256,28.3342,177400.0
2014-12-15 12:00:00,32.77,32.93,32.77,32.88,114600.0,28.3256,28.4639,28.3256,28.4206,114600.0
2014-12-15 12:10:00,32.86,32.88,32.81,32.82,92400.0,28.4034,28.4206,28.3601,28.3688,92400.0
2014-12-15 12:20:00,32.83,32.93,32.82,32.86,74000.0,28.3774,28.4639,28.3688,28.4034,74000.0
2014-12-15 12:30:00,32.87,32.93,32.81,32.93,79400.0,28.412,28.4639,28.3601,28.4639,79400.0
2014-12-15 12:40:00,32.93,32.97,32.88,32.97,72600.0,28.4639,28.4984,28.4206,28.4984,72600.0
2014-12-15 12:50:00,32.97,33.1,32.96,33.08,157600.0,28.4984,28.6108,28.4898,28.5935,157600.0
2014-12-15 13:00:00,33.08,33.08,32.97,32.97,91600.0,28.5935,28.5935,28.4984,28.4984,91600.0
2014-12-15 13:10:00,32.99,33.0,32.94,32.99,114200.0,28.5157,28.5244,28.4725,28.5157,114200.0
2014-12-15 13:20:00,32.99,33.04,32.96,32.97,124000.0,28.5157,28.5589,28.4898,28.4984,124000.0
2014-12-15 13:30:00,32.97,33.02,32.95,32.99,97600.0,28.4984,28.5417,28.4812,28.5157,97600.0
2014-12-15 13:40:00,32.98,33.05,32.96,33.03,102800.0,28.5071,28.5676,28.4898,28.5503,102800.0
2014-12-15 13:50:00,33.02,33.18,33.01,33.15,126400.0,28.5417,28.68,28.533,28.654,126400.0
2014-12-15 14:00:00,33.13,33.18,33.1,33.13,175600.0,28.6367,28.68,28.6108,28.6367,175600.0
2014-12-15 14:10:00,33.13,33.17,33.1,33.16,189000.0,28.6367,28.6713,28.6108,28.6627,189000.0
2014-12-15 14:20:00,33.16,33.32,33.15,33.27,200000.0,28.6627,28.801,28.654,28.7578,200000.0
2014-12-15 14:30:00,33.26,33.27,33.2,33.24,170000.0,28.7491,28.7578,28.6972,28.7318,170000.0
2014-12-15 14:40:00,33.24,33.26,33.1,33.12,111200.0,28.7318,28.7491,28.6108,28.6281,111200.0
2014-12-15 14:50:00,33.11,33.21,33.1,33.18,150200.0,28.6195,28.7059,28.6108,28.68,150200.0
2014-12-15 15:00:00,33.17,33.27,33.17,33.25,357200.0,28.6713,28.7578,28.6713,28.7405,357200.0
2014-12-15 15:10:00,33.25,33.32,33.22,33.23,306200.0,28.7405,28.801,28.7145,28.7232,306200.0
2014-12-15 15:20:00,33.23,33.28,33.18,33.18,240400.0,28.7232,28.7664,28.68,28.68,240400.0
2014-12-15 15:30:00,33.18,33.29,33.15,33.25,464000.0,28.68,28.775,28.654,28.7405,464000.0
2014-12-15 15:40:00,33.24,33.25,33.16,33.21,396400.0,28.7318,28.7405,28.6627,28.7059,396400.0
2014-12-15 15:50:00,33.21,33.22,33.15,33.15,563800.0,28.7059,28.7145,28.654,28.654,563800.0
2014-12-16 09:30:00,32.95,33.35,32.95,33.23,510400.0,28.4812,28.8269,28.4812,28.7232,510400.0
2014-12-16 09:40:00,33.24,33.37,33.24,33.27,195000.0,28.7318,28.8442,28.7318,28.7578,195000.0
2014-12-16 09:50:00,33.26,33.3,33.08,33.08,229000.0,28.7491,28.7837,28.5935,28.5935,229000.0
2014-12-16 10:00:00,33.09,33.13,32.96,32.97,248200.0,28.6022,28.6367,28.4898,28.4984,248200.0
2014-12-16 10:10:00,32.96,33.07,32.92,33.04,453600.0,28.4898,28.5849,28.4552,28.5589,453600.0
2014-12-16 10:20:00,33.03,33.06,32.99,33.02,234600.0,28.5503,28.5762,28.5157,28.5417,234600.0
2014-12-16 10:30:00,33.02,33.04,32.97,33.02,211000.0,28.5417,28.5589,28.4984,28.5417,211000.0
2014-12-16 10:40:00,33.02,33.13,32.99,33.1,173200.0,28.5417,28.6367,28.5157,28.6108,173200.0
2014-12-16 10:50:00,33.1,33.21,33.1,33.13,119800.0,28.6108,28.7059,28.6108,28.6367,119800.0
2014-12-16 11:00:00,33.13,33.16,33.05,33.05,168600.0,28.6367,28.6627,28.5676,28.5676,168600.0
2014-12-16 11:10:00,33.05,33.1,32.99,33.05,279600.0,28.5676,28.6108,28.5157,28.5676,279600.0
2014-12-16 11:20:00,33.05,33.19,33.05,33.16,213400.0,28.5676,28.6886,28.5676,28.6627,213400.0
2014-12-16 11:30:00,33.18,33.27,33.16,33.23,275200.0,28.68,28.7578,28.6627,28.7232,275200.0
2014-12-16 11:40:00,33.23,33.25,33.15,33.19,347400.0,28.7232,28.7405,28.654,28.6886,347400.0
2014-12-16 11:50:00,33.19,33.22,33.09,33.12,239600.0,28.6886,28.7145,28.6022,28.6281,239600.0
2014-12-16 12:00:00,33.12,33.14,33.01,33.03,481000.0,28.6281,28.6454,28.533,28.5503,481000.0
2014-12-16 12:10:00,33.04,33.06,32.96,32.96,200400.0,28.5589,28.5762,28.4898,28.4898,200400.0
2014-12-16 12:20:00,32.96,32.97,32.85,32.95,180200.0,28.4898,28.4984,28.3947,28.4812,180200.0
2014-12-16 12:30:00,32.95,32.97,32.92,32.92,158600.0,28.4812,28.4984,28.4552,28.4552,158600.0
2014-12-16 12:40:00,32.91,32.93,32.77,32.78,88000.0,28.4466,28.4639,28.3256,28.3342,88000.0
2014-12-16 12:50:00,32.79,32.81,32.73,32.75,116600.0,28.3429,28.3601,28.291,28.3083,116600.0
2014-12-16 13:00:00,32.74,32.8,32.74,32.76,96200.0,28.2996,28.3515,28.2996,28.3169,96200.0
2014-12-16 13:10:00,32.76,32.76,32.61,32.64,191200.0,28.3169,28.3169,28.1873,28.2132,191200.0
2014-12-16 13:20:00,32.63,32.65,32.58,32.64,150200.0,28.2046,28.2218,28.1613,28.2132,150200.0
2014-12-16 13:30:00,32.63,32.73,32.59,32.72,170200.0,28.2046,28.291,28.17,28.2823,170200.0
2014-12-16 13:40:00,32.72,32.87,32.72,32.85,235800.0,28.2823,28.412,28.2823,28.3947,235800.0
2014-12-16 13:50:00,32.86,32.93,32.79,32.79,233200.0,28.4034,28.4639,28.3429,28.3429,233200.0
2014-12-16 14:00:00,32.79,32.82,32.73,32.81,88000.0,28.3429,28.3688,28.291,28.3601,88000.0
2014-12-16 14:10:00,32.8,32.83,32.7,32.73,90400.0,28.3515,28.3774,28.2651,28.291,90400.0
2014-12-16 14:20:00,32.73,32.78,32.69,32.73,108800.0,28.291,28.3342,28.2564,28.291,108800.0
2014-12-16 14:30:00,32.72,32.76,32.69,32.72,131600.0,28.2823,28.3169,28.2564,28.2823,131600.0
2014-12-16 14:40:00,32.71,32.73,32.66,32.67,101800.0,28.2737,28.291,28.2305,28.2391,101800.0
2014-12-16 14:50:00,32.68,32.73,32.6,32.72,126600.0,28.2478,28.291,28.1786,28.2823,126600.0
2014-12-16 15:00:00,32.71,32.78,32.68,32.76,199200.0,28.2737,28.3342,28.2478,28.3169,199200.0
2014-12-16 15:10:00,32.76,32.78,32.71,32.77,190200.0,28.3169,28.3342,28.2737,28.3256,190200.0
2014-12-16 15:20:00,32.76,32.78,32.65,32.67,219400.0,28.3169,28.3342,28.2218,28.2391,219400.0
2014-12-16 15:30:00,32.67,32.73,32.6,32.63,263000.0,28.2391,28.291,28.1786,28.2046,263000.0
2014-12-16 15:40:00,32.63,32.64,32.52,32.63,418200.0,28.2046,28.2132,28.1095,28.2046,418200.0
2014-12-16 15:50:00,32.63,32.63,32.51,32.52,742800.0,28.2046,28.2046,28.1008,28.1095,742800.0
2014-12-17 09:30:00,32.76,32.79,32.56,32.72,394000.0,28.3169,28.3429,28.144,28.2823,394000.0
2014-12-17 09:40:00,32.73,32.77,32.45,32.46,145800.0,28.291,28.3256,28.049,28.0576,145800.0
2014-12-17 09:50:00,32.45,32.5,32.38,32.48,226200.0,28.049,28.0922,27.9885,28.0749,226200.0
2014-12-17 10:00:00,32.48,32.56,32.39,32.39,147200.0,28.0749,28.144,27.9971,27.9971,147200.0
2014-12-17 10:10:00,32.4,32.44,32.29,32.32,170200.0,28.0057,28.0403,27.9107,27.9366,170200.0
2014-12-17 10:20:00,32.32,32.4,32.2,32.23,207600.0,27.9366,28.0057,27.8329,27.8588,207600.0
2014-12-17 10:30:00,32.23,32.44,32.2,32.41,130800.0,27.8588,28.0403,27.8329,28.0144,130800.0
2014-12-17 10:40:00,32.41,32.41,32.28,32.32,212400.0,28.0144,28.0144,27.902,27.9366,212400.0
2014-12-17 10:50:00,32.32,32.38,32.3,32.34,174600.0,27.9366,27.9885,27.9193,27.9539,174600.0
2014-12-17 11:00:00,32.34,32.4,32.33,32.33,69200.0,27.9539,28.0057,27.9452,27.9452,69200.0
2014-12-17 11:10:00,32.33,32.4,32.32,32.39,82600.0,27.9452,28.0057,27.9366,27.9971,82600.0
2014-12-17 11:20:00,32.4,32.43,32.35,32.41,91000.0,28.0057,28.0317,27.9625,28.0144,91000.0
2014-12-17 11:30:00,32.42,32.52,32.37,32.52,119600.0,28.023,28.1095,27.9798,28.1095,119600.0
2014-12-17 11:40:00,32.51,32.58,32.51,32.57,84000.0,28.1008,28.1613,28.1008,28.1527,84000.0
2014-12-17 11:50:00,32.57,32.58,32.47,32.49,241800.0,28.1527,28.1613,28.0663,28.0835,241800.0
2014-12-17 12:00:00,32.49,32.55,32.47,32.51,96200.0,28.0835,28.1354,28.0663,28.1008,96200.0
2014-12-17 12:10:00,32.51,32.52,32.42,32.44,97400.0,28.1008,28.1095,28.023,28.0403,97400.0
2014-12-17 12:20:00,32.44,32.45,32.33,32.34,80400.0,28.0403,28.049,27.9452,27.9539,80400.0
2014-12-17 12:30:00,32.34,32.45,32.34,32.39,87400.0,27.9539,28.049,27.9539,27.9971,87400.0
2014-12-17 12:40:00,32.39,32.42,32.37,32.38,79200.0,27.9971,28.023,27.9798,27.9885,79200.0
2014-12-17 12:50:00,32.38,32.44,32.38,32.43,57600.0,27.9885,28.0403,27.9885,28.0317,57600.0
2014-12-17 13:00:00,32.43,32.45,32.4,32.42,61200.0,28.0317,28.049,28.0057,28.023,61200.0
2014-12-17 13:10:00,32.42,32.49,32.42,32.48,42400.0,28.023,28.0835,28.023,28.0749,42400.0
2014-12-17 13:20:00,32.48,32.49,32.4,32.45,69800.0,28.0749,28.0835,28.0057,28.049,69800.0
2014-12-17 13:30:00,32.46,32.49,32.43,32.48,59600.0,28.0576,28.0835,28.0317,28.0749,59600.0
2014-12-17 13:40:00,32.49,32.52,32.45,32.48,100600.0,28.0835,28.1095,28.049,28.0749,100600.0
2014-12-17 13:50:00,32.48,32.55,32.47,32.54,97800.0,28.0749,28.1354,28.0663,28.1268,97800.0
2014-12-17 14:00:00,32.55,32.87,32.52,32.69,356800.0,28.1354,28.412,28.1095,28.2564,356800.0
2014-12-17 14:10:00,32.67,32.69,32.6,32.63,299600.0,28.2391,28.2564,28.1786,28.2046,299600.0
2014-12-17 14:20:00,32.64,32.65,32.57,32.59,141800.0,28.2132,28.2218,28.1527,28.17,141800.0
2014-12-17 14:30:00,32.59,32.71,32.53,32.68,197400.0,28.17,28.2737,28.1181,28.2478,197400.0
2014-12-17 14:40:00,32.67,32.67,32.52,32.52,167800.0,28.2391,28.2391,28.1095,28.1095,167800.0
2014-12-17 14:50:00,32.51,32.6,32.49,32.52,140000.0,28.1008,28.1786,28.0835,28.1095,140000.0
2014-12-17 15:00:00,32.52,32.52,32.42,32.47,159200.0,28.1095,28.1095,28.023,28.0663,159200.0
2014-12-17 15:10:00,32.48,32.59,32.46,32.59,115600.0,28.0749,28.17,28.0576,28.17,115600.0
2014-12-17 15:20:00,32.59,32.68,32.55,32.66,275000.0,28.17,28.2478,28.1354,28.2305,275000.0
2014-12-17 15:30:00,32.66,32.72,32.64,32.68,250200.0,28.2305,28.2823,28.2132,28.2478,250200.0
2014-12-17 15:40:00,32.68,32.77,32.67,32.74,355000.0,28.2478,28.3256,28.2391,28.2996,355000.0
2014-12-17 15:50:00,32.74,32.74,32.64,32.69,615600.0,28.2996,28.2996,28.2132,28.2564,615600.0
2014-12-18 09:30:00,33.06,33.1,32.71,32.77,323600.0,28.5762,28.6108,28.2737,28.3256,323600.0
2014-12-18 09:40:00,32.77,32.83,32.77,32.83,230600.0,28.3256,28.3774,28.3256,28.3774,230600.0
2014-12-18 09:50:00,32.82,32.83,32.75,32.83,243200.0,28.3688,28.3774,28.3083,28.3774,243200.0
2014-12-18 10:00:00,32.83,32.85,32.73,32.76,363000.0,28.3774,28.3947,28.291,28.3169,363000.0
2014-12-18 10:10:00,32.76,32.85,32.74,32.81,303400.0,28.3169,28.3947,28.2996,28.3601,303400.0
2014-12-18 10:20:00,32.82,32.87,32.78,32.83,135800.0,28.3688,28.412,28.3342,28.3774,135800.0
2014-12-18 10:30:00,32.82,32.88,32.8,32.84,168600.0,28.3688,28.4206,28.3515,28.3861,168600.0
2014-12-18 10:40:00,32.84,32.88,32.82,32.85,164000.0,28.3861,28.4206,28.3688,28.3947,164000.0
2014-12-18 10:50:00,32.85,32.88,32.84,32.87,191200.0,28.3947,28.4206,28.3861,28.412,191200.0
2014-12-18 11:00:00,32.87,32.9,32.83,32.84,125600.0,28.412,28.4379,28.3774,28.3861,125600.0
2014-12-18 11:10:00,32.84,32.85,32.8,32.84,125400.0,28.3861,28.3947,28.3515,28.3861,125400.0
2014-12-18 11:20:00,32.84,32.92,32.79,32.88,211800.0,28.3861,28.4552,28.3429,28.4206,211800.0
2014-12-18 11:30:00,32.88,32.92,32.88,32.9,119000.0,28.4206,28.4552,28.4206,28.4379,119000.0
2014-12-18 11:40:00,32.9,32.99,32.9,32.97,138200.0,28.4379,28.5157,28.4379,28.4984,138200.0
2014-12-18 11:50:00,32.97,33.02,32.94,33.01,226200.0,28.4984,28.5417,28.4725,28.533,226200.0
2014-12-18 12:00:00,33.01,33.02,32.99,32.99,181800.0,28.533,28.5417,28.5157,28.5157,181800.0
2014-12-18 12:10:00,32.99,33.05,32.96,33.04,128600.0,28.5157,28.5676,28.4898,28.5589,128600.0
2014-12-18 12:20:00,33.03,33.11,33.02,33.1,113600.0,28.5503,28.6195,28.5417,28.6108,113600.0
2014-12-18 12:30:00,33.1,33.21,33.09,33.19,207800.0,28.6108,28.7059,28.6022,28.6886,207800.0
2014-12-18 12:40:00,33.19,33.29,33.19,33.29,101600.0,28.6886,28.775,28.6886,28.775,101600.0
2014-12-18 12:50:00,33.3,33.34,33.24,33.33,115200.0,28.7837,28.8183,28.7318,28.8096,115200.0
2014-12-18 13:00:00,33.34,33.35,33.3,33.31,97800.0,28.8183,28.8269,28.7837,28.7923,97800.0
2014-12-18 13:10:00,33.31,33.32,33.22,33.31,119800.0,28.7923,28.801,28.7145,28.7923,119800.0
2014-12-18 13:20:00,33.31,33.38,33.3,33.38,152000.0,28.7923,28.8528,28.7837,28.8528,152000.0
2014-12-18 13:30:00,33.38,33.4,33.36,33.36,109200.0,28.8528,28.8701,28.8355,28.8355,109200.0
2014-12-18 13:40:00,33.35,33.37,33.33,33.34,111800.0,28.8269,28.8442,28.8096,28.8183,111800.0
2014-12-18 13:50:00,33.34,33.39,33.33,33.39,122200.0,28.8183,28.8615,28.8096,28.8615,122200.0
2014-12-18 14:00:00,33.39,33.4,33.29,33.31,168200.0,28.8615,28.8701,28.775,28.7923,168200.0
2014-12-18 14:10:00,33.31,33.37,33.3,33.36,172600.0,28.7923,28.8442,28.7837,28.8355,172600.0
2014-12-18 14:20:00,33.37,33.41,33.33,33.33,131800.0,28.8442,28.8788,28.8096,28.8096,131800.0
2014-12-18 14:30:00,33.34,33.38,33.32,33.36,129400.0,28.8183,28.8528,28.801,28.8355,129400.0
2014-12-18 14:40:00,33.35,33.41,33.33,33.35,137800.0,28.8269,28.8788,28.8096,28.8269,137800.0
2014-12-18 14:50:00,33.35,33.38,33.34,33.37,179600.0,28.8269,28.8528,28.8183,28.8442,179600.0
2014-12-18 15:00:00,33.37,33.4,33.33,33.36,195200.0,28.8442,28.8701,28.8096,28.8355,195200.0
2014-12-18 15:10:00,33.36,33.41,33.34,33.39,223800.0,28.8355,28.8788,28.8183,28.8615,223800.0
2014-12-18 15:20:00,33.38,33.42,33.37,33.4,242800.0,28.8528,28.8874,28.8442,28.8701,242800.0
2014-12-18 15:30:00,33.4,33.45,33.38,33.44,239000.0,28.8701,28.9133,28.8528,28.9047,239000.0
2014-12-18 15:40:00,33.44,33.47,33.41,33.45,302800.0,28.9047,28.9306,28.8788,28.9133,302800.0
2014-12-18 15:50:00,33.45,33.55,33.45,33.54,754400.0,28.9133,28.9998,28.9133,28.9911,754400.0
2014-12-19 09:30:00,33.65,33.67,33.27,33.35,1958200.0,29.0862,29.1035,28.7578,28.8269,1958200.0
2014-12-19 09:40:00,33.37,33.37,32.91,33.12,221600.0,28.8442,28.8442,28.4466,28.6281,221600.0
2014-12-19 09:50:00,33.13,33.3,33.12,33.26,99200.0,28.6367,28.7837,28.6281,28.7491,99200.0
2014-12-19 10:00:00,33.27,33.33,33.23,33.23,157400.0,28.7578,28.8096,28.7232,28.7232,157400.0
2014-12-19 10:10:00,33.22,33.24,33.09,33.13,108800.0,28.7145,28.7318,28.6022,28.6367,108800.0
2014-12-19 10:20:00,33.13,33.13,33.01,33.07,259800.0,28.6367,28.6367,28.533,28.5849,259800.0
2014-12-19 10:30:00,33.07,33.15,33.02,33.15,185600.0,28.5849,28.654,28.5417,28.654,185600.0
2014-12-19 10:40:00,33.15,33.22,33.08,33.08,111600.0,28.654,28.7145,28.5935,28.5935,111600.0
2014-12-19 10:50:00,33.07,33.1,33.06,33.08,118600.0,28.5849,28.6108,28.5762,28.5935,118600.0
2014-12-19 11:00:00,33.08,33.12,33.02,33.02,145000.0,28.5935,28.6281,28.5417,28.5417,145000.0
2014-12-19 11:10:00,33.02,33.09,32.98,33.01,82400.0,28.5417,28.6022,28.5071,28.533,82400.0
2014-12-19 11:20:00,33.01,33.1,33.01,33.04,117200.0,28.533,28.6108,28.533,28.5589,117200.0
2014-12-19 11:30:00,33.05,33.08,33.0,33.01,123400.0,28.5676,28.5935,28.5244,28.533,123400.0
2014-12-19 11:40:00,33.01,33.02,32.93,32.96,147000.0,28.533,28.5417,28.4639,28.4898,147000.0
2014-12-19 11:50:00,32.96,32.99,32.9,32.92,226600.0,28.4898,28.5157,28.4379,28.4552,226600.0
2014-12-19 12:00:00,32.92,32.92,32.8,32.81,172000.0,28.4552,28.4552,28.3515,28.3601,172000.0
2014-12-19 12:10:00,32.82,32.82,32.74,32.75,184200.0,28.3688,28.3688,28.2996,28.3083,184200.0
2014-12-19 12:20:00,32.75,32.82,32.74,32.82,80200.0,28.3083,28.3688,28.2996,28.3688,80200.0
2014-12-19 12:30:00,32.82,32.88,32.81,32.87,71800.0,28.3688,28.4206,28.3601,28.412,71800.0
2014-12-19 12:40:00,32.87,32.93,32.87,32.9,62800.0,28.412,28.4639,28.412,28.4379,62800.0
2014-12-19 12:50:00,32.91,32.93,32.88,32.9,110200.0,28.4466,28.4639,28.4206,28.4379,110200.0
2014-12-19 13:00:00,32.9,32.91,32.87,32.87,128200.0,28.4379,28.4466,28.412,28.412,128200.0
2014-12-19 13:10:00,32.87,32.98,32.85,32.96,150800.0,28.412,28.5071,28.3947,28.4898,150800.0
2014-12-19 13:20:00,32.96,33.0,32.96,32.99,105600.0,28.4898,28.5244,28.4898,28.5157,105600.0
2014-12-19 13:30:00,32.99,33.0,32.94,32.94,101000.0,28.5157,28.5244,28.4725,28.4725,101000.0
2014-12-19 13:40:00,32.94,32.99,32.93,32.98,116800.0,28.4725,28.5157,28.4639,28.5071,116800.0
2014-12-19 13:50:00,32.98,32.99,32.96,32.97,67400.0,28.5071,28.5157,28.4898,28.4984,67400.0
2014-12-19 14:00:00,32.97,33.02,32.96,33.0,87400.0,28.4984,28.5417,28.4898,28.5244,87400.0
2014-12-19 14:10:00,32.99,33.02,32.96,32.96,57400.0,28.5157,28.5417,28.4898,28.4898,57400.0
2014-12-19 14:20:00,32.96,32.99,32.94,32.98,75800.0,28.4898,28.5157,28.4725,28.5071,75800.0
2014-12-19 14:30:00,32.98,32.99,32.96,32.97,90800.0,28.5071,28.5157,28.4898,28.4984,90800.0
2014-12-19 14:40:00,32.97,33.05,32.95,33.05,102200.0,28.4984,28.5676,28.4812,28.5676,102200.0
2014-12-19 14:50:00,33.05,33.09,33.05,33.08,99400.0,28.5676,28.6022,28.5676,28.5935,99400.0
2014-12-19 15:00:00,33.09,33.09,33.02,33.07,124600.0,28.6022,28.6022,28.5417,28.5849,124600.0
2014-12-19 15:10:00,33.07,33.15,33.05,33.14,233200.0,28.5849,28.654,28.5676,28.6454,233200.0
2014-12-19 15:20:00,33.14,33.16,33.1,33.16,126200.0,28.6454,28.6627,28.6108,28.6627,126200.0
2014-12-19 15:30:00,33.16,33.24,33.15,33.22,204200.0,28.6627,28.7318,28.654,28.7145,204200.0
2014-12-19 15:40:00,33.23,33.24,33.09,33.1,312000.0,28.7232,28.7318,28.6022,28.6108,312000.0
2014-12-19 15:50:00,33.09,33.12,33.04,33.04,608400.0,28.6022,28.6281,28.5589,28.5589,608400.0
2014-12-22 09:30:00,33.12,33.74,33.07,33.35,248400.0,28.6281,29.164,28.5849,28.8269,248400.0
2014-12-22 09:40:00,33.35,33.38,33.2,33.33,98200.0,28.8269,28.8528,28.6972,28.8096,98200.0
2014-12-22 09:50:00,33.33,33.37,33.19,33.27,93200.0,28.8096,28.8442,28.6886,28.7578,93200.0
2014-12-22 10:00:00,33.27,33.31,33.15,33.21,75600.0,28.7578,28.7923,28.654,28.7059,75600.0
2014-12-22 10:10:00,33.21,33.3,33.19,33.24,110400.0,28.7059,28.7837,28.6886,28.7318,110400.0
2014-12-22 10:20:00,33.24,33.34,33.24,33.34,82600.0,28.7318,28.8183,28.7318,28.8183,82600.0
2014-12-22 10:30:00,33.34,33.37,33.29,33.29,103400.0,28.8183,28.8442,28.775,28.775,103400.0
2014-12-22 10:40:00,33.29,33.35,33.25,33.3,88600.0,28.775,28.8269,28.7405,28.7837,88600.0
2014-12-22 10:50:00,33.31,33.35,33.3,33.3,46800.0,28.7923,28.8269,28.7837,28.7837,46800.0
2014-12-22 11:00:00,33.3,33.34,33.3,33.32,126800.0,28.7837,28.8183,28.7837,28.801,126800.0
2014-12-22 11:10:00,33.32,33.34,33.27,33.34,59200.0,28.801,28.8183,28.7578,28.8183,59200.0
2014-12-22 11:20:00,33.34,33.47,33.33,33.44,84000.0,28.8183,28.9306,28.8096,28.9047,84000.0
2014-12-22 11:30:00,33.44,33.47,33.44,33.45,75000.0,28.9047,28.9306,28.9047,28.9133,75000.0
2014-12-22 11:40:00,33.46,33.46,33.34,33.34,85600.0,28.922,28.922,28.8183,28.8183,85600.0
2014-12-22 11:50:00,33.34,33.35,33.29,33.35,100200.0,28.8183,28.8269,28.775,28.8269,100200.0
2014-12-22 12:00:00,33.35,33.43,33.33,33.42,66600.0,28.8269,28.8961,28.8096,28.8874,66600.0
2014-12-22 12:10:00,33.42,33.45,33.41,33.44,50600.0,28.8874,28.9133,28.8788,28.9047,50600.0
2014-12-22 12:20:00,33.44,33.45,33.41,33.44,46800.0,28.9047,28.9133,28.8788,28.9047,46800.0
2014-12-22 12:30:00,33.44,33.48,33.42,33.47,112400.0,28.9047,28.9393,28.8874,28.9306,112400.0
2014-12-22 12:40:00,33.48,33.49,33.43,33.49,68800.0,28.9393,28.9479,28.8961,28.9479,68800.0
2014-12-22 12:50:00,33.49,33.57,33.47,33.56,99600.0,28.9479,29.0171,28.9306,29.0084,99600.0
2014-12-22 13:00:00,33.56,33.62,33.54,33.6,148400.0,29.0084,29.0603,28.9911,29.043,148400.0
2014-12-22 13:10:00,33.59,33.65,33.59,33.63,183400.0,29.0344,29.0862,29.0344,29.0689,183400.0
2014-12-22 13:20:00,33.62,33.65,33.6,33.63,116000.0,29.0603,29.0862,29.043,29.0689,116000.0
2014-12-22 13:30:00,33.63,33.67,33.62,33.66,177800.0,29.0689,29.1035,29.0603,29.0949,177800.0
2014-12-22 13:40:00,33.66,33.67,33.62,33.65,106800.0,29.0949,29.1035,29.0603,29.0862,106800.0
2014-12-22 13:50:00,33.65,33.66,33.6,33.63,145600.0,29.0862,29.0949,29.043,29.0689,145600.0
2014-12-22 14:00:00,33.63,33.64,33.57,33.6,160200.0,29.0689,29.0776,29.0171,29.043,160200.0
2014-12-22 14:10:00,33.6,33.64,33.6,33.6,78400.0,29.043,29.0776,29.043,29.043,78400.0
2014-12-22 14:20:00,33.6,33.63,33.59,33.61,194000.0,29.043,29.0689,29.0344,29.0516,194000.0
2014-12-22 14:30:00,33.6,33.62,33.58,33.6,155200.0,29.043,29.0603,29.0257,29.043,155200.0
2014-12-22 14:40:00,33.6,33.63,33.59,33.62,129800.0,29.043,29.0689,29.0344,29.0603,129800.0
2014-12-22 14:50:00,33.63,33.66,33.61,33.65,81000.0,29.0689,29.0949,29.0516,29.0862,81000.0
2014-12-22 15:00:00,33.64,33.68,33.64,33.67,82200.0,29.0776,29.1121,29.0776,29.1035,82200.0
2014-12-22 15:10:00,33.67,33.68,33.63,33.65,121200.0,29.1035,29.1121,29.0689,29.0862,121200.0
2014-12-22 15:20:00,33.65,33.72,33.65,33.7,120200.0,29.0862,29.1467,29.0862,29.1294,120200.0
2014-12-22 15:30:00,33.71,33.72,33.66,33.67,130200.0,29.1381,29.1467,29.0949,29.1035,130200.0
2014-12-22 15:40:00,33.67,33.68,33.63,33.63,264000.0,29.1035,29.1121,29.0689,29.0689,264000.0
2014-12-22 15:50:00,33.63,33.65,33.6,33.63,491200.0,29.0689,29.0862,29.043,29.0689,491200.0
2014-12-23 09:30:00,33.82,33.93,33.7,33.83,201600.0,29.2332,29.3282,29.1294,29.2418,201600.0
2014-12-23 09:40:00,33.82,33.9,33.77,33.81,111600.0,29.2332,29.3023,29.1899,29.2245,111600.0
2014-12-23 09:50:00,33.81,33.88,33.77,33.88,43800.0,29.2245,29.285,29.1899,29.285,43800.0
2014-12-23 10:00:00,33.88,33.98,33.87,33.95,54000.0,29.285,29.3715,29.2764,29.3455,54000.0
2014-12-23 10:10:00,33.95,34.0,33.92,33.96,118600.0,29.3455,29.3887,29.3196,29.3542,118600.0
2014-12-23 10:20:00,33.96,33.99,33.91,33.97,117600.0,29.3542,29.3801,29.311,29.3628,117600.0
2014-12-23 10:30:00,33.97,34.02,33.95,34.02,165600.0,29.3628,29.406,29.3455,29.406,165600.0
2014-12-23 10:40:00,34.02,34.04,33.98,34.02,109400.0,29.406,29.4233,29.3715,29.406,109400.0
2014-12-23 10:50:00,34.02,34.13,34.01,34.12,120800.0,29.406,29.5011,29.3974,29.4925,120800.0
2014-12-23 11:00:00,34.13,34.15,34.09,34.1,87800.0,29.5011,29.5184,29.4665,29.4752,87800.0
2014-12-23 11:10:00,34.1,34.16,34.1,34.16,92600.0,29.4752,29.527,29.4752,29.527,92600.0
2014-12-23 11:20:00,34.16,34.16,34.09,34.1,111000.0,29.527,29.527,29.4665,29.4752,111000.0
2014-12-23 11:30:00,34.1,34.14,34.08,34.11,85400.0,29.4752,29.5098,29.4579,29.4838,85400.0
2014-12-23 11:40:00,34.11,34.16,34.1,34.12,83600.0,29.4838,29.527,29.4752,29.4925,83600.0
2014-12-23 11:50:00,34.12,34.13,34.08,34.08,71600.0,29.4925,29.5011,29.4579,29.4579,71600.0
2014-12-23 12:00:00,34.08,34.11,34.06,34.07,78200.0,29.4579,29.4838,29.4406,29.4493,78200.0
2014-12-23 12:10:00,34.08,34.09,34.03,34.09,111600.0,29.4579,29.4665,29.4147,29.4665,111600.0
2014-12-23 12:20:00,34.09,34.13,34.08,34.1,62400.0,29.4665,29.5011,29.4579,29.4752,62400.0
2014-12-23 12:30:00,34.1,34.12,34.08,34.1,60600.0,29.4752,29.4925,29.4579,29.4752,60600.0
2014-12-23 12:40:00,34.09,34.12,34.06,34.1,60200.0,29.4665,29.4925,29.4406,29.4752,60200.0
2014-12-23 12:50:00,34.09,34.09,34.02,34.03,63800.0,29.4665,29.4665,29.406,29.4147,63800.0
2014-12-23 13:00:00,34.02,34.04,34.0,34.02,75200.0,29.406,29.4233,29.3887,29.406,75200.0
2014-12-23 13:10:00,34.03,34.07,34.02,34.05,93000.0,29.4147,29.4493,29.406,29.432,93000.0
2014-12-23 13:20:00,34.06,34.1,34.04,34.1,55000.0,29.4406,29.4752,29.4233,29.4752,55000.0
2014-12-23 13:30:00,34.1,34.19,34.1,34.17,71600.0,29.4752,29.553,29.4752,29.5357,71600.0
2014-12-23 13:40:00,34.17,34.21,34.17,34.2,61800.0,29.5357,29.5703,29.5357,29.5616,61800.0
2014-12-23 13:50:00,34.2,34.22,34.18,34.19,103000.0,29.5616,29.5789,29.5443,29.553,103000.0
2014-12-23 14:00:00,34.2,34.22,34.18,34.19,98600.0,29.5616,29.5789,29.5443,29.553,98600.0
2014-12-23 14:10:00,34.19,34.21,34.13,34.14,91000.0,29.553,29.5703,29.5011,29.5098,91000.0
2014-12-23 14:20:00,34.15,34.16,34.09,34.09,44600.0,29.5184,29.527,29.4665,29.4665,44600.0
2014-12-23 14:30:00,34.1,34.1,34.05,34.06,46400.0,29.4752,29.4752,29.432,29.4406,46400.0
2014-12-23 14:40:00,34.06,34.09,34.05,34.08,65800.0,29.4406,29.4665,29.432,29.4579,65800.0
2014-12-23 14:50:00,34.08,34.09,34.05,34.08,78200.0,29.4579,29.4665,29.432,29.4579,78200.0
2014-12-23 15:00:00,34.08,34.1,34.06,34.08,72400.0,29.4579,29.4752,29.4406,29.4579,72400.0
2014-12-23 15:10:00,34.07,34.1,34.07,34.08,62000.0,29.4493,29.4752,29.4493,29.4579,62000.0
2014-12-23 15:20:00,34.08,34.08,34.05,34.07,134400.0,29.4579,29.4579,29.432,29.4493,134400.0
2014-12-23 15:30:00,34.07,34.09,34.06,34.08,142200.0,29.4493,29.4665,29.4406,29.4579,142200.0
2014-12-23 15:40:00,34.08,34.1,34.07,34.09,191200.0,29.4579,29.4752,29.4493,29.4665,191200.0
2014-12-23 15:50:00,34.09,34.11,34.05,34.06,254800.0,29.4665,29.4838,29.432,29.4406,254800.0
2014-12-24 09:30:00,34.1,34.13,33.9,34.04,125000.0,29.4752,29.5011,29.3023,29.4233,125000.0
2014-12-24 09:40:00,34.04,34.23,34.04,34.22,82400.0,29.4233,29.5876,29.4233,29.5789,82400.0
2014-12-24 09:50:00,34.22,34.23,34.12,34.19,69400.0,29.5789,29.5876,29.4925,29.553,69400.0
2014-12-24 10:00:00,34.19,34.23,34.01,34.02,69800.0,29.553,29.5876,29.3974,29.406,69800.0
2014-12-24 10:10:00,34.03,34.12,34.03,34.12,61000.0,29.4147,29.4925,29.4147,29.4925,61000.0
2014-12-24 10:20:00,34.12,34.15,34.08,34.1,54200.0,29.4925,29.5184,29.4579,29.4752,54200.0
2014-12-24 10:30:00,34.1,34.15,34.09,34.09,53400.0,29.4752,29.5184,29.4665,29.4665,53400.0
2014-12-24 10:40:00,34.09,34.1,34.06,34.09,155800.0,29.4665,29.4752,29.4406,29.4665,155800.0
2014-12-24 10:50:00,34.09,34.16,34.08,34.09,116600.0,29.4665,29.527,29.4579,29.4665,116600.0
2014-12-24 11:00:00,34.09,34.13,34.05,34.09,86600.0,29.4665,29.5011,29.432,29.4665,86600.0
2014-12-24 11:10:00,34.09,34.13,34.05,34.12,62600.0,29.4665,29.5011,29.432,29.4925,62600.0
2014-12-24 11:20:00,34.11,34.13,34.02,34.02,44000.0,29.4838,29.5011,29.406,29.406,44000.0
2014-12-24 11:30:00,34.02,34.06,33.97,34.01,81400.0,29.406,29.4406,29.3628,29.3974,81400.0
2014-12-24 11:40:00,34.01,34.08,34.01,34.06,130600.0,29.3974,29.4579,29.3974,29.4406,130600.0
2014-12-24 11:50:00,34.06,34.16,34.06,34.15,82000.0,29.4406,29.527,29.4406,29.5184,82000.0
2014-12-24 12:00:00,34.15,34.16,34.06,34.09,143400.0,29.5184,29.527,29.4406,29.4665,143400.0
2014-12-24 12:10:00,34.09,34.1,34.04,34.09,86200.0,29.4665,29.4752,29.4233,29.4665,86200.0
2014-12-24 12:20:00,34.09,34.09,34.03,34.03,50800.0,29.4665,29.4665,29.4147,29.4147,50800.0
2014-12-24 12:30:00,34.04,34.06,33.97,33.97,75200.0,29.4233,29.4406,29.3628,29.3628,75200.0
2014-12-24 12:40:00,33.98,34.0,33.97,33.98,112000.0,29.3715,29.3887,29.3628,29.3715,112000.0
2014-12-24 12:50:00,33.97,34.02,33.93,33.96,154600.0,29.3628,29.406,29.3282,29.3542,154600.0
2014-12-26 09:30:00,33.98,34.18,33.94,34.15,128200.0,29.3715,29.5443,29.3369,29.5184,128200.0
2014-12-26 09:40:00,34.15,34.19,34.07,34.19,52400.0,29.5184,29.553,29.4493,29.553,52400.0
2014-12-26 09:50:00,34.19,34.21,34.06,34.07,34200.0,29.553,29.5703,29.4406,29.4493,34200.0
2014-12-26 10:00:00,34.08,34.17,34.08,34.16,37200.0,29.4579,29.5357,29.4579,29.527,37200.0
2014-12-26 10:10:00,34.16,34.16,34.05,34.06,35200.0,29.527,29.527,29.432,29.4406,35200.0
2014-12-26 10:20:00,34.06,34.12,34.05,34.05,35400.0,29.4406,29.4925,29.432,29.432,35400.0
2014-12-26 10:30:00,34.05,34.05,33.99,34.01,35600.0,29.432,29.432,29.3801,29.3974,35600.0
2014-12-26 10:40:00,34.01,34.02,33.96,33.98,57800.0,29.3974,29.406,29.3542,29.3715,57800.0
2014-12-26 10:50:00,33.98,34.07,33.98,34.07,67400.0,29.3715,29.4493,29.3715,29.4493,67400.0
2014-12-26 11:00:00,34.07,34.07,33.97,33.99,50000.0,29.4493,29.4493,29.3628,29.3801,50000.0
2014-12-26 11:10:00,33.99,34.02,33.98,33.99,42600.0,29.3801,29.406,29.3715,29.3801,42600.0
2014-12-26 11:20:00,33.98,34.02,33.97,34.0,68600.0,29.3715,29.406,29.3628,29.3887,68600.0
2014-12-26 11:30:00,34.0,34.0,33.9,33.91,55000.0,29.3887,29.3887,29.3023,29.311,55000.0
2014-12-26 11:40:00,33.91,33.97,33.9,33.96,76600.0,29.311,29.3628,29.3023,29.3542,76600.0
2014-12-26 11:50:00,33.97,34.0,33.96,33.98,41800.0,29.3628,29.3887,29.3542,29.3715,41800.0
2014-12-26 12:00:00,33.98,34.05,33.98,34.04,43600.0,29.3715,29.432,29.3715,29.4233,43600.0
2014-12-26 12:10:00,34.04,34.05,34.01,34.01,41600.0,29.4233,29.432,29.3974,29.3974,41600.0
2014-12-26 12:20:00,34.01,34.05,34.01,34.05,54600.0,29.3974,29.432,29.3974,29.432,54600.0
2014-12-26 12:30:00,34.05,34.05,34.02,34.04,87200.0,29.432,29.432,29.406,29.4233,87200.0
2014-12-26 12:40:00,34.03,34.07,34.02,34.06,90600.0,29.4147,29.4493,29.406,29.4406,90600.0
2014-12-26 12:50:00,34.07,34.08,34.02,34.07,48800.0,29.4493,29.4579,29.406,29.4493,48800.0
2014-12-26 13:00:00,34.08,34.1,34.06,34.06,37400.0,29.4579,29.4752,29.4406,29.4406,37400.0
2014-12-26 13:10:00,34.06,34.09,34.05,34.07,42600.0,29.4406,29.4665,29.432,29.4493,42600.0
2014-12-26 13:20:00,34.06,34.1,34.06,34.08,41400.0,29.4406,29.4752,29.4406,29.4579,41400.0
2014-12-26 13:30:00,34.08,34.13,34.08,34.12,46600.0,29.4579,29.5011,29.4579,29.4925,46600.0
2014-12-26 13:40:00,34.12,34.15,34.1,34.13,42800.0,29.4925,29.5184,29.4752,29.5011,42800.0
2014-12-26 13:50:00,34.14,34.15,34.12,34.13,39000.0,29.5098,29.5184,29.4925,29.5011,39000.0
2014-12-26 14:00:00,34.14,34.22,34.13,34.21,54800.0,29.5098,29.5789,29.5011,29.5703,54800.0
2014-12-26 14:10:00,34.2,34.23,34.2,34.21,53800.0,29.5616,29.5876,29.5616,29.5703,53800.0
2014-12-26 14:20:00,34.21,34.23,34.2,34.23,36200.0,29.5703,29.5876,29.5616,29.5876,36200.0
2014-12-26 14:30:00,34.23,34.23,34.14,34.15,55600.0,29.5876,29.5876,29.5098,29.5184,55600.0
2014-12-26 14:40:00,34.15,34.15,34.12,34.13,41200.0,29.5184,29.5184,29.4925,29.5011,41200.0
2014-12-26 14:50:00,34.13,34.16,34.11,34.12,50600.0,29.5011,29.527,29.4838,29.4925,50600.0
2014-12-26 15:00:00,34.12,34.13,34.1,34.11,53000.0,29.4925,29.5011,29.4752,29.4838,53000.0
2014-12-26 15:10:00,34.1,34.12,34.1,34.11,65800.0,29.4752,29.4925,29.4752,29.4838,65800.0
2014-12-26 15:20:00,34.11,34.11,34.1,34.1,79200.0,29.4838,29.4838,29.4752,29.4752,79200.0
2014-12-26 15:30:00,34.1,34.1,34.09,34.09,77000.0,29.4752,29.4752,29.4665,29.4665,77000.0
2014-12-26 15:40:00,34.09,34.09,34.04,34.07,144200.0,29.4665,29.4665,29.4233,29.4493,144200.0
2014-12-26 15:50:00,34.07,34.07,34.02,34.04,253800.0,29.4493,29.4493,29.406,29.4233,253800.0
2014-12-29 09:30:00,33.92,34.19,33.92,34.16,142000.0,29.3196,29.553,29.3196,29.527,142000.0
2014-12-29 09:40:00,34.15,34.35,34.15,34.32,106800.0,29.5184,29.6913,29.5184,29.6653,106800.0
2014-12-29 09:50:00,34.32,34.37,34.29,34.31,101800.0,29.6653,29.7086,29.6394,29.6567,101800.0
2014-12-29 10:00:00,34.33,34.42,34.3,34.38,101600.0,29.674,29.7518,29.6481,29.7172,101600.0
2014-12-29 10:10:00,34.39,34.41,34.33,34.35,95400.0,29.7259,29.7431,29.674,29.6913,95400.0
2014-12-29 10:20:00,34.35,34.44,34.32,34.42,371000.0,29.6913,29.7691,29.6653,29.7518,371000.0
2014-12-29 10:30:00,34.43,34.45,34.27,34.27,75200.0,29.7604,29.7777,29.6221,29.6221,75200.0
2014-12-29 10:40:00,34.26,34.27,34.17,34.21,53800.0,29.6135,29.6221,29.5357,29.5703,53800.0
2014-12-29 10:50:00,34.2,34.27,34.19,34.25,90200.0,29.5616,29.6221,29.553,29.6048,90200.0
2014-12-29 11:00:00,34.25,34.25,34.18,34.25,105400.0,29.6048,29.6048,29.5443,29.6048,105400.0
2014-12-29 11:10:00,34.24,34.24,34.1,34.1,144200.0,29.5962,29.5962,29.4752,29.4752,144200.0
2014-12-29 11:20:00,34.1,34.11,34.06,34.1,85600.0,29.4752,29.4838,29.4406,29.4752,85600.0
2014-12-29 11:30:00,34.1,34.18,34.1,34.17,77800.0,29.4752,29.5443,29.4752,29.5357,77800.0
2014-12-29 11:40:00,34.17,34.17,34.07,34.08,52600.0,29.5357,29.5357,29.4493,29.4579,52600.0
2014-12-29 11:50:00,34.08,34.11,34.08,34.1,55600.0,29.4579,29.4838,29.4579,29.4752,55600.0
2014-12-29 12:00:00,34.1,34.18,34.1,34.18,72800.0,29.4752,29.5443,29.4752,29.5443,72800.0
2014-12-29 12:10:00,34.18,34.2,34.11,34.13,57600.0,29.5443,29.5616,29.4838,29.5011,57600.0
2014-12-29 12:20:00,34.13,34.16,34.12,34.14,52600.0,29.5011,29.527,29.4925,29.5098,52600.0
2014-12-29 12:30:00,34.14,34.19,34.13,34.14,54800.0,29.5098,29.553,29.5011,29.5098,54800.0
2014-12-29 12:40:00,34.14,34.19,34.13,34.17,52200.0,29.5098,29.553,29.5011,29.5357,52200.0
2014-12-29 12:50:00,34.18,34.19,34.13,34.16,62400.0,29.5443,29.553,29.5011,29.527,62400.0
2014-12-29 13:00:00,34.16,34.17,34.13,34.13,70800.0,29.527,29.5357,29.5011,29.5011,70800.0
2014-12-29 13:10:00,34.13,34.14,34.09,34.09,64800.0,29.5011,29.5098,29.4665,29.4665,64800.0
2014-12-29 13:20:00,34.09,34.13,34.09,34.13,59000.0,29.4665,29.5011,29.4665,29.5011,59000.0
2014-12-29 13:30:00,34.14,34.18,34.14,34.16,65400.0,29.5098,29.5443,29.5098,29.527,65400.0
2014-12-29 13:40:00,34.16,34.2,34.15,34.18,55200.0,29.527,29.5616,29.5184,29.5443,55200.0
2014-12-29 13:50:00,34.18,34.21,34.15,34.2,79200.0,29.5443,29.5703,29.5184,29.5616,79200.0
2014-12-29 14:00:00,34.2,34.21,34.16,34.21,92400.0,29.5616,29.5703,29.527,29.5703,92400.0
2014-12-29 14:10:00,34.21,34.22,34.17,34.19,53400.0,29.5703,29.5789,29.5357,29.553,53400.0
2014-12-29 14:20:00,34.19,34.19,34.16,34.18,62600.0,29.553,29.553,29.527,29.5443,62600.0
2014-12-29 14:30:00,34.18,34.18,34.12,34.13,64800.0,29.5443,29.5443,29.4925,29.5011,64800.0
2014-12-29 14:40:00,34.13,34.17,34.13,34.17,62800.0,29.5011,29.5357,29.5011,29.5357,62800.0
2014-12-29 14:50:00,34.17,34.19,34.17,34.17,92200.0,29.5357,29.553,29.5357,29.5357,92200.0
2014-12-29 15:00:00,34.17,34.18,34.15,34.17,72600.0,29.5357,29.5443,29.5184,29.5357,72600.0
2014-12-29 15:10:00,34.17,34.19,34.15,34.16,116200.0,29.5357,29.553,29.5184,29.527,116200.0
2014-12-29 15:20:00,34.16,34.16,34.12,34.14,107800.0,29.527,29.527,29.4925,29.5098,107800.0
2014-12-29 15:30:00,34.14,34.16,34.12,34.16,140000.0,29.5098,29.527,29.4925,29.527,140000.0
2014-12-29 15:40:00,34.16,34.24,34.16,34.22,216000.0,29.527,29.5962,29.527,29.5789,216000.0
2014-12-29 15:50:00,34.22,34.22,34.18,34.19,290000.0,29.5789,29.5789,29.5443,29.553,290000.0
2014-12-30 09:30:00,34.09,34.15,33.91,34.1,172600.0,29.4665,29.5184,29.311,29.4752,172600.0
2014-12-30 09:40:00,34.1,34.19,33.98,34.11,101800.0,29.4752,29.553,29.3715,29.4838,101800.0
2014-12-30 09:50:00,34.1,34.15,34.04,34.12,69800.0,29.4752,29.5184,29.4233,29.4925,69800.0
2014-12-30 10:00:00,34.13,34.27,34.11,34.25,67000.0,29.5011,29.6221,29.4838,29.6048,67000.0
2014-12-30 10:10:00,34.24,34.27,34.23,34.23,41400.0,29.5962,29.6221,29.5876,29.5876,41400.0
2014-12-30 10:20:00,34.23,34.24,34.15,34.16,56200.0,29.5876,29.5962,29.5184,29.527,56200.0
2014-12-30 10:30:00,34.16,34.16,34.08,34.09,62600.0,29.527,29.527,29.4579,29.4665,62600.0
2014-12-30 10:40:00,34.09,34.1,34.02,34.04,82200.0,29.4665,29.4752,29.406,29.4233,82200.0
2014-12-30 10:50:00,34.03,34.09,34.03,34.05,50000.0,29.4147,29.4665,29.4147,29.432,50000.0
2014-12-30 11:00:00,34.06,34.13,34.01,34.1,91000.0,29.4406,29.5011,29.3974,29.4752,91000.0
2014-12-30 11:10:00,34.1,34.13,34.09,34.13,93400.0,29.4752,29.5011,29.4665,29.5011,93400.0
2014-12-30 11:20:00,34.13,34.17,34.12,34.13,48800.0,29.5011,29.5357,29.4925,29.5011,48800.0
2014-12-30 11:30:00,34.13,34.17,34.12,34.13,68200.0,29.5011,29.5357,29.4925,29.5011,68200.0
2014-12-30 11:40:00,34.13,34.16,34.12,34.16,66400.0,29.5011,29.527,29.4925,29.527,66400.0
2014-12-30 11:50:00,34.16,34.17,34.13,34.13,53800.0,29.527,29.5357,29.5011,29.5011,53800.0
2014-12-30 12:00:00,34.13,34.19,34.13,34.16,46400.0,29.5011,29.553,29.5011,29.527,46400.0
2014-12-30 12:10:00,34.15,34.15,34.12,34.12,61200.0,29.5184,29.5184,29.4925,29.4925,61200.0
2014-12-30 12:20:00,34.12,34.12,34.06,34.1,57200.0,29.4925,29.4925,29.4406,29.4752,57200.0
2014-12-30 12:30:00,34.1,34.11,34.06,34.1,43800.0,29.4752,29.4838,29.4406,29.4752,43800.0
2014-12-30 12:40:00,34.1,34.14,34.07,34.13,40400.0,29.4752,29.5098,29.4493,29.5011,40400.0
2014-12-30 12:50:00,34.13,34.14,34.1,34.12,18000.0,29.5011,29.5098,29.4752,29.4925,18000.0
2014-12-30 13:00:00,34.1,34.13,34.08,34.13,32400.0,29.4752,29.5011,29.4579,29.5011,32400.0
2014-12-30 13:10:00,34.13,34.15,34.11,34.13,32400.0,29.5011,29.5184,29.4838,29.5011,32400.0
2014-12-30 13:20:00,34.12,34.12,34.08,34.09,33200.0,29.4925,29.4925,29.4579,29.4665,33200.0
2014-12-30 13:30:00,34.09,34.11,34.08,34.08,30200.0,29.4665,29.4838,29.4579,29.4579,30200.0
2014-12-30 13:40:00,34.08,34.11,34.02,34.11,64800.0,29.4579,29.4838,29.406,29.4838,64800.0
2014-12-30 13:50:00,34.12,34.12,34.08,34.08,29600.0,29.4925,29.4925,29.4579,29.4579,29600.0
2014-12-30 14:00:00,34.08,34.13,34.06,34.11,43600.0,29.4579,29.5011,29.4406,29.4838,43600.0
2014-12-30 14:10:00,34.1,34.14,34.09,34.12,61400.0,29.4752,29.5098,29.4665,29.4925,61400.0
2014-12-30 14:20:00,34.13,34.13,34.08,34.08,29200.0,29.5011,29.5011,29.4579,29.4579,29200.0
2014-12-30 14:30:00,34.08,34.16,34.07,34.15,54800.0,29.4579,29.527,29.4493,29.5184,54800.0
2014-12-30 14:40:00,34.15,34.2,34.15,34.2,45600.0,29.5184,29.5616,29.5184,29.5616,45600.0
2014-12-30 14:50:00,34.2,34.25,34.2,34.22,89200.0,29.5616,29.6048,29.5616,29.5789,89200.0
2014-12-30 15:00:00,34.22,34.26,34.21,34.26,98000.0,29.5789,29.6135,29.5703,29.6135,98000.0
2014-12-30 15:10:00,34.25,34.26,34.2,34.22,95000.0,29.6048,29.6135,29.5616,29.5789,95000.0
2014-12-30 15:20:00,34.22,34.3,34.21,34.3,118800.0,29.5789,29.6481,29.5703,29.6481,118800.0
2014-12-30 15:30:00,34.29,34.3,34.27,34.29,143200.0,29.6394,29.6481,29.6221,29.6394,143200.0
2014-12-30 15:40:00,34.3,34.3,34.22,34.24,134600.0,29.6481,29.6481,29.5789,29.5962,134600.0
2014-12-30 15:50:00,34.24,34.24,34.19,34.22,266800.0,29.5962,29.5962,29.553,29.5789,266800.0
2014-12-31 09:30:00,34.41,34.74,34.38,34.72,239200.0,29.7431,30.0284,29.7172,30.0111,239200.0
2014-12-31 09:40:00,34.72,34.82,34.64,34.76,157800.0,30.0111,30.0975,29.9419,30.0457,157800.0
2014-12-31 09:50:00,34.77,34.85,34.76,34.8,103200.0,30.0543,30.1235,30.0457,30.0802,103200.0
2014-12-31 10:00:00,34.8,34.9,34.78,34.83,134600.0,30.0802,30.1667,30.063,30.1062,134600.0
2014-12-31 10:10:00,34.83,34.85,34.74,34.76,131000.0,30.1062,30.1235,30.0284,30.0457,131000.0
2014-12-31 10:20:00,34.76,34.85,34.74,34.78,119000.0,30.0457,30.1235,30.0284,30.063,119000.0
2014-12-31 10:30:00,34.78,34.88,34.78,34.86,120600.0,30.063,30.1494,30.063,30.1321,120600.0
2014-12-31 10:40:00,34.85,34.89,34.8,34.88,76600.0,30.1235,30.158,30.0802,30.1494,76600.0
2014-12-31 10:50:00,34.88,34.9,34.83,34.86,71200.0,30.1494,30.1667,30.1062,30.1321,71200.0
2014-12-31 11:00:00,34.85,34.88,34.84,34.88,98800.0,30.1235,30.1494,30.1148,30.1494,98800.0
2014-12-31 11:10:00,34.88,34.92,34.82,34.84,141200.0,30.1494,30.184,30.0975,30.1148,141200.0
2014-12-31 11:20:00,34.84,34.85,34.79,34.83,86800.0,30.1148,30.1235,30.0716,30.1062,86800.0
2014-12-31 11:30:00,34.84,34.85,34.78,34.85,92200.0,30.1148,30.1235,30.063,30.1235,92200.0
2014-12-31 11:40:00,34.85,34.88,34.8,34.84,87200.0,30.1235,30.1494,30.0802,30.1148,87200.0
2014-12-31 11:50:00,34.85,34.89,34.82,34.87,75400.0,30.1235,30.158,30.0975,30.1408,75400.0
2014-12-31 12:00:00,34.87,34.87,34.74,34.74,77200.0,30.1408,30.1408,30.0284,30.0284,77200.0
2014-12-31 12:10:00,34.74,34.81,34.74,34.74,44400.0,30.0284,30.0889,30.0284,30.0284,44400.0
2014-12-31 12:20:00,34.74,34.75,34.66,34.71,74800.0,30.0284,30.037,29.9592,30.0025,74800.0
2014-12-31 12:30:00,34.71,34.74,34.62,34.62,78400.0,30.0025,30.0284,29.9247,29.9247,78400.0
2014-12-31 12:40:00,34.61,34.67,34.6,34.65,63600.0,29.916,29.9679,29.9074,29.9506,63600.0
2014-12-31 12:50:00,34.65,34.66,34.6,34.62,129400.0,29.9506,29.9592,29.9074,29.9247,129400.0
2014-12-31 13:00:00,34.62,34.7,34.58,34.58,65800.0,29.9247,29.9938,29.8901,29.8901,65800.0
2014-12-31 13:10:00,34.59,34.65,34.58,34.63,73600.0,29.8987,29.9506,29.8901,29.9333,73600.0
2014-12-31 13:20:00,34.63,34.67,34.58,34.6,58000.0,29.9333,29.9679,29.8901,29.9074,58000.0
2014-12-31 13:30:00,34.6,34.62,34.56,34.58,46600.0,29.9074,29.9247,29.8728,29.8901,46600.0
2014-12-31 13:40:00,34.57,34.59,34.52,34.52,52600.0,29.8814,29.8987,29.8382,29.8382,52600.0
2014-12-31 13:50:00,34.52,34.52,34.47,34.52,60000.0,29.8382,29.8382,29.795,29.8382,60000.0
2014-12-31 14:00:00,34.52,34.54,34.46,34.49,75200.0,29.8382,29.8555,29.7864,29.8123,75200.0
2014-12-31 14:10:00,34.49,34.49,34.38,34.44,67000.0,29.8123,29.8123,29.7172,29.7691,67000.0
2014-12-31 14:20:00,34.44,34.47,34.39,34.44,79000.0,29.7691,29.795,29.7259,29.7691,79000.0
2014-12-31 14:30:00,34.44,34.45,34.38,34.4,104800.0,29.7691,29.7777,29.7172,29.7345,104800.0
2014-12-31 14:40:00,34.4,34.46,34.38,34.43,108000.0,29.7345,29.7864,29.7172,29.7604,108000.0
2014-12-31 14:50:00,34.42,34.44,34.39,34.42,78200.0,29.7518,29.7691,29.7259,29.7518,78200.0
2014-12-31 15:00:00,34.43,34.46,34.4,34.45,159400.0,29.7604,29.7864,29.7345,29.7777,159400.0
2014-12-31 15:10:00,34.45,34.51,34.42,34.49,112400.0,29.7777,29.8296,29.7518,29.8123,112400.0
2014-12-31 15:20:00,34.49,34.5,34.46,34.48,114000.0,29.8123,29.8209,29.7864,29.8036,114000.0
2014-12-31 15:30:00,34.48,34.5,34.42,34.43,143800.0,29.8036,29.8209,29.7518,29.7604,143800.0
2014-12-31 15:40:00,34.42,34.43,34.32,34.34,330600.0,29.7518,29.7604,29.6653,29.6826,330600.0
2014-12-31 15:50:00,34.34,34.35,34.26,34.29,644400.0,29.6826,29.6913,29.6135,29.6394,644400.0
2015-01-02 09:30:00,34.33,34.44,34.31,34.38,262400.0,29.674,29.7691,29.6567,29.7172,262400.0
2015-01-02 09:40:00,34.38,34.54,34.35,34.52,152800.0,29.7172,29.8555,29.6913,29.8382,152800.0
2015-01-02 09:50:00,34.52,34.57,34.47,34.54,109800.0,29.8382,29.8814,29.795,29.8555,109800.0
2015-01-02 10:00:00,34.54,34.55,34.44,34.46,132400.0,29.8555,29.8642,29.7691,29.7864,132400.0
2015-01-02 10:10:00,34.46,34.48,34.35,34.42,139800.0,29.7864,29.8036,29.6913,29.7518,139800.0
2015-01-02 10:20:00,34.41,34.41,34.32,34.32,124400.0,29.7431,29.7431,29.6653,29.6653,124400.0
2015-01-02 10:30:00,34.33,34.33,34.17,34.18,126800.0,29.674,29.674,29.5357,29.5443,126800.0
2015-01-02 10:40:00,34.18,34.28,34.14,34.26,116400.0,29.5443,29.6308,29.5098,29.6135,116400.0
2015-01-02 10:50:00,34.25,34.25,34.21,34.23,85400.0,29.6048,29.6048,29.5703,29.5876,85400.0
2015-01-02 11:00:00,34.24,34.24,34.16,34.19,95200.0,29.5962,29.5962,29.527,29.553,95200.0
2015-01-02 11:10:00,34.2,34.2,34.1,34.17,89200.0,29.5616,29.5616,29.4752,29.5357,89200.0
2015-01-02 11:20:00,34.16,34.26,34.13,34.24,100800.0,29.527,29.6135,29.5011,29.5962,100800.0
2015-01-02 11:30:00,34.26,34.28,34.2,34.2,75800.0,29.6135,29.6308,29.5616,29.5616,75800.0
2015-01-02 11:40:00,34.2,34.22,34.15,34.19,39600.0,29.5616,29.5789,29.5184,29.553,39600.0
2015-01-02 11:50:00,34.19,34.19,34.11,34.12,72800.0,29.553,29.553,29.4838,29.4925,72800.0
2015-01-02 12:00:00,34.13,34.13,34.06,34.12,71400.0,29.5011,29.5011,29.4406,29.4925,71400.0
2015-01-02 12:10:00,34.13,34.13,34.02,34.05,49000.0,29.5011,29.5011,29.406,29.432,49000.0
2015-01-02 12:20:00,34.06,34.07,34.01,34.03,41200.0,29.4406,29.4493,29.3974,29.4147,41200.0
2015-01-02 12:30:00,34.02,34.03,33.97,34.0,60200.0,29.406,29.4147,29.3628,29.3887,60200.0
2015-01-02 12:40:00,34.0,34.01,33.88,33.91,60000.0,29.3887,29.3974,29.285,29.311,60000.0
2015-01-02 12:50:00,33.91,33.91,33.85,33.87,52200.0,29.311,29.311,29.2591,29.2764,52200.0
2015-01-02 13:00:00,33.86,33.91,33.86,33.88,59800.0,29.2677,29.311,29.2677,29.285,59800.0
2015-01-02 13:10:00,33.88,33.88,33.84,33.85,56800.0,29.285,29.285,29.2504,29.2591,56800.0
2015-01-02 13:20:00,33.85,33.92,33.84,33.85,67000.0,29.2591,29.3196,29.2504,29.2591,67000.0
2015-01-02 13:30:00,33.85,33.85,33.8,33.81,60000.0,29.2591,29.2591,29.2159,29.2245,60000.0
2015-01-02 13:40:00,33.81,33.81,33.76,33.78,51800.0,29.2245,29.2245,29.1813,29.1986,51800.0
2015-01-02 13:50:00,33.78,33.88,33.76,33.84,79800.0,29.1986,29.285,29.1813,29.2504,79800.0
2015-01-02 14:00:00,33.84,33.9,33.83,33.88,62000.0,29.2504,29.3023,29.2418,29.285,62000.0
2015-01-02 14:10:00,33.88,33.93,33.88,33.92,94600.0,29.285,29.3282,29.285,29.3196,94600.0
2015-01-02 14:20:00,33.92,33.96,33.88,33.94,55000.0,29.3196,29.3542,29.285,29.3369,55000.0
2015-01-02 14:30:00,33.94,33.96,33.93,33.94,73600.0,29.3369,29.3542,29.3282,29.3369,73600.0
2015-01-02 14:40:00,33.94,33.95,33.89,33.93,69800.0,29.3369,29.3455,29.2937,29.3282,69800.0
2015-01-02 14:50:00,33.94,33.97,33.93,33.93,99000.0,29.3369,29.3628,29.3282,29.3282,99000.0
2015-01-02 15:00:00,33.93,33.94,33.91,33.92,83200.0,29.3282,29.3369,29.311,29.3196,83200.0
2015-01-02 15:10:00,33.91,33.92,33.86,33.91,115200.0,29.311,29.3196,29.2677,29.311,115200.0
2015-01-02 15:20:00,33.91,33.96,33.9,33.92,146400.0,29.311,29.3542,29.3023,29.3196,146400.0
2015-01-02 15:30:00,33.92,33.98,33.92,33.95,168200.0,29.3196,29.3715,29.3196,29.3455,168200.0
2015-01-02 15:40:00,33.95,34.06,33.95,34.05,273000.0,29.3455,29.4406,29.3455,29.432,273000.0
2015-01-02 15:50:00,34.05,34.06,33.98,33.99,412800.0,29.432,29.4406,29.3715,29.3801,412800.0
2015-01-05 09:30:00,33.72,33.95,33.67,33.81,247400.0,29.1467,29.3455,29.1035,29.2245,247400.0
2015-01-05 09:40:00,33.8,33.97,33.74,33.93,176400.0,29.2159,29.3628,29.164,29.3282,176400.0
2015-01-05 09:50:00,33.92,33.96,33.86,33.87,109000.0,29.3196,29.3542,29.2677,29.2764,109000.0
2015-01-05 10:00:00,33.86,33.86,33.63,33.63,262200.0,29.2677,29.2677,29.0689,29.0689,262200.0
2015-01-05 10:10:00,33.63,33.81,33.62,33.78,156000.0,29.0689,29.2245,29.0603,29.1986,156000.0
2015-01-05 10:20:00,33.79,33.84,33.76,33.81,160000.0,29.2072,29.2504,29.1813,29.2245,160000.0
2015-01-05 10:30:00,33.81,33.82,33.74,33.79,88000.0,29.2245,29.2332,29.164,29.2072,88000.0
2015-01-05 10:40:00,33.79,33.8,33.71,33.76,141400.0,29.2072,29.2159,29.1381,29.1813,141400.0
2015-01-05 10:50:00,33.76,33.76,33.68,33.72,151200.0,29.1813,29.1813,29.1121,29.1467,151200.0
2015-01-05 11:00:00,33.72,33.79,33.7,33.74,99000.0,29.1467,29.2072,29.1294,29.164,99000.0
2015-01-05 11:10:00,33.74,33.78,33.68,33.69,165400.0,29.164,29.1986,29.1121,29.1208,165400.0
2015-01-05 11:20:00,33.69,33.77,33.69,33.74,78000.0,29.1208,29.1899,29.1208,29.164,78000.0
2015-01-05 11:30:00,33.74,33.8,33.73,33.77,86400.0,29.164,29.2159,29.1554,29.1899,86400.0
2015-01-05 11:40:00,33.77,33.84,33.76,33.77,122400.0,29.1899,29.2504,29.1813,29.1899,122400.0
2015-01-05 11:50:00,33.77,33.82,33.74,33.77,88600.0,29.1899,29.2332,29.164,29.1899,88600.0
2015-01-05 12:00:00,33.79,33.83,33.74,33.75,43000.0,29.2072,29.2418,29.164,29.1727,43000.0
2015-01-05 12:10:00,33.74,33.79,33.71,33.72,54400.0,29.164,29.2072,29.1381,29.1467,54400.0
2015-01-05 12:20:00,33.72,33.74,33.63,33.63,75400.0,29.1467,29.164,29.0689,29.0689,75400.0
2015-01-05 12:30:00,33.63,33.73,33.61,33.73,67400.0,29.0689,29.1554,29.0516,29.1554,67400.0
2015-01-05 12:40:00,33.73,33.75,33.7,33.71,61400.0,29.1554,29.1727,29.1294,29.1381,61400.0
2015-01-05 12:50:00,33.71,33.71,33.66,33.7,57600.0,29.1381,29.1381,29.0949,29.1294,57600.0
2015-01-05 13:00:00,33.71,33.71,33.63,33.65,72400.0,29.1381,29.1381,29.0689,29.0862,72400.0
2015-01-05 13:10:00,33.65,33.66,33.61,33.64,67400.0,29.0862,29.0949,29.0516,29.0776,67400.0
2015-01-05 13:20:00,33.65,33.67,33.57,33.63,61600.0,29.0862,29.1035,29.0171,29.0689,61600.0
2015-01-05 13:30:00,33.63,33.72,33.61,33.67,70800.0,29.0689,29.1467,29.0516,29.1035,70800.0
2015-01-05 13:40:00,33.67,33.71,33.65,33.7,75400.0,29.1035,29.1381,29.0862,29.1294,75400.0
2015-01-05 13:50:00,33.71,33.77,33.7,33.76,100200.0,29.1381,29.1899,29.1294,29.1813,100200.0
2015-01-05 14:00:00,33.75,33.75,33.6,33.6,119000.0,29.1727,29.1727,29.043,29.043,119000.0
2015-01-05 14:10:00,33.59,33.61,33.56,33.57,86400.0,29.0344,29.0516,29.0084,29.0171,86400.0
2015-01-05 14:20:00,33.57,33.6,33.52,33.55,89200.0,29.0171,29.043,28.9738,28.9998,89200.0
2015-01-05 14:30:00,33.55,33.57,33.52,33.56,99000.0,28.9998,29.0171,28.9738,29.0084,99000.0
2015-01-05 14:40:00,33.56,33.6,33.52,33.58,73200.0,29.0084,29.043,28.9738,29.0257,73200.0
2015-01-05 14:50:00,33.58,33.6,33.54,33.55,102000.0,29.0257,29.043,28.9911,28.9998,102000.0
2015-01-05 15:00:00,33.54,33.56,33.52,33.54,154800.0,28.9911,29.0084,28.9738,28.9911,154800.0
2015-01-05 15:10:00,33.54,33.6,33.54,33.58,183400.0,28.9911,29.043,28.9911,29.0257,183400.0
2015-01-05 15:20:00,33.58,33.58,33.54,33.56,147200.0,29.0257,29.0257,28.9911,29.0084,147200.0
2015-01-05 15:30:00,33.56,33.63,33.56,33.62,199800.0,29.0084,29.0689,29.0084,29.0603,199800.0
2015-01-05 15:40:00,33.62,33.69,33.62,33.69,319800.0,29.0603,29.1208,29.0603,29.1208,319800.0
2015-01-05 15:50:00,33.69,33.73,33.6,33.6,489800.0,29.1208,29.1554,29.043,29.043,489800.0
2015-01-06 09:30:00,33.75,33.9,33.58,33.83,294800.0,29.1727,29.3023,29.0257,29.2418,294800.0
2015-01-06 09:40:00,33.83,33.85,33.74,33.81,127600.0,29.2418,29.2591,29.164,29.2245,127600.0
2015-01-06 09:50:00,33.82,34.16,33.82,33.97,269600.0,29.2332,29.527,29.2332,29.3628,269600.0
2015-01-06 10:00:00,33.99,34.02,33.83,33.85,123200.0,29.3801,29.406,29.2418,29.2591,123200.0
2015-01-06 10:10:00,33.87,34.07,33.87,34.0,130400.0,29.2764,29.4493,29.2764,29.3887,130400.0
2015-01-06 10:20:00,33.99,34.05,33.88,33.88,359200.0,29.3801,29.432,29.285,29.285,359200.0
2015-01-06 10:30:00,33.88,33.9,33.73,33.74,85800.0,29.285,29.3023,29.1554,29.164,85800.0
2015-01-06 10:40:00,33.74,33.82,33.7,33.71,101800.0,29.164,29.2332,29.1294,29.1381,101800.0
2015-01-06 10:50:00,33.72,33.73,33.64,33.65,104200.0,29.1467,29.1554,29.0776,29.0862,104200.0
2015-01-06 11:00:00,33.65,33.65,33.54,33.6,143200.0,29.0862,29.0862,28.9911,29.043,143200.0
2015-01-06 11:10:00,33.6,33.6,33.51,33.51,118600.0,29.043,29.043,28.9652,28.9652,118600.0
2015-01-06 11:20:00,33.51,33.51,33.4,33.41,134800.0,28.9652,28.9652,28.8701,28.8788,134800.0
2015-01-06 11:30:00,33.43,33.45,33.35,33.42,107000.0,28.8961,28.9133,28.8269,28.8874,107000.0
2015-01-06 11:40:00,33.42,33.44,33.34,33.44,110200.0,28.8874,28.9047,28.8183,28.9047,110200.0
2015-01-06 11:50:00,33.43,33.43,33.29,33.31,106200.0,28.8961,28.8961,28.775,28.7923,106200.0
2015-01-06 12:00:00,33.31,33.31,33.17,33.21,98400.0,28.7923,28.7923,28.6713,28.7059,98400.0
2015-01-06 12:10:00,33.2,33.3,33.18,33.23,75200.0,28.6972,28.7837,28.68,28.7232,75200.0
2015-01-06 12:20:00,33.22,33.27,33.15,33.27,75400.0,28.7145,28.7578,28.654,28.7578,75400.0
2015-01-06 12:30:00,33.27,33.38,33.24,33.38,86200.0,28.7578,28.8528,28.7318,28.8528,86200.0
2015-01-06 12:40:00,33.38,33.42,33.32,33.35,93800.0,28.8528,28.8874,28.801,28.8269,93800.0
2015-01-06 12:50:00,33.35,33.41,33.35,33.4,188000.0,28.8269,28.8788,28.8269,28.8701,188000.0
2015-01-06 13:00:00,33.41,33.48,33.37,33.39,91200.0,28.8788,28.9393,28.8442,28.8615,91200.0
2015-01-06 13:10:00,33.38,33.48,33.32,33.33,128800.0,28.8528,28.9393,28.801,28.8096,128800.0
2015-01-06 13:20:00,33.32,33.41,33.27,33.38,53000.0,28.801,28.8788,28.7578,28.8528,53000.0
2015-01-06 13:30:00,33.38,33.48,33.37,33.46,37600.0,28.8528,28.9393,28.8442,28.922,37600.0
2015-01-06 13:40:00,33.45,33.45,33.34,33.44,41200.0,28.9133,28.9133,28.8183,28.9047,41200.0
2015-01-06 13:50:00,33.44,33.54,33.42,33.54,87000.0,28.9047,28.9911,28.8874,28.9911,87000.0
2015-01-06 14:00:00,33.54,33.6,33.51,33.52,78200.0,28.9911,29.043,28.9652,28.9738,78200.0
2015-01-06 14:10:00,33.52,33.52,33.42,33.45,95400.0,28.9738,28.9738,28.8874,28.9133,95400.0
2015-01-06 14:20:00,33.47,33.49,33.41,33.49,99400.0,28.9306,28.9479,28.8788,28.9479,99400.0
2015-01-06 14:30:00,33.5,33.52,33.42,33.49,77600.0,28.9566,28.9738,28.8874,28.9479,77600.0
2015-01-06 14:40:00,33.49,33.57,33.46,33.55,100800.0,28.9479,29.0171,28.922,28.9998,100800.0
2015-01-06 14:50:00,33.54,33.59,33.51,33.53,121200.0,28.9911,29.0344,28.9652,28.9825,121200.0
2015-01-06 15:00:00,33.54,33.58,33.5,33.51,124600.0,28.9911,29.0257,28.9566,28.9652,124600.0
2015-01-06 15:10:00,33.52,33.62,33.49,33.6,105400.0,28.9738,29.0603,28.9479,29.043,105400.0
2015-01-06 15:20:00,33.6,33.65,33.54,33.63,157800.0,29.043,29.0862,28.9911,29.0689,157800.0
2015-01-06 15:30:00,33.63,33.64,33.48,33.48,131800.0,29.0689,29.0776,28.9393,28.9393,131800.0
2015-01-06 15:40:00,33.49,33.58,33.47,33.52,156000.0,28.9479,29.0257,28.9306,28.9738,156000.0
2015-01-06 15:50:00,33.52,33.54,33.43,33.43,339200.0,28.9738,28.9911,28.8961,28.8961,339200.0
2015-01-07 09:30:00,33.55,33.88,33.52,33.71,415000.0,28.9998,29.285,28.9738,29.1381,415000.0
2015-01-07 09:40:00,33.72,33.84,33.71,33.81,238600.0,29.1467,29.2504,29.1381,29.2245,238600.0
2015-01-07 09:50:00,33.82,33.96,33.79,33.95,185600.0,29.2332,29.3542,29.2072,29.3455,185600.0
2015-01-07 10:00:00,33.95,33.96,33.74,33.79,156600.0,29.3455,29.3542,29.164,29.2072,156600.0
2015-01-07 10:10:00,33.79,33.83,33.72,33.82,108600.0,29.2072,29.2418,29.1467,29.2332,108600.0
2015-01-07 10:20:00,33.83,33.88,33.77,33.82,88000.0,29.2418,29.285,29.1899,29.2332,88000.0
2015-01-07 10:30:00,33.82,33.97,33.81,33.91,176800.0,29.2332,29.3628,29.2245,29.311,176800.0
2015-01-07 10:40:00,33.9,34.02,33.85,34.01,129600.0,29.3023,29.406,29.2591,29.3974,129600.0
2015-01-07 10:50:00,33.99,34.03,33.96,33.99,69000.0,29.3801,29.4147,29.3542,29.3801,69000.0
2015-01-07 11:00:00,33.99,34.02,33.91,33.91,77800.0,29.3801,29.406,29.311,29.311,77800.0
2015-01-07 11:10:00,33.91,33.92,33.86,33.89,111200.0,29.311,29.3196,29.2677,29.2937,111200.0
2015-01-07 11:20:00,33.88,33.95,33.87,33.94,75000.0,29.285,29.3455,29.2764,29.3369,75000.0
2015-01-07 11:30:00,33.94,34.01,33.94,33.99,81400.0,29.3369,29.3974,29.3369,29.3801,81400.0
2015-01-07 11:40:00,33.99,34.03,33.95,34.0,133600.0,29.3801,29.4147,29.3455,29.3887,133600.0
2015-01-07 11:50:00,33.99,34.09,33.95,34.07,92400.0,29.3801,29.4665,29.3455,29.4493,92400.0
2015-01-07 12:00:00,34.07,34.18,34.04,34.12,100600.0,29.4493,29.5443,29.4233,29.4925,100600.0
2015-01-07 12:10:00,34.1,34.12,34.08,34.12,69400.0,29.4752,29.4925,29.4579,29.4925,69400.0
2015-01-07 12:20:00,34.13,34.17,34.11,34.12,99600.0,29.5011,29.5357,29.4838,29.4925,99600.0
2015-01-07 12:30:00,34.12,34.13,34.03,34.04,122400.0,29.4925,29.5011,29.4147,29.4233,122400.0
2015-01-07 12:40:00,34.05,34.1,34.05,34.1,37200.0,29.432,29.4752,29.432,29.4752,37200.0
2015-01-07 12:50:00,34.1,34.12,34.07,34.07,41800.0,29.4752,29.4925,29.4493,29.4493,41800.0
2015-01-07 13:00:00,34.08,34.12,34.06,34.07,49400.0,29.4579,29.4925,29.4406,29.4493,49400.0
2015-01-07 13:10:00,34.06,34.08,34.02,34.04,114200.0,29.4406,29.4579,29.406,29.4233,114200.0
2015-01-07 13:20:00,34.04,34.05,33.94,33.98,73000.0,29.4233,29.432,29.3369,29.3715,73000.0
2015-01-07 13:30:00,33.99,34.08,33.99,34.04,52800.0,29.3801,29.4579,29.3801,29.4233,52800.0
2015-01-07 13:40:00,34.04,34.12,34.03,34.11,55800.0,29.4233,29.4925,29.4147,29.4838,55800.0
2015-01-07 13:50:00,34.1,34.16,34.09,34.13,55800.0,29.4752,29.527,29.4665,29.5011,55800.0
2015-01-07 14:00:00,34.13,34.19,34.08,34.17,124000.0,29.5011,29.553,29.4579,29.5357,124000.0
2015-01-07 14:10:00,34.18,34.19,34.01,34.02,131800.0,29.5443,29.553,29.3974,29.406,131800.0
2015-01-07 14:20:00,34.02,34.05,33.99,34.03,101600.0,29.406,29.432,29.3801,29.4147,101600.0
2015-01-07 14:30:00,34.03,34.1,34.01,34.02,88000.0,29.4147,29.4752,29.3974,29.406,88000.0
2015-01-07 14:40:00,34.02,34.05,33.99,34.02,79000.0,29.406,29.432,29.3801,29.406,79000.0
2015-01-07 14:50:00,34.03,34.04,33.96,33.98,160600.0,29.4147,29.4233,29.3542,29.3715,160600.0
2015-01-07 15:00:00,33.99,34.02,33.95,34.0,172400.0,29.3801,29.406,29.3455,29.3887,172400.0
2015-01-07 15:10:00,34.0,34.02,33.95,34.0,134400.0,29.3887,29.406,29.3455,29.3887,134400.0
2015-01-07 15:20:00,34.0,34.02,33.97,34.0,165000.0,29.3887,29.406,29.3628,29.3887,165000.0
2015-01-07 15:30:00,34.0,34.04,33.99,34.04,159000.0,29.3887,29.4233,29.3801,29.4233,159000.0
2015-01-07 15:40:00,34.04,34.1,34.03,34.1,229400.0,29.4233,29.4752,29.4147,29.4752,229400.0
2015-01-07 15:50:00,34.09,34.13,34.08,34.12,428800.0,29.4665,29.5011,29.4579,29.4925,428800.0
2015-01-08 09:30:00,34.25,34.47,34.24,34.3,312000.0,29.6048,29.795,29.5962,29.6481,312000.0
2015-01-08 09:40:00,34.31,34.44,34.22,34.41,184000.0,29.6567,29.7691,29.5789,29.7431,184000.0
2015-01-08 09:50:00,34.41,34.49,34.38,34.42,185400.0,29.7431,29.8123,29.7172,29.7518,185400.0
2015-01-08 10:00:00,34.43,34.49,34.34,34.42,131800.0,29.7604,29.8123,29.6826,29.7518,131800.0
2015-01-08 10:10:00,34.41,34.41,34.34,34.39,151000.0,29.7431,29.7431,29.6826,29.7259,151000.0
2015-01-08 10:20:00,34.4,34.4,34.28,34.36,160200.0,29.7345,29.7345,29.6308,29.6999,160200.0
2015-01-08 10:30:00,34.37,34.43,34.34,34.38,118800.0,29.7086,29.7604,29.6826,29.7172,118800.0
2015-01-08 10:40:00,34.38,34.43,34.34,34.38,120000.0,29.7172,29.7604,29.6826,29.7172,120000.0
2015-01-08 10:50:00,34.38,34.41,34.35,34.38,161000.0,29.7172,29.7431,29.6913,29.7172,161000.0
2015-01-08 11:00:00,34.39,34.46,34.38,34.43,117600.0,29.7259,29.7864,29.7172,29.7604,117600.0
2015-01-08 11:10:00,34.44,34.47,34.39,34.4,146800.0,29.7691,29.795,29.7259,29.7345,146800.0
2015-01-08 11:20:00,34.41,34.41,34.32,34.34,82600.0,29.7431,29.7431,29.6653,29.6826,82600.0
2015-01-08 11:30:00,34.34,34.38,34.28,34.32,88400.0,29.6826,29.7172,29.6308,29.6653,88400.0
2015-01-08 11:40:00,34.32,34.35,34.29,34.33,92200.0,29.6653,29.6913,29.6394,29.674,92200.0
2015-01-08 11:50:00,34.32,34.35,34.24,34.25,72600.0,29.6653,29.6913,29.5962,29.6048,72600.0
2015-01-08 12:00:00,34.25,34.26,34.2,34.21,115400.0,29.6048,29.6135,29.5616,29.5703,115400.0
2015-01-08 12:10:00,34.22,34.22,34.16,34.19,85800.0,29.5789,29.5789,29.527,29.553,85800.0
2015-01-08 12:20:00,34.19,34.19,34.15,34.15,642000.0,29.553,29.553,29.5184,29.5184,642000.0
2015-01-08 12:30:00,34.15,34.2,34.15,34.17,110600.0,29.5184,29.5616,29.5184,29.5357,110600.0
2015-01-08 12:40:00,34.17,34.19,34.14,34.17,65400.0,29.5357,29.553,29.5098,29.5357,65400.0
2015-01-08 12:50:00,34.17,34.19,34.16,34.18,63000.0,29.5357,29.553,29.527,29.5443,63000.0
2015-01-08 13:00:00,34.17,34.23,34.16,34.23,134200.0,29.5357,29.5876,29.527,29.5876,134200.0
2015-01-08 13:10:00,34.23,34.27,34.23,34.26,66800.0,29.5876,29.6221,29.5876,29.6135,66800.0
2015-01-08 13:20:00,34.26,34.31,34.25,34.3,74800.0,29.6135,29.6567,29.6048,29.6481,74800.0
2015-01-08 13:30:00,34.31,34.33,34.29,34.3,74400.0,29.6567,29.674,29.6394,29.6481,74400.0
2015-01-08 13:40:00,34.3,34.34,34.28,34.34,81200.0,29.6481,29.6826,29.6308,29.6826,81200.0
2015-01-08 13:50:00,34.34,34.37,34.28,34.32,95800.0,29.6826,29.7086,29.6308,29.6653,95800.0
2015-01-08 14:00:00,34.33,34.36,34.31,34.33,80400.0,29.674,29.6999,29.6567,29.674,80400.0
2015-01-08 14:10:00,34.33,34.33,34.26,34.26,80000.0,29.674,29.674,29.6135,29.6135,80000.0
2015-01-08 14:20:00,34.26,34.34,34.26,34.32,94600.0,29.6135,29.6826,29.6135,29.6653,94600.0
2015-01-08 14:30:00,34.33,34.34,34.27,34.32,86800.0,29.674,29.6826,29.6221,29.6653,86800.0
2015-01-08 14:40:00,34.32,34.34,34.31,34.32,75200.0,29.6653,29.6826,29.6567,29.6653,75200.0
2015-01-08 14:50:00,34.32,34.32,34.26,34.26,103600.0,29.6653,29.6653,29.6135,29.6135,103600.0
2015-01-08 15:00:00,34.26,34.36,34.26,34.33,156800.0,29.6135,29.6999,29.6135,29.674,156800.0
2015-01-08 15:10:00,34.34,34.34,34.27,34.28,161200.0,29.6826,29.6826,29.6221,29.6308,161200.0
2015-01-08 15:20:00,34.28,34.38,34.27,34.37,187000.0,29.6308,29.7172,29.6221,29.7086,187000.0
2015-01-08 15:30:00,34.37,34.37,34.34,34.37,265200.0,29.7086,29.7086,29.6826,29.7086,265200.0
2015-01-08 15:40:00,34.36,34.36,34.27,34.27,373200.0,29.6999,29.6999,29.6221,29.6221,373200.0
2015-01-08 15:50:00,34.27,34.32,34.27,34.32,717600.0,29.6221,29.6653,29.6221,29.6653,717600.0
2015-01-09 09:30:00,34.4,34.4,33.93,33.94,246400.0,29.7345,29.7345,29.3282,29.3369,246400.0
2015-01-09 09:40:00,33.94,33.97,33.85,33.87,213200.0,29.3369,29.3628,29.2591,29.2764,213200.0
2015-01-09 09:50:00,33.87,33.88,33.71,33.74,228200.0,29.2764,29.285,29.1381,29.164,228200.0
2015-01-09 10:00:00,33.74,33.84,33.73,33.82,211200.0,29.164,29.2504,29.1554,29.2332,211200.0
2015-01-09 10:10:00,33.83,33.85,33.73,33.74,160000.0,29.2418,29.2591,29.1554,29.164,160000.0
2015-01-09 10:20:00,33.74,33.77,33.64,33.77,217000.0,29.164,29.1899,29.0776,29.1899,217000.0
2015-01-09 10:30:00,33.79,33.8,33.73,33.74,279600.0,29.2072,29.2159,29.1554,29.164,279600.0
2015-01-09 10:40:00,33.74,33.74,33.62,33.63,152800.0,29.164,29.164,29.0603,29.0689,152800.0
2015-01-09 10:50:00,33.63,33.7,33.63,33.69,229200.0,29.0689,29.1294,29.0689,29.1208,229200.0
2015-01-09 11:00:00,33.68,33.69,33.62,33.62,224000.0,29.1121,29.1208,29.0603,29.0603,224000.0
2015-01-09 11:10:00,33.63,33.65,33.58,33.59,215200.0,29.0689,29.0862,29.0257,29.0344,215200.0
2015-01-09 11:20:00,33.6,33.63,33.51,33.56,182000.0,29.043,29.0689,28.9652,29.0084,182000.0
2015-01-09 11:30:00,33.55,33.57,33.49,33.57,144400.0,28.9998,29.0171,28.9479,29.0171,144400.0
2015-01-09 11:40:00,33.57,33.64,33.55,33.62,114000.0,29.0171,29.0776,28.9998,29.0603,114000.0
2015-01-09 11:50:00,33.62,33.71,33.61,33.7,85800.0,29.0603,29.1381,29.0516,29.1294,85800.0
2015-01-09 12:00:00,33.72,33.74,33.68,33.73,129000.0,29.1467,29.164,29.1121,29.1554,129000.0
2015-01-09 12:10:00,33.72,33.74,33.69,33.7,125400.0,29.1467,29.164,29.1208,29.1294,125400.0
2015-01-09 12:20:00,33.7,33.72,33.6,33.62,131600.0,29.1294,29.1467,29.043,29.0603,131600.0
2015-01-09 12:30:00,33.62,33.71,33.62,33.69,99800.0,29.0603,29.1381,29.0603,29.1208,99800.0
2015-01-09 12:40:00,33.69,33.76,33.66,33.73,99000.0,29.1208,29.1813,29.0949,29.1554,99000.0
2015-01-09 12:50:00,33.73,33.76,33.69,33.71,97200.0,29.1554,29.1813,29.1208,29.1381,97200.0
2015-01-09 13:00:00,33.7,33.72,33.67,33.7,86800.0,29.1294,29.1467,29.1035,29.1294,86800.0
2015-01-09 13:10:00,33.7,33.75,33.68,33.74,153400.0,29.1294,29.1727,29.1121,29.164,153400.0
2015-01-09 13:20:00,33.74,33.75,33.73,33.75,108800.0,29.164,29.1727,29.1554,29.1727,108800.0
2015-01-09 13:30:00,33.75,33.8,33.74,33.8,164600.0,29.1727,29.2159,29.164,29.2159,164600.0
2015-01-09 13:40:00,33.8,33.81,33.74,33.8,141400.0,29.2159,29.2245,29.164,29.2159,141400.0
2015-01-09 13:50:00,33.8,33.86,33.79,33.85,183600.0,29.2159,29.2677,29.2072,29.2591,183600.0
2015-01-09 14:00:00,33.85,33.87,33.8,33.84,84400.0,29.2591,29.2764,29.2159,29.2504,84400.0
2015-01-09 14:10:00,33.84,33.86,33.8,33.85,104400.0,29.2504,29.2677,29.2159,29.2591,104400.0
2015-01-09 14:20:00,33.85,33.86,33.82,33.85,134200.0,29.2591,29.2677,29.2332,29.2591,134200.0
2015-01-09 14:30:00,33.85,33.92,33.84,33.9,179600.0,29.2591,29.3196,29.2504,29.3023,179600.0
2015-01-09 14:40:00,33.9,33.91,33.87,33.88,125800.0,29.3023,29.311,29.2764,29.285,125800.0
2015-01-09 14:50:00,33.88,33.89,33.85,33.89,119600.0,29.285,29.2937,29.2591,29.2937,119600.0
2015-01-09 15:00:00,33.88,33.91,33.88,33.88,160800.0,29.285,29.311,29.285,29.285,160800.0
2015-01-09 15:10:00,33.88,33.93,33.88,33.92,133200.0,29.285,29.3282,29.285,29.3196,133200.0
2015-01-09 15:20:00,33.92,33.94,33.88,33.89,145400.0,29.3196,29.3369,29.285,29.2937,145400.0
2015-01-09 15:30:00,33.89,33.9,33.87,33.88,212400.0,29.2937,29.3023,29.2764,29.285,212400.0
2015-01-09 15:40:00,33.88,33.91,33.84,33.88,234800.0,29.285,29.311,29.2504,29.285,234800.0
2015-01-09 15:50:00,33.88,33.89,33.85,33.88,723200.0,29.285,29.2937,29.2591,29.285,723200.0
2015-01-12 09:30:00,33.95,34.12,33.88,34.02,188000.0,29.3455,29.4925,29.285,29.406,188000.0
2015-01-12 09:40:00,34.01,34.07,33.92,33.98,378000.0,29.3974,29.4493,29.3196,29.3715,378000.0
2015-01-12 09:50:00,33.98,34.01,33.9,33.97,168400.0,29.3715,29.3974,29.3023,29.3628,168400.0
2015-01-12 10:00:00,33.97,33.99,33.89,33.92,129000.0,29.3628,29.3801,29.2937,29.3196,129000.0
2015-01-12 10:10:00,33.91,33.97,33.88,33.91,556600.0,29.311,29.3628,29.285,29.311,556600.0
2015-01-12 10:20:00,33.91,33.91,33.77,33.79,165000.0,29.311,29.311,29.1899,29.2072,165000.0
2015-01-12 10:30:00,33.79,33.88,33.79,33.88,365800.0,29.2072,29.285,29.2072,29.285,365800.0
2015-01-12 10:40:00,33.88,33.88,33.82,33.84,171400.0,29.285,29.285,29.2332,29.2504,171400.0
2015-01-12 10:50:00,33.84,33.85,33.82,33.85,77600.0,29.2504,29.2591,29.2332,29.2591,77600.0
2015-01-12 11:00:00,33.85,33.89,33.85,33.88,111000.0,29.2591,29.2937,29.2591,29.285,111000.0
2015-01-12 11:10:00,33.89,33.92,33.85,33.88,68800.0,29.2937,29.3196,29.2591,29.285,68800.0
2015-01-12 11:20:00,33.88,33.88,33.83,33.87,79000.0,29.285,29.285,29.2418,29.2764,79000.0
2015-01-12 11:30:00,33.88,33.9,33.84,33.87,129800.0,29.285,29.3023,29.2504,29.2764,129800.0
2015-01-12 11:40:00,33.87,33.88,33.81,33.81,58200.0,29.2764,29.285,29.2245,29.2245,58200.0
2015-01-12 11:50:00,33.81,33.83,33.79,33.81,44000.0,29.2245,29.2418,29.2072,29.2245,44000.0
2015-01-12 12:00:00,33.81,33.86,33.8,33.85,55800.0,29.2245,29.2677,29.2159,29.2591,55800.0
2015-01-12 12:10:00,33.85,33.85,33.8,33.81,153800.0,29.2591,29.2591,29.2159,29.2245,153800.0
2015-01-12 12:20:00,33.82,33.84,33.8,33.82,80800.0,29.2332,29.2504,29.2159,29.2332,80800.0
2015-01-12 12:30:00,33.82,33.85,33.8,33.85,104800.0,29.2332,29.2591,29.2159,29.2591,104800.0
2015-01-12 12:40:00,33.85,33.85,33.77,33.78,104200.0,29.2591,29.2591,29.1899,29.1986,104200.0
2015-01-12 12:50:00,33.77,33.78,33.74,33.76,40800.0,29.1899,29.1986,29.164,29.1813,40800.0
2015-01-12 13:00:00,33.76,33.83,33.75,33.82,83200.0,29.1813,29.2418,29.1727,29.2332,83200.0
2015-01-12 13:10:00,33.82,33.84,33.8,33.83,48800.0,29.2332,29.2504,29.2159,29.2418,48800.0
2015-01-12 13:20:00,33.83,33.83,33.79,33.81,34400.0,29.2418,29.2418,29.2072,29.2245,34400.0
2015-01-12 13:30:00,33.81,33.85,33.81,33.84,49400.0,29.2245,29.2591,29.2245,29.2504,49400.0
2015-01-12 13:40:00,33.84,33.85,33.82,33.84,62600.0,29.2504,29.2591,29.2332,29.2504,62600.0
2015-01-12 13:50:00,33.84,33.85,33.81,33.84,46600.0,29.2504,29.2591,29.2245,29.2504,46600.0
2015-01-12 14:00:00,33.83,33.85,33.82,33.85,133800.0,29.2418,29.2591,29.2332,29.2591,133800.0
2015-01-12 14:10:00,33.85,33.87,33.82,33.83,65600.0,29.2591,29.2764,29.2332,29.2418,65600.0
2015-01-12 14:20:00,33.83,33.84,33.78,33.82,226800.0,29.2418,29.2504,29.1986,29.2332,226800.0
2015-01-12 14:30:00,33.81,33.82,33.79,33.8,140800.0,29.2245,29.2332,29.2072,29.2159,140800.0
2015-01-12 14:40:00,33.8,33.83,33.8,33.82,86000.0,29.2159,29.2418,29.2159,29.2332,86000.0
2015-01-12 14:50:00,33.81,33.84,33.79,33.83,310800.0,29.2245,29.2504,29.2072,29.2418,310800.0
2015-01-12 15:00:00,33.84,33.84,33.8,33.82,145800.0,29.2504,29.2504,29.2159,29.2332,145800.0
2015-01-12 15:10:00,33.82,33.83,33.79,33.79,238800.0,29.2332,29.2418,29.2072,29.2072,238800.0
2015-01-12 15:20:00,33.79,33.81,33.74,33.75,119000.0,29.2072,29.2245,29.164,29.1727,119000.0
2015-01-12 15:30:00,33.76,33.77,33.7,33.75,191600.0,29.1813,29.1899,29.1294,29.1727,191600.0
2015-01-12 15:40:00,33.75,33.82,33.74,33.79,357600.0,29.1727,29.2332,29.164,29.2072,357600.0
2015-01-12 15:50:00,33.79,33.81,33.7,33.7,806600.0,29.2072,29.2245,29.1294,29.1294,806600.0
2015-01-13 09:30:00,33.99,34.03,33.86,33.99,749400.0,29.3801,29.4147,29.2677,29.3801,749400.0
2015-01-13 09:40:00,34.0,34.03,33.97,34.01,602000.0,29.3887,29.4147,29.3628,29.3974,602000.0
2015-01-13 09:50:00,34.01,34.04,33.97,34.01,361400.0,29.3974,29.4233,29.3628,29.3974,361400.0
2015-01-13 10:00:00,34.02,34.12,34.02,34.1,206200.0,29.406,29.4925,29.406,29.4752,206200.0
2015-01-13 10:10:00,34.09,34.2,34.09,34.19,230600.0,29.4665,29.5616,29.4665,29.553,230600.0
2015-01-13 10:20:00,34.19,34.23,34.15,34.17,88200.0,29.553,29.5876,29.5184,29.5357,88200.0
2015-01-13 10:30:00,34.17,34.2,34.1,34.13,234400.0,29.5357,29.5616,29.4752,29.5011,234400.0
2015-01-13 10:40:00,34.13,34.16,34.08,34.1,313200.0,29.5011,29.527,29.4579,29.4752,313200.0
2015-01-13 10:50:00,34.1,34.15,34.1,34.14,182600.0,29.4752,29.5184,29.4752,29.5098,182600.0
2015-01-13 11:00:00,34.15,34.16,34.09,34.11,199200.0,29.5184,29.527,29.4665,29.4838,199200.0
2015-01-13 11:10:00,34.11,34.13,34.09,34.12,175600.0,29.4838,29.5011,29.4665,29.4925,175600.0
2015-01-13 11:20:00,34.12,34.15,34.1,34.12,174600.0,29.4925,29.5184,29.4752,29.4925,174600.0
2015-01-13 11:30:00,34.13,34.18,34.1,34.13,268000.0,29.5011,29.5443,29.4752,29.5011,268000.0
2015-01-13 11:40:00,34.13,34.16,34.1,34.13,112200.0,29.5011,29.527,29.4752,29.5011,112200.0
2015-01-13 11:50:00,34.13,34.15,34.06,34.07,55200.0,29.5011,29.5184,29.4406,29.4493,55200.0
2015-01-13 12:00:00,34.07,34.09,34.04,34.05,161000.0,29.4493,29.4665,29.4233,29.432,161000.0
2015-01-13 12:10:00,34.05,34.08,34.02,34.05,111000.0,29.432,29.4579,29.406,29.432,111000.0
2015-01-13 12:20:00,34.05,34.05,33.96,33.99,114200.0,29.432,29.432,29.3542,29.3801,114200.0
2015-01-13 12:30:00,33.99,34.02,33.98,33.99,67000.0,29.3801,29.406,29.3715,29.3801,67000.0
2015-01-13 12:40:00,33.99,33.99,33.88,33.91,80800.0,29.3801,29.3801,29.285,29.311,80800.0
2015-01-13 12:50:00,33.91,34.01,33.91,34.01,168800.0,29.311,29.3974,29.311,29.3974,168800.0
2015-01-13 13:00:00,34.01,34.02,33.95,33.96,113400.0,29.3974,29.406,29.3455,29.3542,113400.0
2015-01-13 13:10:00,33.96,33.97,33.93,33.94,58200.0,29.3542,29.3628,29.3282,29.3369,58200.0
2015-01-13 13:20:00,33.95,33.95,33.81,33.82,204000.0,29.3455,29.3455,29.2245,29.2332,204000.0
2015-01-13 13:30:00,33.82,33.82,33.73,33.73,149800.0,29.2332,29.2332,29.1554,29.1554,149800.0
2015-01-13 13:40:00,33.74,33.77,33.69,33.72,259800.0,29.164,29.1899,29.1208,29.1467,259800.0
2015-01-13 13:50:00,33.72,33.72,33.56,33.63,232400.0,29.1467,29.1467,29.0084,29.0689,232400.0
2015-01-13 14:00:00,33.63,33.63,33.49,33.54,168400.0,29.0689,29.0689,28.9479,28.9911,168400.0
2015-01-13 14:10:00,33.54,33.57,33.46,33.51,185000.0,28.9911,29.0171,28.922,28.9652,185000.0
2015-01-13 14:20:00,33.51,33.62,33.5,33.6,128600.0,28.9652,29.0603,28.9566,29.043,128600.0
2015-01-13 14:30:00,33.6,33.6,33.54,33.54,124600.0,29.043,29.043,28.9911,28.9911,124600.0
2015-01-13 14:40:00,33.55,33.6,33.52,33.6,134400.0,28.9998,29.043,28.9738,29.043,134400.0
2015-01-13 14:50:00,33.59,33.63,33.48,33.48,148200.0,29.0344,29.0689,28.9393,28.9393,148200.0
2015-01-13 15:00:00,33.49,33.53,33.47,33.49,145200.0,28.9479,28.9825,28.9306,28.9479,145200.0
2015-01-13 15:10:00,33.49,33.6,33.48,33.55,183800.0,28.9479,29.043,28.9393,28.9998,183800.0
2015-01-13 15:20:00,33.56,33.59,33.49,33.49,115600.0,29.0084,29.0344,28.9479,28.9479,115600.0
2015-01-13 15:30:00,33.51,33.68,33.48,33.67,259200.0,28.9652,29.1121,28.9393,29.1035,259200.0
2015-01-13 15:40:00,33.67,33.69,33.6,33.6,204600.0,29.1035,29.1208,29.043,29.043,204600.0
2015-01-13 15:50:00,33.6,33.62,33.55,33.58,428000.0,29.043,29.0603,28.9998,29.0257,428000.0
2015-01-14 09:30:00,32.98,33.08,32.81,33.03,309800.0,28.5071,28.5935,28.3601,28.5503,309800.0
2015-01-14 09:40:00,33.02,33.19,32.97,33.19,147200.0,28.5417,28.6886,28.4984,28.6886,147200.0
2015-01-14 09:50:00,33.18,33.23,33.15,33.21,100000.0,28.68,28.7232,28.654,28.7059,100000.0
2015-01-14 10:00:00,33.21,33.26,33.13,33.23,220400.0,28.7059,28.7491,28.6367,28.7232,220400.0
2015-01-14 10:10:00,33.24,33.32,33.16,33.18,193400.0,28.7318,28.801,28.6627,28.68,193400.0
2015-01-14 10:20:00,33.17,33.22,33.17,33.19,158200.0,28.6713,28.7145,28.6713,28.6886,158200.0
2015-01-14 10:30:00,33.19,33.21,33.13,33.14,202600.0,28.6886,28.7059,28.6367,28.6454,202600.0
2015-01-14 10:40:00,33.14,33.17,33.13,33.15,167400.0,28.6454,28.6713,28.6367,28.654,167400.0
2015-01-14 10:50:00,33.14,33.17,33.13,33.13,165000.0,28.6454,28.6713,28.6367,28.6367,165000.0
2015-01-14 11:00:00,33.14,33.15,33.06,33.08,258600.0,28.6454,28.654,28.5762,28.5935,258600.0
2015-01-14 11:10:00,33.08,33.09,33.02,33.02,144200.0,28.5935,28.6022,28.5417,28.5417,144200.0
2015-01-14 11:20:00,33.02,33.06,32.98,32.98,162000.0,28.5417,28.5762,28.5071,28.5071,162000.0
2015-01-14 11:30:00,32.98,33.06,32.97,33.06,130400.0,28.5071,28.5762,28.4984,28.5762,130400.0
2015-01-14 11:40:00,33.06,33.09,33.03,33.06,139200.0,28.5762,28.6022,28.5503,28.5762,139200.0
2015-01-14 11:50:00,33.06,33.11,33.04,33.04,56200.0,28.5762,28.6195,28.5589,28.5589,56200.0
2015-01-14 12:00:00,33.04,33.08,32.97,32.98,99000.0,28.5589,28.5935,28.4984,28.5071,99000.0
2015-01-14 12:10:00,32.98,32.99,32.95,32.97,139000.0,28.5071,28.5157,28.4812,28.4984,139000.0
2015-01-14 12:20:00,32.97,32.98,32.95,32.97,135800.0,28.4984,28.5071,28.4812,28.4984,135800.0
2015-01-14 12:30:00,32.97,33.01,32.97,33.01,87600.0,28.4984,28.533,28.4984,28.533,87600.0
2015-01-14 12:40:00,33.0,33.04,32.95,32.97,96800.0,28.5244,28.5589,28.4812,28.4984,96800.0
2015-01-14 12:50:00,32.97,32.97,32.89,32.92,194400.0,28.4984,28.4984,28.4293,28.4552,194400.0
2015-01-14 13:00:00,32.92,32.94,32.88,32.88,129400.0,28.4552,28.4725,28.4206,28.4206,129400.0
2015-01-14 13:10:00,32.88,32.98,32.88,32.97,167800.0,28.4206,28.5071,28.4206,28.4984,167800.0
2015-01-14 13:20:00,32.97,32.98,32.92,32.96,58600.0,28.4984,28.5071,28.4552,28.4898,58600.0
2015-01-14 13:30:00,32.96,32.99,32.93,32.95,132000.0,28.4898,28.5157,28.4639,28.4812,132000.0
2015-01-14 13:40:00,32.94,32.94,32.85,32.87,93400.0,28.4725,28.4725,28.3947,28.412,93400.0
2015-01-14 13:50:00,32.86,32.87,32.8,32.85,161800.0,28.4034,28.412,28.3515,28.3947,161800.0
2015-01-14 14:00:00,32.85,32.92,32.85,32.88,95000.0,28.3947,28.4552,28.3947,28.4206,95000.0
2015-01-14 14:10:00,32.88,32.99,32.87,32.99,159600.0,28.4206,28.5157,28.412,28.5157,159600.0
2015-01-14 14:20:00,32.99,33.05,32.97,33.03,187000.0,28.5157,28.5676,28.4984,28.5503,187000.0
2015-01-14 14:30:00,33.03,33.09,33.01,33.04,128200.0,28.5503,28.6022,28.533,28.5589,128200.0
2015-01-14 14:40:00,33.04,33.08,33.01,33.05,133800.0,28.5589,28.5935,28.533,28.5676,133800.0
2015-01-14 14:50:00,33.04,33.05,32.99,33.02,108000.0,28.5589,28.5676,28.5157,28.5417,108000.0
2015-01-14 15:00:00,33.02,33.09,33.02,33.08,137200.0,28.5417,28.6022,28.5417,28.5935,137200.0
2015-01-14 15:10:00,33.08,33.22,33.04,33.19,171200.0,28.5935,28.7145,28.5589,28.6886,171200.0
2015-01-14 15:20:00,33.19,33.21,33.12,33.15,178400.0,28.6886,28.7059,28.6281,28.654,178400.0
2015-01-14 15:30:00,33.15,33.18,33.08,33.1,298000.0,28.654,28.68,28.5935,28.6108,298000.0
2015-01-14 15:40:00,33.11,33.15,33.09,33.13,230800.0,28.6195,28.654,28.6022,28.6367,230800.0
2015-01-14 15:50:00,33.12,33.16,33.09,33.12,386000.0,28.6281,28.6627,28.6022,28.6281,386000.0
2015-01-15 09:30:00,33.3,33.52,33.28,33.3,261000.0,28.7837,28.9738,28.7664,28.7837,261000.0
2015-01-15 09:40:00,33.29,33.36,33.25,33.29,138600.0,28.775,28.8355,28.7405,28.775,138600.0
2015-01-15 09:50:00,33.29,33.31,33.09,33.18,140600.0,28.775,28.7923,28.6022,28.68,140600.0
2015-01-15 10:00:00,33.17,33.26,33.1,33.26,92200.0,28.6713,28.7491,28.6108,28.7491,92200.0
2015-01-15 10:10:00,33.25,33.27,33.13,33.16,104600.0,28.7405,28.7578,28.6367,28.6627,104600.0
2015-01-15 10:20:00,33.16,33.18,33.07,33.13,138000.0,28.6627,28.68,28.5849,28.6367,138000.0
2015-01-15 10:30:00,33.13,33.24,33.13,33.24,89600.0,28.6367,28.7318,28.6367,28.7318,89600.0
2015-01-15 10:40:00,33.23,33.24,33.17,33.17,86000.0,28.7232,28.7318,28.6713,28.6713,86000.0
2015-01-15 10:50:00,33.17,33.22,33.13,33.14,98400.0,28.6713,28.7145,28.6367,28.6454,98400.0
2015-01-15 11:00:00,33.14,33.15,33.02,33.07,64200.0,28.6454,28.654,28.5417,28.5849,64200.0
2015-01-15 11:10:00,33.06,33.09,32.97,32.98,71600.0,28.5762,28.6022,28.4984,28.5071,71600.0
2015-01-15 11:20:00,32.98,33.02,32.94,32.99,73800.0,28.5071,28.5417,28.4725,28.5157,73800.0
2015-01-15 11:30:00,32.99,33.04,32.9,32.92,77200.0,28.5157,28.5589,28.4379,28.4552,77200.0
2015-01-15 11:40:00,32.92,33.02,32.91,33.01,78200.0,28.4552,28.5417,28.4466,28.533,78200.0
2015-01-15 11:50:00,33.0,33.01,32.94,32.97,62600.0,28.5244,28.533,28.4725,28.4984,62600.0
2015-01-15 12:00:00,32.97,33.02,32.96,33.01,57000.0,28.4984,28.5417,28.4898,28.533,57000.0
2015-01-15 12:10:00,33.01,33.03,32.9,32.9,51200.0,28.533,28.5503,28.4379,28.4379,51200.0
2015-01-15 12:20:00,32.91,32.98,32.9,32.96,84000.0,28.4466,28.5071,28.4379,28.4898,84000.0
2015-01-15 12:30:00,32.95,32.95,32.89,32.91,80800.0,28.4812,28.4812,28.4293,28.4466,80800.0
2015-01-15 12:40:00,32.9,32.9,32.8,32.85,87800.0,28.4379,28.4379,28.3515,28.3947,87800.0
2015-01-15 12:50:00,32.84,32.86,32.81,32.84,80800.0,28.3861,28.4034,28.3601,28.3861,80800.0
2015-01-15 13:00:00,32.84,32.85,32.77,32.83,254400.0,28.3861,28.3947,28.3256,28.3774,254400.0
2015-01-15 13:10:00,32.83,32.91,32.83,32.88,73200.0,28.3774,28.4466,28.3774,28.4206,73200.0
2015-01-15 13:20:00,32.88,32.89,32.77,32.78,115800.0,28.4206,28.4293,28.3256,28.3342,115800.0
2015-01-15 13:30:00,32.77,32.84,32.76,32.8,122200.0,28.3256,28.3861,28.3169,28.3515,122200.0
2015-01-15 13:40:00,32.8,32.84,32.78,32.82,101600.0,28.3515,28.3861,28.3342,28.3688,101600.0
2015-01-15 13:50:00,32.82,32.88,32.81,32.81,101800.0,28.3688,28.4206,28.3601,28.3601,101800.0
2015-01-15 14:00:00,32.81,32.83,32.77,32.81,131000.0,28.3601,28.3774,28.3256,28.3601,131000.0
2015-01-15 14:10:00,32.81,32.81,32.75,32.76,121600.0,28.3601,28.3601,28.3083,28.3169,121600.0
2015-01-15 14:20:00,32.76,32.82,32.75,32.8,191800.0,28.3169,28.3688,28.3083,28.3515,191800.0
2015-01-15 14:30:00,32.8,32.86,32.78,32.82,159400.0,28.3515,28.4034,28.3342,28.3688,159400.0
2015-01-15 14:40:00,32.82,32.82,32.78,32.79,129000.0,28.3688,28.3688,28.3342,28.3429,129000.0
2015-01-15 14:50:00,32.79,32.87,32.78,32.85,283200.0,28.3429,28.412,28.3342,28.3947,283200.0
2015-01-15 15:00:00,32.85,32.88,32.77,32.79,211000.0,28.3947,28.4206,28.3256,28.3429,211000.0
2015-01-15 15:10:00,32.79,32.79,32.74,32.77,231400.0,28.3429,28.3429,28.2996,28.3256,231400.0
2015-01-15 15:20:00,32.77,32.82,32.75,32.82,195200.0,28.3256,28.3688,28.3083,28.3688,195200.0
2015-01-15 15:30:00,32.82,32.82,32.74,32.75,308200.0,28.3688,28.3688,28.2996,28.3083,308200.0
2015-01-15 15:40:00,32.75,32.79,32.73,32.74,397800.0,28.3083,28.3429,28.291,28.2996,397800.0
2015-01-15 15:50:00,32.74,32.75,32.63,32.64,657400.0,28.2996,28.3083,28.2046,28.2132,657400.0
2015-01-16 09:30:00,32.66,32.88,32.55,32.74,633800.0,28.2305,28.4206,28.1354,28.2996,633800.0
2015-01-16 09:40:00,32.72,32.87,32.68,32.87,165200.0,28.2823,28.412,28.2478,28.412,165200.0
2015-01-16 09:50:00,32.86,32.88,32.81,32.87,183200.0,28.4034,28.4206,28.3601,28.412,183200.0
2015-01-16 10:00:00,32.87,32.9,32.74,32.76,282200.0,28.412,28.4379,28.2996,28.3169,282200.0
2015-01-16 10:10:00,32.76,32.78,32.66,32.76,177800.0,28.3169,28.3342,28.2305,28.3169,177800.0
2015-01-16 10:20:00,32.75,32.88,32.74,32.83,103000.0,28.3083,28.4206,28.2996,28.3774,103000.0
2015-01-16 10:30:00,32.83,32.89,32.81,32.87,166800.0,28.3774,28.4293,28.3601,28.412,166800.0
2015-01-16 10:40:00,32.87,32.98,32.85,32.92,107600.0,28.412,28.5071,28.3947,28.4552,107600.0
2015-01-16 10:50:00,32.91,33.06,32.88,33.06,94200.0,28.4466,28.5762,28.4206,28.5762,94200.0
2015-01-16 11:00:00,33.05,33.1,32.99,33.01,108000.0,28.5676,28.6108,28.5157,28.533,108000.0
2015-01-16 11:10:00,33.01,33.05,32.93,33.02,82600.0,28.533,28.5676,28.4639,28.5417,82600.0
2015-01-16 11:20:00,33.02,33.05,32.99,33.01,84000.0,28.5417,28.5676,28.5157,28.533,84000.0
2015-01-16 11:30:00,33.01,33.12,32.99,33.11,121800.0,28.533,28.6281,28.5157,28.6195,121800.0
2015-01-16 11:40:00,33.11,33.17,33.1,33.1,123800.0,28.6195,28.6713,28.6108,28.6108,123800.0
2015-01-16 11:50:00,33.09,33.12,33.08,33.1,71200.0,28.6022,28.6281,28.5935,28.6108,71200.0
2015-01-16 12:00:00,33.1,33.17,33.09,33.12,77600.0,28.6108,28.6713,28.6022,28.6281,77600.0
2015-01-16 12:10:00,33.12,33.15,33.1,33.1,50600.0,28.6281,28.654,28.6108,28.6108,50600.0
2015-01-16 12:20:00,33.1,33.12,33.08,33.1,42800.0,28.6108,28.6281,28.5935,28.6108,42800.0
2015-01-16 12:30:00,33.1,33.17,33.09,33.17,59000.0,28.6108,28.6713,28.6022,28.6713,59000.0
2015-01-16 12:40:00,33.17,33.22,33.17,33.22,77400.0,28.6713,28.7145,28.6713,28.7145,77400.0
2015-01-16 12:50:00,33.22,33.27,33.22,33.24,89600.0,28.7145,28.7578,28.7145,28.7318,89600.0
2015-01-16 13:00:00,33.24,33.26,33.2,33.22,80000.0,28.7318,28.7491,28.6972,28.7145,80000.0
2015-01-16 13:10:00,33.22,33.23,33.16,33.16,63200.0,28.7145,28.7232,28.6627,28.6627,63200.0
2015-01-16 13:20:00,33.17,33.2,33.15,33.2,106600.0,28.6713,28.6972,28.654,28.6972,106600.0
2015-01-16 13:30:00,33.19,33.26,33.17,33.25,63800.0,28.6886,28.7491,28.6713,28.7405,63800.0
2015-01-16 13:40:00,33.25,33.29,33.23,33.27,72200.0,28.7405,28.775,28.7232,28.7578,72200.0
2015-01-16 13:50:00,33.28,33.3,33.26,33.3,76200.0,28.7664,28.7837,28.7491,28.7837,76200.0
2015-01-16 14:00:00,33.3,33.31,33.24,33.24,78000.0,28.7837,28.7923,28.7318,28.7318,78000.0
2015-01-16 14:10:00,33.23,33.24,33.19,33.2,107800.0,28.7232,28.7318,28.6886,28.6972,107800.0
2015-01-16 14:20:00,33.2,33.2,33.15,33.19,82400.0,28.6972,28.6972,28.654,28.6886,82400.0
2015-01-16 14:30:00,33.19,33.21,33.16,33.2,67800.0,28.6886,28.7059,28.6627,28.6972,67800.0
2015-01-16 14:40:00,33.2,33.2,33.17,33.17,123600.0,28.6972,28.6972,28.6713,28.6713,123600.0
2015-01-16 14:50:00,33.18,33.21,33.17,33.19,297400.0,28.68,28.7059,28.6713,28.6886,297400.0
2015-01-16 15:00:00,33.19,33.19,33.15,33.15,190400.0,28.6886,28.6886,28.654,28.654,190400.0
2015-01-16 15:10:00,33.15,33.16,33.13,33.15,192800.0,28.654,28.6627,28.6367,28.654,192800.0
2015-01-16 15:20:00,33.14,33.2,33.14,33.19,154800.0,28.6454,28.6972,28.6454,28.6886,154800.0
2015-01-16 15:30:00,33.19,33.31,33.19,33.3,172400.0,28.6886,28.7923,28.6886,28.7837,172400.0
2015-01-16 15:40:00,33.3,33.38,33.29,33.36,296200.0,28.7837,28.8528,28.775,28.8355,296200.0
2015-01-16 15:50:00,33.36,33.44,33.35,33.37,470200.0,28.8355,28.9047,28.8269,28.8442,470200.0
2015-01-20 09:30:00,33.57,33.6,33.33,33.37,190600.0,29.0171,29.043,28.8096,28.8442,190600.0
2015-01-20 09:40:00,33.38,33.48,33.37,33.38,94000.0,28.8528,28.9393,28.8442,28.8528,94000.0
2015-01-20 09:50:00,33.38,33.38,33.22,33.24,133200.0,28.8528,28.8528,28.7145,28.7318,133200.0
2015-01-20 10:00:00,33.24,33.31,33.13,33.3,82800.0,28.7318,28.7923,28.6367,28.7837,82800.0
2015-01-20 10:10:00,33.31,33.37,33.24,33.26,95400.0,28.7923,28.8442,28.7318,28.7491,95400.0
2015-01-20 10:20:00,33.27,33.32,33.21,33.28,93200.0,28.7578,28.801,28.7059,28.7664,93200.0
2015-01-20 10:30:00,33.27,33.29,33.13,33.13,128400.0,28.7578,28.775,28.6367,28.6367,128400.0
2015-01-20 10:40:00,33.13,33.13,33.04,33.1,106200.0,28.6367,28.6367,28.5589,28.6108,106200.0
2015-01-20 10:50:00,33.1,33.12,33.05,33.11,134400.0,28.6108,28.6281,28.5676,28.6195,134400.0
2015-01-20 11:00:00,33.1,33.14,33.04,33.13,108400.0,28.6108,28.6454,28.5589,28.6367,108400.0
2015-01-20 11:10:00,33.13,33.13,33.04,33.08,84200.0,28.6367,28.6367,28.5589,28.5935,84200.0
2015-01-20 11:20:00,33.08,33.09,33.01,33.06,100600.0,28.5935,28.6022,28.533,28.5762,100600.0
2015-01-20 11:30:00,33.06,33.06,32.98,32.99,88000.0,28.5762,28.5762,28.5071,28.5157,88000.0
2015-01-20 11:40:00,32.99,32.99,32.85,32.88,111800.0,28.5157,28.5157,28.3947,28.4206,111800.0
2015-01-20 11:50:00,32.87,32.99,32.85,32.99,92600.0,28.412,28.5157,28.3947,28.5157,92600.0
2015-01-20 12:00:00,32.99,32.99,32.94,32.97,60400.0,28.5157,28.5157,28.4725,28.4984,60400.0
2015-01-20 12:10:00,32.96,33.01,32.94,32.99,83200.0,28.4898,28.533,28.4725,28.5157,83200.0
2015-01-20 12:20:00,32.99,32.99,32.95,32.95,43000.0,28.5157,28.5157,28.4812,28.4812,43000.0
2015-01-20 12:30:00,32.95,32.98,32.94,32.95,93400.0,28.4812,28.5071,28.4725,28.4812,93400.0
2015-01-20 12:40:00,32.96,33.02,32.93,33.01,64000.0,28.4898,28.5417,28.4639,28.533,64000.0
2015-01-20 12:50:00,33.0,33.01,32.95,32.96,59800.0,28.5244,28.533,28.4812,28.4898,59800.0
2015-01-20 13:00:00,32.96,32.99,32.93,32.93,73200.0,28.4898,28.5157,28.4639,28.4639,73200.0
2015-01-20 13:10:00,32.92,32.99,32.92,32.98,103800.0,28.4552,28.5157,28.4552,28.5071,103800.0
2015-01-20 13:20:00,32.98,33.1,32.98,33.07,105200.0,28.5071,28.6108,28.5071,28.5849,105200.0
2015-01-20 13:30:00,33.07,33.1,33.06,33.09,72600.0,28.5849,28.6108,28.5762,28.6022,72600.0
2015-01-20 13:40:00,33.09,33.12,33.08,33.09,89200.0,28.6022,28.6281,28.5935,28.6022,89200.0
2015-01-20 13:50:00,33.09,33.1,33.02,33.03,108200.0,28.6022,28.6108,28.5417,28.5503,108200.0
2015-01-20 14:00:00,33.03,33.1,33.01,33.07,114200.0,28.5503,28.6108,28.533,28.5849,114200.0
2015-01-20 14:10:00,33.07,33.08,33.03,33.06,75000.0,28.5849,28.5935,28.5503,28.5762,75000.0
2015-01-20 14:20:00,33.06,33.07,33.03,33.07,82400.0,28.5762,28.5849,28.5503,28.5849,82400.0
2015-01-20 14:30:00,33.07,33.19,33.07,33.18,87200.0,28.5849,28.6886,28.5849,28.68,87200.0
2015-01-20 14:40:00,33.19,33.23,33.18,33.21,116400.0,28.6886,28.7232,28.68,28.7059,116400.0
2015-01-20 14:50:00,33.22,33.22,33.14,33.17,153400.0,28.7145,28.7145,28.6454,28.6713,153400.0
2015-01-20 15:00:00,33.17,33.18,33.15,33.16,171400.0,28.6713,28.68,28.654,28.6627,171400.0
2015-01-20 15:10:00,33.16,33.18,33.14,33.17,143800.0,28.6627,28.68,28.6454,28.6713,143800.0
2015-01-20 15:20:00,33.17,33.18,33.13,33.17,151400.0,28.6713,28.68,28.6367,28.6713,151400.0
2015-01-20 15:30:00,33.16,33.18,33.11,33.16,194800.0,28.6627,28.68,28.6195,28.6627,194800.0
2015-01-20 15:40:00,33.16,33.18,33.12,33.13,262400.0,28.6627,28.68,28.6281,28.6367,262400.0
2015-01-20 15:50:00,33.13,33.15,33.09,33.1,523200.0,28.6367,28.654,28.6022,28.6108,523200.0
2015-01-21 09:30:00,33.04,33.32,32.96,33.21,240000.0,28.5589,28.801,28.4898,28.7059,240000.0
2015-01-21 09:40:00,33.3,33.41,33.25,33.27,233600.0,28.7837,28.8788,28.7405,28.7578,233600.0
2015-01-21 09:50:00,33.27,33.3,33.08,33.1,100400.0,28.7578,28.7837,28.5935,28.6108,100400.0
2015-01-21 10:00:00,33.12,33.19,33.1,33.12,92600.0,28.6281,28.6886,28.6108,28.6281,92600.0
2015-01-21 10:10:00,33.12,33.17,33.08,33.12,119000.0,28.6281,28.6713,28.5935,28.6281,119000.0
2015-01-21 10:20:00,33.12,33.18,33.11,33.16,108200.0,28.6281,28.68,28.6195,28.6627,108200.0
2015-01-21 10:30:00,33.16,33.17,32.98,33.04,159600.0,28.6627,28.6713,28.5071,28.5589,159600.0
2015-01-21 10:40:00,33.04,33.12,33.0,33.12,144600.0,28.5589,28.6281,28.5244,28.6281,144600.0
2015-01-21 10:50:00,33.12,33.17,33.1,33.13,120800.0,28.6281,28.6713,28.6108,28.6367,120800.0
2015-01-21 11:00:00,33.14,33.17,33.09,33.13,146200.0,28.6454,28.6713,28.6022,28.6367,146200.0
2015-01-21 11:10:00,33.13,33.15,33.04,33.08,171800.0,28.6367,28.654,28.5589,28.5935,171800.0
2015-01-21 11:20:00,33.07,33.09,32.99,33.05,106000.0,28.5849,28.6022,28.5157,28.5676,106000.0
2015-01-21 11:30:00,33.05,33.13,33.02,33.09,98800.0,28.5676,28.6367,28.5417,28.6022,98800.0
2015-01-21 11:40:00,33.09,33.1,33.06,33.09,58600.0,28.6022,28.6108,28.5762,28.6022,58600.0
2015-01-21 11:50:00,33.09,33.12,33.06,33.1,72800.0,28.6022,28.6281,28.5762,28.6108,72800.0
2015-01-21 12:00:00,33.09,33.12,33.04,33.04,65200.0,28.6022,28.6281,28.5589,28.5589,65200.0
2015-01-21 12:10:00,33.04,33.09,33.04,33.08,95200.0,28.5589,28.6022,28.5589,28.5935,95200.0
2015-01-21 12:20:00,33.08,33.1,33.05,33.1,64800.0,28.5935,28.6108,28.5676,28.6108,64800.0
2015-01-21 12:30:00,33.1,33.13,33.06,33.06,85200.0,28.6108,28.6367,28.5762,28.5762,85200.0
2015-01-21 12:40:00,33.06,33.14,33.06,33.12,62000.0,28.5762,28.6454,28.5762,28.6281,62000.0
2015-01-21 12:50:00,33.12,33.12,33.0,33.04,63600.0,28.6281,28.6281,28.5244,28.5589,63600.0
2015-01-21 13:00:00,33.03,33.07,33.01,33.06,76000.0,28.5503,28.5849,28.533,28.5762,76000.0
2015-01-21 13:10:00,33.06,33.08,33.04,33.08,102200.0,28.5762,28.5935,28.5589,28.5935,102200.0
2015-01-21 13:20:00,33.08,33.09,32.97,32.98,67800.0,28.5935,28.6022,28.4984,28.5071,67800.0
2015-01-21 13:30:00,32.97,33.02,32.92,33.02,93200.0,28.4984,28.5417,28.4552,28.5417,93200.0
2015-01-21 13:40:00,33.01,33.06,32.99,33.02,93200.0,28.533,28.5762,28.5157,28.5417,93200.0
2015-01-21 13:50:00,33.02,33.02,32.93,32.95,87400.0,28.5417,28.5417,28.4639,28.4812,87400.0
2015-01-21 14:00:00,32.95,32.99,32.91,32.97,73400.0,28.4812,28.5157,28.4466,28.4984,73400.0
2015-01-21 14:10:00,32.97,33.04,32.94,33.01,93200.0,28.4984,28.5589,28.4725,28.533,93200.0
2015-01-21 14:20:00,33.02,33.07,33.01,33.07,83400.0,28.5417,28.5849,28.533,28.5849,83400.0
2015-01-21 14:30:00,33.06,33.1,33.0,33.0,103800.0,28.5762,28.6108,28.5244,28.5244,103800.0
2015-01-21 14:40:00,33.0,33.08,32.98,33.07,99800.0,28.5244,28.5935,28.5071,28.5849,99800.0
2015-01-21 14:50:00,33.07,33.14,33.06,33.13,105600.0,28.5849,28.6454,28.5762,28.6367,105600.0
2015-01-21 15:00:00,33.13,33.14,33.02,33.02,134400.0,28.6367,28.6454,28.5417,28.5417,134400.0
2015-01-21 15:10:00,33.03,33.06,33.01,33.05,263800.0,28.5503,28.5762,28.533,28.5676,263800.0
2015-01-21 15:20:00,33.05,33.05,33.01,33.02,192000.0,28.5676,28.5676,28.533,28.5417,192000.0
2015-01-21 15:30:00,33.02,33.06,33.02,33.05,279400.0,28.5417,28.5762,28.5417,28.5676,279400.0
2015-01-21 15:40:00,33.05,33.05,32.99,33.04,318400.0,28.5676,28.5676,28.5157,28.5589,318400.0
2015-01-21 15:50:00,33.04,33.04,33.0,33.02,381600.0,28.5589,28.5589,28.5244,28.5417,381600.0
2015-01-22 09:30:00,33.24,33.4,33.08,33.16,134200.0,28.7318,28.8701,28.5935,28.6627,134200.0
2015-01-22 09:40:00,33.17,33.18,33.01,33.13,76800.0,28.6713,28.68,28.533,28.6367,76800.0
2015-01-22 09:50:00,33.13,33.3,33.08,33.26,77000.0,28.6367,28.7837,28.5935,28.7491,77000.0
2015-01-22 10:00:00,33.26,33.34,33.22,33.26,240400.0,28.7491,28.8183,28.7145,28.7491,240400.0
2015-01-22 10:10:00,33.26,33.37,33.25,33.35,84200.0,28.7491,28.8442,28.7405,28.8269,84200.0
2015-01-22 10:20:00,33.36,33.38,33.33,33.35,77600.0,28.8355,28.8528,28.8096,28.8269,77600.0
2015-01-22 10:30:00,33.34,33.38,33.33,33.36,101800.0,28.8183,28.8528,28.8096,28.8355,101800.0
2015-01-22 10:40:00,33.36,33.47,33.35,33.43,112600.0,28.8355,28.9306,28.8269,28.8961,112600.0
2015-01-22 10:50:00,33.43,33.46,33.42,33.43,273000.0,28.8961,28.922,28.8874,28.8961,273000.0
2015-01-22 11:00:00,33.43,33.45,33.38,33.39,193200.0,28.8961,28.9133,28.8528,28.8615,193200.0
2015-01-22 11:10:00,33.4,33.48,33.38,33.47,115600.0,28.8701,28.9393,28.8528,28.9306,115600.0
2015-01-22 11:20:00,33.47,33.52,33.47,33.48,59000.0,28.9306,28.9738,28.9306,28.9393,59000.0
2015-01-22 11:30:00,33.49,33.54,33.47,33.49,103600.0,28.9479,28.9911,28.9306,28.9479,103600.0
2015-01-22 11:40:00,33.49,33.49,33.45,33.48,77200.0,28.9479,28.9479,28.9133,28.9393,77200.0
2015-01-22 11:50:00,33.48,33.49,33.41,33.47,90000.0,28.9393,28.9479,28.8788,28.9306,90000.0
2015-01-22 12:00:00,33.47,33.48,33.42,33.46,68800.0,28.9306,28.9393,28.8874,28.922,68800.0
2015-01-22 12:10:00,33.46,33.51,33.45,33.51,84200.0,28.922,28.9652,28.9133,28.9652,84200.0
2015-01-22 12:20:00,33.5,33.57,33.49,33.55,89800.0,28.9566,29.0171,28.9479,28.9998,89800.0
2015-01-22 12:30:00,33.56,33.56,33.49,33.5,49000.0,29.0084,29.0084,28.9479,28.9566,49000.0
2015-01-22 12:40:00,33.5,33.56,33.48,33.56,51200.0,28.9566,29.0084,28.9393,29.0084,51200.0
2015-01-22 12:50:00,33.55,33.57,33.49,33.55,67600.0,28.9998,29.0171,28.9479,28.9998,67600.0
2015-01-22 13:00:00,33.55,33.62,33.54,33.6,50000.0,28.9998,29.0603,28.9911,29.043,50000.0
2015-01-22 13:10:00,33.6,33.61,33.57,33.57,60400.0,29.043,29.0516,29.0171,29.0171,60400.0
2015-01-22 13:20:00,33.57,33.6,33.55,33.59,44000.0,29.0171,29.043,28.9998,29.0344,44000.0
2015-01-22 13:30:00,33.59,33.6,33.56,33.57,61400.0,29.0344,29.043,29.0084,29.0171,61400.0
2015-01-22 13:40:00,33.56,33.62,33.56,33.62,58600.0,29.0084,29.0603,29.0084,29.0603,58600.0
2015-01-22 13:50:00,33.62,33.63,33.56,33.57,82800.0,29.0603,29.0689,29.0084,29.0171,82800.0
2015-01-22 14:00:00,33.57,33.61,33.57,33.58,76400.0,29.0171,29.0516,29.0171,29.0257,76400.0
2015-01-22 14:10:00,33.58,33.62,33.57,33.6,62400.0,29.0257,29.0603,29.0171,29.043,62400.0
2015-01-22 14:20:00,33.6,33.64,33.59,33.63,57000.0,29.043,29.0776,29.0344,29.0689,57000.0
2015-01-22 14:30:00,33.64,33.74,33.64,33.74,153600.0,29.0776,29.164,29.0776,29.164,153600.0
2015-01-22 14:40:00,33.73,33.77,33.69,33.74,85400.0,29.1554,29.1899,29.1208,29.164,85400.0
2015-01-22 14:50:00,33.74,33.81,33.73,33.79,86400.0,29.164,29.2245,29.1554,29.2072,86400.0
2015-01-22 15:00:00,33.8,33.87,33.79,33.87,392200.0,29.2159,29.2764,29.2072,29.2764,392200.0
2015-01-22 15:10:00,33.86,33.87,33.82,33.85,101400.0,29.2677,29.2764,29.2332,29.2591,101400.0
2015-01-22 15:20:00,33.84,33.85,33.79,33.85,158000.0,29.2504,29.2591,29.2072,29.2591,158000.0
2015-01-22 15:30:00,33.85,33.85,33.77,33.8,162200.0,29.2591,29.2591,29.1899,29.2159,162200.0
2015-01-22 15:40:00,33.8,33.8,33.74,33.74,181800.0,29.2159,29.2159,29.164,29.164,181800.0
2015-01-22 15:50:00,33.74,33.76,33.71,33.76,317800.0,29.164,29.1813,29.1381,29.1813,317800.0
2015-01-23 09:30:00,33.81,33.94,33.63,33.9,278000.0,29.2245,29.3369,29.0689,29.3023,278000.0
2015-01-23 09:40:00,33.88,33.97,33.85,33.93,87400.0,29.285,29.3628,29.2591,29.3282,87400.0
2015-01-23 09:50:00,33.93,33.93,33.77,33.79,70000.0,29.3282,29.3282,29.1899,29.2072,70000.0
2015-01-23 10:00:00,33.78,33.92,33.77,33.9,223800.0,29.1986,29.3196,29.1899,29.3023,223800.0
2015-01-23 10:10:00,33.9,33.9,33.72,33.79,85400.0,29.3023,29.3023,29.1467,29.2072,85400.0
2015-01-23 10:20:00,33.79,33.85,33.78,33.8,63800.0,29.2072,29.2591,29.1986,29.2159,63800.0
2015-01-23 10:30:00,33.81,33.82,33.65,33.67,43800.0,29.2245,29.2332,29.0862,29.1035,43800.0
2015-01-23 10:40:00,33.67,33.68,33.6,33.67,50200.0,29.1035,29.1121,29.043,29.1035,50200.0
2015-01-23 10:50:00,33.67,33.73,33.66,33.7,67600.0,29.1035,29.1554,29.0949,29.1294,67600.0
2015-01-23 11:00:00,33.69,33.71,33.67,33.68,46200.0,29.1208,29.1381,29.1035,29.1121,46200.0
2015-01-23 11:10:00,33.68,33.76,33.66,33.76,50000.0,29.1121,29.1813,29.0949,29.1813,50000.0
2015-01-23 11:20:00,33.75,33.75,33.71,33.72,96800.0,29.1727,29.1727,29.1381,29.1467,96800.0
2015-01-23 11:30:00,33.72,33.73,33.68,33.7,87400.0,29.1467,29.1554,29.1121,29.1294,87400.0
2015-01-23 11:40:00,33.7,33.73,33.67,33.73,53200.0,29.1294,29.1554,29.1035,29.1554,53200.0
2015-01-23 11:50:00,33.73,33.75,33.69,33.73,54600.0,29.1554,29.1727,29.1208,29.1554,54600.0
2015-01-23 12:00:00,33.73,33.74,33.7,33.74,145400.0,29.1554,29.164,29.1294,29.164,145400.0
2015-01-23 12:10:00,33.74,33.77,33.72,33.72,38800.0,29.164,29.1899,29.1467,29.1467,38800.0
2015-01-23 12:20:00,33.73,33.77,33.71,33.76,49200.0,29.1554,29.1899,29.1381,29.1813,49200.0
2015-01-23 12:30:00,33.76,33.78,33.74,33.77,150200.0,29.1813,29.1986,29.164,29.1899,150200.0
2015-01-23 12:40:00,33.77,33.87,33.77,33.86,62600.0,29.1899,29.2764,29.1899,29.2677,62600.0
2015-01-23 12:50:00,33.87,33.88,33.81,33.85,35600.0,29.2764,29.285,29.2245,29.2591,35600.0
2015-01-23 13:00:00,33.85,33.88,33.82,33.87,31800.0,29.2591,29.285,29.2332,29.2764,31800.0
2015-01-23 13:10:00,33.88,33.94,33.88,33.9,54600.0,29.285,29.3369,29.285,29.3023,54600.0
2015-01-23 13:20:00,33.9,33.94,33.87,33.87,57600.0,29.3023,29.3369,29.2764,29.2764,57600.0
2015-01-23 13:30:00,33.88,33.89,33.85,33.87,31200.0,29.285,29.2937,29.2591,29.2764,31200.0
2015-01-23 13:40:00,33.87,33.92,33.86,33.92,55400.0,29.2764,29.3196,29.2677,29.3196,55400.0
2015-01-23 13:50:00,33.91,33.96,33.91,33.96,69000.0,29.311,29.3542,29.311,29.3542,69000.0
2015-01-23 14:00:00,33.96,33.98,33.95,33.96,76400.0,29.3542,29.3715,29.3455,29.3542,76400.0
2015-01-23 14:10:00,33.96,33.97,33.9,33.9,91800.0,29.3542,29.3628,29.3023,29.3023,91800.0
2015-01-23 14:20:00,33.9,33.96,33.9,33.96,75800.0,29.3023,29.3542,29.3023,29.3542,75800.0
2015-01-23 14:30:00,33.95,33.95,33.88,33.89,107200.0,29.3455,29.3455,29.285,29.2937,107200.0
2015-01-23 14:40:00,33.89,33.93,33.85,33.87,86800.0,29.2937,29.3282,29.2591,29.2764,86800.0
2015-01-23 14:50:00,33.87,33.91,33.85,33.87,56800.0,29.2764,29.311,29.2591,29.2764,56800.0
2015-01-23 15:00:00,33.87,33.92,33.86,33.92,136800.0,29.2764,29.3196,29.2677,29.3196,136800.0
2015-01-23 15:10:00,33.92,33.93,33.88,33.9,89400.0,29.3196,29.3282,29.285,29.3023,89400.0
2015-01-23 15:20:00,33.9,33.9,33.84,33.86,77600.0,29.3023,29.3023,29.2504,29.2677,77600.0
2015-01-23 15:30:00,33.86,33.91,33.83,33.88,119400.0,29.2677,29.311,29.2418,29.285,119400.0
2015-01-23 15:40:00,33.88,33.9,33.85,33.87,175200.0,29.285,29.3023,29.2591,29.2764,175200.0
2015-01-23 15:50:00,33.87,33.88,33.81,33.82,303000.0,29.2764,29.285,29.2245,29.2332,303000.0
2015-01-26 09:30:00,33.68,33.84,33.63,33.75,240800.0,29.1121,29.2504,29.0689,29.1727,240800.0
2015-01-26 09:40:00,33.74,33.88,33.73,33.84,86400.0,29.164,29.285,29.1554,29.2504,86400.0
2015-01-26 09:50:00,33.84,33.94,33.81,33.83,186600.0,29.2504,29.3369,29.2245,29.2418,186600.0
2015-01-26 10:00:00,33.83,33.92,33.83,33.9,106600.0,29.2418,29.3196,29.2418,29.3023,106600.0
2015-01-26 10:10:00,33.9,33.93,33.88,33.91,154000.0,29.3023,29.3282,29.285,29.311,154000.0
2015-01-26 10:20:00,33.91,33.92,33.88,33.91,101200.0,29.311,29.3196,29.285,29.311,101200.0
2015-01-26 10:30:00,33.91,33.94,33.88,33.91,173000.0,29.311,29.3369,29.285,29.311,173000.0
2015-01-26 10:40:00,33.91,34.02,33.9,34.02,135400.0,29.311,29.406,29.3023,29.406,135400.0
2015-01-26 10:50:00,34.02,34.02,33.95,33.99,111200.0,29.406,29.406,29.3455,29.3801,111200.0
2015-01-26 11:00:00,33.98,34.04,33.96,34.02,46800.0,29.3715,29.4233,29.3542,29.406,46800.0
2015-01-26 11:10:00,34.02,34.09,34.02,34.06,184400.0,29.406,29.4665,29.406,29.4406,184400.0
2015-01-26 11:20:00,34.05,34.08,33.99,34.07,177600.0,29.432,29.4579,29.3801,29.4493,177600.0
2015-01-26 11:30:00,34.07,34.09,33.99,34.0,137800.0,29.4493,29.4665,29.3801,29.3887,137800.0
2015-01-26 11:40:00,34.01,34.02,33.95,33.96,45000.0,29.3974,29.406,29.3455,29.3542,45000.0
2015-01-26 11:50:00,33.95,33.98,33.93,33.96,60000.0,29.3455,29.3715,29.3282,29.3542,60000.0
2015-01-26 12:00:00,33.97,34.01,33.96,34.01,60200.0,29.3628,29.3974,29.3542,29.3974,60200.0
2015-01-26 12:10:00,33.99,34.02,33.95,33.96,38800.0,29.3801,29.406,29.3455,29.3542,38800.0
2015-01-26 12:20:00,33.96,33.99,33.94,33.95,41800.0,29.3542,29.3801,29.3369,29.3455,41800.0
2015-01-26 12:30:00,33.94,33.96,33.93,33.93,44200.0,29.3369,29.3542,29.3282,29.3282,44200.0
2015-01-26 12:40:00,33.93,33.99,33.93,33.99,48800.0,29.3282,29.3801,29.3282,29.3801,48800.0
2015-01-26 12:50:00,33.99,34.01,33.96,34.0,62600.0,29.3801,29.3974,29.3542,29.3887,62600.0
2015-01-26 13:00:00,33.99,34.02,33.97,34.01,92000.0,29.3801,29.406,29.3628,29.3974,92000.0
2015-01-26 13:10:00,34.01,34.03,33.99,34.02,119600.0,29.3974,29.4147,29.3801,29.406,119600.0
2015-01-26 13:20:00,34.03,34.05,34.02,34.02,33600.0,29.4147,29.432,29.406,29.406,33600.0
2015-01-26 13:30:00,34.03,34.05,34.01,34.02,41400.0,29.4147,29.432,29.3974,29.406,41400.0
2015-01-26 13:40:00,34.03,34.13,34.02,34.12,64200.0,29.4147,29.5011,29.406,29.4925,64200.0
2015-01-26 13:50:00,34.11,34.12,34.04,34.04,56000.0,29.4838,29.4925,29.4233,29.4233,56000.0
2015-01-26 14:00:00,34.04,34.04,34.0,34.02,95400.0,29.4233,29.4233,29.3887,29.406,95400.0
2015-01-26 14:10:00,34.02,34.03,33.98,33.99,57800.0,29.406,29.4147,29.3715,29.3801,57800.0
2015-01-26 14:20:00,33.99,34.06,33.99,34.05,58400.0,29.3801,29.4406,29.3801,29.432,58400.0
2015-01-26 14:30:00,34.04,34.05,34.02,34.04,59400.0,29.4233,29.432,29.406,29.4233,59400.0
2015-01-26 14:40:00,34.04,34.05,34.01,34.02,92800.0,29.4233,29.432,29.3974,29.406,92800.0
2015-01-26 14:50:00,34.02,34.04,34.02,34.02,116600.0,29.406,29.4233,29.406,29.406,116600.0
2015-01-26 15:00:00,34.02,34.05,34.02,34.03,103200.0,29.406,29.432,29.406,29.4147,103200.0
2015-01-26 15:10:00,34.02,34.06,34.01,34.06,212400.0,29.406,29.4406,29.3974,29.4406,212400.0
2015-01-26 15:20:00,34.06,34.08,34.03,34.04,152200.0,29.4406,29.4579,29.4147,29.4233,152200.0
2015-01-26 15:30:00,34.04,34.06,34.02,34.03,196200.0,29.4233,29.4406,29.406,29.4147,196200.0
2015-01-26 15:40:00,34.04,34.09,34.03,34.05,272600.0,29.4233,29.4665,29.4147,29.432,272600.0
2015-01-26 15:50:00,34.05,34.09,34.05,34.07,294400.0,29.432,29.4665,29.432,29.4493,294400.0
2015-01-27 09:30:00,33.82,34.05,33.71,34.04,301400.0,29.2332,29.432,29.1381,29.4233,301400.0
2015-01-27 09:40:00,34.05,34.17,34.02,34.08,218600.0,29.432,29.5357,29.406,29.4579,218600.0
2015-01-27 09:50:00,34.07,34.07,33.94,33.95,203800.0,29.4493,29.4493,29.3369,29.3455,203800.0
2015-01-27 10:00:00,33.95,34.09,33.94,34.05,171200.0,29.3455,29.4665,29.3369,29.432,171200.0
2015-01-27 10:10:00,34.05,34.12,33.99,34.12,265400.0,29.432,29.4925,29.3801,29.4925,265400.0
2015-01-27 10:20:00,34.11,34.27,34.1,34.24,187800.0,29.4838,29.6221,29.4752,29.5962,187800.0
2015-01-27 10:30:00,34.24,34.24,34.02,34.02,206200.0,29.5962,29.5962,29.406,29.406,206200.0
2015-01-27 10:40:00,34.02,34.02,33.92,33.93,125000.0,29.406,29.406,29.3196,29.3282,125000.0
2015-01-27 10:50:00,33.93,34.05,33.93,34.02,96200.0,29.3282,29.432,29.3282,29.406,96200.0
2015-01-27 11:00:00,34.02,34.08,33.99,34.07,89600.0,29.406,29.4579,29.3801,29.4493,89600.0
2015-01-27 11:10:00,34.07,34.12,34.05,34.12,89200.0,29.4493,29.4925,29.432,29.4925,89200.0
2015-01-27 11:20:00,34.12,34.13,34.03,34.12,97600.0,29.4925,29.5011,29.4147,29.4925,97600.0
2015-01-27 11:30:00,34.12,34.17,34.08,34.1,158800.0,29.4925,29.5357,29.4579,29.4752,158800.0
2015-01-27 11:40:00,34.1,34.16,34.09,34.11,88200.0,29.4752,29.527,29.4665,29.4838,88200.0
2015-01-27 11:50:00,34.12,34.13,34.05,34.06,129600.0,29.4925,29.5011,29.432,29.4406,129600.0
2015-01-27 12:00:00,34.06,34.09,34.04,34.08,106600.0,29.4406,29.4665,29.4233,29.4579,106600.0
2015-01-27 12:10:00,34.08,34.11,34.05,34.08,89000.0,29.4579,29.4838,29.432,29.4579,89000.0
2015-01-27 12:20:00,34.08,34.15,34.06,34.15,47400.0,29.4579,29.5184,29.4406,29.5184,47400.0
2015-01-27 12:30:00,34.15,34.15,34.1,34.13,69400.0,29.5184,29.5184,29.4752,29.5011,69400.0
2015-01-27 12:40:00,34.12,34.13,34.07,34.07,42800.0,29.4925,29.5011,29.4493,29.4493,42800.0
2015-01-27 12:50:00,34.07,34.09,34.05,34.09,29600.0,29.4493,29.4665,29.432,29.4665,29600.0
2015-01-27 13:00:00,34.09,34.13,34.07,34.12,47200.0,29.4665,29.5011,29.4493,29.4925,47200.0
2015-01-27 13:10:00,34.12,34.17,34.1,34.13,38000.0,29.4925,29.5357,29.4752,29.5011,38000.0
2015-01-27 13:20:00,34.13,34.17,34.13,34.15,37000.0,29.5011,29.5357,29.5011,29.5184,37000.0
2015-01-27 13:30:00,34.14,34.19,34.13,34.19,88400.0,29.5098,29.553,29.5011,29.553,88400.0
2015-01-27 13:40:00,34.19,34.2,34.15,34.18,86000.0,29.553,29.5616,29.5184,29.5443,86000.0
2015-01-27 13:50:00,34.18,34.18,34.09,34.11,54000.0,29.5443,29.5443,29.4665,29.4838,54000.0
2015-01-27 14:00:00,34.1,34.16,34.1,34.15,75000.0,29.4752,29.527,29.4752,29.5184,75000.0
2015-01-27 14:10:00,34.15,34.17,34.1,34.16,62000.0,29.5184,29.5357,29.4752,29.527,62000.0
2015-01-27 14:20:00,34.17,34.24,34.16,34.24,54800.0,29.5357,29.5962,29.527,29.5962,54800.0
2015-01-27 14:30:00,34.26,34.34,34.22,34.34,202400.0,29.6135,29.6826,29.5789,29.6826,202400.0
2015-01-27 14:40:00,34.33,34.33,34.24,34.27,60400.0,29.674,29.674,29.5962,29.6221,60400.0
2015-01-27 14:50:00,34.27,34.29,34.14,34.15,167200.0,29.6221,29.6394,29.5098,29.5184,167200.0
2015-01-27 15:00:00,34.15,34.2,34.12,34.18,117800.0,29.5184,29.5616,29.4925,29.5443,117800.0
2015-01-27 15:10:00,34.19,34.2,34.15,34.16,139800.0,29.553,29.5616,29.5184,29.527,139800.0
2015-01-27 15:20:00,34.15,34.17,34.12,34.12,144200.0,29.5184,29.5357,29.4925,29.4925,144200.0
2015-01-27 15:30:00,34.13,34.17,34.1,34.1,117200.0,29.5011,29.5357,29.4752,29.4752,117200.0
2015-01-27 15:40:00,34.11,34.16,34.1,34.13,153600.0,29.4838,29.527,29.4752,29.5011,153600.0
2015-01-27 15:50:00,34.13,34.16,34.08,34.14,471400.0,29.5011,29.527,29.4579,29.5098,471400.0
2015-01-28 09:30:00,34.38,34.54,34.36,34.39,291400.0,29.7172,29.8555,29.6999,29.7259,291400.0
2015-01-28 09:40:00,34.39,34.62,34.39,34.62,141400.0,29.7259,29.9247,29.7259,29.9247,141400.0
2015-01-28 09:50:00,34.6,34.68,34.58,34.62,140200.0,29.9074,29.9765,29.8901,29.9247,140200.0
2015-01-28 10:00:00,34.6,34.62,34.46,34.46,88600.0,29.9074,29.9247,29.7864,29.7864,88600.0
2015-01-28 10:10:00,34.46,34.52,34.34,34.34,81800.0,29.7864,29.8382,29.6826,29.6826,81800.0
2015-01-28 10:20:00,34.35,34.41,34.32,34.32,164800.0,29.6913,29.7431,29.6653,29.6653,164800.0
2015-01-28 10:30:00,34.3,34.35,34.22,34.22,58200.0,29.6481,29.6913,29.5789,29.5789,58200.0
2015-01-28 10:40:00,34.22,34.24,34.14,34.19,68400.0,29.5789,29.5962,29.5098,29.553,68400.0
2015-01-28 10:50:00,34.19,34.24,34.07,34.1,82200.0,29.553,29.5962,29.4493,29.4752,82200.0
2015-01-28 11:00:00,34.09,34.21,34.07,34.2,54400.0,29.4665,29.5703,29.4493,29.5616,54400.0
2015-01-28 11:10:00,34.21,34.21,34.09,34.11,72200.0,29.5703,29.5703,29.4665,29.4838,72200.0
2015-01-28 11:20:00,34.12,34.19,34.05,34.18,100200.0,29.4925,29.553,29.432,29.5443,100200.0
2015-01-28 11:30:00,34.18,34.21,34.13,34.13,118600.0,29.5443,29.5703,29.5011,29.5011,118600.0
2015-01-28 11:40:00,34.13,34.18,34.08,34.15,72000.0,29.5011,29.5443,29.4579,29.5184,72000.0
2015-01-28 11:50:00,34.15,34.16,34.08,34.1,57600.0,29.5184,29.527,29.4579,29.4752,57600.0
2015-01-28 12:00:00,34.11,34.17,34.1,34.15,56800.0,29.4838,29.5357,29.4752,29.5184,56800.0
2015-01-28 12:10:00,34.15,34.19,34.13,34.17,158200.0,29.5184,29.553,29.5011,29.5357,158200.0
2015-01-28 12:20:00,34.17,34.25,34.16,34.21,58000.0,29.5357,29.6048,29.527,29.5703,58000.0
2015-01-28 12:30:00,34.22,34.23,34.18,34.2,118800.0,29.5789,29.5876,29.5443,29.5616,118800.0
2015-01-28 12:40:00,34.2,34.22,34.18,34.2,60800.0,29.5616,29.5789,29.5443,29.5616,60800.0
2015-01-28 12:50:00,34.2,34.22,34.17,34.19,57000.0,29.5616,29.5789,29.5357,29.553,57000.0
2015-01-28 13:00:00,34.19,34.2,34.16,34.18,62600.0,29.553,29.5616,29.527,29.5443,62600.0
2015-01-28 13:10:00,34.19,34.19,34.15,34.17,78800.0,29.553,29.553,29.5184,29.5357,78800.0
2015-01-28 13:20:00,34.17,34.19,34.09,34.09,308000.0,29.5357,29.553,29.4665,29.4665,308000.0
2015-01-28 13:30:00,34.09,34.15,34.09,34.15,35000.0,29.4665,29.5184,29.4665,29.5184,35000.0
2015-01-28 13:40:00,34.15,34.19,34.13,34.18,40600.0,29.5184,29.553,29.5011,29.5443,40600.0
2015-01-28 13:50:00,34.18,34.21,34.08,34.1,75200.0,29.5443,29.5703,29.4579,29.4752,75200.0
2015-01-28 14:00:00,34.1,34.24,34.04,34.06,165800.0,29.4752,29.5962,29.4233,29.4406,165800.0
2015-01-28 14:10:00,34.06,34.13,34.02,34.09,111800.0,29.4406,29.5011,29.406,29.4665,111800.0
2015-01-28 14:20:00,34.09,34.16,34.0,34.02,163000.0,29.4665,29.527,29.3887,29.406,163000.0
2015-01-28 14:30:00,34.01,34.02,33.91,33.93,186400.0,29.3974,29.406,29.311,29.3282,186400.0
2015-01-28 14:40:00,33.94,33.99,33.91,33.96,113600.0,29.3369,29.3801,29.311,29.3542,113600.0
2015-01-28 14:50:00,33.96,34.07,33.94,33.99,90600.0,29.3542,29.4493,29.3369,29.3801,90600.0
2015-01-28 15:00:00,33.99,34.05,33.95,33.98,79400.0,29.3801,29.432,29.3455,29.3715,79400.0
2015-01-28 15:10:00,33.99,33.99,33.84,33.85,141200.0,29.3801,29.3801,29.2504,29.2591,141200.0
2015-01-28 15:20:00,33.85,33.88,33.79,33.82,168800.0,29.2591,29.285,29.2072,29.2332,168800.0
2015-01-28 15:30:00,33.83,33.84,33.7,33.7,202600.0,29.2418,29.2504,29.1294,29.1294,202600.0
2015-01-28 15:40:00,33.7,33.73,33.6,33.66,462600.0,29.1294,29.1554,29.043,29.0949,462600.0
2015-01-28 15:50:00,33.67,33.7,33.63,33.65,524800.0,29.1035,29.1294,29.0689,29.0862,524800.0
2015-01-29 09:30:00,33.62,33.73,33.46,33.56,201600.0,29.0603,29.1554,28.922,29.0084,201600.0
2015-01-29 09:40:00,33.56,33.56,33.34,33.4,117400.0,29.0084,29.0084,28.8183,28.8701,117400.0
2015-01-29 09:50:00,33.41,33.44,33.33,33.35,250800.0,28.8788,28.9047,28.8096,28.8269,250800.0
2015-01-29 10:00:00,33.35,33.55,33.32,33.44,122600.0,28.8269,28.9998,28.801,28.9047,122600.0
2015-01-29 10:10:00,33.43,33.49,33.35,33.48,215000.0,28.8961,28.9479,28.8269,28.9393,215000.0
2015-01-29 10:20:00,33.47,33.53,33.42,33.48,118200.0,28.9306,28.9825,28.8874,28.9393,118200.0
2015-01-29 10:30:00,33.48,33.49,33.33,33.39,75800.0,28.9393,28.9479,28.8096,28.8615,75800.0
2015-01-29 10:40:00,33.4,33.41,33.26,33.33,135000.0,28.8701,28.8788,28.7491,28.8096,135000.0
2015-01-29 10:50:00,33.33,33.35,33.27,33.33,106800.0,28.8096,28.8269,28.7578,28.8096,106800.0
2015-01-29 11:00:00,33.33,33.34,33.24,33.3,83000.0,28.8096,28.8183,28.7318,28.7837,83000.0
2015-01-29 11:10:00,33.31,33.4,33.29,33.3,99400.0,28.7923,28.8701,28.775,28.7837,99400.0
2015-01-29 11:20:00,33.31,33.41,33.31,33.33,116200.0,28.7923,28.8788,28.7923,28.8096,116200.0
2015-01-29 11:30:00,33.34,33.42,33.34,33.4,116600.0,28.8183,28.8874,28.8183,28.8701,116600.0
2015-01-29 11:40:00,33.41,33.47,33.41,33.46,147000.0,28.8788,28.9306,28.8788,28.922,147000.0
2015-01-29 11:50:00,33.47,33.53,33.45,33.45,95000.0,28.9306,28.9825,28.9133,28.9133,95000.0
2015-01-29 12:00:00,33.45,33.54,33.45,33.49,79200.0,28.9133,28.9911,28.9133,28.9479,79200.0
2015-01-29 12:10:00,33.49,33.52,33.49,33.49,63200.0,28.9479,28.9738,28.9479,28.9479,63200.0
2015-01-29 12:20:00,33.49,33.52,33.46,33.52,74800.0,28.9479,28.9738,28.922,28.9738,74800.0
2015-01-29 12:30:00,33.52,33.56,33.49,33.51,255200.0,28.9738,29.0084,28.9479,28.9652,255200.0
2015-01-29 12:40:00,33.52,33.55,33.46,33.49,76600.0,28.9738,28.9998,28.922,28.9479,76600.0
2015-01-29 12:50:00,33.49,33.53,33.46,33.52,52400.0,28.9479,28.9825,28.922,28.9738,52400.0
2015-01-29 13:00:00,33.52,33.56,33.49,33.52,67200.0,28.9738,29.0084,28.9479,28.9738,67200.0
2015-01-29 13:10:00,33.51,33.6,33.51,33.57,46200.0,28.9652,29.043,28.9652,29.0171,46200.0
2015-01-29 13:20:00,33.57,33.65,33.57,33.62,74400.0,29.0171,29.0862,29.0171,29.0603,74400.0
2015-01-29 13:30:00,33.62,33.68,33.6,33.67,63200.0,29.0603,29.1121,29.043,29.1035,63200.0
2015-01-29 13:40:00,33.67,33.73,33.66,33.72,72400.0,29.1035,29.1554,29.0949,29.1467,72400.0
2015-01-29 13:50:00,33.73,33.77,33.71,33.71,62200.0,29.1554,29.1899,29.1381,29.1381,62200.0
2015-01-29 14:00:00,33.71,33.72,33.63,33.63,76200.0,29.1381,29.1467,29.0689,29.0689,76200.0
2015-01-29 14:10:00,33.64,33.68,33.61,33.61,111600.0,29.0776,29.1121,29.0516,29.0516,111600.0
2015-01-29 14:20:00,33.61,33.68,33.6,33.68,46400.0,29.0516,29.1121,29.043,29.1121,46400.0
2015-01-29 14:30:00,33.67,33.71,33.66,33.7,53800.0,29.1035,29.1381,29.0949,29.1294,53800.0
2015-01-29 14:40:00,33.68,33.69,33.6,33.62,130800.0,29.1121,29.1208,29.043,29.0603,130800.0
2015-01-29 14:50:00,33.62,33.66,33.6,33.65,72200.0,29.0603,29.0949,29.043,29.0862,72200.0
2015-01-29 15:00:00,33.66,33.74,33.65,33.72,93000.0,29.0949,29.164,29.0862,29.1467,93000.0
2015-01-29 15:10:00,33.73,33.74,33.67,33.74,89400.0,29.1554,29.164,29.1035,29.164,89400.0
2015-01-29 15:20:00,33.76,33.76,33.7,33.7,147200.0,29.1813,29.1813,29.1294,29.1294,147200.0
2015-01-29 15:30:00,33.7,33.82,33.7,33.81,159000.0,29.1294,29.2332,29.1294,29.2245,159000.0
2015-01-29 15:40:00,33.81,33.83,33.76,33.79,210800.0,29.2245,29.2418,29.1813,29.2072,210800.0
2015-01-29 15:50:00,33.8,33.82,33.77,33.81,401800.0,29.2159,29.2332,29.1899,29.2245,401800.0
2015-01-30 09:30:00,33.52,33.62,33.46,33.57,160200.0,28.9738,29.0603,28.922,29.0171,160200.0
2015-01-30 09:40:00,33.6,33.68,33.55,33.61,74400.0,29.043,29.1121,28.9998,29.0516,74400.0
2015-01-30 09:50:00,33.6,33.62,33.45,33.45,110000.0,29.043,29.0603,28.9133,28.9133,110000.0
2015-01-30 10:00:00,33.43,33.47,33.34,33.4,160600.0,28.8961,28.9306,28.8183,28.8701,160600.0
2015-01-30 10:10:00,33.4,33.4,33.3,33.33,85200.0,28.8701,28.8701,28.7837,28.8096,85200.0
2015-01-30 10:20:00,33.32,33.33,33.19,33.21,64600.0,28.801,28.8096,28.6886,28.7059,64600.0
2015-01-30 10:30:00,33.21,33.21,33.1,33.18,87000.0,28.7059,28.7059,28.6108,28.68,87000.0
2015-01-30 10:40:00,33.18,33.26,33.17,33.24,56000.0,28.68,28.7491,28.6713,28.7318,56000.0
2015-01-30 10:50:00,33.24,33.27,33.16,33.27,123800.0,28.7318,28.7578,28.6627,28.7578,123800.0
2015-01-30 11:00:00,33.27,33.31,33.25,33.25,68200.0,28.7578,28.7923,28.7405,28.7405,68200.0
2015-01-30 11:10:00,33.25,33.27,33.21,33.24,93800.0,28.7405,28.7578,28.7059,28.7318,93800.0
2015-01-30 11:20:00,33.24,33.31,33.24,33.3,158400.0,28.7318,28.7923,28.7318,28.7837,158400.0
2015-01-30 11:30:00,33.3,33.35,33.3,33.31,103200.0,28.7837,28.8269,28.7837,28.7923,103200.0
2015-01-30 11:40:00,33.31,33.35,33.28,33.33,129600.0,28.7923,28.8269,28.7664,28.8096,129600.0
2015-01-30 11:50:00,33.32,33.43,33.29,33.42,71600.0,28.801,28.8961,28.775,28.8874,71600.0
2015-01-30 12:00:00,33.43,33.49,33.38,33.42,72200.0,28.8961,28.9479,28.8528,28.8874,72200.0
2015-01-30 12:10:00,33.43,33.49,33.4,33.46,95600.0,28.8961,28.9479,28.8701,28.922,95600.0
2015-01-30 12:20:00,33.46,33.47,33.41,33.42,71200.0,28.922,28.9306,28.8788,28.8874,71200.0
2015-01-30 12:30:00,33.41,33.42,33.32,33.34,80200.0,28.8788,28.8874,28.801,28.8183,80200.0
2015-01-30 12:40:00,33.34,33.38,33.34,33.38,74800.0,28.8183,28.8528,28.8183,28.8528,74800.0
2015-01-30 12:50:00,33.38,33.38,33.25,33.29,57400.0,28.8528,28.8528,28.7405,28.775,57400.0
2015-01-30 13:00:00,33.29,33.34,33.26,33.29,52600.0,28.775,28.8183,28.7491,28.775,52600.0
2015-01-30 13:10:00,33.29,33.31,33.23,33.24,59600.0,28.775,28.7923,28.7232,28.7318,59600.0
2015-01-30 13:20:00,33.23,33.31,33.22,33.31,58000.0,28.7232,28.7923,28.7145,28.7923,58000.0
2015-01-30 13:30:00,33.3,33.38,33.28,33.37,50000.0,28.7837,28.8528,28.7664,28.8442,50000.0
2015-01-30 13:40:00,33.37,33.45,33.34,33.45,94200.0,28.8442,28.9133,28.8183,28.9133,94200.0
2015-01-30 13:50:00,33.45,33.46,33.39,33.44,62000.0,28.9133,28.922,28.8615,28.9047,62000.0
2015-01-30 14:00:00,33.43,33.44,33.35,33.38,52800.0,28.8961,28.9047,28.8269,28.8528,52800.0
2015-01-30 14:10:00,33.37,33.41,33.3,33.4,78000.0,28.8442,28.8788,28.7837,28.8701,78000.0
2015-01-30 14:20:00,33.4,33.46,33.38,33.45,71000.0,28.8701,28.922,28.8528,28.9133,71000.0
2015-01-30 14:30:00,33.46,33.48,33.36,33.37,88000.0,28.922,28.9393,28.8355,28.8442,88000.0
2015-01-30 14:40:00,33.37,33.39,33.24,33.26,89400.0,28.8442,28.8615,28.7318,28.7491,89400.0
2015-01-30 14:50:00,33.26,33.26,33.19,33.24,116000.0,28.7491,28.7491,28.6886,28.7318,116000.0
2015-01-30 15:00:00,33.24,33.27,33.13,33.13,141200.0,28.7318,28.7578,28.6367,28.6367,141200.0
2015-01-30 15:10:00,33.14,33.2,33.13,33.13,128000.0,28.6454,28.6972,28.6367,28.6367,128000.0
2015-01-30 15:20:00,33.13,33.18,33.06,33.16,130600.0,28.6367,28.68,28.5762,28.6627,130600.0
2015-01-30 15:30:00,33.16,33.17,33.07,33.12,207000.0,28.6627,28.6713,28.5849,28.6281,207000.0
2015-01-30 15:40:00,33.1,33.1,32.98,33.01,356400.0,28.6108,28.6108,28.5071,28.533,356400.0
2015-01-30 15:50:00,33.02,33.02,32.94,32.98,599000.0,28.5417,28.5417,28.4725,28.5071,599000.0
2015-02-02 09:30:00,32.96,33.09,32.7,32.75,197600.0,28.4898,28.6022,28.2651,28.3083,197600.0
2015-02-02 09:40:00,32.73,32.74,32.51,32.52,241600.0,28.291,28.2996,28.1008,28.1095,241600.0
2015-02-02 09:50:00,32.51,32.52,32.32,32.37,374200.0,28.1008,28.1095,27.9366,27.9798,374200.0
2015-02-02 10:00:00,32.35,32.38,32.15,32.2,349800.0,27.9625,27.9885,27.7897,27.8329,349800.0
2015-02-02 10:10:00,32.2,32.47,32.18,32.45,291400.0,27.8329,28.0663,27.8156,28.049,291400.0
2015-02-02 10:20:00,32.44,32.53,32.37,32.37,175600.0,28.0403,28.1181,27.9798,27.9798,175600.0
2015-02-02 10:30:00,32.37,32.53,32.33,32.53,167600.0,27.9798,28.1181,27.9452,28.1181,167600.0
2015-02-02 10:40:00,32.54,32.56,32.49,32.55,142600.0,28.1268,28.144,28.0835,28.1354,142600.0
2015-02-02 10:50:00,32.54,32.65,32.52,32.59,135000.0,28.1268,28.2218,28.1095,28.17,135000.0
2015-02-02 11:00:00,32.58,32.74,32.57,32.74,199000.0,28.1613,28.2996,28.1527,28.2996,199000.0
2015-02-02 11:10:00,32.74,32.8,32.74,32.75,122800.0,28.2996,28.3515,28.2996,28.3083,122800.0
2015-02-02 11:20:00,32.74,32.79,32.65,32.77,132200.0,28.2996,28.3429,28.2218,28.3256,132200.0
2015-02-02 11:30:00,32.78,32.89,32.74,32.88,128000.0,28.3342,28.4293,28.2996,28.4206,128000.0
2015-02-02 11:40:00,32.87,32.94,32.85,32.88,122600.0,28.412,28.4725,28.3947,28.4206,122600.0
2015-02-02 11:50:00,32.88,32.88,32.77,32.82,53800.0,28.4206,28.4206,28.3256,28.3688,53800.0
2015-02-02 12:00:00,32.82,32.87,32.7,32.7,68000.0,28.3688,28.412,28.2651,28.2651,68000.0
2015-02-02 12:10:00,32.7,32.8,32.69,32.8,54200.0,28.2651,28.3515,28.2564,28.3515,54200.0
2015-02-02 12:20:00,32.8,32.8,32.65,32.73,89000.0,28.3515,28.3515,28.2218,28.291,89000.0
2015-02-02 12:30:00,32.73,32.74,32.66,32.72,101400.0,28.291,28.2996,28.2305,28.2823,101400.0
2015-02-02 12:40:00,32.72,32.77,32.64,32.67,70800.0,28.2823,28.3256,28.2132,28.2391,70800.0
2015-02-02 12:50:00,32.66,32.77,32.66,32.7,54800.0,28.2305,28.3256,28.2305,28.2651,54800.0
2015-02-02 13:00:00,32.71,32.73,32.63,32.72,70600.0,28.2737,28.291,28.2046,28.2823,70600.0
2015-02-02 13:10:00,32.72,32.76,32.68,32.7,68600.0,28.2823,28.3169,28.2478,28.2651,68600.0
2015-02-02 13:20:00,32.7,32.83,32.7,32.72,94600.0,28.2651,28.3774,28.2651,28.2823,94600.0
2015-02-02 13:30:00,32.73,32.79,32.54,32.54,168400.0,28.291,28.3429,28.1268,28.1268,168400.0
2015-02-02 13:40:00,32.54,32.6,32.5,32.51,162600.0,28.1268,28.1786,28.0922,28.1008,162600.0
2015-02-02 13:50:00,32.51,32.57,32.44,32.46,103000.0,28.1008,28.1527,28.0403,28.0576,103000.0
2015-02-02 14:00:00,32.47,32.65,32.46,32.61,93000.0,28.0663,28.2218,28.0576,28.1873,93000.0
2015-02-02 14:10:00,32.62,32.69,32.56,32.68,78400.0,28.1959,28.2564,28.144,28.2478,78400.0
2015-02-02 14:20:00,32.68,32.77,32.68,32.77,85200.0,28.2478,28.3256,28.2478,28.3256,85200.0
2015-02-02 14:30:00,32.77,32.79,32.68,32.69,93000.0,28.3256,28.3429,28.2478,28.2564,93000.0
2015-02-02 14:40:00,32.69,32.7,32.54,32.56,85600.0,28.2564,28.2651,28.1268,28.144,85600.0
2015-02-02 14:50:00,32.57,32.7,32.56,32.65,115800.0,28.1527,28.2651,28.144,28.2218,115800.0
2015-02-02 15:00:00,32.65,32.73,32.64,32.7,101200.0,28.2218,28.291,28.2132,28.2651,101200.0
2015-02-02 15:10:00,32.71,32.84,32.7,32.81,180600.0,28.2737,28.3861,28.2651,28.3601,180600.0
2015-02-02 15:20:00,32.81,32.88,32.77,32.82,130600.0,28.3601,28.4206,28.3256,28.3688,130600.0
2015-02-02 15:30:00,32.81,32.97,32.77,32.93,268400.0,28.3601,28.4984,28.3256,28.4639,268400.0
2015-02-02 15:40:00,32.93,33.04,32.9,32.96,285200.0,28.4639,28.5589,28.4379,28.4898,285200.0
2015-02-02 15:50:00,32.97,32.99,32.9,32.94,379800.0,28.4984,28.5157,28.4379,28.4725,379800.0
2015-02-03 09:30:00,33.05,33.27,33.04,33.1,148600.0,28.5676,28.7578,28.5589,28.6108,148600.0
2015-02-03 09:40:00,33.1,33.35,33.08,33.33,94800.0,28.6108,28.8269,28.5935,28.8096,94800.0
2015-02-03 09:50:00,33.33,33.34,33.15,33.23,52200.0,28.8096,28.8183,28.654,28.7232,52200.0
2015-02-03 10:00:00,33.25,33.29,33.15,33.21,56000.0,28.7405,28.775,28.654,28.7059,56000.0
2015-02-03 10:10:00,33.21,33.34,33.2,33.23,69800.0,28.7059,28.8183,28.6972,28.7232,69800.0
2015-02-03 10:20:00,33.23,33.36,33.21,33.34,57800.0,28.7232,28.8355,28.7059,28.8183,57800.0
2015-02-03 10:30:00,33.34,33.37,33.2,33.29,89800.0,28.8183,28.8442,28.6972,28.775,89800.0
2015-02-03 10:40:00,33.29,33.31,33.17,33.23,55400.0,28.775,28.7923,28.6713,28.7232,55400.0
2015-02-03 10:50:00,33.22,33.26,33.09,33.1,93400.0,28.7145,28.7491,28.6022,28.6108,93400.0
2015-02-03 11:00:00,33.09,33.24,33.09,33.23,100000.0,28.6022,28.7318,28.6022,28.7232,100000.0
2015-02-03 11:10:00,33.22,33.32,33.18,33.27,53600.0,28.7145,28.801,28.68,28.7578,53600.0
2015-02-03 11:20:00,33.28,33.33,33.24,33.28,59400.0,28.7664,28.8096,28.7318,28.7664,59400.0
2015-02-03 11:30:00,33.27,33.41,33.27,33.39,107600.0,28.7578,28.8788,28.7578,28.8615,107600.0
2015-02-03 11:40:00,33.4,33.46,33.36,33.37,70800.0,28.8701,28.922,28.8355,28.8442,70800.0
2015-02-03 11:50:00,33.36,33.37,33.27,33.27,46800.0,28.8355,28.8442,28.7578,28.7578,46800.0
2015-02-03 12:00:00,33.27,33.29,33.23,33.26,64800.0,28.7578,28.775,28.7232,28.7491,64800.0
2015-02-03 12:10:00,33.26,33.34,33.24,33.29,50800.0,28.7491,28.8183,28.7318,28.775,50800.0
2015-02-03 12:20:00,33.29,33.34,33.28,33.32,42200.0,28.775,28.8183,28.7664,28.801,42200.0
2015-02-03 12:30:00,33.33,33.33,33.27,33.28,66800.0,28.8096,28.8096,28.7578,28.7664,66800.0
2015-02-03 12:40:00,33.29,33.38,33.29,33.37,37200.0,28.775,28.8528,28.775,28.8442,37200.0
2015-02-03 12:50:00,33.36,33.38,33.3,33.33,48200.0,28.8355,28.8528,28.7837,28.8096,48200.0
2015-02-03 13:00:00,33.33,33.34,33.29,33.31,46800.0,28.8096,28.8183,28.775,28.7923,46800.0
2015-02-03 13:10:00,33.32,33.33,33.26,33.33,82800.0,28.801,28.8096,28.7491,28.8096,82800.0
2015-02-03 13:20:00,33.34,33.43,33.34,33.38,58600.0,28.8183,28.8961,28.8183,28.8528,58600.0
2015-02-03 13:30:00,33.4,33.49,33.38,33.41,107200.0,28.8701,28.9479,28.8528,28.8788,107200.0
2015-02-03 13:40:00,33.41,33.41,33.37,33.39,37600.0,28.8788,28.8788,28.8442,28.8615,37600.0
2015-02-03 13:50:00,33.39,33.49,33.37,33.49,74200.0,28.8615,28.9479,28.8442,28.9479,74200.0
2015-02-03 14:00:00,33.48,33.54,33.41,33.43,118200.0,28.9393,28.9911,28.8788,28.8961,118200.0
2015-02-03 14:10:00,33.43,33.5,33.43,33.49,43800.0,28.8961,28.9566,28.8961,28.9479,43800.0
2015-02-03 14:20:00,33.49,33.54,33.46,33.49,100800.0,28.9479,28.9911,28.922,28.9479,100800.0
2015-02-03 14:30:00,33.5,33.52,33.46,33.52,76000.0,28.9566,28.9738,28.922,28.9738,76000.0
2015-02-03 14:40:00,33.51,33.52,33.46,33.48,52000.0,28.9652,28.9738,28.922,28.9393,52000.0
2015-02-03 14:50:00,33.48,33.49,33.46,33.49,67600.0,28.9393,28.9479,28.922,28.9479,67600.0
2015-02-03 15:00:00,33.49,33.51,33.47,33.49,139000.0,28.9479,28.9652,28.9306,28.9479,139000.0
2015-02-03 15:10:00,33.49,33.49,33.43,33.45,112200.0,28.9479,28.9479,28.8961,28.9133,112200.0
2015-02-03 15:20:00,33.45,33.53,33.45,33.53,227800.0,28.9133,28.9825,28.9133,28.9825,227800.0
2015-02-03 15:30:00,33.53,33.57,33.47,33.57,144600.0,28.9825,29.0171,28.9306,29.0171,144600.0
2015-02-03 15:40:00,33.57,33.66,33.55,33.65,340600.0,29.0171,29.0949,28.9998,29.0862,340600.0
2015-02-03 15:50:00,33.66,33.7,33.65,33.65,651600.0,29.0949,29.1294,29.0862,29.0862,651600.0
2015-02-04 09:30:00,33.7,33.95,33.5,33.93,273800.0,29.1294,29.3455,28.9566,29.3282,273800.0
2015-02-04 09:40:00,33.93,33.99,33.85,33.95,306600.0,29.3282,29.3801,29.2591,29.3455,306600.0
2015-02-04 09:50:00,33.96,34.01,33.91,33.98,123600.0,29.3542,29.3974,29.311,29.3715,123600.0
2015-02-04 10:00:00,33.99,34.06,33.85,33.85,166800.0,29.3801,29.4406,29.2591,29.2591,166800.0
2015-02-04 10:10:00,33.86,33.93,33.82,33.91,184400.0,29.2677,29.3282,29.2332,29.311,184400.0
2015-02-04 10:20:00,33.91,33.93,33.88,33.9,302200.0,29.311,29.3282,29.285,29.3023,302200.0
2015-02-04 10:30:00,33.89,33.98,33.87,33.96,234600.0,29.2937,29.3715,29.2764,29.3542,234600.0
2015-02-04 10:40:00,33.96,33.96,33.85,33.87,255200.0,29.3542,29.3542,29.2591,29.2764,255200.0
2015-02-04 10:50:00,33.87,34.02,33.87,33.99,186400.0,29.2764,29.406,29.2764,29.3801,186400.0
2015-02-04 11:00:00,33.99,34.07,33.96,34.0,164400.0,29.3801,29.4493,29.3542,29.3887,164400.0
2015-02-04 11:10:00,34.0,34.0,33.9,33.93,147600.0,29.3887,29.3887,29.3023,29.3282,147600.0
2015-02-04 11:20:00,33.92,33.99,33.92,33.97,89800.0,29.3196,29.3801,29.3196,29.3628,89800.0
2015-02-04 11:30:00,33.97,34.0,33.96,33.98,121200.0,29.3628,29.3887,29.3542,29.3715,121200.0
2015-02-04 11:40:00,33.98,34.02,33.97,33.99,87400.0,29.3715,29.406,29.3628,29.3801,87400.0
2015-02-04 11:50:00,33.99,33.99,33.91,33.92,87200.0,29.3801,29.3801,29.311,29.3196,87200.0
2015-02-04 12:00:00,33.92,33.95,33.9,33.95,133000.0,29.3196,29.3455,29.3023,29.3455,133000.0
2015-02-04 12:10:00,33.95,33.99,33.94,33.98,87000.0,29.3455,29.3801,29.3369,29.3715,87000.0
2015-02-04 12:20:00,33.99,34.01,33.97,33.98,87800.0,29.3801,29.3974,29.3628,29.3715,87800.0
2015-02-04 12:30:00,33.98,34.01,33.93,33.94,58200.0,29.3715,29.3974,29.3282,29.3369,58200.0
2015-02-04 12:40:00,33.94,33.94,33.85,33.9,89400.0,29.3369,29.3369,29.2591,29.3023,89400.0
2015-02-04 12:50:00,33.91,33.97,33.9,33.96,65400.0,29.311,29.3628,29.3023,29.3542,65400.0
2015-02-04 13:00:00,33.95,33.96,33.9,33.96,63600.0,29.3455,29.3542,29.3023,29.3542,63600.0
2015-02-04 13:10:00,33.95,33.99,33.91,33.99,58800.0,29.3455,29.3801,29.311,29.3801,58800.0
2015-02-04 13:20:00,33.98,34.02,33.95,34.01,59600.0,29.3715,29.406,29.3455,29.3974,59600.0
2015-02-04 13:30:00,34.02,34.05,33.98,33.99,64400.0,29.406,29.432,29.3715,29.3801,64400.0
2015-02-04 13:40:00,33.99,34.05,33.97,34.0,57600.0,29.3801,29.432,29.3628,29.3887,57600.0
2015-02-04 13:50:00,34.01,34.01,33.97,33.97,83600.0,29.3974,29.3974,29.3628,29.3628,83600.0
2015-02-04 14:00:00,33.97,34.04,33.96,33.98,96200.0,29.3628,29.4233,29.3542,29.3715,96200.0
2015-02-04 14:10:00,33.98,34.0,33.91,33.93,93800.0,29.3715,29.3887,29.311,29.3282,93800.0
2015-02-04 14:20:00,33.93,33.97,33.9,33.97,85800.0,29.3282,29.3628,29.3023,29.3628,85800.0
2015-02-04 14:30:00,33.97,33.98,33.92,33.96,84800.0,29.3628,29.3715,29.3196,29.3542,84800.0
2015-02-04 14:40:00,33.96,34.03,33.95,34.02,66000.0,29.3542,29.4147,29.3455,29.406,66000.0
2015-02-04 14:50:00,34.02,34.05,33.98,34.02,66200.0,29.406,29.432,29.3715,29.406,66200.0
2015-02-04 15:00:00,34.02,34.04,33.96,34.02,95200.0,29.406,29.4233,29.3542,29.406,95200.0
2015-02-04 15:10:00,34.03,34.04,33.99,34.04,94200.0,29.4147,29.4233,29.3801,29.4233,94200.0
2015-02-04 15:20:00,34.05,34.08,34.02,34.08,143400.0,29.432,29.4579,29.406,29.4579,143400.0
2015-02-04 15:30:00,34.08,34.1,34.01,34.01,268400.0,29.4579,29.4752,29.3974,29.3974,268400.0
2015-02-04 15:40:00,34.02,34.02,33.85,33.9,644000.0,29.406,29.406,29.2591,29.3023,644000.0
2015-02-04 15:50:00,33.9,33.94,33.85,33.93,584200.0,29.3023,29.3369,29.2591,29.3282,584200.0
2015-02-05 09:30:00,34.14,34.24,33.97,34.17,221800.0,29.5098,29.5962,29.3628,29.5357,221800.0
2015-02-05 09:40:00,34.16,34.31,34.14,34.25,158800.0,29.527,29.6567,29.5098,29.6048,158800.0
2015-02-05 09:50:00,34.24,34.29,34.12,34.25,158600.0,29.5962,29.6394,29.4925,29.6048,158600.0
2015-02-05 10:00:00,34.27,34.27,34.13,34.15,174800.0,29.6221,29.6221,29.5011,29.5184,174800.0
2015-02-05 10:10:00,34.15,34.17,34.1,34.13,172200.0,29.5184,29.5357,29.4752,29.5011,172200.0
2015-02-05 10:20:00,34.13,34.18,34.1,34.13,136800.0,29.5011,29.5443,29.4752,29.5011,136800.0
2015-02-05 10:30:00,34.13,34.15,34.08,34.1,105600.0,29.5011,29.5184,29.4579,29.4752,105600.0
2015-02-05 10:40:00,34.1,34.14,34.09,34.13,136000.0,29.4752,29.5098,29.4665,29.5011,136000.0
2015-02-05 10:50:00,34.13,34.19,34.12,34.16,86600.0,29.5011,29.553,29.4925,29.527,86600.0
2015-02-05 11:00:00,34.16,34.19,34.1,34.11,129800.0,29.527,29.553,29.4752,29.4838,129800.0
2015-02-05 11:10:00,34.11,34.16,34.1,34.12,198400.0,29.4838,29.527,29.4752,29.4925,198400.0
2015-02-05 11:20:00,34.12,34.16,34.1,34.12,65200.0,29.4925,29.527,29.4752,29.4925,65200.0
2015-02-05 11:30:00,34.12,34.25,34.12,34.24,91000.0,29.4925,29.6048,29.4925,29.5962,91000.0
2015-02-05 11:40:00,34.24,34.29,34.21,34.29,99600.0,29.5962,29.6394,29.5703,29.6394,99600.0
2015-02-05 11:50:00,34.28,34.32,34.27,34.32,120800.0,29.6308,29.6653,29.6221,29.6653,120800.0
2015-02-05 12:00:00,34.32,34.33,34.25,34.27,153800.0,29.6653,29.674,29.6048,29.6221,153800.0
2015-02-05 12:10:00,34.27,34.27,34.24,34.26,109800.0,29.6221,29.6221,29.5962,29.6135,109800.0
2015-02-05 12:20:00,34.27,34.27,34.18,34.2,104800.0,29.6221,29.6221,29.5443,29.5616,104800.0
2015-02-05 12:30:00,34.2,34.32,34.2,34.31,147000.0,29.5616,29.6653,29.5616,29.6567,147000.0
2015-02-05 12:40:00,34.31,34.33,34.25,34.26,76400.0,29.6567,29.674,29.6048,29.6135,76400.0
2015-02-05 12:50:00,34.25,34.27,34.2,34.27,119000.0,29.6048,29.6221,29.5616,29.6221,119000.0
2015-02-05 13:00:00,34.27,34.28,34.22,34.23,84800.0,29.6221,29.6308,29.5789,29.5876,84800.0
2015-02-05 13:10:00,34.23,34.27,34.22,34.23,105000.0,29.5876,29.6221,29.5789,29.5876,105000.0
2015-02-05 13:20:00,34.23,34.26,34.23,34.25,59000.0,29.5876,29.6135,29.5876,29.6048,59000.0
2015-02-05 13:30:00,34.25,34.26,34.21,34.24,59600.0,29.6048,29.6135,29.5703,29.5962,59600.0
2015-02-05 13:40:00,34.24,34.25,34.2,34.25,82600.0,29.5962,29.6048,29.5616,29.6048,82600.0
2015-02-05 13:50:00,34.25,34.29,34.24,34.24,62200.0,29.6048,29.6394,29.5962,29.5962,62200.0
2015-02-05 14:00:00,34.26,34.27,34.21,34.21,72200.0,29.6135,29.6221,29.5703,29.5703,72200.0
2015-02-05 14:10:00,34.21,34.24,34.2,34.23,87400.0,29.5703,29.5962,29.5616,29.5876,87400.0
2015-02-05 14:20:00,34.22,34.24,34.21,34.23,89200.0,29.5789,29.5962,29.5703,29.5876,89200.0
2015-02-05 14:30:00,34.23,34.25,34.22,34.23,82800.0,29.5876,29.6048,29.5789,29.5876,82800.0
2015-02-05 14:40:00,34.22,34.22,34.15,34.16,75600.0,29.5789,29.5789,29.5184,29.527,75600.0
2015-02-05 14:50:00,34.16,34.19,34.13,34.19,85200.0,29.527,29.553,29.5011,29.553,85200.0
2015-02-05 15:00:00,34.19,34.2,34.13,34.14,85000.0,29.553,29.5616,29.5011,29.5098,85000.0
2015-02-05 15:10:00,34.14,34.19,34.13,34.19,88200.0,29.5098,29.553,29.5011,29.553,88200.0
2015-02-05 15:20:00,34.19,34.24,34.18,34.24,140000.0,29.553,29.5962,29.5443,29.5962,140000.0
2015-02-05 15:30:00,34.24,34.27,34.21,34.26,122600.0,29.5962,29.6221,29.5703,29.6135,122600.0
2015-02-05 15:40:00,34.26,34.27,34.19,34.2,216800.0,29.6135,29.6221,29.553,29.5616,216800.0
2015-02-05 15:50:00,34.2,34.24,34.18,34.22,389400.0,29.5616,29.5962,29.5443,29.5789,389400.0
2015-02-06 09:30:00,34.27,34.42,34.11,34.22,183600.0,29.6221,29.7518,29.4838,29.5789,183600.0
2015-02-06 09:40:00,34.22,34.26,34.13,34.22,82800.0,29.5789,29.6135,29.5011,29.5789,82800.0
2015-02-06 09:50:00,34.22,34.25,34.19,34.24,83000.0,29.5789,29.6048,29.553,29.5962,83000.0
2015-02-06 10:00:00,34.24,34.31,34.23,34.29,102800.0,29.5962,29.6567,29.5876,29.6394,102800.0
2015-02-06 10:10:00,34.29,34.34,34.27,34.3,80600.0,29.6394,29.6826,29.6221,29.6481,80600.0
2015-02-06 10:20:00,34.3,34.38,34.3,34.34,60200.0,29.6481,29.7172,29.6481,29.6826,60200.0
2015-02-06 10:30:00,34.34,34.38,34.33,34.34,63200.0,29.6826,29.7172,29.674,29.6826,63200.0
2015-02-06 10:40:00,34.33,34.42,34.32,34.4,111600.0,29.674,29.7518,29.6653,29.7345,111600.0
2015-02-06 10:50:00,34.39,34.41,34.31,34.33,54800.0,29.7259,29.7431,29.6567,29.674,54800.0
2015-02-06 11:00:00,34.33,34.35,34.3,34.33,182200.0,29.674,29.6913,29.6481,29.674,182200.0
2015-02-06 11:10:00,34.33,34.4,34.33,34.37,93200.0,29.674,29.7345,29.674,29.7086,93200.0
2015-02-06 11:20:00,34.37,34.41,34.35,34.4,60400.0,29.7086,29.7431,29.6913,29.7345,60400.0
2015-02-06 11:30:00,34.41,34.43,34.37,34.42,67400.0,29.7431,29.7604,29.7086,29.7518,67400.0
2015-02-06 11:40:00,34.42,34.45,34.38,34.42,50800.0,29.7518,29.7777,29.7172,29.7518,50800.0
2015-02-06 11:50:00,34.42,34.43,34.33,34.34,66200.0,29.7518,29.7604,29.674,29.6826,66200.0
2015-02-06 12:00:00,34.34,34.38,34.32,34.37,67200.0,29.6826,29.7172,29.6653,29.7086,67200.0
2015-02-06 12:10:00,34.37,34.43,34.37,34.4,88000.0,29.7086,29.7604,29.7086,29.7345,88000.0
2015-02-06 12:20:00,34.4,34.41,34.3,34.3,67600.0,29.7345,29.7431,29.6481,29.6481,67600.0
2015-02-06 12:30:00,34.31,34.33,34.29,34.31,62000.0,29.6567,29.674,29.6394,29.6567,62000.0
2015-02-06 12:40:00,34.3,34.32,34.26,34.3,146600.0,29.6481,29.6653,29.6135,29.6481,146600.0
2015-02-06 12:50:00,34.31,34.35,34.28,34.33,82000.0,29.6567,29.6913,29.6308,29.674,82000.0
2015-02-06 13:00:00,34.32,34.33,34.27,34.3,126200.0,29.6653,29.674,29.6221,29.6481,126200.0
2015-02-06 13:10:00,34.3,34.32,34.25,34.27,128000.0,29.6481,29.6653,29.6048,29.6221,128000.0
2015-02-06 13:20:00,34.27,34.29,34.21,34.23,96800.0,29.6221,29.6394,29.5703,29.5876,96800.0
2015-02-06 13:30:00,34.21,34.21,34.15,34.19,61200.0,29.5703,29.5703,29.5184,29.553,61200.0
2015-02-06 13:40:00,34.19,34.22,34.18,34.21,63200.0,29.553,29.5789,29.5443,29.5703,63200.0
2015-02-06 13:50:00,34.21,34.29,34.21,34.24,46000.0,29.5703,29.6394,29.5703,29.5962,46000.0
2015-02-06 14:00:00,34.24,34.3,34.21,34.24,90400.0,29.5962,29.6481,29.5703,29.5962,90400.0
2015-02-06 14:10:00,34.24,34.3,34.23,34.27,38000.0,29.5962,29.6481,29.5876,29.6221,38000.0
2015-02-06 14:20:00,34.27,34.28,34.24,34.24,47400.0,29.6221,29.6308,29.5962,29.5962,47400.0
2015-02-06 14:30:00,34.24,34.3,34.23,34.27,73400.0,29.5962,29.6481,29.5876,29.6221,73400.0
2015-02-06 14:40:00,34.27,34.3,34.2,34.21,74800.0,29.6221,29.6481,29.5616,29.5703,74800.0
2015-02-06 14:50:00,34.22,34.22,34.15,34.15,71400.0,29.5789,29.5789,29.5184,29.5184,71400.0
2015-02-06 15:00:00,34.15,34.15,34.07,34.1,90000.0,29.5184,29.5184,29.4493,29.4752,90000.0
2015-02-06 15:10:00,34.1,34.1,34.05,34.05,109200.0,29.4752,29.4752,29.432,29.432,109200.0
2015-02-06 15:20:00,34.04,34.11,34.01,34.04,97800.0,29.4233,29.4838,29.3974,29.4233,97800.0
2015-02-06 15:30:00,34.04,34.1,34.02,34.07,112800.0,29.4233,29.4752,29.406,29.4493,112800.0
2015-02-06 15:40:00,34.07,34.08,33.98,34.02,190000.0,29.4493,29.4579,29.3715,29.406,190000.0
2015-02-06 15:50:00,34.02,34.13,34.02,34.12,298200.0,29.406,29.5011,29.406,29.4925,298200.0
2015-02-09 09:30:00,33.99,34.06,33.87,34.04,146800.0,29.3801,29.4406,29.2764,29.4233,146800.0
2015-02-09 09:40:00,34.04,34.04,33.93,33.99,112800.0,29.4233,29.4233,29.3282,29.3801,112800.0
2015-02-09 09:50:00,33.99,34.06,33.98,33.98,96000.0,29.3801,29.4406,29.3715,29.3715,96000.0
2015-02-09 10:00:00,33.99,33.99,33.85,33.88,73400.0,29.3801,29.3801,29.2591,29.285,73400.0
2015-02-09 10:10:00,33.88,33.89,33.82,33.82,57400.0,29.285,29.2937,29.2332,29.2332,57400.0
2015-02-09 10:20:00,33.83,33.85,33.77,33.77,60400.0,29.2418,29.2591,29.1899,29.1899,60400.0
2015-02-09 10:30:00,33.77,33.85,33.77,33.82,51400.0,29.1899,29.2591,29.1899,29.2332,51400.0
2015-02-09 10:40:00,33.8,33.8,33.75,33.79,56200.0,29.2159,29.2159,29.1727,29.2072,56200.0
2015-02-09 10:50:00,33.79,33.85,33.78,33.79,83400.0,29.2072,29.2591,29.1986,29.2072,83400.0
2015-02-09 11:00:00,33.78,33.83,33.75,33.83,58200.0,29.1986,29.2418,29.1727,29.2418,58200.0
2015-02-09 11:10:00,33.83,33.88,33.8,33.87,83800.0,29.2418,29.285,29.2159,29.2764,83800.0
2015-02-09 11:20:00,33.88,33.98,33.88,33.97,156000.0,29.285,29.3715,29.285,29.3628,156000.0
2015-02-09 11:30:00,33.97,33.97,33.87,33.88,114800.0,29.3628,29.3628,29.2764,29.285,114800.0
2015-02-09 11:40:00,33.88,33.91,33.87,33.9,47400.0,29.285,29.311,29.2764,29.3023,47400.0
2015-02-09 11:50:00,33.9,33.93,33.88,33.9,47800.0,29.3023,29.3282,29.285,29.3023,47800.0
2015-02-09 12:00:00,33.9,33.93,33.87,33.92,50800.0,29.3023,29.3282,29.2764,29.3196,50800.0
2015-02-09 12:10:00,33.93,33.96,33.88,33.93,78800.0,29.3282,29.3542,29.285,29.3282,78800.0
2015-02-09 12:20:00,33.93,33.98,33.93,33.98,29800.0,29.3282,29.3715,29.3282,29.3715,29800.0
2015-02-09 12:30:00,33.99,34.0,33.95,33.96,42800.0,29.3801,29.3887,29.3455,29.3542,42800.0
2015-02-09 12:40:00,33.96,33.99,33.94,33.98,43000.0,29.3542,29.3801,29.3369,29.3715,43000.0
2015-02-09 12:50:00,33.98,33.98,33.95,33.98,31800.0,29.3715,29.3715,29.3455,29.3715,31800.0
2015-02-09 13:00:00,33.98,33.99,33.94,33.98,39000.0,29.3715,29.3801,29.3369,29.3715,39000.0
2015-02-09 13:10:00,33.98,34.01,33.96,33.96,36400.0,29.3715,29.3974,29.3542,29.3542,36400.0
2015-02-09 13:20:00,33.97,33.97,33.93,33.95,48400.0,29.3628,29.3628,29.3282,29.3455,48400.0
2015-02-09 13:30:00,33.95,33.95,33.87,33.88,29000.0,29.3455,29.3455,29.2764,29.285,29000.0
2015-02-09 13:40:00,33.88,33.92,33.87,33.88,79000.0,29.285,29.3196,29.2764,29.285,79000.0
2015-02-09 13:50:00,33.88,33.91,33.85,33.85,238600.0,29.285,29.311,29.2591,29.2591,238600.0
2015-02-09 14:00:00,33.85,33.85,33.81,33.82,67600.0,29.2591,29.2591,29.2245,29.2332,67600.0
2015-02-09 14:10:00,33.82,33.84,33.8,33.81,35200.0,29.2332,29.2504,29.2159,29.2245,35200.0
2015-02-09 14:20:00,33.81,33.87,33.81,33.86,66600.0,29.2245,29.2764,29.2245,29.2677,66600.0
2015-02-09 14:30:00,33.87,33.9,33.85,33.88,39400.0,29.2764,29.3023,29.2591,29.285,39400.0
2015-02-09 14:40:00,33.87,33.88,33.81,33.82,47200.0,29.2764,29.285,29.2245,29.2332,47200.0
2015-02-09 14:50:00,33.83,33.85,33.78,33.78,66400.0,29.2418,29.2591,29.1986,29.1986,66400.0
2015-02-09 15:00:00,33.78,33.79,33.72,33.72,82400.0,29.1986,29.2072,29.1467,29.1467,82400.0
2015-02-09 15:10:00,33.73,33.76,33.72,33.72,90400.0,29.1554,29.1813,29.1467,29.1467,90400.0
2015-02-09 15:20:00,33.72,33.79,33.71,33.76,91400.0,29.1467,29.2072,29.1381,29.1813,91400.0
2015-02-09 15:30:00,33.76,33.77,33.7,33.72,118000.0,29.1813,29.1899,29.1294,29.1467,118000.0
2015-02-09 15:40:00,33.72,33.83,33.72,33.77,191800.0,29.1467,29.2418,29.1467,29.1899,191800.0
2015-02-09 15:50:00,33.78,33.8,33.74,33.75,296400.0,29.1986,29.2159,29.164,29.1727,296400.0
2015-02-10 09:30:00,34.06,34.16,34.02,34.09,262000.0,29.5161,29.6027,29.4814,29.5421,262000.0
2015-02-10 09:40:00,34.08,34.19,34.08,34.15,156200.0,29.5334,29.6287,29.5334,29.594,156200.0
2015-02-10 09:50:00,34.16,34.17,34.09,34.09,190000.0,29.6027,29.6114,29.5421,29.5421,190000.0
2015-02-10 10:00:00,34.09,34.12,34.06,34.08,61600.0,29.5421,29.5681,29.5161,29.5334,61600.0
2015-02-10 10:10:00,34.09,34.11,34.03,34.03,122000.0,29.5421,29.5594,29.4901,29.4901,122000.0
2015-02-10 10:20:00,34.04,34.11,34.02,34.09,82600.0,29.4987,29.5594,29.4814,29.5421,82600.0
2015-02-10 10:30:00,34.08,34.1,34.04,34.09,253000.0,29.5334,29.5507,29.4987,29.5421,253000.0
2015-02-10 10:40:00,34.09,34.1,34.02,34.02,150400.0,29.5421,29.5507,29.4814,29.4814,150400.0
2015-02-10 10:50:00,34.02,34.05,33.97,34.04,156200.0,29.4814,29.5074,29.4381,29.4987,156200.0
2015-02-10 11:00:00,34.04,34.04,33.97,34.01,155000.0,29.4987,29.4987,29.4381,29.4727,155000.0
2015-02-10 11:10:00,34.02,34.03,33.97,34.02,91400.0,29.4814,29.4901,29.4381,29.4814,91400.0
2015-02-10 11:20:00,34.02,34.03,33.99,34.02,68000.0,29.4814,29.4901,29.4554,29.4814,68000.0
2015-02-10 11:30:00,34.02,34.05,33.99,34.04,59000.0,29.4814,29.5074,29.4554,29.4987,59000.0
2015-02-10 11:40:00,34.04,34.05,34.02,34.03,37000.0,29.4987,29.5074,29.4814,29.4901,37000.0
2015-02-10 11:50:00,34.02,34.03,33.99,34.0,74600.0,29.4814,29.4901,29.4554,29.4641,74600.0
2015-02-10 12:00:00,33.99,34.02,33.99,34.02,116200.0,29.4554,29.4814,29.4554,29.4814,116200.0
2015-02-10 12:10:00,34.02,34.08,34.02,34.04,58400.0,29.4814,29.5334,29.4814,29.4987,58400.0
2015-02-10 12:20:00,34.05,34.06,33.99,34.02,48800.0,29.5074,29.5161,29.4554,29.4814,48800.0
2015-02-10 12:30:00,34.02,34.02,34.0,34.02,34600.0,29.4814,29.4814,29.4641,29.4814,34600.0
2015-02-10 12:40:00,34.02,34.02,33.99,34.02,47400.0,29.4814,29.4814,29.4554,29.4814,47400.0
2015-02-10 12:50:00,34.02,34.05,33.99,34.02,47200.0,29.4814,29.5074,29.4554,29.4814,47200.0
2015-02-10 13:00:00,34.03,34.04,33.99,34.02,45200.0,29.4901,29.4987,29.4554,29.4814,45200.0
2015-02-10 13:10:00,34.01,34.02,33.98,34.0,271000.0,29.4727,29.4814,29.4467,29.4641,271000.0
2015-02-10 13:20:00,33.99,34.0,33.96,33.97,62600.0,29.4554,29.4641,29.4294,29.4381,62600.0
2015-02-10 13:30:00,33.97,33.99,33.97,33.99,59400.0,29.4381,29.4554,29.4381,29.4554,59400.0
2015-02-10 13:40:00,33.99,34.02,33.98,34.02,76800.0,29.4554,29.4814,29.4467,29.4814,76800.0
2015-02-10 13:50:00,34.02,34.05,34.02,34.02,52000.0,29.4814,29.5074,29.4814,29.4814,52000.0
2015-02-10 14:00:00,34.02,34.06,34.02,34.06,65200.0,29.4814,29.5161,29.4814,29.5161,65200.0
2015-02-10 14:10:00,34.06,34.06,33.99,34.01,72800.0,29.5161,29.5161,29.4554,29.4727,72800.0
2015-02-10 14:20:00,34.02,34.04,33.99,34.03,60000.0,29.4814,29.4987,29.4554,29.4901,60000.0
2015-02-10 14:30:00,34.03,34.07,34.02,34.07,349600.0,29.4901,29.5247,29.4814,29.5247,349600.0
2015-02-10 14:40:00,34.07,34.14,34.07,34.14,94000.0,29.5247,29.5854,29.5247,29.5854,94000.0
2015-02-10 14:50:00,34.14,34.2,34.13,34.2,114600.0,29.5854,29.6374,29.5767,29.6374,114600.0
2015-02-10 15:00:00,34.2,34.21,34.14,34.15,171000.0,29.6374,29.646,29.5854,29.594,171000.0
2015-02-10 15:10:00,34.15,34.15,34.1,34.12,178400.0,29.594,29.594,29.5507,29.5681,178400.0
2015-02-10 15:20:00,34.12,34.15,34.1,34.15,130200.0,29.5681,29.594,29.5507,29.594,130200.0
2015-02-10 15:30:00,34.16,34.18,34.15,34.17,144200.0,29.6027,29.62,29.594,29.6114,144200.0
2015-02-10 15:40:00,34.17,34.2,34.16,34.17,226800.0,29.6114,29.6374,29.6027,29.6114,226800.0
2015-02-10 15:50:00,34.17,34.17,34.13,34.14,542200.0,29.6114,29.6114,29.5767,29.5854,542200.0
2015-02-11 09:30:00,34.14,34.31,34.06,34.27,164800.0,29.5854,29.7327,29.5161,29.698,164800.0
2015-02-11 09:40:00,34.29,34.31,34.24,34.25,112200.0,29.7154,29.7327,29.672,29.6807,112200.0
2015-02-11 09:50:00,34.27,34.27,34.13,34.18,186000.0,29.698,29.698,29.5767,29.62,186000.0
2015-02-11 10:00:00,34.18,34.19,34.05,34.1,158600.0,29.62,29.6287,29.5074,29.5507,158600.0
2015-02-11 10:10:00,34.11,34.12,34.07,34.09,72200.0,29.5594,29.5681,29.5247,29.5421,72200.0
2015-02-11 10:20:00,34.09,34.1,34.07,34.1,87200.0,29.5421,29.5507,29.5247,29.5507,87200.0
2015-02-11 10:30:00,34.1,34.12,34.07,34.1,77400.0,29.5507,29.5681,29.5247,29.5507,77400.0
2015-02-11 10:40:00,34.09,34.12,34.07,34.08,106400.0,29.5421,29.5681,29.5247,29.5334,106400.0
2015-02-11 10:50:00,34.07,34.12,34.07,34.12,87800.0,29.5247,29.5681,29.5247,29.5681,87800.0
2015-02-11 11:00:00,34.13,34.19,34.13,34.14,88200.0,29.5767,29.6287,29.5767,29.5854,88200.0
2015-02-11 11:10:00,34.14,34.22,34.14,34.21,73200.0,29.5854,29.6547,29.5854,29.646,73200.0
2015-02-11 11:20:00,34.2,34.23,34.17,34.2,52200.0,29.6374,29.6634,29.6114,29.6374,52200.0
2015-02-11 11:30:00,34.2,34.22,34.15,34.22,59600.0,29.6374,29.6547,29.594,29.6547,59600.0
2015-02-11 11:40:00,34.22,34.27,34.2,34.27,99000.0,29.6547,29.698,29.6374,29.698,99000.0
2015-02-11 11:50:00,34.27,34.3,34.24,34.27,76800.0,29.698,29.724,29.672,29.698,76800.0
2015-02-11 12:00:00,34.27,34.27,34.24,34.25,69800.0,29.698,29.698,29.672,29.6807,69800.0
2015-02-11 12:10:00,34.25,34.28,34.24,34.25,61800.0,29.6807,29.7067,29.672,29.6807,61800.0
2015-02-11 12:20:00,34.24,34.25,34.19,34.19,33200.0,29.672,29.6807,29.6287,29.6287,33200.0
2015-02-11 12:30:00,34.19,34.24,34.18,34.23,51400.0,29.6287,29.672,29.62,29.6634,51400.0
2015-02-11 12:40:00,34.23,34.23,34.18,34.19,53800.0,29.6634,29.6634,29.62,29.6287,53800.0
2015-02-11 12:50:00,34.2,34.21,34.19,34.21,122600.0,29.6374,29.646,29.6287,29.646,122600.0
2015-02-11 13:00:00,34.21,34.22,34.18,34.18,90200.0,29.646,29.6547,29.62,29.62,90200.0
2015-02-11 13:10:00,34.18,34.18,34.09,34.1,159200.0,29.62,29.62,29.5421,29.5507,159200.0
2015-02-11 13:20:00,34.1,34.13,34.09,34.1,157400.0,29.5507,29.5767,29.5421,29.5507,157400.0
2015-02-11 13:30:00,34.1,34.14,34.09,34.13,78400.0,29.5507,29.5854,29.5421,29.5767,78400.0
2015-02-11 13:40:00,34.13,34.17,34.13,34.16,90800.0,29.5767,29.6114,29.5767,29.6027,90800.0
2015-02-11 13:50:00,34.15,34.2,34.15,34.18,109600.0,29.594,29.6374,29.594,29.62,109600.0
2015-02-11 14:00:00,34.18,34.21,34.17,34.21,66000.0,29.62,29.646,29.6114,29.646,66000.0
2015-02-11 14:10:00,34.2,34.2,34.15,34.2,91400.0,29.6374,29.6374,29.594,29.6374,91400.0
2015-02-11 14:20:00,34.2,34.2,34.17,34.18,118800.0,29.6374,29.6374,29.6114,29.62,118800.0
2015-02-11 14:30:00,34.17,34.22,34.17,34.22,87000.0,29.6114,29.6547,29.6114,29.6547,87000.0
2015-02-11 14:40:00,34.22,34.26,34.19,34.22,82800.0,29.6547,29.6894,29.6287,29.6547,82800.0
2015-02-11 14:50:00,34.22,34.24,34.2,34.2,126800.0,29.6547,29.672,29.6374,29.6374,126800.0
2015-02-11 15:00:00,34.21,34.24,34.2,34.23,77200.0,29.646,29.672,29.6374,29.6634,77200.0
2015-02-11 15:10:00,34.23,34.27,34.23,34.24,203600.0,29.6634,29.698,29.6634,29.672,203600.0
2015-02-11 15:20:00,34.24,34.31,34.23,34.27,190200.0,29.672,29.7327,29.6634,29.698,190200.0
2015-02-11 15:30:00,34.27,34.29,34.21,34.23,117400.0,29.698,29.7154,29.646,29.6634,117400.0
2015-02-11 15:40:00,34.23,34.25,34.13,34.15,172200.0,29.6634,29.6807,29.5767,29.594,172200.0
2015-02-11 15:50:00,34.14,34.19,34.13,34.18,329200.0,29.5854,29.6287,29.5767,29.62,329200.0
2015-02-12 09:30:00,34.33,34.33,34.02,34.03,326400.0,29.75,29.75,29.4814,29.4901,326400.0
2015-02-12 09:40:00,34.03,34.21,34.03,34.2,179000.0,29.4901,29.646,29.4901,29.6374,179000.0
2015-02-12 09:50:00,34.21,34.23,34.09,34.12,154400.0,29.646,29.6634,29.5421,29.5681,154400.0
2015-02-12 10:00:00,34.13,34.22,34.12,34.17,253600.0,29.5767,29.6547,29.5681,29.6114,253600.0
2015-02-12 10:10:00,34.17,34.24,34.17,34.18,292200.0,29.6114,29.672,29.6114,29.62,292200.0
2015-02-12 10:20:00,34.2,34.22,34.15,34.17,123200.0,29.6374,29.6547,29.594,29.6114,123200.0
2015-02-12 10:30:00,34.16,34.23,34.13,34.2,100400.0,29.6027,29.6634,29.5767,29.6374,100400.0
2015-02-12 10:40:00,34.19,34.28,34.17,34.27,155400.0,29.6287,29.7067,29.6114,29.698,155400.0
2015-02-12 10:50:00,34.27,34.3,34.2,34.25,188600.0,29.698,29.724,29.6374,29.6807,188600.0
2015-02-12 11:00:00,34.25,34.26,34.22,34.26,115200.0,29.6807,29.6894,29.6547,29.6894,115200.0
2015-02-12 11:10:00,34.26,34.27,34.19,34.21,105600.0,29.6894,29.698,29.6287,29.646,105600.0
2015-02-12 11:20:00,34.21,34.25,34.18,34.24,145800.0,29.646,29.6807,29.62,29.672,145800.0
2015-02-12 11:30:00,34.25,34.27,34.23,34.26,48200.0,29.6807,29.698,29.6634,29.6894,48200.0
2015-02-12 11:40:00,34.26,34.28,34.26,34.28,63600.0,29.6894,29.7067,29.6894,29.7067,63600.0
2015-02-12 11:50:00,34.27,34.3,34.26,34.27,61600.0,29.698,29.724,29.6894,29.698,61600.0
2015-02-12 12:00:00,34.27,34.29,34.24,34.27,63800.0,29.698,29.7154,29.672,29.698,63800.0
2015-02-12 12:10:00,34.27,34.33,34.27,34.31,51600.0,29.698,29.75,29.698,29.7327,51600.0
2015-02-12 12:20:00,34.31,34.31,34.27,34.31,38200.0,29.7327,29.7327,29.698,29.7327,38200.0
2015-02-12 12:30:00,34.31,34.35,34.3,34.33,100400.0,29.7327,29.7674,29.724,29.75,100400.0
2015-02-12 12:40:00,34.33,34.36,34.28,34.29,75400.0,29.75,29.776,29.7067,29.7154,75400.0
2015-02-12 12:50:00,34.29,34.33,34.28,34.33,51400.0,29.7154,29.75,29.7067,29.75,51400.0
2015-02-12 13:00:00,34.33,34.37,34.3,34.35,79400.0,29.75,29.7847,29.724,29.7674,79400.0
2015-02-12 13:10:00,34.35,34.37,34.32,34.35,60800.0,29.7674,29.7847,29.7414,29.7674,60800.0
2015-02-12 13:20:00,34.35,34.38,34.33,34.34,86200.0,29.7674,29.7934,29.75,29.7587,86200.0
2015-02-12 13:30:00,34.34,34.38,34.32,34.37,77800.0,29.7587,29.7934,29.7414,29.7847,77800.0
2015-02-12 13:40:00,34.37,34.37,34.32,34.32,101600.0,29.7847,29.7847,29.7414,29.7414,101600.0
2015-02-12 13:50:00,34.31,34.38,34.31,34.37,81000.0,29.7327,29.7934,29.7327,29.7847,81000.0
2015-02-12 14:00:00,34.36,34.37,34.32,34.33,57200.0,29.776,29.7847,29.7414,29.75,57200.0
2015-02-12 14:10:00,34.33,34.33,34.27,34.3,78600.0,29.75,29.75,29.698,29.724,78600.0
2015-02-12 14:20:00,34.3,34.32,34.27,34.27,128000.0,29.724,29.7414,29.698,29.698,128000.0
2015-02-12 14:30:00,34.27,34.3,34.25,34.3,222200.0,29.698,29.724,29.6807,29.724,222200.0
2015-02-12 14:40:00,34.3,34.34,34.27,34.32,104600.0,29.724,29.7587,29.698,29.7414,104600.0
2015-02-12 14:50:00,34.32,34.33,34.3,34.31,92600.0,29.7414,29.75,29.724,29.7327,92600.0
2015-02-12 15:00:00,34.31,34.34,34.3,34.31,179200.0,29.7327,29.7587,29.724,29.7327,179200.0
2015-02-12 15:10:00,34.31,34.32,34.3,34.32,127800.0,29.7327,29.7414,29.724,29.7414,127800.0
2015-02-12 15:20:00,34.32,34.35,34.32,34.32,124800.0,29.7414,29.7674,29.7414,29.7414,124800.0
2015-02-12 15:30:00,34.32,34.39,34.3,34.38,369400.0,29.7414,29.802,29.724,29.7934,369400.0
2015-02-12 15:40:00,34.38,34.45,34.37,34.38,277600.0,29.7934,29.854,29.7847,29.7934,277600.0
2015-02-12 15:50:00,34.39,34.46,34.38,34.44,793000.0,29.802,29.8627,29.7934,29.8454,793000.0
2015-02-13 09:30:00,34.43,34.48,34.35,34.46,392400.0,29.8367,29.88,29.7674,29.8627,392400.0
2015-02-13 09:40:00,34.46,34.53,34.41,34.43,326600.0,29.8627,29.9234,29.8194,29.8367,326600.0
2015-02-13 09:50:00,34.43,34.48,34.4,34.45,131400.0,29.8367,29.88,29.8107,29.854,131400.0
2015-02-13 10:00:00,34.45,34.51,34.29,34.3,133200.0,29.854,29.906,29.7154,29.724,133200.0
2015-02-13 10:10:00,34.3,34.36,34.28,34.3,102800.0,29.724,29.776,29.7067,29.724,102800.0
2015-02-13 10:20:00,34.3,34.4,34.29,34.38,117200.0,29.724,29.8107,29.7154,29.7934,117200.0
2015-02-13 10:30:00,34.38,34.42,34.38,34.41,127200.0,29.7934,29.828,29.7934,29.8194,127200.0
2015-02-13 10:40:00,34.42,34.42,34.35,34.38,85200.0,29.828,29.828,29.7674,29.7934,85200.0
2015-02-13 10:50:00,34.38,34.44,34.38,34.42,86200.0,29.7934,29.8454,29.7934,29.828,86200.0
2015-02-13 11:00:00,34.42,34.48,34.41,34.45,115000.0,29.828,29.88,29.8194,29.854,115000.0
2015-02-13 11:10:00,34.46,34.49,34.45,34.48,98600.0,29.8627,29.8887,29.854,29.88,98600.0
2015-02-13 11:20:00,34.48,34.48,34.43,34.46,93400.0,29.88,29.88,29.8367,29.8627,93400.0
2015-02-13 11:30:00,34.46,34.48,34.44,34.46,84400.0,29.8627,29.88,29.8454,29.8627,84400.0
2015-02-13 11:40:00,34.47,34.6,34.47,34.59,186000.0,29.8714,29.984,29.8714,29.9753,186000.0
2015-02-13 11:50:00,34.59,34.6,34.51,34.55,157400.0,29.9753,29.984,29.906,29.9407,157400.0
2015-02-13 12:00:00,34.54,34.56,34.49,34.53,193200.0,29.932,29.9494,29.8887,29.9234,193200.0
2015-02-13 12:10:00,34.52,34.54,34.47,34.49,385600.0,29.9147,29.932,29.8714,29.8887,385600.0
2015-02-13 12:20:00,34.49,34.49,34.45,34.47,68000.0,29.8887,29.8887,29.854,29.8714,68000.0
2015-02-13 12:30:00,34.47,34.5,34.44,34.45,79800.0,29.8714,29.8974,29.8454,29.854,79800.0
2015-02-13 12:40:00,34.45,34.47,34.41,34.43,65000.0,29.854,29.8714,29.8194,29.8367,65000.0
2015-02-13 12:50:00,34.43,34.53,34.43,34.52,105200.0,29.8367,29.9234,29.8367,29.9147,105200.0
2015-02-13 13:00:00,34.52,34.57,34.52,34.56,62000.0,29.9147,29.958,29.9147,29.9494,62000.0
2015-02-13 13:10:00,34.56,34.58,34.54,34.54,56400.0,29.9494,29.9667,29.932,29.932,56400.0
2015-02-13 13:20:00,34.55,34.55,34.51,34.54,63800.0,29.9407,29.9407,29.906,29.932,63800.0
2015-02-13 13:30:00,34.54,34.54,34.48,34.51,42000.0,29.932,29.932,29.88,29.906,42000.0
2015-02-13 13:40:00,34.51,34.53,34.46,34.52,49600.0,29.906,29.9234,29.8627,29.9147,49600.0
2015-02-13 13:50:00,34.53,34.59,34.52,34.58,80200.0,29.9234,29.9753,29.9147,29.9667,80200.0
2015-02-13 14:00:00,34.58,34.6,34.57,34.59,84400.0,29.9667,29.984,29.958,29.9753,84400.0
2015-02-13 14:10:00,34.59,34.59,34.56,34.58,67600.0,29.9753,29.9753,29.9494,29.9667,67600.0
2015-02-13 14:20:00,34.58,34.6,34.57,34.58,59800.0,29.9667,29.984,29.958,29.9667,59800.0
2015-02-13 14:30:00,34.58,34.58,34.52,34.52,68800.0,29.9667,29.9667,29.9147,29.9147,68800.0
2015-02-13 14:40:00,34.51,34.57,34.51,34.54,58000.0,29.906,29.958,29.906,29.932,58000.0
2015-02-13 14:50:00,34.54,34.57,34.54,34.57,56600.0,29.932,29.958,29.932,29.958,56600.0
2015-02-13 15:00:00,34.56,34.59,34.56,34.56,105600.0,29.9494,29.9753,29.9494,29.9494,105600.0
2015-02-13 15:10:00,34.57,34.6,34.56,34.59,84200.0,29.958,29.984,29.9494,29.9753,84200.0
2015-02-13 15:20:00,34.59,34.59,34.55,34.56,102400.0,29.9753,29.9753,29.9407,29.9494,102400.0
2015-02-13 15:30:00,34.56,34.59,34.54,34.57,114000.0,29.9494,29.9753,29.932,29.958,114000.0
2015-02-13 15:40:00,34.57,34.59,34.55,34.57,128400.0,29.958,29.9753,29.9407,29.958,128400.0
2015-02-13 15:50:00,34.57,34.63,34.57,34.62,319400.0,29.958,30.01,29.958,30.0013,319400.0
2015-02-17 09:30:00,34.71,34.71,34.32,34.32,247800.0,30.0793,30.0793,29.7414,29.7414,247800.0
2015-02-17 09:40:00,34.32,34.39,34.24,34.26,160800.0,29.7414,29.802,29.672,29.6894,160800.0
2015-02-17 09:50:00,34.27,34.29,34.21,34.27,53600.0,29.698,29.7154,29.646,29.698,53600.0
2015-02-17 10:00:00,34.27,34.33,34.24,34.25,216600.0,29.698,29.75,29.672,29.6807,216600.0
2015-02-17 10:10:00,34.26,34.35,34.24,34.34,172800.0,29.6894,29.7674,29.672,29.7587,172800.0
2015-02-17 10:20:00,34.33,34.38,34.33,34.37,225200.0,29.75,29.7934,29.75,29.7847,225200.0
2015-02-17 10:30:00,34.37,34.4,34.29,34.3,511800.0,29.7847,29.8107,29.7154,29.724,511800.0
2015-02-17 10:40:00,34.29,34.34,34.27,34.31,100200.0,29.7154,29.7587,29.698,29.7327,100200.0
2015-02-17 10:50:00,34.31,34.31,34.23,34.27,62800.0,29.7327,29.7327,29.6634,29.698,62800.0
2015-02-17 11:00:00,34.27,34.3,34.23,34.29,46200.0,29.698,29.724,29.6634,29.7154,46200.0
2015-02-17 11:10:00,34.29,34.31,34.26,34.27,54400.0,29.7154,29.7327,29.6894,29.698,54400.0
2015-02-17 11:20:00,34.27,34.33,34.27,34.29,61800.0,29.698,29.75,29.698,29.7154,61800.0
2015-02-17 11:30:00,34.29,34.35,34.29,34.34,34000.0,29.7154,29.7674,29.7154,29.7587,34000.0
2015-02-17 11:40:00,34.35,34.35,34.31,34.32,38200.0,29.7674,29.7674,29.7327,29.7414,38200.0
2015-02-17 11:50:00,34.33,34.35,34.31,34.31,45600.0,29.75,29.7674,29.7327,29.7327,45600.0
2015-02-17 12:00:00,34.31,34.35,34.31,34.32,63200.0,29.7327,29.7674,29.7327,29.7414,63200.0
2015-02-17 12:10:00,34.32,34.34,34.31,34.32,34600.0,29.7414,29.7587,29.7327,29.7414,34600.0
2015-02-17 12:20:00,34.33,34.33,34.3,34.32,32000.0,29.75,29.75,29.724,29.7414,32000.0
2015-02-17 12:30:00,34.34,34.38,34.34,34.35,37400.0,29.7587,29.7934,29.7587,29.7674,37400.0
2015-02-17 12:40:00,34.35,34.38,34.33,34.37,45200.0,29.7674,29.7934,29.75,29.7847,45200.0
2015-02-17 12:50:00,34.37,34.38,34.33,34.36,52400.0,29.7847,29.7934,29.75,29.776,52400.0
2015-02-17 13:00:00,34.37,34.39,34.35,34.38,53400.0,29.7847,29.802,29.7674,29.7934,53400.0
2015-02-17 13:10:00,34.38,34.45,34.38,34.44,77200.0,29.7934,29.854,29.7934,29.8454,77200.0
2015-02-17 13:20:00,34.43,34.51,34.43,34.5,80000.0,29.8367,29.906,29.8367,29.8974,80000.0
2015-02-17 13:30:00,34.5,34.51,34.45,34.47,52200.0,29.8974,29.906,29.854,29.8714,52200.0
2015-02-17 13:40:00,34.48,34.49,34.46,34.47,38000.0,29.88,29.8887,29.8627,29.8714,38000.0
2015-02-17 13:50:00,34.47,34.47,34.41,34.42,45000.0,29.8714,29.8714,29.8194,29.828,45000.0
2015-02-17 14:00:00,34.43,34.44,34.39,34.4,43800.0,29.8367,29.8454,29.802,29.8107,43800.0
2015-02-17 14:10:00,34.41,34.41,34.37,34.39,39800.0,29.8194,29.8194,29.7847,29.802,39800.0
2015-02-17 14:20:00,34.4,34.4,34.34,34.36,61400.0,29.8107,29.8107,29.7587,29.776,61400.0
2015-02-17 14:30:00,34.37,34.42,34.35,34.37,59200.0,29.7847,29.828,29.7674,29.7847,59200.0
2015-02-17 14:40:00,34.38,34.41,34.35,34.38,55000.0,29.7934,29.8194,29.7674,29.7934,55000.0
2015-02-17 14:50:00,34.37,34.38,34.33,34.34,98800.0,29.7847,29.7934,29.75,29.7587,98800.0
2015-02-17 15:00:00,34.34,34.35,34.31,34.32,150400.0,29.7587,29.7674,29.7327,29.7414,150400.0
2015-02-17 15:10:00,34.32,34.33,34.29,34.3,126800.0,29.7414,29.75,29.7154,29.724,126800.0
2015-02-17 15:20:00,34.3,34.31,34.27,34.27,206200.0,29.724,29.7327,29.698,29.698,206200.0
2015-02-17 15:30:00,34.27,34.31,34.26,34.28,138800.0,29.698,29.7327,29.6894,29.7067,138800.0
2015-02-17 15:40:00,34.28,34.3,34.22,34.25,254400.0,29.7067,29.724,29.6547,29.6807,254400.0
2015-02-17 15:50:00,34.25,34.28,34.24,34.28,400200.0,29.6807,29.7067,29.672,29.7067,400200.0
2015-02-18 09:30:00,34.19,34.26,34.1,34.15,188000.0,29.6287,29.6894,29.5507,29.594,188000.0
2015-02-18 09:40:00,34.15,34.15,34.02,34.07,99800.0,29.594,29.594,29.4814,29.5247,99800.0
2015-02-18 09:50:00,34.07,34.08,34.0,34.02,141600.0,29.5247,29.5334,29.4641,29.4814,141600.0
2015-02-18 10:00:00,34.02,34.16,33.98,34.16,113400.0,29.4814,29.6027,29.4467,29.6027,113400.0
2015-02-18 10:10:00,34.16,34.16,34.07,34.1,117000.0,29.6027,29.6027,29.5247,29.5507,117000.0
2015-02-18 10:20:00,34.1,34.12,33.99,33.99,199800.0,29.5507,29.5681,29.4554,29.4554,199800.0
2015-02-18 10:30:00,33.99,34.05,33.99,34.02,130000.0,29.4554,29.5074,29.4554,29.4814,130000.0
2015-02-18 10:40:00,34.02,34.04,33.98,33.98,136600.0,29.4814,29.4987,29.4467,29.4467,136600.0
2015-02-18 10:50:00,33.97,34.03,33.96,33.98,99800.0,29.4381,29.4901,29.4294,29.4467,99800.0
2015-02-18 11:00:00,33.98,34.01,33.96,33.99,66200.0,29.4467,29.4727,29.4294,29.4554,66200.0
2015-02-18 11:10:00,33.99,33.99,33.95,33.97,76000.0,29.4554,29.4554,29.4207,29.4381,76000.0
2015-02-18 11:20:00,33.97,33.97,33.92,33.93,70400.0,29.4381,29.4381,29.3947,29.4034,70400.0
2015-02-18 11:30:00,33.93,34.01,33.93,33.99,50800.0,29.4034,29.4727,29.4034,29.4554,50800.0
2015-02-18 11:40:00,33.99,34.05,33.97,33.97,67600.0,29.4554,29.5074,29.4381,29.4381,67600.0
2015-02-18 11:50:00,33.98,33.99,33.92,33.93,93400.0,29.4467,29.4554,29.3947,29.4034,93400.0
2015-02-18 12:00:00,33.93,33.95,33.86,33.86,74000.0,29.4034,29.4207,29.3427,29.3427,74000.0
2015-02-18 12:10:00,33.87,33.91,33.84,33.9,48600.0,29.3514,29.3861,29.3254,29.3774,48600.0
2015-02-18 12:20:00,33.9,33.91,33.85,33.91,45600.0,29.3774,29.3861,29.3341,29.3861,45600.0
2015-02-18 12:30:00,33.91,33.91,33.86,33.87,71800.0,29.3861,29.3861,29.3427,29.3514,71800.0
2015-02-18 12:40:00,33.87,33.91,33.85,33.87,86200.0,29.3514,29.3861,29.3341,29.3514,86200.0
2015-02-18 12:50:00,33.88,33.88,33.85,33.88,65600.0,29.3601,29.3601,29.3341,29.3601,65600.0
2015-02-18 13:00:00,33.89,33.97,33.88,33.97,74600.0,29.3687,29.4381,29.3601,29.4381,74600.0
2015-02-18 13:10:00,33.97,34.02,33.96,33.99,53200.0,29.4381,29.4814,29.4294,29.4554,53200.0
2015-02-18 13:20:00,33.99,33.99,33.95,33.96,38400.0,29.4554,29.4554,29.4207,29.4294,38400.0
2015-02-18 13:30:00,33.97,34.05,33.97,34.01,68600.0,29.4381,29.5074,29.4381,29.4727,68600.0
2015-02-18 13:40:00,33.99,33.99,33.94,33.98,44800.0,29.4554,29.4554,29.4121,29.4467,44800.0
2015-02-18 13:50:00,33.98,33.99,33.93,33.94,54400.0,29.4467,29.4554,29.4034,29.4121,54400.0
2015-02-18 14:00:00,33.95,34.02,33.94,33.98,89000.0,29.4207,29.4814,29.4121,29.4467,89000.0
2015-02-18 14:10:00,33.99,34.02,33.97,33.98,67000.0,29.4554,29.4814,29.4381,29.4467,67000.0
2015-02-18 14:20:00,33.99,33.99,33.87,33.88,236000.0,29.4554,29.4554,29.3514,29.3601,236000.0
2015-02-18 14:30:00,33.89,33.97,33.88,33.95,314200.0,29.3687,29.4381,29.3601,29.4207,314200.0
2015-02-18 14:40:00,33.95,33.96,33.92,33.93,145000.0,29.4207,29.4294,29.3947,29.4034,145000.0
2015-02-18 14:50:00,33.93,33.97,33.92,33.94,168400.0,29.4034,29.4381,29.3947,29.4121,168400.0
2015-02-18 15:00:00,33.95,33.99,33.94,33.95,380600.0,29.4207,29.4554,29.4121,29.4207,380600.0
2015-02-18 15:10:00,33.95,33.96,33.93,33.95,172800.0,29.4207,29.4294,29.4034,29.4207,172800.0
2015-02-18 15:20:00,33.96,33.96,33.91,33.93,191600.0,29.4294,29.4294,29.3861,29.4034,191600.0
2015-02-18 15:30:00,33.93,33.93,33.89,33.91,353200.0,29.4034,29.4034,29.3687,29.3861,353200.0
2015-02-18 15:40:00,33.9,33.91,33.83,33.85,389400.0,29.3774,29.3861,29.3167,29.3341,389400.0
2015-02-18 15:50:00,33.85,33.87,33.82,33.83,1208200.0,29.3341,29.3514,29.3081,29.3167,1208200.0
2015-02-19 09:30:00,33.87,33.95,33.83,33.95,144800.0,29.3514,29.4207,29.3167,29.4207,144800.0
2015-02-19 09:40:00,33.95,33.98,33.93,33.97,122800.0,29.4207,29.4467,29.4034,29.4381,122800.0
2015-02-19 09:50:00,33.97,34.03,33.97,34.01,70800.0,29.4381,29.4901,29.4381,29.4727,70800.0
2015-02-19 10:00:00,34.01,34.01,33.96,33.96,95400.0,29.4727,29.4727,29.4294,29.4294,95400.0
2015-02-19 10:10:00,33.96,33.96,33.9,33.93,78200.0,29.4294,29.4294,29.3774,29.4034,78200.0
2015-02-19 10:20:00,33.93,33.95,33.92,33.95,92800.0,29.4034,29.4207,29.3947,29.4207,92800.0
2015-02-19 10:30:00,33.96,33.98,33.93,33.94,72000.0,29.4294,29.4467,29.4034,29.4121,72000.0
2015-02-19 10:40:00,33.94,33.98,33.93,33.97,47400.0,29.4121,29.4467,29.4034,29.4381,47400.0
2015-02-19 10:50:00,33.97,33.99,33.94,33.94,51800.0,29.4381,29.4554,29.4121,29.4121,51800.0
2015-02-19 11:00:00,33.95,33.96,33.92,33.95,171600.0,29.4207,29.4294,29.3947,29.4207,171600.0
2015-02-19 11:10:00,33.95,33.95,33.92,33.93,108800.0,29.4207,29.4207,29.3947,29.4034,108800.0
2015-02-19 11:20:00,33.93,33.93,33.91,33.92,93800.0,29.4034,29.4034,29.3861,29.3947,93800.0
2015-02-19 11:30:00,33.92,33.94,33.92,33.94,155400.0,29.3947,29.4121,29.3947,29.4121,155400.0
2015-02-19 11:40:00,33.93,33.97,33.93,33.96,119400.0,29.4034,29.4381,29.4034,29.4294,119400.0
2015-02-19 11:50:00,33.96,33.99,33.94,33.95,58000.0,29.4294,29.4554,29.4121,29.4207,58000.0
2015-02-19 12:00:00,33.95,33.96,33.92,33.96,55600.0,29.4207,29.4294,29.3947,29.4294,55600.0
2015-02-19 12:10:00,33.96,33.97,33.88,33.88,87000.0,29.4294,29.4381,29.3601,29.3601,87000.0
2015-02-19 12:20:00,33.88,33.91,33.88,33.89,76200.0,29.3601,29.3861,29.3601,29.3687,76200.0
2015-02-19 12:30:00,33.89,33.91,33.87,33.89,65600.0,29.3687,29.3861,29.3514,29.3687,65600.0
2015-02-19 12:40:00,33.9,33.94,33.9,33.93,43000.0,29.3774,29.4121,29.3774,29.4034,43000.0
2015-02-19 12:50:00,33.93,33.96,33.9,33.94,87000.0,29.4034,29.4294,29.3774,29.4121,87000.0
2015-02-19 13:00:00,33.94,33.96,33.9,33.9,60200.0,29.4121,29.4294,29.3774,29.3774,60200.0
2015-02-19 13:10:00,33.9,33.91,33.86,33.88,69000.0,29.3774,29.3861,29.3427,29.3601,69000.0
2015-02-19 13:20:00,33.89,33.92,33.87,33.9,38600.0,29.3687,29.3947,29.3514,29.3774,38600.0
2015-02-19 13:30:00,33.91,33.98,33.91,33.95,67600.0,29.3861,29.4467,29.3861,29.4207,67600.0
2015-02-19 13:40:00,33.96,33.97,33.95,33.95,105800.0,29.4294,29.4381,29.4207,29.4207,105800.0
2015-02-19 13:50:00,33.95,34.01,33.95,34.01,66200.0,29.4207,29.4727,29.4207,29.4727,66200.0
2015-02-19 14:00:00,34.01,34.03,33.99,34.01,51600.0,29.4727,29.4901,29.4554,29.4727,51600.0
2015-02-19 14:10:00,34.01,34.03,33.99,34.02,48000.0,29.4727,29.4901,29.4554,29.4814,48000.0
2015-02-19 14:20:00,34.01,34.01,33.97,33.98,51600.0,29.4727,29.4727,29.4381,29.4467,51600.0
2015-02-19 14:30:00,33.98,33.99,33.9,33.91,98600.0,29.4467,29.4554,29.3774,29.3861,98600.0
2015-02-19 14:40:00,33.9,33.96,33.9,33.95,101000.0,29.3774,29.4294,29.3774,29.4207,101000.0
2015-02-19 14:50:00,33.95,34.01,33.95,34.01,50400.0,29.4207,29.4727,29.4207,29.4727,50400.0
2015-02-19 15:00:00,34.01,34.04,34.01,34.01,74800.0,29.4727,29.4987,29.4727,29.4727,74800.0
2015-02-19 15:10:00,34.01,34.02,33.96,33.96,90200.0,29.4727,29.4814,29.4294,29.4294,90200.0
2015-02-19 15:20:00,33.96,33.97,33.93,33.93,293200.0,29.4294,29.4381,29.4034,29.4034,293200.0
2015-02-19 15:30:00,33.93,33.94,33.88,33.92,185000.0,29.4034,29.4121,29.3601,29.3947,185000.0
2015-02-19 15:40:00,33.92,33.95,33.9,33.93,190200.0,29.3947,29.4207,29.3774,29.4034,190200.0
2015-02-19 15:50:00,33.93,33.93,33.87,33.91,384600.0,29.4034,29.4034,29.3514,29.3861,384600.0
2015-02-20 09:30:00,33.9,34.0,33.88,33.9,404600.0,29.3774,29.4641,29.3601,29.3774,404600.0
2015-02-20 09:40:00,33.85,33.98,33.84,33.95,66600.0,29.3341,29.4467,29.3254,29.4207,66600.0
2015-02-20 09:50:00,33.94,33.94,33.83,33.85,78000.0,29.4121,29.4121,29.3167,29.3341,78000.0
2015-02-20 10:00:00,33.84,33.88,33.82,33.85,85400.0,29.3254,29.3601,29.3081,29.3341,85400.0
2015-02-20 10:10:00,33.85,33.9,33.85,33.87,95000.0,29.3341,29.3774,29.3341,29.3514,95000.0
2015-02-20 10:20:00,33.88,33.89,33.85,33.85,115400.0,29.3601,29.3687,29.3341,29.3341,115400.0
2015-02-20 10:30:00,33.85,33.94,33.85,33.94,201800.0,29.3341,29.4121,29.3341,29.4121,201800.0
2015-02-20 10:40:00,33.94,33.99,33.93,33.95,89600.0,29.4121,29.4554,29.4034,29.4207,89600.0
2015-02-20 10:50:00,33.95,33.97,33.91,33.91,94200.0,29.4207,29.4381,29.3861,29.3861,94200.0
2015-02-20 11:00:00,33.91,33.99,33.91,33.95,105800.0,29.3861,29.4554,29.3861,29.4207,105800.0
2015-02-20 11:10:00,33.95,33.97,33.89,33.91,99200.0,29.4207,29.4381,29.3687,29.3861,99200.0
2015-02-20 11:20:00,33.91,33.97,33.87,33.94,78600.0,29.3861,29.4381,29.3514,29.4121,78600.0
2015-02-20 11:30:00,33.95,33.97,33.92,33.93,99600.0,29.4207,29.4381,29.3947,29.4034,99600.0
2015-02-20 11:40:00,33.93,33.95,33.9,33.94,112600.0,29.4034,29.4207,29.3774,29.4121,112600.0
2015-02-20 11:50:00,33.93,33.98,33.92,33.97,65400.0,29.4034,29.4467,29.3947,29.4381,65400.0
2015-02-20 12:00:00,33.96,34.0,33.95,33.97,69600.0,29.4294,29.4641,29.4207,29.4381,69600.0
2015-02-20 12:10:00,33.97,34.02,33.97,34.01,117000.0,29.4381,29.4814,29.4381,29.4727,117000.0
2015-02-20 12:20:00,34.01,34.03,33.99,34.01,49400.0,29.4727,29.4901,29.4554,29.4727,49400.0
2015-02-20 12:30:00,34.01,34.09,33.99,34.05,141600.0,29.4727,29.5421,29.4554,29.5074,141600.0
2015-02-20 12:40:00,34.05,34.09,34.02,34.08,98600.0,29.5074,29.5421,29.4814,29.5334,98600.0
2015-02-20 12:50:00,34.08,34.14,34.08,34.14,69600.0,29.5334,29.5854,29.5334,29.5854,69600.0
2015-02-20 13:00:00,34.14,34.16,34.09,34.14,80400.0,29.5854,29.6027,29.5421,29.5854,80400.0
2015-02-20 13:10:00,34.15,34.2,34.15,34.19,63200.0,29.594,29.6374,29.594,29.6287,63200.0
2015-02-20 13:20:00,34.19,34.22,34.19,34.19,53400.0,29.6287,29.6547,29.6287,29.6287,53400.0
2015-02-20 13:30:00,34.19,34.24,34.19,34.23,89000.0,29.6287,29.672,29.6287,29.6634,89000.0
2015-02-20 13:40:00,34.24,34.27,34.23,34.27,76600.0,29.672,29.698,29.6634,29.698,76600.0
2015-02-20 13:50:00,34.27,34.31,34.26,34.3,73600.0,29.698,29.7327,29.6894,29.724,73600.0
2015-02-20 14:00:00,34.29,34.35,34.27,34.27,164400.0,29.7154,29.7674,29.698,29.698,164400.0
2015-02-20 14:10:00,34.27,34.3,34.27,34.29,98200.0,29.698,29.724,29.698,29.7154,98200.0
2015-02-20 14:20:00,34.29,34.3,34.27,34.27,54000.0,29.7154,29.724,29.698,29.698,54000.0
2015-02-20 14:30:00,34.28,34.29,34.25,34.25,89200.0,29.7067,29.7154,29.6807,29.6807,89200.0
2015-02-20 14:40:00,34.26,34.3,34.25,34.28,122600.0,29.6894,29.724,29.6807,29.7067,122600.0
2015-02-20 14:50:00,34.28,34.3,34.26,34.29,109400.0,29.7067,29.724,29.6894,29.7154,109400.0
2015-02-20 15:00:00,34.29,34.35,34.29,34.35,102200.0,29.7154,29.7674,29.7154,29.7674,102200.0
2015-02-20 15:10:00,34.35,34.37,34.32,34.33,143800.0,29.7674,29.7847,29.7414,29.75,143800.0
2015-02-20 15:20:00,34.33,34.35,34.33,34.35,91000.0,29.75,29.7674,29.75,29.7674,91000.0
2015-02-20 15:30:00,34.35,34.41,34.32,34.41,192000.0,29.7674,29.8194,29.7414,29.8194,192000.0
2015-02-20 15:40:00,34.41,34.41,34.33,34.33,214000.0,29.8194,29.8194,29.75,29.75,214000.0
2015-02-20 15:50:00,34.34,34.38,34.33,34.35,465800.0,29.7587,29.7934,29.75,29.7674,465800.0
2015-02-23 09:30:00,34.46,34.54,34.34,34.42,174200.0,29.8627,29.932,29.7587,29.828,174200.0
2015-02-23 09:40:00,34.43,34.46,34.37,34.37,102000.0,29.8367,29.8627,29.7847,29.7847,102000.0
2015-02-23 09:50:00,34.37,34.42,34.25,34.41,252600.0,29.7847,29.828,29.6807,29.8194,252600.0
2015-02-23 10:00:00,34.42,34.43,34.33,34.38,142000.0,29.828,29.8367,29.75,29.7934,142000.0
2015-02-23 10:10:00,34.38,34.42,34.33,34.34,119000.0,29.7934,29.828,29.75,29.7587,119000.0
2015-02-23 10:20:00,34.34,34.36,34.3,34.34,164000.0,29.7587,29.776,29.724,29.7587,164000.0
2015-02-23 10:30:00,34.34,34.35,34.3,34.32,114600.0,29.7587,29.7674,29.724,29.7414,114600.0
2015-02-23 10:40:00,34.32,34.32,34.29,34.31,146000.0,29.7414,29.7414,29.7154,29.7327,146000.0
2015-02-23 10:50:00,34.31,34.31,34.27,34.29,181400.0,29.7327,29.7327,29.698,29.7154,181400.0
2015-02-23 11:00:00,34.29,34.33,34.28,34.3,110000.0,29.7154,29.75,29.7067,29.724,110000.0
2015-02-23 11:10:00,34.31,34.33,34.28,34.29,151800.0,29.7327,29.75,29.7067,29.7154,151800.0
2015-02-23 11:20:00,34.3,34.3,34.29,34.29,163000.0,29.724,29.724,29.7154,29.7154,163000.0
2015-02-23 11:30:00,34.3,34.3,34.23,34.23,100000.0,29.724,29.724,29.6634,29.6634,100000.0
2015-02-23 11:40:00,34.24,34.27,34.23,34.27,76200.0,29.672,29.698,29.6634,29.698,76200.0
2015-02-23 11:50:00,34.27,34.27,34.21,34.21,117200.0,29.698,29.698,29.646,29.646,117200.0
2015-02-23 12:00:00,34.21,34.23,34.19,34.2,85400.0,29.646,29.6634,29.6287,29.6374,85400.0
2015-02-23 12:10:00,34.2,34.24,34.19,34.23,94200.0,29.6374,29.672,29.6287,29.6634,94200.0
2015-02-23 12:20:00,34.23,34.23,34.2,34.2,83600.0,29.6634,29.6634,29.6374,29.6374,83600.0
2015-02-23 12:30:00,34.21,34.24,34.2,34.22,66000.0,29.646,29.672,29.6374,29.6547,66000.0
2015-02-23 12:40:00,34.22,34.25,34.21,34.23,91200.0,29.6547,29.6807,29.646,29.6634,91200.0
2015-02-23 12:50:00,34.23,34.24,34.2,34.21,66400.0,29.6634,29.672,29.6374,29.646,66400.0
2015-02-23 13:00:00,34.21,34.24,34.18,34.18,77600.0,29.646,29.672,29.62,29.62,77600.0
2015-02-23 13:10:00,34.18,34.26,34.17,34.25,77600.0,29.62,29.6894,29.6114,29.6807,77600.0
2015-02-23 13:20:00,34.26,34.26,34.21,34.24,50000.0,29.6894,29.6894,29.646,29.672,50000.0
2015-02-23 13:30:00,34.23,34.24,34.15,34.17,83400.0,29.6634,29.672,29.594,29.6114,83400.0
2015-02-23 13:40:00,34.17,34.23,34.17,34.22,121400.0,29.6114,29.6634,29.6114,29.6547,121400.0
2015-02-23 13:50:00,34.22,34.24,34.2,34.2,108400.0,29.6547,29.672,29.6374,29.6374,108400.0
2015-02-23 14:00:00,34.2,34.22,34.19,34.22,50600.0,29.6374,29.6547,29.6287,29.6547,50600.0
2015-02-23 14:10:00,34.22,34.22,34.17,34.19,96000.0,29.6547,29.6547,29.6114,29.6287,96000.0
2015-02-23 14:20:00,34.19,34.2,34.17,34.2,66000.0,29.6287,29.6374,29.6114,29.6374,66000.0
2015-02-23 14:30:00,34.2,34.22,34.17,34.17,91600.0,29.6374,29.6547,29.6114,29.6114,91600.0
2015-02-23 14:40:00,34.17,34.18,34.13,34.13,94600.0,29.6114,29.62,29.5767,29.5767,94600.0
2015-02-23 14:50:00,34.13,34.15,34.1,34.13,132200.0,29.5767,29.594,29.5507,29.5767,132200.0
2015-02-23 15:00:00,34.13,34.16,34.11,34.11,104400.0,29.5767,29.6027,29.5594,29.5594,104400.0
2015-02-23 15:10:00,34.11,34.12,34.09,34.1,138800.0,29.5594,29.5681,29.5421,29.5507,138800.0
2015-02-23 15:20:00,34.1,34.12,34.09,34.1,208600.0,29.5507,29.5681,29.5421,29.5507,208600.0
2015-02-23 15:30:00,34.1,34.18,34.1,34.17,287200.0,29.5507,29.62,29.5507,29.6114,287200.0
2015-02-23 15:40:00,34.17,34.24,34.17,34.19,324600.0,29.6114,29.672,29.6114,29.6287,324600.0
2015-02-23 15:50:00,34.19,34.23,34.18,34.2,555000.0,29.6287,29.6634,29.62,29.6374,555000.0
2015-02-24 09:30:00,34.26,34.5,34.22,34.34,426000.0,29.6894,29.8974,29.6547,29.7587,426000.0
2015-02-24 09:40:00,34.34,34.35,34.07,34.15,208400.0,29.7587,29.7674,29.5247,29.594,208400.0
2015-02-24 09:50:00,34.15,34.3,34.08,34.13,200400.0,29.594,29.724,29.5334,29.5767,200400.0
2015-02-24 10:00:00,34.13,34.15,34.0,34.05,217600.0,29.5767,29.594,29.4641,29.5074,217600.0
2015-02-24 10:10:00,34.04,34.13,34.02,34.11,167400.0,29.4987,29.5767,29.4814,29.5594,167400.0
2015-02-24 10:20:00,34.1,34.13,34.07,34.12,195200.0,29.5507,29.5767,29.5247,29.5681,195200.0
2015-02-24 10:30:00,34.12,34.13,34.06,34.09,239800.0,29.5681,29.5767,29.5161,29.5421,239800.0
2015-02-24 10:40:00,34.09,34.09,34.01,34.04,377600.0,29.5421,29.5421,29.4727,29.4987,377600.0
2015-02-24 10:50:00,34.05,34.06,33.99,34.01,170400.0,29.5074,29.5161,29.4554,29.4727,170400.0
2015-02-24 11:00:00,34.01,34.01,33.9,33.9,308000.0,29.4727,29.4727,29.3774,29.3774,308000.0
2015-02-24 11:10:00,33.9,33.95,33.86,33.91,413800.0,29.3774,29.4207,29.3427,29.3861,413800.0
2015-02-24 11:20:00,33.91,33.95,33.9,33.91,218800.0,29.3861,29.4207,29.3774,29.3861,218800.0
2015-02-24 11:30:00,33.91,33.96,33.9,33.93,169400.0,29.3861,29.4294,29.3774,29.4034,169400.0
2015-02-24 11:40:00,33.94,33.94,33.83,33.84,279400.0,29.4121,29.4121,29.3167,29.3254,279400.0
2015-02-24 11:50:00,33.84,33.84,33.67,33.67,329000.0,29.3254,29.3254,29.1781,29.1781,329000.0
2015-02-24 12:00:00,33.67,33.79,33.66,33.79,170400.0,29.1781,29.2821,29.1694,29.2821,170400.0
2015-02-24 12:10:00,33.78,33.82,33.71,33.71,177400.0,29.2734,29.3081,29.2127,29.2127,177400.0
2015-02-24 12:20:00,33.71,33.76,33.63,33.65,343800.0,29.2127,29.2561,29.1434,29.1608,343800.0
2015-02-24 12:30:00,33.65,33.67,33.59,33.61,307000.0,29.1608,29.1781,29.1088,29.1261,307000.0
2015-02-24 12:40:00,33.6,33.67,33.6,33.65,208600.0,29.1174,29.1781,29.1174,29.1608,208600.0
2015-02-24 12:50:00,33.65,33.72,33.65,33.7,156600.0,29.1608,29.2214,29.1608,29.2041,156600.0
2015-02-24 13:00:00,33.7,33.7,33.66,33.69,212800.0,29.2041,29.2041,29.1694,29.1954,212800.0
2015-02-24 13:10:00,33.69,33.7,33.68,33.68,126400.0,29.1954,29.2041,29.1868,29.1868,126400.0
2015-02-24 13:20:00,33.69,33.71,33.68,33.71,103200.0,29.1954,29.2127,29.1868,29.2127,103200.0
2015-02-24 13:30:00,33.71,33.71,33.68,33.69,214800.0,29.2127,29.2127,29.1868,29.1954,214800.0
2015-02-24 13:40:00,33.69,33.71,33.68,33.68,172800.0,29.1954,29.2127,29.1868,29.1868,172800.0
2015-02-24 13:50:00,33.68,33.73,33.68,33.73,156600.0,29.1868,29.2301,29.1868,29.2301,156600.0
2015-02-24 14:00:00,33.73,33.74,33.7,33.71,181000.0,29.2301,29.2387,29.2041,29.2127,181000.0
2015-02-24 14:10:00,33.71,33.75,33.71,33.72,136400.0,29.2127,29.2474,29.2127,29.2214,136400.0
2015-02-24 14:20:00,33.72,33.72,33.63,33.63,214400.0,29.2214,29.2214,29.1434,29.1434,214400.0
2015-02-24 14:30:00,33.63,33.71,33.61,33.71,258600.0,29.1434,29.2127,29.1261,29.2127,258600.0
2015-02-24 14:40:00,33.71,33.72,33.7,33.7,221000.0,29.2127,29.2214,29.2041,29.2041,221000.0
2015-02-24 14:50:00,33.7,33.7,33.59,33.6,534800.0,29.2041,29.2041,29.1088,29.1174,534800.0
2015-02-24 15:00:00,33.6,33.62,33.57,33.62,363400.0,29.1174,29.1348,29.0914,29.1348,363400.0
2015-02-24 15:10:00,33.61,33.65,33.6,33.65,379000.0,29.1261,29.1608,29.1174,29.1608,379000.0
2015-02-24 15:20:00,33.65,33.69,33.62,33.63,330800.0,29.1608,29.1954,29.1348,29.1434,330800.0
2015-02-24 15:30:00,33.63,33.73,33.62,33.73,314600.0,29.1434,29.2301,29.1348,29.2301,314600.0
2015-02-24 15:40:00,33.73,33.74,33.61,33.62,495000.0,29.2301,29.2387,29.1261,29.1348,495000.0
2015-02-24 15:50:00,33.61,33.66,33.54,33.55,1571000.0,29.1261,29.1694,29.0654,29.0741,1571000.0
2015-02-25 09:30:00,33.1,33.49,32.76,33.21,1083600.0,28.6841,29.0221,28.3895,28.7795,1083600.0
2015-02-25 09:40:00,33.17,33.74,33.1,33.6,991200.0,28.7448,29.2387,28.6841,29.1174,991200.0
2015-02-25 09:50:00,33.6,33.97,33.45,33.93,838800.0,29.1174,29.4381,28.9874,29.4034,838800.0
2015-02-25 10:00:00,33.93,34.13,33.88,33.95,928600.0,29.4034,29.5767,29.3601,29.4207,928600.0
2015-02-25 10:10:00,33.97,33.98,33.74,33.81,599000.0,29.4381,29.4467,29.2387,29.2994,599000.0
2015-02-25 10:20:00,33.8,33.83,33.73,33.76,543000.0,29.2907,29.3167,29.2301,29.2561,543000.0
2015-02-25 10:30:00,33.75,33.8,33.67,33.8,500200.0,29.2474,29.2907,29.1781,29.2907,500200.0
2015-02-25 10:40:00,33.8,33.88,33.77,33.8,472400.0,29.2907,29.3601,29.2647,29.2907,472400.0
2015-02-25 10:50:00,33.8,33.83,33.63,33.79,520400.0,29.2907,29.3167,29.1434,29.2821,520400.0
2015-02-25 11:00:00,33.78,33.89,33.74,33.85,299800.0,29.2734,29.3687,29.2387,29.3341,299800.0
2015-02-25 11:10:00,33.86,34.0,33.85,33.99,349400.0,29.3427,29.4641,29.3341,29.4554,349400.0
2015-02-25 11:20:00,34.0,34.22,33.95,34.21,525800.0,29.4641,29.6547,29.4207,29.646,525800.0
2015-02-25 11:30:00,34.21,34.47,34.21,34.47,560600.0,29.646,29.8714,29.646,29.8714,560600.0
2015-02-25 11:40:00,34.48,34.77,34.46,34.69,657800.0,29.88,30.1313,29.8627,30.062,657800.0
2015-02-25 11:50:00,34.74,34.74,34.55,34.73,472800.0,30.1053,30.1053,29.9407,30.0967,472800.0
2015-02-25 12:00:00,34.73,34.85,34.68,34.77,357400.0,30.0967,30.2007,30.0533,30.1313,357400.0
2015-02-25 12:10:00,34.77,34.94,34.75,34.83,363600.0,30.1313,30.2787,30.114,30.1833,363600.0
2015-02-25 12:20:00,34.82,34.91,34.81,34.85,142200.0,30.1747,30.2527,30.166,30.2007,142200.0
2015-02-25 12:30:00,34.86,34.92,34.73,34.73,432000.0,30.2093,30.2613,30.0967,30.0967,432000.0
2015-02-25 12:40:00,34.74,34.84,34.69,34.83,266400.0,30.1053,30.192,30.062,30.1833,266400.0
2015-02-25 12:50:00,34.83,34.86,34.74,34.74,202800.0,30.1833,30.2093,30.1053,30.1053,202800.0
2015-02-25 13:00:00,34.74,34.84,34.73,34.76,336800.0,30.1053,30.192,30.0967,30.1227,336800.0
2015-02-25 13:10:00,34.76,34.77,34.68,34.72,287800.0,30.1227,30.1313,30.0533,30.088,287800.0
2015-02-25 13:20:00,34.72,34.75,34.68,34.73,170000.0,30.088,30.114,30.0533,30.0967,170000.0
2015-02-25 13:30:00,34.72,34.81,34.7,34.72,303600.0,30.088,30.166,30.0707,30.088,303600.0
2015-02-25 13:40:00,34.72,34.72,34.68,34.68,219800.0,30.088,30.088,30.0533,30.0533,219800.0
2015-02-25 13:50:00,34.68,34.77,34.68,34.73,357400.0,30.0533,30.1313,30.0533,30.0967,357400.0
2015-02-25 14:00:00,34.73,34.78,34.67,34.71,243200.0,30.0967,30.14,30.0447,30.0793,243200.0
2015-02-25 14:10:00,34.72,34.78,34.71,34.77,168400.0,30.088,30.14,30.0793,30.1313,168400.0
2015-02-25 14:20:00,34.77,34.79,34.74,34.76,133800.0,30.1313,30.1487,30.1053,30.1227,133800.0
2015-02-25 14:30:00,34.76,34.8,34.74,34.77,198000.0,30.1227,30.1573,30.1053,30.1313,198000.0
2015-02-25 14:40:00,34.77,34.77,34.72,34.72,150800.0,30.1313,30.1313,30.088,30.088,150800.0
2015-02-25 14:50:00,34.72,34.74,34.68,34.74,198000.0,30.088,30.1053,30.0533,30.1053,198000.0
2015-02-25 15:00:00,34.73,34.77,34.7,34.73,272400.0,30.0967,30.1313,30.0707,30.0967,272400.0
2015-02-25 15:10:00,34.73,34.8,34.72,34.75,235400.0,30.0967,30.1573,30.088,30.114,235400.0
2015-02-25 15:20:00,34.76,34.77,34.74,34.75,222800.0,30.1227,30.1313,30.1053,30.114,222800.0
2015-02-25 15:30:00,34.75,34.8,34.73,34.76,361000.0,30.114,30.1573,30.0967,30.1227,361000.0
2015-02-25 15:40:00,34.76,34.79,34.72,34.79,417000.0,30.1227,30.1487,30.088,30.1487,417000.0
2015-02-25 15:50:00,34.79,34.79,34.65,34.69,1027000.0,30.1487,30.1487,30.0273,30.062,1027000.0
2015-02-26 09:30:00,34.29,34.4,34.19,34.29,736400.0,29.7154,29.8107,29.6287,29.7154,736400.0
2015-02-26 09:40:00,34.27,34.38,34.23,34.33,490800.0,29.698,29.7934,29.6634,29.75,490800.0
2015-02-26 09:50:00,34.33,34.42,34.18,34.24,428800.0,29.75,29.828,29.62,29.672,428800.0
2015-02-26 10:00:00,34.24,34.26,34.05,34.14,290000.0,29.672,29.6894,29.5074,29.5854,290000.0
2015-02-26 10:10:00,34.14,34.22,34.08,34.11,274400.0,29.5854,29.6547,29.5334,29.5594,274400.0
2015-02-26 10:20:00,34.1,34.13,34.0,34.07,275000.0,29.5507,29.5767,29.4641,29.5247,275000.0
2015-02-26 10:30:00,34.07,34.07,33.96,34.06,267800.0,29.5247,29.5247,29.4294,29.5161,267800.0
2015-02-26 10:40:00,34.06,34.17,34.05,34.11,270400.0,29.5161,29.6114,29.5074,29.5594,270400.0
2015-02-26 10:50:00,34.1,34.23,34.1,34.18,224800.0,29.5507,29.6634,29.5507,29.62,224800.0
2015-02-26 11:00:00,34.19,34.32,34.17,34.32,279000.0,29.6287,29.7414,29.6114,29.7414,279000.0
2015-02-26 11:10:00,34.32,34.44,34.3,34.43,206800.0,29.7414,29.8454,29.724,29.8367,206800.0
2015-02-26 11:20:00,34.43,34.49,34.4,34.42,203800.0,29.8367,29.8887,29.8107,29.828,203800.0
2015-02-26 11:30:00,34.42,34.42,34.37,34.41,136400.0,29.828,29.828,29.7847,29.8194,136400.0
2015-02-26 11:40:00,34.41,34.45,34.39,34.45,273000.0,29.8194,29.854,29.802,29.854,273000.0
2015-02-26 11:50:00,34.45,34.45,34.38,34.45,146000.0,29.854,29.854,29.7934,29.854,146000.0
2015-02-26 12:00:00,34.45,34.45,34.4,34.43,110800.0,29.854,29.854,29.8107,29.8367,110800.0
2015-02-26 12:10:00,34.43,34.44,34.35,34.35,105800.0,29.8367,29.8454,29.7674,29.7674,105800.0
2015-02-26 12:20:00,34.34,34.37,34.3,34.3,144600.0,29.7587,29.7847,29.724,29.724,144600.0
2015-02-26 12:30:00,34.31,34.39,34.29,34.39,230600.0,29.7327,29.802,29.7154,29.802,230600.0
2015-02-26 12:40:00,34.39,34.41,34.3,34.39,82800.0,29.802,29.8194,29.724,29.802,82800.0
2015-02-26 12:50:00,34.4,34.41,34.37,34.37,69800.0,29.8107,29.8194,29.7847,29.7847,69800.0
2015-02-26 13:00:00,34.38,34.38,34.3,34.35,145200.0,29.7934,29.7934,29.724,29.7674,145200.0
2015-02-26 13:10:00,34.35,34.37,34.3,34.3,129600.0,29.7674,29.7847,29.724,29.724,129600.0
2015-02-26 13:20:00,34.3,34.3,34.24,34.25,154200.0,29.724,29.724,29.672,29.6807,154200.0
2015-02-26 13:30:00,34.25,34.27,34.21,34.26,140000.0,29.6807,29.698,29.646,29.6894,140000.0
2015-02-26 13:40:00,34.27,34.27,34.17,34.19,135400.0,29.698,29.698,29.6114,29.6287,135400.0
2015-02-26 13:50:00,34.19,34.25,34.19,34.23,90200.0,29.6287,29.6807,29.6287,29.6634,90200.0
2015-02-26 14:00:00,34.23,34.25,34.19,34.2,157000.0,29.6634,29.6807,29.6287,29.6374,157000.0
2015-02-26 14:10:00,34.19,34.23,34.19,34.21,132600.0,29.6287,29.6634,29.6287,29.646,132600.0
2015-02-26 14:20:00,34.21,34.23,34.15,34.16,177400.0,29.646,29.6634,29.594,29.6027,177400.0
2015-02-26 14:30:00,34.16,34.2,34.15,34.17,158600.0,29.6027,29.6374,29.594,29.6114,158600.0
2015-02-26 14:40:00,34.18,34.21,34.11,34.14,396800.0,29.62,29.646,29.5594,29.5854,396800.0
2015-02-26 14:50:00,34.13,34.15,34.09,34.09,148400.0,29.5767,29.594,29.5421,29.5421,148400.0
2015-02-26 15:00:00,34.1,34.12,34.03,34.07,234400.0,29.5507,29.5681,29.4901,29.5247,234400.0
2015-02-26 15:10:00,34.07,34.14,34.06,34.13,215800.0,29.5247,29.5854,29.5161,29.5767,215800.0
2015-02-26 15:20:00,34.13,34.14,34.07,34.08,247800.0,29.5767,29.5854,29.5247,29.5334,247800.0
2015-02-26 15:30:00,34.08,34.1,33.99,33.99,421200.0,29.5334,29.5507,29.4554,29.4554,421200.0
2015-02-26 15:40:00,33.99,34.04,33.98,34.0,504600.0,29.4554,29.4987,29.4467,29.4641,504600.0
2015-02-26 15:50:00,34.0,34.05,33.99,34.04,640000.0,29.4641,29.5074,29.4554,29.4987,640000.0
2015-02-27 09:30:00,34.14,34.43,34.1,34.3,406800.0,29.5854,29.8367,29.5507,29.724,406800.0
2015-02-27 09:40:00,34.31,34.35,34.13,34.16,342800.0,29.7327,29.7674,29.5767,29.6027,342800.0
2015-02-27 09:50:00,34.18,34.22,34.13,34.18,218600.0,29.62,29.6547,29.5767,29.62,218600.0
2015-02-27 10:00:00,34.18,34.25,34.17,34.2,262000.0,29.62,29.6807,29.6114,29.6374,262000.0
2015-02-27 10:10:00,34.2,34.3,34.2,34.28,148800.0,29.6374,29.724,29.6374,29.7067,148800.0
2015-02-27 10:20:00,34.29,34.44,34.28,34.43,125800.0,29.7154,29.8454,29.7067,29.8367,125800.0
2015-02-27 10:30:00,34.43,34.46,34.4,34.42,224200.0,29.8367,29.8627,29.8107,29.828,224200.0
2015-02-27 10:40:00,34.42,34.52,34.41,34.52,265000.0,29.828,29.9147,29.8194,29.9147,265000.0
2015-02-27 10:50:00,34.52,34.57,34.51,34.54,117600.0,29.9147,29.958,29.906,29.932,117600.0
2015-02-27 11:00:00,34.54,34.58,34.48,34.49,196000.0,29.932,29.9667,29.88,29.8887,196000.0
2015-02-27 11:10:00,34.48,34.54,34.47,34.52,98200.0,29.88,29.932,29.8714,29.9147,98200.0
2015-02-27 11:20:00,34.52,34.52,34.43,34.44,158600.0,29.9147,29.9147,29.8367,29.8454,158600.0
2015-02-27 11:30:00,34.44,34.47,34.4,34.46,264800.0,29.8454,29.8714,29.8107,29.8627,264800.0
2015-02-27 11:40:00,34.46,34.49,34.44,34.45,84400.0,29.8627,29.8887,29.8454,29.854,84400.0
2015-02-27 11:50:00,34.45,34.47,34.43,34.45,75200.0,29.854,29.8714,29.8367,29.854,75200.0
2015-02-27 12:00:00,34.45,34.45,34.38,34.38,117200.0,29.854,29.854,29.7934,29.7934,117200.0
2015-02-27 12:10:00,34.39,34.41,34.37,34.38,121000.0,29.802,29.8194,29.7847,29.7934,121000.0
2015-02-27 12:20:00,34.38,34.46,34.38,34.41,265600.0,29.7934,29.8627,29.7934,29.8194,265600.0
2015-02-27 12:30:00,34.41,34.42,34.31,34.33,76800.0,29.8194,29.828,29.7327,29.75,76800.0
2015-02-27 12:40:00,34.33,34.33,34.3,34.32,44800.0,29.75,29.75,29.724,29.7414,44800.0
2015-02-27 12:50:00,34.32,34.32,34.26,34.3,59400.0,29.7414,29.7414,29.6894,29.724,59400.0
2015-02-27 13:00:00,34.29,34.31,34.27,34.3,64600.0,29.7154,29.7327,29.698,29.724,64600.0
2015-02-27 13:10:00,34.3,34.3,34.24,34.24,57400.0,29.724,29.724,29.672,29.672,57400.0
2015-02-27 13:20:00,34.24,34.27,34.23,34.27,65600.0,29.672,29.698,29.6634,29.698,65600.0
2015-02-27 13:30:00,34.27,34.31,34.24,34.31,87800.0,29.698,29.7327,29.672,29.7327,87800.0
2015-02-27 13:40:00,34.31,34.36,34.31,34.33,65000.0,29.7327,29.776,29.7327,29.75,65000.0
2015-02-27 13:50:00,34.33,34.35,34.26,34.27,84600.0,29.75,29.7674,29.6894,29.698,84600.0
2015-02-27 14:00:00,34.27,34.33,34.27,34.32,81800.0,29.698,29.75,29.698,29.7414,81800.0
2015-02-27 14:10:00,34.32,34.32,34.27,34.28,106600.0,29.7414,29.7414,29.698,29.7067,106600.0
2015-02-27 14:20:00,34.27,34.33,34.27,34.3,89400.0,29.698,29.75,29.698,29.724,89400.0
2015-02-27 14:30:00,34.3,34.33,34.27,34.29,79800.0,29.724,29.75,29.698,29.7154,79800.0
2015-02-27 14:40:00,34.29,34.31,34.26,34.31,68800.0,29.7154,29.7327,29.6894,29.7327,68800.0
2015-02-27 14:50:00,34.31,34.31,34.27,34.29,82200.0,29.7327,29.7327,29.698,29.7154,82200.0
2015-02-27 15:00:00,34.3,34.34,34.27,34.32,178800.0,29.724,29.7587,29.698,29.7414,178800.0
2015-02-27 15:10:00,34.32,34.33,34.27,34.29,118400.0,29.7414,29.75,29.698,29.7154,118400.0
2015-02-27 15:20:00,34.28,34.3,34.26,34.3,161400.0,29.7067,29.724,29.6894,29.724,161400.0
2015-02-27 15:30:00,34.3,34.3,34.24,34.25,209800.0,29.724,29.724,29.672,29.6807,209800.0
2015-02-27 15:40:00,34.26,34.34,34.23,34.29,300800.0,29.6894,29.7587,29.6634,29.7154,300800.0
2015-02-27 15:50:00,34.29,34.35,34.28,34.33,891000.0,29.7154,29.7674,29.7067,29.75,891000.0
2015-03-02 09:30:00,34.38,34.61,34.32,34.58,321800.0,29.7934,29.9927,29.7414,29.9667,321800.0
2015-03-02 09:40:00,34.59,34.68,34.56,34.68,186200.0,29.9753,30.0533,29.9494,30.0533,186200.0
2015-03-02 09:50:00,34.68,34.7,34.56,34.56,105200.0,30.0533,30.0707,29.9494,29.9494,105200.0
2015-03-02 10:00:00,34.55,34.6,34.52,34.58,129200.0,29.9407,29.984,29.9147,29.9667,129200.0
2015-03-02 10:10:00,34.59,34.7,34.59,34.68,123200.0,29.9753,30.0707,29.9753,30.0533,123200.0
2015-03-02 10:20:00,34.67,34.72,34.65,34.71,99800.0,30.0447,30.088,30.0273,30.0793,99800.0
2015-03-02 10:30:00,34.71,34.74,34.7,34.74,146800.0,30.0793,30.1053,30.0707,30.1053,146800.0
2015-03-02 10:40:00,34.74,34.75,34.71,34.74,117000.0,30.1053,30.114,30.0793,30.1053,117000.0
2015-03-02 10:50:00,34.73,34.75,34.7,34.74,95000.0,30.0967,30.114,30.0707,30.1053,95000.0
2015-03-02 11:00:00,34.74,34.74,34.69,34.7,79600.0,30.1053,30.1053,30.062,30.0707,79600.0
2015-03-02 11:10:00,34.7,34.71,34.63,34.67,183000.0,30.0707,30.0793,30.01,30.0447,183000.0
2015-03-02 11:20:00,34.67,34.7,34.62,34.62,69600.0,30.0447,30.0707,30.0013,30.0013,69600.0
2015-03-02 11:30:00,34.62,34.68,34.62,34.65,259400.0,30.0013,30.0533,30.0013,30.0273,259400.0
2015-03-02 11:40:00,34.65,34.71,34.65,34.7,68400.0,30.0273,30.0793,30.0273,30.0707,68400.0
2015-03-02 11:50:00,34.7,34.71,34.68,34.7,86800.0,30.0707,30.0793,30.0533,30.0707,86800.0
2015-03-02 12:00:00,34.69,34.72,34.69,34.7,161000.0,30.062,30.088,30.062,30.0707,161000.0
2015-03-02 12:10:00,34.7,34.72,34.65,34.66,85000.0,30.0707,30.088,30.0273,30.036,85000.0
2015-03-02 12:20:00,34.66,34.66,34.62,34.63,72400.0,30.036,30.036,30.0013,30.01,72400.0
2015-03-02 12:30:00,34.63,34.63,34.56,34.57,164200.0,30.01,30.01,29.9494,29.958,164200.0
2015-03-02 12:40:00,34.57,34.6,34.56,34.59,124200.0,29.958,29.984,29.9494,29.9753,124200.0
2015-03-02 12:50:00,34.59,34.6,34.56,34.58,82000.0,29.9753,29.984,29.9494,29.9667,82000.0
2015-03-02 13:00:00,34.57,34.62,34.57,34.57,95400.0,29.958,30.0013,29.958,29.958,95400.0
2015-03-02 13:10:00,34.58,34.6,34.57,34.58,94600.0,29.9667,29.984,29.958,29.9667,94600.0
2015-03-02 13:20:00,34.59,34.64,34.56,34.64,87800.0,29.9753,30.0187,29.9494,30.0187,87800.0
2015-03-02 13:30:00,34.64,34.65,34.6,34.63,120000.0,30.0187,30.0273,29.984,30.01,120000.0
2015-03-02 13:40:00,34.63,34.69,34.63,34.69,220000.0,30.01,30.062,30.01,30.062,220000.0
2015-03-02 13:50:00,34.69,34.7,34.66,34.69,76800.0,30.062,30.0707,30.036,30.062,76800.0
2015-03-02 14:00:00,34.68,34.71,34.66,34.69,74000.0,30.0533,30.0793,30.036,30.062,74000.0
2015-03-02 14:10:00,34.68,34.7,34.67,34.69,89800.0,30.0533,30.0707,30.0447,30.062,89800.0
2015-03-02 14:20:00,34.69,34.72,34.69,34.72,123600.0,30.062,30.088,30.062,30.088,123600.0
2015-03-02 14:30:00,34.71,34.73,34.7,34.72,220600.0,30.0793,30.0967,30.0707,30.088,220600.0
2015-03-02 14:40:00,34.72,34.75,34.71,34.74,125800.0,30.088,30.114,30.0793,30.1053,125800.0
2015-03-02 14:50:00,34.74,34.78,34.74,34.77,279800.0,30.1053,30.14,30.1053,30.1313,279800.0
2015-03-02 15:00:00,34.77,34.78,34.75,34.77,99000.0,30.1313,30.14,30.114,30.1313,99000.0
2015-03-02 15:10:00,34.77,34.79,34.76,34.79,161800.0,30.1313,30.1487,30.1227,30.1487,161800.0
2015-03-02 15:20:00,34.79,34.79,34.77,34.77,198800.0,30.1487,30.1487,30.1313,30.1313,198800.0
2015-03-02 15:30:00,34.77,34.83,34.77,34.83,249800.0,30.1313,30.1833,30.1313,30.1833,249800.0
2015-03-02 15:40:00,34.83,34.83,34.73,34.73,453400.0,30.1833,30.1833,30.0967,30.0967,453400.0
2015-03-02 15:50:00,34.73,34.76,34.73,34.74,521000.0,30.0967,30.1227,30.0967,30.1053,521000.0
2015-03-03 09:30:00,34.57,34.6,34.35,34.44,240400.0,29.958,29.984,29.7674,29.8454,240400.0
2015-03-03 09:40:00,34.46,34.5,34.29,34.3,89400.0,29.8627,29.8974,29.7154,29.724,89400.0
2015-03-03 09:50:00,34.28,34.35,34.2,34.26,118400.0,29.7067,29.7674,29.6374,29.6894,118400.0
2015-03-03 10:00:00,34.26,34.3,34.22,34.27,100000.0,29.6894,29.724,29.6547,29.698,100000.0
2015-03-03 10:10:00,34.27,34.33,34.26,34.29,103200.0,29.698,29.75,29.6894,29.7154,103200.0
2015-03-03 10:20:00,34.3,34.32,34.17,34.18,171800.0,29.724,29.7414,29.6114,29.62,171800.0
2015-03-03 10:30:00,34.19,34.24,34.16,34.19,141000.0,29.6287,29.672,29.6027,29.6287,141000.0
2015-03-03 10:40:00,34.19,34.24,34.18,34.19,80800.0,29.6287,29.672,29.62,29.6287,80800.0
2015-03-03 10:50:00,34.2,34.2,34.16,34.17,98800.0,29.6374,29.6374,29.6027,29.6114,98800.0
2015-03-03 11:00:00,34.18,34.18,34.12,34.15,82000.0,29.62,29.62,29.5681,29.594,82000.0
2015-03-03 11:10:00,34.15,34.21,34.14,34.18,82000.0,29.594,29.646,29.5854,29.62,82000.0
2015-03-03 11:20:00,34.18,34.22,34.13,34.13,122000.0,29.62,29.6547,29.5767,29.5767,122000.0
2015-03-03 11:30:00,34.13,34.14,34.08,34.08,101600.0,29.5767,29.5854,29.5334,29.5334,101600.0
2015-03-03 11:40:00,34.09,34.09,34.04,34.06,78800.0,29.5421,29.5421,29.4987,29.5161,78800.0
2015-03-03 11:50:00,34.06,34.14,34.06,34.1,129000.0,29.5161,29.5854,29.5161,29.5507,129000.0
2015-03-03 12:00:00,34.1,34.12,34.03,34.04,54000.0,29.5507,29.5681,29.4901,29.4987,54000.0
2015-03-03 12:10:00,34.03,34.1,34.03,34.1,50200.0,29.4901,29.5507,29.4901,29.5507,50200.0
2015-03-03 12:20:00,34.1,34.12,33.99,34.0,83800.0,29.5507,29.5681,29.4554,29.4641,83800.0
2015-03-03 12:30:00,34.0,34.04,33.99,34.03,71400.0,29.4641,29.4987,29.4554,29.4901,71400.0
2015-03-03 12:40:00,34.03,34.09,34.02,34.08,97200.0,29.4901,29.5421,29.4814,29.5334,97200.0
2015-03-03 12:50:00,34.09,34.11,34.06,34.11,70200.0,29.5421,29.5594,29.5161,29.5594,70200.0
2015-03-03 13:00:00,34.11,34.15,34.08,34.15,57200.0,29.5594,29.594,29.5334,29.594,57200.0
2015-03-03 13:10:00,34.15,34.18,34.15,34.16,115000.0,29.594,29.62,29.594,29.6027,115000.0
2015-03-03 13:20:00,34.15,34.21,34.15,34.21,86800.0,29.594,29.646,29.594,29.646,86800.0
2015-03-03 13:30:00,34.21,34.28,34.21,34.26,162600.0,29.646,29.7067,29.646,29.6894,162600.0
2015-03-03 13:40:00,34.26,34.32,34.26,34.32,148000.0,29.6894,29.7414,29.6894,29.7414,148000.0
2015-03-03 13:50:00,34.31,34.35,34.3,34.34,133600.0,29.7327,29.7674,29.724,29.7587,133600.0
2015-03-03 14:00:00,34.34,34.35,34.27,34.32,133600.0,29.7587,29.7674,29.698,29.7414,133600.0
2015-03-03 14:10:00,34.32,34.37,34.32,34.35,123400.0,29.7414,29.7847,29.7414,29.7674,123400.0
2015-03-03 14:20:00,34.35,34.37,34.33,34.36,123600.0,29.7674,29.7847,29.75,29.776,123600.0
2015-03-03 14:30:00,34.36,34.36,34.32,34.35,73000.0,29.776,29.776,29.7414,29.7674,73000.0
2015-03-03 14:40:00,34.35,34.35,34.25,34.28,135600.0,29.7674,29.7674,29.6807,29.7067,135600.0
2015-03-03 14:50:00,34.28,34.35,34.28,34.33,81200.0,29.7067,29.7674,29.7067,29.75,81200.0
2015-03-03 15:00:00,34.33,34.37,34.33,34.36,123800.0,29.75,29.7847,29.75,29.776,123800.0
2015-03-03 15:10:00,34.37,34.4,34.35,34.38,239600.0,29.7847,29.8107,29.7674,29.7934,239600.0
2015-03-03 15:20:00,34.37,34.39,34.34,34.36,133600.0,29.7847,29.802,29.7587,29.776,133600.0
2015-03-03 15:30:00,34.35,34.37,34.32,34.33,132800.0,29.7674,29.7847,29.7414,29.75,132800.0
2015-03-03 15:40:00,34.34,34.34,34.29,34.3,176200.0,29.7587,29.7587,29.7154,29.724,176200.0
2015-03-03 15:50:00,34.29,34.32,34.29,34.31,473000.0,29.7154,29.7414,29.7154,29.7327,473000.0
2015-03-04 09:30:00,34.24,34.38,34.05,34.05,163600.0,29.672,29.7934,29.5074,29.5074,163600.0
2015-03-04 09:40:00,34.07,34.15,34.0,34.12,131600.0,29.5247,29.594,29.4641,29.5681,131600.0
2015-03-04 09:50:00,34.1,34.12,34.04,34.05,171200.0,29.5507,29.5681,29.4987,29.5074,171200.0
2015-03-04 10:00:00,34.05,34.05,33.88,33.89,137800.0,29.5074,29.5074,29.3601,29.3687,137800.0
2015-03-04 10:10:00,33.88,33.98,33.87,33.95,91800.0,29.3601,29.4467,29.3514,29.4207,91800.0
2015-03-04 10:20:00,33.94,34.0,33.91,34.0,80200.0,29.4121,29.4641,29.3861,29.4641,80200.0
2015-03-04 10:30:00,33.99,34.1,33.98,34.07,93800.0,29.4554,29.5507,29.4467,29.5247,93800.0
2015-03-04 10:40:00,34.06,34.08,34.01,34.02,89800.0,29.5161,29.5334,29.4727,29.4814,89800.0
2015-03-04 10:50:00,34.02,34.07,33.99,34.04,69800.0,29.4814,29.5247,29.4554,29.4987,69800.0
2015-03-04 11:00:00,34.03,34.05,33.98,34.04,102800.0,29.4901,29.5074,29.4467,29.4987,102800.0
2015-03-04 11:10:00,34.04,34.13,34.03,34.12,74400.0,29.4987,29.5767,29.4901,29.5681,74400.0
2015-03-04 11:20:00,34.12,34.12,34.05,34.09,104400.0,29.5681,29.5681,29.5074,29.5421,104400.0
2015-03-04 11:30:00,34.1,34.14,34.07,34.13,59200.0,29.5507,29.5854,29.5247,29.5767,59200.0
2015-03-04 11:40:00,34.13,34.15,34.09,34.1,56000.0,29.5767,29.594,29.5421,29.5507,56000.0
2015-03-04 11:50:00,34.1,34.19,34.1,34.19,56600.0,29.5507,29.6287,29.5507,29.6287,56600.0
2015-03-04 12:00:00,34.18,34.23,34.16,34.2,96600.0,29.62,29.6634,29.6027,29.6374,96600.0
2015-03-04 12:10:00,34.21,34.24,34.21,34.24,71000.0,29.646,29.672,29.646,29.672,71000.0
2015-03-04 12:20:00,34.24,34.25,34.18,34.24,60400.0,29.672,29.6807,29.62,29.672,60400.0
2015-03-04 12:30:00,34.24,34.26,34.21,34.23,96400.0,29.672,29.6894,29.646,29.6634,96400.0
2015-03-04 12:40:00,34.23,34.25,34.22,34.24,77800.0,29.6634,29.6807,29.6547,29.672,77800.0
2015-03-04 12:50:00,34.24,34.24,34.19,34.21,55000.0,29.672,29.672,29.6287,29.646,55000.0
2015-03-04 13:00:00,34.21,34.22,34.15,34.15,65000.0,29.646,29.6547,29.594,29.594,65000.0
2015-03-04 13:10:00,34.15,34.19,34.15,34.19,59400.0,29.594,29.6287,29.594,29.6287,59400.0
2015-03-04 13:20:00,34.19,34.24,34.18,34.21,108600.0,29.6287,29.672,29.62,29.646,108600.0
2015-03-04 13:30:00,34.22,34.22,34.18,34.21,63000.0,29.6547,29.6547,29.62,29.646,63000.0
2015-03-04 13:40:00,34.2,34.23,34.17,34.21,74600.0,29.6374,29.6634,29.6114,29.646,74600.0
2015-03-04 13:50:00,34.21,34.22,34.19,34.2,112600.0,29.646,29.6547,29.6287,29.6374,112600.0
2015-03-04 14:00:00,34.2,34.24,34.15,34.17,81000.0,29.6374,29.672,29.594,29.6114,81000.0
2015-03-04 14:10:00,34.17,34.19,34.14,34.17,80400.0,29.6114,29.6287,29.5854,29.6114,80400.0
2015-03-04 14:20:00,34.17,34.18,34.13,34.15,67000.0,29.6114,29.62,29.5767,29.594,67000.0
2015-03-04 14:30:00,34.15,34.15,34.13,34.14,81600.0,29.594,29.594,29.5767,29.5854,81600.0
2015-03-04 14:40:00,34.14,34.22,34.13,34.2,121200.0,29.5854,29.6547,29.5767,29.6374,121200.0
2015-03-04 14:50:00,34.2,34.24,34.19,34.24,63800.0,29.6374,29.672,29.6287,29.672,63800.0
2015-03-04 15:00:00,34.24,34.24,34.19,34.21,104200.0,29.672,29.672,29.6287,29.646,104200.0
2015-03-04 15:10:00,34.21,34.24,34.21,34.24,89000.0,29.646,29.672,29.646,29.672,89000.0
2015-03-04 15:20:00,34.24,34.24,34.16,34.17,155000.0,29.672,29.672,29.6027,29.6114,155000.0
2015-03-04 15:30:00,34.17,34.21,34.15,34.2,152800.0,29.6114,29.646,29.594,29.6374,152800.0
2015-03-04 15:40:00,34.19,34.2,34.15,34.19,207200.0,29.6287,29.6374,29.594,29.6287,207200.0
2015-03-04 15:50:00,34.19,34.19,34.13,34.15,358600.0,29.6287,29.6287,29.5767,29.594,358600.0
2015-03-05 09:30:00,34.16,34.42,34.16,34.39,203600.0,29.6027,29.828,29.6027,29.802,203600.0
2015-03-05 09:40:00,34.41,34.44,34.25,34.29,92600.0,29.8194,29.8454,29.6807,29.7154,92600.0
2015-03-05 09:50:00,34.27,34.31,34.2,34.24,102200.0,29.698,29.7327,29.6374,29.672,102200.0
2015-03-05 10:00:00,34.23,34.3,34.22,34.29,150800.0,29.6634,29.724,29.6547,29.7154,150800.0
2015-03-05 10:10:00,34.3,34.38,34.29,34.31,93400.0,29.724,29.7934,29.7154,29.7327,93400.0
2015-03-05 10:20:00,34.32,34.43,34.32,34.4,104800.0,29.7414,29.8367,29.7414,29.8107,104800.0
2015-03-05 10:30:00,34.4,34.42,34.35,34.37,80800.0,29.8107,29.828,29.7674,29.7847,80800.0
2015-03-05 10:40:00,34.38,34.43,34.37,34.39,70400.0,29.7934,29.8367,29.7847,29.802,70400.0
2015-03-05 10:50:00,34.39,34.43,34.37,34.41,78800.0,29.802,29.8367,29.7847,29.8194,78800.0
2015-03-05 11:00:00,34.42,34.44,34.37,34.38,75000.0,29.828,29.8454,29.7847,29.7934,75000.0
2015-03-05 11:10:00,34.38,34.38,34.33,34.35,63600.0,29.7934,29.7934,29.75,29.7674,63600.0
2015-03-05 11:20:00,34.35,34.38,34.32,34.35,68400.0,29.7674,29.7934,29.7414,29.7674,68400.0
2015-03-05 11:30:00,34.34,34.4,34.34,34.4,92600.0,29.7587,29.8107,29.7587,29.8107,92600.0
2015-03-05 11:40:00,34.4,34.44,34.37,34.41,96800.0,29.8107,29.8454,29.7847,29.8194,96800.0
2015-03-05 11:50:00,34.41,34.45,34.38,34.44,59400.0,29.8194,29.854,29.7934,29.8454,59400.0
2015-03-05 12:00:00,34.44,34.46,34.41,34.45,71000.0,29.8454,29.8627,29.8194,29.854,71000.0
2015-03-05 12:10:00,34.44,34.45,34.38,34.4,76400.0,29.8454,29.854,29.7934,29.8107,76400.0
2015-03-05 12:20:00,34.4,34.42,34.38,34.39,44200.0,29.8107,29.828,29.7934,29.802,44200.0
2015-03-05 12:30:00,34.4,34.41,34.38,34.38,70400.0,29.8107,29.8194,29.7934,29.7934,70400.0
2015-03-05 12:40:00,34.38,34.4,34.31,34.32,95000.0,29.7934,29.8107,29.7327,29.7414,95000.0
2015-03-05 12:50:00,34.32,34.32,34.24,34.28,79400.0,29.7414,29.7414,29.672,29.7067,79400.0
2015-03-05 13:00:00,34.28,34.34,34.27,34.31,62200.0,29.7067,29.7587,29.698,29.7327,62200.0
2015-03-05 13:10:00,34.31,34.34,34.29,34.29,54000.0,29.7327,29.7587,29.7154,29.7154,54000.0
2015-03-05 13:20:00,34.29,34.34,34.27,34.34,42600.0,29.7154,29.7587,29.698,29.7587,42600.0
2015-03-05 13:30:00,34.34,34.38,34.33,34.37,43200.0,29.7587,29.7934,29.75,29.7847,43200.0
2015-03-05 13:40:00,34.37,34.38,34.35,34.38,51000.0,29.7847,29.7934,29.7674,29.7934,51000.0
2015-03-05 13:50:00,34.38,34.38,34.35,34.37,49200.0,29.7934,29.7934,29.7674,29.7847,49200.0
2015-03-05 14:00:00,34.37,34.42,34.36,34.41,87400.0,29.7847,29.828,29.776,29.8194,87400.0
2015-03-05 14:10:00,34.41,34.41,34.36,34.36,84400.0,29.8194,29.8194,29.776,29.776,84400.0
2015-03-05 14:20:00,34.37,34.38,34.34,34.35,53800.0,29.7847,29.7934,29.7587,29.7674,53800.0
2015-03-05 14:30:00,34.35,34.37,34.33,34.34,54000.0,29.7674,29.7847,29.75,29.7587,54000.0
2015-03-05 14:40:00,34.34,34.37,34.33,34.36,65800.0,29.7587,29.7847,29.75,29.776,65800.0
2015-03-05 14:50:00,34.36,34.42,34.36,34.42,82800.0,29.776,29.828,29.776,29.828,82800.0
2015-03-05 15:00:00,34.42,34.42,34.38,34.38,106400.0,29.828,29.828,29.7934,29.7934,106400.0
2015-03-05 15:10:00,34.38,34.43,34.37,34.4,109200.0,29.7934,29.8367,29.7847,29.8107,109200.0
2015-03-05 15:20:00,34.4,34.43,34.38,34.4,142200.0,29.8107,29.8367,29.7934,29.8107,142200.0
2015-03-05 15:30:00,34.4,34.42,34.38,34.4,130400.0,29.8107,29.828,29.7934,29.8107,130400.0
2015-03-05 15:40:00,34.4,34.41,34.38,34.41,247400.0,29.8107,29.8194,29.7934,29.8194,247400.0
2015-03-05 15:50:00,34.41,34.41,34.34,34.35,524400.0,29.8194,29.8194,29.7587,29.7674,524400.0
2015-03-06 09:30:00,34.15,34.42,34.15,34.27,197800.0,29.594,29.828,29.594,29.698,197800.0
2015-03-06 09:40:00,34.27,34.34,34.23,34.23,59400.0,29.698,29.7587,29.6634,29.6634,59400.0
2015-03-06 09:50:00,34.23,34.32,34.22,34.3,76200.0,29.6634,29.7414,29.6547,29.724,76200.0
2015-03-06 10:00:00,34.31,34.43,34.3,34.4,62200.0,29.7327,29.8367,29.724,29.8107,62200.0
2015-03-06 10:10:00,34.4,34.43,34.33,34.41,54400.0,29.8107,29.8367,29.75,29.8194,54400.0
2015-03-06 10:20:00,34.4,34.47,34.38,34.45,54800.0,29.8107,29.8714,29.7934,29.854,54800.0
2015-03-06 10:30:00,34.44,34.49,34.43,34.47,63800.0,29.8454,29.8887,29.8367,29.8714,63800.0
2015-03-06 10:40:00,34.47,34.48,34.41,34.44,58200.0,29.8714,29.88,29.8194,29.8454,58200.0
2015-03-06 10:50:00,34.43,34.44,34.4,34.4,50800.0,29.8367,29.8454,29.8107,29.8107,50800.0
2015-03-06 11:00:00,34.4,34.44,34.35,34.35,68000.0,29.8107,29.8454,29.7674,29.7674,68000.0
2015-03-06 11:10:00,34.35,34.37,34.28,34.31,95200.0,29.7674,29.7847,29.7067,29.7327,95200.0
2015-03-06 11:20:00,34.3,34.34,34.28,34.28,69200.0,29.724,29.7587,29.7067,29.7067,69200.0
2015-03-06 11:30:00,34.27,34.29,34.23,34.26,65000.0,29.698,29.7154,29.6634,29.6894,65000.0
2015-03-06 11:40:00,34.25,34.26,34.18,34.2,63800.0,29.6807,29.6894,29.62,29.6374,63800.0
2015-03-06 11:50:00,34.19,34.24,34.18,34.2,57600.0,29.6287,29.672,29.62,29.6374,57600.0
2015-03-06 12:00:00,34.19,34.23,34.18,34.22,47400.0,29.6287,29.6634,29.62,29.6547,47400.0
2015-03-06 12:10:00,34.23,34.23,34.13,34.14,62400.0,29.6634,29.6634,29.5767,29.5854,62400.0
2015-03-06 12:20:00,34.13,34.13,34.09,34.1,59200.0,29.5767,29.5767,29.5421,29.5507,59200.0
2015-03-06 12:30:00,34.1,34.13,34.07,34.12,59000.0,29.5507,29.5767,29.5247,29.5681,59000.0
2015-03-06 12:40:00,34.12,34.15,34.12,34.14,46200.0,29.5681,29.594,29.5681,29.5854,46200.0
2015-03-06 12:50:00,34.14,34.14,34.04,34.09,70400.0,29.5854,29.5854,29.4987,29.5421,70400.0
2015-03-06 13:00:00,34.1,34.12,34.07,34.09,79800.0,29.5507,29.5681,29.5247,29.5421,79800.0
2015-03-06 13:10:00,34.1,34.12,34.07,34.08,65800.0,29.5507,29.5681,29.5247,29.5334,65800.0
2015-03-06 13:20:00,34.09,34.12,34.06,34.12,65400.0,29.5421,29.5681,29.5161,29.5681,65400.0
2015-03-06 13:30:00,34.12,34.12,34.08,34.12,56600.0,29.5681,29.5681,29.5334,29.5681,56600.0
2015-03-06 13:40:00,34.12,34.12,34.08,34.11,57800.0,29.5681,29.5681,29.5334,29.5594,57800.0
2015-03-06 13:50:00,34.11,34.13,34.09,34.13,43600.0,29.5594,29.5767,29.5421,29.5767,43600.0
2015-03-06 14:00:00,34.13,34.14,34.08,34.09,76600.0,29.5767,29.5854,29.5334,29.5421,76600.0
2015-03-06 14:10:00,34.09,34.1,34.05,34.06,61800.0,29.5421,29.5507,29.5074,29.5161,61800.0
2015-03-06 14:20:00,34.07,34.07,33.98,34.02,76200.0,29.5247,29.5247,29.4467,29.4814,76200.0
2015-03-06 14:30:00,34.02,34.08,33.99,34.01,82800.0,29.4814,29.5334,29.4554,29.4727,82800.0
2015-03-06 14:40:00,34.01,34.02,33.99,34.01,53200.0,29.4727,29.4814,29.4554,29.4727,53200.0
2015-03-06 14:50:00,34.01,34.07,33.99,34.05,79000.0,29.4727,29.5247,29.4554,29.5074,79000.0
2015-03-06 15:00:00,34.04,34.13,34.04,34.12,144000.0,29.4987,29.5767,29.4987,29.5681,144000.0
2015-03-06 15:10:00,34.12,34.12,34.06,34.07,97000.0,29.5681,29.5681,29.5161,29.5247,97000.0
2015-03-06 15:20:00,34.07,34.07,34.0,34.01,97400.0,29.5247,29.5247,29.4641,29.4727,97400.0
2015-03-06 15:30:00,34.01,34.03,33.98,34.02,177400.0,29.4727,29.4901,29.4467,29.4814,177400.0
2015-03-06 15:40:00,34.02,34.05,33.98,34.01,248800.0,29.4814,29.5074,29.4467,29.4727,248800.0
2015-03-06 15:50:00,34.01,34.02,33.97,34.02,418200.0,29.4727,29.4814,29.4381,29.4814,418200.0
2015-03-09 09:30:00,34.07,34.17,33.95,34.13,80800.0,29.5247,29.6114,29.4207,29.5767,80800.0
2015-03-09 09:40:00,34.15,34.2,34.12,34.15,44000.0,29.594,29.6374,29.5681,29.594,44000.0
2015-03-09 09:50:00,34.15,34.18,34.1,34.13,37200.0,29.594,29.62,29.5507,29.5767,37200.0
2015-03-09 10:00:00,34.13,34.16,34.07,34.08,84400.0,29.5767,29.6027,29.5247,29.5334,84400.0
2015-03-09 10:10:00,34.08,34.08,33.95,33.99,70200.0,29.5334,29.5334,29.4207,29.4554,70200.0
2015-03-09 10:20:00,33.98,34.02,33.95,34.01,36000.0,29.4467,29.4814,29.4207,29.4727,36000.0
2015-03-09 10:30:00,34.0,34.02,33.95,33.96,42400.0,29.4641,29.4814,29.4207,29.4294,42400.0
2015-03-09 10:40:00,33.96,34.01,33.95,33.99,53200.0,29.4294,29.4727,29.4207,29.4554,53200.0
2015-03-09 10:50:00,33.99,34.03,33.98,34.02,58600.0,29.4554,29.4901,29.4467,29.4814,58600.0
2015-03-09 11:00:00,34.01,34.02,33.96,34.0,48000.0,29.4727,29.4814,29.4294,29.4641,48000.0
2015-03-09 11:10:00,34.0,34.01,33.95,33.95,65200.0,29.4641,29.4727,29.4207,29.4207,65200.0
2015-03-09 11:20:00,33.95,33.99,33.93,33.97,43600.0,29.4207,29.4554,29.4034,29.4381,43600.0
2015-03-09 11:30:00,33.97,33.99,33.95,33.97,47800.0,29.4381,29.4554,29.4207,29.4381,47800.0
2015-03-09 11:40:00,33.98,34.04,33.97,34.04,81000.0,29.4467,29.4987,29.4381,29.4987,81000.0
2015-03-09 11:50:00,34.04,34.05,34.01,34.01,63600.0,29.4987,29.5074,29.4727,29.4727,63600.0
2015-03-09 12:00:00,34.01,34.08,34.01,34.07,109200.0,29.4727,29.5334,29.4727,29.5247,109200.0
2015-03-09 12:10:00,34.06,34.08,34.04,34.05,44600.0,29.5161,29.5334,29.4987,29.5074,44600.0
2015-03-09 12:20:00,34.05,34.07,34.02,34.04,43000.0,29.5074,29.5247,29.4814,29.4987,43000.0
2015-03-09 12:30:00,34.03,34.08,34.03,34.07,57800.0,29.4901,29.5334,29.4901,29.5247,57800.0
2015-03-09 12:40:00,34.07,34.1,34.07,34.09,43600.0,29.5247,29.5507,29.5247,29.5421,43600.0
2015-03-09 12:50:00,34.09,34.15,34.09,34.15,68800.0,29.5421,29.594,29.5421,29.594,68800.0
2015-03-09 13:00:00,34.15,34.16,34.13,34.16,44800.0,29.594,29.6027,29.5767,29.6027,44800.0
2015-03-09 13:10:00,34.16,34.2,34.15,34.19,51800.0,29.6027,29.6374,29.594,29.6287,51800.0
2015-03-09 13:20:00,34.19,34.23,34.18,34.23,60000.0,29.6287,29.6634,29.62,29.6634,60000.0
2015-03-09 13:30:00,34.23,34.25,34.23,34.24,42000.0,29.6634,29.6807,29.6634,29.672,42000.0
2015-03-09 13:40:00,34.25,34.27,34.21,34.22,58400.0,29.6807,29.698,29.646,29.6547,58400.0
2015-03-09 13:50:00,34.22,34.23,34.2,34.2,57000.0,29.6547,29.6634,29.6374,29.6374,57000.0
2015-03-09 14:00:00,34.21,34.21,34.16,34.18,58600.0,29.646,29.646,29.6027,29.62,58600.0
2015-03-09 14:10:00,34.18,34.21,34.16,34.17,83000.0,29.62,29.646,29.6027,29.6114,83000.0
2015-03-09 14:20:00,34.17,34.18,34.15,34.17,74800.0,29.6114,29.62,29.594,29.6114,74800.0
2015-03-09 14:30:00,34.17,34.18,34.15,34.18,69600.0,29.6114,29.62,29.594,29.62,69600.0
2015-03-09 14:40:00,34.18,34.18,34.15,34.16,78600.0,29.62,29.62,29.594,29.6027,78600.0
2015-03-09 14:50:00,34.17,34.2,34.17,34.18,69000.0,29.6114,29.6374,29.6114,29.62,69000.0
2015-03-09 15:00:00,34.18,34.2,34.15,34.17,60800.0,29.62,29.6374,29.594,29.6114,60800.0
2015-03-09 15:10:00,34.17,34.18,34.16,34.17,83400.0,29.6114,29.62,29.6027,29.6114,83400.0
2015-03-09 15:20:00,34.17,34.18,34.15,34.16,129000.0,29.6114,29.62,29.594,29.6027,129000.0
2015-03-09 15:30:00,34.16,34.19,34.12,34.13,142200.0,29.6027,29.6287,29.5681,29.5767,142200.0
2015-03-09 15:40:00,34.13,34.18,34.12,34.17,186200.0,29.5767,29.62,29.5681,29.6114,186200.0
2015-03-09 15:50:00,34.18,34.19,34.12,34.12,305800.0,29.62,29.6287,29.5681,29.5681,305800.0
2015-03-10 09:30:00,33.99,34.12,33.84,34.09,156400.0,29.4554,29.5681,29.3254,29.5421,156400.0
2015-03-10 09:40:00,34.09,34.1,34.01,34.05,86400.0,29.5421,29.5507,29.4727,29.5074,86400.0
2015-03-10 09:50:00,34.05,34.07,33.99,34.02,143000.0,29.5074,29.5247,29.4554,29.4814,143000.0
2015-03-10 10:00:00,34.02,34.04,33.99,34.02,81600.0,29.4814,29.4987,29.4554,29.4814,81600.0
2015-03-10 10:10:00,34.02,34.02,33.91,33.92,76000.0,29.4814,29.4814,29.3861,29.3947,76000.0
2015-03-10 10:20:00,33.92,33.92,33.83,33.9,94800.0,29.3947,29.3947,29.3167,29.3774,94800.0
2015-03-10 10:30:00,33.9,33.92,33.84,33.85,92800.0,29.3774,29.3947,29.3254,29.3341,92800.0
2015-03-10 10:40:00,33.85,33.91,33.84,33.88,147800.0,29.3341,29.3861,29.3254,29.3601,147800.0
2015-03-10 10:50:00,33.9,33.96,33.9,33.95,112200.0,29.3774,29.4294,29.3774,29.4207,112200.0
2015-03-10 11:00:00,33.92,33.97,33.91,33.97,100000.0,29.3947,29.4381,29.3861,29.4381,100000.0
2015-03-10 11:10:00,33.97,34.05,33.97,34.02,85800.0,29.4381,29.5074,29.4381,29.4814,85800.0
2015-03-10 11:20:00,34.02,34.08,34.01,34.07,63000.0,29.4814,29.5334,29.4727,29.5247,63000.0
2015-03-10 11:30:00,34.07,34.07,33.96,33.96,40200.0,29.5247,29.5247,29.4294,29.4294,40200.0
2015-03-10 11:40:00,33.96,33.96,33.88,33.89,50200.0,29.4294,29.4294,29.3601,29.3687,50200.0
2015-03-10 11:50:00,33.89,33.91,33.84,33.85,71200.0,29.3687,29.3861,29.3254,29.3341,71200.0
2015-03-10 12:00:00,33.86,33.88,33.84,33.86,84000.0,29.3427,29.3601,29.3254,29.3427,84000.0
2015-03-10 12:10:00,33.86,33.92,33.85,33.9,71200.0,29.3427,29.3947,29.3341,29.3774,71200.0
2015-03-10 12:20:00,33.9,33.9,33.86,33.87,52600.0,29.3774,29.3774,29.3427,29.3514,52600.0
2015-03-10 12:30:00,33.87,33.89,33.84,33.89,38600.0,29.3514,29.3687,29.3254,29.3687,38600.0
2015-03-10 12:40:00,33.89,33.91,33.85,33.88,51000.0,29.3687,29.3861,29.3341,29.3601,51000.0
2015-03-10 12:50:00,33.88,33.92,33.87,33.88,39400.0,29.3601,29.3947,29.3514,29.3601,39400.0
2015-03-10 13:00:00,33.88,33.95,33.88,33.88,48000.0,29.3601,29.4207,29.3601,29.3601,48000.0
2015-03-10 13:10:00,33.89,33.9,33.85,33.88,64200.0,29.3687,29.3774,29.3341,29.3601,64200.0
2015-03-10 13:20:00,33.88,33.93,33.88,33.89,47000.0,29.3601,29.4034,29.3601,29.3687,47000.0
2015-03-10 13:30:00,33.89,33.9,33.87,33.88,49800.0,29.3687,29.3774,29.3514,29.3601,49800.0
2015-03-10 13:40:00,33.87,33.89,33.85,33.87,39000.0,29.3514,29.3687,29.3341,29.3514,39000.0
2015-03-10 13:50:00,33.86,33.88,33.84,33.86,30200.0,29.3427,29.3601,29.3254,29.3427,30200.0
2015-03-10 14:00:00,33.86,33.89,33.84,33.89,46200.0,29.3427,29.3687,29.3254,29.3687,46200.0
2015-03-10 14:10:00,33.88,33.9,33.79,33.79,81000.0,29.3601,29.3774,29.2821,29.2821,81000.0
2015-03-10 14:20:00,33.79,33.8,33.75,33.78,86600.0,29.2821,29.2907,29.2474,29.2734,86600.0
2015-03-10 14:30:00,33.78,33.82,33.77,33.81,107000.0,29.2734,29.3081,29.2647,29.2994,107000.0
2015-03-10 14:40:00,33.81,33.83,33.8,33.82,78400.0,29.2994,29.3167,29.2907,29.3081,78400.0
2015-03-10 14:50:00,33.82,33.83,33.79,33.8,101800.0,29.3081,29.3167,29.2821,29.2907,101800.0
2015-03-10 15:00:00,33.8,33.87,33.79,33.87,78400.0,29.2907,29.3514,29.2821,29.3514,78400.0
2015-03-10 15:10:00,33.88,33.91,33.85,33.89,103600.0,29.3601,29.3861,29.3341,29.3687,103600.0
2015-03-10 15:20:00,33.9,33.92,33.87,33.87,129000.0,29.3774,29.3947,29.3514,29.3514,129000.0
2015-03-10 15:30:00,33.88,33.93,33.86,33.9,134800.0,29.3601,29.4034,29.3427,29.3774,134800.0
2015-03-10 15:40:00,33.91,33.91,33.87,33.89,189600.0,29.3861,29.3861,29.3514,29.3687,189600.0
2015-03-10 15:50:00,33.88,33.88,33.81,33.82,431600.0,29.3601,29.3601,29.2994,29.3081,431600.0
2015-03-11 09:30:00,33.77,33.99,33.74,33.91,147800.0,29.2647,29.4554,29.2387,29.3861,147800.0
2015-03-11 09:40:00,33.92,33.96,33.89,33.9,40600.0,29.3947,29.4294,29.3687,29.3774,40600.0
2015-03-11 09:50:00,33.9,33.91,33.83,33.88,54400.0,29.3774,29.3861,29.3167,29.3601,54400.0
2015-03-11 10:00:00,33.9,33.94,33.85,33.9,56400.0,29.3774,29.4121,29.3341,29.3774,56400.0
2015-03-11 10:10:00,33.9,33.93,33.85,33.85,53600.0,29.3774,29.4034,29.3341,29.3341,53600.0
2015-03-11 10:20:00,33.85,33.92,33.84,33.91,98400.0,29.3341,29.3947,29.3254,29.3861,98400.0
2015-03-11 10:30:00,33.91,33.93,33.84,33.85,90400.0,29.3861,29.4034,29.3254,29.3341,90400.0
2015-03-11 10:40:00,33.85,33.86,33.79,33.82,57000.0,29.3341,29.3427,29.2821,29.3081,57000.0
2015-03-11 10:50:00,33.82,33.84,33.8,33.81,61800.0,29.3081,29.3254,29.2907,29.2994,61800.0
2015-03-11 11:00:00,33.81,33.83,33.77,33.8,62200.0,29.2994,29.3167,29.2647,29.2907,62200.0
2015-03-11 11:10:00,33.81,33.88,33.81,33.82,125000.0,29.2994,29.3601,29.2994,29.3081,125000.0
2015-03-11 11:20:00,33.82,33.85,33.81,33.85,64800.0,29.3081,29.3341,29.2994,29.3341,64800.0
2015-03-11 11:30:00,33.85,33.88,33.82,33.82,55400.0,29.3341,29.3601,29.3081,29.3081,55400.0
2015-03-11 11:40:00,33.82,33.83,33.76,33.77,51600.0,29.3081,29.3167,29.2561,29.2647,51600.0
2015-03-11 11:50:00,33.78,33.81,33.76,33.79,44400.0,29.2734,29.2994,29.2561,29.2821,44400.0
2015-03-11 12:00:00,33.8,33.82,33.77,33.79,45200.0,29.2907,29.3081,29.2647,29.2821,45200.0
2015-03-11 12:10:00,33.79,33.82,33.77,33.81,26600.0,29.2821,29.3081,29.2647,29.2994,26600.0
2015-03-11 12:20:00,33.81,33.81,33.76,33.77,50400.0,29.2994,29.2994,29.2561,29.2647,50400.0
2015-03-11 12:30:00,33.77,33.77,33.74,33.77,33800.0,29.2647,29.2647,29.2387,29.2647,33800.0
2015-03-11 12:40:00,33.78,33.8,33.74,33.76,39400.0,29.2734,29.2907,29.2387,29.2561,39400.0
2015-03-11 12:50:00,33.77,33.78,33.74,33.75,43800.0,29.2647,29.2734,29.2387,29.2474,43800.0
2015-03-11 13:00:00,33.76,33.79,33.73,33.74,36000.0,29.2561,29.2821,29.2301,29.2387,36000.0
2015-03-11 13:10:00,33.74,33.75,33.72,33.72,32200.0,29.2387,29.2474,29.2214,29.2214,32200.0
2015-03-11 13:20:00,33.73,33.76,33.72,33.74,35600.0,29.2301,29.2561,29.2214,29.2387,35600.0
2015-03-11 13:30:00,33.74,33.75,33.71,33.74,38600.0,29.2387,29.2474,29.2127,29.2387,38600.0
2015-03-11 13:40:00,33.74,33.74,33.63,33.63,61600.0,29.2387,29.2387,29.1434,29.1434,61600.0
2015-03-11 13:50:00,33.63,33.69,33.63,33.68,37200.0,29.1434,29.1954,29.1434,29.1868,37200.0
2015-03-11 14:00:00,33.68,33.68,33.64,33.68,41000.0,29.1868,29.1868,29.1521,29.1868,41000.0
2015-03-11 14:10:00,33.69,33.73,33.67,33.71,105600.0,29.1954,29.2301,29.1781,29.2127,105600.0
2015-03-11 14:20:00,33.72,33.73,33.66,33.7,71600.0,29.2214,29.2301,29.1694,29.2041,71600.0
2015-03-11 14:30:00,33.7,33.71,33.66,33.7,47800.0,29.2041,29.2127,29.1694,29.2041,47800.0
2015-03-11 14:40:00,33.71,33.71,33.66,33.69,60800.0,29.2127,29.2127,29.1694,29.1954,60800.0
2015-03-11 14:50:00,33.69,33.73,33.69,33.71,33600.0,29.1954,29.2301,29.1954,29.2127,33600.0
2015-03-11 15:00:00,33.71,33.73,33.66,33.67,83200.0,29.2127,29.2301,29.1694,29.1781,83200.0
2015-03-11 15:10:00,33.67,33.69,33.63,33.65,95200.0,29.1781,29.1954,29.1434,29.1608,95200.0
2015-03-11 15:20:00,33.65,33.66,33.61,33.62,146800.0,29.1608,29.1694,29.1261,29.1348,146800.0
2015-03-11 15:30:00,33.62,33.62,33.52,33.54,275600.0,29.1348,29.1348,29.0481,29.0654,275600.0
2015-03-11 15:40:00,33.54,33.57,33.52,33.55,483800.0,29.0654,29.0914,29.0481,29.0741,483800.0
2015-03-11 15:50:00,33.54,33.61,33.52,33.58,801200.0,29.0654,29.1261,29.0481,29.1001,801200.0
2015-03-12 09:30:00,33.76,33.99,33.75,33.95,161600.0,29.2561,29.4554,29.2474,29.4207,161600.0
2015-03-12 09:40:00,33.96,33.99,33.9,33.92,64400.0,29.4294,29.4554,29.3774,29.3947,64400.0
2015-03-12 09:50:00,33.91,33.92,33.85,33.87,56400.0,29.3861,29.3947,29.3341,29.3514,56400.0
2015-03-12 10:00:00,33.87,33.88,33.79,33.79,107600.0,29.3514,29.3601,29.2821,29.2821,107600.0
2015-03-12 10:10:00,33.79,33.82,33.77,33.79,68800.0,29.2821,29.3081,29.2647,29.2821,68800.0
2015-03-12 10:20:00,33.79,33.85,33.79,33.83,70600.0,29.2821,29.3341,29.2821,29.3167,70600.0
2015-03-12 10:30:00,33.83,33.86,33.8,33.86,64200.0,29.3167,29.3427,29.2907,29.3427,64200.0
2015-03-12 10:40:00,33.85,33.88,33.85,33.85,67000.0,29.3341,29.3601,29.3341,29.3341,67000.0
2015-03-12 10:50:00,33.85,33.91,33.85,33.9,54400.0,29.3341,29.3861,29.3341,29.3774,54400.0
2015-03-12 11:00:00,33.9,33.92,33.88,33.91,49200.0,29.3774,29.3947,29.3601,29.3861,49200.0
2015-03-12 11:10:00,33.91,33.96,33.91,33.95,66600.0,29.3861,29.4294,29.3861,29.4207,66600.0
2015-03-12 11:20:00,33.95,33.96,33.92,33.92,82600.0,29.4207,29.4294,29.3947,29.3947,82600.0
2015-03-12 11:30:00,33.92,33.99,33.92,33.98,97000.0,29.3947,29.4554,29.3947,29.4467,97000.0
2015-03-12 11:40:00,33.98,34.0,33.98,34.0,55600.0,29.4467,29.4641,29.4467,29.4641,55600.0
2015-03-12 11:50:00,34.0,34.04,33.99,34.02,147800.0,29.4641,29.4987,29.4554,29.4814,147800.0
2015-03-12 12:00:00,34.02,34.05,34.01,34.04,46800.0,29.4814,29.5074,29.4727,29.4987,46800.0
2015-03-12 12:10:00,34.03,34.07,34.03,34.06,38400.0,29.4901,29.5247,29.4901,29.5161,38400.0
2015-03-12 12:20:00,34.07,34.07,34.04,34.07,48800.0,29.5247,29.5247,29.4987,29.5247,48800.0
2015-03-12 12:30:00,34.07,34.09,34.06,34.07,30200.0,29.5247,29.5421,29.5161,29.5247,30200.0
2015-03-12 12:40:00,34.07,34.07,34.04,34.07,35600.0,29.5247,29.5247,29.4987,29.5247,35600.0
2015-03-12 12:50:00,34.07,34.09,34.07,34.07,37000.0,29.5247,29.5421,29.5247,29.5247,37000.0
2015-03-12 13:00:00,34.07,34.12,34.07,34.12,30800.0,29.5247,29.5681,29.5247,29.5681,30800.0
2015-03-12 13:10:00,34.12,34.13,34.1,34.12,42800.0,29.5681,29.5767,29.5507,29.5681,42800.0
2015-03-12 13:20:00,34.11,34.11,34.05,34.05,35800.0,29.5594,29.5594,29.5074,29.5074,35800.0
2015-03-12 13:30:00,34.05,34.1,34.03,34.06,35800.0,29.5074,29.5507,29.4901,29.5161,35800.0
2015-03-12 13:40:00,34.06,34.07,34.03,34.05,61400.0,29.5161,29.5247,29.4901,29.5074,61400.0
2015-03-12 13:50:00,34.05,34.12,34.05,34.1,49000.0,29.5074,29.5681,29.5074,29.5507,49000.0
2015-03-12 14:00:00,34.1,34.17,34.07,34.17,107200.0,29.5507,29.6114,29.5247,29.6114,107200.0
2015-03-12 14:10:00,34.17,34.2,34.15,34.19,99200.0,29.6114,29.6374,29.594,29.6287,99200.0
2015-03-12 14:20:00,34.18,34.2,34.16,34.19,96800.0,29.62,29.6374,29.6027,29.6287,96800.0
2015-03-12 14:30:00,34.19,34.2,34.17,34.18,110200.0,29.6287,29.6374,29.6114,29.62,110200.0
2015-03-12 14:40:00,34.18,34.22,34.16,34.2,114000.0,29.62,29.6547,29.6027,29.6374,114000.0
2015-03-12 14:50:00,34.2,34.23,34.2,34.21,87600.0,29.6374,29.6634,29.6374,29.646,87600.0
2015-03-12 15:00:00,34.21,34.29,34.21,34.26,122800.0,29.646,29.7154,29.646,29.6894,122800.0
2015-03-12 15:10:00,34.26,34.27,34.24,34.27,355200.0,29.6894,29.698,29.672,29.698,355200.0
2015-03-12 15:20:00,34.27,34.29,34.26,34.29,162600.0,29.698,29.7154,29.6894,29.7154,162600.0
2015-03-12 15:30:00,34.28,34.32,34.27,34.32,193800.0,29.7067,29.7414,29.698,29.7414,193800.0
2015-03-12 15:40:00,34.32,34.38,34.32,34.37,332000.0,29.7414,29.7934,29.7414,29.7847,332000.0
2015-03-12 15:50:00,34.37,34.38,34.35,34.35,546000.0,29.7847,29.7934,29.7674,29.7674,546000.0
2015-03-13 09:30:00,34.32,34.32,34.17,34.22,297800.0,29.7414,29.7414,29.6114,29.6547,297800.0
2015-03-13 09:40:00,34.22,34.32,34.2,34.28,67000.0,29.6547,29.7414,29.6374,29.7067,67000.0
2015-03-13 09:50:00,34.27,34.27,34.12,34.13,108000.0,29.698,29.698,29.5681,29.5767,108000.0
2015-03-13 10:00:00,34.12,34.17,34.06,34.1,47400.0,29.5681,29.6114,29.5161,29.5507,47400.0
2015-03-13 10:10:00,34.11,34.16,34.08,34.16,56400.0,29.5594,29.6027,29.5334,29.6027,56400.0
2015-03-13 10:20:00,34.16,34.19,34.12,34.12,140400.0,29.6027,29.6287,29.5681,29.5681,140400.0
2015-03-13 10:30:00,34.16,34.18,34.1,34.16,42800.0,29.6027,29.62,29.5507,29.6027,42800.0
2015-03-13 10:40:00,34.16,34.17,34.07,34.08,45400.0,29.6027,29.6114,29.5247,29.5334,45400.0
2015-03-13 10:50:00,34.08,34.08,33.94,33.95,72400.0,29.5334,29.5334,29.4121,29.4207,72400.0
2015-03-13 11:00:00,33.94,33.96,33.9,33.93,62000.0,29.4121,29.4294,29.3774,29.4034,62000.0
2015-03-13 11:10:00,33.94,34.01,33.93,33.95,89600.0,29.4121,29.4727,29.4034,29.4207,89600.0
2015-03-13 11:20:00,33.94,33.94,33.87,33.88,65200.0,29.4121,29.4121,29.3514,29.3601,65200.0
2015-03-13 11:30:00,33.88,33.9,33.84,33.9,36800.0,29.3601,29.3774,29.3254,29.3774,36800.0
2015-03-13 11:40:00,33.9,33.9,33.83,33.85,60600.0,29.3774,29.3774,29.3167,29.3341,60600.0
2015-03-13 11:50:00,33.85,33.87,33.82,33.86,91000.0,29.3341,29.3514,29.3081,29.3427,91000.0
2015-03-13 12:00:00,33.86,33.87,33.79,33.8,120400.0,29.3427,29.3514,29.2821,29.2907,120400.0
2015-03-13 12:10:00,33.8,33.8,33.74,33.74,63000.0,29.2907,29.2907,29.2387,29.2387,63000.0
2015-03-13 12:20:00,33.74,33.77,33.74,33.77,90600.0,29.2387,29.2647,29.2387,29.2647,90600.0
2015-03-13 12:30:00,33.77,33.86,33.77,33.85,74000.0,29.2647,29.3427,29.2647,29.3341,74000.0
2015-03-13 12:40:00,33.85,33.87,33.84,33.85,73600.0,29.3341,29.3514,29.3254,29.3341,73600.0
2015-03-13 12:50:00,33.85,33.88,33.83,33.88,84000.0,29.3341,29.3601,29.3167,29.3601,84000.0
2015-03-13 13:00:00,33.87,33.88,33.83,33.85,47000.0,29.3514,29.3601,29.3167,29.3341,47000.0
2015-03-13 13:10:00,33.86,33.88,33.8,33.83,128200.0,29.3427,29.3601,29.2907,29.3167,128200.0
2015-03-13 13:20:00,33.82,33.84,33.79,33.8,46200.0,29.3081,29.3254,29.2821,29.2907,46200.0
2015-03-13 13:30:00,33.81,33.85,33.8,33.85,47000.0,29.2994,29.3341,29.2907,29.3341,47000.0
2015-03-13 13:40:00,33.85,33.89,33.85,33.88,52600.0,29.3341,29.3687,29.3341,29.3601,52600.0
2015-03-13 13:50:00,33.89,33.9,33.83,33.84,58600.0,29.3687,29.3774,29.3167,29.3254,58600.0
2015-03-13 14:00:00,33.85,33.88,33.81,33.84,98800.0,29.3341,29.3601,29.2994,29.3254,98800.0
2015-03-13 14:10:00,33.84,33.85,33.81,33.83,72600.0,29.3254,29.3341,29.2994,29.3167,72600.0
2015-03-13 14:20:00,33.83,33.88,33.81,33.88,69600.0,29.3167,29.3601,29.2994,29.3601,69600.0
2015-03-13 14:30:00,33.88,33.89,33.84,33.85,63800.0,29.3601,29.3687,29.3254,29.3341,63800.0
2015-03-13 14:40:00,33.84,33.86,33.78,33.85,108600.0,29.3254,29.3427,29.2734,29.3341,108600.0
2015-03-13 14:50:00,33.86,33.9,33.84,33.9,104400.0,29.3427,29.3774,29.3254,29.3774,104400.0
2015-03-13 15:00:00,33.9,33.91,33.87,33.88,134200.0,29.3774,29.3861,29.3514,29.3601,134200.0
2015-03-13 15:10:00,33.88,33.93,33.88,33.91,81000.0,29.3601,29.4034,29.3601,29.3861,81000.0
2015-03-13 15:20:00,33.91,33.95,33.88,33.95,91600.0,29.3861,29.4207,29.3601,29.4207,91600.0
2015-03-13 15:30:00,33.95,33.96,33.89,33.93,113600.0,29.4207,29.4294,29.3687,29.4034,113600.0
2015-03-13 15:40:00,33.93,33.98,33.9,33.91,193400.0,29.4034,29.4467,29.3774,29.3861,193400.0
2015-03-13 15:50:00,33.91,34.02,33.9,34.0,612400.0,29.3861,29.4814,29.3774,29.4641,612400.0
2015-03-16 09:30:00,34.03,34.32,34.03,34.3,291600.0,29.4901,29.7414,29.4901,29.724,291600.0
2015-03-16 09:40:00,34.33,34.35,34.28,34.32,87200.0,29.75,29.7674,29.7067,29.7414,87200.0
2015-03-16 09:50:00,34.31,34.45,34.31,34.37,123000.0,29.7327,29.854,29.7327,29.7847,123000.0
2015-03-16 10:00:00,34.37,34.38,34.33,34.33,92800.0,29.7847,29.7934,29.75,29.75,92800.0
2015-03-16 10:10:00,34.33,34.41,34.32,34.41,95600.0,29.75,29.8194,29.7414,29.8194,95600.0
2015-03-16 10:20:00,34.41,34.47,34.39,34.4,94000.0,29.8194,29.8714,29.802,29.8107,94000.0
2015-03-16 10:30:00,34.4,34.43,34.37,34.37,71000.0,29.8107,29.8367,29.7847,29.7847,71000.0
2015-03-16 10:40:00,34.37,34.38,34.35,34.38,71200.0,29.7847,29.7934,29.7674,29.7934,71200.0
2015-03-16 10:50:00,34.38,34.41,34.35,34.36,93800.0,29.7934,29.8194,29.7674,29.776,93800.0
2015-03-16 11:00:00,34.36,34.43,34.35,34.41,69800.0,29.776,29.8367,29.7674,29.8194,69800.0
2015-03-16 11:10:00,34.41,34.42,34.39,34.39,61800.0,29.8194,29.828,29.802,29.802,61800.0
2015-03-16 11:20:00,34.39,34.44,34.39,34.4,70000.0,29.802,29.8454,29.802,29.8107,70000.0
2015-03-16 11:30:00,34.41,34.43,34.36,34.36,70600.0,29.8194,29.8367,29.776,29.776,70600.0
2015-03-16 11:40:00,34.36,34.37,34.34,34.36,63600.0,29.776,29.7847,29.7587,29.776,63600.0
2015-03-16 11:50:00,34.35,34.4,34.35,34.38,79200.0,29.7674,29.8107,29.7674,29.7934,79200.0
2015-03-16 12:00:00,34.38,34.4,34.34,34.35,36800.0,29.7934,29.8107,29.7587,29.7674,36800.0
2015-03-16 12:10:00,34.35,34.37,34.32,34.32,163400.0,29.7674,29.7847,29.7414,29.7414,163400.0
2015-03-16 12:20:00,34.31,34.32,34.27,34.3,42800.0,29.7327,29.7414,29.698,29.724,42800.0
2015-03-16 12:30:00,34.29,34.3,34.26,34.28,84000.0,29.7154,29.724,29.6894,29.7067,84000.0
2015-03-16 12:40:00,34.29,34.29,34.27,34.27,49000.0,29.7154,29.7154,29.698,29.698,49000.0
2015-03-16 12:50:00,34.28,34.31,34.27,34.27,35400.0,29.7067,29.7327,29.698,29.698,35400.0
2015-03-16 13:00:00,34.27,34.3,34.27,34.3,89200.0,29.698,29.724,29.698,29.724,89200.0
2015-03-16 13:10:00,34.3,34.3,34.27,34.29,68400.0,29.724,29.724,29.698,29.7154,68400.0
2015-03-16 13:20:00,34.29,34.29,34.26,34.26,92200.0,29.7154,29.7154,29.6894,29.6894,92200.0
2015-03-16 13:30:00,34.26,34.26,34.22,34.23,119800.0,29.6894,29.6894,29.6547,29.6634,119800.0
2015-03-16 13:40:00,34.23,34.26,34.22,34.26,64800.0,29.6634,29.6894,29.6547,29.6894,64800.0
2015-03-16 13:50:00,34.26,34.27,34.24,34.26,74000.0,29.6894,29.698,29.672,29.6894,74000.0
2015-03-16 14:00:00,34.26,34.26,34.24,34.25,103200.0,29.6894,29.6894,29.672,29.6807,103200.0
2015-03-16 14:10:00,34.25,34.25,34.18,34.2,62600.0,29.6807,29.6807,29.62,29.6374,62600.0
2015-03-16 14:20:00,34.21,34.25,34.21,34.22,121400.0,29.646,29.6807,29.646,29.6547,121400.0
2015-03-16 14:30:00,34.22,34.23,34.2,34.23,68400.0,29.6547,29.6634,29.6374,29.6634,68400.0
2015-03-16 14:40:00,34.23,34.23,34.21,34.23,132600.0,29.6634,29.6634,29.646,29.6634,132600.0
2015-03-16 14:50:00,34.23,34.25,34.21,34.23,40600.0,29.6634,29.6807,29.646,29.6634,40600.0
2015-03-16 15:00:00,34.23,34.28,34.23,34.26,116000.0,29.6634,29.7067,29.6634,29.6894,116000.0
2015-03-16 15:10:00,34.26,34.31,34.25,34.3,275800.0,29.6894,29.7327,29.6807,29.724,275800.0
2015-03-16 15:20:00,34.3,34.32,34.29,34.32,216400.0,29.724,29.7414,29.7154,29.7414,216400.0
2015-03-16 15:30:00,34.32,34.32,34.29,34.31,191000.0,29.7414,29.7414,29.7154,29.7327,191000.0
2015-03-16 15:40:00,34.31,34.33,34.3,34.32,348200.0,29.7327,29.75,29.724,29.7414,348200.0
2015-03-16 15:50:00,34.32,34.34,34.3,34.33,289200.0,29.7414,29.7587,29.724,29.75,289200.0
2015-03-17 09:30:00,34.13,34.21,34.04,34.09,134800.0,29.5767,29.646,29.4987,29.5421,134800.0
2015-03-17 09:40:00,34.09,34.31,34.09,34.28,81000.0,29.5421,29.7327,29.5421,29.7067,81000.0
2015-03-17 09:50:00,34.27,34.3,34.26,34.29,66600.0,29.698,29.724,29.6894,29.7154,66600.0
2015-03-17 10:00:00,34.29,34.33,34.24,34.31,89400.0,29.7154,29.75,29.672,29.7327,89400.0
2015-03-17 10:10:00,34.31,34.36,34.31,34.35,126800.0,29.7327,29.776,29.7327,29.7674,126800.0
2015-03-17 10:20:00,34.35,34.38,34.32,34.34,114600.0,29.7674,29.7934,29.7414,29.7587,114600.0
2015-03-17 10:30:00,34.34,34.41,34.34,34.4,146200.0,29.7587,29.8194,29.7587,29.8107,146200.0
2015-03-17 10:40:00,34.39,34.39,34.34,34.34,40800.0,29.802,29.802,29.7587,29.7587,40800.0
2015-03-17 10:50:00,34.34,34.35,34.29,34.32,79200.0,29.7587,29.7674,29.7154,29.7414,79200.0
2015-03-17 11:00:00,34.32,34.32,34.23,34.28,52000.0,29.7414,29.7414,29.6634,29.7067,52000.0
2015-03-17 11:10:00,34.28,34.34,34.27,34.3,126200.0,29.7067,29.7587,29.698,29.724,126200.0
2015-03-17 11:20:00,34.3,34.33,34.29,34.32,41800.0,29.724,29.75,29.7154,29.7414,41800.0
2015-03-17 11:30:00,34.31,34.34,34.3,34.33,95400.0,29.7327,29.7587,29.724,29.75,95400.0
2015-03-17 11:40:00,34.32,34.33,34.27,34.27,44200.0,29.7414,29.75,29.698,29.698,44200.0
2015-03-17 11:50:00,34.27,34.3,34.24,34.27,29000.0,29.698,29.724,29.672,29.698,29000.0
2015-03-17 12:00:00,34.27,34.27,34.24,34.25,67200.0,29.698,29.698,29.672,29.6807,67200.0
2015-03-17 12:10:00,34.25,34.26,34.23,34.25,37600.0,29.6807,29.6894,29.6634,29.6807,37600.0
2015-03-17 12:20:00,34.24,34.3,34.23,34.27,51200.0,29.672,29.724,29.6634,29.698,51200.0
2015-03-17 12:30:00,34.28,34.28,34.26,34.27,40400.0,29.7067,29.7067,29.6894,29.698,40400.0
2015-03-17 12:40:00,34.27,34.27,34.24,34.27,43600.0,29.698,29.698,29.672,29.698,43600.0
2015-03-17 12:50:00,34.27,34.27,34.24,34.26,131800.0,29.698,29.698,29.672,29.6894,131800.0
2015-03-17 13:00:00,34.26,34.26,34.19,34.2,81400.0,29.6894,29.6894,29.6287,29.6374,81400.0
2015-03-17 13:10:00,34.2,34.24,34.19,34.24,59000.0,29.6374,29.672,29.6287,29.672,59000.0
2015-03-17 13:20:00,34.24,34.26,34.23,34.24,64400.0,29.672,29.6894,29.6634,29.672,64400.0
2015-03-17 13:30:00,34.24,34.27,34.23,34.26,76400.0,29.672,29.698,29.6634,29.6894,76400.0
2015-03-17 13:40:00,34.26,34.29,34.25,34.28,41200.0,29.6894,29.7154,29.6807,29.7067,41200.0
2015-03-17 13:50:00,34.29,34.3,34.25,34.28,73600.0,29.7154,29.724,29.6807,29.7067,73600.0
2015-03-17 14:00:00,34.27,34.3,34.27,34.27,83600.0,29.698,29.724,29.698,29.698,83600.0
2015-03-17 14:10:00,34.27,34.27,34.2,34.21,60800.0,29.698,29.698,29.6374,29.646,60800.0
2015-03-17 14:20:00,34.21,34.23,34.19,34.2,81400.0,29.646,29.6634,29.6287,29.6374,81400.0
2015-03-17 14:30:00,34.21,34.23,34.2,34.2,91800.0,29.646,29.6634,29.6374,29.6374,91800.0
2015-03-17 14:40:00,34.2,34.22,34.18,34.19,106600.0,29.6374,29.6547,29.62,29.6287,106600.0
2015-03-17 14:50:00,34.19,34.19,34.16,34.16,230800.0,29.6287,29.6287,29.6027,29.6027,230800.0
2015-03-17 15:00:00,34.17,34.18,34.16,34.17,218400.0,29.6114,29.62,29.6027,29.6114,218400.0
2015-03-17 15:10:00,34.17,34.19,34.16,34.18,176600.0,29.6114,29.6287,29.6027,29.62,176600.0
2015-03-17 15:20:00,34.18,34.21,34.18,34.2,156000.0,29.62,29.646,29.62,29.6374,156000.0
2015-03-17 15:30:00,34.2,34.22,34.2,34.21,195200.0,29.6374,29.6547,29.6374,29.646,195200.0
2015-03-17 15:40:00,34.21,34.21,34.18,34.2,372400.0,29.646,29.646,29.62,29.6374,372400.0
2015-03-17 15:50:00,34.2,34.21,34.13,34.15,681600.0,29.6374,29.646,29.5767,29.594,681600.0
2015-03-18 09:30:00,34.15,34.15,33.73,33.9,208600.0,29.594,29.594,29.2301,29.3774,208600.0
2015-03-18 09:40:00,33.9,33.98,33.88,33.93,68800.0,29.3774,29.4467,29.3601,29.4034,68800.0
2015-03-18 09:50:00,33.92,33.97,33.81,33.85,88800.0,29.3947,29.4381,29.2994,29.3341,88800.0
2015-03-18 10:00:00,33.87,33.91,33.71,33.72,126800.0,29.3514,29.3861,29.2127,29.2214,126800.0
2015-03-18 10:10:00,33.72,33.77,33.68,33.69,140600.0,29.2214,29.2647,29.1868,29.1954,140600.0
2015-03-18 10:20:00,33.7,33.73,33.63,33.64,116800.0,29.2041,29.2301,29.1434,29.1521,116800.0
2015-03-18 10:30:00,33.63,33.69,33.6,33.6,144200.0,29.1434,29.1954,29.1174,29.1174,144200.0
2015-03-18 10:40:00,33.62,33.65,33.58,33.6,85800.0,29.1348,29.1608,29.1001,29.1174,85800.0
2015-03-18 10:50:00,33.62,33.62,33.54,33.54,142200.0,29.1348,29.1348,29.0654,29.0654,142200.0
2015-03-18 11:00:00,33.54,33.58,33.5,33.53,148200.0,29.0654,29.1001,29.0308,29.0568,148200.0
2015-03-18 11:10:00,33.54,33.56,33.48,33.49,223200.0,29.0654,29.0828,29.0134,29.0221,223200.0
2015-03-18 11:20:00,33.49,33.55,33.48,33.55,129200.0,29.0221,29.0741,29.0134,29.0741,129200.0
2015-03-18 11:30:00,33.55,33.56,33.5,33.51,79600.0,29.0741,29.0828,29.0308,29.0394,79600.0
2015-03-18 11:40:00,33.51,33.54,33.43,33.44,101400.0,29.0394,29.0654,28.9701,28.9788,101400.0
2015-03-18 11:50:00,33.44,33.46,33.41,33.43,155200.0,28.9788,28.9961,28.9528,28.9701,155200.0
2015-03-18 12:00:00,33.43,33.45,33.41,33.42,102400.0,28.9701,28.9874,28.9528,28.9614,102400.0
2015-03-18 12:10:00,33.43,33.44,33.4,33.4,85200.0,28.9701,28.9788,28.9441,28.9441,85200.0
2015-03-18 12:20:00,33.41,33.45,33.4,33.43,63600.0,28.9528,28.9874,28.9441,28.9701,63600.0
2015-03-18 12:30:00,33.43,33.49,33.42,33.46,78600.0,28.9701,29.0221,28.9614,28.9961,78600.0
2015-03-18 12:40:00,33.46,33.48,33.45,33.47,75000.0,28.9961,29.0134,28.9874,29.0048,75000.0
2015-03-18 12:50:00,33.47,33.48,33.38,33.39,69800.0,29.0048,29.0134,28.9268,28.9354,69800.0
2015-03-18 13:00:00,33.4,33.43,33.38,33.41,68400.0,28.9441,28.9701,28.9268,28.9528,68400.0
2015-03-18 13:10:00,33.42,33.42,33.38,33.39,82600.0,28.9614,28.9614,28.9268,28.9354,82600.0
2015-03-18 13:20:00,33.4,33.44,33.39,33.43,66600.0,28.9441,28.9788,28.9354,28.9701,66600.0
2015-03-18 13:30:00,33.44,33.44,33.37,33.38,123800.0,28.9788,28.9788,28.9181,28.9268,123800.0
2015-03-18 13:40:00,33.38,33.4,33.36,33.37,85400.0,28.9268,28.9441,28.9094,28.9181,85400.0
2015-03-18 13:50:00,33.37,33.45,33.36,33.44,115200.0,28.9181,28.9874,28.9094,28.9788,115200.0
2015-03-18 14:00:00,33.45,33.87,33.4,33.79,311000.0,28.9874,29.3514,28.9441,29.2821,311000.0
2015-03-18 14:10:00,33.8,33.99,33.79,33.95,207400.0,29.2907,29.4554,29.2821,29.4207,207400.0
2015-03-18 14:20:00,33.95,33.95,33.85,33.91,164600.0,29.4207,29.4207,29.3341,29.3861,164600.0
2015-03-18 14:30:00,33.91,33.98,33.5,33.95,306600.0,29.3861,29.4467,29.0308,29.4207,306600.0
2015-03-18 14:40:00,33.95,34.01,33.92,33.94,217800.0,29.4207,29.4727,29.3947,29.4121,217800.0
2015-03-18 14:50:00,33.94,34.01,33.92,33.95,140600.0,29.4121,29.4727,29.3947,29.4207,140600.0
2015-03-18 15:00:00,33.95,34.08,33.94,34.07,191200.0,29.4207,29.5334,29.4121,29.5247,191200.0
2015-03-18 15:10:00,34.06,34.16,34.05,34.12,166200.0,29.5161,29.6027,29.5074,29.5681,166200.0
2015-03-18 15:20:00,34.12,34.14,34.08,34.08,164200.0,29.5681,29.5854,29.5334,29.5334,164200.0
2015-03-18 15:30:00,34.08,34.1,34.04,34.06,239200.0,29.5334,29.5507,29.4987,29.5161,239200.0
2015-03-18 15:40:00,34.06,34.06,33.96,33.98,281600.0,29.5161,29.5161,29.4294,29.4467,281600.0
2015-03-18 15:50:00,33.98,34.0,33.96,33.98,451400.0,29.4467,29.4641,29.4294,29.4467,451400.0
2015-03-19 09:30:00,34.04,34.1,33.92,33.95,201800.0,29.4987,29.5507,29.3947,29.4207,201800.0
2015-03-19 09:40:00,33.96,33.98,33.9,33.91,56000.0,29.4294,29.4467,29.3774,29.3861,56000.0
2015-03-19 09:50:00,33.93,34.06,33.89,34.05,107800.0,29.4034,29.5161,29.3687,29.5074,107800.0
2015-03-19 10:00:00,34.06,34.09,34.02,34.07,91800.0,29.5161,29.5421,29.4814,29.5247,91800.0
2015-03-19 10:10:00,34.07,34.08,34.04,34.07,159600.0,29.5247,29.5334,29.4987,29.5247,159600.0
2015-03-19 10:20:00,34.07,34.1,34.04,34.05,95600.0,29.5247,29.5507,29.4987,29.5074,95600.0
2015-03-19 10:30:00,34.04,34.05,34.01,34.01,59600.0,29.4987,29.5074,29.4727,29.4727,59600.0
2015-03-19 10:40:00,34.01,34.04,33.96,33.96,72000.0,29.4727,29.4987,29.4294,29.4294,72000.0
2015-03-19 10:50:00,33.96,33.97,33.94,33.96,78800.0,29.4294,29.4381,29.4121,29.4294,78800.0
2015-03-19 11:00:00,33.96,33.98,33.94,33.96,128200.0,29.4294,29.4467,29.4121,29.4294,128200.0
2015-03-19 11:10:00,33.97,34.0,33.97,33.98,65800.0,29.4381,29.4641,29.4381,29.4467,65800.0
2015-03-19 11:20:00,33.99,33.99,33.96,33.97,101600.0,29.4554,29.4554,29.4294,29.4381,101600.0
2015-03-19 11:30:00,33.97,33.97,33.87,33.9,155400.0,29.4381,29.4381,29.3514,29.3774,155400.0
2015-03-19 11:40:00,33.91,33.91,33.88,33.9,74600.0,29.3861,29.3861,29.3601,29.3774,74600.0
2015-03-19 11:50:00,33.89,33.92,33.87,33.91,55000.0,29.3687,29.3947,29.3514,29.3861,55000.0
2015-03-19 12:00:00,33.91,33.97,33.9,33.97,51600.0,29.3861,29.4381,29.3774,29.4381,51600.0
2015-03-19 12:10:00,33.96,33.96,33.9,33.91,76200.0,29.4294,29.4294,29.3774,29.3861,76200.0
2015-03-19 12:20:00,33.91,33.94,33.9,33.92,48000.0,29.3861,29.4121,29.3774,29.3947,48000.0
2015-03-19 12:30:00,33.91,33.91,33.86,33.87,66600.0,29.3861,29.3861,29.3427,29.3514,66600.0
2015-03-19 12:40:00,33.87,33.91,33.87,33.91,46800.0,29.3514,29.3861,29.3514,29.3861,46800.0
2015-03-19 12:50:00,33.91,33.92,33.87,33.88,54400.0,29.3861,29.3947,29.3514,29.3601,54400.0
2015-03-19 13:00:00,33.88,33.92,33.87,33.92,34600.0,29.3601,29.3947,29.3514,29.3947,34600.0
2015-03-19 13:10:00,33.92,34.0,33.92,33.99,59200.0,29.3947,29.4641,29.3947,29.4554,59200.0
2015-03-19 13:20:00,34.0,34.04,33.99,34.02,54200.0,29.4641,29.4987,29.4554,29.4814,54200.0
2015-03-19 13:30:00,34.02,34.06,34.0,34.02,63200.0,29.4814,29.5161,29.4641,29.4814,63200.0
2015-03-19 13:40:00,34.02,34.03,34.0,34.01,72000.0,29.4814,29.4901,29.4641,29.4727,72000.0
2015-03-19 13:50:00,34.01,34.03,34.01,34.02,55600.0,29.4727,29.4901,29.4727,29.4814,55600.0
2015-03-19 14:00:00,34.02,34.08,34.01,34.08,89600.0,29.4814,29.5334,29.4727,29.5334,89600.0
2015-03-19 14:10:00,34.08,34.12,34.06,34.06,116200.0,29.5334,29.5681,29.5161,29.5161,116200.0
2015-03-19 14:20:00,34.06,34.07,34.03,34.05,55000.0,29.5161,29.5247,29.4901,29.5074,55000.0
2015-03-19 14:30:00,34.05,34.07,34.04,34.06,73800.0,29.5074,29.5247,29.4987,29.5161,73800.0
2015-03-19 14:40:00,34.06,34.07,34.04,34.04,80800.0,29.5161,29.5247,29.4987,29.4987,80800.0
2015-03-19 14:50:00,34.05,34.06,34.01,34.05,72600.0,29.5074,29.5161,29.4727,29.5074,72600.0
2015-03-19 15:00:00,34.05,34.08,34.04,34.05,106600.0,29.5074,29.5334,29.4987,29.5074,106600.0
2015-03-19 15:10:00,34.05,34.06,34.01,34.01,95000.0,29.5074,29.5161,29.4727,29.4727,95000.0
2015-03-19 15:20:00,34.02,34.05,33.96,33.99,152800.0,29.4814,29.5074,29.4294,29.4554,152800.0
2015-03-19 15:30:00,33.99,34.09,33.98,34.08,329000.0,29.4554,29.5421,29.4467,29.5334,329000.0
2015-03-19 15:40:00,34.08,34.09,34.02,34.08,460000.0,29.5334,29.5421,29.4814,29.5334,460000.0
2015-03-19 15:50:00,34.07,34.13,34.07,34.09,700800.0,29.5247,29.5767,29.5247,29.5421,700800.0
2015-03-20 09:30:00,34.16,34.33,34.13,34.29,1417800.0,29.6027,29.75,29.5767,29.7154,1417800.0
2015-03-20 09:40:00,34.27,34.27,34.18,34.19,102000.0,29.698,29.698,29.62,29.6287,102000.0
2015-03-20 09:50:00,34.2,34.28,34.19,34.2,88000.0,29.6374,29.7067,29.6287,29.6374,88000.0
2015-03-20 10:00:00,34.2,34.35,34.19,34.35,89600.0,29.6374,29.7674,29.6287,29.7674,89600.0
2015-03-20 10:10:00,34.35,34.38,34.3,34.38,117600.0,29.7674,29.7934,29.724,29.7934,117600.0
2015-03-20 10:20:00,34.37,34.42,34.34,34.35,94600.0,29.7847,29.828,29.7587,29.7674,94600.0
2015-03-20 10:30:00,34.35,34.41,34.32,34.38,118400.0,29.7674,29.8194,29.7414,29.7934,118400.0
2015-03-20 10:40:00,34.38,34.45,34.37,34.44,115600.0,29.7934,29.854,29.7847,29.8454,115600.0
2015-03-20 10:50:00,34.44,34.47,34.44,34.47,117200.0,29.8454,29.8714,29.8454,29.8714,117200.0
2015-03-20 11:00:00,34.47,34.53,34.45,34.53,321000.0,29.8714,29.9234,29.854,29.9234,321000.0
2015-03-20 11:10:00,34.52,34.63,34.52,34.63,141600.0,29.9147,30.01,29.9147,30.01,141600.0
2015-03-20 11:20:00,34.63,34.65,34.63,34.63,205800.0,30.01,30.0273,30.01,30.01,205800.0
2015-03-20 11:30:00,34.63,34.66,34.63,34.66,142800.0,30.01,30.036,30.01,30.036,142800.0
2015-03-20 11:40:00,34.66,34.67,34.65,34.65,141200.0,30.036,30.0447,30.0273,30.0273,141200.0
2015-03-20 11:50:00,34.65,34.65,34.56,34.62,146000.0,30.0273,30.0273,29.9494,30.0013,146000.0
2015-03-20 12:00:00,34.61,34.64,34.6,34.62,117000.0,29.9927,30.0187,29.984,30.0013,117000.0
2015-03-20 12:10:00,34.62,34.65,34.61,34.64,104000.0,30.0013,30.0273,29.9927,30.0187,104000.0
2015-03-20 12:20:00,34.64,34.68,34.63,34.67,104200.0,30.0187,30.0533,30.01,30.0447,104200.0
2015-03-20 12:30:00,34.67,34.69,34.66,34.67,123000.0,30.0447,30.062,30.036,30.0447,123000.0
2015-03-20 12:40:00,34.67,34.74,34.67,34.74,205200.0,30.0447,30.1053,30.0447,30.1053,205200.0
2015-03-20 12:50:00,34.73,34.74,34.68,34.68,159000.0,30.0967,30.1053,30.0533,30.0533,159000.0
2015-03-20 13:00:00,34.68,34.68,34.6,34.65,136800.0,30.0533,30.0533,29.984,30.0273,136800.0
2015-03-20 13:10:00,34.65,34.71,34.64,34.7,120200.0,30.0273,30.0793,30.0187,30.0707,120200.0
2015-03-20 13:20:00,34.71,34.74,34.7,34.73,67800.0,30.0793,30.1053,30.0707,30.0967,67800.0
2015-03-20 13:30:00,34.73,34.76,34.73,34.73,182800.0,30.0967,30.1227,30.0967,30.0967,182800.0
2015-03-20 13:40:00,34.73,34.76,34.73,34.74,98400.0,30.0967,30.1227,30.0967,30.1053,98400.0
2015-03-20 13:50:00,34.73,34.73,34.68,34.73,66200.0,30.0967,30.0967,30.0533,30.0967,66200.0
2015-03-20 14:00:00,34.72,34.74,34.7,34.72,79400.0,30.088,30.1053,30.0707,30.088,79400.0
2015-03-20 14:10:00,34.72,34.74,34.72,34.73,63800.0,30.088,30.1053,30.088,30.0967,63800.0
2015-03-20 14:20:00,34.72,34.72,34.65,34.66,132200.0,30.088,30.088,30.0273,30.036,132200.0
2015-03-20 14:30:00,34.65,34.66,34.59,34.6,130000.0,30.0273,30.036,29.9753,29.984,130000.0
2015-03-20 14:40:00,34.6,34.6,34.58,34.59,105000.0,29.984,29.984,29.9667,29.9753,105000.0
2015-03-20 14:50:00,34.59,34.64,34.57,34.64,146000.0,29.9753,30.0187,29.958,30.0187,146000.0
2015-03-20 15:00:00,34.64,34.65,34.63,34.65,115400.0,30.0187,30.0273,30.01,30.0273,115400.0
2015-03-20 15:10:00,34.64,34.65,34.59,34.6,123000.0,30.0187,30.0273,29.9753,29.984,123000.0
2015-03-20 15:20:00,34.59,34.63,34.59,34.62,242000.0,29.9753,30.01,29.9753,30.0013,242000.0
2015-03-20 15:30:00,34.62,34.69,34.61,34.69,337600.0,30.0013,30.062,29.9927,30.062,337600.0
2015-03-20 15:40:00,34.69,34.74,34.68,34.74,337000.0,30.062,30.1053,30.0533,30.1053,337000.0
2015-03-20 15:50:00,34.74,34.76,34.72,34.74,1347600.0,30.1053,30.1227,30.088,30.1053,1347600.0
2015-03-23 09:30:00,34.65,34.79,34.55,34.79,311000.0,30.0273,30.1487,29.9407,30.1487,311000.0
2015-03-23 09:40:00,34.79,34.92,34.79,34.89,245400.0,30.1487,30.2613,30.1487,30.2353,245400.0
2015-03-23 09:50:00,34.9,34.97,34.85,34.96,253600.0,30.244,30.3047,30.2007,30.296,253600.0
2015-03-23 10:00:00,34.95,34.99,34.91,34.99,135000.0,30.2873,30.322,30.2527,30.322,135000.0
2015-03-23 10:10:00,34.99,35.06,34.96,35.03,424400.0,30.322,30.3826,30.296,30.3566,424400.0
2015-03-23 10:20:00,35.04,35.08,35.04,35.08,160200.0,30.3653,30.4,30.3653,30.4,160200.0
2015-03-23 10:30:00,35.08,35.1,35.07,35.09,153000.0,30.4,30.4173,30.3913,30.4086,153000.0
2015-03-23 10:40:00,35.09,35.1,35.06,35.07,147200.0,30.4086,30.4173,30.3826,30.3913,147200.0
2015-03-23 10:50:00,35.07,35.13,35.06,35.1,164000.0,30.3913,30.4433,30.3826,30.4173,164000.0
2015-03-23 11:00:00,35.1,35.13,35.06,35.08,264000.0,30.4173,30.4433,30.3826,30.4,264000.0
2015-03-23 11:10:00,35.08,35.11,35.06,35.09,228600.0,30.4,30.426,30.3826,30.4086,228600.0
2015-03-23 11:20:00,35.1,35.12,35.09,35.1,181400.0,30.4173,30.4346,30.4086,30.4173,181400.0
2015-03-23 11:30:00,35.1,35.13,35.1,35.11,150000.0,30.4173,30.4433,30.4173,30.426,150000.0
2015-03-23 11:40:00,35.1,35.13,35.08,35.08,197200.0,30.4173,30.4433,30.4,30.4,197200.0
2015-03-23 11:50:00,35.08,35.1,35.08,35.1,126000.0,30.4,30.4173,30.4,30.4173,126000.0
2015-03-23 12:00:00,35.09,35.13,35.08,35.12,147000.0,30.4086,30.4433,30.4,30.4346,147000.0
2015-03-23 12:10:00,35.11,35.12,35.03,35.04,310800.0,30.426,30.4346,30.3566,30.3653,310800.0
2015-03-23 12:20:00,35.04,35.08,35.02,35.08,195800.0,30.3653,30.4,30.348,30.4,195800.0
2015-03-23 12:30:00,35.08,35.11,35.07,35.08,94800.0,30.4,30.426,30.3913,30.4,94800.0
2015-03-23 12:40:00,35.08,35.08,35.04,35.08,139200.0,30.4,30.4,30.3653,30.4,139200.0
2015-03-23 12:50:00,35.08,35.09,35.07,35.07,88000.0,30.4,30.4086,30.3913,30.3913,88000.0
2015-03-23 13:00:00,35.08,35.08,35.04,35.04,98600.0,30.4,30.4,30.3653,30.3653,98600.0
2015-03-23 13:10:00,35.04,35.08,35.02,35.06,120800.0,30.3653,30.4,30.348,30.3826,120800.0
2015-03-23 13:20:00,35.06,35.07,35.02,35.03,78400.0,30.3826,30.3913,30.348,30.3566,78400.0
2015-03-23 13:30:00,35.02,35.05,35.02,35.03,104200.0,30.348,30.374,30.348,30.3566,104200.0
2015-03-23 13:40:00,35.03,35.04,34.99,34.99,163800.0,30.3566,30.3653,30.322,30.322,163800.0
2015-03-23 13:50:00,34.98,34.99,34.91,34.92,156000.0,30.3133,30.322,30.2527,30.2613,156000.0
2015-03-23 14:00:00,34.91,34.92,34.89,34.9,172800.0,30.2527,30.2613,30.2353,30.244,172800.0
2015-03-23 14:10:00,34.91,34.91,34.88,34.89,174000.0,30.2527,30.2527,30.2267,30.2353,174000.0
2015-03-23 14:20:00,34.88,34.9,34.85,34.85,134200.0,30.2267,30.244,30.2007,30.2007,134200.0
2015-03-23 14:30:00,34.85,34.89,34.83,34.88,128200.0,30.2007,30.2353,30.1833,30.2267,128200.0
2015-03-23 14:40:00,34.88,34.9,34.86,34.88,136800.0,30.2267,30.244,30.2093,30.2267,136800.0
2015-03-23 14:50:00,34.88,34.91,34.88,34.91,134800.0,30.2267,30.2527,30.2267,30.2527,134800.0
2015-03-23 15:00:00,34.91,34.94,34.88,34.92,159800.0,30.2527,30.2787,30.2267,30.2613,159800.0
2015-03-23 15:10:00,34.92,34.93,34.88,34.9,186400.0,30.2613,30.27,30.2267,30.244,186400.0
2015-03-23 15:20:00,34.88,34.9,34.86,34.89,191600.0,30.2267,30.244,30.2093,30.2353,191600.0
2015-03-23 15:30:00,34.89,34.91,34.87,34.9,313400.0,30.2353,30.2527,30.218,30.244,313400.0
2015-03-23 15:40:00,34.9,34.9,34.85,34.85,317600.0,30.244,30.244,30.2007,30.2007,317600.0
2015-03-23 15:50:00,34.86,34.86,34.74,34.74,721400.0,30.2093,30.2093,30.1053,30.1053,721400.0
2015-03-24 09:30:00,34.62,34.84,34.52,34.81,236800.0,30.0013,30.192,29.9147,30.166,236800.0
2015-03-24 09:40:00,34.81,34.91,34.77,34.91,114600.0,30.166,30.2527,30.1313,30.2527,114600.0
2015-03-24 09:50:00,34.92,34.93,34.7,34.77,165400.0,30.2613,30.27,30.0707,30.1313,165400.0
2015-03-24 10:00:00,34.76,34.87,34.76,34.78,156600.0,30.1227,30.218,30.1227,30.14,156600.0
2015-03-24 10:10:00,34.79,34.85,34.77,34.84,93800.0,30.1487,30.2007,30.1313,30.192,93800.0
2015-03-24 10:20:00,34.85,34.91,34.82,34.88,272000.0,30.2007,30.2527,30.1747,30.2267,272000.0
2015-03-24 10:30:00,34.88,34.97,34.88,34.95,138200.0,30.2267,30.3047,30.2267,30.2873,138200.0
2015-03-24 10:40:00,34.95,34.96,34.88,34.9,99600.0,30.2873,30.296,30.2267,30.244,99600.0
2015-03-24 10:50:00,34.9,34.96,34.9,34.95,136000.0,30.244,30.296,30.244,30.2873,136000.0
2015-03-24 11:00:00,34.95,34.98,34.88,34.98,145800.0,30.2873,30.3133,30.2267,30.3133,145800.0
2015-03-24 11:10:00,34.98,35.02,34.93,35.02,165600.0,30.3133,30.348,30.27,30.348,165600.0
2015-03-24 11:20:00,35.02,35.06,35.0,35.06,204000.0,30.348,30.3826,30.3307,30.3826,204000.0
2015-03-24 11:30:00,35.06,35.11,35.05,35.11,154400.0,30.3826,30.426,30.374,30.426,154400.0
2015-03-24 11:40:00,35.12,35.16,35.11,35.13,182800.0,30.4346,30.4693,30.426,30.4433,182800.0
2015-03-24 11:50:00,35.13,35.15,35.11,35.12,181800.0,30.4433,30.4606,30.426,30.4346,181800.0
2015-03-24 12:00:00,35.11,35.17,35.1,35.13,216200.0,30.426,30.478,30.4173,30.4433,216200.0
2015-03-24 12:10:00,35.12,35.15,35.12,35.13,122200.0,30.4346,30.4606,30.4346,30.4433,122200.0
2015-03-24 12:20:00,35.13,35.17,35.12,35.13,119000.0,30.4433,30.478,30.4346,30.4433,119000.0
2015-03-24 12:30:00,35.13,35.14,35.1,35.13,145400.0,30.4433,30.452,30.4173,30.4433,145400.0
2015-03-24 12:40:00,35.13,35.15,35.12,35.13,119200.0,30.4433,30.4606,30.4346,30.4433,119200.0
2015-03-24 12:50:00,35.13,35.13,35.07,35.1,169600.0,30.4433,30.4433,30.3913,30.4173,169600.0
2015-03-24 13:00:00,35.1,35.13,35.1,35.11,92400.0,30.4173,30.4433,30.4173,30.426,92400.0
2015-03-24 13:10:00,35.1,35.11,35.08,35.1,83000.0,30.4173,30.426,30.4,30.4173,83000.0
2015-03-24 13:20:00,35.1,35.13,35.08,35.09,183600.0,30.4173,30.4433,30.4,30.4086,183600.0
2015-03-24 13:30:00,35.09,35.1,35.06,35.1,148800.0,30.4086,30.4173,30.3826,30.4173,148800.0
2015-03-24 13:40:00,35.09,35.15,35.09,35.1,126800.0,30.4086,30.4606,30.4086,30.4173,126800.0
2015-03-24 13:50:00,35.1,35.12,35.1,35.1,100200.0,30.4173,30.4346,30.4173,30.4173,100200.0
2015-03-24 14:00:00,35.1,35.11,35.07,35.08,147000.0,30.4173,30.426,30.3913,30.4,147000.0
2015-03-24 14:10:00,35.08,35.09,35.04,35.05,168400.0,30.4,30.4086,30.3653,30.374,168400.0
2015-03-24 14:20:00,35.05,35.09,35.05,35.08,120800.0,30.374,30.4086,30.374,30.4,120800.0
2015-03-24 14:30:00,35.07,35.08,35.02,35.06,196400.0,30.3913,30.4,30.348,30.3826,196400.0
2015-03-24 14:40:00,35.06,35.1,35.05,35.08,147200.0,30.3826,30.4173,30.374,30.4,147200.0
2015-03-24 14:50:00,35.08,35.09,35.04,35.06,100000.0,30.4,30.4086,30.3653,30.3826,100000.0
2015-03-24 15:00:00,35.06,35.11,35.05,35.08,181800.0,30.3826,30.426,30.374,30.4,181800.0
2015-03-24 15:10:00,35.08,35.09,35.07,35.07,230000.0,30.4,30.4086,30.3913,30.3913,230000.0
2015-03-24 15:20:00,35.07,35.07,35.02,35.06,320800.0,30.3913,30.3913,30.348,30.3826,320800.0
2015-03-24 15:30:00,35.06,35.11,35.05,35.08,285800.0,30.3826,30.426,30.374,30.4,285800.0
2015-03-24 15:40:00,35.08,35.1,35.04,35.1,798600.0,30.4,30.4173,30.3653,30.4173,798600.0
2015-03-24 15:50:00,35.1,35.11,35.05,35.05,999200.0,30.4173,30.426,30.374,30.374,999200.0
2015-03-25 09:30:00,35.0,35.04,34.84,34.93,351400.0,30.3307,30.3653,30.192,30.27,351400.0
2015-03-25 09:40:00,34.92,35.02,34.91,34.97,168200.0,30.2613,30.348,30.2527,30.3047,168200.0
2015-03-25 09:50:00,34.96,35.0,34.95,34.97,111000.0,30.296,30.3307,30.2873,30.3047,111000.0
2015-03-25 10:00:00,34.97,35.01,34.93,34.99,142000.0,30.3047,30.3393,30.27,30.322,142000.0
2015-03-25 10:10:00,34.99,35.07,34.98,35.05,168600.0,30.322,30.3913,30.3133,30.374,168600.0
2015-03-25 10:20:00,35.05,35.08,34.99,34.99,244600.0,30.374,30.4,30.322,30.322,244600.0
2015-03-25 10:30:00,34.99,35.05,34.99,35.05,123000.0,30.322,30.374,30.322,30.374,123000.0
2015-03-25 10:40:00,35.04,35.06,35.0,35.02,115400.0,30.3653,30.3826,30.3307,30.348,115400.0
2015-03-25 10:50:00,35.02,35.06,35.01,35.04,66000.0,30.348,30.3826,30.3393,30.3653,66000.0
2015-03-25 11:00:00,35.04,35.07,35.02,35.06,103600.0,30.3653,30.3913,30.348,30.3826,103600.0
2015-03-25 11:10:00,35.06,35.07,35.01,35.01,108200.0,30.3826,30.3913,30.3393,30.3393,108200.0
2015-03-25 11:20:00,35.01,35.03,34.99,35.02,109400.0,30.3393,30.3566,30.322,30.348,109400.0
2015-03-25 11:30:00,35.01,35.01,34.91,34.91,303000.0,30.3393,30.3393,30.2527,30.2527,303000.0
2015-03-25 11:40:00,34.91,34.92,34.87,34.89,340000.0,30.2527,30.2613,30.218,30.2353,340000.0
2015-03-25 11:50:00,34.89,34.93,34.88,34.91,224000.0,30.2353,30.27,30.2267,30.2527,224000.0
2015-03-25 12:00:00,34.91,34.91,34.88,34.9,179000.0,30.2527,30.2527,30.2267,30.244,179000.0
2015-03-25 12:10:00,34.9,34.97,34.88,34.91,179000.0,30.244,30.3047,30.2267,30.2527,179000.0
2015-03-25 12:20:00,34.91,34.92,34.82,34.91,312000.0,30.2527,30.2613,30.1747,30.2527,312000.0
2015-03-25 12:30:00,34.91,34.94,34.88,34.9,153400.0,30.2527,30.2787,30.2267,30.244,153400.0
2015-03-25 12:40:00,34.9,34.93,34.84,34.92,195800.0,30.244,30.27,30.192,30.2613,195800.0
2015-03-25 12:50:00,34.92,34.93,34.9,34.92,71800.0,30.2613,30.27,30.244,30.2613,71800.0
2015-03-25 13:00:00,34.92,34.95,34.89,34.91,118400.0,30.2613,30.2873,30.2353,30.2527,118400.0
2015-03-25 13:10:00,34.91,34.91,34.85,34.86,189000.0,30.2527,30.2527,30.2007,30.2093,189000.0
2015-03-25 13:20:00,34.85,34.87,34.82,34.84,75000.0,30.2007,30.218,30.1747,30.192,75000.0
2015-03-25 13:30:00,34.84,34.85,34.81,34.85,147200.0,30.192,30.2007,30.166,30.2007,147200.0
2015-03-25 13:40:00,34.85,34.89,34.84,34.84,78400.0,30.2007,30.2353,30.192,30.192,78400.0
2015-03-25 13:50:00,34.85,34.85,34.83,34.83,108000.0,30.2007,30.2007,30.1833,30.1833,108000.0
2015-03-25 14:00:00,34.83,34.87,34.83,34.86,231400.0,30.1833,30.218,30.1833,30.2093,231400.0
2015-03-25 14:10:00,34.85,34.88,34.84,34.87,238800.0,30.2007,30.2267,30.192,30.218,238800.0
2015-03-25 14:20:00,34.87,34.88,34.79,34.81,128000.0,30.218,30.2267,30.1487,30.166,128000.0
2015-03-25 14:30:00,34.8,34.8,34.75,34.76,125800.0,30.1573,30.1573,30.114,30.1227,125800.0
2015-03-25 14:40:00,34.76,34.78,34.74,34.77,136600.0,30.1227,30.14,30.1053,30.1313,136600.0
2015-03-25 14:50:00,34.77,34.82,34.77,34.81,136800.0,30.1313,30.1747,30.1313,30.166,136800.0
2015-03-25 15:00:00,34.8,34.84,34.8,34.83,409400.0,30.1573,30.192,30.1573,30.1833,409400.0
2015-03-25 15:10:00,34.83,34.84,34.81,34.82,199000.0,30.1833,30.192,30.166,30.1747,199000.0
2015-03-25 15:20:00,34.82,34.84,34.81,34.83,365400.0,30.1747,30.192,30.166,30.1833,365400.0
2015-03-25 15:30:00,34.83,34.84,34.79,34.83,544600.0,30.1833,30.192,30.1487,30.1833,544600.0
2015-03-25 15:40:00,34.83,34.84,34.71,34.75,543800.0,30.1833,30.192,30.0793,30.114,543800.0
2015-03-25 15:50:00,34.75,34.8,34.73,34.77,971800.0,30.114,30.1573,30.0967,30.1313,971800.0
2015-03-26 09:30:00,34.59,34.59,34.27,34.41,279200.0,29.9753,29.9753,29.698,29.8194,279200.0
2015-03-26 09:40:00,34.42,34.58,34.38,34.58,156800.0,29.828,29.9667,29.7934,29.9667,156800.0
2015-03-26 09:50:00,34.59,34.63,34.37,34.38,536200.0,29.9753,30.01,29.7847,29.7934,536200.0
2015-03-26 10:00:00,34.37,34.44,34.36,34.42,228800.0,29.7847,29.8454,29.776,29.828,228800.0
2015-03-26 10:10:00,34.43,34.43,34.24,34.24,519200.0,29.8367,29.8367,29.672,29.672,519200.0
2015-03-26 10:20:00,34.24,34.27,34.21,34.24,170200.0,29.672,29.698,29.646,29.672,170200.0
2015-03-26 10:30:00,34.23,34.3,34.2,34.26,132200.0,29.6634,29.724,29.6374,29.6894,132200.0
2015-03-26 10:40:00,34.26,34.33,34.26,34.33,129200.0,29.6894,29.75,29.6894,29.75,129200.0
2015-03-26 10:50:00,34.33,34.4,34.32,34.38,172800.0,29.75,29.8107,29.7414,29.7934,172800.0
2015-03-26 11:00:00,34.38,34.41,34.35,34.38,139600.0,29.7934,29.8194,29.7674,29.7934,139600.0
2015-03-26 11:10:00,34.38,34.39,34.35,34.35,173400.0,29.7934,29.802,29.7674,29.7674,173400.0
2015-03-26 11:20:00,34.35,34.35,34.27,34.32,107400.0,29.7674,29.7674,29.698,29.7414,107400.0
2015-03-26 11:30:00,34.32,34.4,34.32,34.39,81200.0,29.7414,29.8107,29.7414,29.802,81200.0
2015-03-26 11:40:00,34.39,34.42,34.38,34.4,77400.0,29.802,29.828,29.7934,29.8107,77400.0
2015-03-26 11:50:00,34.4,34.44,34.39,34.44,85000.0,29.8107,29.8454,29.802,29.8454,85000.0
2015-03-26 12:00:00,34.45,34.46,34.43,34.45,94000.0,29.854,29.8627,29.8367,29.854,94000.0
2015-03-26 12:10:00,34.45,34.46,34.44,34.46,80800.0,29.854,29.8627,29.8454,29.8627,80800.0
2015-03-26 12:20:00,34.47,34.48,34.41,34.41,98400.0,29.8714,29.88,29.8194,29.8194,98400.0
2015-03-26 12:30:00,34.41,34.42,34.38,34.41,60800.0,29.8194,29.828,29.7934,29.8194,60800.0
2015-03-26 12:40:00,34.41,34.45,34.38,34.44,97000.0,29.8194,29.854,29.7934,29.8454,97000.0
2015-03-26 12:50:00,34.43,34.45,34.42,34.43,49800.0,29.8367,29.854,29.828,29.8367,49800.0
2015-03-26 13:00:00,34.43,34.43,34.39,34.4,65000.0,29.8367,29.8367,29.802,29.8107,65000.0
2015-03-26 13:10:00,34.39,34.42,34.35,34.39,100000.0,29.802,29.828,29.7674,29.802,100000.0
2015-03-26 13:20:00,34.39,34.4,34.34,34.39,63400.0,29.802,29.8107,29.7587,29.802,63400.0
2015-03-26 13:30:00,34.39,34.47,34.38,34.46,121800.0,29.802,29.8714,29.7934,29.8627,121800.0
2015-03-26 13:40:00,34.47,34.54,34.46,34.54,133400.0,29.8714,29.932,29.8627,29.932,133400.0
2015-03-26 13:50:00,34.53,34.58,34.52,34.56,168400.0,29.9234,29.9667,29.9147,29.9494,168400.0
2015-03-26 14:00:00,34.55,34.61,34.55,34.6,138000.0,29.9407,29.9927,29.9407,29.984,138000.0
2015-03-26 14:10:00,34.6,34.63,34.59,34.63,263800.0,29.984,30.01,29.9753,30.01,263800.0
2015-03-26 14:20:00,34.63,34.63,34.56,34.56,110000.0,30.01,30.01,29.9494,29.9494,110000.0
2015-03-26 14:30:00,34.56,34.56,34.51,34.55,160400.0,29.9494,29.9494,29.906,29.9407,160400.0
2015-03-26 14:40:00,34.56,34.58,34.54,34.55,131400.0,29.9494,29.9667,29.932,29.9407,131400.0
2015-03-26 14:50:00,34.54,34.57,34.52,34.52,139200.0,29.932,29.958,29.9147,29.9147,139200.0
2015-03-26 15:00:00,34.52,34.55,34.51,34.54,194600.0,29.9147,29.9407,29.906,29.932,194600.0
2015-03-26 15:10:00,34.54,34.57,34.49,34.56,353800.0,29.932,29.958,29.8887,29.9494,353800.0
2015-03-26 15:20:00,34.57,34.6,34.54,34.59,325800.0,29.958,29.984,29.932,29.9753,325800.0
2015-03-26 15:30:00,34.58,34.6,34.54,34.54,245400.0,29.9667,29.984,29.932,29.932,245400.0
2015-03-26 15:40:00,34.54,34.57,34.49,34.55,390800.0,29.932,29.958,29.8887,29.9407,390800.0
2015-03-26 15:50:00,34.55,34.57,34.51,34.52,873000.0,29.9407,29.958,29.906,29.9147,873000.0
2015-03-27 09:30:00,34.44,34.61,34.38,34.6,163000.0,29.8454,29.9927,29.7934,29.984,163000.0
2015-03-27 09:40:00,34.6,34.7,34.59,34.7,82400.0,29.984,30.0707,29.9753,30.0707,82400.0
2015-03-27 09:50:00,34.71,34.77,34.67,34.69,80400.0,30.0793,30.1313,30.0447,30.062,80400.0
2015-03-27 10:00:00,34.68,34.73,34.65,34.66,81600.0,30.0533,30.0967,30.0273,30.036,81600.0
2015-03-27 10:10:00,34.65,34.66,34.54,34.58,139400.0,30.0273,30.036,29.932,29.9667,139400.0
2015-03-27 10:20:00,34.57,34.7,34.57,34.63,100000.0,29.958,30.0707,29.958,30.01,100000.0
2015-03-27 10:30:00,34.63,34.68,34.62,34.68,143000.0,30.01,30.0533,30.0013,30.0533,143000.0
2015-03-27 10:40:00,34.69,34.7,34.64,34.67,100000.0,30.062,30.0707,30.0187,30.0447,100000.0
2015-03-27 10:50:00,34.67,34.75,34.66,34.7,137400.0,30.0447,30.114,30.036,30.0707,137400.0
2015-03-27 11:00:00,34.7,34.71,34.65,34.68,256200.0,30.0707,30.0793,30.0273,30.0533,256200.0
2015-03-27 11:10:00,34.68,34.7,34.66,34.66,88600.0,30.0533,30.0707,30.036,30.036,88600.0
2015-03-27 11:20:00,34.67,34.68,34.65,34.67,123200.0,30.0447,30.0533,30.0273,30.0447,123200.0
2015-03-27 11:30:00,34.67,34.69,34.65,34.68,114600.0,30.0447,30.062,30.0273,30.0533,114600.0
2015-03-27 11:40:00,34.68,34.69,34.67,34.68,40000.0,30.0533,30.062,30.0447,30.0533,40000.0
2015-03-27 11:50:00,34.68,34.7,34.65,34.7,198600.0,30.0533,30.0707,30.0273,30.0707,198600.0
2015-03-27 12:00:00,34.69,34.7,34.66,34.67,60400.0,30.062,30.0707,30.036,30.0447,60400.0
2015-03-27 12:10:00,34.67,34.69,34.67,34.68,79400.0,30.0447,30.062,30.0447,30.0533,79400.0
2015-03-27 12:20:00,34.68,34.69,34.67,34.68,94800.0,30.0533,30.062,30.0447,30.0533,94800.0
2015-03-27 12:30:00,34.68,34.71,34.67,34.7,90400.0,30.0533,30.0793,30.0447,30.0707,90400.0
2015-03-27 12:40:00,34.7,34.72,34.69,34.7,69600.0,30.0707,30.088,30.062,30.0707,69600.0
2015-03-27 12:50:00,34.7,34.71,34.7,34.71,28200.0,30.0707,30.0793,30.0707,30.0793,28200.0
2015-03-27 13:00:00,34.71,34.72,34.7,34.7,61200.0,30.0793,30.088,30.0707,30.0707,61200.0
2015-03-27 13:10:00,34.7,34.7,34.68,34.7,121800.0,30.0707,30.0707,30.0533,30.0707,121800.0
2015-03-27 13:20:00,34.7,34.73,34.69,34.72,50800.0,30.0707,30.0967,30.062,30.088,50800.0
2015-03-27 13:30:00,34.72,34.74,34.7,34.72,55600.0,30.088,30.1053,30.0707,30.088,55600.0
2015-03-27 13:40:00,34.73,34.73,34.68,34.69,80200.0,30.0967,30.0967,30.0533,30.062,80200.0
2015-03-27 13:50:00,34.69,34.73,34.69,34.71,60800.0,30.062,30.0967,30.062,30.0793,60800.0
2015-03-27 14:00:00,34.71,34.74,34.7,34.72,83200.0,30.0793,30.1053,30.0707,30.088,83200.0
2015-03-27 14:10:00,34.72,34.74,34.69,34.69,94000.0,30.088,30.1053,30.062,30.062,94000.0
2015-03-27 14:20:00,34.69,34.74,34.67,34.73,184000.0,30.062,30.1053,30.0447,30.0967,184000.0
2015-03-27 14:30:00,34.73,34.73,34.7,34.73,79400.0,30.0967,30.0967,30.0707,30.0967,79400.0
2015-03-27 14:40:00,34.72,34.76,34.72,34.74,82000.0,30.088,30.1227,30.088,30.1053,82000.0
2015-03-27 14:50:00,34.74,34.76,34.71,34.74,104600.0,30.1053,30.1227,30.0793,30.1053,104600.0
2015-03-27 15:00:00,34.75,34.77,34.73,34.75,239600.0,30.114,30.1313,30.0967,30.114,239600.0
2015-03-27 15:10:00,34.74,34.77,34.73,34.75,227800.0,30.1053,30.1313,30.0967,30.114,227800.0
2015-03-27 15:20:00,34.75,34.77,34.74,34.75,129200.0,30.114,30.1313,30.1053,30.114,129200.0
2015-03-27 15:30:00,34.75,34.81,34.74,34.78,215200.0,30.114,30.166,30.1053,30.14,215200.0
2015-03-27 15:40:00,34.78,34.79,34.74,34.75,332600.0,30.14,30.1487,30.1053,30.114,332600.0
2015-03-27 15:50:00,34.75,34.81,34.75,34.8,386200.0,30.114,30.166,30.114,30.1573,386200.0
2015-03-30 09:30:00,35.0,35.0,34.81,34.99,353800.0,30.3307,30.3307,30.166,30.322,353800.0
2015-03-30 09:40:00,34.98,35.13,34.95,35.12,176000.0,30.3133,30.4433,30.2873,30.4346,176000.0
2015-03-30 09:50:00,35.12,35.27,35.12,35.26,174800.0,30.4346,30.5646,30.4346,30.556,174800.0
2015-03-30 10:00:00,35.27,35.33,35.2,35.21,160800.0,30.5646,30.6166,30.504,30.5126,160800.0
2015-03-30 10:10:00,35.22,35.26,35.18,35.24,146200.0,30.5213,30.556,30.4866,30.5386,146200.0
2015-03-30 10:20:00,35.24,35.25,35.14,35.21,144600.0,30.5386,30.5473,30.452,30.5126,144600.0
2015-03-30 10:30:00,35.21,35.21,35.14,35.17,118000.0,30.5126,30.5126,30.452,30.478,118000.0
2015-03-30 10:40:00,35.17,35.26,35.16,35.24,111200.0,30.478,30.556,30.4693,30.5386,111200.0
2015-03-30 10:50:00,35.24,35.3,35.22,35.22,76000.0,30.5386,30.5906,30.5213,30.5213,76000.0
2015-03-30 11:00:00,35.22,35.26,35.21,35.26,157400.0,30.5213,30.556,30.5126,30.556,157400.0
2015-03-30 11:10:00,35.26,35.27,35.24,35.24,94400.0,30.556,30.5646,30.5386,30.5386,94400.0
2015-03-30 11:20:00,35.24,35.24,35.2,35.24,136400.0,30.5386,30.5386,30.504,30.5386,136400.0
2015-03-30 11:30:00,35.24,35.27,35.24,35.27,113800.0,30.5386,30.5646,30.5386,30.5646,113800.0
2015-03-30 11:40:00,35.27,35.31,35.24,35.31,122000.0,30.5646,30.5993,30.5386,30.5993,122000.0
2015-03-30 11:50:00,35.31,35.32,35.29,35.31,162200.0,30.5993,30.608,30.582,30.5993,162200.0
2015-03-30 12:00:00,35.31,35.32,35.29,35.31,93200.0,30.5993,30.608,30.582,30.5993,93200.0
2015-03-30 12:10:00,35.31,35.37,35.28,35.35,93000.0,30.5993,30.6513,30.5733,30.634,93000.0
2015-03-30 12:20:00,35.35,35.35,35.32,35.35,61200.0,30.634,30.634,30.608,30.634,61200.0
2015-03-30 12:30:00,35.34,35.36,35.34,35.35,45800.0,30.6253,30.6426,30.6253,30.634,45800.0
2015-03-30 12:40:00,35.35,35.37,35.34,35.37,52800.0,30.634,30.6513,30.6253,30.6513,52800.0
2015-03-30 12:50:00,35.37,35.46,35.37,35.44,542400.0,30.6513,30.7293,30.6513,30.712,542400.0
2015-03-30 13:00:00,35.44,35.52,35.43,35.5,240400.0,30.712,30.7813,30.7033,30.7639,240400.0
2015-03-30 13:10:00,35.49,35.5,35.37,35.38,186600.0,30.7553,30.7639,30.6513,30.66,186600.0
2015-03-30 13:20:00,35.38,35.4,35.35,35.38,146200.0,30.66,30.6773,30.634,30.66,146200.0
2015-03-30 13:30:00,35.37,35.38,35.34,35.38,112000.0,30.6513,30.66,30.6253,30.66,112000.0
2015-03-30 13:40:00,35.38,35.38,35.3,35.32,106600.0,30.66,30.66,30.5906,30.608,106600.0
2015-03-30 13:50:00,35.31,35.32,35.3,35.31,121000.0,30.5993,30.608,30.5906,30.5993,121000.0
2015-03-30 14:00:00,35.31,35.35,35.3,35.33,97400.0,30.5993,30.634,30.5906,30.6166,97400.0
2015-03-30 14:10:00,35.33,35.36,35.3,35.35,102000.0,30.6166,30.6426,30.5906,30.634,102000.0
2015-03-30 14:20:00,35.35,35.35,35.32,35.34,107400.0,30.634,30.634,30.608,30.6253,107400.0
2015-03-30 14:30:00,35.34,35.35,35.26,35.26,92000.0,30.6253,30.634,30.556,30.556,92000.0
2015-03-30 14:40:00,35.26,35.29,35.22,35.23,135400.0,30.556,30.582,30.5213,30.53,135400.0
2015-03-30 14:50:00,35.23,35.27,35.21,35.27,92800.0,30.53,30.5646,30.5126,30.5646,92800.0
2015-03-30 15:00:00,35.27,35.3,35.23,35.3,531800.0,30.5646,30.5906,30.53,30.5906,531800.0
2015-03-30 15:10:00,35.3,35.3,35.26,35.3,100600.0,30.5906,30.5906,30.556,30.5906,100600.0
2015-03-30 15:20:00,35.31,35.31,35.24,35.27,121200.0,30.5993,30.5993,30.5386,30.5646,121200.0
2015-03-30 15:30:00,35.27,35.28,35.24,35.25,135000.0,30.5646,30.5733,30.5386,30.5473,135000.0
2015-03-30 15:40:00,35.25,35.29,35.24,35.27,233200.0,30.5473,30.582,30.5386,30.5646,233200.0
2015-03-30 15:50:00,35.27,35.27,35.23,35.24,397000.0,30.5646,30.5646,30.53,30.5386,397000.0
2015-03-31 09:30:00,35.18,35.37,35.13,35.34,194600.0,30.4866,30.6513,30.4433,30.6253,194600.0
2015-03-31 09:40:00,35.35,35.48,35.28,35.48,147200.0,30.634,30.7466,30.5733,30.7466,147200.0
2015-03-31 09:50:00,35.48,35.48,35.37,35.45,145600.0,30.7466,30.7466,30.6513,30.7206,145600.0
2015-03-31 10:00:00,35.45,35.49,35.37,35.4,78800.0,30.7206,30.7553,30.6513,30.6773,78800.0
2015-03-31 10:10:00,35.39,35.4,35.28,35.31,81400.0,30.6686,30.6773,30.5733,30.5993,81400.0
2015-03-31 10:20:00,35.31,35.4,35.31,35.35,65000.0,30.5993,30.6773,30.5993,30.634,65000.0
2015-03-31 10:30:00,35.35,35.4,35.3,35.32,85000.0,30.634,30.6773,30.5906,30.608,85000.0
2015-03-31 10:40:00,35.32,35.33,35.23,35.23,90800.0,30.608,30.6166,30.53,30.53,90800.0
2015-03-31 10:50:00,35.23,35.32,35.23,35.3,188600.0,30.53,30.608,30.53,30.5906,188600.0
2015-03-31 11:00:00,35.3,35.43,35.3,35.42,110200.0,30.5906,30.7033,30.5906,30.6946,110200.0
2015-03-31 11:10:00,35.42,35.48,35.42,35.47,106200.0,30.6946,30.7466,30.6946,30.7379,106200.0
2015-03-31 11:20:00,35.47,35.48,35.45,35.45,78400.0,30.7379,30.7466,30.7206,30.7206,78400.0
2015-03-31 11:30:00,35.44,35.45,35.4,35.4,68000.0,30.712,30.7206,30.6773,30.6773,68000.0
2015-03-31 11:40:00,35.39,35.4,35.35,35.37,71600.0,30.6686,30.6773,30.634,30.6513,71600.0
2015-03-31 11:50:00,35.37,35.38,35.29,35.3,86800.0,30.6513,30.66,30.582,30.5906,86800.0
2015-03-31 12:00:00,35.3,35.3,35.2,35.2,82800.0,30.5906,30.5906,30.504,30.504,82800.0
2015-03-31 12:10:00,35.2,35.32,35.2,35.32,90800.0,30.504,30.608,30.504,30.608,90800.0
2015-03-31 12:20:00,35.32,35.38,35.32,35.35,87800.0,30.608,30.66,30.608,30.634,87800.0
2015-03-31 12:30:00,35.36,35.36,35.31,35.33,72200.0,30.6426,30.6426,30.5993,30.6166,72200.0
2015-03-31 12:40:00,35.33,35.38,35.33,35.38,66800.0,30.6166,30.66,30.6166,30.66,66800.0
2015-03-31 12:50:00,35.38,35.41,35.35,35.4,55400.0,30.66,30.686,30.634,30.6773,55400.0
2015-03-31 13:00:00,35.4,35.41,35.31,35.32,85400.0,30.6773,30.686,30.5993,30.608,85400.0
2015-03-31 13:10:00,35.32,35.37,35.31,35.36,58600.0,30.608,30.6513,30.5993,30.6426,58600.0
2015-03-31 13:20:00,35.35,35.35,35.3,35.32,50800.0,30.634,30.634,30.5906,30.608,50800.0
2015-03-31 13:30:00,35.32,35.36,35.32,35.33,59600.0,30.608,30.6426,30.608,30.6166,59600.0
2015-03-31 13:40:00,35.33,35.37,35.31,35.31,67400.0,30.6166,30.6513,30.5993,30.5993,67400.0
2015-03-31 13:50:00,35.31,35.31,35.28,35.31,84600.0,30.5993,30.5993,30.5733,30.5993,84600.0
2015-03-31 14:00:00,35.3,35.32,35.27,35.27,55000.0,30.5906,30.608,30.5646,30.5646,55000.0
2015-03-31 14:10:00,35.27,35.32,35.26,35.3,59800.0,30.5646,30.608,30.556,30.5906,59800.0
2015-03-31 14:20:00,35.3,35.3,35.25,35.26,87800.0,30.5906,30.5906,30.5473,30.556,87800.0
2015-03-31 14:30:00,35.26,35.27,35.24,35.25,89600.0,30.556,30.5646,30.5386,30.5473,89600.0
2015-03-31 14:40:00,35.24,35.26,35.23,35.25,104000.0,30.5386,30.556,30.53,30.5473,104000.0
2015-03-31 14:50:00,35.25,35.26,35.23,35.24,117400.0,30.5473,30.556,30.53,30.5386,117400.0
2015-03-31 15:00:00,35.24,35.24,35.14,35.15,132800.0,30.5386,30.5386,30.452,30.4606,132800.0
2015-03-31 15:10:00,35.15,35.15,35.05,35.05,189400.0,30.4606,30.4606,30.374,30.374,189400.0
2015-03-31 15:20:00,35.05,35.07,35.02,35.05,137800.0,30.374,30.3913,30.348,30.374,137800.0
2015-03-31 15:30:00,35.05,35.09,35.01,35.07,170400.0,30.374,30.4086,30.3393,30.3913,170400.0
2015-03-31 15:40:00,35.07,35.1,35.05,35.06,290600.0,30.3913,30.4173,30.374,30.3826,290600.0
2015-03-31 15:50:00,35.07,35.09,35.02,35.03,450200.0,30.3913,30.4086,30.348,30.3566,450200.0
2015-04-01 09:30:00,35.05,35.06,34.76,34.8,230200.0,30.374,30.3826,30.1227,30.1573,230200.0
2015-04-01 09:40:00,34.77,34.78,34.6,34.68,134600.0,30.1313,30.14,29.984,30.0533,134600.0
2015-04-01 09:50:00,34.67,34.77,34.53,34.76,121400.0,30.0447,30.1313,29.9234,30.1227,121400.0
2015-04-01 10:00:00,34.74,34.82,34.72,34.74,87600.0,30.1053,30.1747,30.088,30.1053,87600.0
2015-04-01 10:10:00,34.74,34.85,34.71,34.85,86000.0,30.1053,30.2007,30.0793,30.2007,86000.0
2015-04-01 10:20:00,34.84,34.88,34.8,34.82,138200.0,30.192,30.2267,30.1573,30.1747,138200.0
2015-04-01 10:30:00,34.81,34.83,34.7,34.71,97400.0,30.166,30.1833,30.0707,30.0793,97400.0
2015-04-01 10:40:00,34.7,34.79,34.7,34.77,91800.0,30.0707,30.1487,30.0707,30.1313,91800.0
2015-04-01 10:50:00,34.77,34.84,34.76,34.8,123800.0,30.1313,30.192,30.1227,30.1573,123800.0
2015-04-01 11:00:00,34.8,34.81,34.76,34.77,82400.0,30.1573,30.166,30.1227,30.1313,82400.0
2015-04-01 11:10:00,34.77,34.81,34.77,34.78,101200.0,30.1313,30.166,30.1313,30.14,101200.0
2015-04-01 11:20:00,34.77,34.78,34.72,34.73,59000.0,30.1313,30.14,30.088,30.0967,59000.0
2015-04-01 11:30:00,34.73,34.75,34.67,34.68,79800.0,30.0967,30.114,30.0447,30.0533,79800.0
2015-04-01 11:40:00,34.69,34.73,34.67,34.72,64600.0,30.062,30.0967,30.0447,30.088,64600.0
2015-04-01 11:50:00,34.72,34.74,34.66,34.66,57600.0,30.088,30.1053,30.036,30.036,57600.0
2015-04-01 12:00:00,34.66,34.71,34.59,34.6,76600.0,30.036,30.0793,29.9753,29.984,76600.0
2015-04-01 12:10:00,34.61,34.64,34.57,34.63,72600.0,29.9927,30.0187,29.958,30.01,72600.0
2015-04-01 12:20:00,34.63,34.64,34.59,34.63,56000.0,30.01,30.0187,29.9753,30.01,56000.0
2015-04-01 12:30:00,34.63,34.63,34.56,34.6,49400.0,30.01,30.01,29.9494,29.984,49400.0
2015-04-01 12:40:00,34.61,34.63,34.59,34.6,50400.0,29.9927,30.01,29.9753,29.984,50400.0
2015-04-01 12:50:00,34.6,34.63,34.58,34.62,59200.0,29.984,30.01,29.9667,30.0013,59200.0
2015-04-01 13:00:00,34.62,34.62,34.56,34.59,51400.0,30.0013,30.0013,29.9494,29.9753,51400.0
2015-04-01 13:10:00,34.59,34.64,34.59,34.63,59400.0,29.9753,30.0187,29.9753,30.01,59400.0
2015-04-01 13:20:00,34.63,34.63,34.58,34.63,70600.0,30.01,30.01,29.9667,30.01,70600.0
2015-04-01 13:30:00,34.63,34.66,34.61,34.63,93600.0,30.01,30.036,29.9927,30.01,93600.0
2015-04-01 13:40:00,34.63,34.7,34.62,34.7,72600.0,30.01,30.0707,30.0013,30.0707,72600.0
2015-04-01 13:50:00,34.7,34.74,34.67,34.67,97600.0,30.0707,30.1053,30.0447,30.0447,97600.0
2015-04-01 14:00:00,34.67,34.69,34.65,34.65,78800.0,30.0447,30.062,30.0273,30.0273,78800.0
2015-04-01 14:10:00,34.65,34.67,34.55,34.56,84000.0,30.0273,30.0447,29.9407,29.9494,84000.0
2015-04-01 14:20:00,34.56,34.6,34.55,34.57,53400.0,29.9494,29.984,29.9407,29.958,53400.0
2015-04-01 14:30:00,34.57,34.6,34.54,34.57,381200.0,29.958,29.984,29.932,29.958,381200.0
2015-04-01 14:40:00,34.58,34.58,34.52,34.55,101000.0,29.9667,29.9667,29.9147,29.9407,101000.0
2015-04-01 14:50:00,34.55,34.55,34.51,34.51,138600.0,29.9407,29.9407,29.906,29.906,138600.0
2015-04-01 15:00:00,34.51,34.51,34.43,34.44,193200.0,29.906,29.906,29.8367,29.8454,193200.0
2015-04-01 15:10:00,34.44,34.48,34.44,34.45,199000.0,29.8454,29.88,29.8454,29.854,199000.0
2015-04-01 15:20:00,34.45,34.47,34.41,34.42,486200.0,29.854,29.8714,29.8194,29.828,486200.0
2015-04-01 15:30:00,34.42,34.5,34.4,34.46,310400.0,29.828,29.8974,29.8107,29.8627,310400.0
2015-04-01 15:40:00,34.46,34.46,34.38,34.45,434200.0,29.8627,29.8627,29.7934,29.854,434200.0
2015-04-01 15:50:00,34.45,34.48,34.41,34.48,715800.0,29.854,29.88,29.8194,29.88,715800.0
2015-04-02 09:30:00,34.63,34.7,34.46,34.57,269200.0,30.01,30.0707,29.8627,29.958,269200.0
2015-04-02 09:40:00,34.57,34.69,34.54,34.66,56600.0,29.958,30.062,29.932,30.036,56600.0
2015-04-02 09:50:00,34.66,34.77,34.66,34.74,74800.0,30.036,30.1313,30.036,30.1053,74800.0
2015-04-02 10:00:00,34.73,34.85,34.73,34.84,71200.0,30.0967,30.2007,30.0967,30.192,71200.0
2015-04-02 10:10:00,34.85,34.85,34.78,34.83,66800.0,30.2007,30.2007,30.14,30.1833,66800.0
2015-04-02 10:20:00,34.84,34.85,34.76,34.77,41000.0,30.192,30.2007,30.1227,30.1313,41000.0
2015-04-02 10:30:00,34.77,34.81,34.76,34.8,49400.0,30.1313,30.166,30.1227,30.1573,49400.0
2015-04-02 10:40:00,34.8,34.82,34.76,34.8,59200.0,30.1573,30.1747,30.1227,30.1573,59200.0
2015-04-02 10:50:00,34.8,34.82,34.73,34.74,83400.0,30.1573,30.1747,30.0967,30.1053,83400.0
2015-04-02 11:00:00,34.73,34.81,34.72,34.78,51400.0,30.0967,30.166,30.088,30.14,51400.0
2015-04-02 11:10:00,34.79,34.81,34.76,34.77,45800.0,30.1487,30.166,30.1227,30.1313,45800.0
2015-04-02 11:20:00,34.77,34.8,34.77,34.78,56600.0,30.1313,30.1573,30.1313,30.14,56600.0
2015-04-02 11:30:00,34.78,34.8,34.77,34.79,38600.0,30.14,30.1573,30.1313,30.1487,38600.0
2015-04-02 11:40:00,34.79,34.8,34.72,34.76,65400.0,30.1487,30.1573,30.088,30.1227,65400.0
2015-04-02 11:50:00,34.76,34.76,34.68,34.68,55600.0,30.1227,30.1227,30.0533,30.0533,55600.0
2015-04-02 12:00:00,34.68,34.68,34.59,34.62,34800.0,30.0533,30.0533,29.9753,30.0013,34800.0
2015-04-02 12:10:00,34.63,34.65,34.6,34.62,25200.0,30.01,30.0273,29.984,30.0013,25200.0
2015-04-02 12:20:00,34.62,34.63,34.6,34.61,38000.0,30.0013,30.01,29.984,29.9927,38000.0
2015-04-02 12:30:00,34.61,34.61,34.57,34.57,51200.0,29.9927,29.9927,29.958,29.958,51200.0
2015-04-02 12:40:00,34.57,34.63,34.55,34.56,45600.0,29.958,30.01,29.9407,29.9494,45600.0
2015-04-02 12:50:00,34.57,34.58,34.52,34.57,40200.0,29.958,29.9667,29.9147,29.958,40200.0
2015-04-02 13:00:00,34.58,34.59,34.54,34.55,35400.0,29.9667,29.9753,29.932,29.9407,35400.0
2015-04-02 13:10:00,34.55,34.66,34.55,34.66,25000.0,29.9407,30.036,29.9407,30.036,25000.0
2015-04-02 13:20:00,34.68,34.69,34.65,34.66,37200.0,30.0533,30.062,30.0273,30.036,37200.0
2015-04-02 13:30:00,34.67,34.69,34.66,34.68,48400.0,30.0447,30.062,30.036,30.0533,48400.0
2015-04-02 13:40:00,34.68,34.68,34.65,34.67,39600.0,30.0533,30.0533,30.0273,30.0447,39600.0
2015-04-02 13:50:00,34.66,34.67,34.65,34.66,31600.0,30.036,30.0447,30.0273,30.036,31600.0
2015-04-02 14:00:00,34.67,34.68,34.63,34.63,47600.0,30.0447,30.0533,30.01,30.01,47600.0
2015-04-02 14:10:00,34.63,34.73,34.63,34.73,43600.0,30.01,30.0967,30.01,30.0967,43600.0
2015-04-02 14:20:00,34.72,34.72,34.66,34.67,43800.0,30.088,30.088,30.036,30.0447,43800.0
2015-04-02 14:30:00,34.67,34.7,34.67,34.67,39400.0,30.0447,30.0707,30.0447,30.0447,39400.0
2015-04-02 14:40:00,34.67,34.67,34.59,34.63,47400.0,30.0447,30.0447,29.9753,30.01,47400.0
2015-04-02 14:50:00,34.63,34.63,34.59,34.63,56800.0,30.01,30.01,29.9753,30.01,56800.0
2015-04-02 15:00:00,34.63,34.68,34.62,34.68,49400.0,30.01,30.0533,30.0013,30.0533,49400.0
2015-04-02 15:10:00,34.68,34.68,34.62,34.63,54400.0,30.0533,30.0533,30.0013,30.01,54400.0
2015-04-02 15:20:00,34.62,34.67,34.62,34.67,48000.0,30.0013,30.0447,30.0013,30.0447,48000.0
2015-04-02 15:30:00,34.67,34.73,34.65,34.73,124000.0,30.0447,30.0967,30.0273,30.0967,124000.0
2015-04-02 15:40:00,34.73,34.77,34.71,34.73,217400.0,30.0967,30.1313,30.0793,30.0967,217400.0
2015-04-02 15:50:00,34.73,34.74,34.65,34.66,373200.0,30.0967,30.1053,30.0273,30.036,373200.0
2015-04-06 09:30:00,34.46,34.63,34.38,34.6,121800.0,29.8627,30.01,29.7934,29.984,121800.0
2015-04-06 09:40:00,34.61,34.74,34.6,34.72,43000.0,29.9927,30.1053,29.984,30.088,43000.0
2015-04-06 09:50:00,34.73,34.77,34.72,34.77,50200.0,30.0967,30.1313,30.088,30.1313,50200.0
2015-04-06 10:00:00,34.77,34.79,34.72,34.77,72400.0,30.1313,30.1487,30.088,30.1313,72400.0
2015-04-06 10:10:00,34.79,34.81,34.76,34.79,42800.0,30.1487,30.166,30.1227,30.1487,42800.0
2015-04-06 10:20:00,34.8,34.93,34.8,34.9,61800.0,30.1573,30.27,30.1573,30.244,61800.0
2015-04-06 10:30:00,34.9,34.95,34.85,34.88,47000.0,30.244,30.2873,30.2007,30.2267,47000.0
2015-04-06 10:40:00,34.89,34.91,34.83,34.85,47800.0,30.2353,30.2527,30.1833,30.2007,47800.0
2015-04-06 10:50:00,34.85,34.89,34.84,34.85,49600.0,30.2007,30.2353,30.192,30.2007,49600.0
2015-04-06 11:00:00,34.86,34.89,34.85,34.87,64200.0,30.2093,30.2353,30.2007,30.218,64200.0
2015-04-06 11:10:00,34.87,34.88,34.84,34.85,52200.0,30.218,30.2267,30.192,30.2007,52200.0
2015-04-06 11:20:00,34.85,34.85,34.8,34.85,53600.0,30.2007,30.2007,30.1573,30.2007,53600.0
2015-04-06 11:30:00,34.85,34.85,34.81,34.83,35600.0,30.2007,30.2007,30.166,30.1833,35600.0
2015-04-06 11:40:00,34.84,34.88,34.83,34.84,39200.0,30.192,30.2267,30.1833,30.192,39200.0
2015-04-06 11:50:00,34.83,34.84,34.8,34.83,29400.0,30.1833,30.192,30.1573,30.1833,29400.0
2015-04-06 12:00:00,34.84,34.85,34.83,34.84,24800.0,30.192,30.2007,30.1833,30.192,24800.0
2015-04-06 12:10:00,34.84,34.85,34.83,34.85,26000.0,30.192,30.2007,30.1833,30.2007,26000.0
2015-04-06 12:20:00,34.85,34.9,34.85,34.87,38400.0,30.2007,30.244,30.2007,30.218,38400.0
2015-04-06 12:30:00,34.87,34.88,34.83,34.85,25400.0,30.218,30.2267,30.1833,30.2007,25400.0
2015-04-06 12:40:00,34.85,34.85,34.81,34.82,27200.0,30.2007,30.2007,30.166,30.1747,27200.0
2015-04-06 12:50:00,34.82,34.85,34.81,34.83,24800.0,30.1747,30.2007,30.166,30.1833,24800.0
2015-04-06 13:00:00,34.84,34.85,34.81,34.83,23000.0,30.192,30.2007,30.166,30.1833,23000.0
2015-04-06 13:10:00,34.83,34.83,34.76,34.79,57000.0,30.1833,30.1833,30.1227,30.1487,57000.0
2015-04-06 13:20:00,34.78,34.82,34.78,34.82,26800.0,30.14,30.1747,30.14,30.1747,26800.0
2015-04-06 13:30:00,34.82,34.84,34.79,34.79,46400.0,30.1747,30.192,30.1487,30.1487,46400.0
2015-04-06 13:40:00,34.79,34.8,34.75,34.77,61200.0,30.1487,30.1573,30.114,30.1313,61200.0
2015-04-06 13:50:00,34.77,34.77,34.74,34.74,32800.0,30.1313,30.1313,30.1053,30.1053,32800.0
2015-04-06 14:00:00,34.74,34.74,34.71,34.72,45200.0,30.1053,30.1053,30.0793,30.088,45200.0
2015-04-06 14:10:00,34.71,34.74,34.71,34.74,54200.0,30.0793,30.1053,30.0793,30.1053,54200.0
2015-04-06 14:20:00,34.74,34.74,34.71,34.73,32200.0,30.1053,30.1053,30.0793,30.0967,32200.0
2015-04-06 14:30:00,34.73,34.73,34.71,34.71,51400.0,30.0967,30.0967,30.0793,30.0793,51400.0
2015-04-06 14:40:00,34.71,34.73,34.69,34.7,51600.0,30.0793,30.0967,30.062,30.0707,51600.0
2015-04-06 14:50:00,34.69,34.7,34.68,34.68,34400.0,30.062,30.0707,30.0533,30.0533,34400.0
2015-04-06 15:00:00,34.68,34.7,34.64,34.66,117800.0,30.0533,30.0707,30.0187,30.036,117800.0
2015-04-06 15:10:00,34.66,34.68,34.65,34.67,76000.0,30.036,30.0533,30.0273,30.0447,76000.0
2015-04-06 15:20:00,34.66,34.68,34.66,34.66,56600.0,30.036,30.0533,30.036,30.036,56600.0
2015-04-06 15:30:00,34.66,34.69,34.66,34.67,68000.0,30.036,30.062,30.036,30.0447,68000.0
2015-04-06 15:40:00,34.67,34.69,34.65,34.69,197800.0,30.0447,30.062,30.0273,30.062,197800.0
2015-04-06 15:50:00,34.68,34.69,34.65,34.66,307200.0,30.0533,30.062,30.0273,30.036,307200.0
2015-04-07 09:30:00,34.6,34.77,34.56,34.76,75800.0,29.984,30.1313,29.9494,30.1227,75800.0
2015-04-07 09:40:00,34.76,34.76,34.6,34.63,57400.0,30.1227,30.1227,29.984,30.01,57400.0
2015-04-07 09:50:00,34.63,34.65,34.57,34.57,47000.0,30.01,30.0273,29.958,29.958,47000.0
2015-04-07 10:00:00,34.59,34.62,34.47,34.51,142000.0,29.9753,30.0013,29.8714,29.906,142000.0
2015-04-07 10:10:00,34.51,34.63,34.49,34.58,115400.0,29.906,30.01,29.8887,29.9667,115400.0
2015-04-07 10:20:00,34.59,34.6,34.56,34.57,59600.0,29.9753,29.984,29.9494,29.958,59600.0
2015-04-07 10:30:00,34.57,34.61,34.56,34.6,53200.0,29.958,29.9927,29.9494,29.984,53200.0
2015-04-07 10:40:00,34.6,34.65,34.56,34.63,58400.0,29.984,30.0273,29.9494,30.01,58400.0
2015-04-07 10:50:00,34.64,34.65,34.59,34.6,72000.0,30.0187,30.0273,29.9753,29.984,72000.0
2015-04-07 11:00:00,34.6,34.65,34.6,34.64,51400.0,29.984,30.0273,29.984,30.0187,51400.0
2015-04-07 11:10:00,34.65,34.69,34.65,34.67,49400.0,30.0273,30.062,30.0273,30.0447,49400.0
2015-04-07 11:20:00,34.66,34.7,34.65,34.68,63600.0,30.036,30.0707,30.0273,30.0533,63600.0
2015-04-07 11:30:00,34.68,34.7,34.67,34.68,44000.0,30.0533,30.0707,30.0447,30.0533,44000.0
2015-04-07 11:40:00,34.69,34.69,34.66,34.67,35600.0,30.062,30.062,30.036,30.0447,35600.0
2015-04-07 11:50:00,34.67,34.67,34.62,34.65,59800.0,30.0447,30.0447,30.0013,30.0273,59800.0
2015-04-07 12:00:00,34.65,34.66,34.63,34.65,61400.0,30.0273,30.036,30.01,30.0273,61400.0
2015-04-07 12:10:00,34.66,34.66,34.62,34.63,36600.0,30.036,30.036,30.0013,30.01,36600.0
2015-04-07 12:20:00,34.62,34.64,34.62,34.63,36200.0,30.0013,30.0187,30.0013,30.01,36200.0
2015-04-07 12:30:00,34.63,34.63,34.61,34.62,41800.0,30.01,30.01,29.9927,30.0013,41800.0
2015-04-07 12:40:00,34.62,34.62,34.55,34.57,46000.0,30.0013,30.0013,29.9407,29.958,46000.0
2015-04-07 12:50:00,34.57,34.57,34.52,34.55,52200.0,29.958,29.958,29.9147,29.9407,52200.0
2015-04-07 13:00:00,34.56,34.58,34.55,34.58,43000.0,29.9494,29.9667,29.9407,29.9667,43000.0
2015-04-07 13:10:00,34.58,34.58,34.52,34.55,73800.0,29.9667,29.9667,29.9147,29.9407,73800.0
2015-04-07 13:20:00,34.56,34.59,34.55,34.58,38000.0,29.9494,29.9753,29.9407,29.9667,38000.0
2015-04-07 13:30:00,34.58,34.58,34.56,34.58,29800.0,29.9667,29.9667,29.9494,29.9667,29800.0
2015-04-07 13:40:00,34.58,34.59,34.56,34.57,40200.0,29.9667,29.9753,29.9494,29.958,40200.0
2015-04-07 13:50:00,34.58,34.58,34.55,34.56,31800.0,29.9667,29.9667,29.9407,29.9494,31800.0
2015-04-07 14:00:00,34.56,34.59,34.56,34.58,26000.0,29.9494,29.9753,29.9494,29.9667,26000.0
2015-04-07 14:10:00,34.58,34.61,34.58,34.6,33000.0,29.9667,29.9927,29.9667,29.984,33000.0
2015-04-07 14:20:00,34.6,34.6,34.57,34.59,26800.0,29.984,29.984,29.958,29.9753,26800.0
2015-04-07 14:30:00,34.6,34.6,34.59,34.59,31800.0,29.984,29.984,29.9753,29.9753,31800.0
2015-04-07 14:40:00,34.59,34.6,34.55,34.56,27600.0,29.9753,29.984,29.9407,29.9494,27600.0
2015-04-07 14:50:00,34.56,34.57,34.47,34.47,75800.0,29.9494,29.958,29.8714,29.8714,75800.0
2015-04-07 15:00:00,34.48,34.49,34.47,34.48,80000.0,29.88,29.8887,29.8714,29.88,80000.0
2015-04-07 15:10:00,34.48,34.48,34.45,34.47,60800.0,29.88,29.88,29.854,29.8714,60800.0
2015-04-07 15:20:00,34.47,34.47,34.41,34.42,71400.0,29.8714,29.8714,29.8194,29.828,71400.0
2015-04-07 15:30:00,34.42,34.43,34.38,34.38,184200.0,29.828,29.8367,29.7934,29.7934,184200.0
2015-04-07 15:40:00,34.38,34.38,34.31,34.33,189200.0,29.7934,29.7934,29.7327,29.75,189200.0
2015-04-07 15:50:00,34.33,34.34,34.28,34.31,291600.0,29.75,29.7587,29.7067,29.7327,291600.0
2015-04-08 09:30:00,34.43,34.57,34.29,34.54,164800.0,29.8367,29.958,29.7154,29.932,164800.0
2015-04-08 09:40:00,34.54,34.63,34.54,34.6,96400.0,29.932,30.01,29.932,29.984,96400.0
2015-04-08 09:50:00,34.6,34.67,34.6,34.66,73200.0,29.984,30.0447,29.984,30.036,73200.0
2015-04-08 10:00:00,34.66,34.67,34.59,34.64,76600.0,30.036,30.0447,29.9753,30.0187,76600.0
2015-04-08 10:10:00,34.63,34.66,34.62,34.65,68800.0,30.01,30.036,30.0013,30.0273,68800.0
2015-04-08 10:20:00,34.65,34.72,34.65,34.7,97600.0,30.0273,30.088,30.0273,30.0707,97600.0
2015-04-08 10:30:00,34.7,34.7,34.6,34.6,77200.0,30.0707,30.0707,29.984,29.984,77200.0
2015-04-08 10:40:00,34.6,34.6,34.43,34.49,115600.0,29.984,29.984,29.8367,29.8887,115600.0
2015-04-08 10:50:00,34.49,34.54,34.48,34.51,73800.0,29.8887,29.932,29.88,29.906,73800.0
2015-04-08 11:00:00,34.51,34.54,34.48,34.53,68600.0,29.906,29.932,29.88,29.9234,68600.0
2015-04-08 11:10:00,34.54,34.58,34.52,34.57,49200.0,29.932,29.9667,29.9147,29.958,49200.0
2015-04-08 11:20:00,34.56,34.57,34.5,34.51,53600.0,29.9494,29.958,29.8974,29.906,53600.0
2015-04-08 11:30:00,34.51,34.52,34.48,34.51,58400.0,29.906,29.9147,29.88,29.906,58400.0
2015-04-08 11:40:00,34.51,34.52,34.5,34.51,74200.0,29.906,29.9147,29.8974,29.906,74200.0
2015-04-08 11:50:00,34.51,34.51,34.46,34.47,47200.0,29.906,29.906,29.8627,29.8714,47200.0
2015-04-08 12:00:00,34.47,34.48,34.45,34.46,75800.0,29.8714,29.88,29.854,29.8627,75800.0
2015-04-08 12:10:00,34.46,34.46,34.43,34.44,46400.0,29.8627,29.8627,29.8367,29.8454,46400.0
2015-04-08 12:20:00,34.44,34.44,34.4,34.41,56200.0,29.8454,29.8454,29.8107,29.8194,56200.0
2015-04-08 12:30:00,34.41,34.44,34.4,34.42,41600.0,29.8194,29.8454,29.8107,29.828,41600.0
2015-04-08 12:40:00,34.42,34.43,34.41,34.43,58000.0,29.828,29.8367,29.8194,29.8367,58000.0
2015-04-08 12:50:00,34.43,34.43,34.41,34.43,33200.0,29.8367,29.8367,29.8194,29.8367,33200.0
2015-04-08 13:00:00,34.43,34.48,34.43,34.48,28200.0,29.8367,29.88,29.8367,29.88,28200.0
2015-04-08 13:10:00,34.48,34.48,34.42,34.43,68000.0,29.88,29.88,29.828,29.8367,68000.0
2015-04-08 13:20:00,34.43,34.47,34.43,34.46,23600.0,29.8367,29.8714,29.8367,29.8627,23600.0
2015-04-08 13:30:00,34.46,34.46,34.43,34.43,28000.0,29.8627,29.8627,29.8367,29.8367,28000.0
2015-04-08 13:40:00,34.43,34.44,34.4,34.44,29200.0,29.8367,29.8454,29.8107,29.8454,29200.0
2015-04-08 13:50:00,34.43,34.49,34.43,34.48,33400.0,29.8367,29.8887,29.8367,29.88,33400.0
2015-04-08 14:00:00,34.48,34.48,34.34,34.34,67800.0,29.88,29.88,29.7587,29.7587,67800.0
2015-04-08 14:10:00,34.34,34.52,34.33,34.52,51400.0,29.7587,29.9147,29.75,29.9147,51400.0
2015-04-08 14:20:00,34.52,34.56,34.5,34.52,93200.0,29.9147,29.9494,29.8974,29.9147,93200.0
2015-04-08 14:30:00,34.52,34.55,34.51,34.54,77000.0,29.9147,29.9407,29.906,29.932,77000.0
2015-04-08 14:40:00,34.53,34.58,34.49,34.58,111600.0,29.9234,29.9667,29.8887,29.9667,111600.0
2015-04-08 14:50:00,34.59,34.59,34.49,34.54,94800.0,29.9753,29.9753,29.8887,29.932,94800.0
2015-04-08 15:00:00,34.54,34.6,34.53,34.59,66400.0,29.932,29.984,29.9234,29.9753,66400.0
2015-04-08 15:10:00,34.59,34.6,34.55,34.59,81000.0,29.9753,29.984,29.9407,29.9753,81000.0
2015-04-08 15:20:00,34.59,34.68,34.57,34.66,220600.0,29.9753,30.0533,29.958,30.036,220600.0
2015-04-08 15:30:00,34.66,34.68,34.63,34.67,144200.0,30.036,30.0533,30.01,30.0447,144200.0
2015-04-08 15:40:00,34.67,34.69,34.63,34.65,186800.0,30.0447,30.062,30.01,30.0273,186800.0
2015-04-08 15:50:00,34.64,34.67,34.63,34.66,268000.0,30.0187,30.0447,30.01,30.036,268000.0
2015-04-09 09:30:00,34.7,34.92,34.63,34.8,164600.0,30.0707,30.2613,30.01,30.1573,164600.0
2015-04-09 09:40:00,34.82,34.82,34.64,34.65,96200.0,30.1747,30.1747,30.0187,30.0273,96200.0
2015-04-09 09:50:00,34.63,34.71,34.6,34.66,230200.0,30.01,30.0793,29.984,30.036,230200.0
2015-04-09 10:00:00,34.67,34.72,34.58,34.71,159400.0,30.0447,30.088,29.9667,30.0793,159400.0
2015-04-09 10:10:00,34.71,34.73,34.63,34.63,135800.0,30.0793,30.0967,30.01,30.01,135800.0
2015-04-09 10:20:00,34.63,34.69,34.59,34.65,160200.0,30.01,30.062,29.9753,30.0273,160200.0
2015-04-09 10:30:00,34.66,34.68,34.63,34.67,124600.0,30.036,30.0533,30.01,30.0447,124600.0
2015-04-09 10:40:00,34.66,34.68,34.61,34.65,492400.0,30.036,30.0533,29.9927,30.0273,492400.0
2015-04-09 10:50:00,34.65,34.65,34.53,34.57,190600.0,30.0273,30.0273,29.9234,29.958,190600.0
2015-04-09 11:00:00,34.56,34.56,34.37,34.37,311000.0,29.9494,29.9494,29.7847,29.7847,311000.0
2015-04-09 11:10:00,34.38,34.4,34.3,34.31,95000.0,29.7934,29.8107,29.724,29.7327,95000.0
2015-04-09 11:20:00,34.31,34.31,34.22,34.27,196600.0,29.7327,29.7327,29.6547,29.698,196600.0
2015-04-09 11:30:00,34.28,34.34,34.23,34.27,118400.0,29.7067,29.7587,29.6634,29.698,118400.0
2015-04-09 11:40:00,34.27,34.32,34.23,34.31,75800.0,29.698,29.7414,29.6634,29.7327,75800.0
2015-04-09 11:50:00,34.31,34.31,34.21,34.22,67600.0,29.7327,29.7327,29.646,29.6547,67600.0
2015-04-09 12:00:00,34.23,34.29,34.22,34.27,98600.0,29.6634,29.7154,29.6547,29.698,98600.0
2015-04-09 12:10:00,34.27,34.35,34.26,34.33,66000.0,29.698,29.7674,29.6894,29.75,66000.0
2015-04-09 12:20:00,34.33,34.42,34.33,34.41,62200.0,29.75,29.828,29.75,29.8194,62200.0
2015-04-09 12:30:00,34.4,34.41,34.34,34.39,28600.0,29.8107,29.8194,29.7587,29.802,28600.0
2015-04-09 12:40:00,34.38,34.39,34.32,34.34,55800.0,29.7934,29.802,29.7414,29.7587,55800.0
2015-04-09 12:50:00,34.33,34.35,34.3,34.32,46000.0,29.75,29.7674,29.724,29.7414,46000.0
2015-04-09 13:00:00,34.32,34.35,34.3,34.34,69200.0,29.7414,29.7674,29.724,29.7587,69200.0
2015-04-09 13:10:00,34.34,34.39,34.34,34.38,60000.0,29.7587,29.802,29.7587,29.7934,60000.0
2015-04-09 13:20:00,34.38,34.39,34.3,34.3,81200.0,29.7934,29.802,29.724,29.724,81200.0
2015-04-09 13:30:00,34.3,34.31,34.24,34.25,85000.0,29.724,29.7327,29.672,29.6807,85000.0
2015-04-09 13:40:00,34.25,34.26,34.24,34.24,76400.0,29.6807,29.6894,29.672,29.672,76400.0
2015-04-09 13:50:00,34.24,34.26,34.16,34.21,174000.0,29.672,29.6894,29.6027,29.646,174000.0
2015-04-09 14:00:00,34.21,34.22,34.16,34.16,128600.0,29.646,29.6547,29.6027,29.6027,128600.0
2015-04-09 14:10:00,34.16,34.2,34.16,34.2,111600.0,29.6027,29.6374,29.6027,29.6374,111600.0
2015-04-09 14:20:00,34.19,34.21,34.13,34.2,129400.0,29.6287,29.646,29.5767,29.6374,129400.0
2015-04-09 14:30:00,34.2,34.22,34.15,34.22,127600.0,29.6374,29.6547,29.594,29.6547,127600.0
2015-04-09 14:40:00,34.22,34.23,34.16,34.17,112200.0,29.6547,29.6634,29.6027,29.6114,112200.0
2015-04-09 14:50:00,34.17,34.24,34.17,34.23,109000.0,29.6114,29.672,29.6114,29.6634,109000.0
2015-04-09 15:00:00,34.24,34.24,34.19,34.2,135200.0,29.672,29.672,29.6287,29.6374,135200.0
2015-04-09 15:10:00,34.2,34.32,34.2,34.31,156800.0,29.6374,29.7414,29.6374,29.7327,156800.0
2015-04-09 15:20:00,34.31,34.37,34.31,34.37,174400.0,29.7327,29.7847,29.7327,29.7847,174400.0
2015-04-09 15:30:00,34.37,34.38,34.27,34.31,173600.0,29.7847,29.7934,29.698,29.7327,173600.0
2015-04-09 15:40:00,34.31,34.31,34.26,34.27,210800.0,29.7327,29.7327,29.6894,29.698,210800.0
2015-04-09 15:50:00,34.27,34.33,34.27,34.31,372000.0,29.698,29.75,29.698,29.7327,372000.0
2015-04-10 09:30:00,34.47,34.47,34.23,34.35,178800.0,29.8714,29.8714,29.6634,29.7674,178800.0
2015-04-10 09:40:00,34.35,34.37,34.22,34.29,64200.0,29.7674,29.7847,29.6547,29.7154,64200.0
2015-04-10 09:50:00,34.3,34.34,34.29,34.3,45800.0,29.724,29.7587,29.7154,29.724,45800.0
2015-04-10 10:00:00,34.3,34.33,34.25,34.3,83200.0,29.724,29.75,29.6807,29.724,83200.0
2015-04-10 10:10:00,34.3,34.3,34.26,34.27,63800.0,29.724,29.724,29.6894,29.698,63800.0
2015-04-10 10:20:00,34.27,34.29,34.24,34.28,60200.0,29.698,29.7154,29.672,29.7067,60200.0
2015-04-10 10:30:00,34.28,34.28,34.23,34.27,70400.0,29.7067,29.7067,29.6634,29.698,70400.0
2015-04-10 10:40:00,34.27,34.27,34.22,34.27,95200.0,29.698,29.698,29.6547,29.698,95200.0
2015-04-10 10:50:00,34.27,34.32,34.25,34.3,161600.0,29.698,29.7414,29.6807,29.724,161600.0
2015-04-10 11:00:00,34.3,34.31,34.29,34.3,95800.0,29.724,29.7327,29.7154,29.724,95800.0
2015-04-10 11:10:00,34.3,34.33,34.28,34.33,136400.0,29.724,29.75,29.7067,29.75,136400.0
2015-04-10 11:20:00,34.33,34.33,34.3,34.33,71000.0,29.75,29.75,29.724,29.75,71000.0
2015-04-10 11:30:00,34.33,34.33,34.32,34.32,53800.0,29.75,29.75,29.7414,29.7414,53800.0
2015-04-10 11:40:00,34.32,34.33,34.31,34.32,53600.0,29.7414,29.75,29.7327,29.7414,53600.0
2015-04-10 11:50:00,34.33,34.33,34.32,34.33,71600.0,29.75,29.75,29.7414,29.75,71600.0
2015-04-10 12:00:00,34.33,34.33,34.31,34.32,42400.0,29.75,29.75,29.7327,29.7414,42400.0
2015-04-10 12:10:00,34.32,34.33,34.31,34.32,42200.0,29.7414,29.75,29.7327,29.7414,42200.0
2015-04-10 12:20:00,34.32,34.33,34.31,34.33,41000.0,29.7414,29.75,29.7327,29.75,41000.0
2015-04-10 12:30:00,34.33,34.34,34.32,34.32,67600.0,29.75,29.7587,29.7414,29.7414,67600.0
2015-04-10 12:40:00,34.32,34.33,34.32,34.33,59600.0,29.7414,29.75,29.7414,29.75,59600.0
2015-04-10 12:50:00,34.33,34.33,34.32,34.33,53200.0,29.75,29.75,29.7414,29.75,53200.0
2015-04-10 13:00:00,34.33,34.35,34.32,34.34,95600.0,29.75,29.7674,29.7414,29.7587,95600.0
2015-04-10 13:10:00,34.34,34.34,34.31,34.32,51000.0,29.7587,29.7587,29.7327,29.7414,51000.0
2015-04-10 13:20:00,34.32,34.33,34.3,34.3,46800.0,29.7414,29.75,29.724,29.724,46800.0
2015-04-10 13:30:00,34.3,34.31,34.29,34.3,70400.0,29.724,29.7327,29.7154,29.724,70400.0
2015-04-10 13:40:00,34.3,34.31,34.28,34.3,50600.0,29.724,29.7327,29.7067,29.724,50600.0
2015-04-10 13:50:00,34.3,34.3,34.28,34.28,40400.0,29.724,29.724,29.7067,29.7067,40400.0
2015-04-10 14:00:00,34.28,34.29,34.24,34.24,52400.0,29.7067,29.7154,29.672,29.672,52400.0
2015-04-10 14:10:00,34.24,34.3,34.24,34.29,53000.0,29.672,29.724,29.672,29.7154,53000.0
2015-04-10 14:20:00,34.29,34.31,34.27,34.29,89400.0,29.7154,29.7327,29.698,29.7154,89400.0
2015-04-10 14:30:00,34.29,34.31,34.29,34.3,107000.0,29.7154,29.7327,29.7154,29.724,107000.0
2015-04-10 14:40:00,34.3,34.31,34.29,34.3,117400.0,29.724,29.7327,29.7154,29.724,117400.0
2015-04-10 14:50:00,34.3,34.32,34.29,34.3,116800.0,29.724,29.7414,29.7154,29.724,116800.0
2015-04-10 15:00:00,34.3,34.31,34.28,34.29,88200.0,29.724,29.7327,29.7067,29.7154,88200.0
2015-04-10 15:10:00,34.29,34.3,34.24,34.25,67800.0,29.7154,29.724,29.672,29.6807,67800.0
2015-04-10 15:20:00,34.24,34.28,34.24,34.28,61200.0,29.672,29.7067,29.672,29.7067,61200.0
2015-04-10 15:30:00,34.28,34.29,34.27,34.27,199200.0,29.7067,29.7154,29.698,29.698,199200.0
2015-04-10 15:40:00,34.27,34.29,34.25,34.26,146600.0,29.698,29.7154,29.6807,29.6894,146600.0
2015-04-10 15:50:00,34.26,34.27,34.24,34.26,236800.0,29.6894,29.698,29.672,29.6894,236800.0
2015-04-13 09:30:00,34.27,34.33,34.16,34.3,161200.0,29.698,29.75,29.6027,29.724,161200.0
2015-04-13 09:40:00,34.31,34.31,34.25,34.25,199800.0,29.7327,29.7327,29.6807,29.6807,199800.0
2015-04-13 09:50:00,34.25,34.27,34.2,34.24,103200.0,29.6807,29.698,29.6374,29.672,103200.0
2015-04-13 10:00:00,34.24,34.27,34.2,34.22,118800.0,29.672,29.698,29.6374,29.6547,118800.0
2015-04-13 10:10:00,34.21,34.25,34.2,34.24,67200.0,29.646,29.6807,29.6374,29.672,67200.0
2015-04-13 10:20:00,34.24,34.31,34.24,34.29,97000.0,29.672,29.7327,29.672,29.7154,97000.0
2015-04-13 10:30:00,34.3,34.33,34.3,34.31,77000.0,29.724,29.75,29.724,29.7327,77000.0
2015-04-13 10:40:00,34.31,34.33,34.3,34.32,65800.0,29.7327,29.75,29.724,29.7414,65800.0
2015-04-13 10:50:00,34.32,34.33,34.28,34.29,73600.0,29.7414,29.75,29.7067,29.7154,73600.0
2015-04-13 11:00:00,34.29,34.33,34.29,34.31,122800.0,29.7154,29.75,29.7154,29.7327,122800.0
2015-04-13 11:10:00,34.31,34.35,34.27,34.35,95000.0,29.7327,29.7674,29.698,29.7674,95000.0
2015-04-13 11:20:00,34.35,34.35,34.34,34.34,116400.0,29.7674,29.7674,29.7587,29.7587,116400.0
2015-04-13 11:30:00,34.34,34.35,34.33,34.35,102000.0,29.7587,29.7674,29.75,29.7674,102000.0
2015-04-13 11:40:00,34.34,34.35,34.34,34.35,65400.0,29.7587,29.7674,29.7587,29.7674,65400.0
2015-04-13 11:50:00,34.35,34.35,34.3,34.33,54200.0,29.7674,29.7674,29.724,29.75,54200.0
2015-04-13 12:00:00,34.33,34.33,34.3,34.3,85600.0,29.75,29.75,29.724,29.724,85600.0
2015-04-13 12:10:00,34.3,34.33,34.3,34.32,44400.0,29.724,29.75,29.724,29.7414,44400.0
2015-04-13 12:20:00,34.32,34.32,34.29,34.31,43600.0,29.7414,29.7414,29.7154,29.7327,43600.0
2015-04-13 12:30:00,34.31,34.32,34.3,34.32,41200.0,29.7327,29.7414,29.724,29.7414,41200.0
2015-04-13 12:40:00,34.32,34.32,34.27,34.29,81000.0,29.7414,29.7414,29.698,29.7154,81000.0
2015-04-13 12:50:00,34.29,34.3,34.24,34.27,70000.0,29.7154,29.724,29.672,29.698,70000.0
2015-04-13 13:00:00,34.27,34.27,34.2,34.2,69200.0,29.698,29.698,29.6374,29.6374,69200.0
2015-04-13 13:10:00,34.21,34.22,34.17,34.18,68800.0,29.646,29.6547,29.6114,29.62,68800.0
2015-04-13 13:20:00,34.18,34.19,34.13,34.14,56400.0,29.62,29.6287,29.5767,29.5854,56400.0
2015-04-13 13:30:00,34.14,34.19,34.14,34.18,62000.0,29.5854,29.6287,29.5854,29.62,62000.0
2015-04-13 13:40:00,34.18,34.18,34.12,34.18,79600.0,29.62,29.62,29.5681,29.62,79600.0
2015-04-13 13:50:00,34.18,34.22,34.15,34.21,76400.0,29.62,29.6547,29.594,29.646,76400.0
2015-04-13 14:00:00,34.21,34.23,34.2,34.22,110400.0,29.646,29.6634,29.6374,29.6547,110400.0
2015-04-13 14:10:00,34.22,34.22,34.19,34.22,147600.0,29.6547,29.6547,29.6287,29.6547,147600.0
2015-04-13 14:20:00,34.21,34.22,34.18,34.19,86800.0,29.646,29.6547,29.62,29.6287,86800.0
2015-04-13 14:30:00,34.19,34.2,34.18,34.19,93600.0,29.6287,29.6374,29.62,29.6287,93600.0
2015-04-13 14:40:00,34.19,34.21,34.15,34.15,106000.0,29.6287,29.646,29.594,29.594,106000.0
2015-04-13 14:50:00,34.15,34.16,34.1,34.13,86400.0,29.594,29.6027,29.5507,29.5767,86400.0
2015-04-13 15:00:00,34.14,34.16,34.12,34.16,99400.0,29.5854,29.6027,29.5681,29.6027,99400.0
2015-04-13 15:10:00,34.15,34.15,34.11,34.12,117600.0,29.594,29.594,29.5594,29.5681,117600.0
2015-04-13 15:20:00,34.12,34.12,34.08,34.09,90200.0,29.5681,29.5681,29.5334,29.5421,90200.0
2015-04-13 15:30:00,34.09,34.09,34.07,34.09,147600.0,29.5421,29.5421,29.5247,29.5421,147600.0
2015-04-13 15:40:00,34.08,34.13,34.05,34.06,291000.0,29.5334,29.5767,29.5074,29.5161,291000.0
2015-04-13 15:50:00,34.06,34.09,34.03,34.07,308000.0,29.5161,29.5421,29.4901,29.5247,308000.0
2015-04-14 09:30:00,34.05,34.2,34.01,34.17,188400.0,29.5074,29.6374,29.4727,29.6114,188400.0
2015-04-14 09:40:00,34.17,34.17,34.04,34.05,70600.0,29.6114,29.6114,29.4987,29.5074,70600.0
2015-04-14 09:50:00,34.05,34.07,33.8,33.8,181200.0,29.5074,29.5247,29.2907,29.2907,181200.0
2015-04-14 10:00:00,33.82,33.85,33.68,33.75,217200.0,29.3081,29.3341,29.1868,29.2474,217200.0
2015-04-14 10:10:00,33.74,33.84,33.74,33.76,177200.0,29.2387,29.3254,29.2387,29.2561,177200.0
2015-04-14 10:20:00,33.76,33.8,33.74,33.8,135200.0,29.2561,29.2907,29.2387,29.2907,135200.0
2015-04-14 10:30:00,33.8,33.82,33.74,33.78,103800.0,29.2907,29.3081,29.2387,29.2734,103800.0
2015-04-14 10:40:00,33.77,33.85,33.73,33.84,113200.0,29.2647,29.3341,29.2301,29.3254,113200.0
2015-04-14 10:50:00,33.84,33.85,33.81,33.83,337000.0,29.3254,29.3341,29.2994,29.3167,337000.0
2015-04-14 11:00:00,33.82,33.88,33.8,33.88,131400.0,29.3081,29.3601,29.2907,29.3601,131400.0
2015-04-14 11:10:00,33.88,33.91,33.86,33.91,207000.0,29.3601,29.3861,29.3427,29.3861,207000.0
2015-04-14 11:20:00,33.91,33.92,33.88,33.88,101400.0,29.3861,29.3947,29.3601,29.3601,101400.0
2015-04-14 11:30:00,33.88,33.89,33.84,33.85,172600.0,29.3601,29.3687,29.3254,29.3341,172600.0
2015-04-14 11:40:00,33.85,33.85,33.84,33.84,60200.0,29.3341,29.3341,29.3254,29.3254,60200.0
2015-04-14 11:50:00,33.84,33.87,33.84,33.85,104600.0,29.3254,29.3514,29.3254,29.3341,104600.0
2015-04-14 12:00:00,33.85,33.85,33.82,33.84,95200.0,29.3341,29.3341,29.3081,29.3254,95200.0
2015-04-14 12:10:00,33.84,33.85,33.82,33.83,67600.0,29.3254,29.3341,29.3081,29.3167,67600.0
2015-04-14 12:20:00,33.83,33.84,33.79,33.84,74000.0,29.3167,29.3254,29.2821,29.3254,74000.0
2015-04-14 12:30:00,33.84,33.86,33.84,33.84,153800.0,29.3254,29.3427,29.3254,29.3254,153800.0
2015-04-14 12:40:00,33.84,33.85,33.82,33.83,89000.0,29.3254,29.3341,29.3081,29.3167,89000.0
2015-04-14 12:50:00,33.82,33.85,33.82,33.82,65200.0,29.3081,29.3341,29.3081,29.3081,65200.0
2015-04-14 13:00:00,33.82,33.83,33.79,33.79,55000.0,29.3081,29.3167,29.2821,29.2821,55000.0
2015-04-14 13:10:00,33.79,33.82,33.79,33.82,86400.0,29.2821,29.3081,29.2821,29.3081,86400.0
2015-04-14 13:20:00,33.82,33.83,33.81,33.82,74600.0,29.3081,29.3167,29.2994,29.3081,74600.0
2015-04-14 13:30:00,33.82,33.82,33.74,33.76,161000.0,29.3081,29.3081,29.2387,29.2561,161000.0
2015-04-14 13:40:00,33.76,33.77,33.75,33.76,89600.0,29.2561,29.2647,29.2474,29.2561,89600.0
2015-04-14 13:50:00,33.76,33.76,33.72,33.74,140600.0,29.2561,29.2561,29.2214,29.2387,140600.0
2015-04-14 14:00:00,33.74,33.77,33.73,33.76,71800.0,29.2387,29.2647,29.2301,29.2561,71800.0
2015-04-14 14:10:00,33.76,33.76,33.72,33.74,143800.0,29.2561,29.2561,29.2214,29.2387,143800.0
2015-04-14 14:20:00,33.74,33.74,33.72,33.73,83200.0,29.2387,29.2387,29.2214,29.2301,83200.0
2015-04-14 14:30:00,33.73,33.73,33.7,33.71,148400.0,29.2301,29.2301,29.2041,29.2127,148400.0
2015-04-14 14:40:00,33.71,33.71,33.67,33.68,137200.0,29.2127,29.2127,29.1781,29.1868,137200.0
2015-04-14 14:50:00,33.68,33.69,33.66,33.69,201000.0,29.1868,29.1954,29.1694,29.1954,201000.0
2015-04-14 15:00:00,33.69,33.72,33.67,33.67,222000.0,29.1954,29.2214,29.1781,29.1781,222000.0
2015-04-14 15:10:00,33.68,33.71,33.67,33.71,112200.0,29.1868,29.2127,29.1781,29.2127,112200.0
2015-04-14 15:20:00,33.71,33.71,33.64,33.65,250000.0,29.2127,29.2127,29.1521,29.1608,250000.0
2015-04-14 15:30:00,33.64,33.69,33.63,33.67,207400.0,29.1521,29.1954,29.1434,29.1781,207400.0
2015-04-14 15:40:00,33.67,33.68,33.61,33.64,385600.0,29.1781,29.1868,29.1261,29.1521,385600.0
2015-04-14 15:50:00,33.64,33.68,33.63,33.65,911800.0,29.1521,29.1868,29.1434,29.1608,911800.0
2015-04-15 09:30:00,33.73,33.78,33.63,33.65,319600.0,29.2301,29.2734,29.1434,29.1608,319600.0
2015-04-15 09:40:00,33.64,33.73,33.63,33.73,187200.0,29.1521,29.2301,29.1434,29.2301,187200.0
2015-04-15 09:50:00,33.74,33.78,33.68,33.7,194800.0,29.2387,29.2734,29.1868,29.2041,194800.0
2015-04-15 10:00:00,33.69,33.7,33.65,33.67,263200.0,29.1954,29.2041,29.1608,29.1781,263200.0
2015-04-15 10:10:00,33.68,33.7,33.65,33.67,205000.0,29.1868,29.2041,29.1608,29.1781,205000.0
2015-04-15 10:20:00,33.67,33.7,33.63,33.63,167200.0,29.1781,29.2041,29.1434,29.1434,167200.0
2015-04-15 10:30:00,33.63,33.67,33.62,33.65,161200.0,29.1434,29.1781,29.1348,29.1608,161200.0
2015-04-15 10:40:00,33.65,33.68,33.65,33.66,151800.0,29.1608,29.1868,29.1608,29.1694,151800.0
2015-04-15 10:50:00,33.66,33.66,33.64,33.65,131600.0,29.1694,29.1694,29.1521,29.1608,131600.0
2015-04-15 11:00:00,33.65,33.66,33.64,33.64,176800.0,29.1608,29.1694,29.1521,29.1521,176800.0
2015-04-15 11:10:00,33.65,33.66,33.62,33.63,178000.0,29.1608,29.1694,29.1348,29.1434,178000.0
2015-04-15 11:20:00,33.63,33.63,33.59,33.63,141400.0,29.1434,29.1434,29.1088,29.1434,141400.0
2015-04-15 11:30:00,33.62,33.65,33.59,33.59,106800.0,29.1348,29.1608,29.1088,29.1088,106800.0
2015-04-15 11:40:00,33.59,33.6,33.55,33.6,110600.0,29.1088,29.1174,29.0741,29.1174,110600.0
2015-04-15 11:50:00,33.6,33.63,33.59,33.6,126600.0,29.1174,29.1434,29.1088,29.1174,126600.0
2015-04-15 12:00:00,33.61,33.63,33.6,33.62,93400.0,29.1261,29.1434,29.1174,29.1348,93400.0
2015-04-15 12:10:00,33.62,33.63,33.59,33.6,112800.0,29.1348,29.1434,29.1088,29.1174,112800.0
2015-04-15 12:20:00,33.6,33.61,33.54,33.55,90800.0,29.1174,29.1261,29.0654,29.0741,90800.0
2015-04-15 12:30:00,33.55,33.58,33.54,33.56,99200.0,29.0741,29.1001,29.0654,29.0828,99200.0
2015-04-15 12:40:00,33.56,33.57,33.54,33.55,84200.0,29.0828,29.0914,29.0654,29.0741,84200.0
2015-04-15 12:50:00,33.54,33.55,33.52,33.54,84200.0,29.0654,29.0741,29.0481,29.0654,84200.0
2015-04-15 13:00:00,33.54,33.56,33.53,33.53,110000.0,29.0654,29.0828,29.0568,29.0568,110000.0
2015-04-15 13:10:00,33.53,33.57,33.53,33.56,92600.0,29.0568,29.0914,29.0568,29.0828,92600.0
2015-04-15 13:20:00,33.56,33.63,33.56,33.63,114200.0,29.0828,29.1434,29.0828,29.1434,114200.0
2015-04-15 13:30:00,33.63,33.63,33.59,33.6,120000.0,29.1434,29.1434,29.1088,29.1174,120000.0
2015-04-15 13:40:00,33.6,33.63,33.6,33.61,121600.0,29.1174,29.1434,29.1174,29.1261,121600.0
2015-04-15 13:50:00,33.6,33.63,33.6,33.63,106400.0,29.1174,29.1434,29.1174,29.1434,106400.0
2015-04-15 14:00:00,33.63,33.63,33.59,33.62,114600.0,29.1434,29.1434,29.1088,29.1348,114600.0
2015-04-15 14:10:00,33.62,33.63,33.6,33.62,80400.0,29.1348,29.1434,29.1174,29.1348,80400.0
2015-04-15 14:20:00,33.62,33.63,33.57,33.58,159600.0,29.1348,29.1434,29.0914,29.1001,159600.0
2015-04-15 14:30:00,33.58,33.58,33.55,33.55,109800.0,29.1001,29.1001,29.0741,29.0741,109800.0
2015-04-15 14:40:00,33.55,33.55,33.52,33.52,186800.0,29.0741,29.0741,29.0481,29.0481,186800.0
2015-04-15 14:50:00,33.52,33.53,33.47,33.48,176600.0,29.0481,29.0568,29.0048,29.0134,176600.0
2015-04-15 15:00:00,33.47,33.49,33.45,33.48,206200.0,29.0048,29.0221,28.9874,29.0134,206200.0
2015-04-15 15:10:00,33.48,33.48,33.44,33.45,192800.0,29.0134,29.0134,28.9788,28.9874,192800.0
2015-04-15 15:20:00,33.45,33.46,33.42,33.44,167000.0,28.9874,28.9961,28.9614,28.9788,167000.0
2015-04-15 15:30:00,33.44,33.45,33.42,33.42,268800.0,28.9788,28.9874,28.9614,28.9614,268800.0
2015-04-15 15:40:00,33.42,33.42,33.35,33.35,480200.0,28.9614,28.9614,28.9008,28.9008,480200.0
2015-04-15 15:50:00,33.35,33.38,33.34,33.37,788200.0,28.9008,28.9268,28.8921,28.9181,788200.0
2015-04-16 09:30:00,33.42,33.46,33.34,33.37,293800.0,28.9614,28.9961,28.8921,28.9181,293800.0
2015-04-16 09:40:00,33.37,33.43,33.36,33.37,101200.0,28.9181,28.9701,28.9094,28.9181,101200.0
2015-04-16 09:50:00,33.37,33.42,33.36,33.38,127200.0,28.9181,28.9614,28.9094,28.9268,127200.0
2015-04-16 10:00:00,33.39,33.45,33.37,33.37,229400.0,28.9354,28.9874,28.9181,28.9181,229400.0
2015-04-16 10:10:00,33.38,33.41,33.35,33.39,199400.0,28.9268,28.9528,28.9008,28.9354,199400.0
2015-04-16 10:20:00,33.38,33.38,33.32,33.37,206800.0,28.9268,28.9268,28.8748,28.9181,206800.0
2015-04-16 10:30:00,33.37,33.38,33.35,33.37,177600.0,28.9181,28.9268,28.9008,28.9181,177600.0
2015-04-16 10:40:00,33.37,33.4,33.36,33.39,172600.0,28.9181,28.9441,28.9094,28.9354,172600.0
2015-04-16 10:50:00,33.4,33.42,33.37,33.38,180200.0,28.9441,28.9614,28.9181,28.9268,180200.0
2015-04-16 11:00:00,33.38,33.42,33.38,33.38,157200.0,28.9268,28.9614,28.9268,28.9268,157200.0
2015-04-16 11:10:00,33.38,33.4,33.35,33.38,213600.0,28.9268,28.9441,28.9008,28.9268,213600.0
2015-04-16 11:20:00,33.38,33.39,33.36,33.38,113000.0,28.9268,28.9354,28.9094,28.9268,113000.0
2015-04-16 11:30:00,33.38,33.4,33.37,33.38,98800.0,28.9268,28.9441,28.9181,28.9268,98800.0
2015-04-16 11:40:00,33.38,33.38,33.35,33.37,99200.0,28.9268,28.9268,28.9008,28.9181,99200.0
2015-04-16 11:50:00,33.37,33.38,33.34,33.38,71600.0,28.9181,28.9268,28.8921,28.9268,71600.0
2015-04-16 12:00:00,33.38,33.38,33.35,33.37,95000.0,28.9268,28.9268,28.9008,28.9181,95000.0
2015-04-16 12:10:00,33.37,33.39,33.37,33.37,110600.0,28.9181,28.9354,28.9181,28.9181,110600.0
2015-04-16 12:20:00,33.37,33.38,33.36,33.38,73600.0,28.9181,28.9268,28.9094,28.9268,73600.0
2015-04-16 12:30:00,33.38,33.38,33.35,33.38,62400.0,28.9268,28.9268,28.9008,28.9268,62400.0
2015-04-16 12:40:00,33.38,33.4,33.35,33.37,111200.0,28.9268,28.9441,28.9008,28.9181,111200.0
2015-04-16 12:50:00,33.35,33.35,33.33,33.35,47600.0,28.9008,28.9008,28.8834,28.9008,47600.0
2015-04-16 13:00:00,33.35,33.38,33.34,33.36,69600.0,28.9008,28.9268,28.8921,28.9094,69600.0
2015-04-16 13:10:00,33.35,33.37,33.34,33.36,41600.0,28.9008,28.9181,28.8921,28.9094,41600.0
2015-04-16 13:20:00,33.37,33.37,33.3,33.3,81000.0,28.9181,28.9181,28.8574,28.8574,81000.0
2015-04-16 13:30:00,33.31,33.35,33.31,33.35,69600.0,28.8661,28.9008,28.8661,28.9008,69600.0
2015-04-16 13:40:00,33.35,33.37,33.33,33.36,86600.0,28.9008,28.9181,28.8834,28.9094,86600.0
2015-04-16 13:50:00,33.36,33.37,33.35,33.36,106200.0,28.9094,28.9181,28.9008,28.9094,106200.0
2015-04-16 14:00:00,33.37,33.38,33.34,33.35,97200.0,28.9181,28.9268,28.8921,28.9008,97200.0
2015-04-16 14:10:00,33.35,33.35,33.34,33.34,97400.0,28.9008,28.9008,28.8921,28.8921,97400.0
2015-04-16 14:20:00,33.34,33.35,33.32,33.32,113400.0,28.8921,28.9008,28.8748,28.8748,113400.0
2015-04-16 14:30:00,33.32,33.33,33.31,33.33,79200.0,28.8748,28.8834,28.8661,28.8834,79200.0
2015-04-16 14:40:00,33.33,33.33,33.3,33.3,121600.0,28.8834,28.8834,28.8574,28.8574,121600.0
2015-04-16 14:50:00,33.3,33.31,33.29,33.3,110600.0,28.8574,28.8661,28.8488,28.8574,110600.0
2015-04-16 15:00:00,33.3,33.31,33.29,33.31,95400.0,28.8574,28.8661,28.8488,28.8661,95400.0
2015-04-16 15:10:00,33.31,33.31,33.29,33.29,120000.0,28.8661,28.8661,28.8488,28.8488,120000.0
2015-04-16 15:20:00,33.29,33.3,33.24,33.27,124000.0,28.8488,28.8574,28.8055,28.8314,124000.0
2015-04-16 15:30:00,33.27,33.27,33.22,33.27,270800.0,28.8314,28.8314,28.7881,28.8314,270800.0
2015-04-16 15:40:00,33.27,33.29,33.21,33.22,281400.0,28.8314,28.8488,28.7795,28.7881,281400.0
2015-04-16 15:50:00,33.22,33.25,33.2,33.24,334200.0,28.7881,28.8141,28.7708,28.8055,334200.0
2015-04-17 09:30:00,33.02,33.02,32.78,32.78,563800.0,28.6148,28.6148,28.4068,28.4068,563800.0
2015-04-17 09:40:00,32.78,32.78,32.54,32.65,354400.0,28.4068,28.4068,28.1988,28.2942,354400.0
2015-04-17 09:50:00,32.65,32.81,32.54,32.77,455200.0,28.2942,28.4328,28.1988,28.3982,455200.0
2015-04-17 10:00:00,32.77,32.79,32.7,32.74,130200.0,28.3982,28.4155,28.3375,28.3722,130200.0
2015-04-17 10:10:00,32.74,32.76,32.71,32.73,104200.0,28.3722,28.3895,28.3462,28.3635,104200.0
2015-04-17 10:20:00,32.73,32.73,32.66,32.66,91600.0,28.3635,28.3635,28.3028,28.3028,91600.0
2015-04-17 10:30:00,32.66,32.74,32.66,32.72,168400.0,28.3028,28.3722,28.3028,28.3548,168400.0
2015-04-17 10:40:00,32.71,32.74,32.71,32.71,97400.0,28.3462,28.3722,28.3462,28.3462,97400.0
2015-04-17 10:50:00,32.72,32.72,32.6,32.63,140800.0,28.3548,28.3548,28.2508,28.2768,140800.0
2015-04-17 11:00:00,32.63,32.65,32.57,32.6,93200.0,28.2768,28.2942,28.2248,28.2508,93200.0
2015-04-17 11:10:00,32.6,32.66,32.6,32.64,577800.0,28.2508,28.3028,28.2508,28.2855,577800.0
2015-04-17 11:20:00,32.65,32.73,32.65,32.71,100800.0,28.2942,28.3635,28.2942,28.3462,100800.0
2015-04-17 11:30:00,32.71,32.71,32.63,32.64,106800.0,28.3462,28.3462,28.2768,28.2855,106800.0
2015-04-17 11:40:00,32.64,32.69,32.61,32.69,82000.0,28.2855,28.3288,28.2595,28.3288,82000.0
2015-04-17 11:50:00,32.69,32.71,32.67,32.69,79600.0,28.3288,28.3462,28.3115,28.3288,79600.0
2015-04-17 12:00:00,32.69,32.73,32.69,32.71,100000.0,28.3288,28.3635,28.3288,28.3462,100000.0
2015-04-17 12:10:00,32.71,32.75,32.71,32.73,121600.0,28.3462,28.3808,28.3462,28.3635,121600.0
2015-04-17 12:20:00,32.73,32.75,32.71,32.71,113400.0,28.3635,28.3808,28.3462,28.3462,113400.0
2015-04-17 12:30:00,32.7,32.74,32.7,32.73,166000.0,28.3375,28.3722,28.3375,28.3635,166000.0
2015-04-17 12:40:00,32.73,32.75,32.72,32.73,66000.0,28.3635,28.3808,28.3548,28.3635,66000.0
2015-04-17 12:50:00,32.73,32.74,32.71,32.71,124200.0,28.3635,28.3722,28.3462,28.3462,124200.0
2015-04-17 13:00:00,32.71,32.72,32.68,32.69,91600.0,28.3462,28.3548,28.3202,28.3288,91600.0
2015-04-17 13:10:00,32.69,32.71,32.69,32.7,73800.0,28.3288,28.3462,28.3288,28.3375,73800.0
2015-04-17 13:20:00,32.71,32.73,32.69,32.7,102200.0,28.3462,28.3635,28.3288,28.3375,102200.0
2015-04-17 13:30:00,32.7,32.71,32.66,32.71,83400.0,28.3375,28.3462,28.3028,28.3462,83400.0
2015-04-17 13:40:00,32.7,32.72,32.69,32.7,89600.0,28.3375,28.3548,28.3288,28.3375,89600.0
2015-04-17 13:50:00,32.69,32.72,32.65,32.67,333800.0,28.3288,28.3548,28.2942,28.3115,333800.0
2015-04-17 14:00:00,32.67,32.7,32.63,32.65,182800.0,28.3115,28.3375,28.2768,28.2942,182800.0
2015-04-17 14:10:00,32.65,32.66,32.63,32.66,351800.0,28.2942,28.3028,28.2768,28.3028,351800.0
2015-04-17 14:20:00,32.66,32.68,32.63,32.65,310600.0,28.3028,28.3202,28.2768,28.2942,310600.0
2015-04-17 14:30:00,32.66,32.67,32.64,32.65,465400.0,28.3028,28.3115,28.2855,28.2942,465400.0
2015-04-17 14:40:00,32.65,32.66,32.62,32.63,251400.0,28.2942,28.3028,28.2682,28.2768,251400.0
2015-04-17 14:50:00,32.63,32.67,32.62,32.67,350000.0,28.2768,28.3115,28.2682,28.3115,350000.0
2015-04-17 15:00:00,32.67,32.68,32.63,32.66,934600.0,28.3115,28.3202,28.2768,28.3028,934600.0
2015-04-17 15:10:00,32.66,32.67,32.61,32.62,171000.0,28.3028,28.3115,28.2595,28.2682,171000.0
2015-04-17 15:20:00,32.62,32.63,32.56,32.62,171400.0,28.2682,28.2768,28.2162,28.2682,171400.0
2015-04-17 15:30:00,32.62,32.68,32.62,32.64,634000.0,28.2682,28.3202,28.2682,28.2855,634000.0
2015-04-17 15:40:00,32.64,32.66,32.62,32.62,279800.0,28.2855,28.3028,28.2682,28.2682,279800.0
2015-04-17 15:50:00,32.62,32.63,32.61,32.62,592800.0,28.2682,28.2768,28.2595,28.2682,592800.0
2015-04-20 09:30:00,32.63,32.74,32.56,32.56,529200.0,28.2768,28.3722,28.2162,28.2162,529200.0
2015-04-20 09:40:00,32.58,32.79,32.58,32.74,150400.0,28.2335,28.4155,28.2335,28.3722,150400.0
2015-04-20 09:50:00,32.72,32.76,32.68,32.68,158600.0,28.3548,28.3895,28.3202,28.3202,158600.0
2015-04-20 10:00:00,32.69,32.73,32.68,32.7,221600.0,28.3288,28.3635,28.3202,28.3375,221600.0
2015-04-20 10:10:00,32.71,32.71,32.66,32.7,123400.0,28.3462,28.3462,28.3028,28.3375,123400.0
2015-04-20 10:20:00,32.7,32.74,32.67,32.7,522600.0,28.3375,28.3722,28.3115,28.3375,522600.0
2015-04-20 10:30:00,32.7,32.72,32.67,32.67,166600.0,28.3375,28.3548,28.3115,28.3115,166600.0
2015-04-20 10:40:00,32.66,32.71,32.66,32.69,153600.0,28.3028,28.3462,28.3028,28.3288,153600.0
2015-04-20 10:50:00,32.69,32.71,32.68,32.69,186600.0,28.3288,28.3462,28.3202,28.3288,186600.0
2015-04-20 11:00:00,32.69,32.73,32.69,32.71,349400.0,28.3288,28.3635,28.3288,28.3462,349400.0
2015-04-20 11:10:00,32.71,32.72,32.68,32.71,312000.0,28.3462,28.3548,28.3202,28.3462,312000.0
2015-04-20 11:20:00,32.71,32.73,32.68,32.72,215400.0,28.3462,28.3635,28.3202,28.3548,215400.0
2015-04-20 11:30:00,32.72,32.73,32.62,32.62,132200.0,28.3548,28.3635,28.2682,28.2682,132200.0
2015-04-20 11:40:00,32.62,32.68,32.62,32.68,692400.0,28.2682,28.3202,28.2682,28.3202,692400.0
2015-04-20 11:50:00,32.68,32.7,32.65,32.69,197600.0,28.3202,28.3375,28.2942,28.3288,197600.0
2015-04-20 12:00:00,32.69,32.7,32.67,32.69,332400.0,28.3288,28.3375,28.3115,28.3288,332400.0
2015-04-20 12:10:00,32.69,32.73,32.68,32.69,176000.0,28.3288,28.3635,28.3202,28.3288,176000.0
2015-04-20 12:20:00,32.69,32.74,32.69,32.71,550200.0,28.3288,28.3722,28.3288,28.3462,550200.0
2015-04-20 12:30:00,32.7,32.78,32.7,32.76,478600.0,28.3375,28.4068,28.3375,28.3895,478600.0
2015-04-20 12:40:00,32.77,32.83,32.75,32.82,281600.0,28.3982,28.4502,28.3808,28.4415,281600.0
2015-04-20 12:50:00,32.81,32.87,32.81,32.86,239000.0,28.4328,28.4848,28.4328,28.4761,239000.0
2015-04-20 13:00:00,32.86,32.87,32.82,32.85,671800.0,28.4761,28.4848,28.4415,28.4675,671800.0
2015-04-20 13:10:00,32.85,32.85,32.83,32.84,238600.0,28.4675,28.4675,28.4502,28.4588,238600.0
2015-04-20 13:20:00,32.84,32.86,32.83,32.84,352000.0,28.4588,28.4761,28.4502,28.4588,352000.0
2015-04-20 13:30:00,32.84,32.85,32.81,32.84,185000.0,28.4588,28.4675,28.4328,28.4588,185000.0
2015-04-20 13:40:00,32.85,32.96,32.84,32.95,634200.0,28.4675,28.5628,28.4588,28.5541,634200.0
2015-04-20 13:50:00,32.95,33.02,32.93,33.02,414000.0,28.5541,28.6148,28.5368,28.6148,414000.0
2015-04-20 14:00:00,33.01,33.1,33.0,33.08,202000.0,28.6061,28.6841,28.5975,28.6668,202000.0
2015-04-20 14:10:00,33.08,33.12,33.07,33.1,211600.0,28.6668,28.7015,28.6581,28.6841,211600.0
2015-04-20 14:20:00,33.1,33.12,33.08,33.1,130200.0,28.6841,28.7015,28.6668,28.6841,130200.0
2015-04-20 14:30:00,33.1,33.12,33.09,33.12,121200.0,28.6841,28.7015,28.6755,28.7015,121200.0
2015-04-20 14:40:00,33.11,33.13,33.09,33.09,199000.0,28.6928,28.7101,28.6755,28.6755,199000.0
2015-04-20 14:50:00,33.09,33.09,33.05,33.05,157000.0,28.6755,28.6755,28.6408,28.6408,157000.0
2015-04-20 15:00:00,33.05,33.08,33.05,33.07,375000.0,28.6408,28.6668,28.6408,28.6581,375000.0
2015-04-20 15:10:00,33.07,33.08,33.05,33.07,269400.0,28.6581,28.6668,28.6408,28.6581,269400.0
2015-04-20 15:20:00,33.07,33.09,33.06,33.08,160800.0,28.6581,28.6755,28.6495,28.6668,160800.0
2015-04-20 15:30:00,33.08,33.1,33.06,33.06,151800.0,28.6668,28.6841,28.6495,28.6495,151800.0
2015-04-20 15:40:00,33.05,33.06,32.99,33.0,298400.0,28.6408,28.6495,28.5888,28.5975,298400.0
2015-04-20 15:50:00,33.0,33.01,32.97,32.98,578200.0,28.5975,28.6061,28.5715,28.5801,578200.0
2015-04-21 09:30:00,33.08,33.31,33.06,33.15,412000.0,28.6668,28.8661,28.6495,28.7275,412000.0
2015-04-21 09:40:00,33.14,33.21,33.08,33.16,149200.0,28.7188,28.7795,28.6668,28.7361,149200.0
2015-04-21 09:50:00,33.16,33.16,33.08,33.13,143400.0,28.7361,28.7361,28.6668,28.7101,143400.0
2015-04-21 10:00:00,33.13,33.18,33.08,33.11,137400.0,28.7101,28.7535,28.6668,28.6928,137400.0
2015-04-21 10:10:00,33.12,33.12,33.04,33.1,142600.0,28.7015,28.7015,28.6321,28.6841,142600.0
2015-04-21 10:20:00,33.1,33.12,33.04,33.1,135800.0,28.6841,28.7015,28.6321,28.6841,135800.0
2015-04-21 10:30:00,33.1,33.12,33.06,33.09,140800.0,28.6841,28.7015,28.6495,28.6755,140800.0
2015-04-21 10:40:00,33.09,33.12,33.05,33.1,143800.0,28.6755,28.7015,28.6408,28.6841,143800.0
2015-04-21 10:50:00,33.1,33.15,33.1,33.12,143000.0,28.6841,28.7275,28.6841,28.7015,143000.0
2015-04-21 11:00:00,33.12,33.19,33.11,33.17,201200.0,28.7015,28.7621,28.6928,28.7448,201200.0
2015-04-21 11:10:00,33.18,33.19,33.17,33.18,73800.0,28.7535,28.7621,28.7448,28.7535,73800.0
2015-04-21 11:20:00,33.18,33.2,33.17,33.17,201400.0,28.7535,28.7708,28.7448,28.7448,201400.0
2015-04-21 11:30:00,33.17,33.2,33.16,33.17,92800.0,28.7448,28.7708,28.7361,28.7448,92800.0
2015-04-21 11:40:00,33.17,33.2,33.13,33.16,85600.0,28.7448,28.7708,28.7101,28.7361,85600.0
2015-04-21 11:50:00,33.15,33.16,33.11,33.15,81800.0,28.7275,28.7361,28.6928,28.7275,81800.0
2015-04-21 12:00:00,33.15,33.19,33.15,33.18,89600.0,28.7275,28.7621,28.7275,28.7535,89600.0
2015-04-21 12:10:00,33.18,33.2,33.1,33.1,79200.0,28.7535,28.7708,28.6841,28.6841,79200.0
2015-04-21 12:20:00,33.1,33.19,33.1,33.19,78800.0,28.6841,28.7621,28.6841,28.7621,78800.0
2015-04-21 12:30:00,33.19,33.2,33.16,33.19,59400.0,28.7621,28.7708,28.7361,28.7621,59400.0
2015-04-21 12:40:00,33.2,33.2,33.17,33.18,61400.0,28.7708,28.7708,28.7448,28.7535,61400.0
2015-04-21 12:50:00,33.18,33.21,33.17,33.2,57200.0,28.7535,28.7795,28.7448,28.7708,57200.0
2015-04-21 13:00:00,33.2,33.21,33.17,33.17,222400.0,28.7708,28.7795,28.7448,28.7448,222400.0
2015-04-21 13:10:00,33.18,33.2,33.17,33.19,133800.0,28.7535,28.7708,28.7448,28.7621,133800.0
2015-04-21 13:20:00,33.19,33.23,33.18,33.21,90200.0,28.7621,28.7968,28.7535,28.7795,90200.0
2015-04-21 13:30:00,33.21,33.21,33.14,33.15,84600.0,28.7795,28.7795,28.7188,28.7275,84600.0
2015-04-21 13:40:00,33.15,33.2,33.14,33.14,83600.0,28.7275,28.7708,28.7188,28.7188,83600.0
2015-04-21 13:50:00,33.14,33.19,33.13,33.14,275200.0,28.7188,28.7621,28.7101,28.7188,275200.0
2015-04-21 14:00:00,33.13,33.15,33.12,33.15,121600.0,28.7101,28.7275,28.7015,28.7275,121600.0
2015-04-21 14:10:00,33.14,33.19,33.14,33.18,69800.0,28.7188,28.7621,28.7188,28.7535,69800.0
2015-04-21 14:20:00,33.18,33.21,33.17,33.2,144600.0,28.7535,28.7795,28.7448,28.7708,144600.0
2015-04-21 14:30:00,33.2,33.23,33.19,33.22,264000.0,28.7708,28.7968,28.7621,28.7881,264000.0
2015-04-21 14:40:00,33.23,33.24,33.22,33.24,138600.0,28.7968,28.8055,28.7881,28.8055,138600.0
2015-04-21 14:50:00,33.24,33.27,33.23,33.25,155800.0,28.8055,28.8314,28.7968,28.8141,155800.0
2015-04-21 15:00:00,33.25,33.25,33.23,33.24,241400.0,28.8141,28.8141,28.7968,28.8055,241400.0
2015-04-21 15:10:00,33.24,33.26,33.23,33.23,122400.0,28.8055,28.8228,28.7968,28.7968,122400.0
2015-04-21 15:20:00,33.23,33.24,33.2,33.21,152000.0,28.7968,28.8055,28.7708,28.7795,152000.0
2015-04-21 15:30:00,33.2,33.21,33.18,33.21,116000.0,28.7708,28.7795,28.7535,28.7795,116000.0
2015-04-21 15:40:00,33.21,33.21,33.15,33.16,283400.0,28.7795,28.7795,28.7275,28.7361,283400.0
2015-04-21 15:50:00,33.16,33.17,33.13,33.15,401200.0,28.7361,28.7448,28.7101,28.7275,401200.0
2015-04-22 09:30:00,33.13,33.18,33.09,33.11,164000.0,28.7101,28.7535,28.6755,28.6928,164000.0
2015-04-22 09:40:00,33.1,33.11,32.97,32.99,100800.0,28.6841,28.6928,28.5715,28.5888,100800.0
2015-04-22 09:50:00,32.99,33.07,32.99,33.04,86000.0,28.5888,28.6581,28.5888,28.6321,86000.0
2015-04-22 10:00:00,33.04,33.08,32.95,32.97,177400.0,28.6321,28.6668,28.5541,28.5715,177400.0
2015-04-22 10:10:00,32.96,32.99,32.9,32.95,111800.0,28.5628,28.5888,28.5108,28.5541,111800.0
2015-04-22 10:20:00,32.95,32.97,32.91,32.95,81800.0,28.5541,28.5715,28.5195,28.5541,81800.0
2015-04-22 10:30:00,32.96,32.99,32.94,32.97,184600.0,28.5628,28.5888,28.5455,28.5715,184600.0
2015-04-22 10:40:00,32.97,33.01,32.95,33.0,148000.0,28.5715,28.6061,28.5541,28.5975,148000.0
2015-04-22 10:50:00,33.0,33.03,32.99,33.02,157800.0,28.5975,28.6235,28.5888,28.6148,157800.0
2015-04-22 11:00:00,33.02,33.07,33.02,33.06,88600.0,28.6148,28.6581,28.6148,28.6495,88600.0
2015-04-22 11:10:00,33.07,33.09,33.02,33.02,146200.0,28.6581,28.6755,28.6148,28.6148,146200.0
2015-04-22 11:20:00,33.02,33.04,32.95,32.96,120200.0,28.6148,28.6321,28.5541,28.5628,120200.0
2015-04-22 11:30:00,32.97,33.02,32.96,32.99,65400.0,28.5715,28.6148,28.5628,28.5888,65400.0
2015-04-22 11:40:00,33.0,33.04,33.0,33.03,60800.0,28.5975,28.6321,28.5975,28.6235,60800.0
2015-04-22 11:50:00,33.03,33.08,33.02,33.08,271600.0,28.6235,28.6668,28.6148,28.6668,271600.0
2015-04-22 12:00:00,33.08,33.09,33.05,33.09,189800.0,28.6668,28.6755,28.6408,28.6755,189800.0
2015-04-22 12:10:00,33.09,33.13,33.08,33.11,189800.0,28.6755,28.7101,28.6668,28.6928,189800.0
2015-04-22 12:20:00,33.11,33.17,33.1,33.16,200600.0,28.6928,28.7448,28.6841,28.7361,200600.0
2015-04-22 12:30:00,33.16,33.16,33.14,33.15,78000.0,28.7361,28.7361,28.7188,28.7275,78000.0
2015-04-22 12:40:00,33.15,33.17,33.13,33.15,121200.0,28.7275,28.7448,28.7101,28.7275,121200.0
2015-04-22 12:50:00,33.16,33.19,33.13,33.18,149200.0,28.7361,28.7621,28.7101,28.7535,149200.0
2015-04-22 13:00:00,33.17,33.21,33.16,33.18,83600.0,28.7448,28.7795,28.7361,28.7535,83600.0
2015-04-22 13:10:00,33.18,33.21,33.17,33.2,75000.0,28.7535,28.7795,28.7448,28.7708,75000.0
2015-04-22 13:20:00,33.2,33.21,33.19,33.19,76000.0,28.7708,28.7795,28.7621,28.7621,76000.0
2015-04-22 13:30:00,33.19,33.19,33.17,33.18,69600.0,28.7621,28.7621,28.7448,28.7535,69600.0
2015-04-22 13:40:00,33.18,33.23,33.18,33.23,85600.0,28.7535,28.7968,28.7535,28.7968,85600.0
2015-04-22 13:50:00,33.23,33.24,33.22,33.23,85600.0,28.7968,28.8055,28.7881,28.7968,85600.0
2015-04-22 14:00:00,33.22,33.23,33.21,33.23,78400.0,28.7881,28.7968,28.7795,28.7968,78400.0
2015-04-22 14:10:00,33.23,33.25,33.22,33.23,100000.0,28.7968,28.8141,28.7881,28.7968,100000.0
2015-04-22 14:20:00,33.23,33.26,33.23,33.26,83800.0,28.7968,28.8228,28.7968,28.8228,83800.0
2015-04-22 14:30:00,33.26,33.28,33.25,33.27,82000.0,28.8228,28.8401,28.8141,28.8314,82000.0
2015-04-22 14:40:00,33.27,33.28,33.24,33.28,142800.0,28.8314,28.8401,28.8055,28.8401,142800.0
2015-04-22 14:50:00,33.27,33.27,33.24,33.25,120400.0,28.8314,28.8314,28.8055,28.8141,120400.0
2015-04-22 15:00:00,33.25,33.3,33.24,33.29,168400.0,28.8141,28.8574,28.8055,28.8488,168400.0
2015-04-22 15:10:00,33.29,33.29,33.26,33.27,170600.0,28.8488,28.8488,28.8228,28.8314,170600.0
2015-04-22 15:20:00,33.27,33.3,33.25,33.27,276000.0,28.8314,28.8574,28.8141,28.8314,276000.0
2015-04-22 15:30:00,33.27,33.27,33.24,33.27,241800.0,28.8314,28.8314,28.8055,28.8314,241800.0
2015-04-22 15:40:00,33.27,33.27,33.22,33.24,195400.0,28.8314,28.8314,28.7881,28.8055,195400.0
2015-04-22 15:50:00,33.24,33.24,33.2,33.21,705400.0,28.8055,28.8055,28.7708,28.7795,705400.0
2015-04-23 09:30:00,33.15,33.29,33.1,33.27,203400.0,28.7275,28.8488,28.6841,28.8314,203400.0
2015-04-23 09:40:00,33.27,33.27,33.1,33.15,111400.0,28.8314,28.8314,28.6841,28.7275,111400.0
2015-04-23 09:50:00,33.15,33.18,33.13,33.16,86200.0,28.7275,28.7535,28.7101,28.7361,86200.0
2015-04-23 10:00:00,33.15,33.17,33.11,33.13,115400.0,28.7275,28.7448,28.6928,28.7101,115400.0
2015-04-23 10:10:00,33.13,33.17,33.07,33.08,95200.0,28.7101,28.7448,28.6581,28.6668,95200.0
2015-04-23 10:20:00,33.08,33.1,33.04,33.09,68000.0,28.6668,28.6841,28.6321,28.6755,68000.0
2015-04-23 10:30:00,33.09,33.16,33.09,33.11,68200.0,28.6755,28.7361,28.6755,28.6928,68200.0
2015-04-23 10:40:00,33.1,33.15,33.07,33.08,93200.0,28.6841,28.7275,28.6581,28.6668,93200.0
2015-04-23 10:50:00,33.08,33.14,33.07,33.08,111400.0,28.6668,28.7188,28.6581,28.6668,111400.0
2015-04-23 11:00:00,33.07,33.11,33.06,33.1,166800.0,28.6581,28.6928,28.6495,28.6841,166800.0
2015-04-23 11:10:00,33.1,33.12,33.09,33.09,76800.0,28.6841,28.7015,28.6755,28.6755,76800.0
2015-04-23 11:20:00,33.09,33.09,33.05,33.08,67000.0,28.6755,28.6755,28.6408,28.6668,67000.0
2015-04-23 11:30:00,33.08,33.13,33.07,33.13,61600.0,28.6668,28.7101,28.6581,28.7101,61600.0
2015-04-23 11:40:00,33.12,33.13,33.08,33.09,69400.0,28.7015,28.7101,28.6668,28.6755,69400.0
2015-04-23 11:50:00,33.09,33.2,33.09,33.16,125200.0,28.6755,28.7708,28.6755,28.7361,125200.0
2015-04-23 12:00:00,33.17,33.18,33.14,33.16,103200.0,28.7448,28.7535,28.7188,28.7361,103200.0
2015-04-23 12:10:00,33.16,33.19,33.15,33.18,86000.0,28.7361,28.7621,28.7275,28.7535,86000.0
2015-04-23 12:20:00,33.18,33.19,33.15,33.19,70600.0,28.7535,28.7621,28.7275,28.7621,70600.0
2015-04-23 12:30:00,33.18,33.23,33.15,33.22,99600.0,28.7535,28.7968,28.7275,28.7881,99600.0
2015-04-23 12:40:00,33.23,33.27,33.21,33.24,123400.0,28.7968,28.8314,28.7795,28.8055,123400.0
2015-04-23 12:50:00,33.24,33.26,33.22,33.26,89200.0,28.8055,28.8228,28.7881,28.8228,89200.0
2015-04-23 13:00:00,33.26,33.27,33.22,33.25,88200.0,28.8228,28.8314,28.7881,28.8141,88200.0
2015-04-23 13:10:00,33.25,33.27,33.23,33.23,141400.0,28.8141,28.8314,28.7968,28.7968,141400.0
2015-04-23 13:20:00,33.23,33.26,33.22,33.22,45400.0,28.7968,28.8228,28.7881,28.7881,45400.0
2015-04-23 13:30:00,33.23,33.27,33.22,33.23,69000.0,28.7968,28.8314,28.7881,28.7968,69000.0
2015-04-23 13:40:00,33.23,33.24,33.23,33.24,52400.0,28.7968,28.8055,28.7968,28.8055,52400.0
2015-04-23 13:50:00,33.24,33.25,33.22,33.25,82600.0,28.8055,28.8141,28.7881,28.8141,82600.0
2015-04-23 14:00:00,33.25,33.27,33.24,33.27,54800.0,28.8141,28.8314,28.8055,28.8314,54800.0
2015-04-23 14:10:00,33.27,33.27,33.24,33.26,66400.0,28.8314,28.8314,28.8055,28.8228,66400.0
2015-04-23 14:20:00,33.26,33.27,33.23,33.26,82000.0,28.8228,28.8314,28.7968,28.8228,82000.0
2015-04-23 14:30:00,33.26,33.26,33.23,33.24,68400.0,28.8228,28.8228,28.7968,28.8055,68400.0
2015-04-23 14:40:00,33.24,33.24,33.22,33.23,76400.0,28.8055,28.8055,28.7881,28.7968,76400.0
2015-04-23 14:50:00,33.23,33.24,33.22,33.24,68200.0,28.7968,28.8055,28.7881,28.8055,68200.0
2015-04-23 15:00:00,33.24,33.3,33.24,33.27,161800.0,28.8055,28.8574,28.8055,28.8314,161800.0
2015-04-23 15:10:00,33.27,33.3,33.26,33.28,200000.0,28.8314,28.8574,28.8228,28.8401,200000.0
2015-04-23 15:20:00,33.28,33.29,33.24,33.27,179600.0,28.8401,28.8488,28.8055,28.8314,179600.0
2015-04-23 15:30:00,33.26,33.27,33.24,33.24,108000.0,28.8228,28.8314,28.8055,28.8055,108000.0
2015-04-23 15:40:00,33.25,33.26,33.2,33.21,133800.0,28.8141,28.8228,28.7708,28.7795,133800.0
2015-04-23 15:50:00,33.21,33.21,33.16,33.17,282400.0,28.7795,28.7795,28.7361,28.7448,282400.0
2015-04-24 09:30:00,33.18,33.18,33.04,33.1,170400.0,28.7535,28.7535,28.6321,28.6841,170400.0
2015-04-24 09:40:00,33.08,33.14,33.05,33.1,112000.0,28.6668,28.7188,28.6408,28.6841,112000.0
2015-04-24 09:50:00,33.12,33.18,33.1,33.15,129200.0,28.7015,28.7535,28.6841,28.7275,129200.0
2015-04-24 10:00:00,33.16,33.22,33.13,33.21,114800.0,28.7361,28.7881,28.7101,28.7795,114800.0
2015-04-24 10:10:00,33.21,33.23,33.16,33.19,101800.0,28.7795,28.7968,28.7361,28.7621,101800.0
2015-04-24 10:20:00,33.2,33.24,33.18,33.2,70200.0,28.7708,28.8055,28.7535,28.7708,70200.0
2015-04-24 10:30:00,33.2,33.21,33.15,33.19,111200.0,28.7708,28.7795,28.7275,28.7621,111200.0
2015-04-24 10:40:00,33.18,33.19,33.13,33.16,53800.0,28.7535,28.7621,28.7101,28.7361,53800.0
2015-04-24 10:50:00,33.16,33.2,33.14,33.19,57800.0,28.7361,28.7708,28.7188,28.7621,57800.0
2015-04-24 11:00:00,33.19,33.23,33.18,33.22,108600.0,28.7621,28.7968,28.7535,28.7881,108600.0
2015-04-24 11:10:00,33.21,33.22,33.19,33.21,76400.0,28.7795,28.7881,28.7621,28.7795,76400.0
2015-04-24 11:20:00,33.21,33.21,33.17,33.18,73400.0,28.7795,28.7795,28.7448,28.7535,73400.0
2015-04-24 11:30:00,33.18,33.19,33.16,33.18,84800.0,28.7535,28.7621,28.7361,28.7535,84800.0
2015-04-24 11:40:00,33.18,33.21,33.17,33.17,72000.0,28.7535,28.7795,28.7448,28.7448,72000.0
2015-04-24 11:50:00,33.17,33.2,33.16,33.19,86200.0,28.7448,28.7708,28.7361,28.7621,86200.0
2015-04-24 12:00:00,33.19,33.21,33.17,33.19,127000.0,28.7621,28.7795,28.7448,28.7621,127000.0
2015-04-24 12:10:00,33.19,33.19,33.18,33.18,47800.0,28.7621,28.7621,28.7535,28.7535,47800.0
2015-04-24 12:20:00,33.19,33.2,33.18,33.19,101400.0,28.7621,28.7708,28.7535,28.7621,101400.0
2015-04-24 12:30:00,33.19,33.21,33.19,33.2,59200.0,28.7621,28.7795,28.7621,28.7708,59200.0
2015-04-24 12:40:00,33.2,33.21,33.18,33.18,44200.0,28.7708,28.7795,28.7535,28.7535,44200.0
2015-04-24 12:50:00,33.17,33.19,33.17,33.18,46200.0,28.7448,28.7621,28.7448,28.7535,46200.0
2015-04-24 13:00:00,33.18,33.2,33.17,33.17,55000.0,28.7535,28.7708,28.7448,28.7448,55000.0
2015-04-24 13:10:00,33.17,33.18,33.16,33.17,27800.0,28.7448,28.7535,28.7361,28.7448,27800.0
2015-04-24 13:20:00,33.17,33.2,33.17,33.19,44000.0,28.7448,28.7708,28.7448,28.7621,44000.0
2015-04-24 13:30:00,33.19,33.21,33.17,33.21,37200.0,28.7621,28.7795,28.7448,28.7795,37200.0
2015-04-24 13:40:00,33.21,33.23,33.2,33.21,52000.0,28.7795,28.7968,28.7708,28.7795,52000.0
2015-04-24 13:50:00,33.21,33.21,33.19,33.2,25000.0,28.7795,28.7795,28.7621,28.7708,25000.0
2015-04-24 14:00:00,33.2,33.21,33.19,33.21,46600.0,28.7708,28.7795,28.7621,28.7795,46600.0
2015-04-24 14:10:00,33.21,33.22,33.18,33.2,159800.0,28.7795,28.7881,28.7535,28.7708,159800.0
2015-04-24 14:20:00,33.2,33.21,33.18,33.2,42400.0,28.7708,28.7795,28.7535,28.7708,42400.0
2015-04-24 14:30:00,33.2,33.21,33.2,33.21,45000.0,28.7708,28.7795,28.7708,28.7795,45000.0
2015-04-24 14:40:00,33.21,33.24,33.2,33.21,174000.0,28.7795,28.8055,28.7708,28.7795,174000.0
2015-04-24 14:50:00,33.21,33.22,33.15,33.16,123200.0,28.7795,28.7881,28.7275,28.7361,123200.0
2015-04-24 15:00:00,33.15,33.19,33.15,33.17,69000.0,28.7275,28.7621,28.7275,28.7448,69000.0
2015-04-24 15:10:00,33.17,33.2,33.17,33.17,57600.0,28.7448,28.7708,28.7448,28.7448,57600.0
2015-04-24 15:20:00,33.17,33.18,33.13,33.15,68600.0,28.7448,28.7535,28.7101,28.7275,68600.0
2015-04-24 15:30:00,33.15,33.17,33.15,33.16,73200.0,28.7275,28.7448,28.7275,28.7361,73200.0
2015-04-24 15:40:00,33.16,33.16,33.13,33.15,153400.0,28.7361,28.7361,28.7101,28.7275,153400.0
2015-04-24 15:50:00,33.15,33.16,33.12,33.13,469800.0,28.7275,28.7361,28.7015,28.7101,469800.0
2015-04-27 09:30:00,33.13,33.18,32.97,32.97,175000.0,28.7101,28.7535,28.5715,28.5715,175000.0
2015-04-27 09:40:00,32.96,32.98,32.88,32.92,134200.0,28.5628,28.5801,28.4935,28.5281,134200.0
2015-04-27 09:50:00,32.91,32.94,32.87,32.91,171200.0,28.5195,28.5455,28.4848,28.5195,171200.0
2015-04-27 10:00:00,32.91,32.96,32.88,32.93,104600.0,28.5195,28.5628,28.4935,28.5368,104600.0
2015-04-27 10:10:00,32.93,32.98,32.92,32.97,112000.0,28.5368,28.5801,28.5281,28.5715,112000.0
2015-04-27 10:20:00,32.98,32.98,32.9,32.92,60800.0,28.5801,28.5801,28.5108,28.5281,60800.0
2015-04-27 10:30:00,32.92,32.93,32.88,32.92,69400.0,28.5281,28.5368,28.4935,28.5281,69400.0
2015-04-27 10:40:00,32.92,32.96,32.92,32.93,83400.0,28.5281,28.5628,28.5281,28.5368,83400.0
2015-04-27 10:50:00,32.94,32.95,32.87,32.87,83800.0,28.5455,28.5541,28.4848,28.4848,83800.0
2015-04-27 11:00:00,32.87,32.88,32.85,32.87,86200.0,28.4848,28.4935,28.4675,28.4848,86200.0
2015-04-27 11:10:00,32.87,32.89,32.72,32.89,255200.0,28.4848,28.5021,28.3548,28.5021,255200.0
2015-04-27 11:20:00,32.9,32.95,32.9,32.93,94800.0,28.5108,28.5541,28.5108,28.5368,94800.0
2015-04-27 11:30:00,32.93,32.94,32.92,32.93,100600.0,28.5368,28.5455,28.5281,28.5368,100600.0
2015-04-27 11:40:00,32.92,32.93,32.85,32.85,64200.0,28.5281,28.5368,28.4675,28.4675,64200.0
2015-04-27 11:50:00,32.85,32.86,32.81,32.83,98200.0,28.4675,28.4761,28.4328,28.4502,98200.0
2015-04-27 12:00:00,32.83,32.84,32.81,32.82,91600.0,28.4502,28.4588,28.4328,28.4415,91600.0
2015-04-27 12:10:00,32.81,32.82,32.72,32.72,95600.0,28.4328,28.4415,28.3548,28.3548,95600.0
2015-04-27 12:20:00,32.72,32.76,32.72,32.73,106200.0,28.3548,28.3895,28.3548,28.3635,106200.0
2015-04-27 12:30:00,32.73,32.77,32.73,32.77,75400.0,28.3635,28.3982,28.3635,28.3982,75400.0
2015-04-27 12:40:00,32.76,32.77,32.72,32.74,97800.0,28.3895,28.3982,28.3548,28.3722,97800.0
2015-04-27 12:50:00,32.74,32.75,32.71,32.73,58000.0,28.3722,28.3808,28.3462,28.3635,58000.0
2015-04-27 13:00:00,32.73,32.8,32.73,32.79,81200.0,28.3635,28.4242,28.3635,28.4155,81200.0
2015-04-27 13:10:00,32.79,32.8,32.76,32.78,60000.0,28.4155,28.4242,28.3895,28.4068,60000.0
2015-04-27 13:20:00,32.77,32.81,32.74,32.81,101800.0,28.3982,28.4328,28.3722,28.4328,101800.0
2015-04-27 13:30:00,32.8,32.84,32.79,32.83,56800.0,28.4242,28.4588,28.4155,28.4502,56800.0
2015-04-27 13:40:00,32.82,32.83,32.81,32.83,61000.0,28.4415,28.4502,28.4328,28.4502,61000.0
2015-04-27 13:50:00,32.83,32.85,32.82,32.85,68800.0,28.4502,28.4675,28.4415,28.4675,68800.0
2015-04-27 14:00:00,32.85,32.86,32.81,32.85,126200.0,28.4675,28.4761,28.4328,28.4675,126200.0
2015-04-27 14:10:00,32.85,32.85,32.82,32.84,95200.0,28.4675,28.4675,28.4415,28.4588,95200.0
2015-04-27 14:20:00,32.84,32.85,32.82,32.85,75000.0,28.4588,28.4675,28.4415,28.4675,75000.0
2015-04-27 14:30:00,32.85,32.85,32.81,32.82,112200.0,28.4675,28.4675,28.4328,28.4415,112200.0
2015-04-27 14:40:00,32.82,32.85,32.81,32.85,81000.0,28.4415,28.4675,28.4328,28.4675,81000.0
2015-04-27 14:50:00,32.85,32.88,32.82,32.88,190800.0,28.4675,28.4935,28.4415,28.4935,190800.0
2015-04-27 15:00:00,32.88,32.9,32.84,32.84,116800.0,28.4935,28.5108,28.4588,28.4588,116800.0
2015-04-27 15:10:00,32.84,32.84,32.76,32.76,209400.0,28.4588,28.4588,28.3895,28.3895,209400.0
2015-04-27 15:20:00,32.76,32.77,32.73,32.74,184600.0,28.3895,28.3982,28.3635,28.3722,184600.0
2015-04-27 15:30:00,32.74,32.76,32.72,32.74,249000.0,28.3722,28.3895,28.3548,28.3722,249000.0
2015-04-27 15:40:00,32.74,32.76,32.68,32.69,457400.0,28.3722,28.3895,28.3202,28.3288,457400.0
2015-04-27 15:50:00,32.69,32.69,32.64,32.66,619000.0,28.3288,28.3288,28.2855,28.3028,619000.0
2015-04-28 09:30:00,32.73,32.73,32.38,32.54,324000.0,28.3635,28.3635,28.0602,28.1988,324000.0
2015-04-28 09:40:00,32.55,32.63,32.51,32.56,93400.0,28.2075,28.2768,28.1728,28.2162,93400.0
2015-04-28 09:50:00,32.58,32.67,32.51,32.6,140800.0,28.2335,28.3115,28.1728,28.2508,140800.0
2015-04-28 10:00:00,32.6,32.6,32.32,32.34,162200.0,28.2508,28.2508,28.0082,28.0255,162200.0
2015-04-28 10:10:00,32.34,32.37,32.28,32.35,212200.0,28.0255,28.0515,27.9735,28.0342,212200.0
2015-04-28 10:20:00,32.35,32.45,32.33,32.44,146800.0,28.0342,28.1208,28.0169,28.1122,146800.0
2015-04-28 10:30:00,32.44,32.52,32.42,32.49,103000.0,28.1122,28.1815,28.0948,28.1555,103000.0
2015-04-28 10:40:00,32.49,32.63,32.49,32.6,167000.0,28.1555,28.2768,28.1555,28.2508,167000.0
2015-04-28 10:50:00,32.6,32.63,32.55,32.56,86400.0,28.2508,28.2768,28.2075,28.2162,86400.0
2015-04-28 11:00:00,32.57,32.68,32.57,32.67,80000.0,28.2248,28.3202,28.2248,28.3115,80000.0
2015-04-28 11:10:00,32.67,32.72,32.66,32.68,168800.0,28.3115,28.3548,28.3028,28.3202,168800.0
2015-04-28 11:20:00,32.68,32.69,32.6,32.6,85600.0,28.3202,28.3288,28.2508,28.2508,85600.0
2015-04-28 11:30:00,32.6,32.65,32.6,32.63,72000.0,28.2508,28.2942,28.2508,28.2768,72000.0
2015-04-28 11:40:00,32.63,32.63,32.59,32.62,85600.0,28.2768,28.2768,28.2422,28.2682,85600.0
2015-04-28 11:50:00,32.62,32.63,32.56,32.6,67800.0,28.2682,28.2768,28.2162,28.2508,67800.0
2015-04-28 12:00:00,32.6,32.61,32.55,32.56,105600.0,28.2508,28.2595,28.2075,28.2162,105600.0
2015-04-28 12:10:00,32.56,32.6,32.54,32.54,92400.0,28.2162,28.2508,28.1988,28.1988,92400.0
2015-04-28 12:20:00,32.55,32.58,32.52,32.52,114600.0,28.2075,28.2335,28.1815,28.1815,114600.0
2015-04-28 12:30:00,32.54,32.56,32.54,32.55,56800.0,28.1988,28.2162,28.1988,28.2075,56800.0
2015-04-28 12:40:00,32.54,32.55,32.52,32.54,41400.0,28.1988,28.2075,28.1815,28.1988,41400.0
2015-04-28 12:50:00,32.54,32.56,32.52,32.53,112400.0,28.1988,28.2162,28.1815,28.1902,112400.0
2015-04-28 13:00:00,32.52,32.56,32.52,32.54,54400.0,28.1815,28.2162,28.1815,28.1988,54400.0
2015-04-28 13:10:00,32.54,32.55,32.52,32.54,77200.0,28.1988,28.2075,28.1815,28.1988,77200.0
2015-04-28 13:20:00,32.53,32.54,32.51,32.51,62800.0,28.1902,28.1988,28.1728,28.1728,62800.0
2015-04-28 13:30:00,32.51,32.51,32.48,32.5,59800.0,28.1728,28.1728,28.1468,28.1642,59800.0
2015-04-28 13:40:00,32.49,32.51,32.48,32.5,104800.0,28.1555,28.1728,28.1468,28.1642,104800.0
2015-04-28 13:50:00,32.5,32.51,32.44,32.44,82800.0,28.1642,28.1728,28.1122,28.1122,82800.0
2015-04-28 14:00:00,32.43,32.44,32.39,32.44,118600.0,28.1035,28.1122,28.0689,28.1122,118600.0
2015-04-28 14:10:00,32.44,32.48,32.44,32.46,114800.0,28.1122,28.1468,28.1122,28.1295,114800.0
2015-04-28 14:20:00,32.46,32.48,32.44,32.44,163400.0,28.1295,28.1468,28.1122,28.1122,163400.0
2015-04-28 14:30:00,32.44,32.47,32.43,32.47,51200.0,28.1122,28.1382,28.1035,28.1382,51200.0
2015-04-28 14:40:00,32.47,32.49,32.46,32.48,56600.0,28.1382,28.1555,28.1295,28.1468,56600.0
2015-04-28 14:50:00,32.48,32.51,32.47,32.49,127000.0,28.1468,28.1728,28.1382,28.1555,127000.0
2015-04-28 15:00:00,32.49,32.52,32.49,32.5,133200.0,28.1555,28.1815,28.1555,28.1642,133200.0
2015-04-28 15:10:00,32.5,32.52,32.49,32.49,167200.0,28.1642,28.1815,28.1555,28.1555,167200.0
2015-04-28 15:20:00,32.49,32.51,32.47,32.48,102200.0,28.1555,28.1728,28.1382,28.1468,102200.0
2015-04-28 15:30:00,32.48,32.51,32.48,32.48,101600.0,28.1468,28.1728,28.1468,28.1468,101600.0
2015-04-28 15:40:00,32.49,32.49,32.43,32.44,210600.0,28.1555,28.1555,28.1035,28.1122,210600.0
2015-04-28 15:50:00,32.44,32.47,32.42,32.47,515000.0,28.1122,28.1382,28.0948,28.1382,515000.0
2015-04-29 09:30:00,32.39,32.41,32.2,32.26,203800.0,28.0689,28.0862,27.9042,27.9562,203800.0
2015-04-29 09:40:00,32.24,32.34,32.24,32.29,93600.0,27.9389,28.0255,27.9389,27.9822,93600.0
2015-04-29 09:50:00,32.29,32.29,32.2,32.2,212400.0,27.9822,27.9822,27.9042,27.9042,212400.0
2015-04-29 10:00:00,32.2,32.29,32.1,32.17,186800.0,27.9042,27.9822,27.8175,27.8782,186800.0
2015-04-29 10:10:00,32.16,32.24,32.13,32.17,77800.0,27.8695,27.9389,27.8435,27.8782,77800.0
2015-04-29 10:20:00,32.17,32.2,32.13,32.17,95800.0,27.8782,27.9042,27.8435,27.8782,95800.0
2015-04-29 10:30:00,32.17,32.22,32.14,32.22,91200.0,27.8782,27.9215,27.8522,27.9215,91200.0
2015-04-29 10:40:00,32.22,32.23,32.16,32.18,110200.0,27.9215,27.9302,27.8695,27.8869,110200.0
2015-04-29 10:50:00,32.17,32.18,32.09,32.1,122200.0,27.8782,27.8869,27.8089,27.8175,122200.0
2015-04-29 11:00:00,32.1,32.17,32.1,32.15,229200.0,27.8175,27.8782,27.8175,27.8609,229200.0
2015-04-29 11:10:00,32.14,32.16,32.06,32.06,271200.0,27.8522,27.8695,27.7829,27.7829,271200.0
2015-04-29 11:20:00,32.07,32.07,31.94,32.01,351400.0,27.7915,27.7915,27.6789,27.7395,351400.0
2015-04-29 11:30:00,32.01,32.02,31.96,31.97,260000.0,27.7395,27.7482,27.6962,27.7049,260000.0
2015-04-29 11:40:00,31.96,31.99,31.95,31.96,164800.0,27.6962,27.7222,27.6876,27.6962,164800.0
2015-04-29 11:50:00,31.95,32.02,31.95,32.01,86600.0,27.6876,27.7482,27.6876,27.7395,86600.0
2015-04-29 12:00:00,32.0,32.01,31.93,31.95,116400.0,27.7309,27.7395,27.6702,27.6876,116400.0
2015-04-29 12:10:00,31.96,31.96,31.83,31.84,170600.0,27.6962,27.6962,27.5836,27.5922,170600.0
2015-04-29 12:20:00,31.85,31.93,31.85,31.92,115800.0,27.6009,27.6702,27.6009,27.6616,115800.0
2015-04-29 12:30:00,31.92,31.95,31.88,31.91,76600.0,27.6616,27.6876,27.6269,27.6529,76600.0
2015-04-29 12:40:00,31.91,31.93,31.9,31.92,142600.0,27.6529,27.6702,27.6442,27.6616,142600.0
2015-04-29 12:50:00,31.91,31.95,31.91,31.95,88000.0,27.6529,27.6876,27.6529,27.6876,88000.0
2015-04-29 13:00:00,31.95,31.96,31.85,31.86,195600.0,27.6876,27.6962,27.6009,27.6096,195600.0
2015-04-29 13:10:00,31.86,31.96,31.86,31.95,97200.0,27.6096,27.6962,27.6096,27.6876,97200.0
2015-04-29 13:20:00,31.95,31.96,31.9,31.9,72400.0,27.6876,27.6962,27.6442,27.6442,72400.0
2015-04-29 13:30:00,31.9,31.97,31.89,31.94,93200.0,27.6442,27.7049,27.6356,27.6789,93200.0
2015-04-29 13:40:00,31.95,32.01,31.93,32.0,87200.0,27.6876,27.7395,27.6702,27.7309,87200.0
2015-04-29 13:50:00,32.0,32.23,31.99,32.22,240800.0,27.7309,27.9302,27.7222,27.9215,240800.0
2015-04-29 14:00:00,32.23,32.23,32.09,32.13,135000.0,27.9302,27.9302,27.8089,27.8435,135000.0
2015-04-29 14:10:00,32.13,32.22,32.1,32.21,197600.0,27.8435,27.9215,27.8175,27.9129,197600.0
2015-04-29 14:20:00,32.22,32.27,32.21,32.24,114000.0,27.9215,27.9649,27.9129,27.9389,114000.0
2015-04-29 14:30:00,32.24,32.3,32.2,32.28,100400.0,27.9389,27.9909,27.9042,27.9735,100400.0
2015-04-29 14:40:00,32.28,32.31,32.25,32.27,104000.0,27.9735,27.9995,27.9475,27.9649,104000.0
2015-04-29 14:50:00,32.27,32.28,32.18,32.18,72000.0,27.9649,27.9735,27.8869,27.8869,72000.0
2015-04-29 15:00:00,32.18,32.23,32.16,32.19,94400.0,27.8869,27.9302,27.8695,27.8955,94400.0
2015-04-29 15:10:00,32.18,32.18,32.1,32.12,110000.0,27.8869,27.8869,27.8175,27.8349,110000.0
2015-04-29 15:20:00,32.12,32.14,32.1,32.12,101400.0,27.8349,27.8522,27.8175,27.8349,101400.0
2015-04-29 15:30:00,32.12,32.19,32.12,32.16,131800.0,27.8349,27.8955,27.8349,27.8695,131800.0
2015-04-29 15:40:00,32.15,32.15,32.08,32.12,185800.0,27.8609,27.8609,27.8002,27.8349,185800.0
2015-04-29 15:50:00,32.12,32.14,32.09,32.12,345000.0,27.8349,27.8522,27.8089,27.8349,345000.0
2015-04-30 09:30:00,31.99,32.31,31.96,32.26,180600.0,27.7222,27.9995,27.6962,27.9562,180600.0
2015-04-30 09:40:00,32.27,32.37,32.24,32.32,282000.0,27.9649,28.0515,27.9389,28.0082,282000.0
2015-04-30 09:50:00,32.31,32.31,32.18,32.2,108000.0,27.9995,27.9995,27.8869,27.9042,108000.0
2015-04-30 10:00:00,32.2,32.2,32.1,32.13,144600.0,27.9042,27.9042,27.8175,27.8435,144600.0
2015-04-30 10:10:00,32.13,32.22,32.12,32.17,207600.0,27.8435,27.9215,27.8349,27.8782,207600.0
2015-04-30 10:20:00,32.16,32.25,32.16,32.23,149000.0,27.8695,27.9475,27.8695,27.9302,149000.0
2015-04-30 10:30:00,32.23,32.27,32.21,32.24,149400.0,27.9302,27.9649,27.9129,27.9389,149400.0
2015-04-30 10:40:00,32.24,32.39,32.23,32.36,250800.0,27.9389,28.0689,27.9302,28.0429,250800.0
2015-04-30 10:50:00,32.34,32.4,32.34,32.38,137200.0,28.0255,28.0775,28.0255,28.0602,137200.0
2015-04-30 11:00:00,32.38,32.54,32.37,32.54,134600.0,28.0602,28.1988,28.0515,28.1988,134600.0
2015-04-30 11:10:00,32.54,32.54,32.49,32.54,140400.0,28.1988,28.1988,28.1555,28.1988,140400.0
2015-04-30 11:20:00,32.54,32.54,32.42,32.45,144000.0,28.1988,28.1988,28.0948,28.1208,144000.0
2015-04-30 11:30:00,32.45,32.47,32.38,32.38,90600.0,28.1208,28.1382,28.0602,28.0602,90600.0
2015-04-30 11:40:00,32.38,32.43,32.36,32.43,105200.0,28.0602,28.1035,28.0429,28.1035,105200.0
2015-04-30 11:50:00,32.43,32.49,32.38,32.38,361800.0,28.1035,28.1555,28.0602,28.0602,361800.0
2015-04-30 12:00:00,32.39,32.41,32.37,32.39,150400.0,28.0689,28.0862,28.0515,28.0689,150400.0
2015-04-30 12:10:00,32.38,32.45,32.38,32.42,132200.0,28.0602,28.1208,28.0602,28.0948,132200.0
2015-04-30 12:20:00,32.42,32.47,32.41,32.41,77600.0,28.0948,28.1382,28.0862,28.0862,77600.0
2015-04-30 12:30:00,32.41,32.41,32.33,32.34,89600.0,28.0862,28.0862,28.0169,28.0255,89600.0
2015-04-30 12:40:00,32.34,32.34,32.27,32.29,85800.0,28.0255,28.0255,27.9649,27.9822,85800.0
2015-04-30 12:50:00,32.29,32.31,32.26,32.3,88400.0,27.9822,27.9995,27.9562,27.9909,88400.0
2015-04-30 13:00:00,32.3,32.33,32.27,32.33,83000.0,27.9909,28.0169,27.9649,28.0169,83000.0
2015-04-30 13:10:00,32.33,32.35,32.32,32.35,77400.0,28.0169,28.0342,28.0082,28.0342,77400.0
2015-04-30 13:20:00,32.35,32.37,32.33,32.35,128400.0,28.0342,28.0515,28.0169,28.0342,128400.0
2015-04-30 13:30:00,32.35,32.38,32.33,32.34,52800.0,28.0342,28.0602,28.0169,28.0255,52800.0
2015-04-30 13:40:00,32.34,32.34,32.31,32.32,77400.0,28.0255,28.0255,27.9995,28.0082,77400.0
2015-04-30 13:50:00,32.3,32.35,32.3,32.33,121000.0,27.9909,28.0342,27.9909,28.0169,121000.0
2015-04-30 14:00:00,32.33,32.34,32.29,32.33,67800.0,28.0169,28.0255,27.9822,28.0169,67800.0
2015-04-30 14:10:00,32.33,32.35,32.31,32.35,91600.0,28.0169,28.0342,27.9995,28.0342,91600.0
2015-04-30 14:20:00,32.35,32.36,32.27,32.27,148400.0,28.0342,28.0429,27.9649,27.9649,148400.0
2015-04-30 14:30:00,32.28,32.31,32.26,32.31,95000.0,27.9735,27.9995,27.9562,27.9995,95000.0
2015-04-30 14:40:00,32.31,32.32,32.22,32.23,90000.0,27.9995,28.0082,27.9215,27.9302,90000.0
2015-04-30 14:50:00,32.23,32.26,32.21,32.21,167200.0,27.9302,27.9562,27.9129,27.9129,167200.0
2015-04-30 15:00:00,32.21,32.24,32.1,32.1,415800.0,27.9129,27.9389,27.8175,27.8175,415800.0
2015-04-30 15:10:00,32.1,32.24,32.08,32.22,174400.0,27.8175,27.9389,27.8002,27.9215,174400.0
2015-04-30 15:20:00,32.23,32.23,32.1,32.15,295600.0,27.9302,27.9302,27.8175,27.8609,295600.0
2015-04-30 15:30:00,32.14,32.26,32.13,32.23,303400.0,27.8522,27.9562,27.8435,27.9302,303400.0
2015-04-30 15:40:00,32.22,32.22,32.16,32.2,282200.0,27.9215,27.9215,27.8695,27.9042,282200.0
2015-04-30 15:50:00,32.19,32.28,32.19,32.27,937600.0,27.8955,27.9735,27.8955,27.9649,937600.0
2015-05-01 09:30:00,32.43,32.68,32.31,32.65,277200.0,28.1035,28.3202,27.9995,28.2942,277200.0
2015-05-01 09:40:00,32.65,32.75,32.62,32.63,202000.0,28.2942,28.3808,28.2682,28.2768,202000.0
2015-05-01 09:50:00,32.63,32.77,32.61,32.68,404400.0,28.2768,28.3982,28.2595,28.3202,404400.0
2015-05-01 10:00:00,32.67,32.77,32.66,32.73,228000.0,28.3115,28.3982,28.3028,28.3635,228000.0
2015-05-01 10:10:00,32.73,32.81,32.7,32.79,430800.0,28.3635,28.4328,28.3375,28.4155,430800.0
2015-05-01 10:20:00,32.79,32.79,32.7,32.74,157200.0,28.4155,28.4155,28.3375,28.3722,157200.0
2015-05-01 10:30:00,32.74,32.76,32.67,32.73,232800.0,28.3722,28.3895,28.3115,28.3635,232800.0
2015-05-01 10:40:00,32.73,32.73,32.66,32.68,131600.0,28.3635,28.3635,28.3028,28.3202,131600.0
2015-05-01 10:50:00,32.68,32.68,32.6,32.63,123800.0,28.3202,28.3202,28.2508,28.2768,123800.0
2015-05-01 11:00:00,32.63,32.68,32.62,32.67,97200.0,28.2768,28.3202,28.2682,28.3115,97200.0
2015-05-01 11:10:00,32.66,32.75,32.66,32.74,108200.0,28.3028,28.3808,28.3028,28.3722,108200.0
2015-05-01 11:20:00,32.74,32.75,32.69,32.7,109400.0,28.3722,28.3808,28.3288,28.3375,109400.0
2015-05-01 11:30:00,32.7,32.73,32.63,32.65,88200.0,28.3375,28.3635,28.2768,28.2942,88200.0
2015-05-01 11:40:00,32.66,32.67,32.61,32.63,122200.0,28.3028,28.3115,28.2595,28.2768,122200.0
2015-05-01 11:50:00,32.63,32.68,32.62,32.67,124600.0,28.2768,28.3202,28.2682,28.3115,124600.0
2015-05-01 12:00:00,32.67,32.67,32.63,32.66,89000.0,28.3115,28.3115,28.2768,28.3028,89000.0
2015-05-01 12:10:00,32.65,32.7,32.64,32.69,96800.0,28.2942,28.3375,28.2855,28.3288,96800.0
2015-05-01 12:20:00,32.69,32.71,32.66,32.71,96600.0,28.3288,28.3462,28.3028,28.3462,96600.0
2015-05-01 12:30:00,32.71,32.74,32.69,32.74,135000.0,28.3462,28.3722,28.3288,28.3722,135000.0
2015-05-01 12:40:00,32.74,32.74,32.71,32.74,327000.0,28.3722,28.3722,28.3462,28.3722,327000.0
2015-05-01 12:50:00,32.74,32.74,32.71,32.73,74000.0,28.3722,28.3722,28.3462,28.3635,74000.0
2015-05-01 13:00:00,32.73,32.73,32.68,32.68,57600.0,28.3635,28.3635,28.3202,28.3202,57600.0
2015-05-01 13:10:00,32.69,32.72,32.68,32.72,63000.0,28.3288,28.3548,28.3202,28.3548,63000.0
2015-05-01 13:20:00,32.71,32.72,32.69,32.71,73400.0,28.3462,28.3548,28.3288,28.3462,73400.0
2015-05-01 13:30:00,32.71,32.74,32.71,32.73,371400.0,28.3462,28.3722,28.3462,28.3635,371400.0
2015-05-01 13:40:00,32.73,32.73,32.67,32.71,78800.0,28.3635,28.3635,28.3115,28.3462,78800.0
2015-05-01 13:50:00,32.71,32.81,32.71,32.75,225600.0,28.3462,28.4328,28.3462,28.3808,225600.0
2015-05-01 14:00:00,32.74,32.78,32.73,32.75,63800.0,28.3722,28.4068,28.3635,28.3808,63800.0
2015-05-01 14:10:00,32.74,32.76,32.73,32.76,50800.0,28.3722,28.3895,28.3635,28.3895,50800.0
2015-05-01 14:20:00,32.76,32.8,32.74,32.79,260400.0,28.3895,28.4242,28.3722,28.4155,260400.0
2015-05-01 14:30:00,32.79,32.81,32.79,32.8,78600.0,28.4155,28.4328,28.4155,28.4242,78600.0
2015-05-01 14:40:00,32.81,32.83,32.79,32.83,116000.0,28.4328,28.4502,28.4155,28.4502,116000.0
2015-05-01 14:50:00,32.82,32.84,32.78,32.8,135600.0,28.4415,28.4588,28.4068,28.4242,135600.0
2015-05-01 15:00:00,32.8,32.8,32.77,32.79,161200.0,28.4242,28.4242,28.3982,28.4155,161200.0
2015-05-01 15:10:00,32.79,32.82,32.77,32.81,400200.0,28.4155,28.4415,28.3982,28.4328,400200.0
2015-05-01 15:20:00,32.81,32.82,32.77,32.78,246400.0,28.4328,28.4415,28.3982,28.4068,246400.0
2015-05-01 15:30:00,32.78,32.81,32.77,32.77,303200.0,28.4068,28.4328,28.3982,28.3982,303200.0
2015-05-01 15:40:00,32.77,32.8,32.74,32.77,345800.0,28.3982,28.4242,28.3722,28.3982,345800.0
2015-05-01 15:50:00,32.77,32.79,32.77,32.77,610400.0,28.3982,28.4155,28.3982,28.3982,610400.0
2015-05-04 09:30:00,32.8,32.88,32.73,32.86,205400.0,28.4242,28.4935,28.3635,28.4761,205400.0
2015-05-04 09:40:00,32.86,32.94,32.84,32.85,122200.0,28.4761,28.5455,28.4588,28.4675,122200.0
2015-05-04 09:50:00,32.86,32.89,32.81,32.84,110600.0,28.4761,28.5021,28.4328,28.4588,110600.0
2015-05-04 10:00:00,32.85,32.89,32.85,32.85,134800.0,28.4675,28.5021,28.4675,28.4675,134800.0
2015-05-04 10:10:00,32.85,32.88,32.82,32.88,250800.0,28.4675,28.4935,28.4415,28.4935,250800.0
2015-05-04 10:20:00,32.88,32.92,32.85,32.87,211000.0,28.4935,28.5281,28.4675,28.4848,211000.0
2015-05-04 10:30:00,32.87,32.87,32.82,32.83,141000.0,28.4848,28.4848,28.4415,28.4502,141000.0
2015-05-04 10:40:00,32.83,32.87,32.82,32.86,156800.0,28.4502,28.4848,28.4415,28.4761,156800.0
2015-05-04 10:50:00,32.85,32.9,32.85,32.86,107600.0,28.4675,28.5108,28.4675,28.4761,107600.0
2015-05-04 11:00:00,32.86,32.88,32.85,32.85,70400.0,28.4761,28.4935,28.4675,28.4675,70400.0
2015-05-04 11:10:00,32.85,32.88,32.82,32.85,205800.0,28.4675,28.4935,28.4415,28.4675,205800.0
2015-05-04 11:20:00,32.84,32.87,32.84,32.85,148000.0,28.4588,28.4848,28.4588,28.4675,148000.0
2015-05-04 11:30:00,32.85,32.87,32.84,32.84,85800.0,28.4675,28.4848,28.4588,28.4588,85800.0
2015-05-04 11:40:00,32.84,32.84,32.8,32.83,78600.0,28.4588,28.4588,28.4242,28.4502,78600.0
2015-05-04 11:50:00,32.83,32.85,32.8,32.85,138400.0,28.4502,28.4675,28.4242,28.4675,138400.0
2015-05-04 12:00:00,32.84,32.85,32.81,32.82,90800.0,28.4588,28.4675,28.4328,28.4415,90800.0
2015-05-04 12:10:00,32.82,32.85,32.81,32.82,69800.0,28.4415,28.4675,28.4328,28.4415,69800.0
2015-05-04 12:20:00,32.81,32.84,32.81,32.83,116600.0,28.4328,28.4588,28.4328,28.4502,116600.0
2015-05-04 12:30:00,32.83,32.85,32.81,32.84,99000.0,28.4502,28.4675,28.4328,28.4588,99000.0
2015-05-04 12:40:00,32.84,32.85,32.83,32.84,76400.0,28.4588,28.4675,28.4502,28.4588,76400.0
2015-05-04 12:50:00,32.84,32.86,32.83,32.84,50200.0,28.4588,28.4761,28.4502,28.4588,50200.0
2015-05-04 13:00:00,32.83,32.85,32.8,32.83,142600.0,28.4502,28.4675,28.4242,28.4502,142600.0
2015-05-04 13:10:00,32.83,32.88,32.82,32.87,151200.0,28.4502,28.4935,28.4415,28.4848,151200.0
2015-05-04 13:20:00,32.86,32.87,32.84,32.87,170600.0,28.4761,28.4848,28.4588,28.4848,170600.0
2015-05-04 13:30:00,32.86,32.88,32.85,32.87,183000.0,28.4761,28.4935,28.4675,28.4848,183000.0
2015-05-04 13:40:00,32.87,32.88,32.85,32.86,82400.0,28.4848,28.4935,28.4675,28.4761,82400.0
2015-05-04 13:50:00,32.87,32.88,32.86,32.87,74200.0,28.4848,28.4935,28.4761,28.4848,74200.0
2015-05-04 14:00:00,32.88,32.88,32.85,32.87,121600.0,28.4935,28.4935,28.4675,28.4848,121600.0
2015-05-04 14:10:00,32.87,32.88,32.85,32.88,227600.0,28.4848,28.4935,28.4675,28.4935,227600.0
2015-05-04 14:20:00,32.88,32.88,32.86,32.88,81600.0,28.4935,28.4935,28.4761,28.4935,81600.0
2015-05-04 14:30:00,32.88,32.88,32.86,32.87,96600.0,28.4935,28.4935,28.4761,28.4848,96600.0
2015-05-04 14:40:00,32.87,32.88,32.83,32.85,195600.0,28.4848,28.4935,28.4502,28.4675,195600.0
2015-05-04 14:50:00,32.84,32.84,32.81,32.83,211400.0,28.4588,28.4588,28.4328,28.4502,211400.0
2015-05-04 15:00:00,32.83,32.83,32.81,32.81,264400.0,28.4502,28.4502,28.4328,28.4328,264400.0
2015-05-04 15:10:00,32.81,32.83,32.81,32.82,220200.0,28.4328,28.4502,28.4328,28.4415,220200.0
2015-05-04 15:20:00,32.81,32.82,32.79,32.8,165600.0,28.4328,28.4415,28.4155,28.4242,165600.0
2015-05-04 15:30:00,32.8,32.81,32.78,32.79,246800.0,28.4242,28.4328,28.4068,28.4155,246800.0
2015-05-04 15:40:00,32.79,32.79,32.74,32.77,314800.0,28.4155,28.4155,28.3722,28.3982,314800.0
2015-05-04 15:50:00,32.76,32.77,32.76,32.77,437200.0,28.3895,28.3982,28.3895,28.3982,437200.0
2015-05-05 09:30:00,32.61,32.79,32.59,32.62,220200.0,28.2595,28.4155,28.2422,28.2682,220200.0
2015-05-05 09:40:00,32.6,32.7,32.58,32.66,143000.0,28.2508,28.3375,28.2335,28.3028,143000.0
2015-05-05 09:50:00,32.66,32.67,32.6,32.62,287000.0,28.3028,28.3115,28.2508,28.2682,287000.0
2015-05-05 10:00:00,32.62,32.67,32.6,32.66,189000.0,28.2682,28.3115,28.2508,28.3028,189000.0
2015-05-05 10:10:00,32.66,32.68,32.6,32.63,257800.0,28.3028,28.3202,28.2508,28.2768,257800.0
2015-05-05 10:20:00,32.63,32.71,32.61,32.65,111400.0,28.2768,28.3462,28.2595,28.2942,111400.0
2015-05-05 10:30:00,32.65,32.76,32.64,32.72,100000.0,28.2942,28.3895,28.2855,28.3548,100000.0
2015-05-05 10:40:00,32.73,32.73,32.65,32.65,73800.0,28.3635,28.3635,28.2942,28.2942,73800.0
2015-05-05 10:50:00,32.66,32.67,32.64,32.66,99400.0,28.3028,28.3115,28.2855,28.3028,99400.0
2015-05-05 11:00:00,32.66,32.67,32.6,32.63,165600.0,28.3028,28.3115,28.2508,28.2768,165600.0
2015-05-05 11:10:00,32.62,32.67,32.61,32.64,72400.0,28.2682,28.3115,28.2595,28.2855,72400.0
2015-05-05 11:20:00,32.65,32.66,32.62,32.66,110800.0,28.2942,28.3028,28.2682,28.3028,110800.0
2015-05-05 11:30:00,32.66,32.66,32.61,32.63,57400.0,28.3028,28.3028,28.2595,28.2768,57400.0
2015-05-05 11:40:00,32.63,32.67,32.62,32.64,41200.0,28.2768,28.3115,28.2682,28.2855,41200.0
2015-05-05 11:50:00,32.64,32.65,32.63,32.63,41000.0,28.2855,28.2942,28.2768,28.2768,41000.0
2015-05-05 12:00:00,32.63,32.66,32.63,32.63,109800.0,28.2768,28.3028,28.2768,28.2768,109800.0
2015-05-05 12:10:00,32.63,32.66,32.63,32.65,54200.0,28.2768,28.3028,28.2768,28.2942,54200.0
2015-05-05 12:20:00,32.66,32.67,32.63,32.66,41800.0,28.3028,28.3115,28.2768,28.3028,41800.0
2015-05-05 12:30:00,32.66,32.69,32.64,32.68,94000.0,28.3028,28.3288,28.2855,28.3202,94000.0
2015-05-05 12:40:00,32.68,32.7,32.64,32.7,39400.0,28.3202,28.3375,28.2855,28.3375,39400.0
2015-05-05 12:50:00,32.7,32.71,32.65,32.67,38800.0,28.3375,28.3462,28.2942,28.3115,38800.0
2015-05-05 13:00:00,32.67,32.67,32.63,32.65,44200.0,28.3115,28.3115,28.2768,28.2942,44200.0
2015-05-05 13:10:00,32.66,32.67,32.63,32.64,55600.0,28.3028,28.3115,28.2768,28.2855,55600.0
2015-05-05 13:20:00,32.64,32.68,32.62,32.66,79800.0,28.2855,28.3202,28.2682,28.3028,79800.0
2015-05-05 13:30:00,32.66,32.7,32.65,32.69,87400.0,28.3028,28.3375,28.2942,28.3288,87400.0
2015-05-05 13:40:00,32.68,32.72,32.68,32.71,105800.0,28.3202,28.3548,28.3202,28.3462,105800.0
2015-05-05 13:50:00,32.72,32.75,32.71,32.71,106800.0,28.3548,28.3808,28.3462,28.3462,106800.0
2015-05-05 14:00:00,32.71,32.73,32.7,32.71,137400.0,28.3462,28.3635,28.3375,28.3462,137400.0
2015-05-05 14:10:00,32.72,32.77,32.72,32.77,85000.0,28.3548,28.3982,28.3548,28.3982,85000.0
2015-05-05 14:20:00,32.77,32.81,32.74,32.76,146400.0,28.3982,28.4328,28.3722,28.3895,146400.0
2015-05-05 14:30:00,32.75,32.77,32.74,32.74,145200.0,28.3808,28.3982,28.3722,28.3722,145200.0
2015-05-05 14:40:00,32.74,32.74,32.71,32.72,142000.0,28.3722,28.3722,28.3462,28.3548,142000.0
2015-05-05 14:50:00,32.72,32.75,32.72,32.74,312400.0,28.3548,28.3808,28.3548,28.3722,312400.0
2015-05-05 15:00:00,32.74,32.77,32.74,32.77,211400.0,28.3722,28.3982,28.3722,28.3982,211400.0
2015-05-05 15:10:00,32.77,32.82,32.75,32.8,200600.0,28.3982,28.4415,28.3808,28.4242,200600.0
2015-05-05 15:20:00,32.8,32.87,32.79,32.85,199400.0,28.4242,28.4848,28.4155,28.4675,199400.0
2015-05-05 15:30:00,32.85,32.9,32.85,32.88,311400.0,28.4675,28.5108,28.4675,28.4935,311400.0
2015-05-05 15:40:00,32.88,32.88,32.79,32.81,287400.0,28.4935,28.4935,28.4155,28.4328,287400.0
2015-05-05 15:50:00,32.81,32.82,32.76,32.82,737800.0,28.4328,28.4415,28.3895,28.4415,737800.0
2015-05-06 09:30:00,32.85,32.93,32.74,32.82,232400.0,28.4675,28.5368,28.3722,28.4415,232400.0
2015-05-06 09:40:00,32.82,32.85,32.74,32.8,376600.0,28.4415,28.4675,28.3722,28.4242,376600.0
2015-05-06 09:50:00,32.8,32.85,32.71,32.82,236400.0,28.4242,28.4675,28.3462,28.4415,236400.0
2015-05-06 10:00:00,32.83,32.84,32.79,32.8,385400.0,28.4502,28.4588,28.4155,28.4242,385400.0
2015-05-06 10:10:00,32.79,32.83,32.74,32.8,203600.0,28.4155,28.4502,28.3722,28.4242,203600.0
2015-05-06 10:20:00,32.8,32.83,32.77,32.79,118600.0,28.4242,28.4502,28.3982,28.4155,118600.0
2015-05-06 10:30:00,32.79,32.79,32.75,32.77,272200.0,28.4155,28.4155,28.3808,28.3982,272200.0
2015-05-06 10:40:00,32.77,32.84,32.77,32.83,155000.0,28.3982,28.4588,28.3982,28.4502,155000.0
2015-05-06 10:50:00,32.82,32.87,32.81,32.85,159200.0,28.4415,28.4848,28.4328,28.4675,159200.0
2015-05-06 11:00:00,32.85,32.91,32.82,32.83,88200.0,28.4675,28.5195,28.4415,28.4502,88200.0
2015-05-06 11:10:00,32.82,32.83,32.76,32.79,208400.0,28.4415,28.4502,28.3895,28.4155,208400.0
2015-05-06 11:20:00,32.79,32.82,32.76,32.81,71000.0,28.4155,28.4415,28.3895,28.4328,71000.0
2015-05-06 11:30:00,32.81,32.83,32.79,32.79,70200.0,28.4328,28.4502,28.4155,28.4155,70200.0
2015-05-06 11:40:00,32.8,32.88,32.79,32.86,66000.0,28.4242,28.4935,28.4155,28.4761,66000.0
2015-05-06 11:50:00,32.87,32.94,32.85,32.94,87000.0,28.4848,28.5455,28.4675,28.5455,87000.0
2015-05-06 12:00:00,32.94,32.94,32.9,32.92,205600.0,28.5455,28.5455,28.5108,28.5281,205600.0
2015-05-06 12:10:00,32.92,32.93,32.9,32.92,72600.0,28.5281,28.5368,28.5108,28.5281,72600.0
2015-05-06 12:20:00,32.92,32.95,32.91,32.91,62200.0,28.5281,28.5541,28.5195,28.5195,62200.0
2015-05-06 12:30:00,32.91,32.93,32.9,32.93,74200.0,28.5195,28.5368,28.5108,28.5368,74200.0
2015-05-06 12:40:00,32.93,32.93,32.87,32.9,79400.0,28.5368,28.5368,28.4848,28.5108,79400.0
2015-05-06 12:50:00,32.9,32.9,32.84,32.86,67000.0,28.5108,28.5108,28.4588,28.4761,67000.0
2015-05-06 13:00:00,32.85,32.86,32.82,32.83,103400.0,28.4675,28.4761,28.4415,28.4502,103400.0
2015-05-06 13:10:00,32.83,32.87,32.81,32.87,98000.0,28.4502,28.4848,28.4328,28.4848,98000.0
2015-05-06 13:20:00,32.86,32.89,32.85,32.88,115000.0,28.4761,28.5021,28.4675,28.4935,115000.0
2015-05-06 13:30:00,32.88,32.89,32.85,32.87,200800.0,28.4935,28.5021,28.4675,28.4848,200800.0
2015-05-06 13:40:00,32.86,32.88,32.82,32.82,136600.0,28.4761,28.4935,28.4415,28.4415,136600.0
2015-05-06 13:50:00,32.82,32.85,32.79,32.85,77200.0,28.4415,28.4675,28.4155,28.4675,77200.0
2015-05-06 14:00:00,32.85,32.88,32.84,32.86,99200.0,28.4675,28.4935,28.4588,28.4761,99200.0
2015-05-06 14:10:00,32.86,32.88,32.83,32.87,63600.0,28.4761,28.4935,28.4502,28.4848,63600.0
2015-05-06 14:20:00,32.87,32.87,32.81,32.83,110000.0,28.4848,28.4848,28.4328,28.4502,110000.0
2015-05-06 14:30:00,32.83,32.84,32.8,32.81,210600.0,28.4502,28.4588,28.4242,28.4328,210600.0
2015-05-06 14:40:00,32.82,32.87,32.8,32.87,190200.0,28.4415,28.4848,28.4242,28.4848,190200.0
2015-05-06 14:50:00,32.87,32.88,32.85,32.87,129800.0,28.4848,28.4935,28.4675,28.4848,129800.0
2015-05-06 15:00:00,32.85,32.9,32.85,32.87,94400.0,28.4675,28.5108,28.4675,28.4848,94400.0
2015-05-06 15:10:00,32.87,32.87,32.83,32.85,179400.0,28.4848,28.4848,28.4502,28.4675,179400.0
2015-05-06 15:20:00,32.85,32.91,32.85,32.91,136400.0,28.4675,28.5195,28.4675,28.5195,136400.0
2015-05-06 15:30:00,32.9,32.93,32.87,32.93,183800.0,28.5108,28.5368,28.4848,28.5368,183800.0
2015-05-06 15:40:00,32.92,32.93,32.85,32.86,213800.0,28.5281,28.5368,28.4675,28.4761,213800.0
2015-05-06 15:50:00,32.86,32.93,32.85,32.93,430000.0,28.4761,28.5368,28.4675,28.5368,430000.0
2015-05-07 09:30:00,32.98,33.12,32.89,33.04,210400.0,28.5801,28.7015,28.5021,28.6321,210400.0
2015-05-07 09:40:00,33.06,33.11,32.97,33.03,133800.0,28.6495,28.6928,28.5715,28.6235,133800.0
2015-05-07 09:50:00,33.02,33.02,32.85,32.88,89600.0,28.6148,28.6148,28.4675,28.4935,89600.0
2015-05-07 10:00:00,32.87,32.96,32.82,32.92,115000.0,28.4848,28.5628,28.4415,28.5281,115000.0
2015-05-07 10:10:00,32.91,32.95,32.88,32.92,90400.0,28.5195,28.5541,28.4935,28.5281,90400.0
2015-05-07 10:20:00,32.92,32.93,32.85,32.87,78600.0,28.5281,28.5368,28.4675,28.4848,78600.0
2015-05-07 10:30:00,32.85,32.91,32.83,32.89,128400.0,28.4675,28.5195,28.4502,28.5021,128400.0
2015-05-07 10:40:00,32.9,32.97,32.9,32.91,86000.0,28.5108,28.5715,28.5108,28.5195,86000.0
2015-05-07 10:50:00,32.92,32.96,32.92,32.92,51800.0,28.5281,28.5628,28.5281,28.5281,51800.0
2015-05-07 11:00:00,32.92,32.94,32.88,32.92,67200.0,28.5281,28.5455,28.4935,28.5281,67200.0
2015-05-07 11:10:00,32.92,32.96,32.92,32.93,63000.0,28.5281,28.5628,28.5281,28.5368,63000.0
2015-05-07 11:20:00,32.94,33.02,32.93,33.01,93200.0,28.5455,28.6148,28.5368,28.6061,93200.0
2015-05-07 11:30:00,33.02,33.06,33.01,33.01,70400.0,28.6148,28.6495,28.6061,28.6061,70400.0
2015-05-07 11:40:00,33.02,33.05,33.02,33.03,45600.0,28.6148,28.6408,28.6148,28.6235,45600.0
2015-05-07 11:50:00,33.02,33.02,32.98,32.99,38600.0,28.6148,28.6148,28.5801,28.5888,38600.0
2015-05-07 12:00:00,32.99,33.01,32.98,32.99,79400.0,28.5888,28.6061,28.5801,28.5888,79400.0
2015-05-07 12:10:00,32.99,33.08,32.99,33.07,41600.0,28.5888,28.6668,28.5888,28.6581,41600.0
2015-05-07 12:20:00,33.07,33.08,33.02,33.05,65600.0,28.6581,28.6668,28.6148,28.6408,65600.0
2015-05-07 12:30:00,33.05,33.08,33.05,33.08,63600.0,28.6408,28.6668,28.6408,28.6668,63600.0
2015-05-07 12:40:00,33.08,33.09,33.05,33.05,59200.0,28.6668,28.6755,28.6408,28.6408,59200.0
2015-05-07 12:50:00,33.05,33.08,33.05,33.06,56200.0,28.6408,28.6668,28.6408,28.6495,56200.0
2015-05-07 13:00:00,33.06,33.07,33.03,33.04,61800.0,28.6495,28.6581,28.6235,28.6321,61800.0
2015-05-07 13:10:00,33.04,33.07,33.04,33.07,132000.0,28.6321,28.6581,28.6321,28.6581,132000.0
2015-05-07 13:20:00,33.07,33.08,33.02,33.02,77000.0,28.6581,28.6668,28.6148,28.6148,77000.0
2015-05-07 13:30:00,33.03,33.1,33.02,33.1,66200.0,28.6235,28.6841,28.6148,28.6841,66200.0
2015-05-07 13:40:00,33.1,33.12,33.09,33.1,106200.0,28.6841,28.7015,28.6755,28.6841,106200.0
2015-05-07 13:50:00,33.1,33.11,33.09,33.09,69200.0,28.6841,28.6928,28.6755,28.6755,69200.0
2015-05-07 14:00:00,33.1,33.1,33.09,33.1,56200.0,28.6841,28.6841,28.6755,28.6841,56200.0
2015-05-07 14:10:00,33.1,33.11,33.1,33.1,74000.0,28.6841,28.6928,28.6841,28.6841,74000.0
2015-05-07 14:20:00,33.1,33.12,33.1,33.1,90600.0,28.6841,28.7015,28.6841,28.6841,90600.0
2015-05-07 14:30:00,33.1,33.13,33.1,33.12,112800.0,28.6841,28.7101,28.6841,28.7015,112800.0
2015-05-07 14:40:00,33.12,33.14,33.11,33.13,79600.0,28.7015,28.7188,28.6928,28.7101,79600.0
2015-05-07 14:50:00,33.12,33.13,33.1,33.13,101000.0,28.7015,28.7101,28.6841,28.7101,101000.0
2015-05-07 15:00:00,33.13,33.15,33.13,33.13,75600.0,28.7101,28.7275,28.7101,28.7101,75600.0
2015-05-07 15:10:00,33.13,33.15,33.08,33.1,122200.0,28.7101,28.7275,28.6668,28.6841,122200.0
2015-05-07 15:20:00,33.09,33.12,33.08,33.1,328800.0,28.6755,28.7015,28.6668,28.6841,328800.0
2015-05-07 15:30:00,33.1,33.14,33.1,33.12,133400.0,28.6841,28.7188,28.6841,28.7015,133400.0
2015-05-07 15:40:00,33.13,33.14,33.08,33.11,296200.0,28.7101,28.7188,28.6668,28.6928,296200.0
2015-05-07 15:50:00,33.11,33.14,33.1,33.1,457800.0,28.6928,28.7188,28.6841,28.6841,457800.0
2015-05-08 09:30:00,33.3,33.53,33.28,33.47,148200.0,28.8574,29.0568,28.8401,29.0048,148200.0
2015-05-08 09:40:00,33.47,33.66,33.46,33.6,157200.0,29.0048,29.1694,28.9961,29.1174,157200.0
2015-05-08 09:50:00,33.6,33.71,33.6,33.69,154800.0,29.1174,29.2127,29.1174,29.1954,154800.0
2015-05-08 10:00:00,33.69,33.77,33.69,33.75,160800.0,29.1954,29.2647,29.1954,29.2474,160800.0
2015-05-08 10:10:00,33.75,33.76,33.7,33.72,133000.0,29.2474,29.2561,29.2041,29.2214,133000.0
2015-05-08 10:20:00,33.72,33.73,33.67,33.72,84000.0,29.2214,29.2301,29.1781,29.2214,84000.0
2015-05-08 10:30:00,33.72,33.72,33.64,33.65,183000.0,29.2214,29.2214,29.1521,29.1608,183000.0
2015-05-08 10:40:00,33.64,33.69,33.63,33.68,86400.0,29.1521,29.1954,29.1434,29.1868,86400.0
2015-05-08 10:50:00,33.68,33.72,33.67,33.7,64400.0,29.1868,29.2214,29.1781,29.2041,64400.0
2015-05-08 11:00:00,33.71,33.73,33.68,33.68,80000.0,29.2127,29.2301,29.1868,29.1868,80000.0
2015-05-08 11:10:00,33.69,33.7,33.63,33.63,77200.0,29.1954,29.2041,29.1434,29.1434,77200.0
2015-05-08 11:20:00,33.63,33.65,33.62,33.64,114600.0,29.1434,29.1608,29.1348,29.1521,114600.0
2015-05-08 11:30:00,33.65,33.66,33.63,33.66,92800.0,29.1608,29.1694,29.1434,29.1694,92800.0
2015-05-08 11:40:00,33.65,33.66,33.63,33.65,87600.0,29.1608,29.1694,29.1434,29.1608,87600.0
2015-05-08 11:50:00,33.65,33.67,33.63,33.65,96800.0,29.1608,29.1781,29.1434,29.1608,96800.0
2015-05-08 12:00:00,33.65,33.66,33.63,33.65,88800.0,29.1608,29.1694,29.1434,29.1608,88800.0
2015-05-08 12:10:00,33.65,33.65,33.62,33.63,67200.0,29.1608,29.1608,29.1348,29.1434,67200.0
2015-05-08 12:20:00,33.63,33.63,33.59,33.6,90200.0,29.1434,29.1434,29.1088,29.1174,90200.0
2015-05-08 12:30:00,33.6,33.63,33.6,33.6,65600.0,29.1174,29.1434,29.1174,29.1174,65600.0
2015-05-08 12:40:00,33.6,33.62,33.59,33.62,106200.0,29.1174,29.1348,29.1088,29.1348,106200.0
2015-05-08 12:50:00,33.63,33.64,33.61,33.63,63600.0,29.1434,29.1521,29.1261,29.1434,63600.0
2015-05-08 13:00:00,33.63,33.64,33.61,33.63,121200.0,29.1434,29.1521,29.1261,29.1434,121200.0
2015-05-08 13:10:00,33.63,33.65,33.6,33.63,63600.0,29.1434,29.1608,29.1174,29.1434,63600.0
2015-05-08 13:20:00,33.63,33.65,33.61,33.62,113400.0,29.1434,29.1608,29.1261,29.1348,113400.0
2015-05-08 13:30:00,33.62,33.64,33.6,33.61,157800.0,29.1348,29.1521,29.1174,29.1261,157800.0
2015-05-08 13:40:00,33.61,33.63,33.61,33.63,218800.0,29.1261,29.1434,29.1261,29.1434,218800.0
2015-05-08 13:50:00,33.63,33.63,33.59,33.59,67200.0,29.1434,29.1434,29.1088,29.1088,67200.0
2015-05-08 14:00:00,33.59,33.62,33.58,33.59,174600.0,29.1088,29.1348,29.1001,29.1088,174600.0
2015-05-08 14:10:00,33.59,33.63,33.59,33.62,74200.0,29.1088,29.1434,29.1088,29.1348,74200.0
2015-05-08 14:20:00,33.62,33.63,33.59,33.59,73200.0,29.1348,29.1434,29.1088,29.1088,73200.0
2015-05-08 14:30:00,33.59,33.6,33.58,33.59,75600.0,29.1088,29.1174,29.1001,29.1088,75600.0
2015-05-08 14:40:00,33.6,33.62,33.59,33.6,76800.0,29.1174,29.1348,29.1088,29.1174,76800.0
2015-05-08 14:50:00,33.6,33.63,33.59,33.62,139600.0,29.1174,29.1434,29.1088,29.1348,139600.0
2015-05-08 15:00:00,33.62,33.63,33.62,33.63,116200.0,29.1348,29.1434,29.1348,29.1434,116200.0
2015-05-08 15:10:00,33.63,33.65,33.62,33.62,119600.0,29.1434,29.1608,29.1348,29.1348,119600.0
2015-05-08 15:20:00,33.62,33.63,33.6,33.62,311600.0,29.1348,29.1434,29.1174,29.1348,311600.0
2015-05-08 15:30:00,33.62,33.63,33.61,33.63,166600.0,29.1348,29.1434,29.1261,29.1434,166600.0
2015-05-08 15:40:00,33.63,33.68,33.62,33.66,298600.0,29.1434,29.1868,29.1348,29.1694,298600.0
2015-05-08 15:50:00,33.66,33.67,33.65,33.66,546800.0,29.1694,29.1781,29.1608,29.1694,546800.0
2015-05-11 09:30:00,33.68,33.76,33.59,33.68,163800.0,29.1868,29.2561,29.1088,29.1868,163800.0
2015-05-11 09:40:00,33.67,33.74,33.67,33.73,130800.0,29.1781,29.2387,29.1781,29.2301,130800.0
2015-05-11 09:50:00,33.73,33.73,33.62,33.67,140200.0,29.2301,29.2301,29.1348,29.1781,140200.0
2015-05-11 10:00:00,33.68,33.74,33.66,33.71,103200.0,29.1868,29.2387,29.1694,29.2127,103200.0
2015-05-11 10:10:00,33.71,33.72,33.67,33.68,97800.0,29.2127,29.2214,29.1781,29.1868,97800.0
2015-05-11 10:20:00,33.67,33.7,33.67,33.67,116400.0,29.1781,29.2041,29.1781,29.1781,116400.0
2015-05-11 10:30:00,33.67,33.67,33.6,33.62,94400.0,29.1781,29.1781,29.1174,29.1348,94400.0
2015-05-11 10:40:00,33.62,33.66,33.61,33.65,101000.0,29.1348,29.1694,29.1261,29.1608,101000.0
2015-05-11 10:50:00,33.65,33.71,33.65,33.71,77800.0,29.1608,29.2127,29.1608,29.2127,77800.0
2015-05-11 11:00:00,33.71,33.71,33.66,33.67,74800.0,29.2127,29.2127,29.1694,29.1781,74800.0
2015-05-11 11:10:00,33.68,33.71,33.66,33.68,115000.0,29.1868,29.2127,29.1694,29.1868,115000.0
2015-05-11 11:20:00,33.68,33.68,33.63,33.65,66000.0,29.1868,29.1868,29.1434,29.1608,66000.0
2015-05-11 11:30:00,33.66,33.66,33.63,33.63,87000.0,29.1694,29.1694,29.1434,29.1434,87000.0
2015-05-11 11:40:00,33.64,33.65,33.63,33.63,83000.0,29.1521,29.1608,29.1434,29.1434,83000.0
2015-05-11 11:50:00,33.63,33.67,33.63,33.65,107600.0,29.1434,29.1781,29.1434,29.1608,107600.0
2015-05-11 12:00:00,33.64,33.65,33.62,33.62,234000.0,29.1521,29.1608,29.1348,29.1348,234000.0
2015-05-11 12:10:00,33.63,33.63,33.57,33.58,74600.0,29.1434,29.1434,29.0914,29.1001,74600.0
2015-05-11 12:20:00,33.59,33.59,33.55,33.56,39400.0,29.1088,29.1088,29.0741,29.0828,39400.0
2015-05-11 12:30:00,33.56,33.57,33.53,33.54,81600.0,29.0828,29.0914,29.0568,29.0654,81600.0
2015-05-11 12:40:00,33.54,33.56,33.49,33.5,64200.0,29.0654,29.0828,29.0221,29.0308,64200.0
2015-05-11 12:50:00,33.5,33.52,33.46,33.46,38600.0,29.0308,29.0481,28.9961,28.9961,38600.0
2015-05-11 13:00:00,33.46,33.48,33.45,33.46,36400.0,28.9961,29.0134,28.9874,28.9961,36400.0
2015-05-11 13:10:00,33.46,33.51,33.46,33.51,52200.0,28.9961,29.0394,28.9961,29.0394,52200.0
2015-05-11 13:20:00,33.5,33.51,33.48,33.49,45200.0,29.0308,29.0394,29.0134,29.0221,45200.0
2015-05-11 13:30:00,33.49,33.49,33.46,33.48,84800.0,29.0221,29.0221,28.9961,29.0134,84800.0
2015-05-11 13:40:00,33.48,33.48,33.46,33.47,60000.0,29.0134,29.0134,28.9961,29.0048,60000.0
2015-05-11 13:50:00,33.47,33.48,33.46,33.47,65600.0,29.0048,29.0134,28.9961,29.0048,65600.0
2015-05-11 14:00:00,33.47,33.49,33.45,33.45,189200.0,29.0048,29.0221,28.9874,28.9874,189200.0
2015-05-11 14:10:00,33.45,33.46,33.42,33.43,37200.0,28.9874,28.9961,28.9614,28.9701,37200.0
2015-05-11 14:20:00,33.43,33.46,33.43,33.46,51600.0,28.9701,28.9961,28.9701,28.9961,51600.0
2015-05-11 14:30:00,33.45,33.46,33.43,33.44,60000.0,28.9874,28.9961,28.9701,28.9788,60000.0
2015-05-11 14:40:00,33.44,33.47,33.44,33.46,69400.0,28.9788,29.0048,28.9788,28.9961,69400.0
2015-05-11 14:50:00,33.46,33.46,33.41,33.41,66200.0,28.9961,28.9961,28.9528,28.9528,66200.0
2015-05-11 15:00:00,33.41,33.41,33.35,33.38,98600.0,28.9528,28.9528,28.9008,28.9268,98600.0
2015-05-11 15:10:00,33.38,33.44,33.38,33.44,100600.0,28.9268,28.9788,28.9268,28.9788,100600.0
2015-05-11 15:20:00,33.44,33.45,33.43,33.43,75000.0,28.9788,28.9874,28.9701,28.9701,75000.0
2015-05-11 15:30:00,33.43,33.44,33.39,33.41,118600.0,28.9701,28.9788,28.9354,28.9528,118600.0
2015-05-11 15:40:00,33.41,33.41,33.38,33.41,256000.0,28.9528,28.9528,28.9268,28.9528,256000.0
2015-05-11 15:50:00,33.41,33.44,33.4,33.42,616400.0,28.9528,28.9788,28.9441,28.9614,616400.0
2015-05-12 09:30:00,33.24,33.32,32.99,33.06,191200.0,28.8966,28.9661,28.6792,28.7401,191200.0
2015-05-12 09:40:00,33.04,33.08,32.92,33.07,160400.0,28.7227,28.7575,28.6184,28.7488,160400.0
2015-05-12 09:50:00,33.07,33.21,33.07,33.1,105600.0,28.7488,28.8705,28.7488,28.7749,105600.0
2015-05-12 10:00:00,33.1,33.16,33.07,33.14,108200.0,28.7749,28.827,28.7488,28.8096,108200.0
2015-05-12 10:10:00,33.13,33.15,33.06,33.06,109800.0,28.8009,28.8183,28.7401,28.7401,109800.0
2015-05-12 10:20:00,33.06,33.1,33.05,33.05,92400.0,28.7401,28.7749,28.7314,28.7314,92400.0
2015-05-12 10:30:00,33.06,33.18,33.06,33.17,102000.0,28.7401,28.8444,28.7401,28.8357,102000.0
2015-05-12 10:40:00,33.18,33.25,33.18,33.21,119600.0,28.8444,28.9053,28.8444,28.8705,119600.0
2015-05-12 10:50:00,33.21,33.21,33.13,33.13,96000.0,28.8705,28.8705,28.8009,28.8009,96000.0
2015-05-12 11:00:00,33.13,33.21,33.13,33.14,103800.0,28.8009,28.8705,28.8009,28.8096,103800.0
2015-05-12 11:10:00,33.14,33.15,33.06,33.07,93200.0,28.8096,28.8183,28.7401,28.7488,93200.0
2015-05-12 11:20:00,33.07,33.08,33.03,33.04,107000.0,28.7488,28.7575,28.714,28.7227,107000.0
2015-05-12 11:30:00,33.04,33.09,33.04,33.09,47200.0,28.7227,28.7662,28.7227,28.7662,47200.0
2015-05-12 11:40:00,33.09,33.13,33.08,33.13,34600.0,28.7662,28.8009,28.7575,28.8009,34600.0
2015-05-12 11:50:00,33.13,33.15,33.12,33.13,43800.0,28.8009,28.8183,28.7922,28.8009,43800.0
2015-05-12 12:00:00,33.13,33.13,33.08,33.08,49200.0,28.8009,28.8009,28.7575,28.7575,49200.0
2015-05-12 12:10:00,33.08,33.14,33.08,33.14,40600.0,28.7575,28.8096,28.7575,28.8096,40600.0
2015-05-12 12:20:00,33.14,33.18,33.13,33.17,31400.0,28.8096,28.8444,28.8009,28.8357,31400.0
2015-05-12 12:30:00,33.16,33.2,33.16,33.2,37400.0,28.827,28.8618,28.827,28.8618,37400.0
2015-05-12 12:40:00,33.2,33.23,33.19,33.23,39600.0,28.8618,28.8879,28.8531,28.8879,39600.0
2015-05-12 12:50:00,33.23,33.24,33.21,33.22,52000.0,28.8879,28.8966,28.8705,28.8792,52000.0
2015-05-12 13:00:00,33.22,33.22,33.18,33.21,64000.0,28.8792,28.8792,28.8444,28.8705,64000.0
2015-05-12 13:10:00,33.2,33.28,33.2,33.24,67600.0,28.8618,28.9313,28.8618,28.8966,67600.0
2015-05-12 13:20:00,33.24,33.28,33.24,33.24,48800.0,28.8966,28.9313,28.8966,28.8966,48800.0
2015-05-12 13:30:00,33.24,33.26,33.19,33.21,48600.0,28.8966,28.914,28.8531,28.8705,48600.0
2015-05-12 13:40:00,33.2,33.21,33.16,33.16,68800.0,28.8618,28.8705,28.827,28.827,68800.0
2015-05-12 13:50:00,33.16,33.19,33.13,33.19,90400.0,28.827,28.8531,28.8009,28.8531,90400.0
2015-05-12 14:00:00,33.19,33.24,33.18,33.24,44600.0,28.8531,28.8966,28.8444,28.8966,44600.0
2015-05-12 14:10:00,33.24,33.26,33.22,33.24,84400.0,28.8966,28.914,28.8792,28.8966,84400.0
2015-05-12 14:20:00,33.24,33.28,33.24,33.26,70600.0,28.8966,28.9313,28.8966,28.914,70600.0
2015-05-12 14:30:00,33.26,33.31,33.26,33.29,84400.0,28.914,28.9574,28.914,28.94,84400.0
2015-05-12 14:40:00,33.3,33.31,33.24,33.26,96200.0,28.9487,28.9574,28.8966,28.914,96200.0
2015-05-12 14:50:00,33.26,33.27,33.23,33.23,108800.0,28.914,28.9226,28.8879,28.8879,108800.0
2015-05-12 15:00:00,33.23,33.24,33.21,33.22,76000.0,28.8879,28.8966,28.8705,28.8792,76000.0
2015-05-12 15:10:00,33.22,33.27,33.22,33.25,141800.0,28.8792,28.9226,28.8792,28.9053,141800.0
2015-05-12 15:20:00,33.25,33.29,33.25,33.27,190600.0,28.9053,28.94,28.9053,28.9226,190600.0
2015-05-12 15:30:00,33.27,33.31,33.26,33.27,232600.0,28.9226,28.9574,28.914,28.9226,232600.0
2015-05-12 15:40:00,33.27,33.28,33.24,33.25,316000.0,28.9226,28.9313,28.8966,28.9053,316000.0
2015-05-12 15:50:00,33.26,33.26,33.19,33.2,460600.0,28.914,28.914,28.8531,28.8618,460600.0
2015-05-13 09:30:00,33.27,33.37,33.06,33.3,253000.0,28.9226,29.0096,28.7401,28.9487,253000.0
2015-05-13 09:40:00,33.3,33.31,33.26,33.27,134600.0,28.9487,28.9574,28.914,28.9226,134600.0
2015-05-13 09:50:00,33.27,33.3,33.26,33.27,100800.0,28.9226,28.9487,28.914,28.9226,100800.0
2015-05-13 10:00:00,33.27,33.27,33.23,33.26,163600.0,28.9226,28.9226,28.8879,28.914,163600.0
2015-05-13 10:10:00,33.26,33.27,33.23,33.25,125200.0,28.914,28.9226,28.8879,28.9053,125200.0
2015-05-13 10:20:00,33.26,33.3,33.24,33.27,196400.0,28.914,28.9487,28.8966,28.9226,196400.0
2015-05-13 10:30:00,33.27,33.27,33.19,33.21,137600.0,28.9226,28.9226,28.8531,28.8705,137600.0
2015-05-13 10:40:00,33.21,33.25,33.12,33.14,172600.0,28.8705,28.9053,28.7922,28.8096,172600.0
2015-05-13 10:50:00,33.13,33.17,33.06,33.06,81400.0,28.8009,28.8357,28.7401,28.7401,81400.0
2015-05-13 11:00:00,33.06,33.08,33.01,33.06,160800.0,28.7401,28.7575,28.6966,28.7401,160800.0
2015-05-13 11:10:00,33.06,33.1,33.03,33.06,205200.0,28.7401,28.7749,28.714,28.7401,205200.0
2015-05-13 11:20:00,33.05,33.07,33.0,33.02,123800.0,28.7314,28.7488,28.6879,28.7053,123800.0
2015-05-13 11:30:00,33.02,33.06,32.98,33.05,43600.0,28.7053,28.7401,28.6705,28.7314,43600.0
2015-05-13 11:40:00,33.05,33.07,33.03,33.04,75200.0,28.7314,28.7488,28.714,28.7227,75200.0
2015-05-13 11:50:00,33.04,33.06,33.02,33.05,63600.0,28.7227,28.7401,28.7053,28.7314,63600.0
2015-05-13 12:00:00,33.05,33.06,33.02,33.02,60000.0,28.7314,28.7401,28.7053,28.7053,60000.0
2015-05-13 12:10:00,33.02,33.03,32.99,33.0,54000.0,28.7053,28.714,28.6792,28.6879,54000.0
2015-05-13 12:20:00,33.0,33.01,32.92,32.92,103200.0,28.6879,28.6966,28.6184,28.6184,103200.0
2015-05-13 12:30:00,32.93,32.94,32.9,32.92,254400.0,28.6271,28.6358,28.601,28.6184,254400.0
2015-05-13 12:40:00,32.92,32.93,32.9,32.92,73800.0,28.6184,28.6271,28.601,28.6184,73800.0
2015-05-13 12:50:00,32.91,32.92,32.89,32.91,48000.0,28.6097,28.6184,28.5923,28.6097,48000.0
2015-05-13 13:00:00,32.91,32.97,32.9,32.95,73000.0,28.6097,28.6618,28.601,28.6445,73000.0
2015-05-13 13:10:00,32.95,32.96,32.93,32.93,64200.0,28.6445,28.6532,28.6271,28.6271,64200.0
2015-05-13 13:20:00,32.93,32.93,32.88,32.91,105800.0,28.6271,28.6271,28.5836,28.6097,105800.0
2015-05-13 13:30:00,32.91,32.92,32.89,32.9,61400.0,28.6097,28.6184,28.5923,28.601,61400.0
2015-05-13 13:40:00,32.89,32.93,32.88,32.88,74600.0,28.5923,28.6271,28.5836,28.5836,74600.0
2015-05-13 13:50:00,32.88,32.91,32.82,32.91,144000.0,28.5836,28.6097,28.5314,28.6097,144000.0
2015-05-13 14:00:00,32.91,32.91,32.85,32.86,78800.0,28.6097,28.6097,28.5575,28.5662,78800.0
2015-05-13 14:10:00,32.86,32.88,32.84,32.85,88800.0,28.5662,28.5836,28.5488,28.5575,88800.0
2015-05-13 14:20:00,32.85,32.88,32.84,32.88,47200.0,28.5575,28.5836,28.5488,28.5836,47200.0
2015-05-13 14:30:00,32.88,32.93,32.87,32.91,164000.0,28.5836,28.6271,28.5749,28.6097,164000.0
2015-05-13 14:40:00,32.9,32.92,32.9,32.91,127000.0,28.601,28.6184,28.601,28.6097,127000.0
2015-05-13 14:50:00,32.91,32.91,32.85,32.89,107400.0,28.6097,28.6097,28.5575,28.5923,107400.0
2015-05-13 15:00:00,32.89,32.94,32.88,32.94,118000.0,28.5923,28.6358,28.5836,28.6358,118000.0
2015-05-13 15:10:00,32.94,32.94,32.86,32.87,197800.0,28.6358,28.6358,28.5662,28.5749,197800.0
2015-05-13 15:20:00,32.87,32.9,32.85,32.86,131600.0,28.5749,28.601,28.5575,28.5662,131600.0
2015-05-13 15:30:00,32.87,32.9,32.85,32.9,136400.0,28.5749,28.601,28.5575,28.601,136400.0
2015-05-13 15:40:00,32.9,32.92,32.88,32.91,253600.0,28.601,28.6184,28.5836,28.6097,253600.0
2015-05-13 15:50:00,32.91,32.95,32.91,32.94,378400.0,28.6097,28.6445,28.6097,28.6358,378400.0
2015-05-14 09:30:00,33.08,33.12,32.71,32.77,234400.0,28.7575,28.7922,28.4358,28.488,234400.0
2015-05-14 09:40:00,32.79,32.79,32.65,32.71,164200.0,28.5054,28.5054,28.3837,28.4358,164200.0
2015-05-14 09:50:00,32.71,32.72,32.62,32.66,103400.0,28.4358,28.4445,28.3576,28.3924,103400.0
2015-05-14 10:00:00,32.67,32.7,32.63,32.7,155800.0,28.401,28.4271,28.3663,28.4271,155800.0
2015-05-14 10:10:00,32.71,32.74,32.68,32.68,126000.0,28.4358,28.4619,28.4097,28.4097,126000.0
2015-05-14 10:20:00,32.68,32.69,32.62,32.68,136200.0,28.4097,28.4184,28.3576,28.4097,136200.0
2015-05-14 10:30:00,32.68,32.72,32.64,32.7,91800.0,28.4097,28.4445,28.375,28.4271,91800.0
2015-05-14 10:40:00,32.7,32.7,32.64,32.67,134600.0,28.4271,28.4271,28.375,28.401,134600.0
2015-05-14 10:50:00,32.67,32.69,32.63,32.68,91600.0,28.401,28.4184,28.3663,28.4097,91600.0
2015-05-14 11:00:00,32.68,32.77,32.68,32.77,102000.0,28.4097,28.488,28.4097,28.488,102000.0
2015-05-14 11:10:00,32.77,32.77,32.72,32.73,119800.0,28.488,28.488,28.4445,28.4532,119800.0
2015-05-14 11:20:00,32.73,32.79,32.72,32.79,108600.0,28.4532,28.5054,28.4445,28.5054,108600.0
2015-05-14 11:30:00,32.79,32.79,32.76,32.79,87000.0,28.5054,28.5054,28.4793,28.5054,87000.0
2015-05-14 11:40:00,32.78,32.79,32.77,32.78,70000.0,28.4967,28.5054,28.488,28.4967,70000.0
2015-05-14 11:50:00,32.78,32.81,32.78,32.8,54800.0,28.4967,28.5228,28.4967,28.5141,54800.0
2015-05-14 12:00:00,32.8,32.81,32.78,32.79,71400.0,28.5141,28.5228,28.4967,28.5054,71400.0
2015-05-14 12:10:00,32.79,32.8,32.77,32.8,121000.0,28.5054,28.5141,28.488,28.5141,121000.0
2015-05-14 12:20:00,32.8,32.81,32.79,32.81,78600.0,28.5141,28.5228,28.5054,28.5228,78600.0
2015-05-14 12:30:00,32.81,32.85,32.81,32.84,59800.0,28.5228,28.5575,28.5228,28.5488,59800.0
2015-05-14 12:40:00,32.85,32.85,32.83,32.84,91800.0,28.5575,28.5575,28.5401,28.5488,91800.0
2015-05-14 12:50:00,32.84,32.84,32.81,32.82,87600.0,28.5488,28.5488,28.5228,28.5314,87600.0
2015-05-14 13:00:00,32.82,32.88,32.82,32.85,137800.0,28.5314,28.5836,28.5314,28.5575,137800.0
2015-05-14 13:10:00,32.85,32.86,32.83,32.84,67200.0,28.5575,28.5662,28.5401,28.5488,67200.0
2015-05-14 13:20:00,32.84,32.87,32.83,32.87,112600.0,28.5488,28.5749,28.5401,28.5749,112600.0
2015-05-14 13:30:00,32.87,32.93,32.87,32.91,86600.0,28.5749,28.6271,28.5749,28.6097,86600.0
2015-05-14 13:40:00,32.91,32.92,32.88,32.88,86000.0,28.6097,28.6184,28.5836,28.5836,86000.0
2015-05-14 13:50:00,32.88,32.91,32.88,32.91,71200.0,28.5836,28.6097,28.5836,28.6097,71200.0
2015-05-14 14:00:00,32.91,32.94,32.91,32.93,106800.0,28.6097,28.6358,28.6097,28.6271,106800.0
2015-05-14 14:10:00,32.93,32.97,32.93,32.97,75000.0,28.6271,28.6618,28.6271,28.6618,75000.0
2015-05-14 14:20:00,32.97,32.97,32.95,32.96,66000.0,28.6618,28.6618,28.6445,28.6532,66000.0
2015-05-14 14:30:00,32.96,33.01,32.95,32.96,217400.0,28.6532,28.6966,28.6445,28.6532,217400.0
2015-05-14 14:40:00,32.96,32.96,32.91,32.91,89600.0,28.6532,28.6532,28.6097,28.6097,89600.0
2015-05-14 14:50:00,32.91,32.94,32.91,32.94,142800.0,28.6097,28.6358,28.6097,28.6358,142800.0
2015-05-14 15:00:00,32.94,32.96,32.93,32.96,105000.0,28.6358,28.6532,28.6271,28.6532,105000.0
2015-05-14 15:10:00,32.96,32.97,32.93,32.93,147600.0,28.6532,28.6618,28.6271,28.6271,147600.0
2015-05-14 15:20:00,32.93,32.95,32.92,32.92,179200.0,28.6271,28.6445,28.6184,28.6184,179200.0
2015-05-14 15:30:00,32.92,32.94,32.91,32.93,199400.0,28.6184,28.6358,28.6097,28.6271,199400.0
2015-05-14 15:40:00,32.93,32.93,32.83,32.83,387600.0,28.6271,28.6271,28.5401,28.5401,387600.0
2015-05-14 15:50:00,32.84,32.84,32.81,32.82,707800.0,28.5488,28.5488,28.5228,28.5314,707800.0
2015-05-15 09:30:00,32.89,32.99,32.88,32.96,380400.0,28.5923,28.6792,28.5836,28.6532,380400.0
2015-05-15 09:40:00,32.97,33.03,32.94,32.98,169800.0,28.6618,28.714,28.6358,28.6705,169800.0
2015-05-15 09:50:00,32.98,32.98,32.87,32.88,91000.0,28.6705,28.6705,28.5749,28.5836,91000.0
2015-05-15 10:00:00,32.88,32.89,32.74,32.74,127000.0,28.5836,28.5923,28.4619,28.4619,127000.0
2015-05-15 10:10:00,32.74,32.77,32.7,32.71,349200.0,28.4619,28.488,28.4271,28.4358,349200.0
2015-05-15 10:20:00,32.72,32.76,32.71,32.72,133400.0,28.4445,28.4793,28.4358,28.4445,133400.0
2015-05-15 10:30:00,32.72,32.73,32.68,32.72,103400.0,28.4445,28.4532,28.4097,28.4445,103400.0
2015-05-15 10:40:00,32.73,32.78,32.72,32.75,124400.0,28.4532,28.4967,28.4445,28.4706,124400.0
2015-05-15 10:50:00,32.74,32.77,32.73,32.74,226400.0,28.4619,28.488,28.4532,28.4619,226400.0
2015-05-15 11:00:00,32.74,32.77,32.73,32.76,191800.0,28.4619,28.488,28.4532,28.4793,191800.0
2015-05-15 11:10:00,32.76,32.87,32.76,32.84,92400.0,28.4793,28.5749,28.4793,28.5488,92400.0
2015-05-15 11:20:00,32.84,32.88,32.83,32.88,58800.0,28.5488,28.5836,28.5401,28.5836,58800.0
2015-05-15 11:30:00,32.87,32.91,32.87,32.87,46000.0,28.5749,28.6097,28.5749,28.5749,46000.0
2015-05-15 11:40:00,32.87,32.88,32.85,32.86,56200.0,28.5749,28.5836,28.5575,28.5662,56200.0
2015-05-15 11:50:00,32.85,32.86,32.84,32.86,50200.0,28.5575,28.5662,28.5488,28.5662,50200.0
2015-05-15 12:00:00,32.87,32.87,32.85,32.85,38400.0,28.5749,28.5749,28.5575,28.5575,38400.0
2015-05-15 12:10:00,32.85,32.85,32.82,32.82,54400.0,28.5575,28.5575,28.5314,28.5314,54400.0
2015-05-15 12:20:00,32.82,32.83,32.81,32.81,42600.0,28.5314,28.5401,28.5228,28.5228,42600.0
2015-05-15 12:30:00,32.81,32.81,32.79,32.79,58000.0,28.5228,28.5228,28.5054,28.5054,58000.0
2015-05-15 12:40:00,32.79,32.82,32.78,32.82,54400.0,28.5054,28.5314,28.4967,28.5314,54400.0
2015-05-15 12:50:00,32.82,32.82,32.78,32.79,51000.0,28.5314,28.5314,28.4967,28.5054,51000.0
2015-05-15 13:00:00,32.79,32.87,32.79,32.87,52400.0,28.5054,28.5749,28.5054,28.5749,52400.0
2015-05-15 13:10:00,32.87,32.87,32.84,32.86,58200.0,28.5749,28.5749,28.5488,28.5662,58200.0
2015-05-15 13:20:00,32.86,32.87,32.85,32.86,43800.0,28.5662,28.5749,28.5575,28.5662,43800.0
2015-05-15 13:30:00,32.87,32.9,32.85,32.88,46400.0,28.5749,28.601,28.5575,28.5836,46400.0
2015-05-15 13:40:00,32.89,32.9,32.88,32.89,48800.0,28.5923,28.601,28.5836,28.5923,48800.0
2015-05-15 13:50:00,32.9,32.93,32.88,32.9,91400.0,28.601,28.6271,28.5836,28.601,91400.0
2015-05-15 14:00:00,32.91,32.93,32.89,32.9,79400.0,28.6097,28.6271,28.5923,28.601,79400.0
2015-05-15 14:10:00,32.9,32.93,32.9,32.92,46600.0,28.601,28.6271,28.601,28.6184,46600.0
2015-05-15 14:20:00,32.92,32.92,32.89,32.91,52200.0,28.6184,28.6184,28.5923,28.6097,52200.0
2015-05-15 14:30:00,32.91,32.94,32.9,32.92,61000.0,28.6097,28.6358,28.601,28.6184,61000.0
2015-05-15 14:40:00,32.93,32.93,32.92,32.92,55800.0,28.6271,28.6271,28.6184,28.6184,55800.0
2015-05-15 14:50:00,32.92,32.93,32.91,32.91,106000.0,28.6184,28.6271,28.6097,28.6097,106000.0
2015-05-15 15:00:00,32.91,32.94,32.9,32.92,162000.0,28.6097,28.6358,28.601,28.6184,162000.0
2015-05-15 15:10:00,32.93,32.95,32.92,32.95,76200.0,28.6271,28.6445,28.6184,28.6445,76200.0
2015-05-15 15:20:00,32.94,32.95,32.92,32.93,118400.0,28.6358,28.6445,28.6184,28.6271,118400.0
2015-05-15 15:30:00,32.93,32.96,32.92,32.95,134800.0,28.6271,28.6532,28.6184,28.6445,134800.0
2015-05-15 15:40:00,32.95,32.97,32.95,32.96,229800.0,28.6445,28.6618,28.6445,28.6532,229800.0
2015-05-15 15:50:00,32.97,32.98,32.96,32.98,396000.0,28.6618,28.6705,28.6532,28.6705,396000.0
2015-05-18 09:30:00,33.07,33.33,33.07,33.27,194200.0,28.7488,28.9748,28.7488,28.9226,194200.0
2015-05-18 09:40:00,33.26,33.29,33.21,33.26,113400.0,28.914,28.94,28.8705,28.914,113400.0
2015-05-18 09:50:00,33.26,33.29,33.2,33.24,114800.0,28.914,28.94,28.8618,28.8966,114800.0
2015-05-18 10:00:00,33.24,33.29,33.23,33.25,113000.0,28.8966,28.94,28.8879,28.9053,113000.0
2015-05-18 10:10:00,33.25,33.25,33.19,33.2,125600.0,28.9053,28.9053,28.8531,28.8618,125600.0
2015-05-18 10:20:00,33.2,33.23,33.19,33.21,86800.0,28.8618,28.8879,28.8531,28.8705,86800.0
2015-05-18 10:30:00,33.2,33.3,33.2,33.27,86200.0,28.8618,28.9487,28.8618,28.9226,86200.0
2015-05-18 10:40:00,33.27,33.28,33.25,33.27,69400.0,28.9226,28.9313,28.9053,28.9226,69400.0
2015-05-18 10:50:00,33.27,33.29,33.26,33.27,67600.0,28.9226,28.94,28.914,28.9226,67600.0
2015-05-18 11:00:00,33.26,33.26,33.21,33.26,98200.0,28.914,28.914,28.8705,28.914,98200.0
2015-05-18 11:10:00,33.26,33.27,33.22,33.23,79600.0,28.914,28.9226,28.8792,28.8879,79600.0
2015-05-18 11:20:00,33.23,33.24,33.2,33.2,97800.0,28.8879,28.8966,28.8618,28.8618,97800.0
2015-05-18 11:30:00,33.21,33.38,33.21,33.38,212600.0,28.8705,29.0183,28.8705,29.0183,212600.0
2015-05-18 11:40:00,33.37,33.42,33.35,33.37,138200.0,29.0096,29.053,28.9922,29.0096,138200.0
2015-05-18 11:50:00,33.38,33.38,33.33,33.34,91600.0,29.0183,29.0183,28.9748,28.9835,91600.0
2015-05-18 12:00:00,33.33,33.34,33.31,33.33,88400.0,28.9748,28.9835,28.9574,28.9748,88400.0
2015-05-18 12:10:00,33.33,33.34,33.31,33.32,49000.0,28.9748,28.9835,28.9574,28.9661,49000.0
2015-05-18 12:20:00,33.32,33.33,33.3,33.32,66800.0,28.9661,28.9748,28.9487,28.9661,66800.0
2015-05-18 12:30:00,33.32,33.32,33.3,33.31,57800.0,28.9661,28.9661,28.9487,28.9574,57800.0
2015-05-18 12:40:00,33.31,33.32,33.29,33.31,53000.0,28.9574,28.9661,28.94,28.9574,53000.0
2015-05-18 12:50:00,33.31,33.33,33.31,33.33,74000.0,28.9574,28.9748,28.9574,28.9748,74000.0
2015-05-18 13:00:00,33.33,33.37,33.31,33.37,106400.0,28.9748,29.0096,28.9574,29.0096,106400.0
2015-05-18 13:10:00,33.36,33.37,33.34,33.34,69800.0,29.0009,29.0096,28.9835,28.9835,69800.0
2015-05-18 13:20:00,33.34,33.35,33.33,33.34,57000.0,28.9835,28.9922,28.9748,28.9835,57000.0
2015-05-18 13:30:00,33.34,33.38,33.33,33.38,85600.0,28.9835,29.0183,28.9748,29.0183,85600.0
2015-05-18 13:40:00,33.38,33.41,33.38,33.4,76400.0,29.0183,29.0444,29.0183,29.0357,76400.0
2015-05-18 13:50:00,33.4,33.44,33.4,33.42,125800.0,29.0357,29.0704,29.0357,29.053,125800.0
2015-05-18 14:00:00,33.43,33.49,33.43,33.48,130200.0,29.0617,29.1139,29.0617,29.1052,130200.0
2015-05-18 14:10:00,33.48,33.54,33.47,33.47,240000.0,29.1052,29.1574,29.0965,29.0965,240000.0
2015-05-18 14:20:00,33.46,33.49,33.46,33.49,107400.0,29.0878,29.1139,29.0878,29.1139,107400.0
2015-05-18 14:30:00,33.49,33.55,33.48,33.54,106800.0,29.1139,29.1661,29.1052,29.1574,106800.0
2015-05-18 14:40:00,33.54,33.55,33.52,33.55,87800.0,29.1574,29.1661,29.14,29.1661,87800.0
2015-05-18 14:50:00,33.55,33.56,33.52,33.55,107400.0,29.1661,29.1748,29.14,29.1661,107400.0
2015-05-18 15:00:00,33.56,33.61,33.55,33.59,225400.0,29.1748,29.2182,29.1661,29.2008,225400.0
2015-05-18 15:10:00,33.59,33.62,33.56,33.62,172000.0,29.2008,29.2269,29.1748,29.2269,172000.0
2015-05-18 15:20:00,33.62,33.65,33.59,33.63,258000.0,29.2269,29.253,29.2008,29.2356,258000.0
2015-05-18 15:30:00,33.63,33.63,33.58,33.6,243400.0,29.2356,29.2356,29.1921,29.2095,243400.0
2015-05-18 15:40:00,33.6,33.67,33.6,33.67,385200.0,29.2095,29.2704,29.2095,29.2704,385200.0
2015-05-18 15:50:00,33.67,33.67,33.6,33.63,696800.0,29.2704,29.2704,29.2095,29.2356,696800.0
2015-05-19 09:30:00,34.96,35.26,34.6,34.74,1158200.0,30.3918,30.6526,30.0789,30.2006,1158200.0
2015-05-19 09:40:00,34.74,35.1,34.73,34.75,687200.0,30.2006,30.5135,30.1919,30.2093,687200.0
2015-05-19 09:50:00,34.75,34.87,34.65,34.8,563200.0,30.2093,30.3136,30.1223,30.2527,563200.0
2015-05-19 10:00:00,34.81,34.82,34.6,34.69,350200.0,30.2614,30.2701,30.0789,30.1571,350200.0
2015-05-19 10:10:00,34.69,34.94,34.63,34.88,497800.0,30.1571,30.3744,30.1049,30.3223,497800.0
2015-05-19 10:20:00,34.87,35.0,34.82,34.98,284800.0,30.3136,30.4266,30.2701,30.4092,284800.0
2015-05-19 10:30:00,34.99,34.99,34.85,34.94,269600.0,30.4179,30.4179,30.2962,30.3744,269600.0
2015-05-19 10:40:00,34.95,35.08,34.94,34.97,271200.0,30.3831,30.4961,30.3744,30.4005,271200.0
2015-05-19 10:50:00,34.98,35.02,34.88,34.98,483200.0,30.4092,30.444,30.3223,30.4092,483200.0
2015-05-19 11:00:00,34.98,35.01,34.94,34.96,232400.0,30.4092,30.4353,30.3744,30.3918,232400.0
2015-05-19 11:10:00,34.96,35.1,34.93,35.03,270600.0,30.3918,30.5135,30.3657,30.4527,270600.0
2015-05-19 11:20:00,35.02,35.06,34.92,34.99,256200.0,30.444,30.4788,30.357,30.4179,256200.0
2015-05-19 11:30:00,34.99,34.99,34.91,34.93,245200.0,30.4179,30.4179,30.3484,30.3657,245200.0
2015-05-19 11:40:00,34.93,35.0,34.9,35.0,167200.0,30.3657,30.4266,30.3397,30.4266,167200.0
2015-05-19 11:50:00,34.99,35.02,34.9,34.9,158800.0,30.4179,30.444,30.3397,30.3397,158800.0
2015-05-19 12:00:00,34.9,34.99,34.88,34.95,384000.0,30.3397,30.4179,30.3223,30.3831,384000.0
2015-05-19 12:10:00,34.95,34.98,34.93,34.95,116800.0,30.3831,30.4092,30.3657,30.3831,116800.0
2015-05-19 12:20:00,34.94,34.95,34.89,34.92,103800.0,30.3744,30.3831,30.331,30.357,103800.0
2015-05-19 12:30:00,34.92,34.92,34.83,34.88,257000.0,30.357,30.357,30.2788,30.3223,257000.0
2015-05-19 12:40:00,34.88,34.92,34.87,34.89,153200.0,30.3223,30.357,30.3136,30.331,153200.0
2015-05-19 12:50:00,34.89,34.9,34.84,34.85,129400.0,30.331,30.3397,30.2875,30.2962,129400.0
2015-05-19 13:00:00,34.85,34.92,34.85,34.89,205400.0,30.2962,30.357,30.2962,30.331,205400.0
2015-05-19 13:10:00,34.89,34.94,34.88,34.9,297400.0,30.331,30.3744,30.3223,30.3397,297400.0
2015-05-19 13:20:00,34.89,34.93,34.89,34.9,171200.0,30.331,30.3657,30.331,30.3397,171200.0
2015-05-19 13:30:00,34.9,34.95,34.89,34.92,144400.0,30.3397,30.3831,30.331,30.357,144400.0
2015-05-19 13:40:00,34.92,34.93,34.87,34.88,181000.0,30.357,30.3657,30.3136,30.3223,181000.0
2015-05-19 13:50:00,34.87,34.88,34.81,34.83,190200.0,30.3136,30.3223,30.2614,30.2788,190200.0
2015-05-19 14:00:00,34.83,34.9,34.82,34.87,157400.0,30.2788,30.3397,30.2701,30.3136,157400.0
2015-05-19 14:10:00,34.87,34.89,34.84,34.85,109200.0,30.3136,30.331,30.2875,30.2962,109200.0
2015-05-19 14:20:00,34.85,34.88,34.81,34.83,127600.0,30.2962,30.3223,30.2614,30.2788,127600.0
2015-05-19 14:30:00,34.83,34.87,34.8,34.8,308400.0,30.2788,30.3136,30.2527,30.2527,308400.0
2015-05-19 14:40:00,34.8,34.82,34.77,34.79,194400.0,30.2527,30.2701,30.2266,30.244,194400.0
2015-05-19 14:50:00,34.79,34.79,34.76,34.77,201400.0,30.244,30.244,30.218,30.2266,201400.0
2015-05-19 15:00:00,34.77,34.77,34.72,34.73,306000.0,30.2266,30.2266,30.1832,30.1919,306000.0
2015-05-19 15:10:00,34.73,34.73,34.62,34.64,274800.0,30.1919,30.1919,30.0962,30.1136,274800.0
2015-05-19 15:20:00,34.65,34.68,34.6,34.67,330600.0,30.1223,30.1484,30.0789,30.1397,330600.0
2015-05-19 15:30:00,34.66,34.69,34.63,34.66,301400.0,30.131,30.1571,30.1049,30.131,301400.0
2015-05-19 15:40:00,34.66,34.69,34.61,34.62,391200.0,30.131,30.1571,30.0876,30.0962,391200.0
2015-05-19 15:50:00,34.63,34.64,34.55,34.6,1024000.0,30.1049,30.1136,30.0354,30.0789,1024000.0
2015-05-20 09:30:00,34.63,34.72,34.38,34.51,347400.0,30.1049,30.1832,29.8876,30.0006,347400.0
2015-05-20 09:40:00,34.51,34.51,34.27,34.29,227800.0,30.0006,30.0006,29.792,29.8094,227800.0
2015-05-20 09:50:00,34.28,34.3,34.16,34.16,130200.0,29.8007,29.8181,29.6964,29.6964,130200.0
2015-05-20 10:00:00,34.16,34.2,34.1,34.19,149800.0,29.6964,29.7311,29.6442,29.7224,149800.0
2015-05-20 10:10:00,34.19,34.19,34.07,34.09,105200.0,29.7224,29.7224,29.6181,29.6355,105200.0
2015-05-20 10:20:00,34.1,34.12,34.0,34.03,155800.0,29.6442,29.6616,29.5573,29.5833,155800.0
2015-05-20 10:30:00,34.04,34.23,34.03,34.21,162400.0,29.592,29.7572,29.5833,29.7398,162400.0
2015-05-20 10:40:00,34.2,34.24,34.14,34.16,137800.0,29.7311,29.7659,29.679,29.6964,137800.0
2015-05-20 10:50:00,34.16,34.22,34.15,34.2,107400.0,29.6964,29.7485,29.6877,29.7311,107400.0
2015-05-20 11:00:00,34.19,34.29,34.19,34.27,158800.0,29.7224,29.8094,29.7224,29.792,158800.0
2015-05-20 11:10:00,34.27,34.37,34.27,34.3,181200.0,29.792,29.8789,29.792,29.8181,181200.0
2015-05-20 11:20:00,34.3,34.38,34.27,34.29,123400.0,29.8181,29.8876,29.792,29.8094,123400.0
2015-05-20 11:30:00,34.29,34.3,34.17,34.21,90800.0,29.8094,29.8181,29.705,29.7398,90800.0
2015-05-20 11:40:00,34.21,34.23,34.16,34.19,87400.0,29.7398,29.7572,29.6964,29.7224,87400.0
2015-05-20 11:50:00,34.18,34.22,34.17,34.2,266000.0,29.7137,29.7485,29.705,29.7311,266000.0
2015-05-20 12:00:00,34.2,34.3,34.2,34.21,163000.0,29.7311,29.8181,29.7311,29.7398,163000.0
2015-05-20 12:10:00,34.22,34.22,34.2,34.2,132600.0,29.7485,29.7485,29.7311,29.7311,132600.0
2015-05-20 12:20:00,34.2,34.2,34.15,34.17,275600.0,29.7311,29.7311,29.6877,29.705,275600.0
2015-05-20 12:30:00,34.18,34.27,34.17,34.27,135200.0,29.7137,29.792,29.705,29.792,135200.0
2015-05-20 12:40:00,34.27,34.27,34.19,34.21,45000.0,29.792,29.792,29.7224,29.7398,45000.0
2015-05-20 12:50:00,34.22,34.23,34.19,34.19,52400.0,29.7485,29.7572,29.7224,29.7224,52400.0
2015-05-20 13:00:00,34.2,34.2,34.16,34.18,71000.0,29.7311,29.7311,29.6964,29.7137,71000.0
2015-05-20 13:10:00,34.17,34.2,34.17,34.19,79400.0,29.705,29.7311,29.705,29.7224,79400.0
2015-05-20 13:20:00,34.19,34.22,34.16,34.17,190200.0,29.7224,29.7485,29.6964,29.705,190200.0
2015-05-20 13:30:00,34.17,34.19,34.15,34.15,663000.0,29.705,29.7224,29.6877,29.6877,663000.0
2015-05-20 13:40:00,34.16,34.17,34.11,34.14,222400.0,29.6964,29.705,29.6529,29.679,222400.0
2015-05-20 13:50:00,34.13,34.16,34.13,34.14,202200.0,29.6703,29.6964,29.6703,29.679,202200.0
2015-05-20 14:00:00,34.14,34.25,34.13,34.19,203000.0,29.679,29.7746,29.6703,29.7224,203000.0
2015-05-20 14:10:00,34.19,34.26,34.16,34.24,100600.0,29.7224,29.7833,29.6964,29.7659,100600.0
2015-05-20 14:20:00,34.24,34.32,34.21,34.31,131000.0,29.7659,29.8354,29.7398,29.8268,131000.0
2015-05-20 14:30:00,34.3,34.33,34.27,34.28,137200.0,29.8181,29.8441,29.792,29.8007,137200.0
2015-05-20 14:40:00,34.28,34.3,34.26,34.26,138800.0,29.8007,29.8181,29.7833,29.7833,138800.0
2015-05-20 14:50:00,34.27,34.31,34.24,34.3,128800.0,29.792,29.8268,29.7659,29.8181,128800.0
2015-05-20 15:00:00,34.31,34.32,34.27,34.31,138400.0,29.8268,29.8354,29.792,29.8268,138400.0
2015-05-20 15:10:00,34.31,34.34,34.25,34.27,183600.0,29.8268,29.8528,29.7746,29.792,183600.0
2015-05-20 15:20:00,34.27,34.31,34.23,34.31,199600.0,29.792,29.8268,29.7572,29.8268,199600.0
2015-05-20 15:30:00,34.31,34.31,34.26,34.26,267400.0,29.8268,29.8268,29.7833,29.7833,267400.0
2015-05-20 15:40:00,34.25,34.28,34.24,34.28,268800.0,29.7746,29.8007,29.7659,29.8007,268800.0
2015-05-20 15:50:00,34.27,34.29,34.23,34.23,636400.0,29.792,29.8094,29.7572,29.7572,636400.0
2015-05-21 09:30:00,34.11,34.11,33.86,34.04,182400.0,29.6529,29.6529,29.4356,29.592,182400.0
2015-05-21 09:40:00,34.03,34.12,34.01,34.02,136600.0,29.5833,29.6616,29.566,29.5746,136600.0
2015-05-21 09:50:00,34.04,34.11,34.02,34.03,76200.0,29.592,29.6529,29.5746,29.5833,76200.0
2015-05-21 10:00:00,34.03,34.1,34.02,34.05,111800.0,29.5833,29.6442,29.5746,29.6007,111800.0
2015-05-21 10:10:00,34.06,34.06,34.02,34.02,91800.0,29.6094,29.6094,29.5746,29.5746,91800.0
2015-05-21 10:20:00,34.03,34.05,34.0,34.01,98600.0,29.5833,29.6007,29.5573,29.566,98600.0
2015-05-21 10:30:00,34.01,34.03,33.97,33.99,106000.0,29.566,29.5833,29.5312,29.5486,106000.0
2015-05-21 10:40:00,33.99,34.02,33.98,34.0,153600.0,29.5486,29.5746,29.5399,29.5573,153600.0
2015-05-21 10:50:00,34.0,34.02,33.96,33.99,119400.0,29.5573,29.5746,29.5225,29.5486,119400.0
2015-05-21 11:00:00,33.99,34.1,33.99,34.09,91200.0,29.5486,29.6442,29.5486,29.6355,91200.0
2015-05-21 11:10:00,34.09,34.12,34.07,34.1,66000.0,29.6355,29.6616,29.6181,29.6442,66000.0
2015-05-21 11:20:00,34.09,34.11,34.08,34.09,77000.0,29.6355,29.6529,29.6268,29.6355,77000.0
2015-05-21 11:30:00,34.09,34.1,34.05,34.06,89000.0,29.6355,29.6442,29.6007,29.6094,89000.0
2015-05-21 11:40:00,34.06,34.08,34.04,34.05,72000.0,29.6094,29.6268,29.592,29.6007,72000.0
2015-05-21 11:50:00,34.04,34.13,34.04,34.12,83800.0,29.592,29.6703,29.592,29.6616,83800.0
2015-05-21 12:00:00,34.11,34.12,34.08,34.09,70200.0,29.6529,29.6616,29.6268,29.6355,70200.0
2015-05-21 12:10:00,34.09,34.1,34.07,34.08,75600.0,29.6355,29.6442,29.6181,29.6268,75600.0
2015-05-21 12:20:00,34.09,34.11,34.08,34.09,66000.0,29.6355,29.6529,29.6268,29.6355,66000.0
2015-05-21 12:30:00,34.09,34.09,34.05,34.06,119600.0,29.6355,29.6355,29.6007,29.6094,119600.0
2015-05-21 12:40:00,34.06,34.07,34.04,34.05,88800.0,29.6094,29.6181,29.592,29.6007,88800.0
2015-05-21 12:50:00,34.05,34.06,34.01,34.01,105800.0,29.6007,29.6094,29.566,29.566,105800.0
2015-05-21 13:00:00,34.01,34.02,34.0,34.01,72600.0,29.566,29.5746,29.5573,29.566,72600.0
2015-05-21 13:10:00,34.01,34.02,33.99,33.99,133600.0,29.566,29.5746,29.5486,29.5486,133600.0
2015-05-21 13:20:00,33.99,34.01,33.98,34.01,75600.0,29.5486,29.566,29.5399,29.566,75600.0
2015-05-21 13:30:00,34.01,34.05,34.0,34.04,71000.0,29.566,29.6007,29.5573,29.592,71000.0
2015-05-21 13:40:00,34.04,34.04,33.97,33.97,137000.0,29.592,29.592,29.5312,29.5312,137000.0
2015-05-21 13:50:00,33.97,33.98,33.93,33.96,98000.0,29.5312,29.5399,29.4964,29.5225,98000.0
2015-05-21 14:00:00,33.95,33.97,33.94,33.95,121800.0,29.5138,29.5312,29.5051,29.5138,121800.0
2015-05-21 14:10:00,33.95,33.95,33.94,33.95,58800.0,29.5138,29.5138,29.5051,29.5138,58800.0
2015-05-21 14:20:00,33.95,33.95,33.91,33.93,108800.0,29.5138,29.5138,29.479,29.4964,108800.0
2015-05-21 14:30:00,33.93,33.96,33.91,33.95,87000.0,29.4964,29.5225,29.479,29.5138,87000.0
2015-05-21 14:40:00,33.95,33.97,33.94,33.96,104600.0,29.5138,29.5312,29.5051,29.5225,104600.0
2015-05-21 14:50:00,33.96,33.96,33.91,33.91,111400.0,29.5225,29.5225,29.479,29.479,111400.0
2015-05-21 15:00:00,33.92,33.93,33.9,33.93,169600.0,29.4877,29.4964,29.4703,29.4964,169600.0
2015-05-21 15:10:00,33.93,33.93,33.87,33.88,165200.0,29.4964,29.4964,29.4442,29.4529,165200.0
2015-05-21 15:20:00,33.88,33.9,33.87,33.87,198000.0,29.4529,29.4703,29.4442,29.4442,198000.0
2015-05-21 15:30:00,33.87,33.93,33.87,33.93,244400.0,29.4442,29.4964,29.4442,29.4964,244400.0
2015-05-21 15:40:00,33.92,33.95,33.91,33.92,314600.0,29.4877,29.5138,29.479,29.4877,314600.0
2015-05-21 15:50:00,33.92,33.96,33.88,33.94,780000.0,29.4877,29.5225,29.4529,29.5051,780000.0
2015-05-22 09:30:00,33.83,34.06,33.83,34.0,383200.0,29.4095,29.6094,29.4095,29.5573,383200.0
2015-05-22 09:40:00,33.99,34.12,33.99,34.06,106600.0,29.5486,29.6616,29.5486,29.6094,106600.0
2015-05-22 09:50:00,34.06,34.07,33.96,34.02,131800.0,29.6094,29.6181,29.5225,29.5746,131800.0
2015-05-22 10:00:00,34.03,34.1,34.01,34.1,185000.0,29.5833,29.6442,29.566,29.6442,185000.0
2015-05-22 10:10:00,34.1,34.15,34.07,34.07,155200.0,29.6442,29.6877,29.6181,29.6181,155200.0
2015-05-22 10:20:00,34.08,34.1,34.04,34.08,97600.0,29.6268,29.6442,29.592,29.6268,97600.0
2015-05-22 10:30:00,34.08,34.1,34.03,34.04,80200.0,29.6268,29.6442,29.5833,29.592,80200.0
2015-05-22 10:40:00,34.04,34.06,33.99,34.01,69800.0,29.592,29.6094,29.5486,29.566,69800.0
2015-05-22 10:50:00,34.01,34.05,33.98,34.02,72600.0,29.566,29.6007,29.5399,29.5746,72600.0
2015-05-22 11:00:00,34.02,34.04,33.98,33.98,109600.0,29.5746,29.592,29.5399,29.5399,109600.0
2015-05-22 11:10:00,33.98,33.98,33.84,33.86,138400.0,29.5399,29.5399,29.4182,29.4356,138400.0
2015-05-22 11:20:00,33.87,33.87,33.75,33.75,124000.0,29.4442,29.4442,29.3399,29.3399,124000.0
2015-05-22 11:30:00,33.75,33.75,33.68,33.74,114200.0,29.3399,29.3399,29.2791,29.3312,114200.0
2015-05-22 11:40:00,33.73,33.76,33.71,33.75,91800.0,29.3225,29.3486,29.3052,29.3399,91800.0
2015-05-22 11:50:00,33.74,33.77,33.73,33.75,91800.0,29.3312,29.3573,29.3225,29.3399,91800.0
2015-05-22 12:00:00,33.76,33.76,33.71,33.73,109600.0,29.3486,29.3486,29.3052,29.3225,109600.0
2015-05-22 12:10:00,33.73,33.74,33.68,33.68,64600.0,29.3225,29.3312,29.2791,29.2791,64600.0
2015-05-22 12:20:00,33.68,33.69,33.65,33.67,69400.0,29.2791,29.2878,29.253,29.2704,69400.0
2015-05-22 12:30:00,33.67,33.7,33.66,33.7,58800.0,29.2704,29.2965,29.2617,29.2965,58800.0
2015-05-22 12:40:00,33.7,33.7,33.67,33.67,64600.0,29.2965,29.2965,29.2704,29.2704,64600.0
2015-05-22 12:50:00,33.67,33.71,33.63,33.69,68400.0,29.2704,29.3052,29.2356,29.2878,68400.0
2015-05-22 13:00:00,33.69,33.76,33.67,33.74,144800.0,29.2878,29.3486,29.2704,29.3312,144800.0
2015-05-22 13:10:00,33.74,33.76,33.69,33.7,72000.0,29.3312,29.3486,29.2878,29.2965,72000.0
2015-05-22 13:20:00,33.7,33.76,33.7,33.75,73200.0,29.2965,29.3486,29.2965,29.3399,73200.0
2015-05-22 13:30:00,33.75,33.75,33.67,33.68,63600.0,29.3399,29.3399,29.2704,29.2791,63600.0
2015-05-22 13:40:00,33.69,33.71,33.66,33.67,68200.0,29.2878,29.3052,29.2617,29.2704,68200.0
2015-05-22 13:50:00,33.67,33.7,33.65,33.66,52200.0,29.2704,29.2965,29.253,29.2617,52200.0
2015-05-22 14:00:00,33.66,33.66,33.61,33.63,86600.0,29.2617,29.2617,29.2182,29.2356,86600.0
2015-05-22 14:10:00,33.63,33.63,33.58,33.6,86800.0,29.2356,29.2356,29.1921,29.2095,86800.0
2015-05-22 14:20:00,33.59,33.63,33.59,33.6,104600.0,29.2008,29.2356,29.2008,29.2095,104600.0
2015-05-22 14:30:00,33.6,33.64,33.59,33.64,71800.0,29.2095,29.2443,29.2008,29.2443,71800.0
2015-05-22 14:40:00,33.63,33.64,33.6,33.6,85400.0,29.2356,29.2443,29.2095,29.2095,85400.0
2015-05-22 14:50:00,33.6,33.63,33.57,33.61,169000.0,29.2095,29.2356,29.1834,29.2182,169000.0
2015-05-22 15:00:00,33.62,33.63,33.59,33.6,135600.0,29.2269,29.2356,29.2008,29.2095,135600.0
2015-05-22 15:10:00,33.6,33.62,33.6,33.61,106200.0,29.2095,29.2269,29.2095,29.2182,106200.0
2015-05-22 15:20:00,33.6,33.63,33.6,33.63,103600.0,29.2095,29.2356,29.2095,29.2356,103600.0
2015-05-22 15:30:00,33.62,33.68,33.62,33.67,150600.0,29.2269,29.2791,29.2269,29.2704,150600.0
2015-05-22 15:40:00,33.67,33.67,33.6,33.6,189800.0,29.2704,29.2704,29.2095,29.2095,189800.0
2015-05-22 15:50:00,33.6,33.6,33.56,33.58,405200.0,29.2095,29.2095,29.1748,29.1921,405200.0
2015-05-26 09:30:00,33.46,33.56,33.32,33.43,193800.0,29.0878,29.1748,28.9661,29.0617,193800.0
2015-05-26 09:40:00,33.43,33.53,33.37,33.45,114400.0,29.0617,29.1487,29.0096,29.0791,114400.0
2015-05-26 09:50:00,33.43,33.48,33.42,33.45,337200.0,29.0617,29.1052,29.053,29.0791,337200.0
2015-05-26 10:00:00,33.44,33.52,33.43,33.49,112000.0,29.0704,29.14,29.0617,29.1139,112000.0
2015-05-26 10:10:00,33.48,33.49,33.43,33.48,197600.0,29.1052,29.1139,29.0617,29.1052,197600.0
2015-05-26 10:20:00,33.47,33.54,33.47,33.52,246800.0,29.0965,29.1574,29.0965,29.14,246800.0
2015-05-26 10:30:00,33.52,33.52,33.46,33.51,132400.0,29.14,29.14,29.0878,29.1313,132400.0
2015-05-26 10:40:00,33.51,33.54,33.46,33.54,118400.0,29.1313,29.1574,29.0878,29.1574,118400.0
2015-05-26 10:50:00,33.54,33.54,33.43,33.44,134800.0,29.1574,29.1574,29.0617,29.0704,134800.0
2015-05-26 11:00:00,33.45,33.46,33.35,33.38,133800.0,29.0791,29.0878,28.9922,29.0183,133800.0
2015-05-26 11:10:00,33.38,33.38,33.32,33.35,75000.0,29.0183,29.0183,28.9661,28.9922,75000.0
2015-05-26 11:20:00,33.36,33.4,33.32,33.33,66400.0,29.0009,29.0357,28.9661,28.9748,66400.0
2015-05-26 11:30:00,33.33,33.37,33.31,33.35,58600.0,28.9748,29.0096,28.9574,28.9922,58600.0
2015-05-26 11:40:00,33.35,33.35,33.25,33.26,52400.0,28.9922,28.9922,28.9053,28.914,52400.0
2015-05-26 11:50:00,33.26,33.26,33.2,33.24,59000.0,28.914,28.914,28.8618,28.8966,59000.0
2015-05-26 12:00:00,33.24,33.25,33.18,33.2,48800.0,28.8966,28.9053,28.8444,28.8618,48800.0
2015-05-26 12:10:00,33.2,33.23,33.18,33.21,57400.0,28.8618,28.8879,28.8444,28.8705,57400.0
2015-05-26 12:20:00,33.2,33.27,33.2,33.27,64000.0,28.8618,28.9226,28.8618,28.9226,64000.0
2015-05-26 12:30:00,33.27,33.29,33.26,33.27,99000.0,28.9226,28.94,28.914,28.9226,99000.0
2015-05-26 12:40:00,33.27,33.29,33.24,33.25,59800.0,28.9226,28.94,28.8966,28.9053,59800.0
2015-05-26 12:50:00,33.24,33.26,33.21,33.23,168400.0,28.8966,28.914,28.8705,28.8879,168400.0
2015-05-26 13:00:00,33.24,33.26,33.2,33.22,162400.0,28.8966,28.914,28.8618,28.8792,162400.0
2015-05-26 13:10:00,33.22,33.24,33.22,33.24,87200.0,28.8792,28.8966,28.8792,28.8966,87200.0
2015-05-26 13:20:00,33.24,33.27,33.22,33.23,94400.0,28.8966,28.9226,28.8792,28.8879,94400.0
2015-05-26 13:30:00,33.23,33.23,33.13,33.16,135200.0,28.8879,28.8879,28.8009,28.827,135200.0
2015-05-26 13:40:00,33.16,33.18,33.13,33.16,120400.0,28.827,28.8444,28.8009,28.827,120400.0
2015-05-26 13:50:00,33.16,33.16,33.05,33.06,100600.0,28.827,28.827,28.7314,28.7401,100600.0
2015-05-26 14:00:00,33.06,33.08,33.04,33.08,89400.0,28.7401,28.7575,28.7227,28.7575,89400.0
2015-05-26 14:10:00,33.08,33.12,33.06,33.1,62200.0,28.7575,28.7922,28.7401,28.7749,62200.0
2015-05-26 14:20:00,33.1,33.12,33.06,33.09,61800.0,28.7749,28.7922,28.7401,28.7662,61800.0
2015-05-26 14:30:00,33.09,33.09,33.06,33.07,68000.0,28.7662,28.7662,28.7401,28.7488,68000.0
2015-05-26 14:40:00,33.07,33.08,33.02,33.02,81800.0,28.7488,28.7575,28.7053,28.7053,81800.0
2015-05-26 14:50:00,33.03,33.03,32.99,33.0,251400.0,28.714,28.714,28.6792,28.6879,251400.0
2015-05-26 15:00:00,33.01,33.04,32.99,33.04,222800.0,28.6966,28.7227,28.6792,28.7227,222800.0
2015-05-26 15:10:00,33.04,33.09,33.03,33.07,131000.0,28.7227,28.7662,28.714,28.7488,131000.0
2015-05-26 15:20:00,33.07,33.1,33.06,33.1,264200.0,28.7488,28.7749,28.7401,28.7749,264200.0
2015-05-26 15:30:00,33.1,33.14,33.09,33.12,338400.0,28.7749,28.8096,28.7662,28.7922,338400.0
2015-05-26 15:40:00,33.12,33.15,33.08,33.09,258000.0,28.7922,28.8183,28.7575,28.7662,258000.0
2015-05-26 15:50:00,33.09,33.1,33.06,33.1,454800.0,28.7662,28.7749,28.7401,28.7749,454800.0
2015-05-27 09:30:00,33.23,33.23,33.01,33.09,165800.0,28.8879,28.8879,28.6966,28.7662,165800.0
2015-05-27 09:40:00,33.1,33.3,33.07,33.26,92600.0,28.7749,28.9487,28.7488,28.914,92600.0
2015-05-27 09:50:00,33.25,33.3,33.16,33.21,57000.0,28.9053,28.9487,28.827,28.8705,57000.0
2015-05-27 10:00:00,33.21,33.23,33.11,33.18,72600.0,28.8705,28.8879,28.7836,28.8444,72600.0
2015-05-27 10:10:00,33.18,33.24,33.17,33.17,98600.0,28.8444,28.8966,28.8357,28.8357,98600.0
2015-05-27 10:20:00,33.17,33.19,33.09,33.13,110200.0,28.8357,28.8531,28.7662,28.8009,110200.0
2015-05-27 10:30:00,33.13,33.16,33.1,33.13,125800.0,28.8009,28.827,28.7749,28.8009,125800.0
2015-05-27 10:40:00,33.13,33.16,33.12,33.14,92400.0,28.8009,28.827,28.7922,28.8096,92400.0
2015-05-27 10:50:00,33.14,33.17,33.13,33.15,96200.0,28.8096,28.8357,28.8009,28.8183,96200.0
2015-05-27 11:00:00,33.16,33.24,33.15,33.23,175600.0,28.827,28.8966,28.8183,28.8879,175600.0
2015-05-27 11:10:00,33.23,33.23,33.17,33.17,80200.0,28.8879,28.8879,28.8357,28.8357,80200.0
2015-05-27 11:20:00,33.17,33.17,33.15,33.15,63600.0,28.8357,28.8357,28.8183,28.8183,63600.0
2015-05-27 11:30:00,33.16,33.16,33.11,33.13,128600.0,28.827,28.827,28.7836,28.8009,128600.0
2015-05-27 11:40:00,33.13,33.15,33.11,33.11,119400.0,28.8009,28.8183,28.7836,28.7836,119400.0
2015-05-27 11:50:00,33.11,33.12,33.07,33.08,108000.0,28.7836,28.7922,28.7488,28.7575,108000.0
2015-05-27 12:00:00,33.08,33.08,33.04,33.05,90000.0,28.7575,28.7575,28.7227,28.7314,90000.0
2015-05-27 12:10:00,33.05,33.09,33.04,33.09,53000.0,28.7314,28.7662,28.7227,28.7662,53000.0
2015-05-27 12:20:00,33.09,33.18,33.09,33.18,115200.0,28.7662,28.8444,28.7662,28.8444,115200.0
2015-05-27 12:30:00,33.17,33.19,33.16,33.17,76400.0,28.8357,28.8531,28.827,28.8357,76400.0
2015-05-27 12:40:00,33.17,33.19,33.16,33.17,98200.0,28.8357,28.8531,28.827,28.8357,98200.0
2015-05-27 12:50:00,33.18,33.18,33.15,33.16,48200.0,28.8444,28.8444,28.8183,28.827,48200.0
2015-05-27 13:00:00,33.16,33.22,33.16,33.22,33000.0,28.827,28.8792,28.827,28.8792,33000.0
2015-05-27 13:10:00,33.22,33.22,33.16,33.16,86200.0,28.8792,28.8792,28.827,28.827,86200.0
2015-05-27 13:20:00,33.16,33.21,33.13,33.2,170600.0,28.827,28.8705,28.8009,28.8618,170600.0
2015-05-27 13:30:00,33.2,33.22,33.18,33.22,122800.0,28.8618,28.8792,28.8444,28.8792,122800.0
2015-05-27 13:40:00,33.22,33.26,33.21,33.24,71600.0,28.8792,28.914,28.8705,28.8966,71600.0
2015-05-27 13:50:00,33.24,33.24,33.22,33.24,64600.0,28.8966,28.8966,28.8792,28.8966,64600.0
2015-05-27 14:00:00,33.24,33.27,33.24,33.24,74400.0,28.8966,28.9226,28.8966,28.8966,74400.0
2015-05-27 14:10:00,33.25,33.26,33.21,33.25,35600.0,28.9053,28.914,28.8705,28.9053,35600.0
2015-05-27 14:20:00,33.25,33.27,33.23,33.26,58200.0,28.9053,28.9226,28.8879,28.914,58200.0
2015-05-27 14:30:00,33.27,33.28,33.24,33.28,88400.0,28.9226,28.9313,28.8966,28.9313,88400.0
2015-05-27 14:40:00,33.27,33.34,33.27,33.33,151400.0,28.9226,28.9835,28.9226,28.9748,151400.0
2015-05-27 14:50:00,33.33,33.34,33.31,33.33,80200.0,28.9748,28.9835,28.9574,28.9748,80200.0
2015-05-27 15:00:00,33.33,33.33,33.3,33.33,79800.0,28.9748,28.9748,28.9487,28.9748,79800.0
2015-05-27 15:10:00,33.33,33.33,33.31,33.32,92400.0,28.9748,28.9748,28.9574,28.9661,92400.0
2015-05-27 15:20:00,33.31,33.32,33.27,33.29,131200.0,28.9574,28.9661,28.9226,28.94,131200.0
2015-05-27 15:30:00,33.28,33.29,33.27,33.28,97400.0,28.9313,28.94,28.9226,28.9313,97400.0
2015-05-27 15:40:00,33.28,33.29,33.26,33.28,162000.0,28.9313,28.94,28.914,28.9313,162000.0
2015-05-27 15:50:00,33.28,33.3,33.25,33.25,324000.0,28.9313,28.9487,28.9053,28.9053,324000.0
2015-05-28 09:30:00,33.26,33.28,33.13,33.24,177000.0,28.914,28.9313,28.8009,28.8966,177000.0
2015-05-28 09:40:00,33.22,33.26,33.12,33.22,79600.0,28.8792,28.914,28.7922,28.8792,79600.0
2015-05-28 09:50:00,33.22,33.26,33.18,33.21,104000.0,28.8792,28.914,28.8444,28.8705,104000.0
2015-05-28 10:00:00,33.24,33.25,33.21,33.23,71000.0,28.8966,28.9053,28.8705,28.8879,71000.0
2015-05-28 10:10:00,33.23,33.24,33.2,33.24,45800.0,28.8879,28.8966,28.8618,28.8966,45800.0
2015-05-28 10:20:00,33.24,33.25,33.21,33.22,59200.0,28.8966,28.9053,28.8705,28.8792,59200.0
2015-05-28 10:30:00,33.22,33.22,33.17,33.19,61800.0,28.8792,28.8792,28.8357,28.8531,61800.0
2015-05-28 10:40:00,33.2,33.21,33.17,33.21,58000.0,28.8618,28.8705,28.8357,28.8705,58000.0
2015-05-28 10:50:00,33.22,33.23,33.19,33.21,65400.0,28.8792,28.8879,28.8531,28.8705,65400.0
2015-05-28 11:00:00,33.21,33.22,33.13,33.14,89600.0,28.8705,28.8792,28.8009,28.8096,89600.0
2015-05-28 11:10:00,33.13,33.21,33.13,33.2,108600.0,28.8009,28.8705,28.8009,28.8618,108600.0
2015-05-28 11:20:00,33.2,33.22,33.17,33.18,45000.0,28.8618,28.8792,28.8357,28.8444,45000.0
2015-05-28 11:30:00,33.18,33.22,33.17,33.2,45600.0,28.8444,28.8792,28.8357,28.8618,45600.0
2015-05-28 11:40:00,33.2,33.22,33.15,33.15,64000.0,28.8618,28.8792,28.8183,28.8183,64000.0
2015-05-28 11:50:00,33.15,33.15,33.1,33.11,38400.0,28.8183,28.8183,28.7749,28.7836,38400.0
2015-05-28 12:00:00,33.11,33.12,33.09,33.12,50400.0,28.7836,28.7922,28.7662,28.7922,50400.0
2015-05-28 12:10:00,33.13,33.14,33.11,33.13,33400.0,28.8009,28.8096,28.7836,28.8009,33400.0
2015-05-28 12:20:00,33.12,33.13,33.1,33.1,31400.0,28.7922,28.8009,28.7749,28.7749,31400.0
2015-05-28 12:30:00,33.1,33.12,33.02,33.04,38400.0,28.7749,28.7922,28.7053,28.7227,38400.0
2015-05-28 12:40:00,33.03,33.09,33.03,33.08,36600.0,28.714,28.7662,28.714,28.7575,36600.0
2015-05-28 12:50:00,33.08,33.08,33.04,33.04,34800.0,28.7575,28.7575,28.7227,28.7227,34800.0
2015-05-28 13:00:00,33.04,33.09,33.04,33.07,34400.0,28.7227,28.7662,28.7227,28.7488,34400.0
2015-05-28 13:10:00,33.07,33.07,33.02,33.02,44000.0,28.7488,28.7488,28.7053,28.7053,44000.0
2015-05-28 13:20:00,33.02,33.06,33.02,33.05,23200.0,28.7053,28.7401,28.7053,28.7314,23200.0
2015-05-28 13:30:00,33.06,33.07,33.04,33.07,42200.0,28.7401,28.7488,28.7227,28.7488,42200.0
2015-05-28 13:40:00,33.06,33.1,33.04,33.05,47800.0,28.7401,28.7749,28.7227,28.7314,47800.0
2015-05-28 13:50:00,33.05,33.08,33.04,33.06,38000.0,28.7314,28.7575,28.7227,28.7401,38000.0
2015-05-28 14:00:00,33.06,33.07,33.03,33.05,46000.0,28.7401,28.7488,28.714,28.7314,46000.0
2015-05-28 14:10:00,33.05,33.08,33.05,33.07,41600.0,28.7314,28.7575,28.7314,28.7488,41600.0
2015-05-28 14:20:00,33.06,33.12,33.06,33.12,52600.0,28.7401,28.7922,28.7401,28.7922,52600.0
2015-05-28 14:30:00,33.12,33.12,33.08,33.08,88000.0,28.7922,28.7922,28.7575,28.7575,88000.0
2015-05-28 14:40:00,33.08,33.08,33.04,33.05,77000.0,28.7575,28.7575,28.7227,28.7314,77000.0
2015-05-28 14:50:00,33.05,33.05,33.01,33.03,135000.0,28.7314,28.7314,28.6966,28.714,135000.0
2015-05-28 15:00:00,33.03,33.04,33.02,33.02,95600.0,28.714,28.7227,28.7053,28.7053,95600.0
2015-05-28 15:10:00,33.02,33.03,32.98,32.98,155400.0,28.7053,28.714,28.6705,28.6705,155400.0
2015-05-28 15:20:00,32.98,33.01,32.95,32.96,99600.0,28.6705,28.6966,28.6445,28.6532,99600.0
2015-05-28 15:30:00,32.95,32.97,32.95,32.97,131200.0,28.6445,28.6618,28.6445,28.6618,131200.0
2015-05-28 15:40:00,32.97,32.99,32.95,32.98,173600.0,28.6618,28.6792,28.6445,28.6705,173600.0
2015-05-28 15:50:00,32.98,33.01,32.98,32.99,371200.0,28.6705,28.6966,28.6705,28.6792,371200.0
2015-05-29 09:30:00,32.99,32.99,32.84,32.92,287000.0,28.6792,28.6792,28.5488,28.6184,287000.0
2015-05-29 09:40:00,32.93,32.96,32.84,32.86,100600.0,28.6271,28.6532,28.5488,28.5662,100600.0
2015-05-29 09:50:00,32.85,32.91,32.84,32.87,86800.0,28.5575,28.6097,28.5488,28.5749,86800.0
2015-05-29 10:00:00,32.88,32.92,32.85,32.87,149000.0,28.5836,28.6184,28.5575,28.5749,149000.0
2015-05-29 10:10:00,32.88,32.89,32.83,32.85,98600.0,28.5836,28.5923,28.5401,28.5575,98600.0
2015-05-29 10:20:00,32.85,32.87,32.81,32.82,139400.0,28.5575,28.5749,28.5228,28.5314,139400.0
2015-05-29 10:30:00,32.82,32.85,32.77,32.8,127400.0,28.5314,28.5575,28.488,28.5141,127400.0
2015-05-29 10:40:00,32.8,32.81,32.72,32.72,177400.0,28.5141,28.5228,28.4445,28.4445,177400.0
2015-05-29 10:50:00,32.72,32.72,32.66,32.69,94200.0,28.4445,28.4445,28.3924,28.4184,94200.0
2015-05-29 11:00:00,32.7,32.71,32.57,32.59,216000.0,28.4271,28.4358,28.3141,28.3315,216000.0
2015-05-29 11:10:00,32.59,32.6,32.52,32.56,230400.0,28.3315,28.3402,28.2706,28.3054,230400.0
2015-05-29 11:20:00,32.56,32.57,32.38,32.41,402600.0,28.3054,28.3141,28.1489,28.175,402600.0
2015-05-29 11:30:00,32.41,32.48,32.38,32.38,389800.0,28.175,28.2359,28.1489,28.1489,389800.0
2015-05-29 11:40:00,32.38,32.47,32.38,32.44,335400.0,28.1489,28.2272,28.1489,28.2011,335400.0
2015-05-29 11:50:00,32.45,32.47,32.41,32.42,234400.0,28.2098,28.2272,28.175,28.1837,234400.0
2015-05-29 12:00:00,32.43,32.45,32.41,32.41,298000.0,28.1924,28.2098,28.175,28.175,298000.0
2015-05-29 12:10:00,32.42,32.45,32.4,32.44,183800.0,28.1837,28.2098,28.1663,28.2011,183800.0
2015-05-29 12:20:00,32.44,32.44,32.4,32.42,368400.0,28.2011,28.2011,28.1663,28.1837,368400.0
2015-05-29 12:30:00,32.42,32.57,32.41,32.56,674400.0,28.1837,28.3141,28.175,28.3054,674400.0
2015-05-29 12:40:00,32.55,32.58,32.49,32.49,374200.0,28.2967,28.3228,28.2446,28.2446,374200.0
2015-05-29 12:50:00,32.5,32.54,32.49,32.49,84600.0,28.2533,28.288,28.2446,28.2446,84600.0
2015-05-29 13:00:00,32.49,32.51,32.47,32.48,96400.0,28.2446,28.262,28.2272,28.2359,96400.0
2015-05-29 13:10:00,32.48,32.49,32.43,32.45,122000.0,28.2359,28.2446,28.1924,28.2098,122000.0
2015-05-29 13:20:00,32.46,32.47,32.42,32.43,158400.0,28.2185,28.2272,28.1837,28.1924,158400.0
2015-05-29 13:30:00,32.43,32.44,32.41,32.42,103400.0,28.1924,28.2011,28.175,28.1837,103400.0
2015-05-29 13:40:00,32.42,32.44,32.38,32.39,123800.0,28.1837,28.2011,28.1489,28.1576,123800.0
2015-05-29 13:50:00,32.39,32.39,32.33,32.35,145200.0,28.1576,28.1576,28.1055,28.1229,145200.0
2015-05-29 14:00:00,32.35,32.35,32.27,32.29,226000.0,28.1229,28.1229,28.0533,28.0707,226000.0
2015-05-29 14:10:00,32.3,32.32,32.28,32.3,154000.0,28.0794,28.0968,28.062,28.0794,154000.0
2015-05-29 14:20:00,32.3,32.3,32.24,32.26,181200.0,28.0794,28.0794,28.0272,28.0446,181200.0
2015-05-29 14:30:00,32.26,32.28,32.24,32.27,332200.0,28.0446,28.062,28.0272,28.0533,332200.0
2015-05-29 14:40:00,32.27,32.27,32.2,32.21,217400.0,28.0533,28.0533,27.9925,28.0012,217400.0
2015-05-29 14:50:00,32.21,32.23,32.19,32.21,279800.0,28.0012,28.0185,27.9838,28.0012,279800.0
2015-05-29 15:00:00,32.21,32.29,32.21,32.27,253600.0,28.0012,28.0707,28.0012,28.0533,253600.0
2015-05-29 15:10:00,32.26,32.29,32.25,32.28,348000.0,28.0446,28.0707,28.0359,28.062,348000.0
2015-05-29 15:20:00,32.29,32.3,32.26,32.26,486200.0,28.0707,28.0794,28.0446,28.0446,486200.0
2015-05-29 15:30:00,32.26,32.27,32.22,32.22,472000.0,28.0446,28.0533,28.0098,28.0098,472000.0
2015-05-29 15:40:00,32.22,32.27,32.22,32.24,621800.0,28.0098,28.0533,28.0098,28.0272,621800.0
2015-05-29 15:50:00,32.24,32.24,32.19,32.19,992000.0,28.0272,28.0272,27.9838,27.9838,992000.0
2015-06-01 09:30:00,32.19,32.27,32.17,32.2,352710.0,27.9838,28.0533,27.9664,27.9925,352710.0
2015-06-01 09:40:00,32.2,32.23,32.15,32.2,367934.0,27.9925,28.0185,27.949,27.9925,367934.0
2015-06-01 09:50:00,32.19,32.3,32.17,32.26,300572.0,27.9838,28.0794,27.9664,28.0446,300572.0
2015-06-01 10:00:00,32.27,32.46,32.27,32.43,291016.0,28.0533,28.2185,28.0533,28.1924,291016.0
2015-06-01 10:10:00,32.43,32.43,32.29,32.33,150138.0,28.1924,28.1924,28.0707,28.1055,150138.0
2015-06-01 10:20:00,32.32,32.43,32.32,32.43,116596.0,28.0968,28.1924,28.0968,28.1924,116596.0
2015-06-01 10:30:00,32.43,32.49,32.37,32.46,114384.0,28.1924,28.2446,28.1402,28.2185,114384.0
2015-06-01 10:40:00,32.46,32.51,32.42,32.51,109074.0,28.2185,28.262,28.1837,28.262,109074.0
2015-06-01 10:50:00,32.51,32.62,32.49,32.6,100626.0,28.262,28.3576,28.2446,28.3402,100626.0
2015-06-01 11:00:00,32.6,32.66,32.59,32.63,128064.0,28.3402,28.3924,28.3315,28.3663,128064.0
2015-06-01 11:10:00,32.63,32.68,32.58,32.62,143610.0,28.3663,28.4097,28.3228,28.3576,143610.0
2015-06-01 11:20:00,32.62,32.65,32.55,32.55,165318.0,28.3576,28.3837,28.2967,28.2967,165318.0
2015-06-01 11:30:00,32.55,32.57,32.5,32.5,88858.0,28.2967,28.3141,28.2533,28.2533,88858.0
2015-06-01 11:40:00,32.5,32.54,32.49,32.51,75350.0,28.2533,28.288,28.2446,28.262,75350.0
2015-06-01 11:50:00,32.51,32.52,32.49,32.52,88716.0,28.262,28.2706,28.2446,28.2706,88716.0
2015-06-01 12:00:00,32.52,32.58,32.52,32.57,77494.0,28.2706,28.3228,28.2706,28.3141,77494.0
2015-06-01 12:10:00,32.57,32.66,32.56,32.66,72608.0,28.3141,28.3924,28.3054,28.3924,72608.0
2015-06-01 12:20:00,32.66,32.73,32.65,32.72,73572.0,28.3924,28.4532,28.3837,28.4445,73572.0
2015-06-01 12:30:00,32.72,32.72,32.67,32.7,50056.0,28.4445,28.4445,28.401,28.4271,50056.0
2015-06-01 12:40:00,32.69,32.69,32.65,32.65,137080.0,28.4184,28.4184,28.3837,28.3837,137080.0
2015-06-01 12:50:00,32.65,32.69,32.63,32.67,78040.0,28.3837,28.4184,28.3663,28.401,78040.0
2015-06-01 13:00:00,32.67,32.73,32.67,32.7,170136.0,28.401,28.4532,28.401,28.4271,170136.0
2015-06-01 13:10:00,32.7,32.72,32.65,32.65,62594.0,28.4271,28.4445,28.3837,28.3837,62594.0
2015-06-01 13:20:00,32.65,32.69,32.65,32.69,61454.0,28.3837,28.4184,28.3837,28.4184,61454.0
2015-06-01 13:30:00,32.69,32.7,32.65,32.67,54502.0,28.4184,28.4271,28.3837,28.401,54502.0
2015-06-01 13:40:00,32.67,32.71,32.67,32.7,67268.0,28.401,28.4358,28.401,28.4271,67268.0
2015-06-01 13:50:00,32.7,32.7,32.65,32.69,51194.0,28.4271,28.4271,28.3837,28.4184,51194.0
2015-06-01 14:00:00,32.69,32.69,32.65,32.65,58944.0,28.4184,28.4184,28.3837,28.3837,58944.0
2015-06-01 14:10:00,32.65,32.68,32.65,32.66,167126.0,28.3837,28.4097,28.3837,28.3924,167126.0
2015-06-01 14:20:00,32.66,32.7,32.66,32.68,109928.0,28.3924,28.4271,28.3924,28.4097,109928.0
2015-06-01 14:30:00,32.68,32.7,32.66,32.68,77274.0,28.4097,28.4271,28.3924,28.4097,77274.0
2015-06-01 14:40:00,32.67,32.68,32.65,32.66,73600.0,28.401,28.4097,28.3837,28.3924,73600.0
2015-06-01 14:50:00,32.66,32.67,32.65,32.65,97178.0,28.3924,28.401,28.3837,28.3837,97178.0
2015-06-01 15:00:00,32.65,32.67,32.65,32.67,82384.0,28.3837,28.401,28.3837,28.401,82384.0
2015-06-01 15:10:00,32.67,32.68,32.63,32.63,104992.0,28.401,28.4097,28.3663,28.3663,104992.0
2015-06-01 15:20:00,32.63,32.65,32.62,32.63,92780.0,28.3663,28.3837,28.3576,28.3663,92780.0
2015-06-01 15:30:00,32.63,32.63,32.52,32.53,143774.0,28.3663,28.3663,28.2706,28.2793,143774.0
2015-06-01 15:40:00,32.54,32.57,32.52,32.57,229078.0,28.288,28.3141,28.2706,28.3141,229078.0
2015-06-01 15:50:00,32.57,32.58,32.53,32.55,505030.0,28.3141,28.3228,28.2793,28.2967,505030.0
2015-06-02 09:30:00,32.52,32.63,32.44,32.47,225978.0,28.2706,28.3663,28.2011,28.2272,225978.0
2015-06-02 09:40:00,32.45,32.47,32.35,32.4,124188.0,28.2098,28.2272,28.1229,28.1663,124188.0
2015-06-02 09:50:00,32.41,32.47,32.36,32.45,70270.0,28.175,28.2272,28.1316,28.2098,70270.0
2015-06-02 10:00:00,32.45,32.54,32.43,32.51,101160.0,28.2098,28.288,28.1924,28.262,101160.0
2015-06-02 10:10:00,32.52,32.55,32.48,32.5,124992.0,28.2706,28.2967,28.2359,28.2533,124992.0
2015-06-02 10:20:00,32.49,32.56,32.49,32.54,97326.0,28.2446,28.3054,28.2446,28.288,97326.0
2015-06-02 10:30:00,32.54,32.59,32.52,32.57,221300.0,28.288,28.3315,28.2706,28.3141,221300.0
2015-06-02 10:40:00,32.57,32.62,32.57,32.61,204366.0,28.3141,28.3576,28.3141,28.3489,204366.0
2015-06-02 10:50:00,32.61,32.62,32.58,32.59,57624.0,28.3489,28.3576,28.3228,28.3315,57624.0
2015-06-02 11:00:00,32.59,32.66,32.58,32.65,85756.0,28.3315,28.3924,28.3228,28.3837,85756.0
2015-06-02 11:10:00,32.65,32.66,32.6,32.6,81284.0,28.3837,28.3924,28.3402,28.3402,81284.0
2015-06-02 11:20:00,32.6,32.64,32.6,32.63,72964.0,28.3402,28.375,28.3402,28.3663,72964.0
2015-06-02 11:30:00,32.63,32.65,32.6,32.6,126874.0,28.3663,28.3837,28.3402,28.3402,126874.0
2015-06-02 11:40:00,32.61,32.61,32.56,32.56,52212.0,28.3489,28.3489,28.3054,28.3054,52212.0
2015-06-02 11:50:00,32.57,32.58,32.55,32.56,56846.0,28.3141,28.3228,28.2967,28.3054,56846.0
2015-06-02 12:00:00,32.56,32.71,32.56,32.7,111390.0,28.3054,28.4358,28.3054,28.4271,111390.0
2015-06-02 12:10:00,32.7,32.73,32.69,32.7,69748.0,28.4271,28.4532,28.4184,28.4271,69748.0
2015-06-02 12:20:00,32.7,32.73,32.68,32.68,45132.0,28.4271,28.4532,28.4097,28.4097,45132.0
2015-06-02 12:30:00,32.68,32.73,32.68,32.73,47708.0,28.4097,28.4532,28.4097,28.4532,47708.0
2015-06-02 12:40:00,32.73,32.74,32.72,32.73,50876.0,28.4532,28.4619,28.4445,28.4532,50876.0
2015-06-02 12:50:00,32.74,32.75,32.73,32.74,59186.0,28.4619,28.4706,28.4532,28.4619,59186.0
2015-06-02 13:00:00,32.74,32.75,32.68,32.68,54328.0,28.4619,28.4706,28.4097,28.4097,54328.0
2015-06-02 13:10:00,32.68,32.69,32.66,32.67,55588.0,28.4097,28.4184,28.3924,28.401,55588.0
2015-06-02 13:20:00,32.66,32.7,32.65,32.65,60438.0,28.3924,28.4271,28.3837,28.3837,60438.0
2015-06-02 13:30:00,32.66,32.67,32.63,32.67,66934.0,28.3924,28.401,28.3663,28.401,66934.0
2015-06-02 13:40:00,32.67,32.67,32.65,32.66,44600.0,28.401,28.401,28.3837,28.3924,44600.0
2015-06-02 13:50:00,32.66,32.67,32.64,32.65,71354.0,28.3924,28.401,28.375,28.3837,71354.0
2015-06-02 14:00:00,32.66,32.68,32.65,32.67,82710.0,28.3924,28.4097,28.3837,28.401,82710.0
2015-06-02 14:10:00,32.67,32.68,32.64,32.64,69106.0,28.401,28.4097,28.375,28.375,69106.0
2015-06-02 14:20:00,32.64,32.66,32.63,32.64,63098.0,28.375,28.3924,28.3663,28.375,63098.0
2015-06-02 14:30:00,32.65,32.65,32.61,32.61,62934.0,28.3837,28.3837,28.3489,28.3489,62934.0
2015-06-02 14:40:00,32.6,32.62,32.6,32.6,59456.0,28.3402,28.3576,28.3402,28.3402,59456.0
2015-06-02 14:50:00,32.6,32.61,32.59,32.61,71520.0,28.3402,28.3489,28.3315,28.3489,71520.0
2015-06-02 15:00:00,32.61,32.62,32.56,32.59,95368.0,28.3489,28.3576,28.3054,28.3315,95368.0
2015-06-02 15:10:00,32.59,32.6,32.54,32.54,192214.0,28.3315,28.3402,28.288,28.288,192214.0
2015-06-02 15:20:00,32.54,32.56,32.51,32.52,158288.0,28.288,28.3054,28.262,28.2706,158288.0
2015-06-02 15:30:00,32.52,32.54,32.49,32.51,235142.0,28.2706,28.288,28.2446,28.262,235142.0
2015-06-02 15:40:00,32.51,32.51,32.45,32.45,315462.0,28.262,28.262,28.2098,28.2098,315462.0
2015-06-02 15:50:00,32.45,32.46,32.43,32.44,577472.0,28.2098,28.2185,28.1924,28.2011,577472.0
2015-06-03 09:30:00,32.6,32.62,32.47,32.59,195210.0,28.3402,28.3576,28.2272,28.3315,195210.0
2015-06-03 09:40:00,32.6,32.72,32.6,32.63,68052.0,28.3402,28.4445,28.3402,28.3663,68052.0
2015-06-03 09:50:00,32.65,32.73,32.59,32.68,211230.0,28.3837,28.4532,28.3315,28.4097,211230.0
2015-06-03 10:00:00,32.69,32.77,32.68,32.76,224606.0,28.4184,28.488,28.4097,28.4793,224606.0
2015-06-03 10:10:00,32.77,32.85,32.76,32.84,73626.0,28.488,28.5575,28.4793,28.5488,73626.0
2015-06-03 10:20:00,32.84,32.89,32.84,32.87,71796.0,28.5488,28.5923,28.5488,28.5749,71796.0
2015-06-03 10:30:00,32.88,32.91,32.86,32.87,139940.0,28.5836,28.6097,28.5662,28.5749,139940.0
2015-06-03 10:40:00,32.88,33.02,32.87,33.02,354074.0,28.5836,28.7053,28.5749,28.7053,354074.0
2015-06-03 10:50:00,33.02,33.07,33.01,33.04,174910.0,28.7053,28.7488,28.6966,28.7227,174910.0
2015-06-03 11:00:00,33.04,33.07,32.99,33.0,132680.0,28.7227,28.7488,28.6792,28.6879,132680.0
2015-06-03 11:10:00,33.0,33.07,32.99,33.05,99314.0,28.6879,28.7488,28.6792,28.7314,99314.0
2015-06-03 11:20:00,33.06,33.06,33.0,33.01,99710.0,28.7401,28.7401,28.6879,28.6966,99710.0
2015-06-03 11:30:00,33.01,33.03,33.01,33.01,69346.0,28.6966,28.714,28.6966,28.6966,69346.0
2015-06-03 11:40:00,33.01,33.01,32.94,32.95,115354.0,28.6966,28.6966,28.6358,28.6445,115354.0
2015-06-03 11:50:00,32.95,32.97,32.91,32.97,82298.0,28.6445,28.6618,28.6097,28.6618,82298.0
2015-06-03 12:00:00,32.97,32.99,32.95,32.97,90724.0,28.6618,28.6792,28.6445,28.6618,90724.0
2015-06-03 12:10:00,32.97,32.99,32.96,32.96,70048.0,28.6618,28.6792,28.6532,28.6532,70048.0
2015-06-03 12:20:00,32.96,32.96,32.92,32.96,57712.0,28.6532,28.6532,28.6184,28.6532,57712.0
2015-06-03 12:30:00,32.95,32.98,32.93,32.98,62506.0,28.6445,28.6705,28.6271,28.6705,62506.0
2015-06-03 12:40:00,32.98,32.98,32.92,32.94,72840.0,28.6705,28.6705,28.6184,28.6358,72840.0
2015-06-03 12:50:00,32.94,32.94,32.91,32.94,98026.0,28.6358,28.6358,28.6097,28.6358,98026.0
2015-06-03 13:00:00,32.93,32.94,32.91,32.93,90106.0,28.6271,28.6358,28.6097,28.6271,90106.0
2015-06-03 13:10:00,32.92,32.94,32.92,32.94,91306.0,28.6184,28.6358,28.6184,28.6358,91306.0
2015-06-03 13:20:00,32.95,32.95,32.93,32.95,69064.0,28.6445,28.6445,28.6271,28.6445,69064.0
2015-06-03 13:30:00,32.95,32.98,32.94,32.97,57622.0,28.6445,28.6705,28.6358,28.6618,57622.0
2015-06-03 13:40:00,32.97,32.99,32.97,32.99,71620.0,28.6618,28.6792,28.6618,28.6792,71620.0
2015-06-03 13:50:00,32.99,33.01,32.99,33.0,74298.0,28.6792,28.6966,28.6792,28.6879,74298.0
2015-06-03 14:00:00,32.99,33.02,32.98,33.02,115440.0,28.6792,28.7053,28.6705,28.7053,115440.0
2015-06-03 14:10:00,33.02,33.08,33.02,33.07,81642.0,28.7053,28.7575,28.7053,28.7488,81642.0
2015-06-03 14:20:00,33.07,33.09,33.06,33.08,87038.0,28.7488,28.7662,28.7401,28.7575,87038.0
2015-06-03 14:30:00,33.08,33.1,33.06,33.09,80576.0,28.7575,28.7749,28.7401,28.7662,80576.0
2015-06-03 14:40:00,33.09,33.1,33.07,33.08,59516.0,28.7662,28.7749,28.7488,28.7575,59516.0
2015-06-03 14:50:00,33.08,33.08,33.03,33.06,98094.0,28.7575,28.7575,28.714,28.7401,98094.0
2015-06-03 15:00:00,33.06,33.09,33.06,33.08,104482.0,28.7401,28.7662,28.7401,28.7575,104482.0
2015-06-03 15:10:00,33.08,33.1,33.04,33.05,119672.0,28.7575,28.7749,28.7227,28.7314,119672.0
2015-06-03 15:20:00,33.05,33.06,33.03,33.04,123202.0,28.7314,28.7401,28.714,28.7227,123202.0
2015-06-03 15:30:00,33.05,33.06,33.01,33.03,172732.0,28.7314,28.7401,28.6966,28.714,172732.0
2015-06-03 15:40:00,33.03,33.04,33.02,33.02,137166.0,28.714,28.7227,28.7053,28.7053,137166.0
2015-06-03 15:50:00,33.02,33.02,32.99,33.02,240210.0,28.7053,28.7053,28.6792,28.7053,240210.0
2015-06-04 09:30:00,32.33,32.99,32.33,32.95,174298.0,28.1055,28.6792,28.1055,28.6445,174298.0
2015-06-04 09:40:00,32.95,33.06,32.9,32.94,128776.0,28.6445,28.7401,28.601,28.6358,128776.0
2015-06-04 09:50:00,32.93,32.96,32.9,32.94,130080.0,28.6271,28.6532,28.601,28.6358,130080.0
2015-06-04 10:00:00,32.93,33.02,32.93,33.01,116900.0,28.6271,28.7053,28.6271,28.6966,116900.0
2015-06-04 10:10:00,33.01,33.02,32.96,33.0,129896.0,28.6966,28.7053,28.6532,28.6879,129896.0
2015-06-04 10:20:00,33.01,33.04,32.94,32.97,96678.0,28.6966,28.7227,28.6358,28.6618,96678.0
2015-06-04 10:30:00,32.97,33.0,32.92,32.99,91046.0,28.6618,28.6879,28.6184,28.6792,91046.0
2015-06-04 10:40:00,32.99,33.06,32.99,33.06,156370.0,28.6792,28.7401,28.6792,28.7401,156370.0
2015-06-04 10:50:00,33.06,33.08,33.02,33.03,104654.0,28.7401,28.7575,28.7053,28.714,104654.0
2015-06-04 11:00:00,33.02,33.06,32.99,33.02,130072.0,28.7053,28.7401,28.6792,28.7053,130072.0
2015-06-04 11:10:00,33.03,33.1,33.01,33.07,131578.0,28.714,28.7749,28.6966,28.7488,131578.0
2015-06-04 11:20:00,33.07,33.08,33.02,33.02,69752.0,28.7488,28.7575,28.7053,28.7053,69752.0
2015-06-04 11:30:00,33.02,33.03,32.98,32.99,95596.0,28.7053,28.714,28.6705,28.6792,95596.0
2015-06-04 11:40:00,33.0,33.03,32.96,32.97,95866.0,28.6879,28.714,28.6532,28.6618,95866.0
2015-06-04 11:50:00,32.97,33.01,32.97,32.99,66330.0,28.6618,28.6966,28.6618,28.6792,66330.0
2015-06-04 12:00:00,32.99,33.03,32.98,33.03,69226.0,28.6792,28.714,28.6705,28.714,69226.0
2015-06-04 12:10:00,33.04,33.04,33.02,33.04,72538.0,28.7227,28.7227,28.7053,28.7227,72538.0
2015-06-04 12:20:00,33.03,33.05,33.02,33.05,58056.0,28.714,28.7314,28.7053,28.7314,58056.0
2015-06-04 12:30:00,33.04,33.06,33.02,33.02,54248.0,28.7227,28.7401,28.7053,28.7053,54248.0
2015-06-04 12:40:00,33.02,33.03,32.99,33.0,49544.0,28.7053,28.714,28.6792,28.6879,49544.0
2015-06-04 12:50:00,33.0,33.01,32.94,32.94,48644.0,28.6879,28.6966,28.6358,28.6358,48644.0
2015-06-04 13:00:00,32.94,32.94,32.87,32.88,78000.0,28.6358,28.6358,28.5749,28.5836,78000.0
2015-06-04 13:10:00,32.88,32.91,32.82,32.85,64882.0,28.5836,28.6097,28.5314,28.5575,64882.0
2015-06-04 13:20:00,32.84,32.86,32.81,32.85,44454.0,28.5488,28.5662,28.5228,28.5575,44454.0
2015-06-04 13:30:00,32.85,32.85,32.83,32.85,78198.0,28.5575,28.5575,28.5401,28.5575,78198.0
2015-06-04 13:40:00,32.85,32.85,32.81,32.81,46334.0,28.5575,28.5575,28.5228,28.5228,46334.0
2015-06-04 13:50:00,32.81,32.82,32.79,32.82,89384.0,28.5228,28.5314,28.5054,28.5314,89384.0
2015-06-04 14:00:00,32.82,32.83,32.78,32.83,108882.0,28.5314,28.5401,28.4967,28.5401,108882.0
2015-06-04 14:10:00,32.83,32.85,32.83,32.85,82232.0,28.5401,28.5575,28.5401,28.5575,82232.0
2015-06-04 14:20:00,32.85,32.88,32.85,32.88,69914.0,28.5575,28.5836,28.5575,28.5836,69914.0
2015-06-04 14:30:00,32.88,32.88,32.83,32.83,76738.0,28.5836,28.5836,28.5401,28.5401,76738.0
2015-06-04 14:40:00,32.84,32.87,32.83,32.86,66914.0,28.5488,28.5749,28.5401,28.5662,66914.0
2015-06-04 14:50:00,32.87,32.87,32.85,32.85,70760.0,28.5749,28.5749,28.5575,28.5575,70760.0
2015-06-04 15:00:00,32.85,32.88,32.85,32.88,72458.0,28.5575,28.5836,28.5575,28.5836,72458.0
2015-06-04 15:10:00,32.88,32.9,32.83,32.84,92290.0,28.5836,28.601,28.5401,28.5488,92290.0
2015-06-04 15:20:00,32.84,32.85,32.8,32.8,178194.0,28.5488,28.5575,28.5141,28.5141,178194.0
2015-06-04 15:30:00,32.8,32.81,32.78,32.8,139640.0,28.5141,28.5228,28.4967,28.5141,139640.0
2015-06-04 15:40:00,32.8,32.83,32.79,32.79,183624.0,28.5141,28.5401,28.5054,28.5054,183624.0
2015-06-04 15:50:00,32.79,32.83,32.76,32.82,566598.0,28.5054,28.5401,28.4793,28.5314,566598.0
2015-06-05 09:30:00,32.77,32.9,32.73,32.73,239918.0,28.488,28.601,28.4532,28.4532,239918.0
2015-06-05 09:40:00,32.73,32.83,32.7,32.76,127498.0,28.4532,28.5401,28.4271,28.4793,127498.0
2015-06-05 09:50:00,32.76,32.77,32.67,32.69,193688.0,28.4793,28.488,28.401,28.4184,193688.0
2015-06-05 10:00:00,32.7,32.74,32.67,32.68,183860.0,28.4271,28.4619,28.401,28.4097,183860.0
2015-06-05 10:10:00,32.68,32.74,32.67,32.71,131758.0,28.4097,28.4619,28.401,28.4358,131758.0
2015-06-05 10:20:00,32.72,32.72,32.7,32.72,156190.0,28.4445,28.4445,28.4271,28.4445,156190.0
2015-06-05 10:30:00,32.72,32.79,32.7,32.78,98894.0,28.4445,28.5054,28.4271,28.4967,98894.0
2015-06-05 10:40:00,32.77,32.8,32.73,32.74,60750.0,28.488,28.5141,28.4532,28.4619,60750.0
2015-06-05 10:50:00,32.74,32.76,32.7,32.76,63926.0,28.4619,28.4793,28.4271,28.4793,63926.0
2015-06-05 11:00:00,32.76,32.76,32.73,32.74,59100.0,28.4793,28.4793,28.4532,28.4619,59100.0
2015-06-05 11:10:00,32.74,32.82,32.74,32.81,92570.0,28.4619,28.5314,28.4619,28.5228,92570.0
2015-06-05 11:20:00,32.82,32.9,32.81,32.89,82506.0,28.5314,28.601,28.5228,28.5923,82506.0
2015-06-05 11:30:00,32.88,32.9,32.86,32.9,52584.0,28.5836,28.601,28.5662,28.601,52584.0
2015-06-05 11:40:00,32.91,32.92,32.88,32.91,52434.0,28.6097,28.6184,28.5836,28.6097,52434.0
2015-06-05 11:50:00,32.92,32.99,32.92,32.98,83664.0,28.6184,28.6792,28.6184,28.6705,83664.0
2015-06-05 12:00:00,32.98,32.98,32.95,32.96,66136.0,28.6705,28.6705,28.6445,28.6532,66136.0
2015-06-05 12:10:00,32.96,32.99,32.95,32.98,59606.0,28.6532,28.6792,28.6445,28.6705,59606.0
2015-06-05 12:20:00,32.97,32.98,32.9,32.91,77092.0,28.6618,28.6705,28.601,28.6097,77092.0
2015-06-05 12:30:00,32.91,32.91,32.85,32.86,68738.0,28.6097,28.6097,28.5575,28.5662,68738.0
2015-06-05 12:40:00,32.87,32.9,32.85,32.85,99714.0,28.5749,28.601,28.5575,28.5575,99714.0
2015-06-05 12:50:00,32.85,32.9,32.85,32.9,98422.0,28.5575,28.601,28.5575,28.601,98422.0
2015-06-05 13:00:00,32.9,32.92,32.88,32.91,34842.0,28.601,28.6184,28.5836,28.6097,34842.0
2015-06-05 13:10:00,32.91,32.94,32.9,32.93,50518.0,28.6097,28.6358,28.601,28.6271,50518.0
2015-06-05 13:20:00,32.93,32.94,32.91,32.93,48836.0,28.6271,28.6358,28.6097,28.6271,48836.0
2015-06-05 13:30:00,32.93,32.96,32.92,32.94,49254.0,28.6271,28.6532,28.6184,28.6358,49254.0
2015-06-05 13:40:00,32.94,32.95,32.9,32.9,50130.0,28.6358,28.6445,28.601,28.601,50130.0
2015-06-05 13:50:00,32.9,32.93,32.9,32.92,39884.0,28.601,28.6271,28.601,28.6184,39884.0
2015-06-05 14:00:00,32.92,32.93,32.9,32.9,61820.0,28.6184,28.6271,28.601,28.601,61820.0
2015-06-05 14:10:00,32.89,32.93,32.88,32.92,42320.0,28.5923,28.6271,28.5836,28.6184,42320.0
2015-06-05 14:20:00,32.92,32.93,32.86,32.87,82308.0,28.6184,28.6271,28.5662,28.5749,82308.0
2015-06-05 14:30:00,32.88,32.9,32.88,32.88,70726.0,28.5836,28.601,28.5836,28.5836,70726.0
2015-06-05 14:40:00,32.88,32.88,32.82,32.83,78156.0,28.5836,28.5836,28.5314,28.5401,78156.0
2015-06-05 14:50:00,32.84,32.89,32.84,32.85,82674.0,28.5488,28.5923,28.5488,28.5575,82674.0
2015-06-05 15:00:00,32.85,32.9,32.85,32.88,89212.0,28.5575,28.601,28.5575,28.5836,89212.0
2015-06-05 15:10:00,32.88,32.9,32.87,32.87,80658.0,28.5836,28.601,28.5749,28.5749,80658.0
2015-06-05 15:20:00,32.87,32.87,32.85,32.87,93138.0,28.5749,28.5749,28.5575,28.5749,93138.0
2015-06-05 15:30:00,32.87,32.87,32.82,32.83,110156.0,28.5749,28.5749,28.5314,28.5401,110156.0
2015-06-05 15:40:00,32.82,32.84,32.8,32.84,132138.0,28.5314,28.5488,28.5141,28.5488,132138.0
2015-06-05 15:50:00,32.84,32.85,32.81,32.82,284088.0,28.5488,28.5575,28.5228,28.5314,284088.0
2015-06-08 09:30:00,32.71,32.81,32.7,32.79,153354.0,28.4358,28.5228,28.4271,28.5054,153354.0
2015-06-08 09:40:00,32.79,32.8,32.69,32.73,153386.0,28.5054,28.5141,28.4184,28.4532,153386.0
2015-06-08 09:50:00,32.72,32.72,32.67,32.7,71338.0,28.4445,28.4445,28.401,28.4271,71338.0
2015-06-08 10:00:00,32.69,32.76,32.68,32.76,61804.0,28.4184,28.4793,28.4097,28.4793,61804.0
2015-06-08 10:10:00,32.76,32.79,32.76,32.79,76496.0,28.4793,28.5054,28.4793,28.5054,76496.0
2015-06-08 10:20:00,32.78,32.78,32.76,32.78,57916.0,28.4967,28.4967,28.4793,28.4967,57916.0
2015-06-08 10:30:00,32.77,32.81,32.77,32.81,44882.0,28.488,28.5228,28.488,28.5228,44882.0
2015-06-08 10:40:00,32.82,32.85,32.82,32.83,66392.0,28.5314,28.5575,28.5314,28.5401,66392.0
2015-06-08 10:50:00,32.83,32.84,32.77,32.78,71950.0,28.5401,28.5488,28.488,28.4967,71950.0
2015-06-08 11:00:00,32.79,32.8,32.77,32.77,75554.0,28.5054,28.5141,28.488,28.488,75554.0
2015-06-08 11:10:00,32.77,32.8,32.77,32.79,46888.0,28.488,28.5141,28.488,28.5054,46888.0
2015-06-08 11:20:00,32.79,32.81,32.75,32.75,59314.0,28.5054,28.5228,28.4706,28.4706,59314.0
2015-06-08 11:30:00,32.75,32.77,32.73,32.76,55810.0,28.4706,28.488,28.4532,28.4793,55810.0
2015-06-08 11:40:00,32.76,32.77,32.75,32.77,59298.0,28.4793,28.488,28.4706,28.488,59298.0
2015-06-08 11:50:00,32.76,32.76,32.72,32.72,31244.0,28.4793,28.4793,28.4445,28.4445,31244.0
2015-06-08 12:00:00,32.72,32.74,32.7,32.74,43944.0,28.4445,28.4619,28.4271,28.4619,43944.0
2015-06-08 12:10:00,32.74,32.77,32.74,32.77,22554.0,28.4619,28.488,28.4619,28.488,22554.0
2015-06-08 12:20:00,32.76,32.79,32.76,32.78,30786.0,28.4793,28.5054,28.4793,28.4967,30786.0
2015-06-08 12:30:00,32.79,32.83,32.78,32.82,70982.0,28.5054,28.5401,28.4967,28.5314,70982.0
2015-06-08 12:40:00,32.82,32.82,32.8,32.8,33082.0,28.5314,28.5314,28.5141,28.5141,33082.0
2015-06-08 12:50:00,32.8,32.82,32.78,32.78,52072.0,28.5141,28.5314,28.4967,28.4967,52072.0
2015-06-08 13:00:00,32.78,32.84,32.78,32.84,61490.0,28.4967,28.5488,28.4967,28.5488,61490.0
2015-06-08 13:10:00,32.84,32.85,32.84,32.84,43524.0,28.5488,28.5575,28.5488,28.5488,43524.0
2015-06-08 13:20:00,32.85,32.85,32.83,32.84,72504.0,28.5575,28.5575,28.5401,28.5488,72504.0
2015-06-08 13:30:00,32.84,32.84,32.76,32.77,68758.0,28.5488,28.5488,28.4793,28.488,68758.0
2015-06-08 13:40:00,32.77,32.79,32.77,32.79,39970.0,28.488,28.5054,28.488,28.5054,39970.0
2015-06-08 13:50:00,32.79,32.81,32.78,32.8,61398.0,28.5054,28.5228,28.4967,28.5141,61398.0
2015-06-08 14:00:00,32.8,32.8,32.77,32.79,48744.0,28.5141,28.5141,28.488,28.5054,48744.0
2015-06-08 14:10:00,32.79,32.8,32.77,32.78,46548.0,28.5054,28.5141,28.488,28.4967,46548.0
2015-06-08 14:20:00,32.78,32.82,32.77,32.82,38862.0,28.4967,28.5314,28.488,28.5314,38862.0
2015-06-08 14:30:00,32.81,32.87,32.81,32.85,71418.0,28.5228,28.5749,28.5228,28.5575,71418.0
2015-06-08 14:40:00,32.85,32.87,32.84,32.85,61042.0,28.5575,28.5749,28.5488,28.5575,61042.0
2015-06-08 14:50:00,32.84,32.86,32.81,32.83,71640.0,28.5488,28.5662,28.5228,28.5401,71640.0
2015-06-08 15:00:00,32.83,32.84,32.8,32.8,64616.0,28.5401,28.5488,28.5141,28.5141,64616.0
2015-06-08 15:10:00,32.8,32.8,32.77,32.79,73196.0,28.5141,28.5141,28.488,28.5054,73196.0
2015-06-08 15:20:00,32.78,32.79,32.73,32.74,87210.0,28.4967,28.5054,28.4532,28.4619,87210.0
2015-06-08 15:30:00,32.74,32.74,32.69,32.69,116380.0,28.4619,28.4619,28.4184,28.4184,116380.0
2015-06-08 15:40:00,32.69,32.71,32.68,32.71,150340.0,28.4184,28.4358,28.4097,28.4358,150340.0
2015-06-08 15:50:00,32.7,32.7,32.62,32.63,307128.0,28.4271,28.4271,28.3576,28.3663,307128.0
2015-06-09 09:30:00,32.62,32.7,32.54,32.56,239968.0,28.3576,28.4271,28.288,28.3054,239968.0
2015-06-09 09:40:00,32.56,32.59,32.47,32.51,115332.0,28.3054,28.3315,28.2272,28.262,115332.0
2015-06-09 09:50:00,32.51,32.55,32.49,32.52,72546.0,28.262,28.2967,28.2446,28.2706,72546.0
2015-06-09 10:00:00,32.52,32.52,32.45,32.48,102916.0,28.2706,28.2706,28.2098,28.2359,102916.0
2015-06-09 10:10:00,32.48,32.53,32.46,32.46,67056.0,28.2359,28.2793,28.2185,28.2185,67056.0
2015-06-09 10:20:00,32.46,32.47,32.4,32.4,100858.0,28.2185,28.2272,28.1663,28.1663,100858.0
2015-06-09 10:30:00,32.4,32.43,32.35,32.43,115986.0,28.1663,28.1924,28.1229,28.1924,115986.0
2015-06-09 10:40:00,32.43,32.43,32.37,32.37,100194.0,28.1924,28.1924,28.1402,28.1402,100194.0
2015-06-09 10:50:00,32.37,32.42,32.35,32.41,343012.0,28.1402,28.1837,28.1229,28.175,343012.0
2015-06-09 11:00:00,32.42,32.45,32.38,32.38,101818.0,28.1837,28.2098,28.1489,28.1489,101818.0
2015-06-09 11:10:00,32.38,32.4,32.38,32.38,120668.0,28.1489,28.1663,28.1489,28.1489,120668.0
2015-06-09 11:20:00,32.38,32.39,32.35,32.39,160790.0,28.1489,28.1576,28.1229,28.1576,160790.0
2015-06-09 11:30:00,32.39,32.42,32.38,32.38,167318.0,28.1576,28.1837,28.1489,28.1489,167318.0
2015-06-09 11:40:00,32.38,32.38,32.33,32.33,162624.0,28.1489,28.1489,28.1055,28.1055,162624.0
2015-06-09 11:50:00,32.33,32.34,32.29,32.34,171974.0,28.1055,28.1142,28.0707,28.1142,171974.0
2015-06-09 12:00:00,32.34,32.36,32.33,32.35,53444.0,28.1142,28.1316,28.1055,28.1229,53444.0
2015-06-09 12:10:00,32.34,32.35,32.31,32.32,69614.0,28.1142,28.1229,28.0881,28.0968,69614.0
2015-06-09 12:20:00,32.33,32.33,32.3,32.3,52430.0,28.1055,28.1055,28.0794,28.0794,52430.0
2015-06-09 12:30:00,32.3,32.3,32.26,32.29,67964.0,28.0794,28.0794,28.0446,28.0707,67964.0
2015-06-09 12:40:00,32.29,32.3,32.28,32.28,43062.0,28.0707,28.0794,28.062,28.062,43062.0
2015-06-09 12:50:00,32.28,32.3,32.27,32.29,53396.0,28.062,28.0794,28.0533,28.0707,53396.0
2015-06-09 13:00:00,32.29,32.35,32.29,32.35,54716.0,28.0707,28.1229,28.0707,28.1229,54716.0
2015-06-09 13:10:00,32.35,32.37,32.35,32.37,40766.0,28.1229,28.1402,28.1229,28.1402,40766.0
2015-06-09 13:20:00,32.37,32.38,32.37,32.38,39382.0,28.1402,28.1489,28.1402,28.1489,39382.0
2015-06-09 13:30:00,32.38,32.39,32.38,32.38,34176.0,28.1489,28.1576,28.1489,28.1489,34176.0
2015-06-09 13:40:00,32.38,32.38,32.33,32.33,44890.0,28.1489,28.1489,28.1055,28.1055,44890.0
2015-06-09 13:50:00,32.33,32.34,32.32,32.34,37710.0,28.1055,28.1142,28.0968,28.1142,37710.0
2015-06-09 14:00:00,32.33,32.38,32.33,32.38,29598.0,28.1055,28.1489,28.1055,28.1489,29598.0
2015-06-09 14:10:00,32.37,32.39,32.35,32.37,54860.0,28.1402,28.1576,28.1229,28.1402,54860.0
2015-06-09 14:20:00,32.37,32.42,32.37,32.42,65392.0,28.1402,28.1837,28.1402,28.1837,65392.0
2015-06-09 14:30:00,32.42,32.45,32.41,32.45,47186.0,28.1837,28.2098,28.175,28.2098,47186.0
2015-06-09 14:40:00,32.45,32.45,32.42,32.42,48476.0,28.2098,28.2098,28.1837,28.1837,48476.0
2015-06-09 14:50:00,32.42,32.42,32.38,32.38,63814.0,28.1837,28.1837,28.1489,28.1489,63814.0
2015-06-09 15:00:00,32.38,32.38,32.34,32.34,62678.0,28.1489,28.1489,28.1142,28.1142,62678.0
2015-06-09 15:10:00,32.34,32.39,32.33,32.39,86156.0,28.1142,28.1576,28.1055,28.1576,86156.0
2015-06-09 15:20:00,32.38,32.39,32.32,32.33,89762.0,28.1489,28.1576,28.0968,28.1055,89762.0
2015-06-09 15:30:00,32.33,32.35,32.31,32.34,150414.0,28.1055,28.1229,28.0881,28.1142,150414.0
2015-06-09 15:40:00,32.34,32.35,32.33,32.35,193706.0,28.1142,28.1229,28.1055,28.1229,193706.0
2015-06-09 15:50:00,32.35,32.38,32.35,32.35,266242.0,28.1229,28.1489,28.1229,28.1229,266242.0
2015-06-10 09:30:00,32.53,32.57,32.45,32.49,189522.0,28.2793,28.3141,28.2098,28.2446,189522.0
2015-06-10 09:40:00,32.49,32.54,32.48,32.49,160056.0,28.2446,28.288,28.2359,28.2446,160056.0
2015-06-10 09:50:00,32.49,32.51,32.45,32.48,82280.0,28.2446,28.262,28.2098,28.2359,82280.0
2015-06-10 10:00:00,32.49,32.5,32.45,32.5,90200.0,28.2446,28.2533,28.2098,28.2533,90200.0
2015-06-10 10:10:00,32.49,32.51,32.46,32.5,101712.0,28.2446,28.262,28.2185,28.2533,101712.0
2015-06-10 10:20:00,32.49,32.51,32.48,32.49,121598.0,28.2446,28.262,28.2359,28.2446,121598.0
2015-06-10 10:30:00,32.49,32.52,32.48,32.51,65906.0,28.2446,28.2706,28.2359,28.262,65906.0
2015-06-10 10:40:00,32.51,32.51,32.49,32.49,56644.0,28.262,28.262,28.2446,28.2446,56644.0
2015-06-10 10:50:00,32.5,32.5,32.48,32.49,105824.0,28.2533,28.2533,28.2359,28.2446,105824.0
2015-06-10 11:00:00,32.49,32.5,32.47,32.49,167826.0,28.2446,28.2533,28.2272,28.2446,167826.0
2015-06-10 11:10:00,32.49,32.6,32.49,32.57,342144.0,28.2446,28.3402,28.2446,28.3141,342144.0
2015-06-10 11:20:00,32.56,32.58,32.53,32.58,64908.0,28.3054,28.3228,28.2793,28.3228,64908.0
2015-06-10 11:30:00,32.58,32.61,32.57,32.58,103394.0,28.3228,28.3489,28.3141,28.3228,103394.0
2015-06-10 11:40:00,32.58,32.63,32.58,32.63,40924.0,28.3228,28.3663,28.3228,28.3663,40924.0
2015-06-10 11:50:00,32.63,32.66,32.63,32.66,66592.0,28.3663,28.3924,28.3663,28.3924,66592.0
2015-06-10 12:00:00,32.65,32.69,32.65,32.67,50348.0,28.3837,28.4184,28.3837,28.401,50348.0
2015-06-10 12:10:00,32.67,32.72,32.67,32.71,30810.0,28.401,28.4445,28.401,28.4358,30810.0
2015-06-10 12:20:00,32.71,32.73,32.71,32.72,27324.0,28.4358,28.4532,28.4358,28.4445,27324.0
2015-06-10 12:30:00,32.72,32.74,32.71,32.72,37132.0,28.4445,28.4619,28.4358,28.4445,37132.0
2015-06-10 12:40:00,32.73,32.74,32.69,32.69,42196.0,28.4532,28.4619,28.4184,28.4184,42196.0
2015-06-10 12:50:00,32.7,32.73,32.7,32.73,61288.0,28.4271,28.4532,28.4271,28.4532,61288.0
2015-06-10 13:00:00,32.73,32.77,32.73,32.77,58410.0,28.4532,28.488,28.4532,28.488,58410.0
2015-06-10 13:10:00,32.77,32.78,32.73,32.73,71240.0,28.488,28.4967,28.4532,28.4532,71240.0
2015-06-10 13:20:00,32.73,32.76,32.73,32.75,63096.0,28.4532,28.4793,28.4532,28.4706,63096.0
2015-06-10 13:30:00,32.75,32.76,32.72,32.75,101926.0,28.4706,28.4793,28.4445,28.4706,101926.0
2015-06-10 13:40:00,32.74,32.75,32.72,32.75,48420.0,28.4619,28.4706,28.4445,28.4706,48420.0
2015-06-10 13:50:00,32.74,32.76,32.72,32.73,58132.0,28.4619,28.4793,28.4445,28.4532,58132.0
2015-06-10 14:00:00,32.73,32.78,32.73,32.78,76294.0,28.4532,28.4967,28.4532,28.4967,76294.0
2015-06-10 14:10:00,32.77,32.8,32.77,32.8,82666.0,28.488,28.5141,28.488,28.5141,82666.0
2015-06-10 14:20:00,32.8,32.81,32.79,32.8,72792.0,28.5141,28.5228,28.5054,28.5141,72792.0
2015-06-10 14:30:00,32.8,32.81,32.77,32.77,73206.0,28.5141,28.5228,28.488,28.488,73206.0
2015-06-10 14:40:00,32.77,32.78,32.73,32.73,76724.0,28.488,28.4967,28.4532,28.4532,76724.0
2015-06-10 14:50:00,32.73,32.73,32.71,32.73,110598.0,28.4532,28.4532,28.4358,28.4532,110598.0
2015-06-10 15:00:00,32.73,32.75,32.72,32.73,80614.0,28.4532,28.4706,28.4445,28.4532,80614.0
2015-06-10 15:10:00,32.73,32.74,32.7,32.73,90934.0,28.4532,28.4619,28.4271,28.4532,90934.0
2015-06-10 15:20:00,32.73,32.74,32.72,32.73,120018.0,28.4532,28.4619,28.4445,28.4532,120018.0
2015-06-10 15:30:00,32.73,32.74,32.72,32.74,143574.0,28.4532,28.4619,28.4445,28.4619,143574.0
2015-06-10 15:40:00,32.74,32.79,32.72,32.76,194382.0,28.4619,28.5054,28.4445,28.4793,194382.0
2015-06-10 15:50:00,32.77,32.79,32.76,32.76,391284.0,28.488,28.5054,28.4793,28.4793,391284.0
2015-06-11 09:30:00,32.93,33.0,32.88,32.9,167122.0,28.6271,28.6879,28.5836,28.601,167122.0
2015-06-11 09:40:00,32.9,32.92,32.85,32.87,105798.0,28.601,28.6184,28.5575,28.5749,105798.0
2015-06-11 09:50:00,32.88,32.94,32.88,32.91,98226.0,28.5836,28.6358,28.5836,28.6097,98226.0
2015-06-11 10:00:00,32.92,33.08,32.92,33.06,186860.0,28.6184,28.7575,28.6184,28.7401,186860.0
2015-06-11 10:10:00,33.06,33.06,32.95,33.0,98688.0,28.7401,28.7401,28.6445,28.6879,98688.0
2015-06-11 10:20:00,33.0,33.01,32.92,32.93,49568.0,28.6879,28.6966,28.6184,28.6271,49568.0
2015-06-11 10:30:00,32.92,32.92,32.81,32.84,69930.0,28.6184,28.6184,28.5228,28.5488,69930.0
2015-06-11 10:40:00,32.84,32.93,32.84,32.93,112744.0,28.5488,28.6271,28.5488,28.6271,112744.0
2015-06-11 10:50:00,32.93,32.96,32.91,32.94,69368.0,28.6271,28.6532,28.6097,28.6358,69368.0
2015-06-11 11:00:00,32.93,32.93,32.88,32.91,63536.0,28.6271,28.6271,28.5836,28.6097,63536.0
2015-06-11 11:10:00,32.91,32.92,32.88,32.9,40310.0,28.6097,28.6184,28.5836,28.601,40310.0
2015-06-11 11:20:00,32.89,32.91,32.88,32.9,48586.0,28.5923,28.6097,28.5836,28.601,48586.0
2015-06-11 11:30:00,32.91,32.93,32.9,32.92,47558.0,28.6097,28.6271,28.601,28.6184,47558.0
2015-06-11 11:40:00,32.92,32.92,32.87,32.88,57720.0,28.6184,28.6184,28.5749,28.5836,57720.0
2015-06-11 11:50:00,32.88,32.88,32.87,32.87,53024.0,28.5836,28.5836,28.5749,28.5749,53024.0
2015-06-11 12:00:00,32.87,32.88,32.87,32.87,61496.0,28.5749,28.5836,28.5749,28.5749,61496.0
2015-06-11 12:10:00,32.87,32.88,32.86,32.87,54144.0,28.5749,28.5836,28.5662,28.5749,54144.0
2015-06-11 12:20:00,32.87,32.88,32.85,32.85,36272.0,28.5749,28.5836,28.5575,28.5575,36272.0
2015-06-11 12:30:00,32.85,32.88,32.85,32.87,29282.0,28.5575,28.5836,28.5575,28.5749,29282.0
2015-06-11 12:40:00,32.87,32.91,32.87,32.88,35580.0,28.5749,28.6097,28.5749,28.5836,35580.0
2015-06-11 12:50:00,32.88,32.9,32.86,32.89,27386.0,28.5836,28.601,28.5662,28.5923,27386.0
2015-06-11 13:00:00,32.89,32.9,32.88,32.88,32440.0,28.5923,28.601,28.5836,28.5836,32440.0
2015-06-11 13:10:00,32.89,32.9,32.88,32.9,30334.0,28.5923,28.601,28.5836,28.601,30334.0
2015-06-11 13:20:00,32.9,32.9,32.88,32.88,32994.0,28.601,28.601,28.5836,28.5836,32994.0
2015-06-11 13:30:00,32.88,32.88,32.85,32.85,32242.0,28.5836,28.5836,28.5575,28.5575,32242.0
2015-06-11 13:40:00,32.85,32.87,32.82,32.82,62710.0,28.5575,28.5749,28.5314,28.5314,62710.0
2015-06-11 13:50:00,32.82,32.83,32.81,32.81,59572.0,28.5314,28.5401,28.5228,28.5228,59572.0
2015-06-11 14:00:00,32.81,32.83,32.81,32.83,36424.0,28.5228,28.5401,28.5228,28.5401,36424.0
2015-06-11 14:10:00,32.83,32.83,32.77,32.77,93656.0,28.5401,28.5401,28.488,28.488,93656.0
2015-06-11 14:20:00,32.77,32.77,32.74,32.74,114386.0,28.488,28.488,28.4619,28.4619,114386.0
2015-06-11 14:30:00,32.74,32.77,32.73,32.77,184948.0,28.4619,28.488,28.4532,28.488,184948.0
2015-06-11 14:40:00,32.77,32.79,32.76,32.79,49768.0,28.488,28.5054,28.4793,28.5054,49768.0
2015-06-11 14:50:00,32.79,32.79,32.77,32.78,42260.0,28.5054,28.5054,28.488,28.4967,42260.0
2015-06-11 15:00:00,32.77,32.79,32.77,32.77,76720.0,28.488,28.5054,28.488,28.488,76720.0
2015-06-11 15:10:00,32.77,32.8,32.77,32.79,51898.0,28.488,28.5141,28.488,28.5054,51898.0
2015-06-11 15:20:00,32.79,32.79,32.77,32.78,71326.0,28.5054,28.5054,28.488,28.4967,71326.0
2015-06-11 15:30:00,32.78,32.8,32.77,32.77,82634.0,28.4967,28.5141,28.488,28.488,82634.0
2015-06-11 15:40:00,32.77,32.79,32.76,32.76,91992.0,28.488,28.5054,28.4793,28.4793,91992.0
2015-06-11 15:50:00,32.76,32.78,32.73,32.78,377964.0,28.4793,28.4967,28.4532,28.4967,377964.0
2015-06-12 09:30:00,32.71,32.75,32.63,32.66,80188.0,28.4358,28.4706,28.3663,28.3924,80188.0
2015-06-12 09:40:00,32.63,32.73,32.58,32.72,44500.0,28.3663,28.4532,28.3228,28.4445,44500.0
2015-06-12 09:50:00,32.72,32.74,32.66,32.71,28598.0,28.4445,28.4619,28.3924,28.4358,28598.0
2015-06-12 10:00:00,32.74,32.83,32.69,32.81,95580.0,28.4619,28.5401,28.4184,28.5228,95580.0
2015-06-12 10:10:00,32.8,32.8,32.7,32.73,82864.0,28.5141,28.5141,28.4271,28.4532,82864.0
2015-06-12 10:20:00,32.72,32.8,32.72,32.8,35874.0,28.4445,28.5141,28.4445,28.5141,35874.0
2015-06-12 10:30:00,32.8,32.81,32.67,32.71,49742.0,28.5141,28.5228,28.401,28.4358,49742.0
2015-06-12 10:40:00,32.72,32.73,32.63,32.65,79676.0,28.4445,28.4532,28.3663,28.3837,79676.0
2015-06-12 10:50:00,32.65,32.67,32.63,32.63,50774.0,28.3837,28.401,28.3663,28.3663,50774.0
2015-06-12 11:00:00,32.62,32.64,32.6,32.64,45102.0,28.3576,28.375,28.3402,28.375,45102.0
2015-06-12 11:10:00,32.63,32.69,32.62,32.69,59394.0,28.3663,28.4184,28.3576,28.4184,59394.0
2015-06-12 11:20:00,32.7,32.77,32.69,32.77,32580.0,28.4271,28.488,28.4184,28.488,32580.0
2015-06-12 11:30:00,32.75,32.76,32.71,32.72,22986.0,28.4706,28.4793,28.4358,28.4445,22986.0
2015-06-12 11:40:00,32.72,32.73,32.7,32.71,64302.0,28.4445,28.4532,28.4271,28.4358,64302.0
2015-06-12 11:50:00,32.71,32.75,32.71,32.73,30472.0,28.4358,28.4706,28.4358,28.4532,30472.0
2015-06-12 12:00:00,32.73,32.75,32.72,32.73,39168.0,28.4532,28.4706,28.4445,28.4532,39168.0
2015-06-12 12:10:00,32.73,32.73,32.7,32.73,27834.0,28.4532,28.4532,28.4271,28.4532,27834.0
2015-06-12 12:20:00,32.72,32.78,32.72,32.78,22098.0,28.4445,28.4967,28.4445,28.4967,22098.0
2015-06-12 12:30:00,32.77,32.77,32.74,32.74,28082.0,28.488,28.488,28.4619,28.4619,28082.0
2015-06-12 12:40:00,32.74,32.74,32.7,32.74,31146.0,28.4619,28.4619,28.4271,28.4619,31146.0
2015-06-12 12:50:00,32.74,32.74,32.69,32.71,34726.0,28.4619,28.4619,28.4184,28.4358,34726.0
2015-06-12 13:00:00,32.71,32.72,32.7,32.72,37476.0,28.4358,28.4445,28.4271,28.4445,37476.0
2015-06-12 13:10:00,32.71,32.74,32.71,32.73,23826.0,28.4358,28.4619,28.4358,28.4532,23826.0
2015-06-12 13:20:00,32.74,32.75,32.73,32.74,37300.0,28.4619,28.4706,28.4532,28.4619,37300.0
2015-06-12 13:30:00,32.74,32.77,32.74,32.75,49080.0,28.4619,28.488,28.4619,28.4706,49080.0
2015-06-12 13:40:00,32.75,32.75,32.7,32.71,42502.0,28.4706,28.4706,28.4271,28.4358,42502.0
2015-06-12 13:50:00,32.71,32.73,32.71,32.73,26568.0,28.4358,28.4532,28.4358,28.4532,26568.0
2015-06-12 14:00:00,32.73,32.74,32.71,32.71,49634.0,28.4532,28.4619,28.4358,28.4358,49634.0
2015-06-12 14:10:00,32.71,32.73,32.71,32.72,35240.0,28.4358,28.4532,28.4358,28.4445,35240.0
2015-06-12 14:20:00,32.73,32.73,32.71,32.72,42896.0,28.4532,28.4532,28.4358,28.4445,42896.0
2015-06-12 14:30:00,32.73,32.73,32.67,32.69,66338.0,28.4532,28.4532,28.401,28.4184,66338.0
2015-06-12 14:40:00,32.69,32.72,32.69,32.71,53486.0,28.4184,28.4445,28.4184,28.4358,53486.0
2015-06-12 14:50:00,32.71,32.73,32.69,32.7,58690.0,28.4358,28.4532,28.4184,28.4271,58690.0
2015-06-12 15:00:00,32.7,32.71,32.69,32.7,59354.0,28.4271,28.4358,28.4184,28.4271,59354.0
2015-06-12 15:10:00,32.7,32.71,32.69,32.71,58130.0,28.4271,28.4358,28.4184,28.4358,58130.0
2015-06-12 15:20:00,32.71,32.74,32.7,32.74,52196.0,28.4358,28.4619,28.4271,28.4619,52196.0
2015-06-12 15:30:00,32.74,32.76,32.72,32.73,134392.0,28.4619,28.4793,28.4445,28.4532,134392.0
2015-06-12 15:40:00,32.72,32.73,32.71,32.72,79294.0,28.4445,28.4532,28.4358,28.4445,79294.0
2015-06-12 15:50:00,32.71,32.72,32.69,32.7,224644.0,28.4358,28.4445,28.4184,28.4271,224644.0
2015-06-15 09:30:00,32.43,32.5,32.38,32.44,116462.0,28.1924,28.2533,28.1489,28.2011,116462.0
2015-06-15 09:40:00,32.44,32.52,32.38,32.4,75734.0,28.2011,28.2706,28.1489,28.1663,75734.0
2015-06-15 09:50:00,32.38,32.44,32.36,32.43,59000.0,28.1489,28.2011,28.1316,28.1924,59000.0
2015-06-15 10:00:00,32.43,32.49,32.43,32.46,57618.0,28.1924,28.2446,28.1924,28.2185,57618.0
2015-06-15 10:10:00,32.46,32.48,32.42,32.43,47842.0,28.2185,28.2359,28.1837,28.1924,47842.0
2015-06-15 10:20:00,32.43,32.48,32.42,32.45,48110.0,28.1924,28.2359,28.1837,28.2098,48110.0
2015-06-15 10:30:00,32.44,32.48,32.42,32.45,60898.0,28.2011,28.2359,28.1837,28.2098,60898.0
2015-06-15 10:40:00,32.45,32.47,32.44,32.44,51722.0,28.2098,28.2272,28.2011,28.2011,51722.0
2015-06-15 10:50:00,32.45,32.49,32.45,32.48,51496.0,28.2098,28.2446,28.2098,28.2359,51496.0
2015-06-15 11:00:00,32.49,32.55,32.49,32.54,56526.0,28.2446,28.2967,28.2446,28.288,56526.0
2015-06-15 11:10:00,32.54,32.58,32.54,32.56,49440.0,28.288,28.3228,28.288,28.3054,49440.0
2015-06-15 11:20:00,32.55,32.55,32.45,32.46,63180.0,28.2967,28.2967,28.2098,28.2185,63180.0
2015-06-15 11:30:00,32.47,32.54,32.47,32.53,65926.0,28.2272,28.288,28.2272,28.2793,65926.0
2015-06-15 11:40:00,32.52,32.58,32.52,32.56,39902.0,28.2706,28.3228,28.2706,28.3054,39902.0
2015-06-15 11:50:00,32.56,32.58,32.51,32.52,74148.0,28.3054,28.3228,28.262,28.2706,74148.0
2015-06-15 12:00:00,32.52,32.56,32.52,32.55,33514.0,28.2706,28.3054,28.2706,28.2967,33514.0
2015-06-15 12:10:00,32.54,32.55,32.53,32.55,31122.0,28.288,28.2967,28.2793,28.2967,31122.0
2015-06-15 12:20:00,32.55,32.56,32.5,32.52,45772.0,28.2967,28.3054,28.2533,28.2706,45772.0
2015-06-15 12:30:00,32.52,32.53,32.49,32.53,58670.0,28.2706,28.2793,28.2446,28.2793,58670.0
2015-06-15 12:40:00,32.53,32.56,32.52,32.56,34178.0,28.2793,28.3054,28.2706,28.3054,34178.0
2015-06-15 12:50:00,32.56,32.57,32.53,32.54,34416.0,28.3054,28.3141,28.2793,28.288,34416.0
2015-06-15 13:00:00,32.54,32.55,32.53,32.54,32864.0,28.288,28.2967,28.2793,28.288,32864.0
2015-06-15 13:10:00,32.54,32.55,32.52,32.54,40374.0,28.288,28.2967,28.2706,28.288,40374.0
2015-06-15 13:20:00,32.54,32.54,32.52,32.52,33744.0,28.288,28.288,28.2706,28.2706,33744.0
2015-06-15 13:30:00,32.53,32.53,32.51,32.52,39878.0,28.2793,28.2793,28.262,28.2706,39878.0
2015-06-15 13:40:00,32.52,32.52,32.49,32.51,69048.0,28.2706,28.2706,28.2446,28.262,69048.0
2015-06-15 13:50:00,32.51,32.59,32.49,32.54,114728.0,28.262,28.3315,28.2446,28.288,114728.0
2015-06-15 14:00:00,32.55,32.56,32.52,32.53,47670.0,28.2967,28.3054,28.2706,28.2793,47670.0
2015-06-15 14:10:00,32.54,32.59,32.54,32.58,50148.0,28.288,28.3315,28.288,28.3228,50148.0
2015-06-15 14:20:00,32.58,32.59,32.55,32.55,49326.0,28.3228,28.3315,28.2967,28.2967,49326.0
2015-06-15 14:30:00,32.56,32.56,32.53,32.55,56674.0,28.3054,28.3054,28.2793,28.2967,56674.0
2015-06-15 14:40:00,32.55,32.57,32.54,32.56,46292.0,28.2967,28.3141,28.288,28.3054,46292.0
2015-06-15 14:50:00,32.55,32.56,32.49,32.52,103606.0,28.2967,28.3054,28.2446,28.2706,103606.0
2015-06-15 15:00:00,32.52,32.52,32.48,32.5,140992.0,28.2706,28.2706,28.2359,28.2533,140992.0
2015-06-15 15:10:00,32.51,32.52,32.49,32.51,65416.0,28.262,28.2706,28.2446,28.262,65416.0
2015-06-15 15:20:00,32.51,32.55,32.51,32.55,92924.0,28.262,28.2967,28.262,28.2967,92924.0
2015-06-15 15:30:00,32.55,32.55,32.54,32.55,81118.0,28.2967,28.2967,28.288,28.2967,81118.0
2015-06-15 15:40:00,32.55,32.58,32.54,32.56,198568.0,28.2967,28.3228,28.288,28.3054,198568.0
2015-06-15 15:50:00,32.56,32.58,32.53,32.55,513532.0,28.3054,28.3228,28.2793,28.2967,513532.0
2015-06-16 09:30:00,32.5,32.68,32.42,32.68,141126.0,28.2533,28.4097,28.1837,28.4097,141126.0
2015-06-16 09:40:00,32.66,32.67,32.57,32.59,63680.0,28.3924,28.401,28.3141,28.3315,63680.0
2015-06-16 09:50:00,32.59,32.61,32.57,32.6,79890.0,28.3315,28.3489,28.3141,28.3402,79890.0
2015-06-16 10:00:00,32.6,32.61,32.58,32.6,146442.0,28.3402,28.3489,28.3228,28.3402,146442.0
2015-06-16 10:10:00,32.6,32.62,32.57,32.6,337436.0,28.3402,28.3576,28.3141,28.3402,337436.0
2015-06-16 10:20:00,32.6,32.6,32.58,32.59,67126.0,28.3402,28.3402,28.3228,28.3315,67126.0
2015-06-16 10:30:00,32.59,32.6,32.57,32.57,98354.0,28.3315,28.3402,28.3141,28.3141,98354.0
2015-06-16 10:40:00,32.57,32.6,32.57,32.59,61336.0,28.3141,28.3402,28.3141,28.3315,61336.0
2015-06-16 10:50:00,32.59,32.6,32.59,32.6,51470.0,28.3315,28.3402,28.3315,28.3402,51470.0
2015-06-16 11:00:00,32.6,32.6,32.58,32.58,136164.0,28.3402,28.3402,28.3228,28.3228,136164.0
2015-06-16 11:10:00,32.59,32.63,32.59,32.62,86026.0,28.3315,28.3663,28.3315,28.3576,86026.0
2015-06-16 11:20:00,32.62,32.65,32.62,32.64,33146.0,28.3576,28.3837,28.3576,28.375,33146.0
2015-06-16 11:30:00,32.63,32.68,32.63,32.68,54770.0,28.3663,28.4097,28.3663,28.4097,54770.0
2015-06-16 11:40:00,32.68,32.68,32.66,32.68,70142.0,28.4097,28.4097,28.3924,28.4097,70142.0
2015-06-16 11:50:00,32.68,32.69,32.67,32.67,63194.0,28.4097,28.4184,28.401,28.401,63194.0
2015-06-16 12:00:00,32.67,32.67,32.65,32.66,33108.0,28.401,28.401,28.3837,28.3924,33108.0
2015-06-16 12:10:00,32.66,32.67,32.66,32.67,64486.0,28.3924,28.401,28.3924,28.401,64486.0
2015-06-16 12:20:00,32.67,32.7,32.67,32.68,25416.0,28.401,28.4271,28.401,28.4097,25416.0
2015-06-16 12:30:00,32.68,32.72,32.67,32.72,50356.0,28.4097,28.4445,28.401,28.4445,50356.0
2015-06-16 12:40:00,32.72,32.73,32.7,32.72,46244.0,28.4445,28.4532,28.4271,28.4445,46244.0
2015-06-16 12:50:00,32.73,32.74,32.72,32.74,83138.0,28.4532,28.4619,28.4445,28.4619,83138.0
2015-06-16 13:00:00,32.74,32.75,32.71,32.71,232168.0,28.4619,28.4706,28.4358,28.4358,232168.0
2015-06-16 13:10:00,32.71,32.74,32.7,32.72,69960.0,28.4358,28.4619,28.4271,28.4445,69960.0
2015-06-16 13:20:00,32.72,32.73,32.7,32.72,50718.0,28.4445,28.4532,28.4271,28.4445,50718.0
2015-06-16 13:30:00,32.72,32.73,32.7,32.71,61216.0,28.4445,28.4532,28.4271,28.4358,61216.0
2015-06-16 13:40:00,32.71,32.71,32.7,32.7,34152.0,28.4358,28.4358,28.4271,28.4271,34152.0
2015-06-16 13:50:00,32.7,32.7,32.68,32.68,53838.0,28.4271,28.4271,28.4097,28.4097,53838.0
2015-06-16 14:00:00,32.68,32.68,32.65,32.68,115806.0,28.4097,28.4097,28.3837,28.4097,115806.0
2015-06-16 14:10:00,32.68,32.7,32.68,32.7,39536.0,28.4097,28.4271,28.4097,28.4271,39536.0
2015-06-16 14:20:00,32.69,32.7,32.69,32.7,47198.0,28.4184,28.4271,28.4184,28.4271,47198.0
2015-06-16 14:30:00,32.7,32.71,32.68,32.69,77670.0,28.4271,28.4358,28.4097,28.4184,77670.0
2015-06-16 14:40:00,32.69,32.72,32.68,32.72,63380.0,28.4184,28.4445,28.4097,28.4445,63380.0
2015-06-16 14:50:00,32.72,32.72,32.71,32.72,48164.0,28.4445,28.4445,28.4358,28.4445,48164.0
2015-06-16 15:00:00,32.72,32.73,32.71,32.72,130020.0,28.4445,28.4532,28.4358,28.4445,130020.0
2015-06-16 15:10:00,32.72,32.73,32.7,32.71,90450.0,28.4445,28.4532,28.4271,28.4358,90450.0
2015-06-16 15:20:00,32.71,32.71,32.7,32.7,96942.0,28.4358,28.4358,28.4271,28.4271,96942.0
2015-06-16 15:30:00,32.7,32.72,32.69,32.72,118850.0,28.4271,28.4445,28.4184,28.4445,118850.0
2015-06-16 15:40:00,32.72,32.72,32.67,32.68,117914.0,28.4445,28.4445,28.401,28.4097,117914.0
2015-06-16 15:50:00,32.68,32.7,32.66,32.69,301888.0,28.4097,28.4271,28.3924,28.4184,301888.0
2015-06-17 09:30:00,32.75,32.84,32.73,32.82,82550.0,28.4706,28.5488,28.4532,28.5314,82550.0
2015-06-17 09:40:00,32.82,32.86,32.79,32.84,45610.0,28.5314,28.5662,28.5054,28.5488,45610.0
2015-06-17 09:50:00,32.85,32.85,32.74,32.76,52190.0,28.5575,28.5575,28.4619,28.4793,52190.0
2015-06-17 10:00:00,32.77,32.83,32.77,32.83,41274.0,28.488,28.5401,28.488,28.5401,41274.0
2015-06-17 10:10:00,32.84,32.85,32.74,32.76,88466.0,28.5488,28.5575,28.4619,28.4793,88466.0
2015-06-17 10:20:00,32.76,32.79,32.74,32.76,109968.0,28.4793,28.5054,28.4619,28.4793,109968.0
2015-06-17 10:30:00,32.76,32.85,32.76,32.84,38696.0,28.4793,28.5575,28.4793,28.5488,38696.0
2015-06-17 10:40:00,32.84,32.85,32.83,32.85,38204.0,28.5488,28.5575,28.5401,28.5575,38204.0
2015-06-17 10:50:00,32.85,32.88,32.83,32.87,46564.0,28.5575,28.5836,28.5401,28.5749,46564.0
2015-06-17 11:00:00,32.88,32.88,32.84,32.85,51746.0,28.5836,28.5836,28.5488,28.5575,51746.0
2015-06-17 11:10:00,32.85,32.85,32.82,32.84,42926.0,28.5575,28.5575,28.5314,28.5488,42926.0
2015-06-17 11:20:00,32.84,32.85,32.81,32.82,58350.0,28.5488,28.5575,28.5228,28.5314,58350.0
2015-06-17 11:30:00,32.83,32.85,32.81,32.82,71746.0,28.5401,28.5575,28.5228,28.5314,71746.0
2015-06-17 11:40:00,32.82,32.84,32.8,32.84,38722.0,28.5314,28.5488,28.5141,28.5488,38722.0
2015-06-17 11:50:00,32.83,32.85,32.81,32.81,82394.0,28.5401,28.5575,28.5228,28.5228,82394.0
2015-06-17 12:00:00,32.81,32.81,32.74,32.77,58292.0,28.5228,28.5228,28.4619,28.488,58292.0
2015-06-17 12:10:00,32.77,32.78,32.74,32.76,41876.0,28.488,28.4967,28.4619,28.4793,41876.0
2015-06-17 12:20:00,32.75,32.77,32.74,32.76,31784.0,28.4706,28.488,28.4619,28.4793,31784.0
2015-06-17 12:30:00,32.76,32.77,32.74,32.77,23356.0,28.4793,28.488,28.4619,28.488,23356.0
2015-06-17 12:40:00,32.77,32.77,32.69,32.7,85972.0,28.488,28.488,28.4184,28.4271,85972.0
2015-06-17 12:50:00,32.7,32.71,32.63,32.66,67224.0,28.4271,28.4358,28.3663,28.3924,67224.0
2015-06-17 13:00:00,32.65,32.67,32.64,32.66,39920.0,28.3837,28.401,28.375,28.3924,39920.0
2015-06-17 13:10:00,32.66,32.68,32.65,32.68,35898.0,28.3924,28.4097,28.3837,28.4097,35898.0
2015-06-17 13:20:00,32.68,32.69,32.65,32.65,29040.0,28.4097,28.4184,28.3837,28.3837,29040.0
2015-06-17 13:30:00,32.65,32.67,32.63,32.66,32868.0,28.3837,28.401,28.3663,28.3924,32868.0
2015-06-17 13:40:00,32.66,32.67,32.63,32.66,39070.0,28.3924,28.401,28.3663,28.3924,39070.0
2015-06-17 13:50:00,32.66,32.7,32.65,32.69,46350.0,28.3924,28.4271,28.3837,28.4184,46350.0
2015-06-17 14:00:00,32.69,32.8,32.6,32.8,161246.0,28.4184,28.5141,28.3402,28.5141,161246.0
2015-06-17 14:10:00,32.79,32.81,32.77,32.78,66498.0,28.5054,28.5228,28.488,28.4967,66498.0
2015-06-17 14:20:00,32.79,32.8,32.74,32.78,55058.0,28.5054,28.5141,28.4619,28.4967,55058.0
2015-06-17 14:30:00,32.76,32.88,32.74,32.87,97034.0,28.4793,28.5836,28.4619,28.5749,97034.0
2015-06-17 14:40:00,32.87,32.95,32.87,32.93,100026.0,28.5749,28.6445,28.5749,28.6271,100026.0
2015-06-17 14:50:00,32.93,32.97,32.92,32.93,69034.0,28.6271,28.6618,28.6184,28.6271,69034.0
2015-06-17 15:00:00,32.92,32.95,32.88,32.88,139142.0,28.6184,28.6445,28.5836,28.5836,139142.0
2015-06-17 15:10:00,32.88,32.94,32.88,32.92,82264.0,28.5836,28.6358,28.5836,28.6184,82264.0
2015-06-17 15:20:00,32.92,32.94,32.91,32.92,100650.0,28.6184,28.6358,28.6097,28.6184,100650.0
2015-06-17 15:30:00,32.92,32.94,32.9,32.91,93230.0,28.6184,28.6358,28.601,28.6097,93230.0
2015-06-17 15:40:00,32.91,32.92,32.83,32.85,175940.0,28.6097,28.6184,28.5401,28.5575,175940.0
2015-06-17 15:50:00,32.85,32.89,32.84,32.85,352680.0,28.5575,28.5923,28.5488,28.5575,352680.0
2015-06-18 09:30:00,32.98,33.13,32.85,33.12,115758.0,28.6705,28.8009,28.5575,28.7922,115758.0
2015-06-18 09:40:00,33.12,33.21,33.1,33.15,154718.0,28.7922,28.8705,28.7749,28.8183,154718.0
2015-06-18 09:50:00,33.15,33.17,33.09,33.14,82092.0,28.8183,28.8357,28.7662,28.8096,82092.0
2015-06-18 10:00:00,33.15,33.21,33.1,33.2,74724.0,28.8183,28.8705,28.7749,28.8618,74724.0
2015-06-18 10:10:00,33.21,33.24,33.2,33.22,68098.0,28.8705,28.8966,28.8618,28.8792,68098.0
2015-06-18 10:20:00,33.23,33.27,33.23,33.26,64756.0,28.8879,28.9226,28.8879,28.914,64756.0
2015-06-18 10:30:00,33.26,33.27,33.23,33.24,44062.0,28.914,28.9226,28.8879,28.8966,44062.0
2015-06-18 10:40:00,33.24,33.34,33.24,33.33,101154.0,28.8966,28.9835,28.8966,28.9748,101154.0
2015-06-18 10:50:00,33.33,33.34,33.31,33.34,68102.0,28.9748,28.9835,28.9574,28.9835,68102.0
2015-06-18 11:00:00,33.34,33.37,33.34,33.36,122362.0,28.9835,29.0096,28.9835,29.0009,122362.0
2015-06-18 11:10:00,33.35,33.36,33.34,33.35,83688.0,28.9922,29.0009,28.9835,28.9922,83688.0
2015-06-18 11:20:00,33.35,33.37,33.34,33.37,98710.0,28.9922,29.0096,28.9835,29.0096,98710.0
2015-06-18 11:30:00,33.37,33.4,33.37,33.38,60588.0,29.0096,29.0357,29.0096,29.0183,60588.0
2015-06-18 11:40:00,33.39,33.47,33.38,33.46,114304.0,29.027,29.0965,29.0183,29.0878,114304.0
2015-06-18 11:50:00,33.47,33.52,33.46,33.51,191726.0,29.0965,29.14,29.0878,29.1313,191726.0
2015-06-18 12:00:00,33.51,33.52,33.46,33.51,243554.0,29.1313,29.14,29.0878,29.1313,243554.0
2015-06-18 12:10:00,33.5,33.55,33.49,33.54,279100.0,29.1226,29.1661,29.1139,29.1574,279100.0
2015-06-18 12:20:00,33.54,33.6,33.53,33.56,132708.0,29.1574,29.2095,29.1487,29.1748,132708.0
2015-06-18 12:30:00,33.56,33.6,33.54,33.58,118306.0,29.1748,29.2095,29.1574,29.1921,118306.0
2015-06-18 12:40:00,33.57,33.57,33.54,33.54,77976.0,29.1834,29.1834,29.1574,29.1574,77976.0
2015-06-18 12:50:00,33.55,33.55,33.54,33.54,100880.0,29.1661,29.1661,29.1574,29.1574,100880.0
2015-06-18 13:00:00,33.54,33.55,33.44,33.44,365982.0,29.1574,29.1661,29.0704,29.0704,365982.0
2015-06-18 13:10:00,33.44,33.49,33.39,33.47,265174.0,29.0704,29.1139,29.027,29.0965,265174.0
2015-06-18 13:20:00,33.48,33.51,33.46,33.51,355058.0,29.1052,29.1313,29.0878,29.1313,355058.0
2015-06-18 13:30:00,33.51,33.51,33.49,33.49,77932.0,29.1313,29.1313,29.1139,29.1139,77932.0
2015-06-18 13:40:00,33.49,33.51,33.49,33.5,76228.0,29.1139,29.1313,29.1139,29.1226,76228.0
2015-06-18 13:50:00,33.5,33.55,33.49,33.55,116908.0,29.1226,29.1661,29.1139,29.1661,116908.0
2015-06-18 14:00:00,33.54,33.59,33.54,33.58,194258.0,29.1574,29.2008,29.1574,29.1921,194258.0
2015-06-18 14:10:00,33.58,33.59,33.54,33.57,103242.0,29.1921,29.2008,29.1574,29.1834,103242.0
2015-06-18 14:20:00,33.57,33.6,33.55,33.55,62774.0,29.1834,29.2095,29.1661,29.1661,62774.0
2015-06-18 14:30:00,33.55,33.57,33.54,33.57,91510.0,29.1661,29.1834,29.1574,29.1834,91510.0
2015-06-18 14:40:00,33.57,33.58,33.55,33.57,92706.0,29.1834,29.1921,29.1661,29.1834,92706.0
2015-06-18 14:50:00,33.57,33.59,33.55,33.56,72664.0,29.1834,29.2008,29.1661,29.1748,72664.0
2015-06-18 15:00:00,33.56,33.57,33.52,33.52,105770.0,29.1748,29.1834,29.14,29.14,105770.0
2015-06-18 15:10:00,33.52,33.56,33.51,33.56,165034.0,29.14,29.1748,29.1313,29.1748,165034.0
2015-06-18 15:20:00,33.56,33.59,33.56,33.59,193858.0,29.1748,29.2008,29.1748,29.2008,193858.0
2015-06-18 15:30:00,33.59,33.59,33.52,33.52,168054.0,29.2008,29.2008,29.14,29.14,168054.0
2015-06-18 15:40:00,33.52,33.57,33.52,33.57,225778.0,29.14,29.1834,29.14,29.1834,225778.0
2015-06-18 15:50:00,33.56,33.59,33.56,33.58,508364.0,29.1748,29.2008,29.1748,29.1921,508364.0
2015-06-19 09:30:00,33.45,33.49,33.31,33.38,1533992.0,29.0791,29.1139,28.9574,29.0183,1533992.0
2015-06-19 09:40:00,33.38,33.45,33.35,33.41,132858.0,29.0183,29.0791,28.9922,29.0444,132858.0
2015-06-19 09:50:00,33.42,33.45,33.41,33.44,82382.0,29.053,29.0791,29.0444,29.0704,82382.0
2015-06-19 10:00:00,33.45,33.47,33.4,33.45,329972.0,29.0791,29.0965,29.0357,29.0791,329972.0
2015-06-19 10:10:00,33.44,33.48,33.44,33.47,47546.0,29.0704,29.1052,29.0704,29.0965,47546.0
2015-06-19 10:20:00,33.47,33.51,33.47,33.51,37728.0,29.0965,29.1313,29.0965,29.1313,37728.0
2015-06-19 10:30:00,33.5,33.51,33.47,33.47,56678.0,29.1226,29.1313,29.0965,29.0965,56678.0
2015-06-19 10:40:00,33.47,33.47,33.45,33.46,45286.0,29.0965,29.0965,29.0791,29.0878,45286.0
2015-06-19 10:50:00,33.47,33.47,33.41,33.43,54246.0,29.0965,29.0965,29.0444,29.0617,54246.0
2015-06-19 11:00:00,33.43,33.45,33.42,33.44,140374.0,29.0617,29.0791,29.053,29.0704,140374.0
2015-06-19 11:10:00,33.44,33.46,33.43,33.46,32398.0,29.0704,29.0878,29.0617,29.0878,32398.0
2015-06-19 11:20:00,33.47,33.49,33.45,33.49,79324.0,29.0965,29.1139,29.0791,29.1139,79324.0
2015-06-19 11:30:00,33.49,33.52,33.49,33.51,34296.0,29.1139,29.14,29.1139,29.1313,34296.0
2015-06-19 11:40:00,33.51,33.52,33.48,33.49,33020.0,29.1313,29.14,29.1052,29.1139,33020.0
2015-06-19 11:50:00,33.49,33.51,33.48,33.49,29372.0,29.1139,29.1313,29.1052,29.1139,29372.0
2015-06-19 12:00:00,33.48,33.49,33.44,33.45,47606.0,29.1052,29.1139,29.0704,29.0791,47606.0
2015-06-19 12:10:00,33.45,33.46,33.44,33.46,27538.0,29.0791,29.0878,29.0704,29.0878,27538.0
2015-06-19 12:20:00,33.46,33.46,33.43,33.43,42498.0,29.0878,29.0878,29.0617,29.0617,42498.0
2015-06-19 12:30:00,33.43,33.45,33.43,33.44,26164.0,29.0617,29.0791,29.0617,29.0704,26164.0
2015-06-19 12:40:00,33.43,33.46,33.43,33.45,22686.0,29.0617,29.0878,29.0617,29.0791,22686.0
2015-06-19 12:50:00,33.45,33.46,33.44,33.46,23968.0,29.0791,29.0878,29.0704,29.0878,23968.0
2015-06-19 13:00:00,33.46,33.47,33.45,33.45,84126.0,29.0878,29.0965,29.0791,29.0791,84126.0
2015-06-19 13:10:00,33.45,33.48,33.45,33.48,37396.0,29.0791,29.1052,29.0791,29.1052,37396.0
2015-06-19 13:20:00,33.48,33.5,33.47,33.49,14846.0,29.1052,29.1226,29.0965,29.1139,14846.0
2015-06-19 13:30:00,33.49,33.54,33.49,33.52,35888.0,29.1139,29.1574,29.1139,29.14,35888.0
2015-06-19 13:40:00,33.52,33.57,33.52,33.57,36528.0,29.14,29.1834,29.14,29.1834,36528.0
2015-06-19 13:50:00,33.56,33.6,33.56,33.59,76410.0,29.1748,29.2095,29.1748,29.2008,76410.0
2015-06-19 14:00:00,33.6,33.63,33.57,33.57,128282.0,29.2095,29.2356,29.1834,29.1834,128282.0
2015-06-19 14:10:00,33.56,33.56,33.54,33.55,42686.0,29.1748,29.1748,29.1574,29.1661,42686.0
2015-06-19 14:20:00,33.54,33.54,33.49,33.5,53066.0,29.1574,29.1574,29.1139,29.1226,53066.0
2015-06-19 14:30:00,33.49,33.49,33.46,33.48,71880.0,29.1139,29.1139,29.0878,29.1052,71880.0
2015-06-19 14:40:00,33.48,33.48,33.4,33.4,57462.0,29.1052,29.1052,29.0357,29.0357,57462.0
2015-06-19 14:50:00,33.4,33.4,33.35,33.36,90444.0,29.0357,29.0357,28.9922,29.0009,90444.0
2015-06-19 15:00:00,33.36,33.37,33.33,33.37,73372.0,29.0009,29.0096,28.9748,29.0096,73372.0
2015-06-19 15:10:00,33.37,33.38,33.32,33.33,74234.0,29.0096,29.0183,28.9661,28.9748,74234.0
2015-06-19 15:20:00,33.34,33.35,33.33,33.35,72266.0,28.9835,28.9922,28.9748,28.9922,72266.0
2015-06-19 15:30:00,33.35,33.35,33.31,33.31,127034.0,28.9922,28.9922,28.9574,28.9574,127034.0
2015-06-19 15:40:00,33.31,33.38,33.28,33.38,189664.0,28.9574,29.0183,28.9313,29.0183,189664.0
2015-06-19 15:50:00,33.38,33.38,33.31,33.31,439010.0,29.0183,29.0183,28.9574,28.9574,439010.0
2015-06-22 09:30:00,33.51,33.58,33.32,33.36,93634.0,29.1313,29.1921,28.9661,29.0009,93634.0
2015-06-22 09:40:00,33.35,33.42,33.31,33.31,66644.0,28.9922,29.053,28.9574,28.9574,66644.0
2015-06-22 09:50:00,33.31,33.36,33.31,33.35,48990.0,28.9574,29.0009,28.9574,28.9922,48990.0
2015-06-22 10:00:00,33.34,33.37,33.3,33.37,53812.0,28.9835,29.0096,28.9487,29.0096,53812.0
2015-06-22 10:10:00,33.37,33.41,33.35,33.37,55520.0,29.0096,29.0444,28.9922,29.0096,55520.0
2015-06-22 10:20:00,33.36,33.37,33.32,33.33,53210.0,29.0009,29.0096,28.9661,28.9748,53210.0
2015-06-22 10:30:00,33.33,33.38,33.32,33.35,45130.0,28.9748,29.0183,28.9661,28.9922,45130.0
2015-06-22 10:40:00,33.35,33.42,33.35,33.38,37764.0,28.9922,29.053,28.9922,29.0183,37764.0
2015-06-22 10:50:00,33.38,33.42,33.38,33.41,33640.0,29.0183,29.053,29.0183,29.0444,33640.0
2015-06-22 11:00:00,33.41,33.43,33.38,33.41,75824.0,29.0444,29.0617,29.0183,29.0444,75824.0
2015-06-22 11:10:00,33.4,33.44,33.4,33.43,56144.0,29.0357,29.0704,29.0357,29.0617,56144.0
2015-06-22 11:20:00,33.43,33.44,33.42,33.42,39596.0,29.0617,29.0704,29.053,29.053,39596.0
2015-06-22 11:30:00,33.43,33.45,33.41,33.42,38034.0,29.0617,29.0791,29.0444,29.053,38034.0
2015-06-22 11:40:00,33.42,33.42,33.39,33.41,30380.0,29.053,29.053,29.027,29.0444,30380.0
2015-06-22 11:50:00,33.42,33.42,33.33,33.33,44164.0,29.053,29.053,28.9748,28.9748,44164.0
2015-06-22 12:00:00,33.33,33.34,33.31,33.32,39716.0,28.9748,28.9835,28.9574,28.9661,39716.0
2015-06-22 12:10:00,33.31,33.34,33.3,33.32,48928.0,28.9574,28.9835,28.9487,28.9661,48928.0
2015-06-22 12:20:00,33.32,33.32,33.27,33.27,78658.0,28.9661,28.9661,28.9226,28.9226,78658.0
2015-06-22 12:30:00,33.27,33.29,33.27,33.28,33194.0,28.9226,28.94,28.9226,28.9313,33194.0
2015-06-22 12:40:00,33.29,33.29,33.24,33.24,62626.0,28.94,28.94,28.8966,28.8966,62626.0
2015-06-22 12:50:00,33.24,33.3,33.24,33.27,35630.0,28.8966,28.9487,28.8966,28.9226,35630.0
2015-06-22 13:00:00,33.28,33.3,33.27,33.27,56060.0,28.9313,28.9487,28.9226,28.9226,56060.0
2015-06-22 13:10:00,33.27,33.33,33.25,33.33,176900.0,28.9226,28.9748,28.9053,28.9748,176900.0
2015-06-22 13:20:00,33.33,33.35,33.32,33.34,59028.0,28.9748,28.9922,28.9661,28.9835,59028.0
2015-06-22 13:30:00,33.34,33.34,33.31,33.33,32862.0,28.9835,28.9835,28.9574,28.9748,32862.0
2015-06-22 13:40:00,33.33,33.34,33.32,33.33,40222.0,28.9748,28.9835,28.9661,28.9748,40222.0
2015-06-22 13:50:00,33.33,33.35,33.32,33.34,33266.0,28.9748,28.9922,28.9661,28.9835,33266.0
2015-06-22 14:00:00,33.34,33.35,33.33,33.33,75408.0,28.9835,28.9922,28.9748,28.9748,75408.0
2015-06-22 14:10:00,33.33,33.35,33.33,33.34,43104.0,28.9748,28.9922,28.9748,28.9835,43104.0
2015-06-22 14:20:00,33.34,33.35,33.33,33.33,46074.0,28.9835,28.9922,28.9748,28.9748,46074.0
2015-06-22 14:30:00,33.33,33.34,33.31,33.33,42060.0,28.9748,28.9835,28.9574,28.9748,42060.0
2015-06-22 14:40:00,33.33,33.34,33.31,33.32,50202.0,28.9748,28.9835,28.9574,28.9661,50202.0
2015-06-22 14:50:00,33.33,33.34,33.32,33.33,36710.0,28.9748,28.9835,28.9661,28.9748,36710.0
2015-06-22 15:00:00,33.33,33.33,33.31,33.32,59408.0,28.9748,28.9748,28.9574,28.9661,59408.0
2015-06-22 15:10:00,33.32,33.33,33.29,33.29,128688.0,28.9661,28.9748,28.94,28.94,128688.0
2015-06-22 15:20:00,33.3,33.31,33.29,33.3,54434.0,28.9487,28.9574,28.94,28.9487,54434.0
2015-06-22 15:30:00,33.3,33.32,33.29,33.29,90954.0,28.9487,28.9661,28.94,28.94,90954.0
2015-06-22 15:40:00,33.3,33.31,33.26,33.27,124080.0,28.9487,28.9574,28.914,28.9226,124080.0
2015-06-22 15:50:00,33.27,33.27,33.24,33.27,337656.0,28.9226,28.9226,28.8966,28.9226,337656.0
2015-06-23 09:30:00,33.38,33.47,33.28,33.43,157968.0,29.0183,29.0965,28.9313,29.0617,157968.0
2015-06-23 09:40:00,33.46,33.59,33.44,33.58,133306.0,29.0878,29.2008,29.0704,29.1921,133306.0
2015-06-23 09:50:00,33.58,33.6,33.55,33.59,43268.0,29.1921,29.2095,29.1661,29.2008,43268.0
2015-06-23 10:00:00,33.59,33.63,33.58,33.62,82016.0,29.2008,29.2356,29.1921,29.2269,82016.0
2015-06-23 10:10:00,33.62,33.65,33.55,33.55,81838.0,29.2269,29.253,29.1661,29.1661,81838.0
2015-06-23 10:20:00,33.54,33.61,33.54,33.6,69078.0,29.1574,29.2182,29.1574,29.2095,69078.0
2015-06-23 10:30:00,33.6,33.63,33.6,33.63,43134.0,29.2095,29.2356,29.2095,29.2356,43134.0
2015-06-23 10:40:00,33.63,33.63,33.56,33.57,44080.0,29.2356,29.2356,29.1748,29.1834,44080.0
2015-06-23 10:50:00,33.57,33.6,33.56,33.6,48944.0,29.1834,29.2095,29.1748,29.2095,48944.0
2015-06-23 11:00:00,33.6,33.63,33.6,33.63,60966.0,29.2095,29.2356,29.2095,29.2356,60966.0
2015-06-23 11:10:00,33.63,33.67,33.6,33.62,94974.0,29.2356,29.2704,29.2095,29.2269,94974.0
2015-06-23 11:20:00,33.62,33.62,33.54,33.56,60284.0,29.2269,29.2269,29.1574,29.1748,60284.0
2015-06-23 11:30:00,33.56,33.59,33.54,33.57,75014.0,29.1748,29.2008,29.1574,29.1834,75014.0
2015-06-23 11:40:00,33.57,33.58,33.55,33.57,60728.0,29.1834,29.1921,29.1661,29.1834,60728.0
2015-06-23 11:50:00,33.57,33.58,33.56,33.58,56848.0,29.1834,29.1921,29.1748,29.1921,56848.0
2015-06-23 12:00:00,33.58,33.58,33.52,33.53,49440.0,29.1921,29.1921,29.14,29.1487,49440.0
2015-06-23 12:10:00,33.53,33.55,33.52,33.54,47638.0,29.1487,29.1661,29.14,29.1574,47638.0
2015-06-23 12:20:00,33.54,33.56,33.53,33.55,43376.0,29.1574,29.1748,29.1487,29.1661,43376.0
2015-06-23 12:30:00,33.55,33.57,33.54,33.56,45720.0,29.1661,29.1834,29.1574,29.1748,45720.0
2015-06-23 12:40:00,33.55,33.55,33.52,33.53,35680.0,29.1661,29.1661,29.14,29.1487,35680.0
2015-06-23 12:50:00,33.53,33.56,33.52,33.56,53412.0,29.1487,29.1748,29.14,29.1748,53412.0
2015-06-23 13:00:00,33.56,33.59,33.55,33.59,92052.0,29.1748,29.2008,29.1661,29.2008,92052.0
2015-06-23 13:10:00,33.59,33.6,33.57,33.58,79736.0,29.2008,29.2095,29.1834,29.1921,79736.0
2015-06-23 13:20:00,33.58,33.59,33.57,33.59,34408.0,29.1921,29.2008,29.1834,29.2008,34408.0
2015-06-23 13:30:00,33.59,33.6,33.58,33.6,73478.0,29.2008,29.2095,29.1921,29.2095,73478.0
2015-06-23 13:40:00,33.6,33.66,33.6,33.65,131270.0,29.2095,29.2617,29.2095,29.253,131270.0
2015-06-23 13:50:00,33.65,33.66,33.62,33.63,41550.0,29.253,29.2617,29.2269,29.2356,41550.0
2015-06-23 14:00:00,33.63,33.66,33.63,33.66,78346.0,29.2356,29.2617,29.2356,29.2617,78346.0
2015-06-23 14:10:00,33.65,33.66,33.63,33.66,85868.0,29.253,29.2617,29.2356,29.2617,85868.0
2015-06-23 14:20:00,33.66,33.74,33.66,33.74,144698.0,29.2617,29.3312,29.2617,29.3312,144698.0
2015-06-23 14:30:00,33.74,33.76,33.71,33.73,155226.0,29.3312,29.3486,29.3052,29.3225,155226.0
2015-06-23 14:40:00,33.73,33.77,33.73,33.73,81090.0,29.3225,29.3573,29.3225,29.3225,81090.0
2015-06-23 14:50:00,33.73,33.77,33.73,33.75,115484.0,29.3225,29.3573,29.3225,29.3399,115484.0
2015-06-23 15:00:00,33.75,33.77,33.73,33.76,134932.0,29.3399,29.3573,29.3225,29.3486,134932.0
2015-06-23 15:10:00,33.76,33.79,33.74,33.76,160448.0,29.3486,29.3747,29.3312,29.3486,160448.0
2015-06-23 15:20:00,33.76,33.78,33.74,33.76,130890.0,29.3486,29.366,29.3312,29.3486,130890.0
2015-06-23 15:30:00,33.75,33.77,33.74,33.76,139402.0,29.3399,29.3573,29.3312,29.3486,139402.0
2015-06-23 15:40:00,33.76,33.77,33.74,33.77,204848.0,29.3486,29.3573,29.3312,29.3573,204848.0
2015-06-23 15:50:00,33.77,33.78,33.76,33.77,402970.0,29.3573,29.366,29.3486,29.3573,402970.0
2015-06-24 09:30:00,33.83,33.96,33.81,33.82,227114.0,29.4095,29.5225,29.3921,29.4008,227114.0
2015-06-24 09:40:00,33.82,33.9,33.78,33.88,132110.0,29.4008,29.4703,29.366,29.4529,132110.0
2015-06-24 09:50:00,33.88,33.9,33.83,33.87,90448.0,29.4529,29.4703,29.4095,29.4442,90448.0
2015-06-24 10:00:00,33.86,33.89,33.81,33.83,75372.0,29.4356,29.4616,29.3921,29.4095,75372.0
2015-06-24 10:10:00,33.83,33.85,33.8,33.81,105222.0,29.4095,29.4269,29.3834,29.3921,105222.0
2015-06-24 10:20:00,33.82,33.85,33.79,33.85,199208.0,29.4008,29.4269,29.3747,29.4269,199208.0
2015-06-24 10:30:00,33.85,33.87,33.83,33.85,68538.0,29.4269,29.4442,29.4095,29.4269,68538.0
2015-06-24 10:40:00,33.85,33.88,33.85,33.88,67120.0,29.4269,29.4529,29.4269,29.4529,67120.0
2015-06-24 10:50:00,33.88,33.88,33.85,33.88,56276.0,29.4529,29.4529,29.4269,29.4529,56276.0
2015-06-24 11:00:00,33.88,33.91,33.85,33.91,133508.0,29.4529,29.479,29.4269,29.479,133508.0
2015-06-24 11:10:00,33.91,33.95,33.91,33.94,132956.0,29.479,29.5138,29.479,29.5051,132956.0
2015-06-24 11:20:00,33.95,33.95,33.89,33.92,78648.0,29.5138,29.5138,29.4616,29.4877,78648.0
2015-06-24 11:30:00,33.92,33.92,33.87,33.88,42518.0,29.4877,29.4877,29.4442,29.4529,42518.0
2015-06-24 11:40:00,33.88,33.93,33.86,33.88,73328.0,29.4529,29.4964,29.4356,29.4529,73328.0
2015-06-24 11:50:00,33.88,33.91,33.87,33.88,68710.0,29.4529,29.479,29.4442,29.4529,68710.0
2015-06-24 12:00:00,33.88,33.88,33.85,33.85,84364.0,29.4529,29.4529,29.4269,29.4269,84364.0
2015-06-24 12:10:00,33.85,33.93,33.85,33.93,91316.0,29.4269,29.4964,29.4269,29.4964,91316.0
2015-06-24 12:20:00,33.93,33.93,33.91,33.91,79100.0,29.4964,29.4964,29.479,29.479,79100.0
2015-06-24 12:30:00,33.91,33.91,33.88,33.9,64418.0,29.479,29.479,29.4529,29.4703,64418.0
2015-06-24 12:40:00,33.9,33.9,33.85,33.85,47802.0,29.4703,29.4703,29.4269,29.4269,47802.0
2015-06-24 12:50:00,33.85,33.87,33.84,33.86,75488.0,29.4269,29.4442,29.4182,29.4356,75488.0
2015-06-24 13:00:00,33.86,33.9,33.85,33.9,131448.0,29.4356,29.4703,29.4269,29.4703,131448.0
2015-06-24 13:10:00,33.9,33.9,33.84,33.84,50848.0,29.4703,29.4703,29.4182,29.4182,50848.0
2015-06-24 13:20:00,33.85,33.85,33.83,33.84,160064.0,29.4269,29.4269,29.4095,29.4182,160064.0
2015-06-24 13:30:00,33.84,33.86,33.82,33.84,145366.0,29.4182,29.4356,29.4008,29.4182,145366.0
2015-06-24 13:40:00,33.84,33.85,33.82,33.82,87016.0,29.4182,29.4269,29.4008,29.4008,87016.0
2015-06-24 13:50:00,33.82,33.85,33.82,33.85,77706.0,29.4008,29.4269,29.4008,29.4269,77706.0
2015-06-24 14:00:00,33.85,33.86,33.84,33.84,84964.0,29.4269,29.4356,29.4182,29.4182,84964.0
2015-06-24 14:10:00,33.85,33.85,33.82,33.83,135760.0,29.4269,29.4269,29.4008,29.4095,135760.0
2015-06-24 14:20:00,33.83,33.83,33.81,33.82,78330.0,29.4095,29.4095,29.3921,29.4008,78330.0
2015-06-24 14:30:00,33.82,33.87,33.81,33.87,121870.0,29.4008,29.4442,29.3921,29.4442,121870.0
2015-06-24 14:40:00,33.87,33.87,33.85,33.87,101608.0,29.4442,29.4442,29.4269,29.4442,101608.0
2015-06-24 14:50:00,33.87,33.9,33.85,33.87,104722.0,29.4442,29.4703,29.4269,29.4442,104722.0
2015-06-24 15:00:00,33.88,33.88,33.85,33.85,118900.0,29.4529,29.4529,29.4269,29.4269,118900.0
2015-06-24 15:10:00,33.85,33.85,33.81,33.81,75614.0,29.4269,29.4269,29.3921,29.3921,75614.0
2015-06-24 15:20:00,33.81,33.88,33.8,33.88,199168.0,29.3921,29.4529,29.3834,29.4529,199168.0
2015-06-24 15:30:00,33.88,33.9,33.85,33.88,213766.0,29.4529,29.4703,29.4269,29.4529,213766.0
2015-06-24 15:40:00,33.88,33.88,33.83,33.84,265790.0,29.4529,29.4529,29.4095,29.4182,265790.0
2015-06-24 15:50:00,33.83,33.84,33.79,33.8,665698.0,29.4095,29.4182,29.3747,29.3834,665698.0
2015-06-25 09:30:00,33.85,33.94,33.79,33.83,150948.0,29.4269,29.5051,29.3747,29.4095,150948.0
2015-06-25 09:40:00,33.82,33.84,33.76,33.79,143820.0,29.4008,29.4182,29.3486,29.3747,143820.0
2015-06-25 09:50:00,33.79,33.89,33.79,33.8,151710.0,29.3747,29.4616,29.3747,29.3834,151710.0
2015-06-25 10:00:00,33.8,33.8,33.71,33.72,101866.0,29.3834,29.3834,29.3052,29.3138,101866.0
2015-06-25 10:10:00,33.72,33.81,33.69,33.74,138626.0,29.3138,29.3921,29.2878,29.3312,138626.0
2015-06-25 10:20:00,33.75,33.75,33.69,33.72,71102.0,29.3399,29.3399,29.2878,29.3138,71102.0
2015-06-25 10:30:00,33.72,33.72,33.67,33.67,75826.0,29.3138,29.3138,29.2704,29.2704,75826.0
2015-06-25 10:40:00,33.67,33.7,33.66,33.69,109104.0,29.2704,29.2965,29.2617,29.2878,109104.0
2015-06-25 10:50:00,33.69,33.71,33.67,33.7,97170.0,29.2878,29.3052,29.2704,29.2965,97170.0
2015-06-25 11:00:00,33.7,33.79,33.7,33.79,86628.0,29.2965,29.3747,29.2965,29.3747,86628.0
2015-06-25 11:10:00,33.79,33.81,33.78,33.79,116822.0,29.3747,29.3921,29.366,29.3747,116822.0
2015-06-25 11:20:00,33.78,33.79,33.77,33.77,195516.0,29.366,29.3747,29.3573,29.3573,195516.0
2015-06-25 11:30:00,33.77,33.79,33.77,33.78,200170.0,29.3573,29.3747,29.3573,29.366,200170.0
2015-06-25 11:40:00,33.77,33.79,33.77,33.79,132728.0,29.3573,29.3747,29.3573,29.3747,132728.0
2015-06-25 11:50:00,33.8,33.82,33.79,33.81,109654.0,29.3834,29.4008,29.3747,29.3921,109654.0
2015-06-25 12:00:00,33.81,33.81,33.77,33.77,297912.0,29.3921,29.3921,29.3573,29.3573,297912.0
2015-06-25 12:10:00,33.77,33.78,33.74,33.77,70796.0,29.3573,29.366,29.3312,29.3573,70796.0
2015-06-25 12:20:00,33.77,33.78,33.73,33.73,60318.0,29.3573,29.366,29.3225,29.3225,60318.0
2015-06-25 12:30:00,33.73,33.74,33.7,33.71,58962.0,29.3225,29.3312,29.2965,29.3052,58962.0
2015-06-25 12:40:00,33.71,33.74,33.71,33.74,33342.0,29.3052,29.3312,29.3052,29.3312,33342.0
2015-06-25 12:50:00,33.74,33.77,33.74,33.77,68974.0,29.3312,29.3573,29.3312,29.3573,68974.0
2015-06-25 13:00:00,33.77,33.77,33.76,33.76,39654.0,29.3573,29.3573,29.3486,29.3486,39654.0
2015-06-25 13:10:00,33.76,33.79,33.74,33.77,83424.0,29.3486,29.3747,29.3312,29.3573,83424.0
2015-06-25 13:20:00,33.77,33.77,33.74,33.76,53116.0,29.3573,29.3573,29.3312,29.3486,53116.0
2015-06-25 13:30:00,33.76,33.76,33.75,33.76,48000.0,29.3486,29.3486,29.3399,29.3486,48000.0
2015-06-25 13:40:00,33.76,33.77,33.74,33.75,47344.0,29.3486,29.3573,29.3312,29.3399,47344.0
2015-06-25 13:50:00,33.76,33.77,33.75,33.77,56064.0,29.3486,29.3573,29.3399,29.3573,56064.0
2015-06-25 14:00:00,33.77,33.77,33.72,33.72,70986.0,29.3573,29.3573,29.3138,29.3138,70986.0
2015-06-25 14:10:00,33.72,33.72,33.64,33.68,67848.0,29.3138,29.3138,29.2443,29.2791,67848.0
2015-06-25 14:20:00,33.68,33.69,33.63,33.64,98612.0,29.2791,29.2878,29.2356,29.2443,98612.0
2015-06-25 14:30:00,33.64,33.68,33.63,33.67,50192.0,29.2443,29.2791,29.2356,29.2704,50192.0
2015-06-25 14:40:00,33.67,33.7,33.67,33.68,83514.0,29.2704,29.2965,29.2704,29.2791,83514.0
2015-06-25 14:50:00,33.67,33.68,33.63,33.68,89718.0,29.2704,29.2791,29.2356,29.2791,89718.0
2015-06-25 15:00:00,33.68,33.74,33.67,33.73,84284.0,29.2791,29.3312,29.2704,29.3225,84284.0
2015-06-25 15:10:00,33.73,33.73,33.69,33.7,94846.0,29.3225,29.3225,29.2878,29.2965,94846.0
2015-06-25 15:20:00,33.71,33.73,33.7,33.71,101892.0,29.3052,29.3225,29.2965,29.3052,101892.0
2015-06-25 15:30:00,33.71,33.72,33.69,33.7,148534.0,29.3052,29.3138,29.2878,29.2965,148534.0
2015-06-25 15:40:00,33.7,33.7,33.67,33.69,194594.0,29.2965,29.2965,29.2704,29.2878,194594.0
2015-06-25 15:50:00,33.68,33.69,33.65,33.66,519322.0,29.2791,29.2878,29.253,29.2617,519322.0
2015-06-26 09:30:00,33.67,33.9,33.67,33.75,88512.0,29.2704,29.4703,29.2704,29.3399,88512.0
2015-06-26 09:40:00,33.74,33.83,33.71,33.81,97910.0,29.3312,29.4095,29.3052,29.3921,97910.0
2015-06-26 09:50:00,33.83,33.93,33.82,33.83,341604.0,29.4095,29.4964,29.4008,29.4095,341604.0
2015-06-26 10:00:00,33.84,33.97,33.84,33.94,107660.0,29.4182,29.5312,29.4182,29.5051,107660.0
2015-06-26 10:10:00,33.93,33.95,33.87,33.93,104596.0,29.4964,29.5138,29.4442,29.4964,104596.0
2015-06-26 10:20:00,33.93,33.99,33.9,33.99,78398.0,29.4964,29.5486,29.4703,29.5486,78398.0
2015-06-26 10:30:00,33.99,34.02,33.98,33.99,78430.0,29.5486,29.5746,29.5399,29.5486,78430.0
2015-06-26 10:40:00,33.99,34.01,33.96,33.98,73642.0,29.5486,29.566,29.5225,29.5399,73642.0
2015-06-26 10:50:00,33.98,33.98,33.94,33.96,118624.0,29.5399,29.5399,29.5051,29.5225,118624.0
2015-06-26 11:00:00,33.95,33.99,33.95,33.99,50234.0,29.5138,29.5486,29.5138,29.5486,50234.0
2015-06-26 11:10:00,33.99,34.01,33.98,33.99,89496.0,29.5486,29.566,29.5399,29.5486,89496.0
2015-06-26 11:20:00,33.99,34.02,33.99,34.01,68358.0,29.5486,29.5746,29.5486,29.566,68358.0
2015-06-26 11:30:00,34.01,34.02,34.0,34.01,87786.0,29.566,29.5746,29.5573,29.566,87786.0
2015-06-26 11:40:00,34.01,34.03,33.96,34.03,98618.0,29.566,29.5833,29.5225,29.5833,98618.0
2015-06-26 11:50:00,34.02,34.03,33.96,33.98,95746.0,29.5746,29.5833,29.5225,29.5399,95746.0
2015-06-26 12:00:00,33.98,34.02,33.97,34.02,61684.0,29.5399,29.5746,29.5312,29.5746,61684.0
2015-06-26 12:10:00,34.01,34.03,33.99,34.03,48786.0,29.566,29.5833,29.5486,29.5833,48786.0
2015-06-26 12:20:00,34.03,34.03,33.98,33.99,41836.0,29.5833,29.5833,29.5399,29.5486,41836.0
2015-06-26 12:30:00,33.99,34.0,33.97,33.99,53674.0,29.5486,29.5573,29.5312,29.5486,53674.0
2015-06-26 12:40:00,33.99,34.02,33.97,34.0,77694.0,29.5486,29.5746,29.5312,29.5573,77694.0
2015-06-26 12:50:00,34.0,34.02,33.98,33.98,113536.0,29.5573,29.5746,29.5399,29.5399,113536.0
2015-06-26 13:00:00,33.98,34.02,33.97,34.02,163394.0,29.5399,29.5746,29.5312,29.5746,163394.0
2015-06-26 13:10:00,34.02,34.02,33.98,33.99,68718.0,29.5746,29.5746,29.5399,29.5486,68718.0
2015-06-26 13:20:00,33.99,34.01,33.96,34.01,71664.0,29.5486,29.566,29.5225,29.566,71664.0
2015-06-26 13:30:00,34.01,34.07,33.99,34.05,73316.0,29.566,29.6181,29.5486,29.6007,73316.0
2015-06-26 13:40:00,34.05,34.12,34.05,34.09,56740.0,29.6007,29.6616,29.6007,29.6355,56740.0
2015-06-26 13:50:00,34.09,34.09,34.05,34.05,39710.0,29.6355,29.6355,29.6007,29.6007,39710.0
2015-06-26 14:00:00,34.06,34.08,34.06,34.06,57666.0,29.6094,29.6268,29.6094,29.6094,57666.0
2015-06-26 14:10:00,34.05,34.08,34.03,34.05,114252.0,29.6007,29.6268,29.5833,29.6007,114252.0
2015-06-26 14:20:00,34.05,34.08,34.03,34.07,126324.0,29.6007,29.6268,29.5833,29.6181,126324.0
2015-06-26 14:30:00,34.06,34.08,34.04,34.06,76110.0,29.6094,29.6268,29.592,29.6094,76110.0
2015-06-26 14:40:00,34.06,34.07,34.04,34.06,88826.0,29.6094,29.6181,29.592,29.6094,88826.0
2015-06-26 14:50:00,34.06,34.06,34.02,34.02,43058.0,29.6094,29.6094,29.5746,29.5746,43058.0
2015-06-26 15:00:00,34.02,34.08,34.02,34.08,84754.0,29.5746,29.6268,29.5746,29.6268,84754.0
2015-06-26 15:10:00,34.08,34.09,34.04,34.06,102520.0,29.6268,29.6355,29.592,29.6094,102520.0
2015-06-26 15:20:00,34.06,34.07,34.02,34.03,86848.0,29.6094,29.6181,29.5746,29.5833,86848.0
2015-06-26 15:30:00,34.04,34.05,33.99,34.0,105520.0,29.592,29.6007,29.5486,29.5573,105520.0
2015-06-26 15:40:00,34.0,34.02,33.93,33.93,238008.0,29.5573,29.5746,29.4964,29.4964,238008.0
2015-06-26 15:50:00,33.94,34.02,33.92,34.01,558422.0,29.5051,29.5746,29.4877,29.566,558422.0
2015-06-29 09:30:00,33.74,33.88,33.62,33.69,204224.0,29.3312,29.4529,29.2269,29.2878,204224.0
2015-06-29 09:40:00,33.7,33.78,33.66,33.78,108522.0,29.2965,29.366,29.2617,29.366,108522.0
2015-06-29 09:50:00,33.8,33.81,33.63,33.64,76276.0,29.3834,29.3921,29.2356,29.2443,76276.0
2015-06-29 10:00:00,33.63,33.69,33.63,33.65,63150.0,29.2356,29.2878,29.2356,29.253,63150.0
2015-06-29 10:10:00,33.66,33.71,33.63,33.63,94984.0,29.2617,29.3052,29.2356,29.2356,94984.0
2015-06-29 10:20:00,33.63,33.66,33.58,33.58,112922.0,29.2356,29.2617,29.1921,29.1921,112922.0
2015-06-29 10:30:00,33.58,33.6,33.54,33.56,114236.0,29.1921,29.2095,29.1574,29.1748,114236.0
2015-06-29 10:40:00,33.57,33.59,33.53,33.53,78194.0,29.1834,29.2008,29.1487,29.1487,78194.0
2015-06-29 10:50:00,33.53,33.57,33.45,33.46,104102.0,29.1487,29.1834,29.0791,29.0878,104102.0
2015-06-29 11:00:00,33.46,33.47,33.41,33.43,79744.0,29.0878,29.0965,29.0444,29.0617,79744.0
2015-06-29 11:10:00,33.42,33.46,33.38,33.38,109924.0,29.053,29.0878,29.0183,29.0183,109924.0
2015-06-29 11:20:00,33.38,33.46,33.38,33.42,105174.0,29.0183,29.0878,29.0183,29.053,105174.0
2015-06-29 11:30:00,33.43,33.43,33.38,33.39,66828.0,29.0617,29.0617,29.0183,29.027,66828.0
2015-06-29 11:40:00,33.39,33.43,33.38,33.4,68780.0,29.027,29.0617,29.0183,29.0357,68780.0
2015-06-29 11:50:00,33.4,33.47,33.4,33.47,86570.0,29.0357,29.0965,29.0357,29.0965,86570.0
2015-06-29 12:00:00,33.47,33.49,33.45,33.49,52728.0,29.0965,29.1139,29.0791,29.1139,52728.0
2015-06-29 12:10:00,33.48,33.48,33.43,33.43,43240.0,29.1052,29.1052,29.0617,29.0617,43240.0
2015-06-29 12:20:00,33.43,33.43,33.38,33.4,36238.0,29.0617,29.0617,29.0183,29.0357,36238.0
2015-06-29 12:30:00,33.4,33.41,33.35,33.36,40266.0,29.0357,29.0444,28.9922,29.0009,40266.0
2015-06-29 12:40:00,33.36,33.38,33.32,33.33,43502.0,29.0009,29.0183,28.9661,28.9748,43502.0
2015-06-29 12:50:00,33.33,33.34,33.29,33.3,55908.0,28.9748,28.9835,28.94,28.9487,55908.0
2015-06-29 13:00:00,33.3,33.3,33.24,33.29,70208.0,28.9487,28.9487,28.8966,28.94,70208.0
2015-06-29 13:10:00,33.28,33.3,33.26,33.3,44520.0,28.9313,28.9487,28.914,28.9487,44520.0
2015-06-29 13:20:00,33.3,33.33,33.28,33.28,58058.0,28.9487,28.9748,28.9313,28.9313,58058.0
2015-06-29 13:30:00,33.28,33.3,33.27,33.29,73978.0,28.9313,28.9487,28.9226,28.94,73978.0
2015-06-29 13:40:00,33.28,33.3,33.24,33.3,62974.0,28.9313,28.9487,28.8966,28.9487,62974.0
2015-06-29 13:50:00,33.29,33.29,33.22,33.24,55766.0,28.94,28.94,28.8792,28.8966,55766.0
2015-06-29 14:00:00,33.25,33.25,33.22,33.22,56898.0,28.9053,28.9053,28.8792,28.8792,56898.0
2015-06-29 14:10:00,33.22,33.22,33.17,33.17,89600.0,28.8792,28.8792,28.8357,28.8357,89600.0
2015-06-29 14:20:00,33.17,33.18,33.1,33.1,90414.0,28.8357,28.8444,28.7749,28.7749,90414.0
2015-06-29 14:30:00,33.1,33.1,33.04,33.09,105368.0,28.7749,28.7749,28.7227,28.7662,105368.0
2015-06-29 14:40:00,33.09,33.13,33.07,33.12,120084.0,28.7662,28.8009,28.7488,28.7922,120084.0
2015-06-29 14:50:00,33.12,33.13,33.04,33.07,395168.0,28.7922,28.8009,28.7227,28.7488,395168.0
2015-06-29 15:00:00,33.07,33.1,33.07,33.08,175382.0,28.7488,28.7749,28.7488,28.7575,175382.0
2015-06-29 15:10:00,33.07,33.11,33.06,33.11,242778.0,28.7488,28.7836,28.7401,28.7836,242778.0
2015-06-29 15:20:00,33.11,33.13,33.05,33.05,204240.0,28.7836,28.8009,28.7314,28.7314,204240.0
2015-06-29 15:30:00,33.04,33.09,33.01,33.07,439212.0,28.7227,28.7662,28.6966,28.7488,439212.0
2015-06-29 15:40:00,33.08,33.09,33.03,33.09,788896.0,28.7575,28.7662,28.714,28.7662,788896.0
2015-06-29 15:50:00,33.08,33.12,33.02,33.05,748904.0,28.7575,28.7922,28.7053,28.7314,748904.0
2015-06-30 09:30:00,33.37,33.4,33.2,33.33,137734.0,29.0096,29.0357,28.8618,28.9748,137734.0
2015-06-30 09:40:00,33.32,33.34,33.18,33.26,100640.0,28.9661,28.9835,28.8444,28.914,100640.0
2015-06-30 09:50:00,33.27,33.31,33.17,33.17,45824.0,28.9226,28.9574,28.8357,28.8357,45824.0
2015-06-30 10:00:00,33.16,33.2,33.1,33.11,62534.0,28.827,28.8618,28.7749,28.7836,62534.0
2015-06-30 10:10:00,33.1,33.16,33.06,33.07,63956.0,28.7749,28.827,28.7401,28.7488,63956.0
2015-06-30 10:20:00,33.07,33.08,33.01,33.03,101474.0,28.7488,28.7575,28.6966,28.714,101474.0
2015-06-30 10:30:00,33.04,33.04,32.99,33.02,60302.0,28.7227,28.7227,28.6792,28.7053,60302.0
2015-06-30 10:40:00,33.01,33.09,32.95,33.07,194386.0,28.6966,28.7662,28.6445,28.7488,194386.0
2015-06-30 10:50:00,33.06,33.15,33.04,33.12,103162.0,28.7401,28.8183,28.7227,28.7922,103162.0
2015-06-30 11:00:00,33.13,33.22,33.13,33.19,283666.0,28.8009,28.8792,28.8009,28.8531,283666.0
2015-06-30 11:10:00,33.19,33.27,33.18,33.27,102326.0,28.8531,28.9226,28.8444,28.9226,102326.0
2015-06-30 11:20:00,33.27,33.29,33.22,33.22,68628.0,28.9226,28.94,28.8792,28.8792,68628.0
2015-06-30 11:30:00,33.22,33.24,33.15,33.2,124918.0,28.8792,28.8966,28.8183,28.8618,124918.0
2015-06-30 11:40:00,33.2,33.26,33.19,33.24,75498.0,28.8618,28.914,28.8531,28.8966,75498.0
2015-06-30 11:50:00,33.24,33.24,33.1,33.1,60608.0,28.8966,28.8966,28.7749,28.7749,60608.0
2015-06-30 12:00:00,33.1,33.18,33.1,33.18,43804.0,28.7749,28.8444,28.7749,28.8444,43804.0
2015-06-30 12:10:00,33.18,33.18,33.13,33.14,38662.0,28.8444,28.8444,28.8009,28.8096,38662.0
2015-06-30 12:20:00,33.15,33.15,33.04,33.05,70874.0,28.8183,28.8183,28.7227,28.7314,70874.0
2015-06-30 12:30:00,33.05,33.07,33.02,33.07,44546.0,28.7314,28.7488,28.7053,28.7488,44546.0
2015-06-30 12:40:00,33.07,33.09,33.05,33.08,99434.0,28.7488,28.7662,28.7314,28.7575,99434.0
2015-06-30 12:50:00,33.07,33.12,33.07,33.1,78134.0,28.7488,28.7922,28.7488,28.7749,78134.0
2015-06-30 13:00:00,33.11,33.17,33.1,33.16,79392.0,28.7836,28.8357,28.7749,28.827,79392.0
2015-06-30 13:10:00,33.17,33.18,33.13,33.14,59728.0,28.8357,28.8444,28.8009,28.8096,59728.0
2015-06-30 13:20:00,33.14,33.22,33.13,33.22,47928.0,28.8096,28.8792,28.8009,28.8792,47928.0
2015-06-30 13:30:00,33.22,33.29,33.21,33.28,87700.0,28.8792,28.94,28.8705,28.9313,87700.0
2015-06-30 13:40:00,33.27,33.3,33.26,33.28,67352.0,28.9226,28.9487,28.914,28.9313,67352.0
2015-06-30 13:50:00,33.27,33.31,33.26,33.26,61690.0,28.9226,28.9574,28.914,28.914,61690.0
2015-06-30 14:00:00,33.26,33.35,33.24,33.32,98630.0,28.914,28.9922,28.8966,28.9661,98630.0
2015-06-30 14:10:00,33.33,33.33,33.29,33.31,178298.0,28.9748,28.9748,28.94,28.9574,178298.0
2015-06-30 14:20:00,33.31,33.32,33.24,33.27,130296.0,28.9574,28.9661,28.8966,28.9226,130296.0
2015-06-30 14:30:00,33.27,33.27,33.23,33.24,133418.0,28.9226,28.9226,28.8879,28.8966,133418.0
2015-06-30 14:40:00,33.23,33.23,33.17,33.18,154964.0,28.8879,28.8879,28.8357,28.8444,154964.0
2015-06-30 14:50:00,33.18,33.19,33.1,33.1,146528.0,28.8444,28.8531,28.7749,28.7749,146528.0
2015-06-30 15:00:00,33.1,33.13,33.08,33.1,214176.0,28.7749,28.8009,28.7575,28.7749,214176.0
2015-06-30 15:10:00,33.1,33.13,33.08,33.09,131412.0,28.7749,28.8009,28.7575,28.7662,131412.0
2015-06-30 15:20:00,33.08,33.13,33.06,33.12,225684.0,28.7575,28.8009,28.7401,28.7922,225684.0
2015-06-30 15:30:00,33.12,33.16,33.12,33.14,116650.0,28.7922,28.827,28.7922,28.8096,116650.0
2015-06-30 15:40:00,33.13,33.15,33.09,33.15,348994.0,28.8009,28.8183,28.7662,28.8183,348994.0
2015-06-30 15:50:00,33.15,33.15,33.07,33.08,634626.0,28.8183,28.8183,28.7488,28.7575,634626.0
2015-07-01 09:30:00,33.25,33.31,33.11,33.29,186110.0,28.9053,28.9574,28.7836,28.94,186110.0
2015-07-01 09:40:00,33.3,33.34,33.27,33.32,73314.0,28.9487,28.9835,28.9226,28.9661,73314.0
2015-07-01 09:50:00,33.33,33.38,33.32,33.37,51974.0,28.9748,29.0183,28.9661,29.0096,51974.0
2015-07-01 10:00:00,33.35,33.42,33.35,33.4,45422.0,28.9922,29.053,28.9922,29.0357,45422.0
2015-07-01 10:10:00,33.38,33.42,33.34,33.38,72440.0,29.0183,29.053,28.9835,29.0183,72440.0
2015-07-01 10:20:00,33.38,33.45,33.37,33.41,38090.0,29.0183,29.0791,29.0096,29.0444,38090.0
2015-07-01 10:30:00,33.39,33.4,33.3,33.35,57748.0,29.027,29.0357,28.9487,28.9922,57748.0
2015-07-01 10:40:00,33.35,33.42,33.34,33.37,119040.0,28.9922,29.053,28.9835,29.0096,119040.0
2015-07-01 10:50:00,33.36,33.41,33.33,33.41,49794.0,29.0009,29.0444,28.9748,29.0444,49794.0
2015-07-01 11:00:00,33.41,33.43,33.36,33.42,65278.0,29.0444,29.0617,29.0009,29.053,65278.0
2015-07-01 11:10:00,33.41,33.46,33.41,33.46,80240.0,29.0444,29.0878,29.0444,29.0878,80240.0
2015-07-01 11:20:00,33.46,33.52,33.45,33.49,103442.0,29.0878,29.14,29.0791,29.1139,103442.0
2015-07-01 11:30:00,33.49,33.56,33.49,33.56,92506.0,29.1139,29.1748,29.1139,29.1748,92506.0
2015-07-01 11:40:00,33.56,33.6,33.53,33.59,73302.0,29.1748,29.2095,29.1487,29.2008,73302.0
2015-07-01 11:50:00,33.6,33.6,33.57,33.58,93886.0,29.2095,29.2095,29.1834,29.1921,93886.0
2015-07-01 12:00:00,33.58,33.6,33.55,33.6,105666.0,29.1921,29.2095,29.1661,29.2095,105666.0
2015-07-01 12:10:00,33.6,33.62,33.57,33.57,61212.0,29.2095,29.2269,29.1834,29.1834,61212.0
2015-07-01 12:20:00,33.57,33.6,33.55,33.6,96634.0,29.1834,29.2095,29.1661,29.2095,96634.0
2015-07-01 12:30:00,33.6,33.63,33.59,33.63,71910.0,29.2095,29.2356,29.2008,29.2356,71910.0
2015-07-01 12:40:00,33.63,33.63,33.57,33.59,55950.0,29.2356,29.2356,29.1834,29.2008,55950.0
2015-07-01 12:50:00,33.59,33.67,33.58,33.6,230638.0,29.2008,29.2704,29.1921,29.2095,230638.0
2015-07-01 13:00:00,33.6,33.63,33.59,33.63,121804.0,29.2095,29.2356,29.2008,29.2356,121804.0
2015-07-01 13:10:00,33.63,33.66,33.61,33.66,70366.0,29.2356,29.2617,29.2182,29.2617,70366.0
2015-07-01 13:20:00,33.66,33.71,33.65,33.66,78800.0,29.2617,29.3052,29.253,29.2617,78800.0
2015-07-01 13:30:00,33.66,33.71,33.66,33.68,99552.0,29.2617,29.3052,29.2617,29.2791,99552.0
2015-07-01 13:40:00,33.69,33.73,33.67,33.73,77956.0,29.2878,29.3225,29.2704,29.3225,77956.0
2015-07-01 13:50:00,33.73,33.73,33.62,33.62,67746.0,29.3225,29.3225,29.2269,29.2269,67746.0
2015-07-01 14:00:00,33.62,33.63,33.55,33.6,209454.0,29.2269,29.2356,29.1661,29.2095,209454.0
2015-07-01 14:10:00,33.6,33.62,33.58,33.61,127316.0,29.2095,29.2269,29.1921,29.2182,127316.0
2015-07-01 14:20:00,33.6,33.63,33.58,33.6,201906.0,29.2095,29.2356,29.1921,29.2095,201906.0
2015-07-01 14:30:00,33.6,33.65,33.58,33.63,176846.0,29.2095,29.253,29.1921,29.2356,176846.0
2015-07-01 14:40:00,33.63,33.67,33.62,33.66,87450.0,29.2356,29.2704,29.2269,29.2617,87450.0
2015-07-01 14:50:00,33.66,33.7,33.63,33.68,108554.0,29.2617,29.2965,29.2356,29.2791,108554.0
2015-07-01 15:00:00,33.68,33.72,33.66,33.71,115004.0,29.2791,29.3138,29.2617,29.3052,115004.0
2015-07-01 15:10:00,33.71,33.74,33.71,33.73,137392.0,29.3052,29.3312,29.3052,29.3225,137392.0
2015-07-01 15:20:00,33.73,33.73,33.69,33.72,151666.0,29.3225,29.3225,29.2878,29.3138,151666.0
2015-07-01 15:30:00,33.73,33.73,33.68,33.68,212476.0,29.3225,29.3225,29.2791,29.2791,212476.0
2015-07-01 15:40:00,33.68,33.71,33.66,33.7,358410.0,29.2791,29.3052,29.2617,29.2965,358410.0
2015-07-01 15:50:00,33.7,33.73,33.67,33.73,620620.0,29.2965,29.3225,29.2704,29.3225,620620.0
2015-07-02 09:30:00,33.66,33.83,33.6,33.79,347940.0,29.2617,29.4095,29.2095,29.3747,347940.0
2015-07-02 09:40:00,33.79,33.88,33.73,33.74,121274.0,29.3747,29.4529,29.3225,29.3312,121274.0
2015-07-02 09:50:00,33.74,33.74,33.6,33.6,56606.0,29.3312,29.3312,29.2095,29.2095,56606.0
2015-07-02 10:00:00,33.61,33.66,33.59,33.61,63822.0,29.2182,29.2617,29.2008,29.2182,63822.0
2015-07-02 10:10:00,33.62,33.63,33.56,33.56,70450.0,29.2269,29.2356,29.1748,29.1748,70450.0
2015-07-02 10:20:00,33.56,33.59,33.55,33.56,39844.0,29.1748,29.2008,29.1661,29.1748,39844.0
2015-07-02 10:30:00,33.56,33.58,33.52,33.55,170126.0,29.1748,29.1921,29.14,29.1661,170126.0
2015-07-02 10:40:00,33.56,33.6,33.54,33.58,49804.0,29.1748,29.2095,29.1574,29.1921,49804.0
2015-07-02 10:50:00,33.58,33.63,33.56,33.59,76882.0,29.1921,29.2356,29.1748,29.2008,76882.0
2015-07-02 11:00:00,33.59,33.59,33.52,33.55,69792.0,29.2008,29.2008,29.14,29.1661,69792.0
2015-07-02 11:10:00,33.54,33.54,33.5,33.52,59604.0,29.1574,29.1574,29.1226,29.14,59604.0
2015-07-02 11:20:00,33.53,33.53,33.5,33.51,59882.0,29.1487,29.1487,29.1226,29.1313,59882.0
2015-07-02 11:30:00,33.51,33.52,33.47,33.52,57754.0,29.1313,29.14,29.0965,29.14,57754.0
2015-07-02 11:40:00,33.51,33.52,33.49,33.49,64770.0,29.1313,29.14,29.1139,29.1139,64770.0
2015-07-02 11:50:00,33.49,33.49,33.44,33.47,53418.0,29.1139,29.1139,29.0704,29.0965,53418.0
2015-07-02 12:00:00,33.47,33.47,33.43,33.44,57750.0,29.0965,29.0965,29.0617,29.0704,57750.0
2015-07-02 12:10:00,33.44,33.45,33.41,33.41,47982.0,29.0704,29.0791,29.0444,29.0444,47982.0
2015-07-02 12:20:00,33.41,33.41,33.37,33.38,50556.0,29.0444,29.0444,29.0096,29.0183,50556.0
2015-07-02 12:30:00,33.39,33.43,33.39,33.42,38796.0,29.027,29.0617,29.027,29.053,38796.0
2015-07-02 12:40:00,33.42,33.45,33.42,33.45,27872.0,29.053,29.0791,29.053,29.0791,27872.0
2015-07-02 12:50:00,33.44,33.44,33.42,33.43,37748.0,29.0704,29.0704,29.053,29.0617,37748.0
2015-07-02 13:00:00,33.43,33.44,33.41,33.43,47234.0,29.0617,29.0704,29.0444,29.0617,47234.0
2015-07-02 13:10:00,33.43,33.43,33.38,33.4,39936.0,29.0617,29.0617,29.0183,29.0357,39936.0
2015-07-02 13:20:00,33.4,33.41,33.38,33.41,44620.0,29.0357,29.0444,29.0183,29.0444,44620.0
2015-07-02 13:30:00,33.41,33.45,33.41,33.41,43936.0,29.0444,29.0791,29.0444,29.0444,43936.0
2015-07-02 13:40:00,33.41,33.44,33.41,33.43,30182.0,29.0444,29.0704,29.0444,29.0617,30182.0
2015-07-02 13:50:00,33.43,33.44,33.36,33.37,64350.0,29.0617,29.0704,29.0009,29.0096,64350.0
2015-07-02 14:00:00,33.37,33.37,33.34,33.37,89802.0,29.0096,29.0096,28.9835,29.0096,89802.0
2015-07-02 14:10:00,33.37,33.37,33.34,33.35,47832.0,29.0096,29.0096,28.9835,28.9922,47832.0
2015-07-02 14:20:00,33.35,33.37,33.35,33.35,47610.0,28.9922,29.0096,28.9922,28.9922,47610.0
2015-07-02 14:30:00,33.35,33.36,33.34,33.35,69238.0,28.9922,29.0009,28.9835,28.9922,69238.0
2015-07-02 14:40:00,33.35,33.36,33.32,33.35,51790.0,28.9922,29.0009,28.9661,28.9922,51790.0
2015-07-02 14:50:00,33.35,33.37,33.33,33.37,165446.0,28.9922,29.0096,28.9748,29.0096,165446.0
2015-07-02 15:00:00,33.37,33.38,33.33,33.35,117270.0,29.0096,29.0183,28.9748,28.9922,117270.0
2015-07-02 15:10:00,33.35,33.37,33.34,33.35,82558.0,28.9922,29.0096,28.9835,28.9922,82558.0
2015-07-02 15:20:00,33.35,33.41,33.35,33.41,183486.0,28.9922,29.0444,28.9922,29.0444,183486.0
2015-07-02 15:30:00,33.41,33.41,33.37,33.38,139962.0,29.0444,29.0444,29.0096,29.0183,139962.0
2015-07-02 15:40:00,33.38,33.42,33.37,33.42,222174.0,29.0183,29.053,29.0096,29.053,222174.0
2015-07-02 15:50:00,33.42,33.43,33.39,33.39,399074.0,29.053,29.0617,29.027,29.027,399074.0
2015-07-06 09:30:00,33.09,33.26,33.01,33.25,612848.0,28.7662,28.914,28.6966,28.9053,612848.0
2015-07-06 09:40:00,33.26,33.28,33.19,33.27,194264.0,28.914,28.9313,28.8531,28.9226,194264.0
2015-07-06 09:50:00,33.27,33.32,33.24,33.27,132360.0,28.9226,28.9661,28.8966,28.9226,132360.0
2015-07-06 10:00:00,33.27,33.37,33.19,33.37,364772.0,28.9226,29.0096,28.8531,29.0096,364772.0
2015-07-06 10:10:00,33.35,33.45,33.34,33.4,185152.0,28.9922,29.0791,28.9835,29.0357,185152.0
2015-07-06 10:20:00,33.4,33.49,33.38,33.49,155452.0,29.0357,29.1139,29.0183,29.1139,155452.0
2015-07-06 10:30:00,33.48,33.57,33.48,33.57,153394.0,29.1052,29.1834,29.1052,29.1834,153394.0
2015-07-06 10:40:00,33.57,33.69,33.56,33.6,185992.0,29.1834,29.2878,29.1748,29.2095,185992.0
2015-07-06 10:50:00,33.6,33.63,33.58,33.59,119006.0,29.2095,29.2356,29.1921,29.2008,119006.0
2015-07-06 11:00:00,33.59,33.63,33.59,33.62,102026.0,29.2008,29.2356,29.2008,29.2269,102026.0
2015-07-06 11:10:00,33.62,33.63,33.58,33.59,90414.0,29.2269,29.2356,29.1921,29.2008,90414.0
2015-07-06 11:20:00,33.59,33.63,33.57,33.58,88066.0,29.2008,29.2356,29.1834,29.1921,88066.0
2015-07-06 11:30:00,33.58,33.58,33.54,33.57,131362.0,29.1921,29.1921,29.1574,29.1834,131362.0
2015-07-06 11:40:00,33.58,33.58,33.55,33.57,83346.0,29.1921,29.1921,29.1661,29.1834,83346.0
2015-07-06 11:50:00,33.58,33.58,33.54,33.58,62782.0,29.1921,29.1921,29.1574,29.1921,62782.0
2015-07-06 12:00:00,33.58,33.58,33.54,33.54,66308.0,29.1921,29.1921,29.1574,29.1574,66308.0
2015-07-06 12:10:00,33.54,33.56,33.53,33.54,55366.0,29.1574,29.1748,29.1487,29.1574,55366.0
2015-07-06 12:20:00,33.54,33.57,33.5,33.5,61220.0,29.1574,29.1834,29.1226,29.1226,61220.0
2015-07-06 12:30:00,33.5,33.5,33.38,33.38,158418.0,29.1226,29.1226,29.0183,29.0183,158418.0
2015-07-06 12:40:00,33.38,33.47,33.37,33.46,262226.0,29.0183,29.0965,29.0096,29.0878,262226.0
2015-07-06 12:50:00,33.46,33.54,33.44,33.53,121888.0,29.0878,29.1574,29.0704,29.1487,121888.0
2015-07-06 13:00:00,33.52,33.57,33.52,33.52,53102.0,29.14,29.1834,29.14,29.14,53102.0
2015-07-06 13:10:00,33.51,33.52,33.45,33.46,70940.0,29.1313,29.14,29.0791,29.0878,70940.0
2015-07-06 13:20:00,33.45,33.46,33.41,33.43,59636.0,29.0791,29.0878,29.0444,29.0617,59636.0
2015-07-06 13:30:00,33.43,33.43,33.37,33.42,66280.0,29.0617,29.0617,29.0096,29.053,66280.0
2015-07-06 13:40:00,33.42,33.42,33.32,33.34,154010.0,29.053,29.053,28.9661,28.9835,154010.0
2015-07-06 13:50:00,33.33,33.38,33.33,33.36,103002.0,28.9748,29.0183,28.9748,29.0009,103002.0
2015-07-06 14:00:00,33.35,33.36,33.31,33.35,77346.0,28.9922,29.0009,28.9574,28.9922,77346.0
2015-07-06 14:10:00,33.36,33.4,33.35,33.36,79166.0,29.0009,29.0357,28.9922,29.0009,79166.0
2015-07-06 14:20:00,33.37,33.39,33.32,33.35,107122.0,29.0096,29.027,28.9661,28.9922,107122.0
2015-07-06 14:30:00,33.35,33.37,33.32,33.35,70552.0,28.9922,29.0096,28.9661,28.9922,70552.0
2015-07-06 14:40:00,33.35,33.4,33.32,33.38,58370.0,28.9922,29.0357,28.9661,29.0183,58370.0
2015-07-06 14:50:00,33.38,33.41,33.36,33.38,78484.0,29.0183,29.0444,29.0009,29.0183,78484.0
2015-07-06 15:00:00,33.38,33.38,33.35,33.37,103150.0,29.0183,29.0183,28.9922,29.0096,103150.0
2015-07-06 15:10:00,33.36,33.41,33.36,33.4,129786.0,29.0009,29.0444,29.0009,29.0357,129786.0
2015-07-06 15:20:00,33.39,33.42,33.38,33.41,163876.0,29.027,29.053,29.0183,29.0444,163876.0
2015-07-06 15:30:00,33.42,33.48,33.39,33.46,191910.0,29.053,29.1052,29.027,29.0878,191910.0
2015-07-06 15:40:00,33.47,33.47,33.42,33.43,213712.0,29.0965,29.0965,29.053,29.0617,213712.0
2015-07-06 15:50:00,33.44,33.49,33.43,33.47,579368.0,29.0704,29.1139,29.0617,29.0965,579368.0
2015-07-07 09:30:00,33.56,33.61,33.47,33.54,156506.0,29.1748,29.2182,29.0965,29.1574,156506.0
2015-07-07 09:40:00,33.55,33.57,33.47,33.57,88494.0,29.1661,29.1834,29.0965,29.1834,88494.0
2015-07-07 09:50:00,33.57,33.62,33.55,33.55,86498.0,29.1834,29.2269,29.1661,29.1661,86498.0
2015-07-07 10:00:00,33.55,33.59,33.49,33.56,108334.0,29.1661,29.2008,29.1139,29.1748,108334.0
2015-07-07 10:10:00,33.57,33.63,33.54,33.62,136556.0,29.1834,29.2356,29.1574,29.2269,136556.0
2015-07-07 10:20:00,33.62,33.64,33.58,33.62,113108.0,29.2269,29.2443,29.1921,29.2269,113108.0
2015-07-07 10:30:00,33.62,33.62,33.54,33.56,105894.0,29.2269,29.2269,29.1574,29.1748,105894.0
2015-07-07 10:40:00,33.56,33.62,33.49,33.59,184214.0,29.1748,29.2269,29.1139,29.2008,184214.0
2015-07-07 10:50:00,33.59,33.66,33.58,33.61,176734.0,29.2008,29.2617,29.1921,29.2182,176734.0
2015-07-07 11:00:00,33.63,33.63,33.56,33.58,88754.0,29.2356,29.2356,29.1748,29.1921,88754.0
2015-07-07 11:10:00,33.58,33.7,33.58,33.65,183532.0,29.1921,29.2965,29.1921,29.253,183532.0
2015-07-07 11:20:00,33.65,33.65,33.58,33.59,142452.0,29.253,29.253,29.1921,29.2008,142452.0
2015-07-07 11:30:00,33.58,33.6,33.49,33.59,178756.0,29.1921,29.2095,29.1139,29.2008,178756.0
2015-07-07 11:40:00,33.58,33.67,33.58,33.65,121910.0,29.1921,29.2704,29.1921,29.253,121910.0
2015-07-07 11:50:00,33.66,33.79,33.62,33.74,121002.0,29.2617,29.3747,29.2269,29.3312,121002.0
2015-07-07 12:00:00,33.74,33.77,33.73,33.74,86100.0,29.3312,29.3573,29.3225,29.3312,86100.0
2015-07-07 12:10:00,33.73,33.74,33.69,33.72,65512.0,29.3225,29.3312,29.2878,29.3138,65512.0
2015-07-07 12:20:00,33.72,33.76,33.71,33.72,60350.0,29.3138,29.3486,29.3052,29.3138,60350.0
2015-07-07 12:30:00,33.72,33.8,33.7,33.79,83120.0,29.3138,29.3834,29.2965,29.3747,83120.0
2015-07-07 12:40:00,33.79,33.85,33.77,33.85,74744.0,29.3747,29.4269,29.3573,29.4269,74744.0
2015-07-07 12:50:00,33.85,33.94,33.82,33.88,90544.0,29.4269,29.5051,29.4008,29.4529,90544.0
2015-07-07 13:00:00,33.9,33.91,33.82,33.87,66654.0,29.4703,29.479,29.4008,29.4442,66654.0
2015-07-07 13:10:00,33.87,33.99,33.87,33.9,95028.0,29.4442,29.5486,29.4442,29.4703,95028.0
2015-07-07 13:20:00,33.9,33.93,33.86,33.92,73528.0,29.4703,29.4964,29.4356,29.4877,73528.0
2015-07-07 13:30:00,33.92,33.93,33.89,33.93,60496.0,29.4877,29.4964,29.4616,29.4964,60496.0
2015-07-07 13:40:00,33.94,33.97,33.9,33.96,85954.0,29.5051,29.5312,29.4703,29.5225,85954.0
2015-07-07 13:50:00,33.96,33.97,33.91,33.92,66370.0,29.5225,29.5312,29.479,29.4877,66370.0
2015-07-07 14:00:00,33.93,33.94,33.89,33.92,97702.0,29.4964,29.5051,29.4616,29.4877,97702.0
2015-07-07 14:10:00,33.92,33.93,33.82,33.83,99058.0,29.4877,29.4964,29.4008,29.4095,99058.0
2015-07-07 14:20:00,33.83,33.85,33.82,33.85,127714.0,29.4095,29.4269,29.4008,29.4269,127714.0
2015-07-07 14:30:00,33.84,33.91,33.82,33.9,146742.0,29.4182,29.479,29.4008,29.4703,146742.0
2015-07-07 14:40:00,33.9,34.05,33.9,33.99,144124.0,29.4703,29.6007,29.4703,29.5486,144124.0
2015-07-07 14:50:00,33.99,34.1,33.97,34.1,113354.0,29.5486,29.6442,29.5312,29.6442,113354.0
2015-07-07 15:00:00,34.1,34.12,34.04,34.07,161124.0,29.6442,29.6616,29.592,29.6181,161124.0
2015-07-07 15:10:00,34.07,34.1,34.06,34.1,171150.0,29.6181,29.6442,29.6094,29.6442,171150.0
2015-07-07 15:20:00,34.09,34.15,34.07,34.13,235058.0,29.6355,29.6877,29.6181,29.6703,235058.0
2015-07-07 15:30:00,34.12,34.15,34.1,34.1,210472.0,29.6616,29.6877,29.6442,29.6442,210472.0
2015-07-07 15:40:00,34.1,34.1,34.04,34.07,253214.0,29.6442,29.6442,29.592,29.6181,253214.0
2015-07-07 15:50:00,34.07,34.15,34.07,34.13,534052.0,29.6181,29.6877,29.6181,29.6703,534052.0
2015-07-08 09:30:00,33.88,34.06,33.85,34.04,110306.0,29.4529,29.6094,29.4269,29.592,110306.0
2015-07-08 09:40:00,34.05,34.06,33.98,33.99,58234.0,29.6007,29.6094,29.5399,29.5486,58234.0
2015-07-08 09:50:00,33.99,34.06,33.96,34.01,97232.0,29.5486,29.6094,29.5225,29.566,97232.0
2015-07-08 10:00:00,34.0,34.0,33.86,33.92,119012.0,29.5573,29.5573,29.4356,29.4877,119012.0
2015-07-08 10:10:00,33.91,33.93,33.85,33.89,77746.0,29.479,29.4964,29.4269,29.4616,77746.0
2015-07-08 10:20:00,33.9,33.94,33.85,33.91,63966.0,29.4703,29.5051,29.4269,29.479,63966.0
2015-07-08 10:30:00,33.91,33.94,33.84,33.94,113636.0,29.479,29.5051,29.4182,29.5051,113636.0
2015-07-08 10:40:00,33.94,34.01,33.9,33.99,83948.0,29.5051,29.566,29.4703,29.5486,83948.0
2015-07-08 10:50:00,33.99,34.07,33.99,34.04,60832.0,29.5486,29.6181,29.5486,29.592,60832.0
2015-07-08 11:00:00,34.04,34.09,33.98,33.99,93294.0,29.592,29.6355,29.5399,29.5486,93294.0
2015-07-08 11:10:00,33.98,33.99,33.96,33.98,71056.0,29.5399,29.5486,29.5225,29.5399,71056.0
2015-07-08 11:20:00,33.98,33.98,33.93,33.94,61136.0,29.5399,29.5399,29.4964,29.5051,61136.0
2015-07-08 11:30:00,33.95,34.01,33.95,33.98,40102.0,29.5138,29.566,29.5138,29.5399,40102.0
2015-07-08 11:40:00,33.97,33.97,33.9,33.9,47826.0,29.5312,29.5312,29.4703,29.4703,47826.0
2015-07-08 11:50:00,33.91,33.91,33.79,33.83,50558.0,29.479,29.479,29.3747,29.4095,50558.0
2015-07-08 12:00:00,33.83,33.85,33.79,33.81,70828.0,29.4095,29.4269,29.3747,29.3921,70828.0
2015-07-08 12:10:00,33.81,33.83,33.77,33.82,36526.0,29.3921,29.4095,29.3573,29.4008,36526.0
2015-07-08 12:20:00,33.82,33.85,33.82,33.85,36732.0,29.4008,29.4269,29.4008,29.4269,36732.0
2015-07-08 12:30:00,33.85,33.85,33.82,33.85,47828.0,29.4269,29.4269,29.4008,29.4269,47828.0
2015-07-08 12:40:00,33.83,33.84,33.79,33.82,69824.0,29.4095,29.4182,29.3747,29.4008,69824.0
2015-07-08 12:50:00,33.82,33.85,33.8,33.85,152278.0,29.4008,29.4269,29.3834,29.4269,152278.0
2015-07-08 13:00:00,33.85,33.85,33.82,33.82,49480.0,29.4269,29.4269,29.4008,29.4008,49480.0
2015-07-08 13:10:00,33.83,33.89,33.83,33.87,62376.0,29.4095,29.4616,29.4095,29.4442,62376.0
2015-07-08 13:20:00,33.87,33.91,33.84,33.9,75358.0,29.4442,29.479,29.4182,29.4703,75358.0
2015-07-08 13:30:00,33.91,33.91,33.85,33.88,41206.0,29.479,29.479,29.4269,29.4529,41206.0
2015-07-08 13:40:00,33.88,33.93,33.88,33.93,37170.0,29.4529,29.4964,29.4529,29.4964,37170.0
2015-07-08 13:50:00,33.93,33.97,33.9,33.91,40630.0,29.4964,29.5312,29.4703,29.479,40630.0
2015-07-08 14:00:00,33.89,33.94,33.82,33.87,62588.0,29.4616,29.5051,29.4008,29.4442,62588.0
2015-07-08 14:10:00,33.87,33.88,33.81,33.82,84870.0,29.4442,29.4529,29.3921,29.4008,84870.0
2015-07-08 14:20:00,33.81,33.84,33.79,33.82,59932.0,29.3921,29.4182,29.3747,29.4008,59932.0
2015-07-08 14:30:00,33.83,33.83,33.77,33.81,53866.0,29.4095,29.4095,29.3573,29.3921,53866.0
2015-07-08 14:40:00,33.82,33.84,33.71,33.71,75628.0,29.4008,29.4182,29.3052,29.3052,75628.0
2015-07-08 14:50:00,33.71,33.8,33.69,33.74,131888.0,29.3052,29.3834,29.2878,29.3312,131888.0
2015-07-08 15:00:00,33.74,33.79,33.74,33.78,114238.0,29.3312,29.3747,29.3312,29.366,114238.0
2015-07-08 15:10:00,33.77,33.84,33.77,33.81,131996.0,29.3573,29.4182,29.3573,29.3921,131996.0
2015-07-08 15:20:00,33.81,33.83,33.74,33.74,123552.0,29.3921,29.4095,29.3312,29.3312,123552.0
2015-07-08 15:30:00,33.74,33.8,33.73,33.77,163130.0,29.3312,29.3834,29.3225,29.3573,163130.0
2015-07-08 15:40:00,33.77,33.83,33.72,33.77,200150.0,29.3573,29.4095,29.3138,29.3573,200150.0
2015-07-08 15:50:00,33.77,33.77,33.7,33.71,445390.0,29.3573,29.3573,29.2965,29.3052,445390.0
2015-07-09 09:30:00,34.09,34.13,33.94,34.07,179168.0,29.6355,29.6703,29.5051,29.6181,179168.0
2015-07-09 09:40:00,34.07,34.07,33.95,33.99,67622.0,29.6181,29.6181,29.5138,29.5486,67622.0
2015-07-09 09:50:00,33.99,33.99,33.91,33.93,65350.0,29.5486,29.5486,29.479,29.4964,65350.0
2015-07-09 10:00:00,33.93,33.99,33.92,33.94,99208.0,29.4964,29.5486,29.4877,29.5051,99208.0
2015-07-09 10:10:00,33.94,33.99,33.92,33.94,107506.0,29.5051,29.5486,29.4877,29.5051,107506.0
2015-07-09 10:20:00,33.94,33.96,33.9,33.9,109290.0,29.5051,29.5225,29.4703,29.4703,109290.0
2015-07-09 10:30:00,33.9,33.95,33.87,33.92,115662.0,29.4703,29.5138,29.4442,29.4877,115662.0
2015-07-09 10:40:00,33.92,34.01,33.91,33.96,61076.0,29.4877,29.566,29.479,29.5225,61076.0
2015-07-09 10:50:00,33.97,34.05,33.95,34.04,149306.0,29.5312,29.6007,29.5138,29.592,149306.0
2015-07-09 11:00:00,34.04,34.06,34.01,34.05,96588.0,29.592,29.6094,29.566,29.6007,96588.0
2015-07-09 11:10:00,34.05,34.13,34.05,34.11,81736.0,29.6007,29.6703,29.6007,29.6529,81736.0
2015-07-09 11:20:00,34.11,34.12,34.07,34.11,174974.0,29.6529,29.6616,29.6181,29.6529,174974.0
2015-07-09 11:30:00,34.11,34.12,34.05,34.08,86192.0,29.6529,29.6616,29.6007,29.6268,86192.0
2015-07-09 11:40:00,34.09,34.09,34.02,34.04,71328.0,29.6355,29.6355,29.5746,29.592,71328.0
2015-07-09 11:50:00,34.04,34.05,33.98,33.99,61550.0,29.592,29.6007,29.5399,29.5486,61550.0
2015-07-09 12:00:00,33.98,34.0,33.91,33.94,65804.0,29.5399,29.5573,29.479,29.5051,65804.0
2015-07-09 12:10:00,33.94,33.96,33.9,33.96,54530.0,29.5051,29.5225,29.4703,29.5225,54530.0
2015-07-09 12:20:00,33.96,33.99,33.94,33.97,52094.0,29.5225,29.5486,29.5051,29.5312,52094.0
2015-07-09 12:30:00,33.97,34.01,33.95,33.95,45772.0,29.5312,29.566,29.5138,29.5138,45772.0
2015-07-09 12:40:00,33.94,33.98,33.93,33.94,39288.0,29.5051,29.5399,29.4964,29.5051,39288.0
2015-07-09 12:50:00,33.94,34.0,33.94,33.98,52118.0,29.5051,29.5573,29.5051,29.5399,52118.0
2015-07-09 13:00:00,33.97,33.99,33.9,33.91,64156.0,29.5312,29.5486,29.4703,29.479,64156.0
2015-07-09 13:10:00,33.91,33.97,33.91,33.96,104256.0,29.479,29.5312,29.479,29.5225,104256.0
2015-07-09 13:20:00,33.96,33.99,33.94,33.98,89200.0,29.5225,29.5486,29.5051,29.5399,89200.0
2015-07-09 13:30:00,33.98,33.98,33.94,33.96,67386.0,29.5399,29.5399,29.5051,29.5225,67386.0
2015-07-09 13:40:00,33.96,33.96,33.94,33.96,78606.0,29.5225,29.5225,29.5051,29.5225,78606.0
2015-07-09 13:50:00,33.97,33.98,33.94,33.97,62082.0,29.5312,29.5399,29.5051,29.5312,62082.0
2015-07-09 14:00:00,33.97,33.98,33.95,33.98,84098.0,29.5312,29.5399,29.5138,29.5399,84098.0
2015-07-09 14:10:00,33.98,33.98,33.9,33.92,123334.0,29.5399,29.5399,29.4703,29.4877,123334.0
2015-07-09 14:20:00,33.92,33.92,33.88,33.89,87414.0,29.4877,29.4877,29.4529,29.4616,87414.0
2015-07-09 14:30:00,33.9,33.9,33.85,33.86,145030.0,29.4703,29.4703,29.4269,29.4356,145030.0
2015-07-09 14:40:00,33.86,33.9,33.85,33.88,117414.0,29.4356,29.4703,29.4269,29.4529,117414.0
2015-07-09 14:50:00,33.88,33.98,33.88,33.95,149210.0,29.4529,29.5399,29.4529,29.5138,149210.0
2015-07-09 15:00:00,33.96,33.98,33.95,33.97,103940.0,29.5225,29.5399,29.5138,29.5312,103940.0
2015-07-09 15:10:00,33.97,33.98,33.95,33.96,132152.0,29.5312,29.5399,29.5138,29.5225,132152.0
2015-07-09 15:20:00,33.96,33.97,33.91,33.93,207740.0,29.5225,29.5312,29.479,29.4964,207740.0
2015-07-09 15:30:00,33.93,33.93,33.87,33.89,141302.0,29.4964,29.4964,29.4442,29.4616,141302.0
2015-07-09 15:40:00,33.88,33.94,33.88,33.92,271570.0,29.4529,29.5051,29.4529,29.4877,271570.0
2015-07-09 15:50:00,33.92,33.94,33.84,33.84,398290.0,29.4877,29.5051,29.4182,29.4182,398290.0
2015-07-10 09:30:00,34.24,34.24,34.04,34.13,230502.0,29.7659,29.7659,29.592,29.6703,230502.0
2015-07-10 09:40:00,34.15,34.19,34.1,34.13,77710.0,29.6877,29.7224,29.6442,29.6703,77710.0
2015-07-10 09:50:00,34.14,34.17,34.09,34.1,76794.0,29.679,29.705,29.6355,29.6442,76794.0
2015-07-10 10:00:00,34.09,34.09,33.99,33.99,92304.0,29.6355,29.6355,29.5486,29.5486,92304.0
2015-07-10 10:10:00,33.99,34.02,33.94,33.94,79296.0,29.5486,29.5746,29.5051,29.5051,79296.0
2015-07-10 10:20:00,33.95,33.96,33.9,33.96,98920.0,29.5138,29.5225,29.4703,29.5225,98920.0
2015-07-10 10:30:00,33.96,33.97,33.93,33.94,109336.0,29.5225,29.5312,29.4964,29.5051,109336.0
2015-07-10 10:40:00,33.94,33.94,33.85,33.88,169290.0,29.5051,29.5051,29.4269,29.4529,169290.0
2015-07-10 10:50:00,33.88,33.93,33.88,33.93,114238.0,29.4529,29.4964,29.4529,29.4964,114238.0
2015-07-10 11:00:00,33.93,33.98,33.92,33.97,78720.0,29.4964,29.5399,29.4877,29.5312,78720.0
2015-07-10 11:10:00,33.97,33.99,33.96,33.99,74544.0,29.5312,29.5486,29.5225,29.5486,74544.0
2015-07-10 11:20:00,33.99,33.99,33.98,33.99,99688.0,29.5486,29.5486,29.5399,29.5486,99688.0
2015-07-10 11:30:00,33.99,34.02,33.94,34.02,135940.0,29.5486,29.5746,29.5051,29.5746,135940.0
2015-07-10 11:40:00,34.02,34.09,34.01,34.09,72876.0,29.5746,29.6355,29.566,29.6355,72876.0
2015-07-10 11:50:00,34.09,34.14,34.09,34.13,89854.0,29.6355,29.679,29.6355,29.6703,89854.0
2015-07-10 12:00:00,34.13,34.14,34.13,34.13,94212.0,29.6703,29.679,29.6703,29.6703,94212.0
2015-07-10 12:10:00,34.14,34.15,34.1,34.1,78256.0,29.679,29.6877,29.6442,29.6442,78256.0
2015-07-10 12:20:00,34.1,34.12,34.09,34.1,52636.0,29.6442,29.6616,29.6355,29.6442,52636.0
2015-07-10 12:30:00,34.1,34.1,34.04,34.06,70176.0,29.6442,29.6442,29.592,29.6094,70176.0
2015-07-10 12:40:00,34.06,34.08,34.04,34.07,56610.0,29.6094,29.6268,29.592,29.6181,56610.0
2015-07-10 12:50:00,34.07,34.09,34.06,34.06,87248.0,29.6181,29.6355,29.6094,29.6094,87248.0
2015-07-10 13:00:00,34.06,34.08,34.01,34.01,81452.0,29.6094,29.6268,29.566,29.566,81452.0
2015-07-10 13:10:00,34.02,34.02,33.96,33.97,85018.0,29.5746,29.5746,29.5225,29.5312,85018.0
2015-07-10 13:20:00,33.97,34.02,33.96,33.99,72630.0,29.5312,29.5746,29.5225,29.5486,72630.0
2015-07-10 13:30:00,33.99,34.01,33.99,34.0,45142.0,29.5486,29.566,29.5486,29.5573,45142.0
2015-07-10 13:40:00,34.0,34.01,33.97,33.97,54184.0,29.5573,29.566,29.5312,29.5312,54184.0
2015-07-10 13:50:00,33.97,33.99,33.96,33.99,50414.0,29.5312,29.5486,29.5225,29.5486,50414.0
2015-07-10 14:00:00,33.99,34.01,33.98,34.01,75342.0,29.5486,29.566,29.5399,29.566,75342.0
2015-07-10 14:10:00,34.01,34.06,34.01,34.06,80380.0,29.566,29.6094,29.566,29.6094,80380.0
2015-07-10 14:20:00,34.06,34.07,34.05,34.05,67296.0,29.6094,29.6181,29.6007,29.6007,67296.0
2015-07-10 14:30:00,34.06,34.07,34.02,34.04,92262.0,29.6094,29.6181,29.5746,29.592,92262.0
2015-07-10 14:40:00,34.04,34.07,34.04,34.07,78798.0,29.592,29.6181,29.592,29.6181,78798.0
2015-07-10 14:50:00,34.06,34.08,34.06,34.06,71128.0,29.6094,29.6268,29.6094,29.6094,71128.0
2015-07-10 15:00:00,34.06,34.08,34.06,34.06,72168.0,29.6094,29.6268,29.6094,29.6094,72168.0
2015-07-10 15:10:00,34.06,34.09,34.06,34.07,172328.0,29.6094,29.6355,29.6094,29.6181,172328.0
2015-07-10 15:20:00,34.06,34.08,34.05,34.06,111196.0,29.6094,29.6268,29.6007,29.6094,111196.0
2015-07-10 15:30:00,34.06,34.06,34.03,34.05,150976.0,29.6094,29.6094,29.5833,29.6007,150976.0
2015-07-10 15:40:00,34.05,34.07,34.05,34.05,176650.0,29.6007,29.6181,29.6007,29.6007,176650.0
2015-07-10 15:50:00,34.06,34.1,34.06,34.06,344744.0,29.6094,29.6442,29.6094,29.6094,344744.0
2015-07-13 09:30:00,34.35,34.39,34.18,34.3,210770.0,29.8615,29.8963,29.7137,29.8181,210770.0
2015-07-13 09:40:00,34.31,34.35,34.27,34.31,145300.0,29.8268,29.8615,29.792,29.8268,145300.0
2015-07-13 09:50:00,34.31,34.32,34.22,34.3,108718.0,29.8268,29.8354,29.7485,29.8181,108718.0
2015-07-13 10:00:00,34.31,34.34,34.29,34.31,72356.0,29.8268,29.8528,29.8094,29.8268,72356.0
2015-07-13 10:10:00,34.3,34.35,34.3,34.32,152428.0,29.8181,29.8615,29.8181,29.8354,152428.0
2015-07-13 10:20:00,34.32,34.33,34.28,34.32,123970.0,29.8354,29.8441,29.8007,29.8354,123970.0
2015-07-13 10:30:00,34.32,34.34,34.31,34.33,89056.0,29.8354,29.8528,29.8268,29.8441,89056.0
2015-07-13 10:40:00,34.33,34.35,34.33,34.35,90822.0,29.8441,29.8615,29.8441,29.8615,90822.0
2015-07-13 10:50:00,34.35,34.38,34.33,34.37,69828.0,29.8615,29.8876,29.8441,29.8789,69828.0
2015-07-13 11:00:00,34.37,34.44,34.37,34.44,58508.0,29.8789,29.9398,29.8789,29.9398,58508.0
2015-07-13 11:10:00,34.44,34.45,34.38,34.41,62510.0,29.9398,29.9485,29.8876,29.9137,62510.0
2015-07-13 11:20:00,34.41,34.43,34.38,34.38,96784.0,29.9137,29.9311,29.8876,29.8876,96784.0
2015-07-13 11:30:00,34.38,34.42,34.38,34.41,71676.0,29.8876,29.9224,29.8876,29.9137,71676.0
2015-07-13 11:40:00,34.41,34.42,34.38,34.42,141902.0,29.9137,29.9224,29.8876,29.9224,141902.0
2015-07-13 11:50:00,34.42,34.44,34.41,34.44,134918.0,29.9224,29.9398,29.9137,29.9398,134918.0
2015-07-13 12:00:00,34.44,34.44,34.38,34.38,59890.0,29.9398,29.9398,29.8876,29.8876,59890.0
2015-07-13 12:10:00,34.38,34.41,34.37,34.38,86894.0,29.8876,29.9137,29.8789,29.8876,86894.0
2015-07-13 12:20:00,34.37,34.41,34.37,34.4,56812.0,29.8789,29.9137,29.8789,29.905,56812.0
2015-07-13 12:30:00,34.4,34.41,34.34,34.35,66020.0,29.905,29.9137,29.8528,29.8615,66020.0
2015-07-13 12:40:00,34.35,34.37,34.33,34.35,56084.0,29.8615,29.8789,29.8441,29.8615,56084.0
2015-07-13 12:50:00,34.35,34.38,34.35,34.37,40748.0,29.8615,29.8876,29.8615,29.8789,40748.0
2015-07-13 13:00:00,34.37,34.4,34.35,34.39,60330.0,29.8789,29.905,29.8615,29.8963,60330.0
2015-07-13 13:10:00,34.39,34.4,34.37,34.4,158296.0,29.8963,29.905,29.8789,29.905,158296.0
2015-07-13 13:20:00,34.39,34.4,34.37,34.37,83634.0,29.8963,29.905,29.8789,29.8789,83634.0
2015-07-13 13:30:00,34.38,34.38,34.33,34.35,52300.0,29.8876,29.8876,29.8441,29.8615,52300.0
2015-07-13 13:40:00,34.34,34.37,34.33,34.34,36342.0,29.8528,29.8789,29.8441,29.8528,36342.0
2015-07-13 13:50:00,34.34,34.36,34.34,34.35,38192.0,29.8528,29.8702,29.8528,29.8615,38192.0
2015-07-13 14:00:00,34.35,34.38,34.35,34.38,68666.0,29.8615,29.8876,29.8615,29.8876,68666.0
2015-07-13 14:10:00,34.38,34.43,34.38,34.42,47818.0,29.8876,29.9311,29.8876,29.9224,47818.0
2015-07-13 14:20:00,34.42,34.42,34.4,34.42,98302.0,29.9224,29.9224,29.905,29.9224,98302.0
2015-07-13 14:30:00,34.42,34.43,34.4,34.42,131798.0,29.9224,29.9311,29.905,29.9224,131798.0
2015-07-13 14:40:00,34.42,34.44,34.41,34.43,164356.0,29.9224,29.9398,29.9137,29.9311,164356.0
2015-07-13 14:50:00,34.43,34.5,34.43,34.49,146842.0,29.9311,29.9919,29.9311,29.9832,146842.0
2015-07-13 15:00:00,34.49,34.5,34.48,34.49,63208.0,29.9832,29.9919,29.9745,29.9832,63208.0
2015-07-13 15:10:00,34.49,34.56,34.49,34.56,189762.0,29.9832,30.0441,29.9832,30.0441,189762.0
2015-07-13 15:20:00,34.56,34.57,34.54,34.57,106038.0,30.0441,30.0528,30.0267,30.0528,106038.0
2015-07-13 15:30:00,34.57,34.59,34.55,34.55,130474.0,30.0528,30.0702,30.0354,30.0354,130474.0
2015-07-13 15:40:00,34.55,34.6,34.54,34.59,146942.0,30.0354,30.0789,30.0267,30.0702,146942.0
2015-07-13 15:50:00,34.59,34.6,34.57,34.58,272786.0,30.0702,30.0789,30.0528,30.0615,272786.0
2015-07-14 09:30:00,34.58,34.64,34.5,34.61,144816.0,30.0615,30.1136,29.9919,30.0876,144816.0
2015-07-14 09:40:00,34.59,34.63,34.58,34.6,110172.0,30.0702,30.1049,30.0615,30.0789,110172.0
2015-07-14 09:50:00,34.6,34.65,34.59,34.62,205884.0,30.0789,30.1223,30.0702,30.0962,205884.0
2015-07-14 10:00:00,34.61,34.61,34.45,34.46,93176.0,30.0876,30.0876,29.9485,29.9572,93176.0
2015-07-14 10:10:00,34.45,34.5,34.43,34.44,70288.0,29.9485,29.9919,29.9311,29.9398,70288.0
2015-07-14 10:20:00,34.44,34.44,34.36,34.36,86720.0,29.9398,29.9398,29.8702,29.8702,86720.0
2015-07-14 10:30:00,34.36,34.4,34.31,34.32,123554.0,29.8702,29.905,29.8268,29.8354,123554.0
2015-07-14 10:40:00,34.32,34.33,34.3,34.32,94326.0,29.8354,29.8441,29.8181,29.8354,94326.0
2015-07-14 10:50:00,34.32,34.4,34.32,34.39,129160.0,29.8354,29.905,29.8354,29.8963,129160.0
2015-07-14 11:00:00,34.39,34.46,34.39,34.4,67218.0,29.8963,29.9572,29.8963,29.905,67218.0
2015-07-14 11:10:00,34.4,34.49,34.4,34.48,67856.0,29.905,29.9832,29.905,29.9745,67856.0
2015-07-14 11:20:00,34.48,34.48,34.43,34.47,53882.0,29.9745,29.9745,29.9311,29.9658,53882.0
2015-07-14 11:30:00,34.47,34.51,34.46,34.5,102586.0,29.9658,30.0006,29.9572,29.9919,102586.0
2015-07-14 11:40:00,34.5,34.55,34.5,34.51,76620.0,29.9919,30.0354,29.9919,30.0006,76620.0
2015-07-14 11:50:00,34.51,34.57,34.51,34.57,46106.0,30.0006,30.0528,30.0006,30.0528,46106.0
2015-07-14 12:00:00,34.57,34.59,34.55,34.56,47100.0,30.0528,30.0702,30.0354,30.0441,47100.0
2015-07-14 12:10:00,34.57,34.59,34.56,34.58,23080.0,30.0528,30.0702,30.0441,30.0615,23080.0
2015-07-14 12:20:00,34.59,34.59,34.56,34.57,39284.0,30.0702,30.0702,30.0441,30.0528,39284.0
2015-07-14 12:30:00,34.57,34.58,34.48,34.49,70236.0,30.0528,30.0615,29.9745,29.9832,70236.0
2015-07-14 12:40:00,34.49,34.52,34.49,34.51,42964.0,29.9832,30.0093,29.9832,30.0006,42964.0
2015-07-14 12:50:00,34.51,34.51,34.49,34.49,34272.0,30.0006,30.0006,29.9832,29.9832,34272.0
2015-07-14 13:00:00,34.49,34.49,34.46,34.49,32264.0,29.9832,29.9832,29.9572,29.9832,32264.0
2015-07-14 13:10:00,34.49,34.51,34.47,34.48,52564.0,29.9832,30.0006,29.9658,29.9745,52564.0
2015-07-14 13:20:00,34.47,34.49,34.45,34.46,35474.0,29.9658,29.9832,29.9485,29.9572,35474.0
2015-07-14 13:30:00,34.46,34.48,34.44,34.45,32436.0,29.9572,29.9745,29.9398,29.9485,32436.0
2015-07-14 13:40:00,34.45,34.46,34.44,34.46,43840.0,29.9485,29.9572,29.9398,29.9572,43840.0
2015-07-14 13:50:00,34.46,34.47,34.45,34.46,48098.0,29.9572,29.9658,29.9485,29.9572,48098.0
2015-07-14 14:00:00,34.46,34.47,34.45,34.47,40576.0,29.9572,29.9658,29.9485,29.9658,40576.0
2015-07-14 14:10:00,34.48,34.52,34.47,34.52,82796.0,29.9745,30.0093,29.9658,30.0093,82796.0
2015-07-14 14:20:00,34.52,34.57,34.51,34.56,94390.0,30.0093,30.0528,30.0006,30.0441,94390.0
2015-07-14 14:30:00,34.57,34.6,34.56,34.57,79000.0,30.0528,30.0789,30.0441,30.0528,79000.0
2015-07-14 14:40:00,34.58,34.58,34.53,34.53,47646.0,30.0615,30.0615,30.018,30.018,47646.0
2015-07-14 14:50:00,34.52,34.55,34.52,34.55,40594.0,30.0093,30.0354,30.0093,30.0354,40594.0
2015-07-14 15:00:00,34.55,34.6,34.55,34.6,71906.0,30.0354,30.0789,30.0354,30.0789,71906.0
2015-07-14 15:10:00,34.6,34.6,34.59,34.6,106744.0,30.0789,30.0789,30.0702,30.0789,106744.0
2015-07-14 15:20:00,34.6,34.6,34.57,34.58,153750.0,30.0789,30.0789,30.0528,30.0615,153750.0
2015-07-14 15:30:00,34.58,34.59,34.55,34.56,145388.0,30.0615,30.0702,30.0354,30.0441,145388.0
2015-07-14 15:40:00,34.56,34.56,34.55,34.56,123636.0,30.0441,30.0441,30.0354,30.0441,123636.0
2015-07-14 15:50:00,34.56,34.57,34.55,34.56,370560.0,30.0441,30.0528,30.0354,30.0441,370560.0
2015-07-15 09:30:00,34.55,34.56,34.3,34.44,196316.0,30.0354,30.0441,29.8181,29.9398,196316.0
2015-07-15 09:40:00,34.43,34.44,34.32,34.34,124886.0,29.9311,29.9398,29.8354,29.8528,124886.0
2015-07-15 09:50:00,34.34,34.41,34.34,34.35,87420.0,29.8528,29.9137,29.8528,29.8615,87420.0
2015-07-15 10:00:00,34.35,34.37,34.31,34.35,75610.0,29.8615,29.8789,29.8268,29.8615,75610.0
2015-07-15 10:10:00,34.35,34.41,34.35,34.38,57076.0,29.8615,29.9137,29.8615,29.8876,57076.0
2015-07-15 10:20:00,34.39,34.4,34.35,34.35,70712.0,29.8963,29.905,29.8615,29.8615,70712.0
2015-07-15 10:30:00,34.35,34.37,34.33,34.33,71350.0,29.8615,29.8789,29.8441,29.8441,71350.0
2015-07-15 10:40:00,34.32,34.34,34.3,34.32,169052.0,29.8354,29.8528,29.8181,29.8354,169052.0
2015-07-15 10:50:00,34.32,34.39,34.32,34.35,55080.0,29.8354,29.8963,29.8354,29.8615,55080.0
2015-07-15 11:00:00,34.35,34.41,34.35,34.41,121590.0,29.8615,29.9137,29.8615,29.9137,121590.0
2015-07-15 11:10:00,34.41,34.41,34.35,34.4,48982.0,29.9137,29.9137,29.8615,29.905,48982.0
2015-07-15 11:20:00,34.4,34.52,34.39,34.51,224432.0,29.905,30.0093,29.8963,30.0006,224432.0
2015-07-15 11:30:00,34.52,34.53,34.45,34.49,170276.0,30.0093,30.018,29.9485,29.9832,170276.0
2015-07-15 11:40:00,34.49,34.52,34.45,34.46,113106.0,29.9832,30.0093,29.9485,29.9572,113106.0
2015-07-15 11:50:00,34.46,34.49,34.46,34.46,55690.0,29.9572,29.9832,29.9572,29.9572,55690.0
2015-07-15 12:00:00,34.46,34.48,34.44,34.45,91818.0,29.9572,29.9745,29.9398,29.9485,91818.0
2015-07-15 12:10:00,34.45,34.46,34.4,34.42,48960.0,29.9485,29.9572,29.905,29.9224,48960.0
2015-07-15 12:20:00,34.42,34.48,34.41,34.45,67304.0,29.9224,29.9745,29.9137,29.9485,67304.0
2015-07-15 12:30:00,34.45,34.48,34.44,34.48,63908.0,29.9485,29.9745,29.9398,29.9745,63908.0
2015-07-15 12:40:00,34.47,34.52,34.46,34.51,57350.0,29.9658,30.0093,29.9572,30.0006,57350.0
2015-07-15 12:50:00,34.51,34.52,34.47,34.52,49238.0,30.0006,30.0093,29.9658,30.0093,49238.0
2015-07-15 13:00:00,34.51,34.51,34.49,34.49,61560.0,30.0006,30.0006,29.9832,29.9832,61560.0
2015-07-15 13:10:00,34.49,34.54,34.48,34.51,68282.0,29.9832,30.0267,29.9745,30.0006,68282.0
2015-07-15 13:20:00,34.51,34.53,34.51,34.53,59216.0,30.0006,30.018,30.0006,30.018,59216.0
2015-07-15 13:30:00,34.52,34.52,34.48,34.49,66630.0,30.0093,30.0093,29.9745,29.9832,66630.0
2015-07-15 13:40:00,34.49,34.51,34.48,34.5,54834.0,29.9832,30.0006,29.9745,29.9919,54834.0
2015-07-15 13:50:00,34.5,34.51,34.49,34.49,72916.0,29.9919,30.0006,29.9832,29.9832,72916.0
2015-07-15 14:00:00,34.49,34.5,34.46,34.48,80446.0,29.9832,29.9919,29.9572,29.9745,80446.0
2015-07-15 14:10:00,34.48,34.51,34.47,34.48,61556.0,29.9745,30.0006,29.9658,29.9745,61556.0
2015-07-15 14:20:00,34.49,34.49,34.46,34.46,84612.0,29.9832,29.9832,29.9572,29.9572,84612.0
2015-07-15 14:30:00,34.46,34.48,34.4,34.41,76556.0,29.9572,29.9745,29.905,29.9137,76556.0
2015-07-15 14:40:00,34.41,34.42,34.35,34.37,81814.0,29.9137,29.9224,29.8615,29.8789,81814.0
2015-07-15 14:50:00,34.37,34.41,34.35,34.4,93626.0,29.8789,29.9137,29.8615,29.905,93626.0
2015-07-15 15:00:00,34.41,34.43,34.38,34.38,102490.0,29.9137,29.9311,29.8876,29.8876,102490.0
2015-07-15 15:10:00,34.39,34.41,34.38,34.4,103790.0,29.8963,29.9137,29.8876,29.905,103790.0
2015-07-15 15:20:00,34.4,34.42,34.37,34.42,104408.0,29.905,29.9224,29.8789,29.9224,104408.0
2015-07-15 15:30:00,34.42,34.44,34.4,34.42,165948.0,29.9224,29.9398,29.905,29.9224,165948.0
2015-07-15 15:40:00,34.41,34.41,34.34,34.35,199978.0,29.9137,29.9137,29.8528,29.8615,199978.0
2015-07-15 15:50:00,34.35,34.38,34.35,34.36,400500.0,29.8615,29.8876,29.8615,29.8702,400500.0
2015-07-16 09:30:00,34.5,34.54,34.31,34.41,175458.0,29.9919,30.0267,29.8268,29.9137,175458.0
2015-07-16 09:40:00,34.4,34.54,34.38,34.5,116666.0,29.905,30.0267,29.8876,29.9919,116666.0
2015-07-16 09:50:00,34.49,34.56,34.49,34.55,77036.0,29.9832,30.0441,29.9832,30.0354,77036.0
2015-07-16 10:00:00,34.54,34.55,34.43,34.47,107216.0,30.0267,30.0354,29.9311,29.9658,107216.0
2015-07-16 10:10:00,34.47,34.49,34.41,34.42,75528.0,29.9658,29.9832,29.9137,29.9224,75528.0
2015-07-16 10:20:00,34.42,34.47,34.41,34.46,61380.0,29.9224,29.9658,29.9137,29.9572,61380.0
2015-07-16 10:30:00,34.45,34.52,34.45,34.52,96422.0,29.9485,30.0093,29.9485,30.0093,96422.0
2015-07-16 10:40:00,34.52,34.55,34.52,34.54,95222.0,30.0093,30.0354,30.0093,30.0267,95222.0
2015-07-16 10:50:00,34.54,34.56,34.51,34.55,92900.0,30.0267,30.0441,30.0006,30.0354,92900.0
2015-07-16 11:00:00,34.56,34.63,34.55,34.6,270202.0,30.0441,30.1049,30.0354,30.0789,270202.0
2015-07-16 11:10:00,34.6,34.61,34.57,34.58,47048.0,30.0789,30.0876,30.0528,30.0615,47048.0
2015-07-16 11:20:00,34.58,34.59,34.56,34.58,66964.0,30.0615,30.0702,30.0441,30.0615,66964.0
2015-07-16 11:30:00,34.58,34.59,34.56,34.59,62760.0,30.0615,30.0702,30.0441,30.0702,62760.0
2015-07-16 11:40:00,34.59,34.6,34.57,34.59,95042.0,30.0702,30.0789,30.0528,30.0702,95042.0
2015-07-16 11:50:00,34.6,34.6,34.56,34.6,47348.0,30.0789,30.0789,30.0441,30.0789,47348.0
2015-07-16 12:00:00,34.6,34.6,34.59,34.6,128232.0,30.0789,30.0789,30.0702,30.0789,128232.0
2015-07-16 12:10:00,34.6,34.61,34.6,34.6,73390.0,30.0789,30.0876,30.0789,30.0789,73390.0
2015-07-16 12:20:00,34.6,34.6,34.59,34.6,62510.0,30.0789,30.0789,30.0702,30.0789,62510.0
2015-07-16 12:30:00,34.6,34.61,34.6,34.61,87872.0,30.0789,30.0876,30.0789,30.0876,87872.0
2015-07-16 12:40:00,34.62,34.63,34.6,34.63,81290.0,30.0962,30.1049,30.0789,30.1049,81290.0
2015-07-16 12:50:00,34.63,34.67,34.62,34.67,36596.0,30.1049,30.1397,30.0962,30.1397,36596.0
2015-07-16 13:00:00,34.68,34.71,34.67,34.7,33924.0,30.1484,30.1745,30.1397,30.1658,33924.0
2015-07-16 13:10:00,34.7,34.71,34.68,34.68,17778.0,30.1658,30.1745,30.1484,30.1484,17778.0
2015-07-16 13:20:00,34.68,34.69,34.66,34.68,69054.0,30.1484,30.1571,30.131,30.1484,69054.0
2015-07-16 13:30:00,34.68,34.68,34.67,34.67,62342.0,30.1484,30.1484,30.1397,30.1397,62342.0
2015-07-16 13:40:00,34.67,34.68,34.63,34.64,45002.0,30.1397,30.1484,30.1049,30.1136,45002.0
2015-07-16 13:50:00,34.63,34.63,34.6,34.6,34986.0,30.1049,30.1049,30.0789,30.0789,34986.0
2015-07-16 14:00:00,34.6,34.65,34.6,34.65,70852.0,30.0789,30.1223,30.0789,30.1223,70852.0
2015-07-16 14:10:00,34.64,34.68,34.63,34.68,107202.0,30.1136,30.1484,30.1049,30.1484,107202.0
2015-07-16 14:20:00,34.68,34.69,34.67,34.67,32816.0,30.1484,30.1571,30.1397,30.1397,32816.0
2015-07-16 14:30:00,34.67,34.71,34.67,34.71,72086.0,30.1397,30.1745,30.1397,30.1745,72086.0
2015-07-16 14:40:00,34.71,34.72,34.7,34.7,81274.0,30.1745,30.1832,30.1658,30.1658,81274.0
2015-07-16 14:50:00,34.7,34.74,34.7,34.72,99894.0,30.1658,30.2006,30.1658,30.1832,99894.0
2015-07-16 15:00:00,34.72,34.76,34.71,34.75,182498.0,30.1832,30.218,30.1745,30.2093,182498.0
2015-07-16 15:10:00,34.74,34.79,34.74,34.77,163356.0,30.2006,30.244,30.2006,30.2266,163356.0
2015-07-16 15:20:00,34.77,34.77,34.72,34.73,94006.0,30.2266,30.2266,30.1832,30.1919,94006.0
2015-07-16 15:30:00,34.72,34.75,34.72,34.72,107732.0,30.1832,30.2093,30.1832,30.1832,107732.0
2015-07-16 15:40:00,34.72,34.72,34.68,34.68,138514.0,30.1832,30.1832,30.1484,30.1484,138514.0
2015-07-16 15:50:00,34.68,34.7,34.67,34.7,258060.0,30.1484,30.1658,30.1397,30.1658,258060.0
2015-07-17 09:30:00,34.63,34.65,34.45,34.51,371140.0,30.1049,30.1223,29.9485,30.0006,371140.0
2015-07-17 09:40:00,34.49,34.53,34.46,34.49,161868.0,29.9832,30.018,29.9572,29.9832,161868.0
2015-07-17 09:50:00,34.5,34.52,34.47,34.49,149932.0,29.9919,30.0093,29.9658,29.9832,149932.0
2015-07-17 10:00:00,34.49,34.49,34.46,34.46,190508.0,29.9832,29.9832,29.9572,29.9572,190508.0
2015-07-17 10:10:00,34.46,34.49,34.43,34.46,95516.0,29.9572,29.9832,29.9311,29.9572,95516.0
2015-07-17 10:20:00,34.45,34.47,34.43,34.45,58746.0,29.9485,29.9658,29.9311,29.9485,58746.0
2015-07-17 10:30:00,34.46,34.48,34.44,34.48,49498.0,29.9572,29.9745,29.9398,29.9745,49498.0
2015-07-17 10:40:00,34.48,34.49,34.43,34.43,68602.0,29.9745,29.9832,29.9311,29.9311,68602.0
2015-07-17 10:50:00,34.43,34.45,34.42,34.44,47484.0,29.9311,29.9485,29.9224,29.9398,47484.0
2015-07-17 11:00:00,34.44,34.46,34.41,34.41,81692.0,29.9398,29.9572,29.9137,29.9137,81692.0
2015-07-17 11:10:00,34.42,34.42,34.37,34.4,103978.0,29.9224,29.9224,29.8789,29.905,103978.0
2015-07-17 11:20:00,34.4,34.45,34.4,34.43,50208.0,29.905,29.9485,29.905,29.9311,50208.0
2015-07-17 11:30:00,34.43,34.47,34.43,34.47,36636.0,29.9311,29.9658,29.9311,29.9658,36636.0
2015-07-17 11:40:00,34.47,34.48,34.45,34.47,119088.0,29.9658,29.9745,29.9485,29.9658,119088.0
2015-07-17 11:50:00,34.47,34.49,34.44,34.44,55210.0,29.9658,29.9832,29.9398,29.9398,55210.0
2015-07-17 12:00:00,34.44,34.45,34.41,34.41,29370.0,29.9398,29.9485,29.9137,29.9137,29370.0
2015-07-17 12:10:00,34.41,34.43,34.38,34.38,38682.0,29.9137,29.9311,29.8876,29.8876,38682.0
2015-07-17 12:20:00,34.38,34.4,34.37,34.4,40566.0,29.8876,29.905,29.8789,29.905,40566.0
2015-07-17 12:30:00,34.4,34.42,34.38,34.4,38528.0,29.905,29.9224,29.8876,29.905,38528.0
2015-07-17 12:40:00,34.4,34.42,34.4,34.42,19118.0,29.905,29.9224,29.905,29.9224,19118.0
2015-07-17 12:50:00,34.42,34.44,34.41,34.43,30814.0,29.9224,29.9398,29.9137,29.9311,30814.0
2015-07-17 13:00:00,34.43,34.44,34.41,34.41,35136.0,29.9311,29.9398,29.9137,29.9137,35136.0
2015-07-17 13:10:00,34.41,34.42,34.39,34.39,41210.0,29.9137,29.9224,29.8963,29.8963,41210.0
2015-07-17 13:20:00,34.39,34.41,34.38,34.38,25454.0,29.8963,29.9137,29.8876,29.8876,25454.0
2015-07-17 13:30:00,34.38,34.38,34.37,34.38,33386.0,29.8876,29.8876,29.8789,29.8876,33386.0
2015-07-17 13:40:00,34.38,34.38,34.36,34.37,35422.0,29.8876,29.8876,29.8702,29.8789,35422.0
2015-07-17 13:50:00,34.36,34.38,34.35,34.37,45142.0,29.8702,29.8876,29.8615,29.8789,45142.0
2015-07-17 14:00:00,34.36,34.37,34.35,34.35,35282.0,29.8702,29.8789,29.8615,29.8615,35282.0
2015-07-17 14:10:00,34.35,34.37,34.35,34.37,32296.0,29.8615,29.8789,29.8615,29.8789,32296.0
2015-07-17 14:20:00,34.37,34.38,34.35,34.38,87350.0,29.8789,29.8876,29.8615,29.8876,87350.0
2015-07-17 14:30:00,34.37,34.37,34.34,34.35,48458.0,29.8789,29.8789,29.8528,29.8615,48458.0
2015-07-17 14:40:00,34.35,34.35,34.31,34.32,54250.0,29.8615,29.8615,29.8268,29.8354,54250.0
2015-07-17 14:50:00,34.33,34.35,34.32,34.34,75238.0,29.8441,29.8615,29.8354,29.8528,75238.0
2015-07-17 15:00:00,34.34,34.34,34.31,34.32,100426.0,29.8528,29.8528,29.8268,29.8354,100426.0
2015-07-17 15:10:00,34.31,34.33,34.31,34.32,109542.0,29.8268,29.8441,29.8268,29.8354,109542.0
2015-07-17 15:20:00,34.32,34.35,34.31,34.35,123716.0,29.8354,29.8615,29.8268,29.8615,123716.0
2015-07-17 15:30:00,34.35,34.35,34.33,34.35,91772.0,29.8615,29.8615,29.8441,29.8615,91772.0
2015-07-17 15:40:00,34.35,34.4,34.35,34.38,154164.0,29.8615,29.905,29.8615,29.8876,154164.0
2015-07-17 15:50:00,34.39,34.41,34.37,34.38,336398.0,29.8963,29.9137,29.8789,29.8876,336398.0
2015-07-20 09:30:00,34.48,34.57,34.35,34.54,114890.0,29.9745,30.0528,29.8615,30.0267,114890.0
2015-07-20 09:40:00,34.54,34.57,34.49,34.56,69022.0,30.0267,30.0528,29.9832,30.0441,69022.0
2015-07-20 09:50:00,34.56,34.6,34.5,34.5,83704.0,30.0441,30.0789,29.9919,29.9919,83704.0
2015-07-20 10:00:00,34.51,34.58,34.49,34.58,58802.0,30.0006,30.0615,29.9832,30.0615,58802.0
2015-07-20 10:10:00,34.58,34.61,34.57,34.58,38052.0,30.0615,30.0876,30.0528,30.0615,38052.0
2015-07-20 10:20:00,34.58,34.6,34.58,34.59,61668.0,30.0615,30.0789,30.0615,30.0702,61668.0
2015-07-20 10:30:00,34.59,34.6,34.57,34.59,38170.0,30.0702,30.0789,30.0528,30.0702,38170.0
2015-07-20 10:40:00,34.59,34.6,34.57,34.58,38258.0,30.0702,30.0789,30.0528,30.0615,38258.0
2015-07-20 10:50:00,34.58,34.58,34.54,34.57,44200.0,30.0615,30.0615,30.0267,30.0528,44200.0
2015-07-20 11:00:00,34.57,34.6,34.57,34.57,59034.0,30.0528,30.0789,30.0528,30.0528,59034.0
2015-07-20 11:10:00,34.58,34.59,34.56,34.57,30308.0,30.0615,30.0702,30.0441,30.0528,30308.0
2015-07-20 11:20:00,34.56,34.58,34.55,34.56,31562.0,30.0441,30.0615,30.0354,30.0441,31562.0
2015-07-20 11:30:00,34.56,34.57,34.55,34.57,31126.0,30.0441,30.0528,30.0354,30.0528,31126.0
2015-07-20 11:40:00,34.57,34.59,34.54,34.54,42048.0,30.0528,30.0702,30.0267,30.0267,42048.0
2015-07-20 11:50:00,34.54,34.55,34.48,34.49,79724.0,30.0267,30.0354,29.9745,29.9832,79724.0
2015-07-20 12:00:00,34.48,34.51,34.47,34.49,69446.0,29.9745,30.0006,29.9658,29.9832,69446.0
2015-07-20 12:10:00,34.49,34.5,34.47,34.49,58238.0,29.9832,29.9919,29.9658,29.9832,58238.0
2015-07-20 12:20:00,34.49,34.49,34.48,34.49,18652.0,29.9832,29.9832,29.9745,29.9832,18652.0
2015-07-20 12:30:00,34.49,34.57,34.49,34.56,29128.0,29.9832,30.0528,29.9832,30.0441,29128.0
2015-07-20 12:40:00,34.56,34.56,34.52,34.54,50090.0,30.0441,30.0441,30.0093,30.0267,50090.0
2015-07-20 12:50:00,34.54,34.54,34.52,34.52,32380.0,30.0267,30.0267,30.0093,30.0093,32380.0
2015-07-20 13:00:00,34.52,34.55,34.51,34.52,85854.0,30.0093,30.0354,30.0006,30.0093,85854.0
2015-07-20 13:10:00,34.53,34.55,34.52,34.55,49780.0,30.018,30.0354,30.0093,30.0354,49780.0
2015-07-20 13:20:00,34.55,34.58,34.55,34.58,25700.0,30.0354,30.0615,30.0354,30.0615,25700.0
2015-07-20 13:30:00,34.58,34.58,34.54,34.55,39028.0,30.0615,30.0615,30.0267,30.0354,39028.0
2015-07-20 13:40:00,34.54,34.54,34.48,34.49,78866.0,30.0267,30.0267,29.9745,29.9832,78866.0
2015-07-20 13:50:00,34.49,34.5,34.47,34.49,51880.0,29.9832,29.9919,29.9658,29.9832,51880.0
2015-07-20 14:00:00,34.49,34.51,34.48,34.5,44212.0,29.9832,30.0006,29.9745,29.9919,44212.0
2015-07-20 14:10:00,34.51,34.51,34.49,34.5,127312.0,30.0006,30.0006,29.9832,29.9919,127312.0
2015-07-20 14:20:00,34.51,34.52,34.49,34.52,73560.0,30.0006,30.0093,29.9832,30.0093,73560.0
2015-07-20 14:30:00,34.52,34.54,34.51,34.53,71954.0,30.0093,30.0267,30.0006,30.018,71954.0
2015-07-20 14:40:00,34.54,34.58,34.53,34.57,49812.0,30.0267,30.0615,30.018,30.0528,49812.0
2015-07-20 14:50:00,34.57,34.58,34.56,34.58,60128.0,30.0528,30.0615,30.0441,30.0615,60128.0
2015-07-20 15:00:00,34.58,34.6,34.57,34.6,82260.0,30.0615,30.0789,30.0528,30.0789,82260.0
2015-07-20 15:10:00,34.59,34.61,34.59,34.6,68770.0,30.0702,30.0876,30.0702,30.0789,68770.0
2015-07-20 15:20:00,34.6,34.6,34.57,34.57,86150.0,30.0789,30.0789,30.0528,30.0528,86150.0
2015-07-20 15:30:00,34.58,34.58,34.52,34.55,143594.0,30.0615,30.0615,30.0093,30.0354,143594.0
2015-07-20 15:40:00,34.55,34.55,34.51,34.55,162200.0,30.0354,30.0354,30.0006,30.0354,162200.0
2015-07-20 15:50:00,34.55,34.56,34.53,34.55,282268.0,30.0354,30.0441,30.018,30.0354,282268.0
2015-07-21 09:30:00,34.46,34.62,34.46,34.51,154998.0,29.9572,30.0962,29.9572,30.0006,154998.0
2015-07-21 09:40:00,34.53,34.55,34.45,34.51,97190.0,30.018,30.0354,29.9485,30.0006,97190.0
2015-07-21 09:50:00,34.52,34.54,34.47,34.5,37730.0,30.0093,30.0267,29.9658,29.9919,37730.0
2015-07-21 10:00:00,34.49,34.5,34.41,34.42,75660.0,29.9832,29.9919,29.9137,29.9224,75660.0
2015-07-21 10:10:00,34.42,34.43,34.41,34.42,34654.0,29.9224,29.9311,29.9137,29.9224,34654.0
2015-07-21 10:20:00,34.42,34.44,34.38,34.38,94370.0,29.9224,29.9398,29.8876,29.8876,94370.0
2015-07-21 10:30:00,34.38,34.47,34.38,34.46,48652.0,29.8876,29.9658,29.8876,29.9572,48652.0
2015-07-21 10:40:00,34.46,34.46,34.4,34.41,41196.0,29.9572,29.9572,29.905,29.9137,41196.0
2015-07-21 10:50:00,34.41,34.43,34.38,34.42,74078.0,29.9137,29.9311,29.8876,29.9224,74078.0
2015-07-21 11:00:00,34.42,34.44,34.39,34.41,61480.0,29.9224,29.9398,29.8963,29.9137,61480.0
2015-07-21 11:10:00,34.41,34.42,34.35,34.35,59974.0,29.9137,29.9224,29.8615,29.8615,59974.0
2015-07-21 11:20:00,34.35,34.36,34.34,34.36,72832.0,29.8615,29.8702,29.8528,29.8702,72832.0
2015-07-21 11:30:00,34.35,34.35,34.31,34.34,39336.0,29.8615,29.8615,29.8268,29.8528,39336.0
2015-07-21 11:40:00,34.34,34.35,34.33,34.35,34078.0,29.8528,29.8615,29.8441,29.8615,34078.0
2015-07-21 11:50:00,34.35,34.35,34.33,34.34,43310.0,29.8615,29.8615,29.8441,29.8528,43310.0
2015-07-21 12:00:00,34.34,34.34,34.31,34.33,41026.0,29.8528,29.8528,29.8268,29.8441,41026.0
2015-07-21 12:10:00,34.32,34.33,34.29,34.29,42950.0,29.8354,29.8441,29.8094,29.8094,42950.0
2015-07-21 12:20:00,34.29,34.31,34.29,34.31,51822.0,29.8094,29.8268,29.8094,29.8268,51822.0
2015-07-21 12:30:00,34.31,34.31,34.27,34.29,47718.0,29.8268,29.8268,29.792,29.8094,47718.0
2015-07-21 12:40:00,34.27,34.28,34.22,34.23,54346.0,29.792,29.8007,29.7485,29.7572,54346.0
2015-07-21 12:50:00,34.23,34.24,34.22,34.24,26004.0,29.7572,29.7659,29.7485,29.7659,26004.0
2015-07-21 13:00:00,34.25,34.25,34.22,34.24,38720.0,29.7746,29.7746,29.7485,29.7659,38720.0
2015-07-21 13:10:00,34.24,34.29,34.24,34.29,31446.0,29.7659,29.8094,29.7659,29.8094,31446.0
2015-07-21 13:20:00,34.29,34.29,34.27,34.27,33332.0,29.8094,29.8094,29.792,29.792,33332.0
2015-07-21 13:30:00,34.27,34.28,34.26,34.26,27906.0,29.792,29.8007,29.7833,29.7833,27906.0
2015-07-21 13:40:00,34.27,34.28,34.25,34.27,78364.0,29.792,29.8007,29.7746,29.792,78364.0
2015-07-21 13:50:00,34.27,34.27,34.24,34.26,44086.0,29.792,29.792,29.7659,29.7833,44086.0
2015-07-21 14:00:00,34.26,34.27,34.23,34.27,33622.0,29.7833,29.792,29.7572,29.792,33622.0
2015-07-21 14:10:00,34.26,34.28,34.24,34.27,48088.0,29.7833,29.8007,29.7659,29.792,48088.0
2015-07-21 14:20:00,34.28,34.31,34.27,34.3,66778.0,29.8007,29.8268,29.792,29.8181,66778.0
2015-07-21 14:30:00,34.3,34.3,34.27,34.29,58000.0,29.8181,29.8181,29.792,29.8094,58000.0
2015-07-21 14:40:00,34.29,34.29,34.27,34.27,76092.0,29.8094,29.8094,29.792,29.792,76092.0
2015-07-21 14:50:00,34.27,34.29,34.26,34.29,71232.0,29.792,29.8094,29.7833,29.8094,71232.0
2015-07-21 15:00:00,34.29,34.29,34.27,34.28,119056.0,29.8094,29.8094,29.792,29.8007,119056.0
2015-07-21 15:10:00,34.28,34.29,34.27,34.29,79512.0,29.8007,29.8094,29.792,29.8094,79512.0
2015-07-21 15:20:00,34.28,34.31,34.27,34.29,105302.0,29.8007,29.8268,29.792,29.8094,105302.0
2015-07-21 15:30:00,34.29,34.3,34.27,34.28,219010.0,29.8094,29.8181,29.792,29.8007,219010.0
2015-07-21 15:40:00,34.28,34.32,34.26,34.31,215418.0,29.8007,29.8354,29.7833,29.8268,215418.0
2015-07-21 15:50:00,34.3,34.31,34.24,34.26,622602.0,29.8181,29.8268,29.7659,29.7833,622602.0
2015-07-22 09:30:00,34.29,34.47,34.27,34.44,112518.0,29.8094,29.9658,29.792,29.9398,112518.0
2015-07-22 09:40:00,34.44,34.58,34.41,34.58,88030.0,29.9398,30.0615,29.9137,30.0615,88030.0
2015-07-22 09:50:00,34.58,34.58,34.52,34.54,72010.0,30.0615,30.0615,30.0093,30.0267,72010.0
2015-07-22 10:00:00,34.55,34.57,34.51,34.53,63770.0,30.0354,30.0528,30.0006,30.018,63770.0
2015-07-22 10:10:00,34.54,34.56,34.52,34.53,85238.0,30.0267,30.0441,30.0093,30.018,85238.0
2015-07-22 10:20:00,34.53,34.56,34.47,34.47,130204.0,30.018,30.0441,29.9658,29.9658,130204.0
2015-07-22 10:30:00,34.47,34.49,34.44,34.48,83884.0,29.9658,29.9832,29.9398,29.9745,83884.0
2015-07-22 10:40:00,34.48,34.48,34.44,34.47,73236.0,29.9745,29.9745,29.9398,29.9658,73236.0
2015-07-22 10:50:00,34.47,34.48,34.43,34.46,152112.0,29.9658,29.9745,29.9311,29.9572,152112.0
2015-07-22 11:00:00,34.46,34.46,34.4,34.42,102202.0,29.9572,29.9572,29.905,29.9224,102202.0
2015-07-22 11:10:00,34.42,34.43,34.38,34.39,107902.0,29.9224,29.9311,29.8876,29.8963,107902.0
2015-07-22 11:20:00,34.39,34.39,34.33,34.34,108768.0,29.8963,29.8963,29.8441,29.8528,108768.0
2015-07-22 11:30:00,34.34,34.35,34.34,34.35,54956.0,29.8528,29.8615,29.8528,29.8615,54956.0
2015-07-22 11:40:00,34.35,34.38,34.35,34.37,68964.0,29.8615,29.8876,29.8615,29.8789,68964.0
2015-07-22 11:50:00,34.37,34.38,34.35,34.37,65250.0,29.8789,29.8876,29.8615,29.8789,65250.0
2015-07-22 12:00:00,34.37,34.4,34.37,34.37,56816.0,29.8789,29.905,29.8789,29.8789,56816.0
2015-07-22 12:10:00,34.37,34.38,34.31,34.31,73858.0,29.8789,29.8876,29.8268,29.8268,73858.0
2015-07-22 12:20:00,34.31,34.34,34.29,34.29,58942.0,29.8268,29.8528,29.8094,29.8094,58942.0
2015-07-22 12:30:00,34.28,34.31,34.28,34.31,30014.0,29.8007,29.8268,29.8007,29.8268,30014.0
2015-07-22 12:40:00,34.31,34.32,34.29,34.3,71590.0,29.8268,29.8354,29.8094,29.8181,71590.0
2015-07-22 12:50:00,34.3,34.32,34.27,34.28,108196.0,29.8181,29.8354,29.792,29.8007,108196.0
2015-07-22 13:00:00,34.28,34.31,34.25,34.26,125764.0,29.8007,29.8268,29.7746,29.7833,125764.0
2015-07-22 13:10:00,34.26,34.26,34.2,34.24,61794.0,29.7833,29.7833,29.7311,29.7659,61794.0
2015-07-22 13:20:00,34.23,34.29,34.23,34.28,49758.0,29.7572,29.8094,29.7572,29.8007,49758.0
2015-07-22 13:30:00,34.29,34.33,34.28,34.3,62194.0,29.8094,29.8441,29.8007,29.8181,62194.0
2015-07-22 13:40:00,34.31,34.31,34.24,34.24,55422.0,29.8268,29.8268,29.7659,29.7659,55422.0
2015-07-22 13:50:00,34.24,34.27,34.24,34.26,86310.0,29.7659,29.792,29.7659,29.7833,86310.0
2015-07-22 14:00:00,34.27,34.27,34.24,34.24,38886.0,29.792,29.792,29.7659,29.7659,38886.0
2015-07-22 14:10:00,34.24,34.29,34.24,34.27,50054.0,29.7659,29.8094,29.7659,29.792,50054.0
2015-07-22 14:20:00,34.28,34.29,34.26,34.27,45620.0,29.8007,29.8094,29.7833,29.792,45620.0
2015-07-22 14:30:00,34.27,34.3,34.27,34.29,79540.0,29.792,29.8181,29.792,29.8094,79540.0
2015-07-22 14:40:00,34.29,34.29,34.24,34.26,47518.0,29.8094,29.8094,29.7659,29.7833,47518.0
2015-07-22 14:50:00,34.27,34.27,34.24,34.26,61664.0,29.792,29.792,29.7659,29.7833,61664.0
2015-07-22 15:00:00,34.26,34.3,34.25,34.29,78876.0,29.7833,29.8181,29.7746,29.8094,78876.0
2015-07-22 15:10:00,34.29,34.29,34.24,34.25,142412.0,29.8094,29.8094,29.7659,29.7746,142412.0
2015-07-22 15:20:00,34.25,34.27,34.24,34.27,124604.0,29.7746,29.792,29.7659,29.792,124604.0
2015-07-22 15:30:00,34.27,34.27,34.22,34.24,269652.0,29.792,29.792,29.7485,29.7659,269652.0
2015-07-22 15:40:00,34.24,34.27,34.22,34.27,155000.0,29.7659,29.792,29.7485,29.792,155000.0
2015-07-22 15:50:00,34.27,34.33,34.27,34.31,240760.0,29.792,29.8441,29.792,29.8268,240760.0
2015-07-23 09:30:00,34.41,34.43,34.2,34.24,135266.0,29.9137,29.9311,29.7311,29.7659,135266.0
2015-07-23 09:40:00,34.24,34.24,34.2,34.23,67944.0,29.7659,29.7659,29.7311,29.7572,67944.0
2015-07-23 09:50:00,34.24,34.24,34.2,34.22,35686.0,29.7659,29.7659,29.7311,29.7485,35686.0
2015-07-23 10:00:00,34.22,34.24,34.19,34.24,49906.0,29.7485,29.7659,29.7224,29.7659,49906.0
2015-07-23 10:10:00,34.24,34.28,34.24,34.27,34916.0,29.7659,29.8007,29.7659,29.792,34916.0
2015-07-23 10:20:00,34.27,34.28,34.23,34.26,42302.0,29.792,29.8007,29.7572,29.7833,42302.0
2015-07-23 10:30:00,34.27,34.32,34.26,34.3,31074.0,29.792,29.8354,29.7833,29.8181,31074.0
2015-07-23 10:40:00,34.3,34.37,34.3,34.31,59322.0,29.8181,29.8789,29.8181,29.8268,59322.0
2015-07-23 10:50:00,34.31,34.34,34.3,34.32,58200.0,29.8268,29.8528,29.8181,29.8354,58200.0
2015-07-23 11:00:00,34.32,34.35,34.32,34.33,34734.0,29.8354,29.8615,29.8354,29.8441,34734.0
2015-07-23 11:10:00,34.33,34.35,34.29,34.29,34518.0,29.8441,29.8615,29.8094,29.8094,34518.0
2015-07-23 11:20:00,34.29,34.29,34.25,34.26,35082.0,29.8094,29.8094,29.7746,29.7833,35082.0
2015-07-23 11:30:00,34.26,34.29,34.25,34.26,38938.0,29.7833,29.8094,29.7746,29.7833,38938.0
2015-07-23 11:40:00,34.26,34.29,34.25,34.27,20850.0,29.7833,29.8094,29.7746,29.792,20850.0
2015-07-23 11:50:00,34.27,34.28,34.23,34.25,41152.0,29.792,29.8007,29.7572,29.7746,41152.0
2015-07-23 12:00:00,34.24,34.25,34.21,34.23,41318.0,29.7659,29.7746,29.7398,29.7572,41318.0
2015-07-23 12:10:00,34.23,34.23,34.17,34.17,41392.0,29.7572,29.7572,29.705,29.705,41392.0
2015-07-23 12:20:00,34.17,34.21,34.16,34.21,92254.0,29.705,29.7398,29.6964,29.7398,92254.0
2015-07-23 12:30:00,34.2,34.24,34.2,34.24,62266.0,29.7311,29.7659,29.7311,29.7659,62266.0
2015-07-23 12:40:00,34.24,34.25,34.19,34.2,69814.0,29.7659,29.7746,29.7224,29.7311,69814.0
2015-07-23 12:50:00,34.2,34.25,34.2,34.24,19542.0,29.7311,29.7746,29.7311,29.7659,19542.0
2015-07-23 13:00:00,34.24,34.26,34.23,34.26,21582.0,29.7659,29.7833,29.7572,29.7833,21582.0
2015-07-23 13:10:00,34.26,34.27,34.24,34.27,31552.0,29.7833,29.792,29.7659,29.792,31552.0
2015-07-23 13:20:00,34.27,34.29,34.26,34.27,57926.0,29.792,29.8094,29.7833,29.792,57926.0
2015-07-23 13:30:00,34.27,34.3,34.24,34.27,45436.0,29.792,29.8181,29.7659,29.792,45436.0
2015-07-23 13:40:00,34.27,34.28,34.25,34.28,23894.0,29.792,29.8007,29.7746,29.8007,23894.0
2015-07-23 13:50:00,34.28,34.32,34.27,34.27,50180.0,29.8007,29.8354,29.792,29.792,50180.0
2015-07-23 14:00:00,34.27,34.28,34.26,34.26,47946.0,29.792,29.8007,29.7833,29.7833,47946.0
2015-07-23 14:10:00,34.26,34.26,34.22,34.23,50808.0,29.7833,29.7833,29.7485,29.7572,50808.0
2015-07-23 14:20:00,34.23,34.23,34.17,34.18,38260.0,29.7572,29.7572,29.705,29.7137,38260.0
2015-07-23 14:30:00,34.18,34.19,34.16,34.19,74744.0,29.7137,29.7224,29.6964,29.7224,74744.0
2015-07-23 14:40:00,34.19,34.21,34.18,34.19,64632.0,29.7224,29.7398,29.7137,29.7224,64632.0
2015-07-23 14:50:00,34.19,34.19,34.16,34.18,84590.0,29.7224,29.7224,29.6964,29.7137,84590.0
2015-07-23 15:00:00,34.18,34.18,34.13,34.15,65862.0,29.7137,29.7137,29.6703,29.6877,65862.0
2015-07-23 15:10:00,34.15,34.15,34.11,34.13,68552.0,29.6877,29.6877,29.6529,29.6703,68552.0
2015-07-23 15:20:00,34.13,34.15,34.12,34.13,123006.0,29.6703,29.6877,29.6616,29.6703,123006.0
2015-07-23 15:30:00,34.13,34.16,34.11,34.15,89752.0,29.6703,29.6964,29.6529,29.6877,89752.0
2015-07-23 15:40:00,34.15,34.18,34.12,34.14,123344.0,29.6877,29.7137,29.6616,29.679,123344.0
2015-07-23 15:50:00,34.14,34.15,34.09,34.13,269678.0,29.679,29.6877,29.6355,29.6703,269678.0
2015-07-24 09:30:00,34.2,34.21,34.0,34.09,116556.0,29.7311,29.7398,29.5573,29.6355,116556.0
2015-07-24 09:40:00,34.06,34.1,33.99,34.09,162390.0,29.6094,29.6442,29.5486,29.6355,162390.0
2015-07-24 09:50:00,34.08,34.11,34.07,34.1,231378.0,29.6268,29.6529,29.6181,29.6442,231378.0
2015-07-24 10:00:00,34.1,34.1,34.04,34.06,62264.0,29.6442,29.6442,29.592,29.6094,62264.0
2015-07-24 10:10:00,34.06,34.06,34.0,34.0,99914.0,29.6094,29.6094,29.5573,29.5573,99914.0
2015-07-24 10:20:00,34.0,34.01,33.97,33.99,59494.0,29.5573,29.566,29.5312,29.5486,59494.0
2015-07-24 10:30:00,33.99,34.0,33.94,33.99,48114.0,29.5486,29.5573,29.5051,29.5486,48114.0
2015-07-24 10:40:00,33.99,33.99,33.96,33.97,60726.0,29.5486,29.5486,29.5225,29.5312,60726.0
2015-07-24 10:50:00,33.98,33.99,33.97,33.98,42410.0,29.5399,29.5486,29.5312,29.5399,42410.0
2015-07-24 11:00:00,33.98,34.01,33.98,33.99,51350.0,29.5399,29.566,29.5399,29.5486,51350.0
2015-07-24 11:10:00,33.99,33.99,33.96,33.98,59866.0,29.5486,29.5486,29.5225,29.5399,59866.0
2015-07-24 11:20:00,33.99,34.02,33.98,34.02,43440.0,29.5486,29.5746,29.5399,29.5746,43440.0
2015-07-24 11:30:00,34.02,34.04,34.01,34.01,28538.0,29.5746,29.592,29.566,29.566,28538.0
2015-07-24 11:40:00,34.02,34.02,34.01,34.02,59200.0,29.5746,29.5746,29.566,29.5746,59200.0
2015-07-24 11:50:00,34.02,34.02,33.93,33.95,79186.0,29.5746,29.5746,29.4964,29.5138,79186.0
2015-07-24 12:00:00,33.95,33.99,33.95,33.97,48308.0,29.5138,29.5486,29.5138,29.5312,48308.0
2015-07-24 12:10:00,33.97,33.97,33.95,33.96,27672.0,29.5312,29.5312,29.5138,29.5225,27672.0
2015-07-24 12:20:00,33.96,33.96,33.93,33.95,42878.0,29.5225,29.5225,29.4964,29.5138,42878.0
2015-07-24 12:30:00,33.95,33.95,33.93,33.93,43738.0,29.5138,29.5138,29.4964,29.4964,43738.0
2015-07-24 12:40:00,33.93,33.95,33.93,33.94,31452.0,29.4964,29.5138,29.4964,29.5051,31452.0
2015-07-24 12:50:00,33.94,33.96,33.92,33.92,45942.0,29.5051,29.5225,29.4877,29.4877,45942.0
2015-07-24 13:00:00,33.92,33.96,33.92,33.93,54848.0,29.4877,29.5225,29.4877,29.4964,54848.0
2015-07-24 13:10:00,33.93,33.95,33.91,33.95,52538.0,29.4964,29.5138,29.479,29.5138,52538.0
2015-07-24 13:20:00,33.95,33.96,33.92,33.95,48774.0,29.5138,29.5225,29.4877,29.5138,48774.0
2015-07-24 13:30:00,33.95,33.95,33.92,33.92,43196.0,29.5138,29.5138,29.4877,29.4877,43196.0
2015-07-24 13:40:00,33.93,33.93,33.88,33.9,63038.0,29.4964,29.4964,29.4529,29.4703,63038.0
2015-07-24 13:50:00,33.9,33.92,33.88,33.88,50100.0,29.4703,29.4877,29.4529,29.4529,50100.0
2015-07-24 14:00:00,33.88,33.88,33.82,33.82,76580.0,29.4529,29.4529,29.4008,29.4008,76580.0
2015-07-24 14:10:00,33.83,33.83,33.73,33.74,83864.0,29.4095,29.4095,29.3225,29.3312,83864.0
2015-07-24 14:20:00,33.74,33.75,33.71,33.75,73224.0,29.3312,29.3399,29.3052,29.3399,73224.0
2015-07-24 14:30:00,33.75,33.79,33.74,33.79,78164.0,29.3399,29.3747,29.3312,29.3747,78164.0
2015-07-24 14:40:00,33.78,33.81,33.76,33.76,81866.0,29.366,29.3921,29.3486,29.3486,81866.0
2015-07-24 14:50:00,33.76,33.76,33.71,33.74,119170.0,29.3486,29.3486,29.3052,29.3312,119170.0
2015-07-24 15:00:00,33.74,33.78,33.72,33.76,129576.0,29.3312,29.366,29.3138,29.3486,129576.0
2015-07-24 15:10:00,33.76,33.77,33.73,33.74,107934.0,29.3486,29.3573,29.3225,29.3312,107934.0
2015-07-24 15:20:00,33.74,33.74,33.7,33.7,171768.0,29.3312,29.3312,29.2965,29.2965,171768.0
2015-07-24 15:30:00,33.7,33.72,33.68,33.7,172056.0,29.2965,29.3138,29.2791,29.2965,172056.0
2015-07-24 15:40:00,33.69,33.77,33.68,33.74,184398.0,29.2878,29.3573,29.2791,29.3312,184398.0
2015-07-24 15:50:00,33.74,33.77,33.71,33.74,328492.0,29.3312,29.3573,29.3052,29.3312,328492.0
2015-07-27 09:30:00,33.7,33.74,33.6,33.6,125058.0,29.2965,29.3312,29.2095,29.2095,125058.0
2015-07-27 09:40:00,33.62,33.63,33.52,33.59,82694.0,29.2269,29.2356,29.14,29.2008,82694.0
2015-07-27 09:50:00,33.59,33.71,33.59,33.69,78158.0,29.2008,29.3052,29.2008,29.2878,78158.0
2015-07-27 10:00:00,33.69,33.71,33.62,33.63,65174.0,29.2878,29.3052,29.2269,29.2356,65174.0
2015-07-27 10:10:00,33.63,33.73,33.63,33.73,71404.0,29.2356,29.3225,29.2356,29.3225,71404.0
2015-07-27 10:20:00,33.73,33.74,33.69,33.74,70206.0,29.3225,29.3312,29.2878,29.3312,70206.0
2015-07-27 10:30:00,33.73,33.81,33.73,33.79,108296.0,29.3225,29.3921,29.3225,29.3747,108296.0
2015-07-27 10:40:00,33.79,33.82,33.75,33.77,50884.0,29.3747,29.4008,29.3399,29.3573,50884.0
2015-07-27 10:50:00,33.76,33.77,33.73,33.73,57570.0,29.3486,29.3573,29.3225,29.3225,57570.0
2015-07-27 11:00:00,33.73,33.82,33.72,33.77,63164.0,29.3225,29.4008,29.3138,29.3573,63164.0
2015-07-27 11:10:00,33.77,33.78,33.67,33.69,49668.0,29.3573,29.366,29.2704,29.2878,49668.0
2015-07-27 11:20:00,33.7,33.71,33.67,33.68,53550.0,29.2965,29.3052,29.2704,29.2791,53550.0
2015-07-27 11:30:00,33.67,33.69,33.64,33.65,65888.0,29.2704,29.2878,29.2443,29.253,65888.0
2015-07-27 11:40:00,33.65,33.69,33.64,33.69,105104.0,29.253,29.2878,29.2443,29.2878,105104.0
2015-07-27 11:50:00,33.7,33.74,33.69,33.71,61794.0,29.2965,29.3312,29.2878,29.3052,61794.0
2015-07-27 12:00:00,33.71,33.72,33.68,33.68,26758.0,29.3052,29.3138,29.2791,29.2791,26758.0
2015-07-27 12:10:00,33.69,33.71,33.67,33.69,32708.0,29.2878,29.3052,29.2704,29.2878,32708.0
2015-07-27 12:20:00,33.68,33.71,33.67,33.71,29922.0,29.2791,29.3052,29.2704,29.3052,29922.0
2015-07-27 12:30:00,33.71,33.74,33.7,33.71,48296.0,29.3052,29.3312,29.2965,29.3052,48296.0
2015-07-27 12:40:00,33.72,33.74,33.69,33.7,34920.0,29.3138,29.3312,29.2878,29.2965,34920.0
2015-07-27 12:50:00,33.7,33.7,33.65,33.65,55462.0,29.2965,29.2965,29.253,29.253,55462.0
2015-07-27 13:00:00,33.66,33.7,33.66,33.68,60444.0,29.2617,29.2965,29.2617,29.2791,60444.0
2015-07-27 13:10:00,33.68,33.69,33.62,33.62,47254.0,29.2791,29.2878,29.2269,29.2269,47254.0
2015-07-27 13:20:00,33.62,33.64,33.6,33.63,50470.0,29.2269,29.2443,29.2095,29.2356,50470.0
2015-07-27 13:30:00,33.63,33.64,33.62,33.63,68408.0,29.2356,29.2443,29.2269,29.2356,68408.0
2015-07-27 13:40:00,33.63,33.66,33.62,33.66,42296.0,29.2356,29.2617,29.2269,29.2617,42296.0
2015-07-27 13:50:00,33.66,33.69,33.66,33.68,36622.0,29.2617,29.2878,29.2617,29.2791,36622.0
2015-07-27 14:00:00,33.67,33.71,33.66,33.7,50694.0,29.2704,29.3052,29.2617,29.2965,50694.0
2015-07-27 14:10:00,33.7,33.75,33.69,33.74,40264.0,29.2965,29.3399,29.2878,29.3312,40264.0
2015-07-27 14:20:00,33.74,33.77,33.72,33.75,52756.0,29.3312,29.3573,29.3138,29.3399,52756.0
2015-07-27 14:30:00,33.74,33.74,33.69,33.7,58686.0,29.3312,29.3312,29.2878,29.2965,58686.0
2015-07-27 14:40:00,33.71,33.73,33.71,33.72,73806.0,29.3052,29.3225,29.3052,29.3138,73806.0
2015-07-27 14:50:00,33.72,33.73,33.68,33.7,74386.0,29.3138,29.3225,29.2791,29.2965,74386.0
2015-07-27 15:00:00,33.7,33.7,33.65,33.66,66454.0,29.2965,29.2965,29.253,29.2617,66454.0
2015-07-27 15:10:00,33.66,33.68,33.63,33.65,64434.0,29.2617,29.2791,29.2356,29.253,64434.0
2015-07-27 15:20:00,33.65,33.67,33.64,33.65,108934.0,29.253,29.2704,29.2443,29.253,108934.0
2015-07-27 15:30:00,33.64,33.66,33.62,33.66,108136.0,29.2443,29.2617,29.2269,29.2617,108136.0
2015-07-27 15:40:00,33.66,33.67,33.62,33.65,165116.0,29.2617,29.2704,29.2269,29.253,165116.0
2015-07-27 15:50:00,33.65,33.69,33.63,33.68,367138.0,29.253,29.2878,29.2356,29.2791,367138.0
2015-07-28 09:30:00,33.82,33.88,33.63,33.64,95560.0,29.4008,29.4529,29.2356,29.2443,95560.0
2015-07-28 09:40:00,33.62,33.7,33.6,33.61,44018.0,29.2269,29.2965,29.2095,29.2182,44018.0
2015-07-28 09:50:00,33.61,33.7,33.61,33.69,33244.0,29.2182,29.2965,29.2182,29.2878,33244.0
2015-07-28 10:00:00,33.7,33.71,33.6,33.62,55206.0,29.2965,29.3052,29.2095,29.2269,55206.0
2015-07-28 10:10:00,33.62,33.65,33.61,33.62,46658.0,29.2269,29.253,29.2182,29.2269,46658.0
2015-07-28 10:20:00,33.61,33.62,33.52,33.54,55680.0,29.2182,29.2269,29.14,29.1574,55680.0
2015-07-28 10:30:00,33.54,33.62,33.52,33.59,50026.0,29.1574,29.2269,29.14,29.2008,50026.0
2015-07-28 10:40:00,33.59,33.65,33.59,33.63,61200.0,29.2008,29.253,29.2008,29.2356,61200.0
2015-07-28 10:50:00,33.63,33.65,33.61,33.63,42472.0,29.2356,29.253,29.2182,29.2356,42472.0
2015-07-28 11:00:00,33.63,33.65,33.6,33.63,77402.0,29.2356,29.253,29.2095,29.2356,77402.0
2015-07-28 11:10:00,33.63,33.71,33.63,33.67,55678.0,29.2356,29.3052,29.2356,29.2704,55678.0
2015-07-28 11:20:00,33.67,33.69,33.62,33.67,55108.0,29.2704,29.2878,29.2269,29.2704,55108.0
2015-07-28 11:30:00,33.67,33.72,33.67,33.71,40822.0,29.2704,29.3138,29.2704,29.3052,40822.0
2015-07-28 11:40:00,33.71,33.76,33.71,33.76,44100.0,29.3052,29.3486,29.3052,29.3486,44100.0
2015-07-28 11:50:00,33.76,33.77,33.73,33.76,43270.0,29.3486,29.3573,29.3225,29.3486,43270.0
2015-07-28 12:00:00,33.76,33.8,33.76,33.79,45816.0,29.3486,29.3834,29.3486,29.3747,45816.0
2015-07-28 12:10:00,33.8,33.85,33.79,33.85,37756.0,29.3834,29.4269,29.3747,29.4269,37756.0
2015-07-28 12:20:00,33.85,33.9,33.85,33.88,116938.0,29.4269,29.4703,29.4269,29.4529,116938.0
2015-07-28 12:30:00,33.89,33.89,33.86,33.87,55142.0,29.4616,29.4616,29.4356,29.4442,55142.0
2015-07-28 12:40:00,33.87,33.88,33.85,33.87,48854.0,29.4442,29.4529,29.4269,29.4442,48854.0
2015-07-28 12:50:00,33.87,33.95,33.87,33.93,111594.0,29.4442,29.5138,29.4442,29.4964,111594.0
2015-07-28 13:00:00,33.93,33.96,33.91,33.95,51710.0,29.4964,29.5225,29.479,29.5138,51710.0
2015-07-28 13:10:00,33.96,33.96,33.94,33.96,34096.0,29.5225,29.5225,29.5051,29.5225,34096.0
2015-07-28 13:20:00,33.96,33.99,33.96,33.96,62526.0,29.5225,29.5486,29.5225,29.5225,62526.0
2015-07-28 13:30:00,33.96,33.96,33.94,33.94,33232.0,29.5225,29.5225,29.5051,29.5051,33232.0
2015-07-28 13:40:00,33.94,33.95,33.93,33.93,42550.0,29.5051,29.5138,29.4964,29.4964,42550.0
2015-07-28 13:50:00,33.94,33.94,33.91,33.94,31482.0,29.5051,29.5051,29.479,29.5051,31482.0
2015-07-28 14:00:00,33.94,33.96,33.94,33.94,51906.0,29.5051,29.5225,29.5051,29.5051,51906.0
2015-07-28 14:10:00,33.94,33.95,33.92,33.94,29160.0,29.5051,29.5138,29.4877,29.5051,29160.0
2015-07-28 14:20:00,33.93,33.95,33.93,33.94,45414.0,29.4964,29.5138,29.4964,29.5051,45414.0
2015-07-28 14:30:00,33.94,33.94,33.9,33.91,47400.0,29.5051,29.5051,29.4703,29.479,47400.0
2015-07-28 14:40:00,33.91,33.92,33.88,33.92,47184.0,29.479,29.4877,29.4529,29.4877,47184.0
2015-07-28 14:50:00,33.91,33.95,33.91,33.94,78990.0,29.479,29.5138,29.479,29.5051,78990.0
2015-07-28 15:00:00,33.94,33.94,33.88,33.89,73986.0,29.5051,29.5051,29.4529,29.4616,73986.0
2015-07-28 15:10:00,33.88,33.89,33.87,33.88,70466.0,29.4529,29.4616,29.4442,29.4529,70466.0
2015-07-28 15:20:00,33.88,33.89,33.84,33.84,68948.0,29.4529,29.4616,29.4182,29.4182,68948.0
2015-07-28 15:30:00,33.84,33.87,33.84,33.86,67718.0,29.4182,29.4442,29.4182,29.4356,67718.0
2015-07-28 15:40:00,33.86,33.93,33.86,33.92,148818.0,29.4356,29.4964,29.4356,29.4877,148818.0
2015-07-28 15:50:00,33.92,33.94,33.9,33.93,357302.0,29.4877,29.5051,29.4703,29.4964,357302.0
2015-07-29 09:30:00,34.01,34.13,33.94,34.1,237286.0,29.566,29.6703,29.5051,29.6442,237286.0
2015-07-29 09:40:00,34.12,34.16,34.1,34.14,105824.0,29.6616,29.6964,29.6442,29.679,105824.0
2015-07-29 09:50:00,34.13,34.3,34.11,34.2,86300.0,29.6703,29.8181,29.6529,29.7311,86300.0
2015-07-29 10:00:00,34.2,34.24,34.17,34.24,38362.0,29.7311,29.7659,29.705,29.7659,38362.0
2015-07-29 10:10:00,34.25,34.26,34.12,34.17,73850.0,29.7746,29.7833,29.6616,29.705,73850.0
2015-07-29 10:20:00,34.17,34.21,34.16,34.2,75910.0,29.705,29.7398,29.6964,29.7311,75910.0
2015-07-29 10:30:00,34.21,34.22,34.17,34.2,111228.0,29.7398,29.7485,29.705,29.7311,111228.0
2015-07-29 10:40:00,34.21,34.32,34.21,34.3,93110.0,29.7398,29.8354,29.7398,29.8181,93110.0
2015-07-29 10:50:00,34.31,34.35,34.3,34.31,103852.0,29.8268,29.8615,29.8181,29.8268,103852.0
2015-07-29 11:00:00,34.31,34.34,34.26,34.27,182136.0,29.8268,29.8528,29.7833,29.792,182136.0
2015-07-29 11:10:00,34.27,34.31,34.26,34.27,65064.0,29.792,29.8268,29.7833,29.792,65064.0
2015-07-29 11:20:00,34.27,34.29,34.24,34.24,84856.0,29.792,29.8094,29.7659,29.7659,84856.0
2015-07-29 11:30:00,34.24,34.34,34.24,34.34,71946.0,29.7659,29.8528,29.7659,29.8528,71946.0
2015-07-29 11:40:00,34.34,34.35,34.3,34.31,91178.0,29.8528,29.8615,29.8181,29.8268,91178.0
2015-07-29 11:50:00,34.31,34.32,34.28,34.31,83306.0,29.8268,29.8354,29.8007,29.8268,83306.0
2015-07-29 12:00:00,34.31,34.33,34.29,34.3,89226.0,29.8268,29.8441,29.8094,29.8181,89226.0
2015-07-29 12:10:00,34.29,34.33,34.29,34.33,65680.0,29.8094,29.8441,29.8094,29.8441,65680.0
2015-07-29 12:20:00,34.33,34.35,34.32,34.35,49870.0,29.8441,29.8615,29.8354,29.8615,49870.0
2015-07-29 12:30:00,34.35,34.35,34.31,34.34,66600.0,29.8615,29.8615,29.8268,29.8528,66600.0
2015-07-29 12:40:00,34.34,34.35,34.32,34.34,38328.0,29.8528,29.8615,29.8354,29.8528,38328.0
2015-07-29 12:50:00,34.35,34.37,34.33,34.35,41454.0,29.8615,29.8789,29.8441,29.8615,41454.0
2015-07-29 13:00:00,34.35,34.35,34.3,34.3,68266.0,29.8615,29.8615,29.8181,29.8181,68266.0
2015-07-29 13:10:00,34.29,34.35,34.29,34.34,64966.0,29.8094,29.8615,29.8094,29.8528,64966.0
2015-07-29 13:20:00,34.33,34.35,34.32,34.35,50966.0,29.8441,29.8615,29.8354,29.8615,50966.0
2015-07-29 13:30:00,34.35,34.38,34.32,34.34,72662.0,29.8615,29.8876,29.8354,29.8528,72662.0
2015-07-29 13:40:00,34.34,34.4,34.32,34.38,129080.0,29.8528,29.905,29.8354,29.8876,129080.0
2015-07-29 13:50:00,34.39,34.43,34.37,34.43,106448.0,29.8963,29.9311,29.8789,29.9311,106448.0
2015-07-29 14:00:00,34.42,34.5,34.35,34.38,247316.0,29.9224,29.9919,29.8615,29.8876,247316.0
2015-07-29 14:10:00,34.38,34.51,34.37,34.49,1170784.0,29.8876,30.0006,29.8789,29.9832,1170784.0
2015-07-29 14:20:00,34.5,34.55,34.49,34.53,143160.0,29.9919,30.0354,29.9832,30.018,143160.0
2015-07-29 14:30:00,34.53,34.57,34.5,34.57,93074.0,30.018,30.0528,29.9919,30.0528,93074.0
2015-07-29 14:40:00,34.57,34.63,34.57,34.61,129204.0,30.0528,30.1049,30.0528,30.0876,129204.0
2015-07-29 14:50:00,34.62,34.63,34.58,34.59,141444.0,30.0962,30.1049,30.0615,30.0702,141444.0
2015-07-29 15:00:00,34.59,34.65,34.58,34.62,180300.0,30.0702,30.1223,30.0615,30.0962,180300.0
2015-07-29 15:10:00,34.62,34.69,34.62,34.64,273184.0,30.0962,30.1571,30.0962,30.1136,273184.0
2015-07-29 15:20:00,34.64,34.75,34.63,34.73,325714.0,30.1136,30.2093,30.1049,30.1919,325714.0
2015-07-29 15:30:00,34.72,34.76,34.7,34.75,479382.0,30.1832,30.218,30.1658,30.2093,479382.0
2015-07-29 15:40:00,34.75,34.77,34.73,34.74,392138.0,30.2093,30.2266,30.1919,30.2006,392138.0
2015-07-29 15:50:00,34.74,34.77,34.71,34.74,832872.0,30.2006,30.2266,30.1745,30.2006,832872.0
2015-07-30 09:30:00,34.68,34.74,34.59,34.59,120606.0,30.1484,30.2006,30.0702,30.0702,120606.0
2015-07-30 09:40:00,34.58,34.6,34.45,34.54,129480.0,30.0615,30.0789,29.9485,30.0267,129480.0
2015-07-30 09:50:00,34.55,34.67,34.52,34.56,103582.0,30.0354,30.1397,30.0093,30.0441,103582.0
2015-07-30 10:00:00,34.56,34.61,34.54,34.56,129530.0,30.0441,30.0876,30.0267,30.0441,129530.0
2015-07-30 10:10:00,34.55,34.56,34.45,34.51,187898.0,30.0354,30.0441,29.9485,30.0006,187898.0
2015-07-30 10:20:00,34.51,34.52,34.48,34.52,116078.0,30.0006,30.0093,29.9745,30.0093,116078.0
2015-07-30 10:30:00,34.51,34.56,34.48,34.52,118760.0,30.0006,30.0441,29.9745,30.0093,118760.0
2015-07-30 10:40:00,34.52,34.59,34.51,34.56,112040.0,30.0093,30.0702,30.0006,30.0441,112040.0
2015-07-30 10:50:00,34.56,34.58,34.55,34.55,112854.0,30.0441,30.0615,30.0354,30.0354,112854.0
2015-07-30 11:00:00,34.55,34.57,34.52,34.56,137342.0,30.0354,30.0528,30.0093,30.0441,137342.0
2015-07-30 11:10:00,34.55,34.6,34.55,34.58,80074.0,30.0354,30.0789,30.0354,30.0615,80074.0
2015-07-30 11:20:00,34.58,34.63,34.57,34.58,66070.0,30.0615,30.1049,30.0528,30.0615,66070.0
2015-07-30 11:30:00,34.58,34.68,34.58,34.67,66968.0,30.0615,30.1484,30.0615,30.1397,66968.0
2015-07-30 11:40:00,34.67,34.67,34.64,34.64,65186.0,30.1397,30.1397,30.1136,30.1136,65186.0
2015-07-30 11:50:00,34.65,34.69,34.62,34.63,67376.0,30.1223,30.1571,30.0962,30.1049,67376.0
2015-07-30 12:00:00,34.64,34.67,34.63,34.65,66358.0,30.1136,30.1397,30.1049,30.1223,66358.0
2015-07-30 12:10:00,34.65,34.68,34.62,34.66,67578.0,30.1223,30.1484,30.0962,30.131,67578.0
2015-07-30 12:20:00,34.66,34.72,34.65,34.7,125760.0,30.131,30.1832,30.1223,30.1658,125760.0
2015-07-30 12:30:00,34.69,34.71,34.63,34.65,147628.0,30.1571,30.1745,30.1049,30.1223,147628.0
2015-07-30 12:40:00,34.64,34.71,34.64,34.71,49510.0,30.1136,30.1745,30.1136,30.1745,49510.0
2015-07-30 12:50:00,34.71,34.72,34.67,34.71,61484.0,30.1745,30.1832,30.1397,30.1745,61484.0
2015-07-30 13:00:00,34.71,34.73,34.7,34.72,56204.0,30.1745,30.1919,30.1658,30.1832,56204.0
2015-07-30 13:10:00,34.72,34.73,34.7,34.73,43728.0,30.1832,30.1919,30.1658,30.1919,43728.0
2015-07-30 13:20:00,34.73,34.74,34.69,34.73,78944.0,30.1919,30.2006,30.1571,30.1919,78944.0
2015-07-30 13:30:00,34.73,34.74,34.7,34.71,84136.0,30.1919,30.2006,30.1658,30.1745,84136.0
2015-07-30 13:40:00,34.71,34.76,34.71,34.76,64996.0,30.1745,30.218,30.1745,30.218,64996.0
2015-07-30 13:50:00,34.76,34.77,34.72,34.73,78734.0,30.218,30.2266,30.1832,30.1919,78734.0
2015-07-30 14:00:00,34.73,34.76,34.72,34.75,113108.0,30.1919,30.218,30.1832,30.2093,113108.0
2015-07-30 14:10:00,34.75,34.79,34.75,34.77,72198.0,30.2093,30.244,30.2093,30.2266,72198.0
2015-07-30 14:20:00,34.77,34.79,34.76,34.78,89458.0,30.2266,30.244,30.218,30.2353,89458.0
2015-07-30 14:30:00,34.78,34.8,34.74,34.78,81236.0,30.2353,30.2527,30.2006,30.2353,81236.0
2015-07-30 14:40:00,34.77,34.8,34.77,34.78,124490.0,30.2266,30.2527,30.2266,30.2353,124490.0
2015-07-30 14:50:00,34.78,34.82,34.78,34.79,128018.0,30.2353,30.2701,30.2353,30.244,128018.0
2015-07-30 15:00:00,34.78,34.81,34.78,34.79,76506.0,30.2353,30.2614,30.2353,30.244,76506.0
2015-07-30 15:10:00,34.79,34.84,34.77,34.83,132472.0,30.244,30.2875,30.2266,30.2788,132472.0
2015-07-30 15:20:00,34.83,34.84,34.8,34.83,164578.0,30.2788,30.2875,30.2527,30.2788,164578.0
2015-07-30 15:30:00,34.83,34.84,34.8,34.83,269720.0,30.2788,30.2875,30.2527,30.2788,269720.0
2015-07-30 15:40:00,34.82,34.84,34.8,34.83,405100.0,30.2701,30.2875,30.2527,30.2788,405100.0
2015-07-30 15:50:00,34.83,34.84,34.8,34.81,631890.0,30.2788,30.2875,30.2527,30.2614,631890.0
2015-07-31 09:30:00,34.92,34.95,34.76,34.9,223144.0,30.357,30.3831,30.218,30.3397,223144.0
2015-07-31 09:40:00,34.91,34.94,34.87,34.9,215534.0,30.3484,30.3744,30.3136,30.3397,215534.0
2015-07-31 09:50:00,34.91,34.93,34.84,34.85,128304.0,30.3484,30.3657,30.2875,30.2962,128304.0
2015-07-31 10:00:00,34.85,34.87,34.83,34.86,147324.0,30.2962,30.3136,30.2788,30.3049,147324.0
2015-07-31 10:10:00,34.85,34.94,34.84,34.9,198022.0,30.2962,30.3744,30.2875,30.3397,198022.0
2015-07-31 10:20:00,34.9,34.95,34.88,34.93,60530.0,30.3397,30.3831,30.3223,30.3657,60530.0
2015-07-31 10:30:00,34.94,34.95,34.92,34.93,85392.0,30.3744,30.3831,30.357,30.3657,85392.0
2015-07-31 10:40:00,34.93,34.97,34.93,34.94,79056.0,30.3657,30.4005,30.3657,30.3744,79056.0
2015-07-31 10:50:00,34.93,34.95,34.9,34.9,46546.0,30.3657,30.3831,30.3397,30.3397,46546.0
2015-07-31 11:00:00,34.9,34.92,34.88,34.92,70374.0,30.3397,30.357,30.3223,30.357,70374.0
2015-07-31 11:10:00,34.92,34.92,34.88,34.92,52594.0,30.357,30.357,30.3223,30.357,52594.0
2015-07-31 11:20:00,34.92,34.94,34.9,34.94,53424.0,30.357,30.3744,30.3397,30.3744,53424.0
2015-07-31 11:30:00,34.94,34.95,34.9,34.9,50546.0,30.3744,30.3831,30.3397,30.3397,50546.0
2015-07-31 11:40:00,34.9,34.94,34.9,34.94,42844.0,30.3397,30.3744,30.3397,30.3744,42844.0
2015-07-31 11:50:00,34.94,34.98,34.93,34.98,50688.0,30.3744,30.4092,30.3657,30.4092,50688.0
2015-07-31 12:00:00,34.98,34.99,34.96,34.98,37960.0,30.4092,30.4179,30.3918,30.4092,37960.0
2015-07-31 12:10:00,34.98,34.99,34.96,34.96,40616.0,30.4092,30.4179,30.3918,30.3918,40616.0
2015-07-31 12:20:00,34.97,34.98,34.96,34.98,37654.0,30.4005,30.4092,30.3918,30.4092,37654.0
2015-07-31 12:30:00,34.98,34.99,34.97,34.97,69484.0,30.4092,30.4179,30.4005,30.4005,69484.0
2015-07-31 12:40:00,34.97,34.98,34.95,34.98,55746.0,30.4005,30.4092,30.3831,30.4092,55746.0
2015-07-31 12:50:00,34.98,34.99,34.97,34.97,51682.0,30.4092,30.4179,30.4005,30.4005,51682.0
2015-07-31 13:00:00,34.97,34.98,34.97,34.98,35502.0,30.4005,30.4092,30.4005,30.4092,35502.0
2015-07-31 13:10:00,34.98,34.99,34.97,34.98,56636.0,30.4092,30.4179,30.4005,30.4092,56636.0
2015-07-31 13:20:00,34.98,34.98,34.92,34.93,72388.0,30.4092,30.4092,30.357,30.3657,72388.0
2015-07-31 13:30:00,34.93,34.96,34.93,34.94,77548.0,30.3657,30.3918,30.3657,30.3744,77548.0
2015-07-31 13:40:00,34.93,34.96,34.93,34.95,60782.0,30.3657,30.3918,30.3657,30.3831,60782.0
2015-07-31 13:50:00,34.94,34.96,34.94,34.95,46040.0,30.3744,30.3918,30.3744,30.3831,46040.0
2015-07-31 14:00:00,34.95,34.98,34.94,34.95,49088.0,30.3831,30.4092,30.3744,30.3831,49088.0
2015-07-31 14:10:00,34.94,34.96,34.93,34.96,93388.0,30.3744,30.3918,30.3657,30.3918,93388.0
2015-07-31 14:20:00,34.96,34.96,34.91,34.95,75840.0,30.3918,30.3918,30.3484,30.3831,75840.0
2015-07-31 14:30:00,34.95,34.96,34.91,34.92,63204.0,30.3831,30.3918,30.3484,30.357,63204.0
2015-07-31 14:40:00,34.92,34.95,34.9,34.94,76634.0,30.357,30.3831,30.3397,30.3744,76634.0
2015-07-31 14:50:00,34.93,34.95,34.92,34.93,69304.0,30.3657,30.3831,30.357,30.3657,69304.0
2015-07-31 15:00:00,34.93,34.96,34.93,34.94,105158.0,30.3657,30.3918,30.3657,30.3744,105158.0
2015-07-31 15:10:00,34.94,34.95,34.93,34.94,344062.0,30.3744,30.3831,30.3657,30.3744,344062.0
2015-07-31 15:20:00,34.94,34.95,34.87,34.87,136386.0,30.3744,30.3831,30.3136,30.3136,136386.0
2015-07-31 15:30:00,34.87,34.92,34.86,34.92,131560.0,30.3136,30.357,30.3049,30.357,131560.0
2015-07-31 15:40:00,34.91,34.92,34.87,34.9,281178.0,30.3484,30.357,30.3136,30.3397,281178.0
2015-07-31 15:50:00,34.9,34.93,34.88,34.92,612548.0,30.3397,30.3657,30.3223,30.357,612548.0
2015-08-03 09:30:00,35.0,35.14,34.95,35.11,303656.0,30.4266,30.5483,30.3831,30.5222,303656.0
2015-08-03 09:40:00,35.1,35.11,34.99,35.05,132174.0,30.5135,30.5222,30.4179,30.4701,132174.0
2015-08-03 09:50:00,35.05,35.05,34.93,34.98,132540.0,30.4701,30.4701,30.3657,30.4092,132540.0
2015-08-03 10:00:00,34.98,34.98,34.81,34.83,107002.0,30.4092,30.4092,30.2614,30.2788,107002.0
2015-08-03 10:10:00,34.82,34.87,34.81,34.84,148104.0,30.2701,30.3136,30.2614,30.2875,148104.0
2015-08-03 10:20:00,34.84,34.84,34.77,34.83,140268.0,30.2875,30.2875,30.2266,30.2788,140268.0
2015-08-03 10:30:00,34.83,34.83,34.76,34.79,126164.0,30.2788,30.2788,30.218,30.244,126164.0
2015-08-03 10:40:00,34.79,34.81,34.74,34.79,103590.0,30.244,30.2614,30.2006,30.244,103590.0
2015-08-03 10:50:00,34.79,34.79,34.74,34.76,64714.0,30.244,30.244,30.2006,30.218,64714.0
2015-08-03 11:00:00,34.76,34.79,34.74,34.77,66212.0,30.218,30.244,30.2006,30.2266,66212.0
2015-08-03 11:10:00,34.77,34.83,34.74,34.82,123610.0,30.2266,30.2788,30.2006,30.2701,123610.0
2015-08-03 11:20:00,34.81,34.91,34.81,34.89,121648.0,30.2614,30.3484,30.2614,30.331,121648.0
2015-08-03 11:30:00,34.89,34.93,34.88,34.91,78374.0,30.331,30.3657,30.3223,30.3484,78374.0
2015-08-03 11:40:00,34.91,34.94,34.9,34.93,77258.0,30.3484,30.3744,30.3397,30.3657,77258.0
2015-08-03 11:50:00,34.93,34.93,34.85,34.85,53466.0,30.3657,30.3657,30.2962,30.2962,53466.0
2015-08-03 12:00:00,34.87,34.88,34.83,34.84,75554.0,30.3136,30.3223,30.2788,30.2875,75554.0
2015-08-03 12:10:00,34.84,34.85,34.79,34.81,56152.0,30.2875,30.2962,30.244,30.2614,56152.0
2015-08-03 12:20:00,34.81,34.81,34.79,34.8,41444.0,30.2614,30.2614,30.244,30.2527,41444.0
2015-08-03 12:30:00,34.8,34.81,34.74,34.74,115490.0,30.2527,30.2614,30.2006,30.2006,115490.0
2015-08-03 12:40:00,34.74,34.76,34.68,34.68,104852.0,30.2006,30.218,30.1484,30.1484,104852.0
2015-08-03 12:50:00,34.67,34.68,34.62,34.62,104728.0,30.1397,30.1484,30.0962,30.0962,104728.0
2015-08-03 13:00:00,34.62,34.63,34.57,34.57,56718.0,30.0962,30.1049,30.0528,30.0528,56718.0
2015-08-03 13:10:00,34.57,34.6,34.56,34.59,55968.0,30.0528,30.0789,30.0441,30.0702,55968.0
2015-08-03 13:20:00,34.59,34.63,34.58,34.62,35830.0,30.0702,30.1049,30.0615,30.0962,35830.0
2015-08-03 13:30:00,34.62,34.65,34.6,34.63,42900.0,30.0962,30.1223,30.0789,30.1049,42900.0
2015-08-03 13:40:00,34.63,34.68,34.63,34.68,46606.0,30.1049,30.1484,30.1049,30.1484,46606.0
2015-08-03 13:50:00,34.68,34.71,34.67,34.67,46836.0,30.1484,30.1745,30.1397,30.1397,46836.0
2015-08-03 14:00:00,34.67,34.67,34.58,34.58,61844.0,30.1397,30.1397,30.0615,30.0615,61844.0
2015-08-03 14:10:00,34.59,34.59,34.52,34.53,51988.0,30.0702,30.0702,30.0093,30.018,51988.0
2015-08-03 14:20:00,34.54,34.54,34.51,34.52,96168.0,30.0267,30.0267,30.0006,30.0093,96168.0
2015-08-03 14:30:00,34.53,34.6,34.52,34.6,94014.0,30.018,30.0789,30.0093,30.0789,94014.0
2015-08-03 14:40:00,34.6,34.6,34.55,34.55,81086.0,30.0789,30.0789,30.0354,30.0354,81086.0
2015-08-03 14:50:00,34.55,34.57,34.55,34.57,183574.0,30.0354,30.0528,30.0354,30.0528,183574.0
2015-08-03 15:00:00,34.57,34.6,34.55,34.58,95892.0,30.0528,30.0789,30.0354,30.0615,95892.0
2015-08-03 15:10:00,34.58,34.6,34.55,34.59,73634.0,30.0615,30.0789,30.0354,30.0702,73634.0
2015-08-03 15:20:00,34.59,34.59,34.56,34.57,115948.0,30.0702,30.0702,30.0441,30.0528,115948.0
2015-08-03 15:30:00,34.57,34.63,34.57,34.63,249866.0,30.0528,30.1049,30.0528,30.1049,249866.0
2015-08-03 15:40:00,34.63,34.67,34.63,34.65,270464.0,30.1049,30.1397,30.1049,30.1223,270464.0
2015-08-03 15:50:00,34.65,34.68,34.63,34.68,539674.0,30.1223,30.1484,30.1049,30.1484,539674.0
2015-08-04 09:30:00,34.66,34.83,34.66,34.69,430960.0,30.131,30.2788,30.131,30.1571,430960.0
2015-08-04 09:40:00,34.69,34.77,34.65,34.72,43968.0,30.1571,30.2266,30.1223,30.1832,43968.0
2015-08-04 09:50:00,34.73,34.77,34.71,34.71,40558.0,30.1919,30.2266,30.1745,30.1745,40558.0
2015-08-04 10:00:00,34.71,34.73,34.66,34.71,64988.0,30.1745,30.1919,30.131,30.1745,64988.0
2015-08-04 10:10:00,34.7,34.8,34.67,34.77,66844.0,30.1658,30.2527,30.1397,30.2266,66844.0
2015-08-04 10:20:00,34.77,34.88,34.77,34.87,49312.0,30.2266,30.3223,30.2266,30.3136,49312.0
2015-08-04 10:30:00,34.87,34.92,34.83,34.85,47446.0,30.3136,30.357,30.2788,30.2962,47446.0
2015-08-04 10:40:00,34.85,34.85,34.79,34.81,53116.0,30.2962,30.2962,30.244,30.2614,53116.0
2015-08-04 10:50:00,34.81,34.82,34.72,34.74,57748.0,30.2614,30.2701,30.1832,30.2006,57748.0
2015-08-04 11:00:00,34.74,34.85,34.73,34.81,91264.0,30.2006,30.2962,30.1919,30.2614,91264.0
2015-08-04 11:10:00,34.8,34.83,34.79,34.81,51378.0,30.2527,30.2788,30.244,30.2614,51378.0
2015-08-04 11:20:00,34.81,34.82,34.77,34.81,107448.0,30.2614,30.2701,30.2266,30.2614,107448.0
2015-08-04 11:30:00,34.81,34.84,34.8,34.84,58290.0,30.2614,30.2875,30.2527,30.2875,58290.0
2015-08-04 11:40:00,34.84,34.85,34.8,34.8,49374.0,30.2875,30.2962,30.2527,30.2527,49374.0
2015-08-04 11:50:00,34.81,34.82,34.8,34.81,50822.0,30.2614,30.2701,30.2527,30.2614,50822.0
2015-08-04 12:00:00,34.81,34.84,34.81,34.84,29280.0,30.2614,30.2875,30.2614,30.2875,29280.0
2015-08-04 12:10:00,34.84,34.85,34.82,34.85,23482.0,30.2875,30.2962,30.2701,30.2962,23482.0
2015-08-04 12:20:00,34.85,34.87,34.83,34.83,52452.0,30.2962,30.3136,30.2788,30.2788,52452.0
2015-08-04 12:30:00,34.82,34.85,34.81,34.84,28924.0,30.2701,30.2962,30.2614,30.2875,28924.0
2015-08-04 12:40:00,34.84,34.84,34.77,34.79,43160.0,30.2875,30.2875,30.2266,30.244,43160.0
2015-08-04 12:50:00,34.8,34.8,34.73,34.74,23490.0,30.2527,30.2527,30.1919,30.2006,23490.0
2015-08-04 13:00:00,34.74,34.74,34.71,34.73,27352.0,30.2006,30.2006,30.1745,30.1919,27352.0
2015-08-04 13:10:00,34.73,34.76,34.72,34.75,35412.0,30.1919,30.218,30.1832,30.2093,35412.0
2015-08-04 13:20:00,34.75,34.79,34.74,34.78,37598.0,30.2093,30.244,30.2006,30.2353,37598.0
2015-08-04 13:30:00,34.79,34.82,34.79,34.8,35268.0,30.244,30.2701,30.244,30.2527,35268.0
2015-08-04 13:40:00,34.81,34.82,34.77,34.77,37690.0,30.2614,30.2701,30.2266,30.2266,37690.0
2015-08-04 13:50:00,34.77,34.77,34.71,34.71,38776.0,30.2266,30.2266,30.1745,30.1745,38776.0
2015-08-04 14:00:00,34.71,34.72,34.63,34.63,130062.0,30.1745,30.1832,30.1049,30.1049,130062.0
2015-08-04 14:10:00,34.63,34.69,34.62,34.69,60468.0,30.1049,30.1571,30.0962,30.1571,60468.0
2015-08-04 14:20:00,34.69,34.7,34.68,34.69,41784.0,30.1571,30.1658,30.1484,30.1571,41784.0
2015-08-04 14:30:00,34.69,34.74,34.69,34.74,45776.0,30.1571,30.2006,30.1571,30.2006,45776.0
2015-08-04 14:40:00,34.74,34.76,34.72,34.75,46814.0,30.2006,30.218,30.1832,30.2093,46814.0
2015-08-04 14:50:00,34.75,34.77,34.73,34.77,54084.0,30.2093,30.2266,30.1919,30.2266,54084.0
2015-08-04 15:00:00,34.77,34.78,34.74,34.74,76166.0,30.2266,30.2353,30.2006,30.2006,76166.0
2015-08-04 15:10:00,34.74,34.8,34.74,34.76,62114.0,30.2006,30.2527,30.2006,30.218,62114.0
2015-08-04 15:20:00,34.76,34.77,34.73,34.77,66722.0,30.218,30.2266,30.1919,30.2266,66722.0
2015-08-04 15:30:00,34.77,34.81,34.77,34.8,82642.0,30.2266,30.2614,30.2266,30.2527,82642.0
2015-08-04 15:40:00,34.8,34.8,34.77,34.79,121752.0,30.2527,30.2527,30.2266,30.244,121752.0
2015-08-04 15:50:00,34.78,34.81,34.76,34.79,235740.0,30.2353,30.2614,30.218,30.244,235740.0
2015-08-05 09:30:00,34.97,35.1,34.95,35.08,85020.0,30.4005,30.5135,30.3831,30.4961,85020.0
2015-08-05 09:40:00,35.04,35.17,35.02,35.15,61098.0,30.4614,30.5744,30.444,30.557,61098.0
2015-08-05 09:50:00,35.14,35.14,35.03,35.03,34462.0,30.5483,30.5483,30.4527,30.4527,34462.0
2015-08-05 10:00:00,35.05,35.08,35.01,35.02,111278.0,30.4701,30.4961,30.4353,30.444,111278.0
2015-08-05 10:10:00,35.03,35.05,35.01,35.02,40122.0,30.4527,30.4701,30.4353,30.444,40122.0
2015-08-05 10:20:00,35.01,35.08,35.0,35.07,30576.0,30.4353,30.4961,30.4266,30.4874,30576.0
2015-08-05 10:30:00,35.07,35.09,35.05,35.08,59060.0,30.4874,30.5048,30.4701,30.4961,59060.0
2015-08-05 10:40:00,35.07,35.09,35.03,35.06,35258.0,30.4874,30.5048,30.4527,30.4788,35258.0
2015-08-05 10:50:00,35.06,35.1,35.05,35.1,24550.0,30.4788,30.5135,30.4701,30.5135,24550.0
2015-08-05 11:00:00,35.1,35.15,35.1,35.15,61536.0,30.5135,30.557,30.5135,30.557,61536.0
2015-08-05 11:10:00,35.15,35.21,35.14,35.18,95284.0,30.557,30.6091,30.5483,30.5831,95284.0
2015-08-05 11:20:00,35.17,35.23,35.13,35.23,45954.0,30.5744,30.6265,30.5396,30.6265,45954.0
2015-08-05 11:30:00,35.23,35.3,35.22,35.26,99418.0,30.6265,30.6874,30.6178,30.6526,99418.0
2015-08-05 11:40:00,35.26,35.29,35.26,35.29,37774.0,30.6526,30.6787,30.6526,30.6787,37774.0
2015-08-05 11:50:00,35.28,35.29,35.17,35.17,59588.0,30.67,30.6787,30.5744,30.5744,59588.0
2015-08-05 12:00:00,35.17,35.19,35.16,35.17,31752.0,30.5744,30.5918,30.5657,30.5744,31752.0
2015-08-05 12:10:00,35.17,35.18,35.09,35.09,28348.0,30.5744,30.5831,30.5048,30.5048,28348.0
2015-08-05 12:20:00,35.08,35.08,35.02,35.06,39478.0,30.4961,30.4961,30.444,30.4788,39478.0
2015-08-05 12:30:00,35.05,35.06,35.01,35.02,25600.0,30.4701,30.4788,30.4353,30.444,25600.0
2015-08-05 12:40:00,35.02,35.06,34.98,35.04,35322.0,30.444,30.4788,30.4092,30.4614,35322.0
2015-08-05 12:50:00,35.04,35.08,35.01,35.07,22668.0,30.4614,30.4961,30.4353,30.4874,22668.0
2015-08-05 13:00:00,35.07,35.07,35.01,35.01,16042.0,30.4874,30.4874,30.4353,30.4353,16042.0
2015-08-05 13:10:00,35.01,35.02,34.96,34.98,30964.0,30.4353,30.444,30.3918,30.4092,30964.0
2015-08-05 13:20:00,34.99,35.02,34.98,35.01,22550.0,30.4179,30.444,30.4092,30.4353,22550.0
2015-08-05 13:30:00,35.01,35.02,34.99,35.01,38878.0,30.4353,30.444,30.4179,30.4353,38878.0
2015-08-05 13:40:00,35.01,35.02,34.99,35.0,30496.0,30.4353,30.444,30.4179,30.4266,30496.0
2015-08-05 13:50:00,35.0,35.01,34.97,35.01,22496.0,30.4266,30.4353,30.4005,30.4353,22496.0
2015-08-05 14:00:00,35.02,35.03,34.99,35.0,33262.0,30.444,30.4527,30.4179,30.4266,33262.0
2015-08-05 14:10:00,34.99,35.04,34.99,35.04,23778.0,30.4179,30.4614,30.4179,30.4614,23778.0
2015-08-05 14:20:00,35.04,35.06,35.02,35.05,36054.0,30.4614,30.4788,30.444,30.4701,36054.0
2015-08-05 14:30:00,35.06,35.09,35.06,35.09,33840.0,30.4788,30.5048,30.4788,30.5048,33840.0
2015-08-05 14:40:00,35.08,35.1,35.04,35.09,42720.0,30.4961,30.5135,30.4614,30.5048,42720.0
2015-08-05 14:50:00,35.09,35.09,35.06,35.06,35228.0,30.5048,30.5048,30.4788,30.4788,35228.0
2015-08-05 15:00:00,35.06,35.09,35.05,35.09,36482.0,30.4788,30.5048,30.4701,30.5048,36482.0
2015-08-05 15:10:00,35.09,35.13,35.06,35.06,51274.0,30.5048,30.5396,30.4788,30.4788,51274.0
2015-08-05 15:20:00,35.06,35.09,35.05,35.07,48450.0,30.4788,30.5048,30.4701,30.4874,48450.0
2015-08-05 15:30:00,35.07,35.1,35.06,35.08,69174.0,30.4874,30.5135,30.4788,30.4961,69174.0
2015-08-05 15:40:00,35.08,35.1,35.06,35.09,126838.0,30.4961,30.5135,30.4788,30.5048,126838.0
2015-08-05 15:50:00,35.08,35.11,35.08,35.09,229842.0,30.4961,30.5222,30.4961,30.5048,229842.0
2015-08-06 09:30:00,35.04,35.19,34.95,34.99,129012.0,30.4614,30.5918,30.3831,30.4179,129012.0
2015-08-06 09:40:00,34.95,34.97,34.81,34.87,75094.0,30.3831,30.4005,30.2614,30.3136,75094.0
2015-08-06 09:50:00,34.87,34.92,34.83,34.85,109508.0,30.3136,30.357,30.2788,30.2962,109508.0
2015-08-06 10:00:00,34.85,34.88,34.82,34.87,67822.0,30.2962,30.3223,30.2701,30.3136,67822.0
2015-08-06 10:10:00,34.87,34.89,34.77,34.77,167228.0,30.3136,30.331,30.2266,30.2266,167228.0
2015-08-06 10:20:00,34.77,34.77,34.69,34.71,129566.0,30.2266,30.2266,30.1571,30.1745,129566.0
2015-08-06 10:30:00,34.7,34.71,34.62,34.7,195594.0,30.1658,30.1745,30.0962,30.1658,195594.0
2015-08-06 10:40:00,34.7,34.76,34.67,34.71,103222.0,30.1658,30.218,30.1397,30.1745,103222.0
2015-08-06 10:50:00,34.71,34.78,34.69,34.75,50764.0,30.1745,30.2353,30.1571,30.2093,50764.0
2015-08-06 11:00:00,34.76,34.76,34.68,34.69,59490.0,30.218,30.218,30.1484,30.1571,59490.0
2015-08-06 11:10:00,34.7,34.72,34.66,34.69,46538.0,30.1658,30.1832,30.131,30.1571,46538.0
2015-08-06 11:20:00,34.68,34.73,34.63,34.63,66550.0,30.1484,30.1919,30.1049,30.1049,66550.0
2015-08-06 11:30:00,34.64,34.64,34.54,34.56,33446.0,30.1136,30.1136,30.0267,30.0441,33446.0
2015-08-06 11:40:00,34.56,34.6,34.52,34.6,61290.0,30.0441,30.0789,30.0093,30.0789,61290.0
2015-08-06 11:50:00,34.6,34.6,34.48,34.48,54038.0,30.0789,30.0789,29.9745,29.9745,54038.0
2015-08-06 12:00:00,34.48,34.54,34.47,34.53,45468.0,29.9745,30.0267,29.9658,30.018,45468.0
2015-08-06 12:10:00,34.52,34.54,34.5,34.52,43282.0,30.0093,30.0267,29.9919,30.0093,43282.0
2015-08-06 12:20:00,34.51,34.53,34.48,34.53,42120.0,30.0006,30.018,29.9745,30.018,42120.0
2015-08-06 12:30:00,34.53,34.53,34.47,34.48,31670.0,30.018,30.018,29.9658,29.9745,31670.0
2015-08-06 12:40:00,34.49,34.55,34.48,34.53,57520.0,29.9832,30.0354,29.9745,30.018,57520.0
2015-08-06 12:50:00,34.53,34.56,34.52,34.56,42070.0,30.018,30.0441,30.0093,30.0441,42070.0
2015-08-06 13:00:00,34.55,34.55,34.52,34.52,50794.0,30.0354,30.0354,30.0093,30.0093,50794.0
2015-08-06 13:10:00,34.53,34.6,34.52,34.6,55690.0,30.018,30.0789,30.0093,30.0789,55690.0
2015-08-06 13:20:00,34.59,34.64,34.56,34.64,67208.0,30.0702,30.1136,30.0441,30.1136,67208.0
2015-08-06 13:30:00,34.65,34.65,34.59,34.59,69026.0,30.1223,30.1223,30.0702,30.0702,69026.0
2015-08-06 13:40:00,34.6,34.67,34.59,34.66,73302.0,30.0789,30.1397,30.0702,30.131,73302.0
2015-08-06 13:50:00,34.65,34.65,34.57,34.57,38128.0,30.1223,30.1223,30.0528,30.0528,38128.0
2015-08-06 14:00:00,34.57,34.63,34.54,34.6,109608.0,30.0528,30.1049,30.0267,30.0789,109608.0
2015-08-06 14:10:00,34.6,34.65,34.6,34.64,52320.0,30.0789,30.1223,30.0789,30.1136,52320.0
2015-08-06 14:20:00,34.63,34.65,34.62,34.62,50010.0,30.1049,30.1223,30.0962,30.0962,50010.0
2015-08-06 14:30:00,34.62,34.63,34.6,34.62,60834.0,30.0962,30.1049,30.0789,30.0962,60834.0
2015-08-06 14:40:00,34.62,34.68,34.62,34.68,40632.0,30.0962,30.1484,30.0962,30.1484,40632.0
2015-08-06 14:50:00,34.68,34.7,34.63,34.63,134206.0,30.1484,30.1658,30.1049,30.1049,134206.0
2015-08-06 15:00:00,34.64,34.71,34.64,34.7,92082.0,30.1136,30.1745,30.1136,30.1658,92082.0
2015-08-06 15:10:00,34.7,34.72,34.68,34.72,62882.0,30.1658,30.1832,30.1484,30.1832,62882.0
2015-08-06 15:20:00,34.72,34.73,34.67,34.68,79900.0,30.1832,30.1919,30.1397,30.1484,79900.0
2015-08-06 15:30:00,34.68,34.72,34.66,34.72,82764.0,30.1484,30.1832,30.131,30.1832,82764.0
2015-08-06 15:40:00,34.72,34.76,34.71,34.74,122748.0,30.1832,30.218,30.1745,30.2006,122748.0
2015-08-06 15:50:00,34.74,34.8,34.74,34.76,451938.0,30.2006,30.2527,30.2006,30.218,451938.0
2015-08-07 09:30:00,34.79,34.85,34.68,34.72,74332.0,30.244,30.2962,30.1484,30.1832,74332.0
2015-08-07 09:40:00,34.72,34.73,34.52,34.58,51848.0,30.1832,30.1919,30.0093,30.0615,51848.0
2015-08-07 09:50:00,34.58,34.7,34.56,34.67,42568.0,30.0615,30.1658,30.0441,30.1397,42568.0
2015-08-07 10:00:00,34.69,34.77,34.62,34.75,88320.0,30.1571,30.2266,30.0962,30.2093,88320.0
2015-08-07 10:10:00,34.75,34.79,34.63,34.67,70222.0,30.2093,30.244,30.1049,30.1397,70222.0
2015-08-07 10:20:00,34.65,34.66,34.52,34.54,90366.0,30.1223,30.131,30.0093,30.0267,90366.0
2015-08-07 10:30:00,34.52,34.67,34.5,34.65,82078.0,30.0093,30.1397,29.9919,30.1223,82078.0
2015-08-07 10:40:00,34.64,34.66,34.6,34.64,78084.0,30.1136,30.131,30.0789,30.1136,78084.0
2015-08-07 10:50:00,34.65,34.67,34.58,34.58,39152.0,30.1223,30.1397,30.0615,30.0615,39152.0
2015-08-07 11:00:00,34.57,34.62,34.51,34.52,53720.0,30.0528,30.0962,30.0006,30.0093,53720.0
2015-08-07 11:10:00,34.51,34.53,34.48,34.49,98710.0,30.0006,30.018,29.9745,29.9832,98710.0
2015-08-07 11:20:00,34.5,34.53,34.49,34.5,87040.0,29.9919,30.018,29.9832,29.9919,87040.0
2015-08-07 11:30:00,34.5,34.51,34.46,34.46,84432.0,29.9919,30.0006,29.9572,29.9572,84432.0
2015-08-07 11:40:00,34.46,34.49,34.45,34.48,70798.0,29.9572,29.9832,29.9485,29.9745,70798.0
2015-08-07 11:50:00,34.49,34.55,34.49,34.55,81886.0,29.9832,30.0354,29.9832,30.0354,81886.0
2015-08-07 12:00:00,34.54,34.56,34.52,34.55,39136.0,30.0267,30.0441,30.0093,30.0354,39136.0
2015-08-07 12:10:00,34.56,34.63,34.55,34.6,54612.0,30.0441,30.1049,30.0354,30.0789,54612.0
2015-08-07 12:20:00,34.62,34.62,34.59,34.6,67952.0,30.0962,30.0962,30.0702,30.0789,67952.0
2015-08-07 12:30:00,34.6,34.64,34.58,34.64,66346.0,30.0789,30.1136,30.0615,30.1136,66346.0
2015-08-07 12:40:00,34.65,34.66,34.63,34.64,72398.0,30.1223,30.131,30.1049,30.1136,72398.0
2015-08-07 12:50:00,34.64,34.65,34.6,34.62,34284.0,30.1136,30.1223,30.0789,30.0962,34284.0
2015-08-07 13:00:00,34.61,34.61,34.58,34.59,49444.0,30.0876,30.0876,30.0615,30.0702,49444.0
2015-08-07 13:10:00,34.59,34.6,34.58,34.6,64600.0,30.0702,30.0789,30.0615,30.0789,64600.0
2015-08-07 13:20:00,34.6,34.61,34.58,34.59,45828.0,30.0789,30.0876,30.0615,30.0702,45828.0
2015-08-07 13:30:00,34.59,34.62,34.58,34.6,39294.0,30.0702,30.0962,30.0615,30.0789,39294.0
2015-08-07 13:40:00,34.6,34.63,34.6,34.63,52984.0,30.0789,30.1049,30.0789,30.1049,52984.0
2015-08-07 13:50:00,34.63,34.63,34.59,34.6,23232.0,30.1049,30.1049,30.0702,30.0789,23232.0
2015-08-07 14:00:00,34.6,34.66,34.6,34.64,57216.0,30.0789,30.131,30.0789,30.1136,57216.0
2015-08-07 14:10:00,34.64,34.66,34.63,34.63,65452.0,30.1136,30.131,30.1049,30.1049,65452.0
2015-08-07 14:20:00,34.64,34.69,34.63,34.68,50118.0,30.1136,30.1571,30.1049,30.1484,50118.0
2015-08-07 14:30:00,34.68,34.72,34.68,34.72,49050.0,30.1484,30.1832,30.1484,30.1832,49050.0
2015-08-07 14:40:00,34.72,34.73,34.7,34.72,65806.0,30.1832,30.1919,30.1658,30.1832,65806.0
2015-08-07 14:50:00,34.72,34.73,34.7,34.72,61152.0,30.1832,30.1919,30.1658,30.1832,61152.0
2015-08-07 15:00:00,34.72,34.74,34.71,34.74,64802.0,30.1832,30.2006,30.1745,30.2006,64802.0
2015-08-07 15:10:00,34.74,34.76,34.73,34.75,106050.0,30.2006,30.218,30.1919,30.2093,106050.0
2015-08-07 15:20:00,34.74,34.82,34.74,34.81,68228.0,30.2006,30.2701,30.2006,30.2614,68228.0
2015-08-07 15:30:00,34.81,34.83,34.8,34.82,84814.0,30.2614,30.2788,30.2527,30.2701,84814.0
2015-08-07 15:40:00,34.82,34.82,34.78,34.82,162780.0,30.2701,30.2701,30.2353,30.2701,162780.0
2015-08-07 15:50:00,34.81,34.83,34.79,34.83,269048.0,30.2614,30.2788,30.244,30.2788,269048.0
2015-08-10 09:30:00,35.02,35.26,35.02,35.09,186790.0,30.444,30.6526,30.444,30.5048,186790.0
2015-08-10 09:40:00,35.09,35.13,35.04,35.05,105540.0,30.5048,30.5396,30.4614,30.4701,105540.0
2015-08-10 09:50:00,35.05,35.08,35.02,35.05,131000.0,30.4701,30.4961,30.444,30.4701,131000.0
2015-08-10 10:00:00,35.06,35.13,35.02,35.08,69694.0,30.4788,30.5396,30.444,30.4961,69694.0
2015-08-10 10:10:00,35.09,35.09,35.0,35.02,58660.0,30.5048,30.5048,30.4266,30.444,58660.0
2015-08-10 10:20:00,35.02,35.09,35.02,35.07,64598.0,30.444,30.5048,30.444,30.4874,64598.0
2015-08-10 10:30:00,35.07,35.07,35.02,35.03,48402.0,30.4874,30.4874,30.444,30.4527,48402.0
2015-08-10 10:40:00,35.02,35.07,35.01,35.06,62816.0,30.444,30.4874,30.4353,30.4788,62816.0
2015-08-10 10:50:00,35.06,35.09,35.05,35.08,34500.0,30.4788,30.5048,30.4701,30.4961,34500.0
2015-08-10 11:00:00,35.09,35.13,35.09,35.12,82396.0,30.5048,30.5396,30.5048,30.5309,82396.0
2015-08-10 11:10:00,35.12,35.12,35.05,35.05,56788.0,30.5309,30.5309,30.4701,30.4701,56788.0
2015-08-10 11:20:00,35.05,35.05,34.98,35.01,84948.0,30.4701,30.4701,30.4092,30.4353,84948.0
2015-08-10 11:30:00,35.01,35.07,35.01,35.04,38446.0,30.4353,30.4874,30.4353,30.4614,38446.0
2015-08-10 11:40:00,35.05,35.07,35.03,35.07,58762.0,30.4701,30.4874,30.4527,30.4874,58762.0
2015-08-10 11:50:00,35.08,35.12,35.08,35.11,42204.0,30.4961,30.5309,30.4961,30.5222,42204.0
2015-08-10 12:00:00,35.11,35.13,35.11,35.12,48576.0,30.5222,30.5396,30.5222,30.5309,48576.0
2015-08-10 12:10:00,35.12,35.13,35.1,35.11,48184.0,30.5309,30.5396,30.5135,30.5222,48184.0
2015-08-10 12:20:00,35.11,35.13,35.11,35.12,34882.0,30.5222,30.5396,30.5222,30.5309,34882.0
2015-08-10 12:30:00,35.12,35.13,35.1,35.1,29006.0,30.5309,30.5396,30.5135,30.5135,29006.0
2015-08-10 12:40:00,35.1,35.12,35.09,35.11,26142.0,30.5135,30.5309,30.5048,30.5222,26142.0
2015-08-10 12:50:00,35.1,35.11,35.09,35.11,28848.0,30.5135,30.5222,30.5048,30.5222,28848.0
2015-08-10 13:00:00,35.11,35.13,35.1,35.1,100720.0,30.5222,30.5396,30.5135,30.5135,100720.0
2015-08-10 13:10:00,35.1,35.11,35.09,35.1,60192.0,30.5135,30.5222,30.5048,30.5135,60192.0
2015-08-10 13:20:00,35.1,35.12,35.09,35.09,43198.0,30.5135,30.5309,30.5048,30.5048,43198.0
2015-08-10 13:30:00,35.08,35.1,35.07,35.08,31968.0,30.4961,30.5135,30.4874,30.4961,31968.0
2015-08-10 13:40:00,35.08,35.08,35.05,35.05,30032.0,30.4961,30.4961,30.4701,30.4701,30032.0
2015-08-10 13:50:00,35.05,35.06,35.05,35.05,30534.0,30.4701,30.4788,30.4701,30.4701,30534.0
2015-08-10 14:00:00,35.05,35.06,35.02,35.03,44702.0,30.4701,30.4788,30.444,30.4527,44702.0
2015-08-10 14:10:00,35.04,35.12,35.03,35.1,42126.0,30.4614,30.5309,30.4527,30.5135,42126.0
2015-08-10 14:20:00,35.1,35.1,35.07,35.08,36732.0,30.5135,30.5135,30.4874,30.4961,36732.0
2015-08-10 14:30:00,35.07,35.08,35.05,35.06,30410.0,30.4874,30.4961,30.4701,30.4788,30410.0
2015-08-10 14:40:00,35.06,35.07,35.04,35.07,42038.0,30.4788,30.4874,30.4614,30.4874,42038.0
2015-08-10 14:50:00,35.07,35.07,35.02,35.02,46950.0,30.4874,30.4874,30.444,30.444,46950.0
2015-08-10 15:00:00,35.02,35.04,35.02,35.02,59240.0,30.444,30.4614,30.444,30.444,59240.0
2015-08-10 15:10:00,35.02,35.03,35.0,35.01,64892.0,30.444,30.4527,30.4266,30.4353,64892.0
2015-08-10 15:20:00,35.02,35.03,35.02,35.02,63506.0,30.444,30.4527,30.444,30.444,63506.0
2015-08-10 15:30:00,35.02,35.04,35.02,35.03,112910.0,30.444,30.4614,30.444,30.4527,112910.0
2015-08-10 15:40:00,35.03,35.06,35.02,35.05,112874.0,30.4527,30.4788,30.444,30.4701,112874.0
2015-08-10 15:50:00,35.05,35.09,35.02,35.08,420718.0,30.4701,30.5048,30.444,30.4961,420718.0
2015-08-11 09:30:00,34.82,34.95,34.79,34.8,131820.0,30.361,30.4743,30.3348,30.3435,131820.0
2015-08-11 09:40:00,34.81,34.9,34.77,34.88,98476.0,30.3522,30.4307,30.3174,30.4133,98476.0
2015-08-11 09:50:00,34.87,34.88,34.78,34.83,80252.0,30.4046,30.4133,30.3261,30.3697,80252.0
2015-08-11 10:00:00,34.82,34.94,34.8,34.92,51842.0,30.361,30.4656,30.3435,30.4482,51842.0
2015-08-11 10:10:00,34.92,34.99,34.9,34.99,71396.0,30.4482,30.5092,30.4307,30.5092,71396.0
2015-08-11 10:20:00,34.99,35.1,34.98,35.05,108768.0,30.5092,30.6051,30.5005,30.5615,108768.0
2015-08-11 10:30:00,35.04,35.05,34.95,34.98,95216.0,30.5528,30.5615,30.4743,30.5005,95216.0
2015-08-11 10:40:00,34.98,35.0,34.96,35.0,64534.0,30.5005,30.5179,30.483,30.5179,64534.0
2015-08-11 10:50:00,34.99,35.04,34.99,34.99,95620.0,30.5092,30.5528,30.5092,30.5092,95620.0
2015-08-11 11:00:00,34.99,35.02,34.96,34.97,214762.0,30.5092,30.5353,30.483,30.4918,214762.0
2015-08-11 11:10:00,34.97,35.01,34.96,34.99,85946.0,30.4918,30.5266,30.483,30.5092,85946.0
2015-08-11 11:20:00,34.99,34.99,34.89,34.9,55626.0,30.5092,30.5092,30.422,30.4307,55626.0
2015-08-11 11:30:00,34.9,34.97,34.9,34.97,48660.0,30.4307,30.4918,30.4307,30.4918,48660.0
2015-08-11 11:40:00,34.97,34.97,34.89,34.91,50104.0,30.4918,30.4918,30.422,30.4394,50104.0
2015-08-11 11:50:00,34.91,34.92,34.88,34.9,79864.0,30.4394,30.4482,30.4133,30.4307,79864.0
2015-08-11 12:00:00,34.9,34.93,34.9,34.9,39774.0,30.4307,30.4569,30.4307,30.4307,39774.0
2015-08-11 12:10:00,34.9,34.94,34.88,34.92,54022.0,30.4307,30.4656,30.4133,30.4482,54022.0
2015-08-11 12:20:00,34.92,34.92,34.89,34.91,42946.0,30.4482,30.4482,30.422,30.4394,42946.0
2015-08-11 12:30:00,34.92,34.98,34.92,34.95,30842.0,30.4482,30.5005,30.4482,30.4743,30842.0
2015-08-11 12:40:00,34.96,34.98,34.95,34.98,38510.0,30.483,30.5005,30.4743,30.5005,38510.0
2015-08-11 12:50:00,34.98,34.98,34.9,34.9,32998.0,30.5005,30.5005,30.4307,30.4307,32998.0
2015-08-11 13:00:00,34.9,34.91,34.85,34.87,45410.0,30.4307,30.4394,30.3871,30.4046,45410.0
2015-08-11 13:10:00,34.87,34.88,34.84,34.88,39182.0,30.4046,30.4133,30.3784,30.4133,39182.0
2015-08-11 13:20:00,34.88,34.93,34.88,34.92,53440.0,30.4133,30.4569,30.4133,30.4482,53440.0
2015-08-11 13:30:00,34.91,34.95,34.9,34.93,29846.0,30.4394,30.4743,30.4307,30.4569,29846.0
2015-08-11 13:40:00,34.93,34.97,34.93,34.93,32502.0,30.4569,30.4918,30.4569,30.4569,32502.0
2015-08-11 13:50:00,34.94,34.95,34.88,34.9,41434.0,30.4656,30.4743,30.4133,30.4307,41434.0
2015-08-11 14:00:00,34.9,34.93,34.88,34.92,49028.0,30.4307,30.4569,30.4133,30.4482,49028.0
2015-08-11 14:10:00,34.92,34.92,34.87,34.87,38214.0,30.4482,30.4482,30.4046,30.4046,38214.0
2015-08-11 14:20:00,34.87,34.94,34.87,34.93,47702.0,30.4046,30.4656,30.4046,30.4569,47702.0
2015-08-11 14:30:00,34.93,34.94,34.9,34.93,39010.0,30.4569,30.4656,30.4307,30.4569,39010.0
2015-08-11 14:40:00,34.93,34.94,34.9,34.9,37722.0,30.4569,30.4656,30.4307,30.4307,37722.0
2015-08-11 14:50:00,34.9,34.97,34.9,34.95,90774.0,30.4307,30.4918,30.4307,30.4743,90774.0
2015-08-11 15:00:00,34.95,34.96,34.92,34.95,133774.0,30.4743,30.483,30.4482,30.4743,133774.0
2015-08-11 15:10:00,34.94,34.99,34.94,34.98,74048.0,30.4656,30.5092,30.4656,30.5005,74048.0
2015-08-11 15:20:00,34.98,35.01,34.97,35.0,77194.0,30.5005,30.5266,30.4918,30.5179,77194.0
2015-08-11 15:30:00,35.0,35.02,34.97,35.02,107852.0,30.5179,30.5353,30.4918,30.5353,107852.0
2015-08-11 15:40:00,35.02,35.04,34.97,34.99,167706.0,30.5353,30.5528,30.4918,30.5092,167706.0
2015-08-11 15:50:00,34.99,35.02,34.98,34.99,389600.0,30.5092,30.5353,30.5005,30.5092,389600.0
2015-08-12 09:30:00,34.82,34.82,34.55,34.61,203714.0,30.361,30.361,30.1255,30.1779,203714.0
2015-08-12 09:40:00,34.61,34.62,34.49,34.49,158200.0,30.1779,30.1866,30.0732,30.0732,158200.0
2015-08-12 09:50:00,34.49,34.51,34.44,34.49,105174.0,30.0732,30.0907,30.0296,30.0732,105174.0
2015-08-12 10:00:00,34.49,34.54,34.4,34.4,102736.0,30.0732,30.1168,29.9947,29.9947,102736.0
2015-08-12 10:10:00,34.4,34.46,34.38,34.43,199306.0,29.9947,30.0471,29.9773,30.0209,199306.0
2015-08-12 10:20:00,34.45,34.45,34.32,34.36,107718.0,30.0383,30.0383,29.925,29.9599,107718.0
2015-08-12 10:30:00,34.35,34.49,34.33,34.49,105576.0,29.9511,30.0732,29.9337,30.0732,105576.0
2015-08-12 10:40:00,34.5,34.53,34.45,34.46,105534.0,30.0819,30.1081,30.0383,30.0471,105534.0
2015-08-12 10:50:00,34.46,34.47,34.38,34.43,96030.0,30.0471,30.0558,29.9773,30.0209,96030.0
2015-08-12 11:00:00,34.43,34.52,34.43,34.48,59740.0,30.0209,30.0994,30.0209,30.0645,59740.0
2015-08-12 11:10:00,34.48,34.52,34.48,34.49,65608.0,30.0645,30.0994,30.0645,30.0732,65608.0
2015-08-12 11:20:00,34.49,34.5,34.42,34.43,221608.0,30.0732,30.0819,30.0122,30.0209,221608.0
2015-08-12 11:30:00,34.43,34.43,34.35,34.36,131272.0,30.0209,30.0209,29.9511,29.9599,131272.0
2015-08-12 11:40:00,34.36,34.38,34.35,34.37,94484.0,29.9599,29.9773,29.9511,29.9686,94484.0
2015-08-12 11:50:00,34.37,34.38,34.3,34.33,146898.0,29.9686,29.9773,29.9076,29.9337,146898.0
2015-08-12 12:00:00,34.33,34.34,34.31,34.32,66286.0,29.9337,29.9424,29.9163,29.925,66286.0
2015-08-12 12:10:00,34.32,34.43,34.32,34.43,53270.0,29.925,30.0209,29.925,30.0209,53270.0
2015-08-12 12:20:00,34.44,34.5,34.42,34.49,308584.0,30.0296,30.0819,30.0122,30.0732,308584.0
2015-08-12 12:30:00,34.49,34.62,34.49,34.62,61364.0,30.0732,30.1866,30.0732,30.1866,61364.0
2015-08-12 12:40:00,34.61,34.68,34.6,34.64,66378.0,30.1779,30.2389,30.1691,30.204,66378.0
2015-08-12 12:50:00,34.63,34.66,34.61,34.63,49978.0,30.1953,30.2214,30.1779,30.1953,49978.0
2015-08-12 13:00:00,34.63,34.77,34.63,34.73,58124.0,30.1953,30.3174,30.1953,30.2825,58124.0
2015-08-12 13:10:00,34.73,34.84,34.73,34.83,109474.0,30.2825,30.3784,30.2825,30.3697,109474.0
2015-08-12 13:20:00,34.83,34.85,34.82,34.82,72438.0,30.3697,30.3871,30.361,30.361,72438.0
2015-08-12 13:30:00,34.82,34.83,34.77,34.79,73396.0,30.361,30.3697,30.3174,30.3348,73396.0
2015-08-12 13:40:00,34.79,34.86,34.79,34.85,98582.0,30.3348,30.3958,30.3348,30.3871,98582.0
2015-08-12 13:50:00,34.85,34.96,34.85,34.93,56336.0,30.3871,30.483,30.3871,30.4569,56336.0
2015-08-12 14:00:00,34.93,34.94,34.87,34.89,51486.0,30.4569,30.4656,30.4046,30.422,51486.0
2015-08-12 14:10:00,34.9,34.93,34.85,34.86,53648.0,30.4307,30.4569,30.3871,30.3958,53648.0
2015-08-12 14:20:00,34.85,34.87,34.77,34.79,65926.0,30.3871,30.4046,30.3174,30.3348,65926.0
2015-08-12 14:30:00,34.8,34.96,34.8,34.96,69540.0,30.3435,30.483,30.3435,30.483,69540.0
2015-08-12 14:40:00,34.95,35.02,34.94,35.01,109072.0,30.4743,30.5353,30.4656,30.5266,109072.0
2015-08-12 14:50:00,35.01,35.01,34.97,34.99,91684.0,30.5266,30.5266,30.4918,30.5092,91684.0
2015-08-12 15:00:00,34.99,35.04,34.98,35.02,158934.0,30.5092,30.5528,30.5005,30.5353,158934.0
2015-08-12 15:10:00,35.02,35.04,35.01,35.03,202114.0,30.5353,30.5528,30.5266,30.5441,202114.0
2015-08-12 15:20:00,35.03,35.12,35.02,35.09,154090.0,30.5441,30.6225,30.5353,30.5964,154090.0
2015-08-12 15:30:00,35.09,35.16,35.07,35.08,186522.0,30.5964,30.6574,30.5789,30.5877,186522.0
2015-08-12 15:40:00,35.08,35.1,35.02,35.04,219816.0,30.5877,30.6051,30.5353,30.5528,219816.0
2015-08-12 15:50:00,35.03,35.07,35.02,35.04,451448.0,30.5441,30.5789,30.5353,30.5528,451448.0
2015-08-13 09:30:00,35.0,35.12,34.81,34.98,137106.0,30.5179,30.6225,30.3522,30.5005,137106.0
2015-08-13 09:40:00,34.98,35.05,34.94,34.99,181760.0,30.5005,30.5615,30.4656,30.5092,181760.0
2015-08-13 09:50:00,34.99,35.17,34.99,35.13,98640.0,30.5092,30.6661,30.5092,30.6313,98640.0
2015-08-13 10:00:00,35.11,35.24,35.06,35.21,253520.0,30.6138,30.7272,30.5702,30.701,253520.0
2015-08-13 10:10:00,35.21,35.23,35.1,35.15,226522.0,30.701,30.7185,30.6051,30.6487,226522.0
2015-08-13 10:20:00,35.15,35.17,35.1,35.12,223522.0,30.6487,30.6661,30.6051,30.6225,223522.0
2015-08-13 10:30:00,35.1,35.24,35.1,35.24,251896.0,30.6051,30.7272,30.6051,30.7272,251896.0
2015-08-13 10:40:00,35.25,35.29,35.23,35.27,173604.0,30.7359,30.7708,30.7185,30.7533,173604.0
2015-08-13 10:50:00,35.27,35.35,35.25,35.28,306250.0,30.7533,30.8231,30.7359,30.7621,306250.0
2015-08-13 11:00:00,35.28,35.35,35.22,35.29,184546.0,30.7621,30.8231,30.7097,30.7708,184546.0
2015-08-13 11:10:00,35.29,35.37,35.23,35.35,112304.0,30.7708,30.8405,30.7185,30.8231,112304.0
2015-08-13 11:20:00,35.35,35.35,35.24,35.29,228656.0,30.8231,30.8231,30.7272,30.7708,228656.0
2015-08-13 11:30:00,35.29,35.35,35.26,35.35,133670.0,30.7708,30.8231,30.7446,30.8231,133670.0
2015-08-13 11:40:00,35.35,35.4,35.33,35.4,114234.0,30.8231,30.8667,30.8056,30.8667,114234.0
2015-08-13 11:50:00,35.4,35.41,35.35,35.37,114398.0,30.8667,30.8754,30.8231,30.8405,114398.0
2015-08-13 12:00:00,35.37,35.43,35.36,35.41,101364.0,30.8405,30.8928,30.8318,30.8754,101364.0
2015-08-13 12:10:00,35.41,35.43,35.38,35.4,83204.0,30.8754,30.8928,30.8492,30.8667,83204.0
2015-08-13 12:20:00,35.39,35.58,35.39,35.54,149688.0,30.858,31.0236,30.858,30.9888,149688.0
2015-08-13 12:30:00,35.55,35.56,35.49,35.54,138708.0,30.9975,31.0062,30.9452,30.9888,138708.0
2015-08-13 12:40:00,35.54,35.58,35.51,35.56,112978.0,30.9888,31.0236,30.9626,31.0062,112978.0
2015-08-13 12:50:00,35.56,35.63,35.56,35.58,109586.0,31.0062,31.0672,31.0062,31.0236,109586.0
2015-08-13 13:00:00,35.58,35.65,35.58,35.63,90056.0,31.0236,31.0847,31.0236,31.0672,90056.0
2015-08-13 13:10:00,35.63,35.63,35.52,35.53,85430.0,31.0672,31.0672,30.9713,30.98,85430.0
2015-08-13 13:20:00,35.53,35.6,35.52,35.59,73938.0,30.98,31.0411,30.9713,31.0324,73938.0
2015-08-13 13:30:00,35.59,35.6,35.56,35.58,75910.0,31.0324,31.0411,31.0062,31.0236,75910.0
2015-08-13 13:40:00,35.58,35.59,35.54,35.57,81246.0,31.0236,31.0324,30.9888,31.0149,81246.0
2015-08-13 13:50:00,35.57,35.58,35.52,35.55,66472.0,31.0149,31.0236,30.9713,30.9975,66472.0
2015-08-13 14:00:00,35.55,35.6,35.55,35.56,86290.0,30.9975,31.0411,30.9975,31.0062,86290.0
2015-08-13 14:10:00,35.56,35.59,35.52,35.59,97540.0,31.0062,31.0324,30.9713,31.0324,97540.0
2015-08-13 14:20:00,35.59,35.62,35.54,35.54,142502.0,31.0324,31.0585,30.9888,30.9888,142502.0
2015-08-13 14:30:00,35.54,35.55,35.48,35.48,105728.0,30.9888,30.9975,30.9364,30.9364,105728.0
2015-08-13 14:40:00,35.48,35.48,35.45,35.47,100314.0,30.9364,30.9364,30.9103,30.9277,100314.0
2015-08-13 14:50:00,35.47,35.49,35.44,35.44,90432.0,30.9277,30.9452,30.9016,30.9016,90432.0
2015-08-13 15:00:00,35.44,35.46,35.37,35.38,125474.0,30.9016,30.919,30.8405,30.8492,125474.0
2015-08-13 15:10:00,35.38,35.39,35.35,35.37,129452.0,30.8492,30.858,30.8231,30.8405,129452.0
2015-08-13 15:20:00,35.38,35.38,35.33,35.34,215240.0,30.8492,30.8492,30.8056,30.8144,215240.0
2015-08-13 15:30:00,35.34,35.34,35.18,35.23,243902.0,30.8144,30.8144,30.6749,30.7185,243902.0
2015-08-13 15:40:00,35.23,35.3,35.21,35.28,272876.0,30.7185,30.7795,30.701,30.7621,272876.0
2015-08-13 15:50:00,35.28,35.32,35.26,35.28,406000.0,30.7621,30.7969,30.7446,30.7621,406000.0
2015-08-14 09:30:00,35.25,35.3,35.04,35.06,195018.0,30.7359,30.7795,30.5528,30.5702,195018.0
2015-08-14 09:40:00,35.06,35.19,35.06,35.17,129400.0,30.5702,30.6836,30.5702,30.6661,129400.0
2015-08-14 09:50:00,35.16,35.3,35.16,35.25,74280.0,30.6574,30.7795,30.6574,30.7359,74280.0
2015-08-14 10:00:00,35.26,35.28,35.11,35.2,290672.0,30.7446,30.7621,30.6138,30.6923,290672.0
2015-08-14 10:10:00,35.2,35.22,35.14,35.16,110956.0,30.6923,30.7097,30.64,30.6574,110956.0
2015-08-14 10:20:00,35.17,35.2,35.15,35.16,75382.0,30.6661,30.6923,30.6487,30.6574,75382.0
2015-08-14 10:30:00,35.17,35.26,35.17,35.24,82852.0,30.6661,30.7446,30.6661,30.7272,82852.0
2015-08-14 10:40:00,35.24,35.24,35.17,35.19,70314.0,30.7272,30.7272,30.6661,30.6836,70314.0
2015-08-14 10:50:00,35.19,35.22,35.16,35.16,75732.0,30.6836,30.7097,30.6574,30.6574,75732.0
2015-08-14 11:00:00,35.16,35.18,35.11,35.12,145506.0,30.6574,30.6749,30.6138,30.6225,145506.0
2015-08-14 11:10:00,35.12,35.12,35.02,35.07,102676.0,30.6225,30.6225,30.5353,30.5789,102676.0
2015-08-14 11:20:00,35.07,35.14,35.07,35.1,97100.0,30.5789,30.64,30.5789,30.6051,97100.0
2015-08-14 11:30:00,35.1,35.1,35.05,35.09,56092.0,30.6051,30.6051,30.5615,30.5964,56092.0
2015-08-14 11:40:00,35.1,35.16,35.1,35.12,45828.0,30.6051,30.6574,30.6051,30.6225,45828.0
2015-08-14 11:50:00,35.12,35.17,35.11,35.16,52310.0,30.6225,30.6661,30.6138,30.6574,52310.0
2015-08-14 12:00:00,35.15,35.19,35.15,35.16,80258.0,30.6487,30.6836,30.6487,30.6574,80258.0
2015-08-14 12:10:00,35.16,35.16,35.1,35.13,73156.0,30.6574,30.6574,30.6051,30.6313,73156.0
2015-08-14 12:20:00,35.13,35.16,35.13,35.16,46560.0,30.6313,30.6574,30.6313,30.6574,46560.0
2015-08-14 12:30:00,35.16,35.23,35.16,35.23,51108.0,30.6574,30.7185,30.6574,30.7185,51108.0
2015-08-14 12:40:00,35.22,35.22,35.14,35.14,62572.0,30.7097,30.7097,30.64,30.64,62572.0
2015-08-14 12:50:00,35.14,35.2,35.13,35.19,125396.0,30.64,30.6923,30.6313,30.6836,125396.0
2015-08-14 13:00:00,35.18,35.27,35.18,35.27,74550.0,30.6749,30.7533,30.6749,30.7533,74550.0
2015-08-14 13:10:00,35.27,35.34,35.24,35.33,112388.0,30.7533,30.8144,30.7272,30.8056,112388.0
2015-08-14 13:20:00,35.33,35.35,35.31,35.32,77008.0,30.8056,30.8231,30.7882,30.7969,77008.0
2015-08-14 13:30:00,35.33,35.35,35.28,35.28,52260.0,30.8056,30.8231,30.7621,30.7621,52260.0
2015-08-14 13:40:00,35.28,35.3,35.24,35.25,64346.0,30.7621,30.7795,30.7272,30.7359,64346.0
2015-08-14 13:50:00,35.24,35.27,35.24,35.25,67926.0,30.7272,30.7533,30.7272,30.7359,67926.0
2015-08-14 14:00:00,35.25,35.29,35.24,35.26,56260.0,30.7359,30.7708,30.7272,30.7446,56260.0
2015-08-14 14:10:00,35.27,35.3,35.25,35.25,45410.0,30.7533,30.7795,30.7359,30.7359,45410.0
2015-08-14 14:20:00,35.26,35.27,35.23,35.23,74510.0,30.7446,30.7533,30.7185,30.7185,74510.0
2015-08-14 14:30:00,35.23,35.24,35.22,35.23,74394.0,30.7185,30.7272,30.7097,30.7185,74394.0
2015-08-14 14:40:00,35.23,35.23,35.21,35.21,65462.0,30.7185,30.7185,30.701,30.701,65462.0
2015-08-14 14:50:00,35.21,35.26,35.2,35.26,110068.0,30.701,30.7446,30.6923,30.7446,110068.0
2015-08-14 15:00:00,35.26,35.32,35.25,35.3,105916.0,30.7446,30.7969,30.7359,30.7795,105916.0
2015-08-14 15:10:00,35.3,35.32,35.29,35.3,115252.0,30.7795,30.7969,30.7708,30.7795,115252.0
2015-08-14 15:20:00,35.3,35.34,35.3,35.32,126880.0,30.7795,30.8144,30.7795,30.7969,126880.0
2015-08-14 15:30:00,35.32,35.35,35.32,35.34,186778.0,30.7969,30.8231,30.7969,30.8144,186778.0
2015-08-14 15:40:00,35.34,35.34,35.3,35.33,178904.0,30.8144,30.8144,30.7795,30.8056,178904.0
2015-08-14 15:50:00,35.33,35.34,35.31,35.31,469272.0,30.8056,30.8144,30.7882,30.7882,469272.0
2015-08-17 09:30:00,35.26,35.35,35.12,35.13,225934.0,30.7446,30.8231,30.6225,30.6313,225934.0
2015-08-17 09:40:00,35.14,35.18,35.08,35.14,112528.0,30.64,30.6749,30.5877,30.64,112528.0
2015-08-17 09:50:00,35.14,35.2,35.1,35.16,160606.0,30.64,30.6923,30.6051,30.6574,160606.0
2015-08-17 10:00:00,35.16,35.26,35.1,35.26,159308.0,30.6574,30.7446,30.6051,30.7446,159308.0
2015-08-17 10:10:00,35.26,35.38,35.24,35.38,211686.0,30.7446,30.8492,30.7272,30.8492,211686.0
2015-08-17 10:20:00,35.37,35.43,35.34,35.42,213146.0,30.8405,30.8928,30.8144,30.8841,213146.0
2015-08-17 10:30:00,35.42,35.46,35.39,35.42,137470.0,30.8841,30.919,30.858,30.8841,137470.0
2015-08-17 10:40:00,35.41,35.44,35.38,35.41,111714.0,30.8754,30.9016,30.8492,30.8754,111714.0
2015-08-17 10:50:00,35.41,35.5,35.41,35.48,89540.0,30.8754,30.9539,30.8754,30.9364,89540.0
2015-08-17 11:00:00,35.48,35.62,35.48,35.6,122838.0,30.9364,31.0585,30.9364,31.0411,122838.0
2015-08-17 11:10:00,35.6,35.62,35.5,35.51,146848.0,31.0411,31.0585,30.9539,30.9626,146848.0
2015-08-17 11:20:00,35.52,35.56,35.46,35.49,232490.0,30.9713,31.0062,30.919,30.9452,232490.0
2015-08-17 11:30:00,35.49,35.53,35.47,35.5,207006.0,30.9452,30.98,30.9277,30.9539,207006.0
2015-08-17 11:40:00,35.51,35.55,35.49,35.52,165040.0,30.9626,30.9975,30.9452,30.9713,165040.0
2015-08-17 11:50:00,35.52,35.53,35.49,35.52,159954.0,30.9713,30.98,30.9452,30.9713,159954.0
2015-08-17 12:00:00,35.51,35.54,35.49,35.54,494964.0,30.9626,30.9888,30.9452,30.9888,494964.0
2015-08-17 12:10:00,35.53,35.55,35.49,35.51,159644.0,30.98,30.9975,30.9452,30.9626,159644.0
2015-08-17 12:20:00,35.51,35.56,35.51,35.55,129324.0,30.9626,31.0062,30.9626,30.9975,129324.0
2015-08-17 12:30:00,35.55,35.62,35.55,35.62,113762.0,30.9975,31.0585,30.9975,31.0585,113762.0
2015-08-17 12:40:00,35.62,35.68,35.62,35.68,98366.0,31.0585,31.1108,31.0585,31.1108,98366.0
2015-08-17 12:50:00,35.68,35.77,35.67,35.77,128038.0,31.1108,31.1893,31.1021,31.1893,128038.0
2015-08-17 13:00:00,35.76,35.85,35.74,35.82,232058.0,31.1806,31.2591,31.1631,31.2329,232058.0
2015-08-17 13:10:00,35.82,35.92,35.82,35.87,214884.0,31.2329,31.3201,31.2329,31.2765,214884.0
2015-08-17 13:20:00,35.87,35.92,35.87,35.92,166450.0,31.2765,31.3201,31.2765,31.3201,166450.0
2015-08-17 13:30:00,35.92,35.92,35.76,35.79,301042.0,31.3201,31.3201,31.1806,31.2067,301042.0
2015-08-17 13:40:00,35.78,35.84,35.76,35.83,155156.0,31.198,31.2503,31.1806,31.2416,155156.0
2015-08-17 13:50:00,35.83,35.85,35.82,35.83,133248.0,31.2416,31.2591,31.2329,31.2416,133248.0
2015-08-17 14:00:00,35.83,35.83,35.73,35.73,217360.0,31.2416,31.2416,31.1544,31.1544,217360.0
2015-08-17 14:10:00,35.73,35.77,35.73,35.74,167668.0,31.1544,31.1893,31.1544,31.1631,167668.0
2015-08-17 14:20:00,35.74,35.76,35.72,35.73,142050.0,31.1631,31.1806,31.1457,31.1544,142050.0
2015-08-17 14:30:00,35.73,35.76,35.73,35.76,107068.0,31.1544,31.1806,31.1544,31.1806,107068.0
2015-08-17 14:40:00,35.77,35.77,35.67,35.68,353664.0,31.1893,31.1893,31.1021,31.1108,353664.0
2015-08-17 14:50:00,35.68,35.72,35.65,35.71,177566.0,31.1108,31.1457,31.0847,31.137,177566.0
2015-08-17 15:00:00,35.7,35.74,35.68,35.74,136848.0,31.1283,31.1631,31.1108,31.1631,136848.0
2015-08-17 15:10:00,35.74,35.79,35.73,35.76,217372.0,31.1631,31.2067,31.1544,31.1806,217372.0
2015-08-17 15:20:00,35.76,35.82,35.76,35.82,194596.0,31.1806,31.2329,31.1806,31.2329,194596.0
2015-08-17 15:30:00,35.81,35.85,35.8,35.81,353152.0,31.2242,31.2591,31.2155,31.2242,353152.0
2015-08-17 15:40:00,35.8,35.84,35.74,35.76,476464.0,31.2155,31.2503,31.1631,31.1806,476464.0
2015-08-17 15:50:00,35.76,35.83,35.75,35.82,675424.0,31.1806,31.2416,31.1719,31.2329,675424.0
2015-08-18 09:30:00,37.39,38.22,37.38,37.66,2835298.0,32.6018,33.3256,32.5931,32.8373,2835298.0
2015-08-18 09:40:00,37.67,37.9,37.57,37.64,907906.0,32.846,33.0465,32.7588,32.8198,907906.0
2015-08-18 09:50:00,37.64,37.95,37.57,37.95,853138.0,32.8198,33.0901,32.7588,33.0901,853138.0
2015-08-18 10:00:00,37.94,38.15,37.92,38.13,919640.0,33.0814,33.2645,33.064,33.2471,919640.0
2015-08-18 10:10:00,38.15,38.15,37.92,38.06,483198.0,33.2645,33.2645,33.064,33.186,483198.0
2015-08-18 10:20:00,38.06,38.1,37.8,37.92,302336.0,33.186,33.2209,32.9593,33.064,302336.0
2015-08-18 10:30:00,37.92,37.96,37.83,37.89,402264.0,33.064,33.0989,32.9855,33.0378,402264.0
2015-08-18 10:40:00,37.89,37.92,37.77,37.9,349658.0,33.0378,33.064,32.9332,33.0465,349658.0
2015-08-18 10:50:00,37.9,37.9,37.78,37.79,338478.0,33.0465,33.0465,32.9419,32.9506,338478.0
2015-08-18 11:00:00,37.78,37.85,37.68,37.82,425604.0,32.9419,33.0029,32.8547,32.9768,425604.0
2015-08-18 11:10:00,37.82,37.87,37.79,37.85,297242.0,32.9768,33.0204,32.9506,33.0029,297242.0
2015-08-18 11:20:00,37.85,37.88,37.76,37.84,194426.0,33.0029,33.0291,32.9245,32.9942,194426.0
2015-08-18 11:30:00,37.83,37.85,37.8,37.82,401546.0,32.9855,33.0029,32.9593,32.9768,401546.0
2015-08-18 11:40:00,37.83,38.09,37.8,38.02,403696.0,32.9855,33.2122,32.9593,33.1512,403696.0
2015-08-18 11:50:00,38.02,38.06,37.92,37.94,246550.0,33.1512,33.186,33.064,33.0814,246550.0
2015-08-18 12:00:00,37.95,38.0,37.88,37.99,252250.0,33.0901,33.1337,33.0291,33.125,252250.0
2015-08-18 12:10:00,37.99,38.03,37.97,38.0,195020.0,33.125,33.1599,33.1076,33.1337,195020.0
2015-08-18 12:20:00,38.0,38.03,37.96,37.98,245262.0,33.1337,33.1599,33.0989,33.1163,245262.0
2015-08-18 12:30:00,37.99,38.0,37.91,37.97,246374.0,33.125,33.1337,33.0553,33.1076,246374.0
2015-08-18 12:40:00,37.98,38.01,37.92,37.93,166684.0,33.1163,33.1424,33.064,33.0727,166684.0
2015-08-18 12:50:00,37.93,38.12,37.93,38.08,166588.0,33.0727,33.2384,33.0727,33.2035,166588.0
2015-08-18 13:00:00,38.08,38.1,37.98,38.01,255472.0,33.2035,33.2209,33.1163,33.1424,255472.0
2015-08-18 13:10:00,38.0,38.08,37.99,38.04,107920.0,33.1337,33.2035,33.125,33.1686,107920.0
2015-08-18 13:20:00,38.04,38.06,37.99,38.04,145684.0,33.1686,33.186,33.125,33.1686,145684.0
2015-08-18 13:30:00,38.04,38.09,37.98,38.06,232176.0,33.1686,33.2122,33.1163,33.186,232176.0
2015-08-18 13:40:00,38.06,38.1,37.99,38.01,188910.0,33.186,33.2209,33.125,33.1424,188910.0
2015-08-18 13:50:00,38.01,38.05,37.95,38.03,261020.0,33.1424,33.1773,33.0901,33.1599,261020.0
2015-08-18 14:00:00,38.04,38.09,38.0,38.07,218646.0,33.1686,33.2122,33.1337,33.1948,218646.0
2015-08-18 14:10:00,38.07,38.16,38.06,38.16,183650.0,33.1948,33.2732,33.186,33.2732,183650.0
2015-08-18 14:20:00,38.15,38.27,38.15,38.22,468034.0,33.2645,33.3692,33.2645,33.3256,468034.0
2015-08-18 14:30:00,38.21,38.24,38.13,38.17,207408.0,33.3168,33.343,33.2471,33.282,207408.0
2015-08-18 14:40:00,38.17,38.26,38.08,38.24,329654.0,33.282,33.3604,33.2035,33.343,329654.0
2015-08-18 14:50:00,38.26,38.26,38.12,38.16,240986.0,33.3604,33.3604,33.2384,33.2732,240986.0
2015-08-18 15:00:00,38.16,38.24,38.13,38.2,249916.0,33.2732,33.343,33.2471,33.3081,249916.0
2015-08-18 15:10:00,38.2,38.24,38.15,38.22,270682.0,33.3081,33.343,33.2645,33.3256,270682.0
2015-08-18 15:20:00,38.22,38.36,38.21,38.35,503560.0,33.3256,33.4476,33.3168,33.4389,503560.0
2015-08-18 15:30:00,38.34,38.38,38.28,38.38,462476.0,33.4302,33.4651,33.3779,33.4651,462476.0
2015-08-18 15:40:00,38.38,38.47,38.35,38.42,670878.0,33.4651,33.5435,33.4389,33.4999,670878.0
2015-08-18 15:50:00,38.41,38.47,38.38,38.41,1278062.0,33.4912,33.5435,33.4651,33.4912,1278062.0
2015-08-19 09:30:00,37.59,37.97,37.55,37.95,1701120.0,32.7762,33.1076,32.7414,33.0901,1701120.0
2015-08-19 09:40:00,37.95,38.0,37.65,37.65,403310.0,33.0901,33.1337,32.8286,32.8286,403310.0
2015-08-19 09:50:00,37.65,37.79,37.6,37.68,525266.0,32.8286,32.9506,32.785,32.8547,525266.0
2015-08-19 10:00:00,37.67,37.71,37.57,37.58,508764.0,32.846,32.8809,32.7588,32.7675,508764.0
2015-08-19 10:10:00,37.59,37.63,37.48,37.55,537878.0,32.7762,32.8111,32.6803,32.7414,537878.0
2015-08-19 10:20:00,37.54,37.54,37.38,37.39,410006.0,32.7326,32.7326,32.5931,32.6018,410006.0
2015-08-19 10:30:00,37.38,37.45,37.3,37.33,349790.0,32.5931,32.6542,32.5234,32.5495,349790.0
2015-08-19 10:40:00,37.33,37.38,37.27,37.32,352726.0,32.5495,32.5931,32.4972,32.5408,352726.0
2015-08-19 10:50:00,37.32,37.4,37.27,37.34,227848.0,32.5408,32.6106,32.4972,32.5582,227848.0
2015-08-19 11:00:00,37.35,37.42,37.32,37.38,235026.0,32.567,32.628,32.5408,32.5931,235026.0
2015-08-19 11:10:00,37.38,37.38,37.31,37.33,224352.0,32.5931,32.5931,32.5321,32.5495,224352.0
2015-08-19 11:20:00,37.34,37.34,37.25,37.31,136700.0,32.5582,32.5582,32.4798,32.5321,136700.0
2015-08-19 11:30:00,37.31,37.31,37.26,37.29,173694.0,32.5321,32.5321,32.4885,32.5147,173694.0
2015-08-19 11:40:00,37.3,37.31,37.2,37.21,421198.0,32.5234,32.5321,32.4362,32.4449,421198.0
2015-08-19 11:50:00,37.2,37.29,37.2,37.24,260398.0,32.4362,32.5147,32.4362,32.4711,260398.0
2015-08-19 12:00:00,37.24,37.25,37.1,37.17,307164.0,32.4711,32.4798,32.349,32.41,307164.0
2015-08-19 12:10:00,37.18,37.19,37.05,37.08,133442.0,32.4187,32.4275,32.3054,32.3315,133442.0
2015-08-19 12:20:00,37.08,37.1,37.05,37.05,141540.0,32.3315,32.349,32.3054,32.3054,141540.0
2015-08-19 12:30:00,37.05,37.11,37.03,37.08,218466.0,32.3054,32.3577,32.2879,32.3315,218466.0
2015-08-19 12:40:00,37.09,37.1,37.03,37.05,215428.0,32.3403,32.349,32.2879,32.3054,215428.0
2015-08-19 12:50:00,37.05,37.12,37.02,37.05,160148.0,32.3054,32.3664,32.2792,32.3054,160148.0
2015-08-19 13:00:00,37.04,37.08,37.01,37.04,130102.0,32.2967,32.3315,32.2705,32.2967,130102.0
2015-08-19 13:10:00,37.04,37.13,37.04,37.08,256912.0,32.2967,32.3751,32.2967,32.3315,256912.0
2015-08-19 13:20:00,37.09,37.22,37.09,37.13,208104.0,32.3403,32.4536,32.3403,32.3751,208104.0
2015-08-19 13:30:00,37.13,37.22,37.13,37.21,216714.0,32.3751,32.4536,32.3751,32.4449,216714.0
2015-08-19 13:40:00,37.21,37.33,37.17,37.29,224296.0,32.4449,32.5495,32.41,32.5147,224296.0
2015-08-19 13:50:00,37.29,37.29,37.24,37.27,158780.0,32.5147,32.5147,32.4711,32.4972,158780.0
2015-08-19 14:00:00,37.26,37.5,37.26,37.45,353472.0,32.4885,32.6978,32.4885,32.6542,353472.0
2015-08-19 14:10:00,37.45,37.56,37.44,37.49,212754.0,32.6542,32.7501,32.6454,32.689,212754.0
2015-08-19 14:20:00,37.49,37.52,37.41,37.41,114060.0,32.689,32.7152,32.6193,32.6193,114060.0
2015-08-19 14:30:00,37.41,37.48,37.41,37.46,183678.0,32.6193,32.6803,32.6193,32.6629,183678.0
2015-08-19 14:40:00,37.46,37.49,37.38,37.4,163148.0,32.6629,32.689,32.5931,32.6106,163148.0
2015-08-19 14:50:00,37.41,37.41,37.27,37.29,192958.0,32.6193,32.6193,32.4972,32.5147,192958.0
2015-08-19 15:00:00,37.3,37.38,37.26,37.38,202242.0,32.5234,32.5931,32.4885,32.5931,202242.0
2015-08-19 15:10:00,37.38,37.43,37.35,37.41,311874.0,32.5931,32.6367,32.567,32.6193,311874.0
2015-08-19 15:20:00,37.4,37.51,37.38,37.49,294234.0,32.6106,32.7065,32.5931,32.689,294234.0
2015-08-19 15:30:00,37.49,37.52,37.41,37.43,350636.0,32.689,32.7152,32.6193,32.6367,350636.0
2015-08-19 15:40:00,37.43,37.54,37.41,37.51,383300.0,32.6367,32.7326,32.6193,32.7065,383300.0
2015-08-19 15:50:00,37.51,37.56,37.45,37.45,614286.0,32.7065,32.7501,32.6542,32.6542,614286.0
2015-08-20 09:30:00,37.07,37.26,37.0,37.16,406270.0,32.3228,32.4885,32.2618,32.4013,406270.0
2015-08-20 09:40:00,37.17,37.22,37.0,37.05,260704.0,32.41,32.4536,32.2618,32.3054,260704.0
2015-08-20 09:50:00,37.05,37.27,37.02,37.12,155926.0,32.3054,32.4972,32.2792,32.3664,155926.0
2015-08-20 10:00:00,37.14,37.2,37.07,37.17,226436.0,32.3839,32.4362,32.3228,32.41,226436.0
2015-08-20 10:10:00,37.16,37.24,37.07,37.23,129664.0,32.4013,32.4711,32.3228,32.4623,129664.0
2015-08-20 10:20:00,37.23,37.24,37.12,37.14,107930.0,32.4623,32.4711,32.3664,32.3839,107930.0
2015-08-20 10:30:00,37.16,37.26,37.06,37.25,113408.0,32.4013,32.4885,32.3141,32.4798,113408.0
2015-08-20 10:40:00,37.25,37.38,37.23,37.37,158196.0,32.4798,32.5931,32.4623,32.5844,158196.0
2015-08-20 10:50:00,37.38,37.49,37.37,37.49,151938.0,32.5931,32.689,32.5844,32.689,151938.0
2015-08-20 11:00:00,37.49,37.49,37.44,37.45,175094.0,32.689,32.689,32.6454,32.6542,175094.0
2015-08-20 11:10:00,37.45,37.48,37.42,37.43,121712.0,32.6542,32.6803,32.628,32.6367,121712.0
2015-08-20 11:20:00,37.43,37.55,37.42,37.52,135106.0,32.6367,32.7414,32.628,32.7152,135106.0
2015-08-20 11:30:00,37.52,37.52,37.46,37.49,84012.0,32.7152,32.7152,32.6629,32.689,84012.0
2015-08-20 11:40:00,37.49,37.6,37.48,37.6,109254.0,32.689,32.785,32.6803,32.785,109254.0
2015-08-20 11:50:00,37.6,37.63,37.59,37.63,84010.0,32.785,32.8111,32.7762,32.8111,84010.0
2015-08-20 12:00:00,37.63,37.63,37.59,37.62,99758.0,32.8111,32.8111,32.7762,32.8024,99758.0
2015-08-20 12:10:00,37.63,37.63,37.56,37.6,107326.0,32.8111,32.8111,32.7501,32.785,107326.0
2015-08-20 12:20:00,37.6,37.6,37.55,37.57,81986.0,32.785,32.785,32.7414,32.7588,81986.0
2015-08-20 12:30:00,37.57,37.58,37.54,37.56,61542.0,32.7588,32.7675,32.7326,32.7501,61542.0
2015-08-20 12:40:00,37.56,37.59,37.52,37.56,107678.0,32.7501,32.7762,32.7152,32.7501,107678.0
2015-08-20 12:50:00,37.56,37.56,37.48,37.48,78222.0,32.7501,32.7501,32.6803,32.6803,78222.0
2015-08-20 13:00:00,37.48,37.49,37.44,37.47,71226.0,32.6803,32.689,32.6454,32.6716,71226.0
2015-08-20 13:10:00,37.46,37.54,37.45,37.54,62404.0,32.6629,32.7326,32.6542,32.7326,62404.0
2015-08-20 13:20:00,37.54,37.57,37.52,37.54,71192.0,32.7326,32.7588,32.7152,32.7326,71192.0
2015-08-20 13:30:00,37.54,37.56,37.46,37.47,106842.0,32.7326,32.7501,32.6629,32.6716,106842.0
2015-08-20 13:40:00,37.46,37.54,37.43,37.53,99970.0,32.6629,32.7326,32.6367,32.7239,99970.0
2015-08-20 13:50:00,37.52,37.57,37.52,37.55,63148.0,32.7152,32.7588,32.7152,32.7414,63148.0
2015-08-20 14:00:00,37.55,37.58,37.54,37.57,191278.0,32.7414,32.7675,32.7326,32.7588,191278.0
2015-08-20 14:10:00,37.57,37.6,37.54,37.55,164680.0,32.7588,32.785,32.7326,32.7414,164680.0
2015-08-20 14:20:00,37.54,37.58,37.5,37.5,109428.0,32.7326,32.7675,32.6978,32.6978,109428.0
2015-08-20 14:30:00,37.51,37.51,37.45,37.45,94006.0,32.7065,32.7065,32.6542,32.6542,94006.0
2015-08-20 14:40:00,37.45,37.45,37.37,37.37,116218.0,32.6542,32.6542,32.5844,32.5844,116218.0
2015-08-20 14:50:00,37.37,37.44,37.37,37.38,94032.0,32.5844,32.6454,32.5844,32.5931,94032.0
2015-08-20 15:00:00,37.38,37.42,37.37,37.4,185646.0,32.5931,32.628,32.5844,32.6106,185646.0
2015-08-20 15:10:00,37.4,37.42,37.35,37.36,161330.0,32.6106,32.628,32.567,32.5757,161330.0
2015-08-20 15:20:00,37.36,37.38,37.3,37.35,118312.0,32.5757,32.5931,32.5234,32.567,118312.0
2015-08-20 15:30:00,37.35,37.39,37.33,37.34,213646.0,32.567,32.6018,32.5495,32.5582,213646.0
2015-08-20 15:40:00,37.34,37.37,37.26,37.27,294816.0,32.5582,32.5844,32.4885,32.4972,294816.0
2015-08-20 15:50:00,37.27,37.27,37.15,37.18,816952.0,32.4972,32.4972,32.3926,32.4187,816952.0
2015-08-21 09:30:00,36.76,36.97,36.66,36.92,876812.0,32.0525,32.2356,31.9653,32.192,876812.0
2015-08-21 09:40:00,36.94,36.99,36.71,36.77,279264.0,32.2095,32.2531,32.0089,32.0612,279264.0
2015-08-21 09:50:00,36.77,36.8,36.65,36.77,179026.0,32.0612,32.0874,31.9566,32.0612,179026.0
2015-08-21 10:00:00,36.77,36.93,36.75,36.87,169136.0,32.0612,32.2008,32.0438,32.1484,169136.0
2015-08-21 10:10:00,36.85,36.88,36.74,36.76,134230.0,32.131,32.1572,32.0351,32.0525,134230.0
2015-08-21 10:20:00,36.76,36.8,36.6,36.6,178280.0,32.0525,32.0874,31.913,31.913,178280.0
2015-08-21 10:30:00,36.61,36.66,36.47,36.5,242954.0,31.9217,31.9653,31.7997,31.8258,242954.0
2015-08-21 10:40:00,36.51,36.62,36.44,36.45,147096.0,31.8345,31.9305,31.7735,31.7822,147096.0
2015-08-21 10:50:00,36.46,36.51,36.4,36.45,232424.0,31.7909,31.8345,31.7386,31.7822,232424.0
2015-08-21 11:00:00,36.45,36.48,36.37,36.41,115330.0,31.7822,31.8084,31.7125,31.7473,115330.0
2015-08-21 11:10:00,36.4,36.41,36.27,36.38,154146.0,31.7386,31.7473,31.6253,31.7212,154146.0
2015-08-21 11:20:00,36.38,36.4,36.26,36.35,149106.0,31.7212,31.7386,31.6166,31.695,149106.0
2015-08-21 11:30:00,36.35,36.35,36.19,36.2,169764.0,31.695,31.695,31.5555,31.5642,169764.0
2015-08-21 11:40:00,36.19,36.33,36.18,36.28,159042.0,31.5555,31.6776,31.5468,31.634,159042.0
2015-08-21 11:50:00,36.29,36.39,36.23,36.35,124768.0,31.6427,31.7299,31.5904,31.695,124768.0
2015-08-21 12:00:00,36.35,36.46,36.32,36.43,89306.0,31.695,31.7909,31.6689,31.7648,89306.0
2015-08-21 12:10:00,36.43,36.49,36.31,36.35,104232.0,31.7648,31.8171,31.6602,31.695,104232.0
2015-08-21 12:20:00,36.35,36.38,36.27,36.28,104390.0,31.695,31.7212,31.6253,31.634,104390.0
2015-08-21 12:30:00,36.27,36.31,36.16,36.17,83320.0,31.6253,31.6602,31.5294,31.5381,83320.0
2015-08-21 12:40:00,36.17,36.17,36.09,36.15,133374.0,31.5381,31.5381,31.4683,31.5206,133374.0
2015-08-21 12:50:00,36.13,36.15,35.99,35.99,165458.0,31.5032,31.5206,31.3811,31.3811,165458.0
2015-08-21 13:00:00,35.99,36.07,35.97,36.01,145754.0,31.3811,31.4509,31.3637,31.3986,145754.0
2015-08-21 13:10:00,36.02,36.13,35.97,36.11,127296.0,31.4073,31.5032,31.3637,31.4858,127296.0
2015-08-21 13:20:00,36.1,36.24,36.05,36.24,182380.0,31.477,31.5991,31.4334,31.5991,182380.0
2015-08-21 13:30:00,36.24,36.34,36.15,36.31,223402.0,31.5991,31.6863,31.5206,31.6602,223402.0
2015-08-21 13:40:00,36.31,36.32,36.17,36.18,149480.0,31.6602,31.6689,31.5381,31.5468,149480.0
2015-08-21 13:50:00,36.17,36.26,36.1,36.26,121968.0,31.5381,31.6166,31.477,31.6166,121968.0
2015-08-21 14:00:00,36.26,36.35,36.21,36.21,101772.0,31.6166,31.695,31.573,31.573,101772.0
2015-08-21 14:10:00,36.21,36.25,36.13,36.15,130228.0,31.573,31.6078,31.5032,31.5206,130228.0
2015-08-21 14:20:00,36.15,36.17,36.07,36.12,109428.0,31.5206,31.5381,31.4509,31.4945,109428.0
2015-08-21 14:30:00,36.12,36.17,36.0,36.01,173156.0,31.4945,31.5381,31.3898,31.3986,173156.0
2015-08-21 14:40:00,36.01,36.02,35.92,35.94,178074.0,31.3986,31.4073,31.3201,31.3375,178074.0
2015-08-21 14:50:00,35.94,35.99,35.9,35.95,156930.0,31.3375,31.3811,31.3027,31.3463,156930.0
2015-08-21 15:00:00,35.95,36.02,35.92,35.92,180900.0,31.3463,31.4073,31.3201,31.3201,180900.0
2015-08-21 15:10:00,35.92,35.93,35.74,35.87,245712.0,31.3201,31.3288,31.1631,31.2765,245712.0
2015-08-21 15:20:00,35.87,35.91,35.78,35.83,211174.0,31.2765,31.3114,31.198,31.2416,211174.0
2015-08-21 15:30:00,35.83,35.85,35.74,35.84,416738.0,31.2416,31.2591,31.1631,31.2503,416738.0
2015-08-21 15:40:00,35.85,35.99,35.85,35.98,461470.0,31.2591,31.3811,31.2591,31.3724,461470.0
2015-08-21 15:50:00,35.97,36.01,35.76,35.78,950306.0,31.3637,31.3986,31.1806,31.198,950306.0
2015-08-24 09:30:00,33.79,35.76,33.63,34.57,638078.0,29.4629,31.1806,29.3234,30.143,638078.0
2015-08-24 09:40:00,34.52,35.49,34.52,34.83,438216.0,30.0994,30.9452,30.0994,30.3697,438216.0
2015-08-24 09:50:00,34.83,34.9,34.59,34.89,430322.0,30.3697,30.4307,30.1604,30.422,430322.0
2015-08-24 10:00:00,34.88,35.23,34.83,35.07,302790.0,30.4133,30.7185,30.3697,30.5789,302790.0
2015-08-24 10:10:00,35.06,35.22,34.97,35.13,276106.0,30.5702,30.7097,30.4918,30.6313,276106.0
2015-08-24 10:20:00,35.13,35.47,35.1,35.16,277904.0,30.6313,30.9277,30.6051,30.6574,277904.0
2015-08-24 10:30:00,35.17,35.33,34.88,35.28,323376.0,30.6661,30.8056,30.4133,30.7621,323376.0
2015-08-24 10:40:00,35.27,35.38,35.17,35.32,354468.0,30.7533,30.8492,30.6661,30.7969,354468.0
2015-08-24 10:50:00,35.31,35.4,35.24,35.33,356336.0,30.7882,30.8667,30.7272,30.8056,356336.0
2015-08-24 11:00:00,35.34,35.37,35.02,35.07,260534.0,30.8144,30.8405,30.5353,30.5789,260534.0
2015-08-24 11:10:00,35.06,35.13,34.96,35.03,219310.0,30.5702,30.6313,30.483,30.5441,219310.0
2015-08-24 11:20:00,35.02,35.03,34.88,34.96,393876.0,30.5353,30.5441,30.4133,30.483,393876.0
2015-08-24 11:30:00,34.95,35.07,34.88,35.06,279742.0,30.4743,30.5789,30.4133,30.5702,279742.0
2015-08-24 11:40:00,35.06,35.23,34.97,35.23,170780.0,30.5702,30.7185,30.4918,30.7185,170780.0
2015-08-24 11:50:00,35.23,35.5,35.22,35.37,236890.0,30.7185,30.9539,30.7097,30.8405,236890.0
2015-08-24 12:00:00,35.37,35.41,35.15,35.38,171938.0,30.8405,30.8754,30.6487,30.8492,171938.0
2015-08-24 12:10:00,35.39,35.45,35.26,35.35,190656.0,30.858,30.9103,30.7446,30.8231,190656.0
2015-08-24 12:20:00,35.36,35.62,35.34,35.54,246680.0,30.8318,31.0585,30.8144,30.9888,246680.0
2015-08-24 12:30:00,35.54,35.7,35.46,35.65,327862.0,30.9888,31.1283,30.919,31.0847,327862.0
2015-08-24 12:40:00,35.65,35.67,35.45,35.48,203462.0,31.0847,31.1021,30.9103,30.9364,203462.0
2015-08-24 12:50:00,35.48,35.72,35.41,35.68,357222.0,30.9364,31.1457,30.8754,31.1108,357222.0
2015-08-24 13:00:00,35.69,35.86,35.68,35.83,278690.0,31.1195,31.2678,31.1108,31.2416,278690.0
2015-08-24 13:10:00,35.83,35.85,35.72,35.82,216036.0,31.2416,31.2591,31.1457,31.2329,216036.0
2015-08-24 13:20:00,35.8,35.8,35.52,35.57,130354.0,31.2155,31.2155,30.9713,31.0149,130354.0
2015-08-24 13:30:00,35.56,35.56,35.31,35.33,140628.0,31.0062,31.0062,30.7882,30.8056,140628.0
2015-08-24 13:40:00,35.33,35.49,35.3,35.46,120402.0,30.8056,30.9452,30.7795,30.919,120402.0
2015-08-24 13:50:00,35.45,35.45,35.18,35.19,147350.0,30.9103,30.9103,30.6749,30.6836,147350.0
2015-08-24 14:00:00,35.19,35.21,35.08,35.1,184818.0,30.6836,30.701,30.5877,30.6051,184818.0
2015-08-24 14:10:00,35.1,35.15,34.91,35.12,217076.0,30.6051,30.6487,30.4394,30.6225,217076.0
2015-08-24 14:20:00,35.13,35.18,34.99,35.01,126912.0,30.6313,30.6749,30.5092,30.5266,126912.0
2015-08-24 14:30:00,35.01,35.17,34.96,35.1,191214.0,30.5266,30.6661,30.483,30.6051,191214.0
2015-08-24 14:40:00,35.1,35.1,34.85,34.88,210452.0,30.6051,30.6051,30.3871,30.4133,210452.0
2015-08-24 14:50:00,34.88,34.91,34.48,34.55,324868.0,30.4133,30.4394,30.0645,30.1255,324868.0
2015-08-24 15:00:00,34.55,34.87,34.44,34.87,350544.0,30.1255,30.4046,30.0296,30.4046,350544.0
2015-08-24 15:10:00,34.85,34.86,34.55,34.57,226662.0,30.3871,30.3958,30.1255,30.143,226662.0
2015-08-24 15:20:00,34.58,34.68,34.49,34.57,438316.0,30.1517,30.2389,30.0732,30.143,438316.0
2015-08-24 15:30:00,34.56,35.05,34.47,35.03,438632.0,30.1343,30.5615,30.0558,30.5441,438632.0
2015-08-24 15:40:00,35.03,35.36,34.84,35.0,515542.0,30.5441,30.8318,30.3784,30.5179,515542.0
2015-08-24 15:50:00,35.0,35.12,34.68,34.72,1004200.0,30.5179,30.6225,30.2389,30.2738,1004200.0
2015-08-25 09:30:00,35.6,35.64,35.13,35.25,549336.0,31.0411,31.076,30.6313,30.7359,549336.0
2015-08-25 09:40:00,35.29,35.4,34.98,35.19,251414.0,30.7708,30.8667,30.5005,30.6836,251414.0
2015-08-25 09:50:00,35.16,35.3,35.13,35.19,160578.0,30.6574,30.7795,30.6313,30.6836,160578.0
2015-08-25 10:00:00,35.2,35.35,35.13,35.34,199570.0,30.6923,30.8231,30.6313,30.8144,199570.0
2015-08-25 10:10:00,35.34,35.46,35.27,35.34,181902.0,30.8144,30.919,30.7533,30.8144,181902.0
2015-08-25 10:20:00,35.34,35.35,35.17,35.25,132458.0,30.8144,30.8231,30.6661,30.7359,132458.0
2015-08-25 10:30:00,35.24,35.26,35.11,35.15,118430.0,30.7272,30.7446,30.6138,30.6487,118430.0
2015-08-25 10:40:00,35.13,35.24,35.13,35.19,117680.0,30.6313,30.7272,30.6313,30.6836,117680.0
2015-08-25 10:50:00,35.18,35.21,35.14,35.16,125220.0,30.6749,30.701,30.64,30.6574,125220.0
2015-08-25 11:00:00,35.18,35.34,35.18,35.32,143498.0,30.6749,30.8144,30.6749,30.7969,143498.0
2015-08-25 11:10:00,35.34,35.52,35.34,35.49,187616.0,30.8144,30.9713,30.8144,30.9452,187616.0
2015-08-25 11:20:00,35.49,35.66,35.49,35.49,259812.0,30.9452,31.0934,30.9452,30.9452,259812.0
2015-08-25 11:30:00,35.49,35.55,35.47,35.48,200226.0,30.9452,30.9975,30.9277,30.9364,200226.0
2015-08-25 11:40:00,35.47,35.53,35.4,35.53,97166.0,30.9277,30.98,30.8667,30.98,97166.0
2015-08-25 11:50:00,35.52,35.55,35.44,35.48,121028.0,30.9713,30.9975,30.9016,30.9364,121028.0
2015-08-25 12:00:00,35.49,35.56,35.47,35.56,161396.0,30.9452,31.0062,30.9277,31.0062,161396.0
2015-08-25 12:10:00,35.56,35.6,35.49,35.52,64446.0,31.0062,31.0411,30.9452,30.9713,64446.0
2015-08-25 12:20:00,35.52,35.59,35.51,35.57,57092.0,30.9713,31.0324,30.9626,31.0149,57092.0
2015-08-25 12:30:00,35.56,35.62,35.51,35.51,120332.0,31.0062,31.0585,30.9626,30.9626,120332.0
2015-08-25 12:40:00,35.51,35.55,35.49,35.52,154170.0,30.9626,30.9975,30.9452,30.9713,154170.0
2015-08-25 12:50:00,35.52,35.54,35.45,35.49,117120.0,30.9713,30.9888,30.9103,30.9452,117120.0
2015-08-25 13:00:00,35.49,35.52,35.44,35.48,100100.0,30.9452,30.9713,30.9016,30.9364,100100.0
2015-08-25 13:10:00,35.48,35.5,35.33,35.33,96528.0,30.9364,30.9539,30.8056,30.8056,96528.0
2015-08-25 13:20:00,35.33,35.41,35.13,35.16,141844.0,30.8056,30.8754,30.6313,30.6574,141844.0
2015-08-25 13:30:00,35.15,35.26,35.13,35.22,146036.0,30.6487,30.7446,30.6313,30.7097,146036.0
2015-08-25 13:40:00,35.21,35.21,35.08,35.16,192602.0,30.701,30.701,30.5877,30.6574,192602.0
2015-08-25 13:50:00,35.16,35.29,35.14,35.23,75816.0,30.6574,30.7708,30.64,30.7185,75816.0
2015-08-25 14:00:00,35.23,35.28,35.16,35.17,82944.0,30.7185,30.7621,30.6574,30.6661,82944.0
2015-08-25 14:10:00,35.17,35.24,35.15,35.24,75714.0,30.6661,30.7272,30.6487,30.7272,75714.0
2015-08-25 14:20:00,35.24,35.31,35.2,35.24,96534.0,30.7272,30.7882,30.6923,30.7272,96534.0
2015-08-25 14:30:00,35.24,35.31,35.17,35.18,154996.0,30.7272,30.7882,30.6661,30.6749,154996.0
2015-08-25 14:40:00,35.19,35.35,35.19,35.35,163324.0,30.6836,30.8231,30.6836,30.8231,163324.0
2015-08-25 14:50:00,35.35,35.45,35.35,35.39,124822.0,30.8231,30.9103,30.8231,30.858,124822.0
2015-08-25 15:00:00,35.38,35.42,35.27,35.3,268362.0,30.8492,30.8841,30.7533,30.7795,268362.0
2015-08-25 15:10:00,35.29,35.32,35.1,35.1,201578.0,30.7708,30.7969,30.6051,30.6051,201578.0
2015-08-25 15:20:00,35.1,35.1,34.96,34.99,324066.0,30.6051,30.6051,30.483,30.5092,324066.0
2015-08-25 15:30:00,34.97,35.02,34.69,34.71,497876.0,30.4918,30.5353,30.2476,30.265,497876.0
2015-08-25 15:40:00,34.7,34.85,34.62,34.65,1047398.0,30.2563,30.3871,30.1866,30.2127,1047398.0
2015-08-25 15:50:00,34.65,34.81,34.4,34.43,1345672.0,30.2127,30.3522,29.9947,30.0209,1345672.0
2015-08-26 09:30:00,35.17,35.24,34.96,35.1,223816.0,30.6661,30.7272,30.483,30.6051,223816.0
2015-08-26 09:40:00,35.11,35.11,34.94,35.04,216610.0,30.6138,30.6138,30.4656,30.5528,216610.0
2015-08-26 09:50:00,35.04,35.04,34.87,34.9,130928.0,30.5528,30.5528,30.4046,30.4307,130928.0
2015-08-26 10:00:00,34.91,35.05,34.9,35.0,204582.0,30.4394,30.5615,30.4307,30.5179,204582.0
2015-08-26 10:10:00,35.0,35.05,34.68,34.68,298788.0,30.5179,30.5615,30.2389,30.2389,298788.0
2015-08-26 10:20:00,34.69,34.95,34.69,34.88,130596.0,30.2476,30.4743,30.2476,30.4133,130596.0
2015-08-26 10:30:00,34.91,35.02,34.85,34.91,230296.0,30.4394,30.5353,30.3871,30.4394,230296.0
2015-08-26 10:40:00,34.91,34.92,34.79,34.83,204640.0,30.4394,30.4482,30.3348,30.3697,204640.0
2015-08-26 10:50:00,34.82,34.94,34.77,34.77,340076.0,30.361,30.4656,30.3174,30.3174,340076.0
2015-08-26 11:00:00,34.77,34.83,34.7,34.75,209880.0,30.3174,30.3697,30.2563,30.2999,209880.0
2015-08-26 11:10:00,34.75,34.78,34.6,34.61,351216.0,30.2999,30.3261,30.1691,30.1779,351216.0
2015-08-26 11:20:00,34.61,34.64,34.52,34.54,166174.0,30.1779,30.204,30.0994,30.1168,166174.0
2015-08-26 11:30:00,34.53,34.62,34.32,34.33,408224.0,30.1081,30.1866,29.925,29.9337,408224.0
2015-08-26 11:40:00,34.32,34.52,34.32,34.49,120260.0,29.925,30.0994,29.925,30.0732,120260.0
2015-08-26 11:50:00,34.49,34.59,34.45,34.46,100848.0,30.0732,30.1604,30.0383,30.0471,100848.0
2015-08-26 12:00:00,34.45,34.45,34.32,34.38,135134.0,30.0383,30.0383,29.925,29.9773,135134.0
2015-08-26 12:10:00,34.38,34.48,34.37,34.45,98372.0,29.9773,30.0645,29.9686,30.0383,98372.0
2015-08-26 12:20:00,34.47,34.48,34.35,34.38,94598.0,30.0558,30.0645,29.9511,29.9773,94598.0
2015-08-26 12:30:00,34.38,34.38,34.26,34.27,99384.0,29.9773,29.9773,29.8727,29.8814,99384.0
2015-08-26 12:40:00,34.27,34.33,34.2,34.31,172344.0,29.8814,29.9337,29.8204,29.9163,172344.0
2015-08-26 12:50:00,34.31,34.41,34.26,34.41,119694.0,29.9163,30.0035,29.8727,30.0035,119694.0
2015-08-26 13:00:00,34.4,34.52,34.33,34.35,213444.0,29.9947,30.0994,29.9337,29.9511,213444.0
2015-08-26 13:10:00,34.35,34.41,34.27,34.32,279670.0,29.9511,30.0035,29.8814,29.925,279670.0
2015-08-26 13:20:00,34.32,34.57,34.32,34.55,247852.0,29.925,30.143,29.925,30.1255,247852.0
2015-08-26 13:30:00,34.55,34.69,34.49,34.66,135202.0,30.1255,30.2476,30.0732,30.2214,135202.0
2015-08-26 13:40:00,34.67,34.69,34.51,34.55,99216.0,30.2302,30.2476,30.0907,30.1255,99216.0
2015-08-26 13:50:00,34.55,34.68,34.54,34.67,149090.0,30.1255,30.2389,30.1168,30.2302,149090.0
2015-08-26 14:00:00,34.67,34.67,34.55,34.63,123746.0,30.2302,30.2302,30.1255,30.1953,123746.0
2015-08-26 14:10:00,34.66,34.68,34.46,34.46,169664.0,30.2214,30.2389,30.0471,30.0471,169664.0
2015-08-26 14:20:00,34.47,34.58,34.42,34.56,138986.0,30.0558,30.1517,30.0122,30.1343,138986.0
2015-08-26 14:30:00,34.57,34.78,34.54,34.76,223106.0,30.143,30.3261,30.1168,30.3086,223106.0
2015-08-26 14:40:00,34.77,34.95,34.77,34.87,193386.0,30.3174,30.4743,30.3174,30.4046,193386.0
2015-08-26 14:50:00,34.86,34.94,34.82,34.87,149800.0,30.3958,30.4656,30.361,30.4046,149800.0
2015-08-26 15:00:00,34.87,35.08,34.82,35.08,215266.0,30.4046,30.5877,30.361,30.5877,215266.0
2015-08-26 15:10:00,35.08,35.24,35.07,35.23,235586.0,30.5877,30.7272,30.5789,30.7185,235586.0
2015-08-26 15:20:00,35.23,35.29,35.1,35.15,337882.0,30.7185,30.7708,30.6051,30.6487,337882.0
2015-08-26 15:30:00,35.16,35.25,35.13,35.14,353890.0,30.6574,30.7359,30.6313,30.64,353890.0
2015-08-26 15:40:00,35.15,35.41,35.12,35.27,493610.0,30.6487,30.8754,30.6225,30.7533,493610.0
2015-08-26 15:50:00,35.27,35.42,35.27,35.41,809376.0,30.7533,30.8841,30.7533,30.8754,809376.0
2015-08-27 09:30:00,35.65,35.82,35.58,35.62,298420.0,31.0847,31.2329,31.0236,31.0585,298420.0
2015-08-27 09:40:00,35.61,35.67,35.47,35.48,169920.0,31.0498,31.1021,30.9277,30.9364,169920.0
2015-08-27 09:50:00,35.48,35.55,35.4,35.42,123226.0,30.9364,30.9975,30.8667,30.8841,123226.0
2015-08-27 10:00:00,35.43,35.57,35.38,35.57,75316.0,30.8928,31.0149,30.8492,31.0149,75316.0
2015-08-27 10:10:00,35.57,35.6,35.49,35.49,112582.0,31.0149,31.0411,30.9452,30.9452,112582.0
2015-08-27 10:20:00,35.51,35.57,35.44,35.52,279824.0,30.9626,31.0149,30.9016,30.9713,279824.0
2015-08-27 10:30:00,35.52,35.55,35.45,35.49,110096.0,30.9713,30.9975,30.9103,30.9452,110096.0
2015-08-27 10:40:00,35.49,35.58,35.46,35.56,168894.0,30.9452,31.0236,30.919,31.0062,168894.0
2015-08-27 10:50:00,35.57,35.58,35.5,35.52,102730.0,31.0149,31.0236,30.9539,30.9713,102730.0
2015-08-27 11:00:00,35.52,35.6,35.5,35.57,91428.0,30.9713,31.0411,30.9539,31.0149,91428.0
2015-08-27 11:10:00,35.57,35.58,35.5,35.5,110622.0,31.0149,31.0236,30.9539,30.9539,110622.0
2015-08-27 11:20:00,35.49,35.59,35.49,35.52,90442.0,30.9452,31.0324,30.9452,30.9713,90442.0
2015-08-27 11:30:00,35.55,35.58,35.52,35.54,135526.0,30.9975,31.0236,30.9713,30.9888,135526.0
2015-08-27 11:40:00,35.54,35.6,35.52,35.6,166758.0,30.9888,31.0411,30.9713,31.0411,166758.0
2015-08-27 11:50:00,35.6,35.62,35.53,35.56,88830.0,31.0411,31.0585,30.98,31.0062,88830.0
2015-08-27 12:00:00,35.56,35.74,35.56,35.69,146922.0,31.0062,31.1631,31.0062,31.1195,146922.0
2015-08-27 12:10:00,35.7,35.77,35.67,35.74,84410.0,31.1283,31.1893,31.1021,31.1631,84410.0
2015-08-27 12:20:00,35.74,35.77,35.69,35.72,54406.0,31.1631,31.1893,31.1195,31.1457,54406.0
2015-08-27 12:30:00,35.73,35.75,35.66,35.7,55892.0,31.1544,31.1719,31.0934,31.1283,55892.0
2015-08-27 12:40:00,35.71,35.73,35.65,35.69,52764.0,31.137,31.1544,31.0847,31.1195,52764.0
2015-08-27 12:50:00,35.7,35.73,35.66,35.71,143646.0,31.1283,31.1544,31.0934,31.137,143646.0
2015-08-27 13:00:00,35.72,35.74,35.67,35.71,66896.0,31.1457,31.1631,31.1021,31.137,66896.0
2015-08-27 13:10:00,35.72,35.79,35.72,35.73,64326.0,31.1457,31.2067,31.1457,31.1544,64326.0
2015-08-27 13:20:00,35.73,35.74,35.68,35.69,63034.0,31.1544,31.1631,31.1108,31.1195,63034.0
2015-08-27 13:30:00,35.69,35.72,35.65,35.65,43896.0,31.1195,31.1457,31.0847,31.0847,43896.0
2015-08-27 13:40:00,35.65,35.72,35.64,35.66,77732.0,31.0847,31.1457,31.076,31.0934,77732.0
2015-08-27 13:50:00,35.67,35.73,35.65,35.72,48594.0,31.1021,31.1544,31.0847,31.1457,48594.0
2015-08-27 14:00:00,35.73,35.74,35.69,35.7,66892.0,31.1544,31.1631,31.1195,31.1283,66892.0
2015-08-27 14:10:00,35.71,35.72,35.56,35.59,92826.0,31.137,31.1457,31.0062,31.0324,92826.0
2015-08-27 14:20:00,35.59,35.62,35.43,35.45,88526.0,31.0324,31.0585,30.8928,30.9103,88526.0
2015-08-27 14:30:00,35.47,35.5,35.41,35.47,126218.0,30.9277,30.9539,30.8754,30.9277,126218.0
2015-08-27 14:40:00,35.47,35.47,35.28,35.29,100776.0,30.9277,30.9277,30.7621,30.7708,100776.0
2015-08-27 14:50:00,35.3,35.39,35.17,35.2,164368.0,30.7795,30.858,30.6661,30.6923,164368.0
2015-08-27 15:00:00,35.18,35.29,35.02,35.21,188214.0,30.6749,30.7708,30.5353,30.701,188214.0
2015-08-27 15:10:00,35.2,35.27,35.14,35.24,139442.0,30.6923,30.7533,30.64,30.7272,139442.0
2015-08-27 15:20:00,35.24,35.44,35.18,35.43,167484.0,30.7272,30.9016,30.6749,30.8928,167484.0
2015-08-27 15:30:00,35.43,35.52,35.37,35.41,218610.0,30.8928,30.9713,30.8405,30.8754,218610.0
2015-08-27 15:40:00,35.41,35.63,35.38,35.62,309342.0,30.8754,31.0672,30.8492,31.0585,309342.0
2015-08-27 15:50:00,35.62,35.72,35.54,35.72,733482.0,31.0585,31.1457,30.9888,31.1457,733482.0
2015-08-28 09:30:00,35.54,35.85,35.52,35.63,174060.0,30.9888,31.2591,30.9713,31.0672,174060.0
2015-08-28 09:40:00,35.65,35.66,35.46,35.46,225440.0,31.0847,31.0934,30.919,30.919,225440.0
2015-08-28 09:50:00,35.47,35.57,35.39,35.54,262744.0,30.9277,31.0149,30.858,30.9888,262744.0
2015-08-28 10:00:00,35.52,35.56,35.38,35.41,264606.0,30.9713,31.0062,30.8492,30.8754,264606.0
2015-08-28 10:10:00,35.42,35.49,35.35,35.4,312402.0,30.8841,30.9452,30.8231,30.8667,312402.0
2015-08-28 10:20:00,35.41,35.46,35.35,35.44,179620.0,30.8754,30.919,30.8231,30.9016,179620.0
2015-08-28 10:30:00,35.44,35.5,35.41,35.44,115508.0,30.9016,30.9539,30.8754,30.9016,115508.0
2015-08-28 10:40:00,35.44,35.52,35.4,35.44,94062.0,30.9016,30.9713,30.8667,30.9016,94062.0
2015-08-28 10:50:00,35.43,35.52,35.42,35.49,151774.0,30.8928,30.9713,30.8841,30.9452,151774.0
2015-08-28 11:00:00,35.48,35.56,35.47,35.54,174378.0,30.9364,31.0062,30.9277,30.9888,174378.0
2015-08-28 11:10:00,35.54,35.6,35.5,35.51,96422.0,30.9888,31.0411,30.9539,30.9626,96422.0
2015-08-28 11:20:00,35.51,35.69,35.51,35.69,738628.0,30.9626,31.1195,30.9626,31.1195,738628.0
2015-08-28 11:30:00,35.69,35.76,35.62,35.63,134854.0,31.1195,31.1806,31.0585,31.0672,134854.0
2015-08-28 11:40:00,35.62,35.63,35.52,35.57,259846.0,31.0585,31.0672,30.9713,31.0149,259846.0
2015-08-28 11:50:00,35.57,35.6,35.43,35.48,128732.0,31.0149,31.0411,30.8928,30.9364,128732.0
2015-08-28 12:00:00,35.48,35.52,35.45,35.45,65996.0,30.9364,30.9713,30.9103,30.9103,65996.0
2015-08-28 12:10:00,35.45,35.51,35.41,35.49,84694.0,30.9103,30.9626,30.8754,30.9452,84694.0
2015-08-28 12:20:00,35.49,35.49,35.41,35.45,59456.0,30.9452,30.9452,30.8754,30.9103,59456.0
2015-08-28 12:30:00,35.46,35.52,35.44,35.47,93296.0,30.919,30.9713,30.9016,30.9277,93296.0
2015-08-28 12:40:00,35.46,35.48,35.37,35.41,157426.0,30.919,30.9364,30.8405,30.8754,157426.0
2015-08-28 12:50:00,35.41,35.41,35.37,35.39,98558.0,30.8754,30.8754,30.8405,30.858,98558.0
2015-08-28 13:00:00,35.4,35.4,35.34,35.39,73178.0,30.8667,30.8667,30.8144,30.858,73178.0
2015-08-28 13:10:00,35.38,35.43,35.38,35.41,139302.0,30.8492,30.8928,30.8492,30.8754,139302.0
2015-08-28 13:20:00,35.42,35.43,35.34,35.35,150330.0,30.8841,30.8928,30.8144,30.8231,150330.0
2015-08-28 13:30:00,35.34,35.35,35.29,35.32,234784.0,30.8144,30.8231,30.7708,30.7969,234784.0
2015-08-28 13:40:00,35.32,35.42,35.31,35.4,121530.0,30.7969,30.8841,30.7882,30.8667,121530.0
2015-08-28 13:50:00,35.4,35.41,35.38,35.4,165090.0,30.8667,30.8754,30.8492,30.8667,165090.0
2015-08-28 14:00:00,35.41,35.48,35.41,35.43,139636.0,30.8754,30.9364,30.8754,30.8928,139636.0
2015-08-28 14:10:00,35.44,35.46,35.38,35.41,123450.0,30.9016,30.919,30.8492,30.8754,123450.0
2015-08-28 14:20:00,35.41,35.47,35.41,35.47,96708.0,30.8754,30.9277,30.8754,30.9277,96708.0
2015-08-28 14:30:00,35.47,35.48,35.38,35.44,122414.0,30.9277,30.9364,30.8492,30.9016,122414.0
2015-08-28 14:40:00,35.44,35.48,35.42,35.46,135646.0,30.9016,30.9364,30.8841,30.919,135646.0
2015-08-28 14:50:00,35.47,35.48,35.4,35.45,169474.0,30.9277,30.9364,30.8667,30.9103,169474.0
2015-08-28 15:00:00,35.46,35.47,35.38,35.42,135324.0,30.919,30.9277,30.8492,30.8841,135324.0
2015-08-28 15:10:00,35.41,35.43,35.37,35.39,189656.0,30.8754,30.8928,30.8405,30.858,189656.0
2015-08-28 15:20:00,35.39,35.41,35.31,35.35,152936.0,30.858,30.8754,30.7882,30.8231,152936.0
2015-08-28 15:30:00,35.35,35.35,35.19,35.22,300276.0,30.8231,30.8231,30.6836,30.7097,300276.0
2015-08-28 15:40:00,35.21,35.25,35.17,35.21,413534.0,30.701,30.7359,30.6661,30.701,413534.0
2015-08-28 15:50:00,35.21,35.37,35.21,35.35,841902.0,30.701,30.8405,30.701,30.8231,841902.0
2015-08-31 09:30:00,35.31,35.36,35.2,35.2,182908.0,30.7882,30.8318,30.6923,30.6923,182908.0
2015-08-31 09:40:00,35.2,35.35,35.2,35.26,154766.0,30.6923,30.8231,30.6923,30.7446,154766.0
2015-08-31 09:50:00,35.26,35.38,35.23,35.32,126668.0,30.7446,30.8492,30.7185,30.7969,126668.0
2015-08-31 10:00:00,35.34,35.35,35.21,35.29,142950.0,30.8144,30.8231,30.701,30.7708,142950.0
2015-08-31 10:10:00,35.28,35.38,35.24,35.37,117720.0,30.7621,30.8492,30.7272,30.8405,117720.0
2015-08-31 10:20:00,35.38,35.48,35.37,35.47,169694.0,30.8492,30.9364,30.8405,30.9277,169694.0
2015-08-31 10:30:00,35.48,35.52,35.44,35.49,105112.0,30.9364,30.9713,30.9016,30.9452,105112.0
2015-08-31 10:40:00,35.5,35.5,35.4,35.4,86778.0,30.9539,30.9539,30.8667,30.8667,86778.0
2015-08-31 10:50:00,35.4,35.46,35.38,35.4,107200.0,30.8667,30.919,30.8492,30.8667,107200.0
2015-08-31 11:00:00,35.4,35.41,35.31,35.32,65718.0,30.8667,30.8754,30.7882,30.7969,65718.0
2015-08-31 11:10:00,35.31,35.35,35.28,35.31,55036.0,30.7882,30.8231,30.7621,30.7882,55036.0
2015-08-31 11:20:00,35.31,35.33,35.27,35.32,92636.0,30.7882,30.8056,30.7533,30.7969,92636.0
2015-08-31 11:30:00,35.33,35.33,35.23,35.27,54538.0,30.8056,30.8056,30.7185,30.7533,54538.0
2015-08-31 11:40:00,35.27,35.38,35.27,35.31,65852.0,30.7533,30.8492,30.7533,30.7882,65852.0
2015-08-31 11:50:00,35.32,35.32,35.19,35.23,67610.0,30.7969,30.7969,30.6836,30.7185,67610.0
2015-08-31 12:00:00,35.21,35.27,35.21,35.23,90100.0,30.701,30.7533,30.701,30.7185,90100.0
2015-08-31 12:10:00,35.22,35.27,35.2,35.27,48004.0,30.7097,30.7533,30.6923,30.7533,48004.0
2015-08-31 12:20:00,35.27,35.32,35.26,35.32,46900.0,30.7533,30.7969,30.7446,30.7969,46900.0
2015-08-31 12:30:00,35.32,35.34,35.26,35.29,84400.0,30.7969,30.8144,30.7446,30.7708,84400.0
2015-08-31 12:40:00,35.29,35.3,35.24,35.24,42876.0,30.7708,30.7795,30.7272,30.7272,42876.0
2015-08-31 12:50:00,35.24,35.28,35.22,35.22,43488.0,30.7272,30.7621,30.7097,30.7097,43488.0
2015-08-31 13:00:00,35.22,35.25,35.22,35.24,56866.0,30.7097,30.7359,30.7097,30.7272,56866.0
2015-08-31 13:10:00,35.23,35.23,35.17,35.18,60320.0,30.7185,30.7185,30.6661,30.6749,60320.0
2015-08-31 13:20:00,35.18,35.18,35.13,35.15,51668.0,30.6749,30.6749,30.6313,30.6487,51668.0
2015-08-31 13:30:00,35.16,35.17,35.08,35.13,139722.0,30.6574,30.6661,30.5877,30.6313,139722.0
2015-08-31 13:40:00,35.12,35.16,35.12,35.13,56396.0,30.6225,30.6574,30.6225,30.6313,56396.0
2015-08-31 13:50:00,35.12,35.16,35.11,35.14,49952.0,30.6225,30.6574,30.6138,30.64,49952.0
2015-08-31 14:00:00,35.14,35.18,35.09,35.1,52398.0,30.64,30.6749,30.5964,30.6051,52398.0
2015-08-31 14:10:00,35.1,35.1,35.03,35.05,62656.0,30.6051,30.6051,30.5441,30.5615,62656.0
2015-08-31 14:20:00,35.06,35.13,35.05,35.11,60402.0,30.5702,30.6313,30.5615,30.6138,60402.0
2015-08-31 14:30:00,35.12,35.16,35.07,35.09,95410.0,30.6225,30.6574,30.5789,30.5964,95410.0
2015-08-31 14:40:00,35.08,35.1,35.05,35.06,68510.0,30.5877,30.6051,30.5615,30.5702,68510.0
2015-08-31 14:50:00,35.06,35.08,35.02,35.06,122764.0,30.5702,30.5877,30.5353,30.5702,122764.0
2015-08-31 15:00:00,35.06,35.21,35.06,35.19,82820.0,30.5702,30.701,30.5702,30.6836,82820.0
2015-08-31 15:10:00,35.19,35.22,35.16,35.16,117846.0,30.6836,30.7097,30.6574,30.6574,117846.0
2015-08-31 15:20:00,35.16,35.21,35.13,35.18,99910.0,30.6574,30.701,30.6313,30.6749,99910.0
2015-08-31 15:30:00,35.19,35.27,35.18,35.21,257114.0,30.6836,30.7533,30.6749,30.701,257114.0
2015-08-31 15:40:00,35.21,35.33,35.21,35.27,204862.0,30.701,30.8056,30.701,30.7533,204862.0
2015-08-31 15:50:00,35.27,35.3,35.16,35.16,453986.0,30.7533,30.7795,30.6574,30.6574,453986.0
2015-09-01 09:30:00,34.52,34.77,34.5,34.75,363762.0,30.0994,30.3174,30.0819,30.2999,363762.0
2015-09-01 09:40:00,34.74,34.88,34.6,34.76,172864.0,30.2912,30.4133,30.1691,30.3086,172864.0
2015-09-01 09:50:00,34.76,34.77,34.67,34.71,158964.0,30.3086,30.3174,30.2302,30.265,158964.0
2015-09-01 10:00:00,34.72,34.74,34.6,34.73,155890.0,30.2738,30.2912,30.1691,30.2825,155890.0
2015-09-01 10:10:00,34.73,34.88,34.72,34.85,120762.0,30.2825,30.4133,30.2738,30.3871,120762.0
2015-09-01 10:20:00,34.85,35.0,34.82,35.0,94830.0,30.3871,30.5179,30.361,30.5179,94830.0
2015-09-01 10:30:00,34.99,35.08,34.93,34.95,98826.0,30.5092,30.5877,30.4569,30.4743,98826.0
2015-09-01 10:40:00,34.96,34.98,34.88,34.94,113872.0,30.483,30.5005,30.4133,30.4656,113872.0
2015-09-01 10:50:00,34.93,34.96,34.87,34.96,90820.0,30.4569,30.483,30.4046,30.483,90820.0
2015-09-01 11:00:00,34.96,35.07,34.96,35.06,274598.0,30.483,30.5789,30.483,30.5702,274598.0
2015-09-01 11:10:00,35.05,35.16,35.04,35.12,204392.0,30.5615,30.6574,30.5528,30.6225,204392.0
2015-09-01 11:20:00,35.11,35.15,35.08,35.1,102600.0,30.6138,30.6487,30.5877,30.6051,102600.0
2015-09-01 11:30:00,35.1,35.12,35.06,35.1,99196.0,30.6051,30.6225,30.5702,30.6051,99196.0
2015-09-01 11:40:00,35.09,35.11,35.04,35.1,101552.0,30.5964,30.6138,30.5528,30.6051,101552.0
2015-09-01 11:50:00,35.1,35.1,34.96,34.98,120124.0,30.6051,30.6051,30.483,30.5005,120124.0
2015-09-01 12:00:00,34.99,35.02,34.88,34.88,79896.0,30.5092,30.5353,30.4133,30.4133,79896.0
2015-09-01 12:10:00,34.88,34.93,34.87,34.9,93498.0,30.4133,30.4569,30.4046,30.4307,93498.0
2015-09-01 12:20:00,34.9,34.92,34.87,34.88,156434.0,30.4307,30.4482,30.4046,30.4133,156434.0
2015-09-01 12:30:00,34.88,34.89,34.84,34.86,181200.0,30.4133,30.422,30.3784,30.3958,181200.0
2015-09-01 12:40:00,34.86,34.87,34.74,34.77,116038.0,30.3958,30.4046,30.2912,30.3174,116038.0
2015-09-01 12:50:00,34.76,34.8,34.74,34.76,75974.0,30.3086,30.3435,30.2912,30.3086,75974.0
2015-09-01 13:00:00,34.76,34.88,34.75,34.77,70182.0,30.3086,30.4133,30.2999,30.3174,70182.0
2015-09-01 13:10:00,34.76,34.81,34.71,34.76,78420.0,30.3086,30.3522,30.265,30.3086,78420.0
2015-09-01 13:20:00,34.74,34.81,34.72,34.8,90600.0,30.2912,30.3522,30.2738,30.3435,90600.0
2015-09-01 13:30:00,34.79,34.85,34.77,34.78,65834.0,30.3348,30.3871,30.3174,30.3261,65834.0
2015-09-01 13:40:00,34.77,34.81,34.72,34.74,76050.0,30.3174,30.3522,30.2738,30.2912,76050.0
2015-09-01 13:50:00,34.74,34.8,34.74,34.79,80994.0,30.2912,30.3435,30.2912,30.3348,80994.0
2015-09-01 14:00:00,34.79,34.79,34.73,34.74,80480.0,30.3348,30.3348,30.2825,30.2912,80480.0
2015-09-01 14:10:00,34.73,34.74,34.68,34.68,94922.0,30.2825,30.2912,30.2389,30.2389,94922.0
2015-09-01 14:20:00,34.68,34.77,34.67,34.75,59050.0,30.2389,30.3174,30.2302,30.2999,59050.0
2015-09-01 14:30:00,34.74,34.87,34.73,34.87,107150.0,30.2912,30.4046,30.2825,30.4046,107150.0
2015-09-01 14:40:00,34.88,34.9,34.77,34.79,97908.0,30.4133,30.4307,30.3174,30.3348,97908.0
2015-09-01 14:50:00,34.79,34.87,34.77,34.77,90414.0,30.3348,30.4046,30.3174,30.3174,90414.0
2015-09-01 15:00:00,34.77,34.82,34.72,34.81,158910.0,30.3174,30.361,30.2738,30.3522,158910.0
2015-09-01 15:10:00,34.8,34.87,34.77,34.79,175848.0,30.3435,30.4046,30.3174,30.3348,175848.0
2015-09-01 15:20:00,34.8,34.85,34.71,34.73,163984.0,30.3435,30.3871,30.265,30.2825,163984.0
2015-09-01 15:30:00,34.73,34.74,34.63,34.66,244072.0,30.2825,30.2912,30.1953,30.2214,244072.0
2015-09-01 15:40:00,34.66,34.71,34.54,34.65,330898.0,30.2214,30.265,30.1168,30.2127,330898.0
2015-09-01 15:50:00,34.65,34.8,34.6,34.7,595990.0,30.2127,30.3435,30.1691,30.2563,595990.0
2015-09-02 09:30:00,35.21,35.33,35.01,35.26,261778.0,30.701,30.8056,30.5266,30.7446,261778.0
2015-09-02 09:40:00,35.27,35.35,35.2,35.27,270774.0,30.7533,30.8231,30.6923,30.7533,270774.0
2015-09-02 09:50:00,35.27,35.27,34.94,34.95,164504.0,30.7533,30.7533,30.4656,30.4743,164504.0
2015-09-02 10:00:00,34.95,35.12,34.95,35.09,163820.0,30.4743,30.6225,30.4743,30.5964,163820.0
2015-09-02 10:10:00,35.09,35.1,34.94,34.94,133814.0,30.5964,30.6051,30.4656,30.4656,133814.0
2015-09-02 10:20:00,34.94,34.97,34.86,34.88,91102.0,30.4656,30.4918,30.3958,30.4133,91102.0
2015-09-02 10:30:00,34.88,34.97,34.82,34.9,83850.0,30.4133,30.4918,30.361,30.4307,83850.0
2015-09-02 10:40:00,34.91,34.97,34.88,34.89,80170.0,30.4394,30.4918,30.4133,30.422,80170.0
2015-09-02 10:50:00,34.89,34.99,34.88,34.98,128582.0,30.422,30.5092,30.4133,30.5005,128582.0
2015-09-02 11:00:00,34.97,34.99,34.91,34.94,117410.0,30.4918,30.5092,30.4394,30.4656,117410.0
2015-09-02 11:10:00,34.95,35.0,34.88,34.98,249186.0,30.4743,30.5179,30.4133,30.5005,249186.0
2015-09-02 11:20:00,34.98,35.07,34.97,35.02,102158.0,30.5005,30.5789,30.4918,30.5353,102158.0
2015-09-02 11:30:00,35.02,35.04,34.95,34.98,82990.0,30.5353,30.5528,30.4743,30.5005,82990.0
2015-09-02 11:40:00,34.98,35.03,34.96,34.99,82530.0,30.5005,30.5441,30.483,30.5092,82530.0
2015-09-02 11:50:00,34.98,35.01,34.94,34.99,65432.0,30.5005,30.5266,30.4656,30.5092,65432.0
2015-09-02 12:00:00,34.99,34.99,34.91,34.92,50156.0,30.5092,30.5092,30.4394,30.4482,50156.0
2015-09-02 12:10:00,34.93,34.96,34.9,34.96,49166.0,30.4569,30.483,30.4307,30.483,49166.0
2015-09-02 12:20:00,34.96,35.02,34.96,35.01,79090.0,30.483,30.5353,30.483,30.5266,79090.0
2015-09-02 12:30:00,35.01,35.14,35.0,35.13,135968.0,30.5266,30.64,30.5179,30.6313,135968.0
2015-09-02 12:40:00,35.13,35.19,35.12,35.18,62536.0,30.6313,30.6836,30.6225,30.6749,62536.0
2015-09-02 12:50:00,35.17,35.21,35.13,35.2,43206.0,30.6661,30.701,30.6313,30.6923,43206.0
2015-09-02 13:00:00,35.19,35.21,35.15,35.19,142260.0,30.6836,30.701,30.6487,30.6836,142260.0
2015-09-02 13:10:00,35.19,35.23,35.17,35.17,56168.0,30.6836,30.7185,30.6661,30.6661,56168.0
2015-09-02 13:20:00,35.17,35.25,35.17,35.23,55642.0,30.6661,30.7359,30.6661,30.7185,55642.0
2015-09-02 13:30:00,35.22,35.22,35.16,35.17,48644.0,30.7097,30.7097,30.6574,30.6661,48644.0
2015-09-02 13:40:00,35.17,35.19,35.15,35.16,55456.0,30.6661,30.6836,30.6487,30.6574,55456.0
2015-09-02 13:50:00,35.16,35.24,35.12,35.21,153224.0,30.6574,30.7272,30.6225,30.701,153224.0
2015-09-02 14:00:00,35.22,35.25,35.17,35.21,98370.0,30.7097,30.7359,30.6661,30.701,98370.0
2015-09-02 14:10:00,35.22,35.3,35.22,35.27,80950.0,30.7097,30.7795,30.7097,30.7533,80950.0
2015-09-02 14:20:00,35.27,35.31,35.24,35.26,69968.0,30.7533,30.7882,30.7272,30.7446,69968.0
2015-09-02 14:30:00,35.27,35.27,35.18,35.19,79420.0,30.7533,30.7533,30.6749,30.6836,79420.0
2015-09-02 14:40:00,35.19,35.21,35.1,35.16,111656.0,30.6836,30.701,30.6051,30.6574,111656.0
2015-09-02 14:50:00,35.16,35.24,35.15,35.24,95076.0,30.6574,30.7272,30.6487,30.7272,95076.0
2015-09-02 15:00:00,35.24,35.27,35.2,35.21,152122.0,30.7272,30.7533,30.6923,30.701,152122.0
2015-09-02 15:10:00,35.21,35.23,35.13,35.19,177848.0,30.701,30.7185,30.6313,30.6836,177848.0
2015-09-02 15:20:00,35.19,35.27,35.17,35.26,140984.0,30.6836,30.7533,30.6661,30.7446,140984.0
2015-09-02 15:30:00,35.26,35.34,35.24,35.32,201106.0,30.7446,30.8144,30.7272,30.7969,201106.0
2015-09-02 15:40:00,35.32,35.34,35.27,35.27,224774.0,30.7969,30.8144,30.7533,30.7533,224774.0
2015-09-02 15:50:00,35.27,35.43,35.27,35.43,548200.0,30.7533,30.8928,30.7533,30.8928,548200.0
2015-09-03 09:30:00,35.5,35.74,35.35,35.69,165370.0,30.9539,31.1631,30.8231,31.1195,165370.0
2015-09-03 09:40:00,35.69,35.74,35.63,35.67,78654.0,31.1195,31.1631,31.0672,31.1021,78654.0
2015-09-03 09:50:00,35.67,35.8,35.66,35.79,106632.0,31.1021,31.2155,31.0934,31.2067,106632.0
2015-09-03 10:00:00,35.8,35.86,35.77,35.83,130788.0,31.2155,31.2678,31.1893,31.2416,130788.0
2015-09-03 10:10:00,35.85,35.89,35.78,35.86,130092.0,31.2591,31.2939,31.198,31.2678,130092.0
2015-09-03 10:20:00,35.88,35.89,35.84,35.86,145454.0,31.2852,31.2939,31.2503,31.2678,145454.0
2015-09-03 10:30:00,35.87,35.95,35.84,35.88,177114.0,31.2765,31.3463,31.2503,31.2852,177114.0
2015-09-03 10:40:00,35.87,35.96,35.87,35.94,162790.0,31.2765,31.355,31.2765,31.3375,162790.0
2015-09-03 10:50:00,35.94,36.06,35.93,36.02,220228.0,31.3375,31.4422,31.3288,31.4073,220228.0
2015-09-03 11:00:00,36.03,36.05,35.95,35.98,82084.0,31.416,31.4334,31.3463,31.3724,82084.0
2015-09-03 11:10:00,35.98,35.99,35.93,35.96,122380.0,31.3724,31.3811,31.3288,31.355,122380.0
2015-09-03 11:20:00,35.97,35.98,35.91,35.97,82520.0,31.3637,31.3724,31.3114,31.3637,82520.0
2015-09-03 11:30:00,35.97,36.08,35.93,36.02,197728.0,31.3637,31.4596,31.3288,31.4073,197728.0
2015-09-03 11:40:00,36.03,36.1,36.02,36.05,128156.0,31.416,31.477,31.4073,31.4334,128156.0
2015-09-03 11:50:00,36.05,36.05,35.97,36.02,179046.0,31.4334,31.4334,31.3637,31.4073,179046.0
2015-09-03 12:00:00,36.02,36.05,36.0,36.04,69620.0,31.4073,31.4334,31.3898,31.4247,69620.0
2015-09-03 12:10:00,36.03,36.04,35.96,35.99,118872.0,31.416,31.4247,31.355,31.3811,118872.0
2015-09-03 12:20:00,35.99,35.99,35.88,35.91,104676.0,31.3811,31.3811,31.2852,31.3114,104676.0
2015-09-03 12:30:00,35.91,35.92,35.85,35.85,41686.0,31.3114,31.3201,31.2591,31.2591,41686.0
2015-09-03 12:40:00,35.84,35.88,35.8,35.84,106942.0,31.2503,31.2852,31.2155,31.2503,106942.0
2015-09-03 12:50:00,35.84,35.85,35.77,35.79,123288.0,31.2503,31.2591,31.1893,31.2067,123288.0
2015-09-03 13:00:00,35.8,35.8,35.68,35.7,163286.0,31.2155,31.2155,31.1108,31.1283,163286.0
2015-09-03 13:10:00,35.7,35.78,35.67,35.78,74198.0,31.1283,31.198,31.1021,31.198,74198.0
2015-09-03 13:20:00,35.78,35.79,35.74,35.76,110932.0,31.198,31.2067,31.1631,31.1806,110932.0
2015-09-03 13:30:00,35.76,35.78,35.73,35.73,109298.0,31.1806,31.198,31.1544,31.1544,109298.0
2015-09-03 13:40:00,35.73,35.77,35.69,35.77,88552.0,31.1544,31.1893,31.1195,31.1893,88552.0
2015-09-03 13:50:00,35.77,35.77,35.65,35.65,103990.0,31.1893,31.1893,31.0847,31.0847,103990.0
2015-09-03 14:00:00,35.66,35.69,35.62,35.62,152546.0,31.0934,31.1195,31.0585,31.0585,152546.0
2015-09-03 14:10:00,35.63,35.68,35.58,35.66,131356.0,31.0672,31.1108,31.0236,31.0934,131356.0
2015-09-03 14:20:00,35.66,35.74,35.63,35.74,81558.0,31.0934,31.1631,31.0672,31.1631,81558.0
2015-09-03 14:30:00,35.74,35.82,35.71,35.81,77182.0,31.1631,31.2329,31.137,31.2242,77182.0
2015-09-03 14:40:00,35.82,35.88,35.79,35.79,56392.0,31.2329,31.2852,31.2067,31.2067,56392.0
2015-09-03 14:50:00,35.79,35.79,35.72,35.78,102720.0,31.2067,31.2067,31.1457,31.198,102720.0
2015-09-03 15:00:00,35.78,35.81,35.69,35.69,133970.0,31.198,31.2242,31.1195,31.1195,133970.0
2015-09-03 15:10:00,35.7,35.76,35.69,35.7,88884.0,31.1283,31.1806,31.1195,31.1283,88884.0
2015-09-03 15:20:00,35.71,35.74,35.66,35.68,133928.0,31.137,31.1631,31.0934,31.1108,133928.0
2015-09-03 15:30:00,35.67,35.69,35.57,35.62,202420.0,31.1021,31.1195,31.0149,31.0585,202420.0
2015-09-03 15:40:00,35.62,35.77,35.59,35.72,322010.0,31.0585,31.1893,31.0324,31.1457,322010.0
2015-09-03 15:50:00,35.72,35.82,35.71,35.72,469844.0,31.1457,31.2329,31.137,31.1457,469844.0
2015-09-04 09:30:00,35.27,35.5,35.22,35.29,214792.0,30.7533,30.9539,30.7097,30.7708,214792.0
2015-09-04 09:40:00,35.29,35.42,35.26,35.32,190118.0,30.7708,30.8841,30.7446,30.7969,190118.0
2015-09-04 09:50:00,35.33,35.34,35.15,35.3,159958.0,30.8056,30.8144,30.6487,30.7795,159958.0
2015-09-04 10:00:00,35.24,35.29,35.23,35.26,65954.0,30.7272,30.7708,30.7185,30.7446,65954.0
2015-09-04 10:10:00,35.26,35.33,35.23,35.29,72098.0,30.7446,30.8056,30.7185,30.7708,72098.0
2015-09-04 10:20:00,35.31,35.48,35.3,35.46,83338.0,30.7882,30.9364,30.7795,30.919,83338.0
2015-09-04 10:30:00,35.45,35.51,35.43,35.49,57198.0,30.9103,30.9626,30.8928,30.9452,57198.0
2015-09-04 10:40:00,35.48,35.52,35.43,35.44,64632.0,30.9364,30.9713,30.8928,30.9016,64632.0
2015-09-04 10:50:00,35.43,35.49,35.42,35.47,75668.0,30.8928,30.9452,30.8841,30.9277,75668.0
2015-09-04 11:00:00,35.47,35.52,35.44,35.47,101034.0,30.9277,30.9713,30.9016,30.9277,101034.0
2015-09-04 11:10:00,35.45,35.48,35.43,35.46,48696.0,30.9103,30.9364,30.8928,30.919,48696.0
2015-09-04 11:20:00,35.46,35.49,35.43,35.48,49544.0,30.919,30.9452,30.8928,30.9364,49544.0
2015-09-04 11:30:00,35.47,35.48,35.41,35.44,51866.0,30.9277,30.9364,30.8754,30.9016,51866.0
2015-09-04 11:40:00,35.43,35.48,35.4,35.47,42930.0,30.8928,30.9364,30.8667,30.9277,42930.0
2015-09-04 11:50:00,35.47,35.48,35.4,35.42,34076.0,30.9277,30.9364,30.8667,30.8841,34076.0
2015-09-04 12:00:00,35.41,35.41,35.37,35.39,55352.0,30.8754,30.8754,30.8405,30.858,55352.0
2015-09-04 12:10:00,35.38,35.39,35.33,35.35,43900.0,30.8492,30.858,30.8056,30.8231,43900.0
2015-09-04 12:20:00,35.33,35.35,35.28,35.31,90738.0,30.8056,30.8231,30.7621,30.7882,90738.0
2015-09-04 12:30:00,35.3,35.35,35.27,35.33,79764.0,30.7795,30.8231,30.7533,30.8056,79764.0
2015-09-04 12:40:00,35.33,35.35,35.27,35.35,36920.0,30.8056,30.8231,30.7533,30.8231,36920.0
2015-09-04 12:50:00,35.35,35.38,35.32,35.32,36242.0,30.8231,30.8492,30.7969,30.7969,36242.0
2015-09-04 13:00:00,35.32,35.32,35.25,35.27,50718.0,30.7969,30.7969,30.7359,30.7533,50718.0
2015-09-04 13:10:00,35.26,35.29,35.23,35.24,72266.0,30.7446,30.7708,30.7185,30.7272,72266.0
2015-09-04 13:20:00,35.24,35.25,35.18,35.22,63598.0,30.7272,30.7359,30.6749,30.7097,63598.0
2015-09-04 13:30:00,35.21,35.25,35.2,35.23,39638.0,30.701,30.7359,30.6923,30.7185,39638.0
2015-09-04 13:40:00,35.22,35.24,35.2,35.21,38062.0,30.7097,30.7272,30.6923,30.701,38062.0
2015-09-04 13:50:00,35.22,35.27,35.21,35.22,49714.0,30.7097,30.7533,30.701,30.7097,49714.0
2015-09-04 14:00:00,35.22,35.23,35.18,35.21,74982.0,30.7097,30.7185,30.6749,30.701,74982.0
2015-09-04 14:10:00,35.21,35.26,35.19,35.22,64056.0,30.701,30.7446,30.6836,30.7097,64056.0
2015-09-04 14:20:00,35.22,35.22,35.16,35.2,55214.0,30.7097,30.7097,30.6574,30.6923,55214.0
2015-09-04 14:30:00,35.19,35.2,35.16,35.2,50050.0,30.6836,30.6923,30.6574,30.6923,50050.0
2015-09-04 14:40:00,35.2,35.31,35.2,35.29,58458.0,30.6923,30.7882,30.6923,30.7708,58458.0
2015-09-04 14:50:00,35.3,35.32,35.27,35.32,52670.0,30.7795,30.7969,30.7533,30.7969,52670.0
2015-09-04 15:00:00,35.33,35.37,35.3,35.34,98134.0,30.8056,30.8405,30.7795,30.8144,98134.0
2015-09-04 15:10:00,35.34,35.35,35.27,35.32,113254.0,30.8144,30.8231,30.7533,30.7969,113254.0
2015-09-04 15:20:00,35.32,35.37,35.28,35.37,148184.0,30.7969,30.8405,30.7621,30.8405,148184.0
2015-09-04 15:30:00,35.37,35.48,35.33,35.46,172320.0,30.8405,30.9364,30.8056,30.919,172320.0
2015-09-04 15:40:00,35.45,35.59,35.44,35.58,244522.0,30.9103,31.0324,30.9016,31.0236,244522.0
2015-09-04 15:50:00,35.58,35.58,35.38,35.38,429294.0,31.0236,31.0236,30.8492,30.8492,429294.0
2015-09-08 09:30:00,35.95,35.95,35.78,35.84,336998.0,31.3463,31.3463,31.198,31.2503,336998.0
2015-09-08 09:40:00,35.84,36.02,35.82,35.98,244976.0,31.2503,31.4073,31.2329,31.3724,244976.0
2015-09-08 09:50:00,35.99,36.01,35.85,35.87,222832.0,31.3811,31.3986,31.2591,31.2765,222832.0
2015-09-08 10:00:00,35.87,35.88,35.71,35.73,189762.0,31.2765,31.2852,31.137,31.1544,189762.0
2015-09-08 10:10:00,35.71,35.74,35.63,35.65,267148.0,31.137,31.1631,31.0672,31.0847,267148.0
2015-09-08 10:20:00,35.65,35.65,35.52,35.56,185902.0,31.0847,31.0847,30.9713,31.0062,185902.0
2015-09-08 10:30:00,35.58,35.62,35.56,35.59,78356.0,31.0236,31.0585,31.0062,31.0324,78356.0
2015-09-08 10:40:00,35.58,35.6,35.52,35.55,106936.0,31.0236,31.0411,30.9713,30.9975,106936.0
2015-09-08 10:50:00,35.55,35.59,35.49,35.58,89268.0,30.9975,31.0324,30.9452,31.0236,89268.0
2015-09-08 11:00:00,35.57,35.58,35.48,35.49,81928.0,31.0149,31.0236,30.9364,30.9452,81928.0
2015-09-08 11:10:00,35.5,35.57,35.49,35.57,75844.0,30.9539,31.0149,30.9452,31.0149,75844.0
2015-09-08 11:20:00,35.56,35.6,35.56,35.57,55454.0,31.0062,31.0411,31.0062,31.0149,55454.0
2015-09-08 11:30:00,35.57,35.59,35.53,35.56,45634.0,31.0149,31.0324,30.98,31.0062,45634.0
2015-09-08 11:40:00,35.55,35.62,35.54,35.59,59742.0,30.9975,31.0585,30.9888,31.0324,59742.0
2015-09-08 11:50:00,35.58,35.59,35.53,35.57,59364.0,31.0236,31.0324,30.98,31.0149,59364.0
2015-09-08 12:00:00,35.56,35.6,35.54,35.6,73792.0,31.0062,31.0411,30.9888,31.0411,73792.0
2015-09-08 12:10:00,35.6,35.72,35.6,35.72,41044.0,31.0411,31.1457,31.0411,31.1457,41044.0
2015-09-08 12:20:00,35.72,35.76,35.72,35.74,75698.0,31.1457,31.1806,31.1457,31.1631,75698.0
2015-09-08 12:30:00,35.74,35.77,35.72,35.74,62228.0,31.1631,31.1893,31.1457,31.1631,62228.0
2015-09-08 12:40:00,35.74,35.77,35.73,35.75,49012.0,31.1631,31.1893,31.1544,31.1719,49012.0
2015-09-08 12:50:00,35.76,35.8,35.71,35.74,208982.0,31.1806,31.2155,31.137,31.1631,208982.0
2015-09-08 13:00:00,35.74,35.76,35.7,35.71,45416.0,31.1631,31.1806,31.1283,31.137,45416.0
2015-09-08 13:10:00,35.71,35.74,35.7,35.71,45766.0,31.137,31.1631,31.1283,31.137,45766.0
2015-09-08 13:20:00,35.71,35.77,35.7,35.77,42556.0,31.137,31.1893,31.1283,31.1893,42556.0
2015-09-08 13:30:00,35.77,35.82,35.74,35.82,52622.0,31.1893,31.2329,31.1631,31.2329,52622.0
2015-09-08 13:40:00,35.82,35.9,35.82,35.89,47200.0,31.2329,31.3027,31.2329,31.2939,47200.0
2015-09-08 13:50:00,35.89,35.91,35.87,35.9,46312.0,31.2939,31.3114,31.2765,31.3027,46312.0
2015-09-08 14:00:00,35.9,35.93,35.88,35.93,57768.0,31.3027,31.3288,31.2852,31.3288,57768.0
2015-09-08 14:10:00,35.93,35.97,35.91,35.96,69186.0,31.3288,31.3637,31.3114,31.355,69186.0
2015-09-08 14:20:00,35.97,36.0,35.95,35.98,75306.0,31.3637,31.3898,31.3463,31.3724,75306.0
2015-09-08 14:30:00,35.98,36.03,35.96,36.02,85258.0,31.3724,31.416,31.355,31.4073,85258.0
2015-09-08 14:40:00,36.02,36.09,36.02,36.05,75304.0,31.4073,31.4683,31.4073,31.4334,75304.0
2015-09-08 14:50:00,36.05,36.1,36.05,36.05,81776.0,31.4334,31.477,31.4334,31.4334,81776.0
2015-09-08 15:00:00,36.05,36.12,36.05,36.06,149726.0,31.4334,31.4945,31.4334,31.4422,149726.0
2015-09-08 15:10:00,36.06,36.1,36.05,36.07,98834.0,31.4422,31.477,31.4334,31.4509,98834.0
2015-09-08 15:20:00,36.07,36.12,36.03,36.11,142600.0,31.4509,31.4945,31.416,31.4858,142600.0
2015-09-08 15:30:00,36.12,36.13,36.08,36.12,191664.0,31.4945,31.5032,31.4596,31.4945,191664.0
2015-09-08 15:40:00,36.13,36.16,36.09,36.15,336184.0,31.5032,31.5294,31.4683,31.5206,336184.0
2015-09-08 15:50:00,36.15,36.2,36.13,36.17,438822.0,31.5206,31.5642,31.5032,31.5381,438822.0
2015-09-09 09:30:00,36.29,36.45,36.2,36.27,173366.0,31.6427,31.7822,31.5642,31.6253,173366.0
2015-09-09 09:40:00,36.27,36.27,36.13,36.16,102374.0,31.6253,31.6253,31.5032,31.5294,102374.0
2015-09-09 09:50:00,36.17,36.19,36.13,36.18,112942.0,31.5381,31.5555,31.5032,31.5468,112942.0
2015-09-09 10:00:00,36.18,36.26,36.1,36.12,78236.0,31.5468,31.6166,31.477,31.4945,78236.0
2015-09-09 10:10:00,36.11,36.18,36.1,36.16,98308.0,31.4858,31.5468,31.477,31.5294,98308.0
2015-09-09 10:20:00,36.16,36.22,36.13,36.16,67860.0,31.5294,31.5817,31.5032,31.5294,67860.0
2015-09-09 10:30:00,36.16,36.23,36.07,36.11,89004.0,31.5294,31.5904,31.4509,31.4858,89004.0
2015-09-09 10:40:00,36.1,36.12,36.05,36.08,66562.0,31.477,31.4945,31.4334,31.4596,66562.0
2015-09-09 10:50:00,36.08,36.08,36.0,36.06,77318.0,31.4596,31.4596,31.3898,31.4422,77318.0
2015-09-09 11:00:00,36.06,36.1,36.03,36.1,50460.0,31.4422,31.477,31.416,31.477,50460.0
2015-09-09 11:10:00,36.1,36.13,36.05,36.05,37160.0,31.477,31.5032,31.4334,31.4334,37160.0
2015-09-09 11:20:00,36.06,36.07,36.01,36.03,45008.0,31.4422,31.4509,31.3986,31.416,45008.0
2015-09-09 11:30:00,36.04,36.1,36.04,36.09,46522.0,31.4247,31.477,31.4247,31.4683,46522.0
2015-09-09 11:40:00,36.09,36.1,35.99,36.06,170118.0,31.4683,31.477,31.3811,31.4422,170118.0
2015-09-09 11:50:00,36.05,36.1,36.02,36.08,46670.0,31.4334,31.477,31.4073,31.4596,46670.0
2015-09-09 12:00:00,36.07,36.15,36.07,36.14,46592.0,31.4509,31.5206,31.4509,31.5119,46592.0
2015-09-09 12:10:00,36.14,36.17,36.13,36.17,42582.0,31.5119,31.5381,31.5032,31.5381,42582.0
2015-09-09 12:20:00,36.17,36.2,36.16,36.2,118782.0,31.5381,31.5642,31.5294,31.5642,118782.0
2015-09-09 12:30:00,36.2,36.22,36.17,36.18,50094.0,31.5642,31.5817,31.5381,31.5468,50094.0
2015-09-09 12:40:00,36.18,36.21,36.17,36.19,62700.0,31.5468,31.573,31.5381,31.5555,62700.0
2015-09-09 12:50:00,36.18,36.19,36.14,36.17,80900.0,31.5468,31.5555,31.5119,31.5381,80900.0
2015-09-09 13:00:00,36.17,36.17,36.13,36.13,43582.0,31.5381,31.5381,31.5032,31.5032,43582.0
2015-09-09 13:10:00,36.13,36.13,36.09,36.12,66672.0,31.5032,31.5032,31.4683,31.4945,66672.0
2015-09-09 13:20:00,36.11,36.12,35.96,35.97,79636.0,31.4858,31.4945,31.355,31.3637,79636.0
2015-09-09 13:30:00,35.96,35.97,35.92,35.92,51884.0,31.355,31.3637,31.3201,31.3201,51884.0
2015-09-09 13:40:00,35.92,35.93,35.88,35.88,50764.0,31.3201,31.3288,31.2852,31.2852,50764.0
2015-09-09 13:50:00,35.88,35.88,35.82,35.83,99674.0,31.2852,31.2852,31.2329,31.2416,99674.0
2015-09-09 14:00:00,35.83,35.92,35.81,35.91,126596.0,31.2416,31.3201,31.2242,31.3114,126596.0
2015-09-09 14:10:00,35.91,35.97,35.91,35.95,78782.0,31.3114,31.3637,31.3114,31.3463,78782.0
2015-09-09 14:20:00,35.94,35.94,35.83,35.84,78948.0,31.3375,31.3375,31.2416,31.2503,78948.0
2015-09-09 14:30:00,35.85,35.87,35.81,35.82,96018.0,31.2591,31.2765,31.2242,31.2329,96018.0
2015-09-09 14:40:00,35.82,35.82,35.73,35.78,81834.0,31.2329,31.2329,31.1544,31.198,81834.0
2015-09-09 14:50:00,35.77,35.85,35.76,35.81,69598.0,31.1893,31.2591,31.1806,31.2242,69598.0
2015-09-09 15:00:00,35.81,35.85,35.74,35.84,76742.0,31.2242,31.2591,31.1631,31.2503,76742.0
2015-09-09 15:10:00,35.84,35.85,35.74,35.82,95204.0,31.2503,31.2591,31.1631,31.2329,95204.0
2015-09-09 15:20:00,35.81,35.83,35.68,35.7,99656.0,31.2242,31.2416,31.1108,31.1283,99656.0
2015-09-09 15:30:00,35.7,35.7,35.6,35.61,190010.0,31.1283,31.1283,31.0411,31.0498,190010.0
2015-09-09 15:40:00,35.61,35.61,35.49,35.51,228790.0,31.0498,31.0498,30.9452,30.9626,228790.0
2015-09-09 15:50:00,35.51,35.57,35.44,35.54,422330.0,30.9626,31.0149,30.9016,30.9888,422330.0
2015-09-10 09:30:00,35.42,35.62,35.41,35.6,106732.0,30.8841,31.0585,30.8754,31.0411,106732.0
2015-09-10 09:40:00,35.63,35.74,35.6,35.71,53340.0,31.0672,31.1631,31.0411,31.137,53340.0
2015-09-10 09:50:00,35.72,35.74,35.63,35.65,135024.0,31.1457,31.1631,31.0672,31.0847,135024.0
2015-09-10 10:00:00,35.63,35.73,35.63,35.73,120308.0,31.0672,31.1544,31.0672,31.1544,120308.0
2015-09-10 10:10:00,35.71,35.71,35.6,35.68,97500.0,31.137,31.137,31.0411,31.1108,97500.0
2015-09-10 10:20:00,35.67,35.71,35.63,35.67,70880.0,31.1021,31.137,31.0672,31.1021,70880.0
2015-09-10 10:30:00,35.69,35.88,35.65,35.86,136044.0,31.1195,31.2852,31.0847,31.2678,136044.0
2015-09-10 10:40:00,35.88,35.91,35.85,35.91,120768.0,31.2852,31.3114,31.2591,31.3114,120768.0
2015-09-10 10:50:00,35.91,35.97,35.88,35.91,138238.0,31.3114,31.3637,31.2852,31.3114,138238.0
2015-09-10 11:00:00,35.91,35.94,35.85,35.85,62838.0,31.3114,31.3375,31.2591,31.2591,62838.0
2015-09-10 11:10:00,35.86,35.86,35.72,35.72,49236.0,31.2678,31.2678,31.1457,31.1457,49236.0
2015-09-10 11:20:00,35.73,35.73,35.65,35.7,89336.0,31.1544,31.1544,31.0847,31.1283,89336.0
2015-09-10 11:30:00,35.71,35.77,35.69,35.77,56644.0,31.137,31.1893,31.1195,31.1893,56644.0
2015-09-10 11:40:00,35.77,35.77,35.73,35.74,61202.0,31.1893,31.1893,31.1544,31.1631,61202.0
2015-09-10 11:50:00,35.73,35.8,35.69,35.77,154140.0,31.1544,31.2155,31.1195,31.1893,154140.0
2015-09-10 12:00:00,35.77,35.85,35.76,35.85,75622.0,31.1893,31.2591,31.1806,31.2591,75622.0
2015-09-10 12:10:00,35.85,35.85,35.76,35.76,69268.0,31.2591,31.2591,31.1806,31.1806,69268.0
2015-09-10 12:20:00,35.76,35.81,35.76,35.77,91308.0,31.1806,31.2242,31.1806,31.1893,91308.0
2015-09-10 12:30:00,35.77,35.81,35.75,35.79,75642.0,31.1893,31.2242,31.1719,31.2067,75642.0
2015-09-10 12:40:00,35.79,35.82,35.76,35.82,72772.0,31.2067,31.2329,31.1806,31.2329,72772.0
2015-09-10 12:50:00,35.82,35.82,35.73,35.76,82360.0,31.2329,31.2329,31.1544,31.1806,82360.0
2015-09-10 13:00:00,35.76,35.79,35.73,35.76,63574.0,31.1806,31.2067,31.1544,31.1806,63574.0
2015-09-10 13:10:00,35.76,35.79,35.74,35.76,48588.0,31.1806,31.2067,31.1631,31.1806,48588.0
2015-09-10 13:20:00,35.77,35.88,35.74,35.88,77908.0,31.1893,31.2852,31.1631,31.2852,77908.0
2015-09-10 13:30:00,35.88,35.95,35.85,35.93,67276.0,31.2852,31.3463,31.2591,31.3288,67276.0
2015-09-10 13:40:00,35.95,35.95,35.85,35.87,55716.0,31.3463,31.3463,31.2591,31.2765,55716.0
2015-09-10 13:50:00,35.88,35.91,35.84,35.9,49548.0,31.2852,31.3114,31.2503,31.3027,49548.0
2015-09-10 14:00:00,35.9,35.93,35.88,35.89,47566.0,31.3027,31.3288,31.2852,31.2939,47566.0
2015-09-10 14:10:00,35.9,35.94,35.89,35.91,75344.0,31.3027,31.3375,31.2939,31.3114,75344.0
2015-09-10 14:20:00,35.9,35.92,35.88,35.88,63600.0,31.3027,31.3201,31.2852,31.2852,63600.0
2015-09-10 14:30:00,35.88,35.93,35.85,35.86,74146.0,31.2852,31.3288,31.2591,31.2678,74146.0
2015-09-10 14:40:00,35.86,35.9,35.81,35.82,77518.0,31.2678,31.3027,31.2242,31.2329,77518.0
2015-09-10 14:50:00,35.82,35.85,35.74,35.75,89194.0,31.2329,31.2591,31.1631,31.1719,89194.0
2015-09-10 15:00:00,35.74,35.79,35.73,35.77,136012.0,31.1631,31.2067,31.1544,31.1893,136012.0
2015-09-10 15:10:00,35.76,35.84,35.74,35.77,151786.0,31.1806,31.2503,31.1631,31.1893,151786.0
2015-09-10 15:20:00,35.77,35.8,35.69,35.73,152252.0,31.1893,31.2155,31.1195,31.1544,152252.0
2015-09-10 15:30:00,35.72,35.74,35.66,35.71,197278.0,31.1457,31.1631,31.0934,31.137,197278.0
2015-09-10 15:40:00,35.69,35.7,35.63,35.68,255638.0,31.1195,31.1283,31.0672,31.1108,255638.0
2015-09-10 15:50:00,35.68,35.76,35.63,35.74,329888.0,31.1108,31.1806,31.0672,31.1631,329888.0
2015-09-11 09:30:00,35.59,35.7,35.55,35.63,114930.0,31.0324,31.1283,30.9975,31.0672,114930.0
2015-09-11 09:40:00,35.63,35.68,35.59,35.63,77914.0,31.0672,31.1108,31.0324,31.0672,77914.0
2015-09-11 09:50:00,35.63,35.63,35.52,35.56,134386.0,31.0672,31.0672,30.9713,31.0062,134386.0
2015-09-11 10:00:00,35.52,35.54,35.47,35.52,144526.0,30.9713,30.9888,30.9277,30.9713,144526.0
2015-09-11 10:10:00,35.52,35.54,35.49,35.52,56224.0,30.9713,30.9888,30.9452,30.9713,56224.0
2015-09-11 10:20:00,35.52,35.6,35.52,35.54,95650.0,30.9713,31.0411,30.9713,30.9888,95650.0
2015-09-11 10:30:00,35.54,35.54,35.47,35.48,62580.0,30.9888,30.9888,30.9277,30.9364,62580.0
2015-09-11 10:40:00,35.49,35.51,35.47,35.47,37500.0,30.9452,30.9626,30.9277,30.9277,37500.0
2015-09-11 10:50:00,35.47,35.47,35.42,35.47,52028.0,30.9277,30.9277,30.8841,30.9277,52028.0
2015-09-11 11:00:00,35.47,35.6,35.47,35.59,79828.0,30.9277,31.0411,30.9277,31.0324,79828.0
2015-09-11 11:10:00,35.59,35.62,35.57,35.62,81082.0,31.0324,31.0585,31.0149,31.0585,81082.0
2015-09-11 11:20:00,35.63,35.7,35.61,35.69,107142.0,31.0672,31.1283,31.0498,31.1195,107142.0
2015-09-11 11:30:00,35.7,35.7,35.6,35.66,46900.0,31.1283,31.1283,31.0411,31.0934,46900.0
2015-09-11 11:40:00,35.67,35.68,35.63,35.65,26188.0,31.1021,31.1108,31.0672,31.0847,26188.0
2015-09-11 11:50:00,35.65,35.74,35.65,35.72,39038.0,31.0847,31.1631,31.0847,31.1457,39038.0
2015-09-11 12:00:00,35.72,35.84,35.71,35.79,115540.0,31.1457,31.2503,31.137,31.2067,115540.0
2015-09-11 12:10:00,35.79,35.85,35.79,35.81,41064.0,31.2067,31.2591,31.2067,31.2242,41064.0
2015-09-11 12:20:00,35.82,35.83,35.76,35.79,110856.0,31.2329,31.2416,31.1806,31.2067,110856.0
2015-09-11 12:30:00,35.79,35.81,35.74,35.75,55522.0,31.2067,31.2242,31.1631,31.1719,55522.0
2015-09-11 12:40:00,35.76,35.84,35.73,35.84,59288.0,31.1806,31.2503,31.1544,31.2503,59288.0
2015-09-11 12:50:00,35.84,35.84,35.82,35.84,48106.0,31.2503,31.2503,31.2329,31.2503,48106.0
2015-09-11 13:00:00,35.84,35.85,35.77,35.77,69186.0,31.2503,31.2591,31.1893,31.1893,69186.0
2015-09-11 13:10:00,35.77,35.79,35.74,35.74,89924.0,31.1893,31.2067,31.1631,31.1631,89924.0
2015-09-11 13:20:00,35.74,35.74,35.67,35.68,85348.0,31.1631,31.1631,31.1021,31.1108,85348.0
2015-09-11 13:30:00,35.68,35.7,35.63,35.69,55898.0,31.1108,31.1283,31.0672,31.1195,55898.0
2015-09-11 13:40:00,35.7,35.74,35.69,35.72,54320.0,31.1283,31.1631,31.1195,31.1457,54320.0
2015-09-11 13:50:00,35.73,35.77,35.71,35.76,54314.0,31.1544,31.1893,31.137,31.1806,54314.0
2015-09-11 14:00:00,35.76,35.76,35.67,35.71,42106.0,31.1806,31.1806,31.1021,31.137,42106.0
2015-09-11 14:10:00,35.71,35.76,35.69,35.75,48358.0,31.137,31.1806,31.1195,31.1719,48358.0
2015-09-11 14:20:00,35.76,35.81,35.76,35.81,78106.0,31.1806,31.2242,31.1806,31.2242,78106.0
2015-09-11 14:30:00,35.81,35.9,35.81,35.88,117408.0,31.2242,31.3027,31.2242,31.2852,117408.0
2015-09-11 14:40:00,35.88,35.88,35.83,35.85,69946.0,31.2852,31.2852,31.2416,31.2591,69946.0
2015-09-11 14:50:00,35.85,35.86,35.82,35.84,113290.0,31.2591,31.2678,31.2329,31.2503,113290.0
2015-09-11 15:00:00,35.84,35.88,35.84,35.86,152094.0,31.2503,31.2852,31.2503,31.2678,152094.0
2015-09-11 15:10:00,35.85,35.9,35.85,35.85,181922.0,31.2591,31.3027,31.2591,31.2591,181922.0
2015-09-11 15:20:00,35.85,35.88,35.84,35.87,162090.0,31.2591,31.2852,31.2503,31.2765,162090.0
2015-09-11 15:30:00,35.87,35.88,35.81,35.88,262790.0,31.2765,31.2852,31.2242,31.2852,262790.0
2015-09-11 15:40:00,35.88,35.88,35.82,35.83,129404.0,31.2852,31.2852,31.2329,31.2416,129404.0
2015-09-11 15:50:00,35.83,35.92,35.83,35.89,470484.0,31.2416,31.3201,31.2416,31.2939,470484.0
2015-09-14 09:30:00,35.88,35.98,35.73,35.84,146350.0,31.2852,31.3724,31.1544,31.2503,146350.0
2015-09-14 09:40:00,35.84,35.93,35.78,35.81,48346.0,31.2503,31.3288,31.198,31.2242,48346.0
2015-09-14 09:50:00,35.81,35.88,35.76,35.79,106520.0,31.2242,31.2852,31.1806,31.2067,106520.0
2015-09-14 10:00:00,35.79,35.88,35.77,35.87,119690.0,31.2067,31.2852,31.1893,31.2765,119690.0
2015-09-14 10:10:00,35.86,35.92,35.82,35.84,103660.0,31.2678,31.3201,31.2329,31.2503,103660.0
2015-09-14 10:20:00,35.84,35.87,35.81,35.84,70200.0,31.2503,31.2765,31.2242,31.2503,70200.0
2015-09-14 10:30:00,35.83,35.83,35.75,35.81,122668.0,31.2416,31.2416,31.1719,31.2242,122668.0
2015-09-14 10:40:00,35.82,35.83,35.77,35.81,59476.0,31.2329,31.2416,31.1893,31.2242,59476.0
2015-09-14 10:50:00,35.82,35.82,35.73,35.77,125636.0,31.2329,31.2329,31.1544,31.1893,125636.0
2015-09-14 11:00:00,35.77,35.82,35.76,35.8,63682.0,31.1893,31.2329,31.1806,31.2155,63682.0
2015-09-14 11:10:00,35.8,35.8,35.75,35.77,94782.0,31.2155,31.2155,31.1719,31.1893,94782.0
2015-09-14 11:20:00,35.77,35.79,35.74,35.76,74902.0,31.1893,31.2067,31.1631,31.1806,74902.0
2015-09-14 11:30:00,35.76,35.81,35.76,35.8,59094.0,31.1806,31.2242,31.1806,31.2155,59094.0
2015-09-14 11:40:00,35.8,35.83,35.72,35.74,58938.0,31.2155,31.2416,31.1457,31.1631,58938.0
2015-09-14 11:50:00,35.73,35.79,35.71,35.77,84552.0,31.1544,31.2067,31.137,31.1893,84552.0
2015-09-14 12:00:00,35.77,35.77,35.72,35.72,69804.0,31.1893,31.1893,31.1457,31.1457,69804.0
2015-09-14 12:10:00,35.72,35.73,35.66,35.68,57988.0,31.1457,31.1544,31.0934,31.1108,57988.0
2015-09-14 12:20:00,35.68,35.74,35.66,35.72,76376.0,31.1108,31.1631,31.0934,31.1457,76376.0
2015-09-14 12:30:00,35.72,35.74,35.63,35.63,60736.0,31.1457,31.1631,31.0672,31.0672,60736.0
2015-09-14 12:40:00,35.63,35.65,35.59,35.6,29060.0,31.0672,31.0847,31.0324,31.0411,29060.0
2015-09-14 12:50:00,35.6,35.61,35.56,35.57,49964.0,31.0411,31.0498,31.0062,31.0149,49964.0
2015-09-14 13:00:00,35.57,35.59,35.55,35.57,63618.0,31.0149,31.0324,30.9975,31.0149,63618.0
2015-09-14 13:10:00,35.57,35.6,35.57,35.6,49828.0,31.0149,31.0411,31.0149,31.0411,49828.0
2015-09-14 13:20:00,35.6,35.6,35.54,35.55,70154.0,31.0411,31.0411,30.9888,30.9975,70154.0
2015-09-14 13:30:00,35.54,35.6,35.53,35.6,76434.0,30.9888,31.0411,30.98,31.0411,76434.0
2015-09-14 13:40:00,35.6,35.67,35.59,35.67,65790.0,31.0411,31.1021,31.0324,31.1021,65790.0
2015-09-14 13:50:00,35.67,35.68,35.62,35.68,58324.0,31.1021,31.1108,31.0585,31.1108,58324.0
2015-09-14 14:00:00,35.67,35.67,35.62,35.63,58004.0,31.1021,31.1021,31.0585,31.0672,58004.0
2015-09-14 14:10:00,35.63,35.64,35.58,35.6,89602.0,31.0672,31.076,31.0236,31.0411,89602.0
2015-09-14 14:20:00,35.61,35.63,35.58,35.58,78880.0,31.0498,31.0672,31.0236,31.0236,78880.0
2015-09-14 14:30:00,35.57,35.63,35.57,35.62,68214.0,31.0149,31.0672,31.0149,31.0585,68214.0
2015-09-14 14:40:00,35.61,35.61,35.55,35.56,74826.0,31.0498,31.0498,30.9975,31.0062,74826.0
2015-09-14 14:50:00,35.56,35.59,35.52,35.57,90904.0,31.0062,31.0324,30.9713,31.0149,90904.0
2015-09-14 15:00:00,35.56,35.57,35.51,35.54,89748.0,31.0062,31.0149,30.9626,30.9888,89748.0
2015-09-14 15:10:00,35.54,35.6,35.53,35.59,100316.0,30.9888,31.0411,30.98,31.0324,100316.0
2015-09-14 15:20:00,35.58,35.6,35.54,35.55,106296.0,31.0236,31.0411,30.9888,30.9975,106296.0
2015-09-14 15:30:00,35.55,35.56,35.52,35.52,142762.0,30.9975,31.0062,30.9713,30.9713,142762.0
2015-09-14 15:40:00,35.53,35.57,35.51,35.54,156824.0,30.98,31.0149,30.9626,30.9888,156824.0
2015-09-14 15:50:00,35.54,35.62,35.54,35.6,275830.0,30.9888,31.0585,30.9888,31.0411,275830.0
2015-09-15 09:30:00,35.63,35.69,35.5,35.56,115484.0,31.0672,31.1195,30.9539,31.0062,115484.0
2015-09-15 09:40:00,35.55,35.56,35.32,35.32,116938.0,30.9975,31.0062,30.7969,30.7969,116938.0
2015-09-15 09:50:00,35.32,35.35,35.27,35.34,83688.0,30.7969,30.8231,30.7533,30.8144,83688.0
2015-09-15 10:00:00,35.36,35.43,35.32,35.38,186210.0,30.8318,30.8928,30.7969,30.8492,186210.0
2015-09-15 10:10:00,35.39,35.46,35.37,35.41,83988.0,30.858,30.919,30.8405,30.8754,83988.0
2015-09-15 10:20:00,35.41,35.5,35.41,35.46,82094.0,30.8754,30.9539,30.8754,30.919,82094.0
2015-09-15 10:30:00,35.47,35.52,35.47,35.5,76222.0,30.9277,30.9713,30.9277,30.9539,76222.0
2015-09-15 10:40:00,35.5,35.59,35.5,35.52,114700.0,30.9539,31.0324,30.9539,30.9713,114700.0
2015-09-15 10:50:00,35.53,35.54,35.47,35.48,143190.0,30.98,30.9888,30.9277,30.9364,143190.0
2015-09-15 11:00:00,35.48,35.51,35.46,35.47,109498.0,30.9364,30.9626,30.919,30.9277,109498.0
2015-09-15 11:10:00,35.48,35.49,35.42,35.44,125652.0,30.9364,30.9452,30.8841,30.9016,125652.0
2015-09-15 11:20:00,35.44,35.45,35.41,35.44,88870.0,30.9016,30.9103,30.8754,30.9016,88870.0
2015-09-15 11:30:00,35.44,35.46,35.39,35.39,182928.0,30.9016,30.919,30.858,30.858,182928.0
2015-09-15 11:40:00,35.38,35.43,35.38,35.42,105780.0,30.8492,30.8928,30.8492,30.8841,105780.0
2015-09-15 11:50:00,35.42,35.43,35.37,35.42,105658.0,30.8841,30.8928,30.8405,30.8841,105658.0
2015-09-15 12:00:00,35.43,35.43,35.38,35.4,85338.0,30.8928,30.8928,30.8492,30.8667,85338.0
2015-09-15 12:10:00,35.4,35.41,35.35,35.35,151698.0,30.8667,30.8754,30.8231,30.8231,151698.0
2015-09-15 12:20:00,35.36,35.38,35.33,35.37,90540.0,30.8318,30.8492,30.8056,30.8405,90540.0
2015-09-15 12:30:00,35.37,35.42,35.35,35.42,145916.0,30.8405,30.8841,30.8231,30.8841,145916.0
2015-09-15 12:40:00,35.42,35.42,35.35,35.38,93754.0,30.8841,30.8841,30.8231,30.8492,93754.0
2015-09-15 12:50:00,35.38,35.39,35.35,35.35,111960.0,30.8492,30.858,30.8231,30.8231,111960.0
2015-09-15 13:00:00,35.35,35.38,35.33,35.37,84400.0,30.8231,30.8492,30.8056,30.8405,84400.0
2015-09-15 13:10:00,35.37,35.49,35.34,35.46,94674.0,30.8405,30.9452,30.8144,30.919,94674.0
2015-09-15 13:20:00,35.46,35.54,35.45,35.52,101270.0,30.919,30.9888,30.9103,30.9713,101270.0
2015-09-15 13:30:00,35.52,35.59,35.49,35.59,200924.0,30.9713,31.0324,30.9452,31.0324,200924.0
2015-09-15 13:40:00,35.59,35.6,35.56,35.59,88972.0,31.0324,31.0411,31.0062,31.0324,88972.0
2015-09-15 13:50:00,35.59,35.61,35.54,35.55,87822.0,31.0324,31.0498,30.9888,30.9975,87822.0
2015-09-15 14:00:00,35.55,35.59,35.54,35.58,98484.0,30.9975,31.0324,30.9888,31.0236,98484.0
2015-09-15 14:10:00,35.59,35.62,35.57,35.58,137756.0,31.0324,31.0585,31.0149,31.0236,137756.0
2015-09-15 14:20:00,35.58,35.58,35.51,35.52,97220.0,31.0236,31.0236,30.9626,30.9713,97220.0
2015-09-15 14:30:00,35.52,35.55,35.49,35.51,138142.0,30.9713,30.9975,30.9452,30.9626,138142.0
2015-09-15 14:40:00,35.51,35.55,35.49,35.53,160760.0,30.9626,30.9975,30.9452,30.98,160760.0
2015-09-15 14:50:00,35.53,35.57,35.49,35.54,121888.0,30.98,31.0149,30.9452,30.9888,121888.0
2015-09-15 15:00:00,35.55,35.58,35.52,35.57,172992.0,30.9975,31.0236,30.9713,31.0149,172992.0
2015-09-15 15:10:00,35.57,35.6,35.52,35.54,174974.0,31.0149,31.0411,30.9713,30.9888,174974.0
2015-09-15 15:20:00,35.54,35.54,35.49,35.49,264300.0,30.9888,30.9888,30.9452,30.9452,264300.0
2015-09-15 15:30:00,35.49,35.51,35.46,35.46,223866.0,30.9452,30.9626,30.919,30.919,223866.0
2015-09-15 15:40:00,35.46,35.52,35.44,35.49,301526.0,30.919,30.9713,30.9016,30.9452,301526.0
2015-09-15 15:50:00,35.49,35.52,35.48,35.49,469976.0,30.9452,30.9713,30.9364,30.9452,469976.0
2015-09-16 09:30:00,35.46,35.56,35.23,35.26,193180.0,30.919,31.0062,30.7185,30.7446,193180.0
2015-09-16 09:40:00,35.28,35.28,35.17,35.19,137932.0,30.7621,30.7621,30.6661,30.6836,137932.0
2015-09-16 09:50:00,35.19,35.29,35.16,35.21,204744.0,30.6836,30.7708,30.6574,30.701,204744.0
2015-09-16 10:00:00,35.21,35.27,35.16,35.25,111808.0,30.701,30.7533,30.6574,30.7359,111808.0
2015-09-16 10:10:00,35.25,35.33,35.25,35.31,95786.0,30.7359,30.8056,30.7359,30.7882,95786.0
2015-09-16 10:20:00,35.31,35.33,35.24,35.24,160544.0,30.7882,30.8056,30.7272,30.7272,160544.0
2015-09-16 10:30:00,35.24,35.29,35.22,35.23,149358.0,30.7272,30.7708,30.7097,30.7185,149358.0
2015-09-16 10:40:00,35.23,35.23,35.18,35.2,110994.0,30.7185,30.7185,30.6749,30.6923,110994.0
2015-09-16 10:50:00,35.2,35.31,35.17,35.31,119846.0,30.6923,30.7882,30.6661,30.7882,119846.0
2015-09-16 11:00:00,35.31,35.35,35.26,35.35,107108.0,30.7882,30.8231,30.7446,30.8231,107108.0
2015-09-16 11:10:00,35.35,35.4,35.35,35.38,104002.0,30.8231,30.8667,30.8231,30.8492,104002.0
2015-09-16 11:20:00,35.38,35.42,35.35,35.41,131496.0,30.8492,30.8841,30.8231,30.8754,131496.0
2015-09-16 11:30:00,35.41,35.44,35.38,35.43,124736.0,30.8754,30.9016,30.8492,30.8928,124736.0
2015-09-16 11:40:00,35.44,35.48,35.42,35.46,125180.0,30.9016,30.9364,30.8841,30.919,125180.0
2015-09-16 11:50:00,35.46,35.52,35.44,35.52,99200.0,30.919,30.9713,30.9016,30.9713,99200.0
2015-09-16 12:00:00,35.52,35.55,35.47,35.49,88964.0,30.9713,30.9975,30.9277,30.9452,88964.0
2015-09-16 12:10:00,35.49,35.55,35.47,35.49,300404.0,30.9452,30.9975,30.9277,30.9452,300404.0
2015-09-16 12:20:00,35.49,35.54,35.49,35.52,62352.0,30.9452,30.9888,30.9452,30.9713,62352.0
2015-09-16 12:30:00,35.54,35.56,35.49,35.55,112778.0,30.9888,31.0062,30.9452,30.9975,112778.0
2015-09-16 12:40:00,35.55,35.59,35.52,35.59,82058.0,30.9975,31.0324,30.9713,31.0324,82058.0
2015-09-16 12:50:00,35.59,35.62,35.57,35.62,77634.0,31.0324,31.0585,31.0149,31.0585,77634.0
2015-09-16 13:00:00,35.61,35.63,35.57,35.63,64146.0,31.0498,31.0672,31.0149,31.0672,64146.0
2015-09-16 13:10:00,35.64,35.66,35.6,35.63,55758.0,31.076,31.0934,31.0411,31.0672,55758.0
2015-09-16 13:20:00,35.63,35.65,35.6,35.62,60226.0,31.0672,31.0847,31.0411,31.0585,60226.0
2015-09-16 13:30:00,35.62,35.67,35.61,35.64,52594.0,31.0585,31.1021,31.0498,31.076,52594.0
2015-09-16 13:40:00,35.64,35.65,35.63,35.63,62212.0,31.076,31.0847,31.0672,31.0672,62212.0
2015-09-16 13:50:00,35.63,35.71,35.63,35.7,64098.0,31.0672,31.137,31.0672,31.1283,64098.0
2015-09-16 14:00:00,35.7,35.71,35.67,35.7,81834.0,31.1283,31.137,31.1021,31.1283,81834.0
2015-09-16 14:10:00,35.7,35.7,35.59,35.6,89068.0,31.1283,31.1283,31.0324,31.0411,89068.0
2015-09-16 14:20:00,35.6,35.6,35.52,35.56,90358.0,31.0411,31.0411,30.9713,31.0062,90358.0
2015-09-16 14:30:00,35.57,35.6,35.54,35.54,156306.0,31.0149,31.0411,30.9888,30.9888,156306.0
2015-09-16 14:40:00,35.54,35.65,35.53,35.63,99526.0,30.9888,31.0847,30.98,31.0672,99526.0
2015-09-16 14:50:00,35.63,35.66,35.6,35.64,105470.0,31.0672,31.0934,31.0411,31.076,105470.0
2015-09-16 15:00:00,35.65,35.7,35.64,35.69,124498.0,31.0847,31.1283,31.076,31.1195,124498.0
2015-09-16 15:10:00,35.69,35.74,35.68,35.73,163408.0,31.1195,31.1631,31.1108,31.1544,163408.0
2015-09-16 15:20:00,35.73,35.78,35.71,35.77,165496.0,31.1544,31.198,31.137,31.1893,165496.0
2015-09-16 15:30:00,35.77,35.82,35.76,35.81,181204.0,31.1893,31.2329,31.1806,31.2242,181204.0
2015-09-16 15:40:00,35.81,35.83,35.74,35.77,165440.0,31.2242,31.2416,31.1631,31.1893,165440.0
2015-09-16 15:50:00,35.77,35.83,35.77,35.78,465372.0,31.1893,31.2416,31.1893,31.198,465372.0
2015-09-17 09:30:00,36.2,36.37,36.05,36.29,427152.0,31.5642,31.7125,31.4334,31.6427,427152.0
2015-09-17 09:40:00,36.3,36.54,36.23,36.37,527764.0,31.6514,31.8607,31.5904,31.7125,527764.0
2015-09-17 09:50:00,36.37,36.55,36.37,36.41,407098.0,31.7125,31.8694,31.7125,31.7473,407098.0
2015-09-17 10:00:00,36.4,36.48,36.22,36.23,343326.0,31.7386,31.8084,31.5817,31.5904,343326.0
2015-09-17 10:10:00,36.24,36.26,36.09,36.1,281178.0,31.5991,31.6166,31.4683,31.477,281178.0
2015-09-17 10:20:00,36.1,36.18,36.03,36.12,366838.0,31.477,31.5468,31.416,31.4945,366838.0
2015-09-17 10:30:00,36.12,36.15,36.06,36.1,402046.0,31.4945,31.5206,31.4422,31.477,402046.0
2015-09-17 10:40:00,36.1,36.25,36.09,36.24,132050.0,31.477,31.6078,31.4683,31.5991,132050.0
2015-09-17 10:50:00,36.23,36.27,36.22,36.25,119842.0,31.5904,31.6253,31.5817,31.6078,119842.0
2015-09-17 11:00:00,36.25,36.34,36.23,36.32,117678.0,31.6078,31.6863,31.5904,31.6689,117678.0
2015-09-17 11:10:00,36.32,36.35,36.3,36.34,112540.0,31.6689,31.695,31.6514,31.6863,112540.0
2015-09-17 11:20:00,36.33,36.37,36.32,36.35,109792.0,31.6776,31.7125,31.6689,31.695,109792.0
2015-09-17 11:30:00,36.35,36.37,36.33,36.34,181280.0,31.695,31.7125,31.6776,31.6863,181280.0
2015-09-17 11:40:00,36.35,36.38,36.35,36.38,63692.0,31.695,31.7212,31.695,31.7212,63692.0
2015-09-17 11:50:00,36.38,36.38,36.32,36.32,81652.0,31.7212,31.7212,31.6689,31.6689,81652.0
2015-09-17 12:00:00,36.32,36.35,36.31,36.33,46092.0,31.6689,31.695,31.6602,31.6776,46092.0
2015-09-17 12:10:00,36.33,36.37,36.33,36.34,70492.0,31.6776,31.7125,31.6776,31.6863,70492.0
2015-09-17 12:20:00,36.34,36.39,36.34,36.38,74258.0,31.6863,31.7299,31.6863,31.7212,74258.0
2015-09-17 12:30:00,36.39,36.41,36.34,36.34,127154.0,31.7299,31.7473,31.6863,31.6863,127154.0
2015-09-17 12:40:00,36.34,36.37,36.3,36.34,112626.0,31.6863,31.7125,31.6514,31.6863,112626.0
2015-09-17 12:50:00,36.34,36.4,36.34,36.38,70644.0,31.6863,31.7386,31.6863,31.7212,70644.0
2015-09-17 13:00:00,36.37,36.41,36.35,36.4,135132.0,31.7125,31.7473,31.695,31.7386,135132.0
2015-09-17 13:10:00,36.39,36.46,36.38,36.46,65418.0,31.7299,31.7909,31.7212,31.7909,65418.0
2015-09-17 13:20:00,36.46,36.48,36.39,36.39,78772.0,31.7909,31.8084,31.7299,31.7299,78772.0
2015-09-17 13:30:00,36.4,36.43,36.35,36.37,78662.0,31.7386,31.7648,31.695,31.7125,78662.0
2015-09-17 13:40:00,36.36,36.41,36.35,36.37,73596.0,31.7037,31.7473,31.695,31.7125,73596.0
2015-09-17 13:50:00,36.38,36.4,36.28,36.29,84976.0,31.7212,31.7386,31.634,31.6427,84976.0
2015-09-17 14:00:00,36.29,36.43,36.15,36.35,303534.0,31.6427,31.7648,31.5206,31.695,303534.0
2015-09-17 14:10:00,36.35,36.52,36.34,36.48,174570.0,31.695,31.8433,31.6863,31.8084,174570.0
2015-09-17 14:20:00,36.49,36.52,36.4,36.42,166634.0,31.8171,31.8433,31.7386,31.7561,166634.0
2015-09-17 14:30:00,36.41,36.47,36.38,36.4,330954.0,31.7473,31.7997,31.7212,31.7386,330954.0
2015-09-17 14:40:00,36.4,36.74,36.4,36.68,233596.0,31.7386,32.0351,31.7386,31.9828,233596.0
2015-09-17 14:50:00,36.67,36.68,36.56,36.6,149994.0,31.974,31.9828,31.8781,31.913,149994.0
2015-09-17 15:00:00,36.6,36.64,36.49,36.52,259864.0,31.913,31.9479,31.8171,31.8433,259864.0
2015-09-17 15:10:00,36.52,36.56,36.35,36.45,449796.0,31.8433,31.8781,31.695,31.7822,449796.0
2015-09-17 15:20:00,36.44,36.44,36.17,36.39,459986.0,31.7735,31.7735,31.5381,31.7299,459986.0
2015-09-17 15:30:00,36.38,36.5,36.34,36.39,272066.0,31.7212,31.8258,31.6863,31.7299,272066.0
2015-09-17 15:40:00,36.4,36.45,36.32,36.35,265656.0,31.7386,31.7822,31.6689,31.695,265656.0
2015-09-17 15:50:00,36.36,36.36,36.21,36.28,509574.0,31.7037,31.7037,31.573,31.634,509574.0
2015-09-18 09:30:00,35.93,36.08,35.84,35.93,1625300.0,31.3288,31.4596,31.2503,31.3288,1625300.0
2015-09-18 09:40:00,35.94,36.13,35.93,36.02,258528.0,31.3375,31.5032,31.3288,31.4073,258528.0
2015-09-18 09:50:00,36.0,36.01,35.92,35.95,160110.0,31.3898,31.3986,31.3201,31.3463,160110.0
2015-09-18 10:00:00,35.95,36.04,35.88,35.99,168292.0,31.3463,31.4247,31.2852,31.3811,168292.0
2015-09-18 10:10:00,36.0,36.06,35.99,35.99,92144.0,31.3898,31.4422,31.3811,31.3811,92144.0
2015-09-18 10:20:00,35.99,36.13,35.99,36.08,97268.0,31.3811,31.5032,31.3811,31.4596,97268.0
2015-09-18 10:30:00,36.08,36.09,35.99,35.99,149058.0,31.4596,31.4683,31.3811,31.3811,149058.0
2015-09-18 10:40:00,35.99,36.02,35.95,35.99,87442.0,31.3811,31.4073,31.3463,31.3811,87442.0
2015-09-18 10:50:00,35.99,36.0,35.9,35.93,102398.0,31.3811,31.3898,31.3027,31.3288,102398.0
2015-09-18 11:00:00,35.93,36.02,35.93,36.01,97820.0,31.3288,31.4073,31.3288,31.3986,97820.0
2015-09-18 11:10:00,36.01,36.01,35.92,35.96,40066.0,31.3986,31.3986,31.3201,31.355,40066.0
2015-09-18 11:20:00,35.96,35.99,35.9,35.91,70328.0,31.355,31.3811,31.3027,31.3114,70328.0
2015-09-18 11:30:00,35.91,35.95,35.88,35.95,88280.0,31.3114,31.3463,31.2852,31.3463,88280.0
2015-09-18 11:40:00,35.96,36.05,35.93,36.01,67088.0,31.355,31.4334,31.3288,31.3986,67088.0
2015-09-18 11:50:00,36.0,36.0,35.92,35.94,94996.0,31.3898,31.3898,31.3201,31.3375,94996.0
2015-09-18 12:00:00,35.94,35.94,35.83,35.83,86544.0,31.3375,31.3375,31.2416,31.2416,86544.0
2015-09-18 12:10:00,35.83,35.84,35.77,35.79,104166.0,31.2416,31.2503,31.1893,31.2067,104166.0
2015-09-18 12:20:00,35.79,35.81,35.77,35.8,94480.0,31.2067,31.2242,31.1893,31.2155,94480.0
2015-09-18 12:30:00,35.81,35.88,35.79,35.85,75418.0,31.2242,31.2852,31.2067,31.2591,75418.0
2015-09-18 12:40:00,35.85,35.9,35.83,35.9,144246.0,31.2591,31.3027,31.2416,31.3027,144246.0
2015-09-18 12:50:00,35.9,35.99,35.9,35.98,119190.0,31.3027,31.3811,31.3027,31.3724,119190.0
2015-09-18 13:00:00,35.97,36.02,35.94,36.01,120278.0,31.3637,31.4073,31.3375,31.3986,120278.0
2015-09-18 13:10:00,36.01,36.02,35.98,36.0,81798.0,31.3986,31.4073,31.3724,31.3898,81798.0
2015-09-18 13:20:00,35.99,35.99,35.88,35.95,59088.0,31.3811,31.3811,31.2852,31.3463,59088.0
2015-09-18 13:30:00,35.95,35.96,35.85,35.85,61494.0,31.3463,31.355,31.2591,31.2591,61494.0
2015-09-18 13:40:00,35.85,35.88,35.83,35.84,77998.0,31.2591,31.2852,31.2416,31.2503,77998.0
2015-09-18 13:50:00,35.83,35.87,35.82,35.84,189320.0,31.2416,31.2765,31.2329,31.2503,189320.0
2015-09-18 14:00:00,35.83,35.94,35.82,35.92,83826.0,31.2416,31.3375,31.2329,31.3201,83826.0
2015-09-18 14:10:00,35.92,35.96,35.88,35.88,72504.0,31.3201,31.355,31.2852,31.2852,72504.0
2015-09-18 14:20:00,35.89,35.95,35.88,35.92,57386.0,31.2939,31.3463,31.2852,31.3201,57386.0
2015-09-18 14:30:00,35.92,35.92,35.87,35.9,68996.0,31.3201,31.3201,31.2765,31.3027,68996.0
2015-09-18 14:40:00,35.91,35.95,35.85,35.85,97016.0,31.3114,31.3463,31.2591,31.2591,97016.0
2015-09-18 14:50:00,35.85,35.92,35.81,35.9,112432.0,31.2591,31.3201,31.2242,31.3027,112432.0
2015-09-18 15:00:00,35.9,35.93,35.79,35.79,136724.0,31.3027,31.3288,31.2067,31.2067,136724.0
2015-09-18 15:10:00,35.79,35.83,35.74,35.74,159794.0,31.2067,31.2416,31.1631,31.1631,159794.0
2015-09-18 15:20:00,35.74,35.77,35.69,35.73,155656.0,31.1631,31.1893,31.1195,31.1544,155656.0
2015-09-18 15:30:00,35.73,35.75,35.63,35.66,252856.0,31.1544,31.1719,31.0672,31.0934,252856.0
2015-09-18 15:40:00,35.65,35.65,35.56,35.61,281624.0,31.0847,31.0847,31.0062,31.0498,281624.0
2015-09-18 15:50:00,35.61,35.69,35.58,35.67,695668.0,31.0498,31.1195,31.0236,31.1021,695668.0
2015-09-21 09:30:00,35.85,36.01,35.78,35.9,262448.0,31.2591,31.3986,31.198,31.3027,262448.0
2015-09-21 09:40:00,35.9,36.08,35.89,36.08,64852.0,31.3027,31.4596,31.2939,31.4596,64852.0
2015-09-21 09:50:00,36.07,36.12,35.97,36.0,57676.0,31.4509,31.4945,31.3637,31.3898,57676.0
2015-09-21 10:00:00,35.99,36.02,35.88,35.88,72112.0,31.3811,31.4073,31.2852,31.2852,72112.0
2015-09-21 10:10:00,35.9,35.94,35.88,35.94,49706.0,31.3027,31.3375,31.2852,31.3375,49706.0
2015-09-21 10:20:00,35.95,35.99,35.94,35.97,49938.0,31.3463,31.3811,31.3375,31.3637,49938.0
2015-09-21 10:30:00,35.97,36.12,35.97,36.09,87386.0,31.3637,31.4945,31.3637,31.4683,87386.0
2015-09-21 10:40:00,36.1,36.15,36.05,36.08,78510.0,31.477,31.5206,31.4334,31.4596,78510.0
2015-09-21 10:50:00,36.08,36.09,36.02,36.06,91380.0,31.4596,31.4683,31.4073,31.4422,91380.0
2015-09-21 11:00:00,36.06,36.13,36.05,36.1,62256.0,31.4422,31.5032,31.4334,31.477,62256.0
2015-09-21 11:10:00,36.1,36.1,36.08,36.1,65014.0,31.477,31.477,31.4596,31.477,65014.0
2015-09-21 11:20:00,36.1,36.1,36.02,36.02,79602.0,31.477,31.477,31.4073,31.4073,79602.0
2015-09-21 11:30:00,36.02,36.03,35.92,35.94,64362.0,31.4073,31.416,31.3201,31.3375,64362.0
2015-09-21 11:40:00,35.94,35.95,35.88,35.88,55964.0,31.3375,31.3463,31.2852,31.2852,55964.0
2015-09-21 11:50:00,35.88,35.9,35.84,35.86,35114.0,31.2852,31.3027,31.2503,31.2678,35114.0
2015-09-21 12:00:00,35.87,35.87,35.76,35.8,48620.0,31.2765,31.2765,31.1806,31.2155,48620.0
2015-09-21 12:10:00,35.81,35.85,35.8,35.82,42110.0,31.2242,31.2591,31.2155,31.2329,42110.0
2015-09-21 12:20:00,35.82,35.88,35.82,35.86,34912.0,31.2329,31.2852,31.2329,31.2678,34912.0
2015-09-21 12:30:00,35.85,35.85,35.77,35.83,28420.0,31.2591,31.2591,31.1893,31.2416,28420.0
2015-09-21 12:40:00,35.85,35.88,35.84,35.87,44042.0,31.2591,31.2852,31.2503,31.2765,44042.0
2015-09-21 12:50:00,35.87,35.87,35.73,35.76,72172.0,31.2765,31.2765,31.1544,31.1806,72172.0
2015-09-21 13:00:00,35.76,35.87,35.76,35.87,32656.0,31.1806,31.2765,31.1806,31.2765,32656.0
2015-09-21 13:10:00,35.87,35.97,35.85,35.96,39816.0,31.2765,31.3637,31.2591,31.355,39816.0
2015-09-21 13:20:00,35.97,36.02,35.96,36.01,93176.0,31.3637,31.4073,31.355,31.3986,93176.0
2015-09-21 13:30:00,36.01,36.06,35.98,36.05,48404.0,31.3986,31.4422,31.3724,31.4334,48404.0
2015-09-21 13:40:00,36.05,36.09,36.03,36.04,64846.0,31.4334,31.4683,31.416,31.4247,64846.0
2015-09-21 13:50:00,36.04,36.07,36.02,36.02,68002.0,31.4247,31.4509,31.4073,31.4073,68002.0
2015-09-21 14:00:00,36.02,36.07,35.99,36.0,70804.0,31.4073,31.4509,31.3811,31.3898,70804.0
2015-09-21 14:10:00,36.0,36.05,35.96,36.03,51550.0,31.3898,31.4334,31.355,31.416,51550.0
2015-09-21 14:20:00,36.04,36.07,36.0,36.0,66576.0,31.4247,31.4509,31.3898,31.3898,66576.0
2015-09-21 14:30:00,36.01,36.07,35.97,36.06,162452.0,31.3986,31.4509,31.3637,31.4422,162452.0
2015-09-21 14:40:00,36.07,36.09,36.04,36.09,55384.0,31.4509,31.4683,31.4247,31.4683,55384.0
2015-09-21 14:50:00,36.09,36.13,36.09,36.1,88302.0,31.4683,31.5032,31.4683,31.477,88302.0
2015-09-21 15:00:00,36.09,36.1,36.07,36.1,96952.0,31.4683,31.477,31.4509,31.477,96952.0
2015-09-21 15:10:00,36.1,36.11,36.06,36.09,70644.0,31.477,31.4858,31.4422,31.4683,70644.0
2015-09-21 15:20:00,36.09,36.1,36.06,36.1,101840.0,31.4683,31.477,31.4422,31.477,101840.0
2015-09-21 15:30:00,36.1,36.12,35.97,35.99,226834.0,31.477,31.4945,31.3637,31.3811,226834.0
2015-09-21 15:40:00,35.99,36.01,35.97,35.97,239838.0,31.3811,31.3986,31.3637,31.3637,239838.0
2015-09-21 15:50:00,35.97,35.99,35.93,35.99,409638.0,31.3637,31.3811,31.3288,31.3811,409638.0
2015-09-22 09:30:00,35.65,35.73,35.51,35.65,193762.0,31.0847,31.1544,30.9626,31.0847,193762.0
2015-09-22 09:40:00,35.65,35.7,35.56,35.57,130120.0,31.0847,31.1283,31.0062,31.0149,130120.0
2015-09-22 09:50:00,35.56,35.56,35.51,35.52,153518.0,31.0062,31.0062,30.9626,30.9713,153518.0
2015-09-22 10:00:00,35.51,35.55,35.48,35.49,180374.0,30.9626,30.9975,30.9364,30.9452,180374.0
2015-09-22 10:10:00,35.48,35.56,35.47,35.52,130514.0,30.9364,31.0062,30.9277,30.9713,130514.0
2015-09-22 10:20:00,35.52,35.52,35.5,35.52,141288.0,30.9713,30.9713,30.9539,30.9713,141288.0
2015-09-22 10:30:00,35.52,35.53,35.35,35.35,191312.0,30.9713,30.98,30.8231,30.8231,191312.0
2015-09-22 10:40:00,35.35,35.38,35.3,35.3,149070.0,30.8231,30.8492,30.7795,30.7795,149070.0
2015-09-22 10:50:00,35.3,35.36,35.29,35.34,114176.0,30.7795,30.8318,30.7708,30.8144,114176.0
2015-09-22 11:00:00,35.34,35.38,35.33,35.35,108490.0,30.8144,30.8492,30.8056,30.8231,108490.0
2015-09-22 11:10:00,35.35,35.39,35.32,35.35,106864.0,30.8231,30.858,30.7969,30.8231,106864.0
2015-09-22 11:20:00,35.35,35.38,35.3,35.3,101366.0,30.8231,30.8492,30.7795,30.7795,101366.0
2015-09-22 11:30:00,35.3,35.38,35.3,35.34,87016.0,30.7795,30.8492,30.7795,30.8144,87016.0
2015-09-22 11:40:00,35.34,35.39,35.34,35.39,110324.0,30.8144,30.858,30.8144,30.858,110324.0
2015-09-22 11:50:00,35.38,35.45,35.38,35.4,87992.0,30.8492,30.9103,30.8492,30.8667,87992.0
2015-09-22 12:00:00,35.4,35.51,35.37,35.49,80100.0,30.8667,30.9626,30.8405,30.9452,80100.0
2015-09-22 12:10:00,35.5,35.51,35.44,35.44,75398.0,30.9539,30.9626,30.9016,30.9016,75398.0
2015-09-22 12:20:00,35.44,35.51,35.43,35.46,143200.0,30.9016,30.9626,30.8928,30.919,143200.0
2015-09-22 12:30:00,35.46,35.47,35.41,35.46,66494.0,30.919,30.9277,30.8754,30.919,66494.0
2015-09-22 12:40:00,35.46,35.49,35.38,35.39,76358.0,30.919,30.9452,30.8492,30.858,76358.0
2015-09-22 12:50:00,35.39,35.39,35.27,35.31,73984.0,30.858,30.858,30.7533,30.7882,73984.0
2015-09-22 13:00:00,35.29,35.41,35.28,35.38,137086.0,30.7708,30.8754,30.7621,30.8492,137086.0
2015-09-22 13:10:00,35.38,35.41,35.36,35.4,80960.0,30.8492,30.8754,30.8318,30.8667,80960.0
2015-09-22 13:20:00,35.4,35.41,35.29,35.3,97566.0,30.8667,30.8754,30.7708,30.7795,97566.0
2015-09-22 13:30:00,35.3,35.34,35.29,35.32,59788.0,30.7795,30.8144,30.7708,30.7969,59788.0
2015-09-22 13:40:00,35.32,35.4,35.32,35.35,95450.0,30.7969,30.8667,30.7969,30.8231,95450.0
2015-09-22 13:50:00,35.34,35.38,35.31,35.37,145422.0,30.8144,30.8492,30.7882,30.8405,145422.0
2015-09-22 14:00:00,35.37,35.41,35.34,35.35,147684.0,30.8405,30.8754,30.8144,30.8231,147684.0
2015-09-22 14:10:00,35.35,35.36,35.31,35.33,87476.0,30.8231,30.8318,30.7882,30.8056,87476.0
2015-09-22 14:20:00,35.34,35.35,35.29,35.35,99458.0,30.8144,30.8231,30.7708,30.8231,99458.0
2015-09-22 14:30:00,35.36,35.47,35.35,35.45,95738.0,30.8318,30.9277,30.8231,30.9103,95738.0
2015-09-22 14:40:00,35.46,35.47,35.38,35.4,124894.0,30.919,30.9277,30.8492,30.8667,124894.0
2015-09-22 14:50:00,35.4,35.51,35.4,35.49,105748.0,30.8667,30.9626,30.8667,30.9452,105748.0
2015-09-22 15:00:00,35.49,35.55,35.48,35.52,106982.0,30.9452,30.9975,30.9364,30.9713,106982.0
2015-09-22 15:10:00,35.52,35.56,35.5,35.52,103802.0,30.9713,31.0062,30.9539,30.9713,103802.0
2015-09-22 15:20:00,35.52,35.61,35.5,35.59,104356.0,30.9713,31.0498,30.9539,31.0324,104356.0
2015-09-22 15:30:00,35.6,35.66,35.59,35.63,176772.0,31.0411,31.0934,31.0324,31.0672,176772.0
2015-09-22 15:40:00,35.63,35.66,35.6,35.61,166778.0,31.0672,31.0934,31.0411,31.0498,166778.0
2015-09-22 15:50:00,35.6,35.66,35.56,35.6,259926.0,31.0411,31.0934,31.0062,31.0411,259926.0
2015-09-23 09:30:00,35.58,35.79,35.56,35.72,236316.0,31.0236,31.2067,31.0062,31.1457,236316.0
2015-09-23 09:40:00,35.73,35.79,35.65,35.66,70210.0,31.1544,31.2067,31.0847,31.0934,70210.0
2015-09-23 09:50:00,35.66,35.78,35.61,35.75,175358.0,31.0934,31.198,31.0498,31.1719,175358.0
2015-09-23 10:00:00,35.74,35.79,35.71,35.71,94922.0,31.1631,31.2067,31.137,31.137,94922.0
2015-09-23 10:10:00,35.7,35.71,35.65,35.69,75142.0,31.1283,31.137,31.0847,31.1195,75142.0
2015-09-23 10:20:00,35.69,35.75,35.67,35.73,85392.0,31.1195,31.1719,31.1021,31.1544,85392.0
2015-09-23 10:30:00,35.72,35.73,35.6,35.6,58800.0,31.1457,31.1544,31.0411,31.0411,58800.0
2015-09-23 10:40:00,35.6,35.65,35.57,35.63,46808.0,31.0411,31.0847,31.0149,31.0672,46808.0
2015-09-23 10:50:00,35.64,35.68,35.63,35.67,44692.0,31.076,31.1108,31.0672,31.1021,44692.0
2015-09-23 11:00:00,35.66,35.67,35.6,35.63,66822.0,31.0934,31.1021,31.0411,31.0672,66822.0
2015-09-23 11:10:00,35.62,35.62,35.51,35.53,48670.0,31.0585,31.0585,30.9626,30.98,48670.0
2015-09-23 11:20:00,35.53,35.55,35.5,35.55,73202.0,30.98,30.9975,30.9539,30.9975,73202.0
2015-09-23 11:30:00,35.55,35.57,35.51,35.55,35226.0,30.9975,31.0149,30.9626,30.9975,35226.0
2015-09-23 11:40:00,35.56,35.56,35.45,35.52,45034.0,31.0062,31.0062,30.9103,30.9713,45034.0
2015-09-23 11:50:00,35.53,35.54,35.47,35.51,40300.0,30.98,30.9888,30.9277,30.9626,40300.0
2015-09-23 12:00:00,35.51,35.52,35.44,35.46,44716.0,30.9626,30.9713,30.9016,30.919,44716.0
2015-09-23 12:10:00,35.46,35.51,35.45,35.49,54366.0,30.919,30.9626,30.9103,30.9452,54366.0
2015-09-23 12:20:00,35.49,35.51,35.46,35.5,57950.0,30.9452,30.9626,30.919,30.9539,57950.0
2015-09-23 12:30:00,35.5,35.53,35.49,35.5,21300.0,30.9539,30.98,30.9452,30.9539,21300.0
2015-09-23 12:40:00,35.5,35.51,35.48,35.49,25840.0,30.9539,30.9626,30.9364,30.9452,25840.0
2015-09-23 12:50:00,35.49,35.56,35.49,35.55,23802.0,30.9452,31.0062,30.9452,30.9975,23802.0
2015-09-23 13:00:00,35.55,35.58,35.53,35.57,51054.0,30.9975,31.0236,30.98,31.0149,51054.0
2015-09-23 13:10:00,35.57,35.6,35.57,35.6,32624.0,31.0149,31.0411,31.0149,31.0411,32624.0
2015-09-23 13:20:00,35.6,35.6,35.52,35.52,46702.0,31.0411,31.0411,30.9713,30.9713,46702.0
2015-09-23 13:30:00,35.52,35.58,35.52,35.56,38008.0,30.9713,31.0236,30.9713,31.0062,38008.0
2015-09-23 13:40:00,35.56,35.65,35.55,35.62,76036.0,31.0062,31.0847,30.9975,31.0585,76036.0
2015-09-23 13:50:00,35.62,35.63,35.57,35.59,38148.0,31.0585,31.0672,31.0149,31.0324,38148.0
2015-09-23 14:00:00,35.59,35.68,35.57,35.65,56282.0,31.0324,31.1108,31.0149,31.0847,56282.0
2015-09-23 14:10:00,35.66,35.69,35.63,35.63,43124.0,31.0934,31.1195,31.0672,31.0672,43124.0
2015-09-23 14:20:00,35.64,35.64,35.59,35.62,30440.0,31.076,31.076,31.0324,31.0585,30440.0
2015-09-23 14:30:00,35.62,35.65,35.57,35.57,42026.0,31.0585,31.0847,31.0149,31.0149,42026.0
2015-09-23 14:40:00,35.56,35.58,35.54,35.57,47566.0,31.0062,31.0236,30.9888,31.0149,47566.0
2015-09-23 14:50:00,35.57,35.58,35.52,35.54,93258.0,31.0149,31.0236,30.9713,30.9888,93258.0
2015-09-23 15:00:00,35.54,35.59,35.52,35.57,104178.0,30.9888,31.0324,30.9713,31.0149,104178.0
2015-09-23 15:10:00,35.57,35.58,35.5,35.56,76522.0,31.0149,31.0236,30.9539,31.0062,76522.0
2015-09-23 15:20:00,35.57,35.6,35.55,35.59,96782.0,31.0149,31.0411,30.9975,31.0324,96782.0
2015-09-23 15:30:00,35.6,35.62,35.55,35.6,97998.0,31.0411,31.0585,30.9975,31.0411,97998.0
2015-09-23 15:40:00,35.6,35.63,35.58,35.63,174398.0,31.0411,31.0672,31.0236,31.0672,174398.0
2015-09-23 15:50:00,35.63,35.64,35.58,35.58,322012.0,31.0672,31.076,31.0236,31.0236,322012.0
2015-09-24 09:30:00,35.2,35.53,35.2,35.39,99466.0,30.6923,30.98,30.6923,30.858,99466.0
2015-09-24 09:40:00,35.38,35.4,35.19,35.28,103730.0,30.8492,30.8667,30.6836,30.7621,103730.0
2015-09-24 09:50:00,35.28,35.38,35.24,35.37,96414.0,30.7621,30.8492,30.7272,30.8405,96414.0
2015-09-24 10:00:00,35.38,35.42,35.32,35.39,80068.0,30.8492,30.8841,30.7969,30.858,80068.0
2015-09-24 10:10:00,35.38,35.43,35.37,35.41,47250.0,30.8492,30.8928,30.8405,30.8754,47250.0
2015-09-24 10:20:00,35.41,35.42,35.29,35.31,53180.0,30.8754,30.8841,30.7708,30.7882,53180.0
2015-09-24 10:30:00,35.31,35.41,35.3,35.38,45152.0,30.7882,30.8754,30.7795,30.8492,45152.0
2015-09-24 10:40:00,35.38,35.39,35.32,35.38,113386.0,30.8492,30.858,30.7969,30.8492,113386.0
2015-09-24 10:50:00,35.37,35.4,35.32,35.32,39684.0,30.8405,30.8667,30.7969,30.7969,39684.0
2015-09-24 11:00:00,35.32,35.4,35.3,35.38,47454.0,30.7969,30.8667,30.7795,30.8492,47454.0
2015-09-24 11:10:00,35.39,35.43,35.35,35.41,81194.0,30.858,30.8928,30.8231,30.8754,81194.0
2015-09-24 11:20:00,35.43,35.44,35.37,35.37,39070.0,30.8928,30.9016,30.8405,30.8405,39070.0
2015-09-24 11:30:00,35.37,35.44,35.36,35.41,47838.0,30.8405,30.9016,30.8318,30.8754,47838.0
2015-09-24 11:40:00,35.42,35.43,35.38,35.38,43510.0,30.8841,30.8928,30.8492,30.8492,43510.0
2015-09-24 11:50:00,35.38,35.46,35.36,35.45,54346.0,30.8492,30.919,30.8318,30.9103,54346.0
2015-09-24 12:00:00,35.43,35.48,35.41,35.42,31472.0,30.8928,30.9364,30.8754,30.8841,31472.0
2015-09-24 12:10:00,35.42,35.45,35.4,35.44,30988.0,30.8841,30.9103,30.8667,30.9016,30988.0
2015-09-24 12:20:00,35.45,35.49,35.45,35.49,33366.0,30.9103,30.9452,30.9103,30.9452,33366.0
2015-09-24 12:30:00,35.5,35.58,35.5,35.54,66862.0,30.9539,31.0236,30.9539,30.9888,66862.0
2015-09-24 12:40:00,35.55,35.57,35.48,35.5,42000.0,30.9975,31.0149,30.9364,30.9539,42000.0
2015-09-24 12:50:00,35.49,35.54,35.48,35.48,109794.0,30.9452,30.9888,30.9364,30.9364,109794.0
2015-09-24 13:00:00,35.48,35.51,35.43,35.46,53442.0,30.9364,30.9626,30.8928,30.919,53442.0
2015-09-24 13:10:00,35.46,35.49,35.41,35.41,43680.0,30.919,30.9452,30.8754,30.8754,43680.0
2015-09-24 13:20:00,35.41,35.43,35.39,35.43,43214.0,30.8754,30.8928,30.858,30.8928,43214.0
2015-09-24 13:30:00,35.43,35.46,35.39,35.44,52824.0,30.8928,30.919,30.858,30.9016,52824.0
2015-09-24 13:40:00,35.44,35.53,35.43,35.52,84060.0,30.9016,30.98,30.8928,30.9713,84060.0
2015-09-24 13:50:00,35.52,35.54,35.49,35.51,63980.0,30.9713,30.9888,30.9452,30.9626,63980.0
2015-09-24 14:00:00,35.51,35.52,35.48,35.51,75772.0,30.9626,30.9713,30.9364,30.9626,75772.0
2015-09-24 14:10:00,35.52,35.58,35.49,35.57,98108.0,30.9713,31.0236,30.9452,31.0149,98108.0
2015-09-24 14:20:00,35.57,35.6,35.52,35.53,191508.0,31.0149,31.0411,30.9713,30.98,191508.0
2015-09-24 14:30:00,35.52,35.55,35.51,35.54,73190.0,30.9713,30.9975,30.9626,30.9888,73190.0
2015-09-24 14:40:00,35.55,35.71,35.52,35.71,149068.0,30.9975,31.137,30.9713,31.137,149068.0
2015-09-24 14:50:00,35.72,35.77,35.69,35.71,130470.0,31.1457,31.1893,31.1195,31.137,130470.0
2015-09-24 15:00:00,35.72,35.74,35.58,35.59,128878.0,31.1457,31.1631,31.0236,31.0324,128878.0
2015-09-24 15:10:00,35.59,35.71,35.56,35.69,120108.0,31.0324,31.137,31.0062,31.1195,120108.0
2015-09-24 15:20:00,35.7,35.74,35.66,35.69,134162.0,31.1283,31.1631,31.0934,31.1195,134162.0
2015-09-24 15:30:00,35.69,35.71,35.61,35.63,103176.0,31.1195,31.137,31.0498,31.0672,103176.0
2015-09-24 15:40:00,35.63,35.68,35.6,35.62,202956.0,31.0672,31.1108,31.0411,31.0585,202956.0
2015-09-24 15:50:00,35.62,35.68,35.56,35.63,296778.0,31.0585,31.1108,31.0062,31.0672,296778.0
2015-09-25 09:30:00,35.9,35.95,35.72,35.88,171898.0,31.3027,31.3463,31.1457,31.2852,171898.0
2015-09-25 09:40:00,35.88,35.88,35.77,35.84,79744.0,31.2852,31.2852,31.1893,31.2503,79744.0
2015-09-25 09:50:00,35.85,35.92,35.84,35.91,110860.0,31.2591,31.3201,31.2503,31.3114,110860.0
2015-09-25 10:00:00,35.92,35.93,35.78,35.81,246854.0,31.3201,31.3288,31.198,31.2242,246854.0
2015-09-25 10:10:00,35.81,35.81,35.7,35.72,176086.0,31.2242,31.2242,31.1283,31.1457,176086.0
2015-09-25 10:20:00,35.71,35.74,35.63,35.67,102538.0,31.137,31.1631,31.0672,31.1021,102538.0
2015-09-25 10:30:00,35.67,35.71,35.63,35.69,107312.0,31.1021,31.137,31.0672,31.1195,107312.0
2015-09-25 10:40:00,35.69,35.74,35.65,35.71,216936.0,31.1195,31.1631,31.0847,31.137,216936.0
2015-09-25 10:50:00,35.72,35.76,35.7,35.75,163606.0,31.1457,31.1806,31.1283,31.1719,163606.0
2015-09-25 11:00:00,35.74,35.74,35.66,35.7,130642.0,31.1631,31.1631,31.0934,31.1283,130642.0
2015-09-25 11:10:00,35.7,35.78,35.7,35.74,80422.0,31.1283,31.198,31.1283,31.1631,80422.0
2015-09-25 11:20:00,35.74,35.74,35.7,35.74,57154.0,31.1631,31.1631,31.1283,31.1631,57154.0
2015-09-25 11:30:00,35.73,35.77,35.7,35.7,59678.0,31.1544,31.1893,31.1283,31.1283,59678.0
2015-09-25 11:40:00,35.7,35.74,35.7,35.72,63310.0,31.1283,31.1631,31.1283,31.1457,63310.0
2015-09-25 11:50:00,35.72,35.74,35.69,35.72,90888.0,31.1457,31.1631,31.1195,31.1457,90888.0
2015-09-25 12:00:00,35.72,35.74,35.71,35.73,63044.0,31.1457,31.1631,31.137,31.1544,63044.0
2015-09-25 12:10:00,35.73,35.74,35.67,35.67,69182.0,31.1544,31.1631,31.1021,31.1021,69182.0
2015-09-25 12:20:00,35.67,35.68,35.63,35.66,100970.0,31.1021,31.1108,31.0672,31.0934,100970.0
2015-09-25 12:30:00,35.67,35.71,35.65,35.65,56284.0,31.1021,31.137,31.0847,31.0847,56284.0
2015-09-25 12:40:00,35.65,35.72,35.65,35.7,43910.0,31.0847,31.1457,31.0847,31.1283,43910.0
2015-09-25 12:50:00,35.69,35.72,35.67,35.72,66296.0,31.1195,31.1457,31.1021,31.1457,66296.0
2015-09-25 13:00:00,35.72,35.8,35.72,35.8,83282.0,31.1457,31.2155,31.1457,31.2155,83282.0
2015-09-25 13:10:00,35.79,35.8,35.74,35.76,77200.0,31.2067,31.2155,31.1631,31.1806,77200.0
2015-09-25 13:20:00,35.76,35.76,35.69,35.7,68388.0,31.1806,31.1806,31.1195,31.1283,68388.0
2015-09-25 13:30:00,35.7,35.72,35.69,35.71,84494.0,31.1283,31.1457,31.1195,31.137,84494.0
2015-09-25 13:40:00,35.71,35.73,35.66,35.73,95854.0,31.137,31.1544,31.0934,31.1544,95854.0
2015-09-25 13:50:00,35.72,35.74,35.7,35.71,61486.0,31.1457,31.1631,31.1283,31.137,61486.0
2015-09-25 14:00:00,35.71,35.79,35.71,35.75,68430.0,31.137,31.2067,31.137,31.1719,68430.0
2015-09-25 14:10:00,35.75,35.76,35.6,35.6,75392.0,31.1719,31.1806,31.0411,31.0411,75392.0
2015-09-25 14:20:00,35.59,35.59,35.48,35.49,70998.0,31.0324,31.0324,30.9364,30.9452,70998.0
2015-09-25 14:30:00,35.49,35.54,35.45,35.49,90878.0,30.9452,30.9888,30.9103,30.9452,90878.0
2015-09-25 14:40:00,35.49,35.49,35.38,35.38,89152.0,30.9452,30.9452,30.8492,30.8492,89152.0
2015-09-25 14:50:00,35.37,35.44,35.33,35.43,107020.0,30.8405,30.9016,30.8056,30.8928,107020.0
2015-09-25 15:00:00,35.44,35.44,35.26,35.26,110542.0,30.9016,30.9016,30.7446,30.7446,110542.0
2015-09-25 15:10:00,35.26,35.34,35.23,35.32,156108.0,30.7446,30.8144,30.7185,30.7969,156108.0
2015-09-25 15:20:00,35.32,35.46,35.3,35.42,163478.0,30.7969,30.919,30.7795,30.8841,163478.0
2015-09-25 15:30:00,35.42,35.49,35.4,35.41,144920.0,30.8841,30.9452,30.8667,30.8754,144920.0
2015-09-25 15:40:00,35.41,35.52,35.38,35.5,209326.0,30.8754,30.9713,30.8492,30.9539,209326.0
2015-09-25 15:50:00,35.49,35.52,35.43,35.48,295950.0,30.9452,30.9713,30.8928,30.9364,295950.0
2015-09-28 09:30:00,35.29,35.47,35.2,35.26,158330.0,30.7708,30.9277,30.6923,30.7446,158330.0
2015-09-28 09:40:00,35.27,35.32,35.17,35.19,87148.0,30.7533,30.7969,30.6661,30.6836,87148.0
2015-09-28 09:50:00,35.19,35.24,35.08,35.12,108988.0,30.6836,30.7272,30.5877,30.6225,108988.0
2015-09-28 10:00:00,35.13,35.13,34.97,34.97,117580.0,30.6313,30.6313,30.4918,30.4918,117580.0
2015-09-28 10:10:00,34.97,34.97,34.82,34.89,122750.0,30.4918,30.4918,30.361,30.422,122750.0
2015-09-28 10:20:00,34.89,34.9,34.8,34.85,103140.0,30.422,30.4307,30.3435,30.3871,103140.0
2015-09-28 10:30:00,34.84,34.84,34.74,34.78,84228.0,30.3784,30.3784,30.2912,30.3261,84228.0
2015-09-28 10:40:00,34.77,34.83,34.74,34.82,53112.0,30.3174,30.3697,30.2912,30.361,53112.0
2015-09-28 10:50:00,34.81,34.95,34.79,34.94,39014.0,30.3522,30.4743,30.3348,30.4656,39014.0
2015-09-28 11:00:00,34.95,34.99,34.92,34.92,61126.0,30.4743,30.5092,30.4482,30.4482,61126.0
2015-09-28 11:10:00,34.93,34.93,34.85,34.88,90630.0,30.4569,30.4569,30.3871,30.4133,90630.0
2015-09-28 11:20:00,34.88,34.91,34.78,34.81,74422.0,30.4133,30.4394,30.3261,30.3522,74422.0
2015-09-28 11:30:00,34.79,34.84,34.76,34.8,78958.0,30.3348,30.3784,30.3086,30.3435,78958.0
2015-09-28 11:40:00,34.78,34.8,34.72,34.75,63346.0,30.3261,30.3435,30.2738,30.2999,63346.0
2015-09-28 11:50:00,34.74,34.83,34.73,34.81,99692.0,30.2912,30.3697,30.2825,30.3522,99692.0
2015-09-28 12:00:00,34.8,34.82,34.75,34.77,66612.0,30.3435,30.361,30.2999,30.3174,66612.0
2015-09-28 12:10:00,34.78,34.79,34.74,34.76,116972.0,30.3261,30.3348,30.2912,30.3086,116972.0
2015-09-28 12:20:00,34.75,34.77,34.69,34.74,54218.0,30.2999,30.3174,30.2476,30.2912,54218.0
2015-09-28 12:30:00,34.74,34.74,34.62,34.65,83854.0,30.2912,30.2912,30.1866,30.2127,83854.0
2015-09-28 12:40:00,34.64,34.66,34.55,34.57,49628.0,30.204,30.2214,30.1255,30.143,49628.0
2015-09-28 12:50:00,34.57,34.6,34.52,34.57,56662.0,30.143,30.1691,30.0994,30.143,56662.0
2015-09-28 13:00:00,34.56,34.72,34.56,34.71,57412.0,30.1343,30.2738,30.1343,30.265,57412.0
2015-09-28 13:10:00,34.71,34.71,34.61,34.65,52506.0,30.265,30.265,30.1779,30.2127,52506.0
2015-09-28 13:20:00,34.65,34.65,34.56,34.57,82400.0,30.2127,30.2127,30.1343,30.143,82400.0
2015-09-28 13:30:00,34.57,34.69,34.56,34.68,55838.0,30.143,30.2476,30.1343,30.2389,55838.0
2015-09-28 13:40:00,34.68,34.71,34.63,34.63,43548.0,30.2389,30.265,30.1953,30.1953,43548.0
2015-09-28 13:50:00,34.63,34.64,34.56,34.59,72320.0,30.1953,30.204,30.1343,30.1604,72320.0
2015-09-28 14:00:00,34.59,34.6,34.52,34.6,62224.0,30.1604,30.1691,30.0994,30.1691,62224.0
2015-09-28 14:10:00,34.58,34.59,34.51,34.54,68002.0,30.1517,30.1604,30.0907,30.1168,68002.0
2015-09-28 14:20:00,34.52,34.63,34.51,34.63,57692.0,30.0994,30.1953,30.0907,30.1953,57692.0
2015-09-28 14:30:00,34.63,34.67,34.6,34.67,51906.0,30.1953,30.2302,30.1691,30.2302,51906.0
2015-09-28 14:40:00,34.67,34.71,34.62,34.63,65202.0,30.2302,30.265,30.1866,30.1953,65202.0
2015-09-28 14:50:00,34.63,34.65,34.57,34.61,99004.0,30.1953,30.2127,30.143,30.1779,99004.0
2015-09-28 15:00:00,34.61,34.61,34.52,34.53,100696.0,30.1779,30.1779,30.0994,30.1081,100696.0
2015-09-28 15:10:00,34.53,34.6,34.51,34.59,114024.0,30.1081,30.1691,30.0907,30.1604,114024.0
2015-09-28 15:20:00,34.6,34.62,34.56,34.57,105372.0,30.1691,30.1866,30.1343,30.143,105372.0
2015-09-28 15:30:00,34.58,34.71,34.56,34.63,195604.0,30.1517,30.265,30.1343,30.1953,195604.0
2015-09-28 15:40:00,34.63,34.69,34.59,34.62,217670.0,30.1953,30.2476,30.1604,30.1866,217670.0
2015-09-28 15:50:00,34.61,34.65,34.5,34.54,420202.0,30.1779,30.2127,30.0819,30.1168,420202.0
2015-09-29 09:30:00,34.5,34.66,34.4,34.42,132158.0,30.0819,30.2214,29.9947,30.0122,132158.0
2015-09-29 09:40:00,34.41,34.43,34.31,34.34,84558.0,30.0035,30.0209,29.9163,29.9424,84558.0
2015-09-29 09:50:00,34.33,34.65,34.33,34.62,104496.0,29.9337,30.2127,29.9337,30.1866,104496.0
2015-09-29 10:00:00,34.62,34.69,34.49,34.51,86698.0,30.1866,30.2476,30.0732,30.0907,86698.0
2015-09-29 10:10:00,34.5,34.7,34.5,34.63,61016.0,30.0819,30.2563,30.0819,30.1953,61016.0
2015-09-29 10:20:00,34.63,34.68,34.57,34.68,77804.0,30.1953,30.2389,30.143,30.2389,77804.0
2015-09-29 10:30:00,34.68,34.7,34.6,34.6,61362.0,30.2389,30.2563,30.1691,30.1691,61362.0
2015-09-29 10:40:00,34.6,34.6,34.47,34.48,68664.0,30.1691,30.1691,30.0558,30.0645,68664.0
2015-09-29 10:50:00,34.48,34.55,34.46,34.54,100630.0,30.0645,30.1255,30.0471,30.1168,100630.0
2015-09-29 11:00:00,34.54,34.56,34.49,34.49,118080.0,30.1168,30.1343,30.0732,30.0732,118080.0
2015-09-29 11:10:00,34.49,34.49,34.38,34.38,76972.0,30.0732,30.0732,29.9773,29.9773,76972.0
2015-09-29 11:20:00,34.39,34.45,34.34,34.4,121210.0,29.986,30.0383,29.9424,29.9947,121210.0
2015-09-29 11:30:00,34.4,34.41,34.33,34.38,78834.0,29.9947,30.0035,29.9337,29.9773,78834.0
2015-09-29 11:40:00,34.38,34.45,34.35,34.42,105928.0,29.9773,30.0383,29.9511,30.0122,105928.0
2015-09-29 11:50:00,34.43,34.44,34.37,34.37,185152.0,30.0209,30.0296,29.9686,29.9686,185152.0
2015-09-29 12:00:00,34.37,34.4,34.33,34.35,113514.0,29.9686,29.9947,29.9337,29.9511,113514.0
2015-09-29 12:10:00,34.34,34.36,34.27,34.32,146654.0,29.9424,29.9599,29.8814,29.925,146654.0
2015-09-29 12:20:00,34.31,34.38,34.31,34.34,218884.0,29.9163,29.9773,29.9163,29.9424,218884.0
2015-09-29 12:30:00,34.34,34.39,34.32,34.37,71544.0,29.9424,29.986,29.925,29.9686,71544.0
2015-09-29 12:40:00,34.36,34.43,34.34,34.42,120636.0,29.9599,30.0209,29.9424,30.0122,120636.0
2015-09-29 12:50:00,34.42,34.42,34.38,34.38,151828.0,30.0122,30.0122,29.9773,29.9773,151828.0
2015-09-29 13:00:00,34.38,34.48,34.37,34.47,59742.0,29.9773,30.0645,29.9686,30.0558,59742.0
2015-09-29 13:10:00,34.48,34.63,34.45,34.62,79166.0,30.0645,30.1953,30.0383,30.1866,79166.0
2015-09-29 13:20:00,34.62,34.73,34.6,34.71,124190.0,30.1866,30.2825,30.1691,30.265,124190.0
2015-09-29 13:30:00,34.72,34.74,34.66,34.68,168176.0,30.2738,30.2912,30.2214,30.2389,168176.0
2015-09-29 13:40:00,34.68,34.76,34.68,34.72,173750.0,30.2389,30.3086,30.2389,30.2738,173750.0
2015-09-29 13:50:00,34.72,34.81,34.7,34.8,144448.0,30.2738,30.3522,30.2563,30.3435,144448.0
2015-09-29 14:00:00,34.8,34.8,34.69,34.7,224692.0,30.3435,30.3435,30.2476,30.2563,224692.0
2015-09-29 14:10:00,34.7,34.77,34.69,34.76,116036.0,30.2563,30.3174,30.2476,30.3086,116036.0
2015-09-29 14:20:00,34.76,34.79,34.71,34.77,76124.0,30.3086,30.3348,30.265,30.3174,76124.0
2015-09-29 14:30:00,34.76,34.79,34.7,34.72,131600.0,30.3086,30.3348,30.2563,30.2738,131600.0
2015-09-29 14:40:00,34.72,34.74,34.66,34.67,197406.0,30.2738,30.2912,30.2214,30.2302,197406.0
2015-09-29 14:50:00,34.65,34.7,34.63,34.66,172990.0,30.2127,30.2563,30.1953,30.2214,172990.0
2015-09-29 15:00:00,34.66,34.67,34.6,34.63,210252.0,30.2214,30.2302,30.1691,30.1953,210252.0
2015-09-29 15:10:00,34.63,34.72,34.62,34.67,210666.0,30.1953,30.2738,30.1866,30.2302,210666.0
2015-09-29 15:20:00,34.68,34.69,34.59,34.59,740350.0,30.2389,30.2476,30.1604,30.1604,740350.0
2015-09-29 15:30:00,34.59,34.66,34.56,34.6,442000.0,30.1604,30.2214,30.1343,30.1691,442000.0
2015-09-29 15:40:00,34.61,34.7,34.57,34.7,248176.0,30.1779,30.2563,30.143,30.2563,248176.0
2015-09-29 15:50:00,34.7,34.8,34.69,34.73,369278.0,30.2563,30.3435,30.2476,30.2825,369278.0
2015-09-30 09:30:00,35.05,35.24,34.9,35.17,486064.0,30.5615,30.7272,30.4307,30.6661,486064.0
2015-09-30 09:40:00,35.17,35.19,34.96,35.02,167888.0,30.6661,30.6836,30.483,30.5353,167888.0
2015-09-30 09:50:00,35.02,35.08,34.88,34.88,425508.0,30.5353,30.5877,30.4133,30.4133,425508.0
2015-09-30 10:00:00,34.88,34.99,34.81,34.99,90466.0,30.4133,30.5092,30.3522,30.5092,90466.0
2015-09-30 10:10:00,34.99,34.99,34.88,34.91,186180.0,30.5092,30.5092,30.4133,30.4394,186180.0
2015-09-30 10:20:00,34.91,34.99,34.91,34.95,67880.0,30.4394,30.5092,30.4394,30.4743,67880.0
2015-09-30 10:30:00,34.94,35.1,34.93,35.09,134756.0,30.4656,30.6051,30.4569,30.5964,134756.0
2015-09-30 10:40:00,35.09,35.23,35.08,35.23,94782.0,30.5964,30.7185,30.5877,30.7185,94782.0
2015-09-30 10:50:00,35.23,35.32,35.14,35.15,329968.0,30.7185,30.7969,30.64,30.6487,329968.0
2015-09-30 11:00:00,35.15,35.15,35.05,35.09,77500.0,30.6487,30.6487,30.5615,30.5964,77500.0
2015-09-30 11:10:00,35.09,35.23,35.09,35.22,100832.0,30.5964,30.7185,30.5964,30.7097,100832.0
2015-09-30 11:20:00,35.22,35.32,35.21,35.32,83456.0,30.7097,30.7969,30.701,30.7969,83456.0
2015-09-30 11:30:00,35.32,35.36,35.3,35.35,81254.0,30.7969,30.8318,30.7795,30.8231,81254.0
2015-09-30 11:40:00,35.35,35.35,35.26,35.32,77080.0,30.8231,30.8231,30.7446,30.7969,77080.0
2015-09-30 11:50:00,35.31,35.33,35.26,35.32,66894.0,30.7882,30.8056,30.7446,30.7969,66894.0
2015-09-30 12:00:00,35.32,35.35,35.26,35.26,85166.0,30.7969,30.8231,30.7446,30.7446,85166.0
2015-09-30 12:10:00,35.26,35.33,35.24,35.33,64064.0,30.7446,30.8056,30.7272,30.8056,64064.0
2015-09-30 12:20:00,35.33,35.41,35.32,35.4,76098.0,30.8056,30.8754,30.7969,30.8667,76098.0
2015-09-30 12:30:00,35.4,35.42,35.36,35.36,75546.0,30.8667,30.8841,30.8318,30.8318,75546.0
2015-09-30 12:40:00,35.36,35.4,35.27,35.28,78034.0,30.8318,30.8667,30.7533,30.7621,78034.0
2015-09-30 12:50:00,35.29,35.41,35.28,35.38,110276.0,30.7708,30.8754,30.7621,30.8492,110276.0
2015-09-30 13:00:00,35.39,35.42,35.38,35.41,58132.0,30.858,30.8841,30.8492,30.8754,58132.0
2015-09-30 13:10:00,35.41,35.48,35.38,35.48,79134.0,30.8754,30.9364,30.8492,30.9364,79134.0
2015-09-30 13:20:00,35.48,35.48,35.43,35.47,58522.0,30.9364,30.9364,30.8928,30.9277,58522.0
2015-09-30 13:30:00,35.47,35.48,35.39,35.43,57502.0,30.9277,30.9364,30.858,30.8928,57502.0
2015-09-30 13:40:00,35.43,35.52,35.43,35.49,47012.0,30.8928,30.9713,30.8928,30.9452,47012.0
2015-09-30 13:50:00,35.49,35.6,35.49,35.6,192276.0,30.9452,31.0411,30.9452,31.0411,192276.0
2015-09-30 14:00:00,35.59,35.6,35.54,35.54,134132.0,31.0324,31.0411,30.9888,30.9888,134132.0
2015-09-30 14:10:00,35.52,35.59,35.5,35.59,129608.0,30.9713,31.0324,30.9539,31.0324,129608.0
2015-09-30 14:20:00,35.59,35.63,35.55,35.61,132332.0,31.0324,31.0672,30.9975,31.0498,132332.0
2015-09-30 14:30:00,35.62,35.64,35.54,35.6,181560.0,31.0585,31.076,30.9888,31.0411,181560.0
2015-09-30 14:40:00,35.6,35.68,35.6,35.66,88498.0,31.0411,31.1108,31.0411,31.0934,88498.0
2015-09-30 14:50:00,35.66,35.7,35.62,35.65,137416.0,31.0934,31.1283,31.0585,31.0847,137416.0
2015-09-30 15:00:00,35.65,35.68,35.59,35.63,185684.0,31.0847,31.1108,31.0324,31.0672,185684.0
2015-09-30 15:10:00,35.64,35.68,35.63,35.66,145940.0,31.076,31.1108,31.0672,31.0934,145940.0
2015-09-30 15:20:00,35.65,35.67,35.59,35.66,216090.0,31.0847,31.1021,31.0324,31.0934,216090.0
2015-09-30 15:30:00,35.67,35.73,35.63,35.69,204318.0,31.1021,31.1544,31.0672,31.1195,204318.0
2015-09-30 15:40:00,35.69,35.75,35.68,35.74,317798.0,31.1195,31.1719,31.1108,31.1631,317798.0
2015-09-30 15:50:00,35.74,35.77,35.69,35.71,636618.0,31.1631,31.1893,31.1195,31.137,636618.0
2015-10-01 09:30:00,35.71,35.82,35.4,35.42,227402.0,31.137,31.2329,30.8667,30.8841,227402.0
2015-10-01 09:40:00,35.41,35.45,35.31,35.44,108798.0,30.8754,30.9103,30.7882,30.9016,108798.0
2015-10-01 09:50:00,35.43,35.47,35.33,35.33,115430.0,30.8928,30.9277,30.8056,30.8056,115430.0
2015-10-01 10:00:00,35.33,35.46,35.22,35.44,154080.0,30.8056,30.919,30.7097,30.9016,154080.0
2015-10-01 10:10:00,35.44,35.58,35.44,35.49,93536.0,30.9016,31.0236,30.9016,30.9452,93536.0
2015-10-01 10:20:00,35.49,35.6,35.38,35.58,191928.0,30.9452,31.0411,30.8492,31.0236,191928.0
2015-10-01 10:30:00,35.59,35.59,35.49,35.52,198704.0,31.0324,31.0324,30.9452,30.9713,198704.0
2015-10-01 10:40:00,35.52,35.59,35.47,35.48,132130.0,30.9713,31.0324,30.9277,30.9364,132130.0
2015-10-01 10:50:00,35.48,35.48,35.32,35.32,117326.0,30.9364,30.9364,30.7969,30.7969,117326.0
2015-10-01 11:00:00,35.32,35.37,35.27,35.33,159194.0,30.7969,30.8405,30.7533,30.8056,159194.0
2015-10-01 11:10:00,35.33,35.35,35.26,35.35,231856.0,30.8056,30.8231,30.7446,30.8231,231856.0
2015-10-01 11:20:00,35.35,35.36,35.27,35.27,120886.0,30.8231,30.8318,30.7533,30.7533,120886.0
2015-10-01 11:30:00,35.27,35.31,35.22,35.25,80168.0,30.7533,30.7882,30.7097,30.7359,80168.0
2015-10-01 11:40:00,35.25,35.27,35.18,35.24,89436.0,30.7359,30.7533,30.6749,30.7272,89436.0
2015-10-01 11:50:00,35.25,35.26,35.1,35.12,86828.0,30.7359,30.7446,30.6051,30.6225,86828.0
2015-10-01 12:00:00,35.12,35.13,35.04,35.06,72504.0,30.6225,30.6313,30.5528,30.5702,72504.0
2015-10-01 12:10:00,35.08,35.15,35.07,35.12,60306.0,30.5877,30.6487,30.5789,30.6225,60306.0
2015-10-01 12:20:00,35.12,35.16,35.08,35.13,75614.0,30.6225,30.6574,30.5877,30.6313,75614.0
2015-10-01 12:30:00,35.13,35.19,35.12,35.16,52910.0,30.6313,30.6836,30.6225,30.6574,52910.0
2015-10-01 12:40:00,35.16,35.17,35.11,35.11,67514.0,30.6574,30.6661,30.6138,30.6138,67514.0
2015-10-01 12:50:00,35.11,35.14,35.1,35.12,55820.0,30.6138,30.64,30.6051,30.6225,55820.0
2015-10-01 13:00:00,35.12,35.12,35.06,35.1,110304.0,30.6225,30.6225,30.5702,30.6051,110304.0
2015-10-01 13:10:00,35.1,35.1,35.01,35.09,114478.0,30.6051,30.6051,30.5266,30.5964,114478.0
2015-10-01 13:20:00,35.09,35.09,34.97,34.99,101542.0,30.5964,30.5964,30.4918,30.5092,101542.0
2015-10-01 13:30:00,34.99,35.06,34.98,35.02,83562.0,30.5092,30.5702,30.5005,30.5353,83562.0
2015-10-01 13:40:00,35.03,35.04,34.94,34.99,90636.0,30.5441,30.5528,30.4656,30.5092,90636.0
2015-10-01 13:50:00,34.99,35.07,34.96,35.04,124132.0,30.5092,30.5789,30.483,30.5528,124132.0
2015-10-01 14:00:00,35.04,35.08,34.99,35.08,155918.0,30.5528,30.5877,30.5092,30.5877,155918.0
2015-10-01 14:10:00,35.09,35.12,35.04,35.06,194634.0,30.5964,30.6225,30.5528,30.5702,194634.0
2015-10-01 14:20:00,35.05,35.08,34.99,35.08,154562.0,30.5615,30.5877,30.5092,30.5877,154562.0
2015-10-01 14:30:00,35.09,35.16,35.09,35.16,130384.0,30.5964,30.6574,30.5964,30.6574,130384.0
2015-10-01 14:40:00,35.16,35.18,35.08,35.09,102202.0,30.6574,30.6749,30.5877,30.5964,102202.0
2015-10-01 14:50:00,35.09,35.23,35.08,35.2,152088.0,30.5964,30.7185,30.5877,30.6923,152088.0
2015-10-01 15:00:00,35.2,35.23,35.16,35.17,146126.0,30.6923,30.7185,30.6574,30.6661,146126.0
2015-10-01 15:10:00,35.18,35.33,35.18,35.32,210222.0,30.6749,30.8056,30.6749,30.7969,210222.0
2015-10-01 15:20:00,35.32,35.34,35.26,35.27,234586.0,30.7969,30.8144,30.7446,30.7533,234586.0
2015-10-01 15:30:00,35.27,35.31,35.2,35.21,217412.0,30.7533,30.7882,30.6923,30.701,217412.0
2015-10-01 15:40:00,35.21,35.36,35.2,35.35,225928.0,30.701,30.8318,30.6923,30.8231,225928.0
2015-10-01 15:50:00,35.36,35.43,35.35,35.4,432492.0,30.8318,30.8928,30.8231,30.8667,432492.0
2015-10-02 09:30:00,34.97,35.04,34.85,34.88,144228.0,30.4918,30.5528,30.3871,30.4133,144228.0
2015-10-02 09:40:00,34.88,34.95,34.81,34.81,103594.0,30.4133,30.4743,30.3522,30.3522,103594.0
2015-10-02 09:50:00,34.79,34.82,34.74,34.77,123532.0,30.3348,30.361,30.2912,30.3174,123532.0
2015-10-02 10:00:00,34.77,34.8,34.65,34.74,137666.0,30.3174,30.3435,30.2127,30.2912,137666.0
2015-10-02 10:10:00,34.75,34.97,34.75,34.88,90938.0,30.2999,30.4918,30.2999,30.4133,90938.0
2015-10-02 10:20:00,34.88,34.94,34.76,34.76,86542.0,30.4133,30.4656,30.3086,30.3086,86542.0
2015-10-02 10:30:00,34.77,34.85,34.74,34.85,56612.0,30.3174,30.3871,30.2912,30.3871,56612.0
2015-10-02 10:40:00,34.85,34.91,34.84,34.91,36122.0,30.3871,30.4394,30.3784,30.4394,36122.0
2015-10-02 10:50:00,34.91,34.92,34.83,34.91,67744.0,30.4394,30.4482,30.3697,30.4394,67744.0
2015-10-02 11:00:00,34.91,34.93,34.85,34.89,84262.0,30.4394,30.4569,30.3871,30.422,84262.0
2015-10-02 11:10:00,34.89,34.89,34.74,34.77,48262.0,30.422,30.422,30.2912,30.3174,48262.0
2015-10-02 11:20:00,34.76,34.81,34.7,34.8,103958.0,30.3086,30.3522,30.2563,30.3435,103958.0
2015-10-02 11:30:00,34.8,34.9,34.78,34.78,54660.0,30.3435,30.4307,30.3261,30.3261,54660.0
2015-10-02 11:40:00,34.79,34.94,34.78,34.88,250608.0,30.3348,30.4656,30.3261,30.4133,250608.0
2015-10-02 11:50:00,34.88,34.96,34.87,34.92,176716.0,30.4133,30.483,30.4046,30.4482,176716.0
2015-10-02 12:00:00,34.91,34.97,34.88,34.95,94730.0,30.4394,30.4918,30.4133,30.4743,94730.0
2015-10-02 12:10:00,34.95,35.05,34.95,35.04,84906.0,30.4743,30.5615,30.4743,30.5528,84906.0
2015-10-02 12:20:00,35.04,35.12,35.02,35.12,92842.0,30.5528,30.6225,30.5353,30.6225,92842.0
2015-10-02 12:30:00,35.12,35.21,35.09,35.09,83748.0,30.6225,30.701,30.5964,30.5964,83748.0
2015-10-02 12:40:00,35.09,35.22,35.08,35.21,58862.0,30.5964,30.7097,30.5877,30.701,58862.0
2015-10-02 12:50:00,35.22,35.27,35.17,35.2,104666.0,30.7097,30.7533,30.6661,30.6923,104666.0
2015-10-02 13:00:00,35.21,35.31,35.21,35.27,46524.0,30.701,30.7882,30.701,30.7533,46524.0
2015-10-02 13:10:00,35.28,35.35,35.28,35.31,109592.0,30.7621,30.8231,30.7621,30.7882,109592.0
2015-10-02 13:20:00,35.32,35.34,35.27,35.31,184762.0,30.7969,30.8144,30.7533,30.7882,184762.0
2015-10-02 13:30:00,35.31,35.34,35.24,35.24,89938.0,30.7882,30.8144,30.7272,30.7272,89938.0
2015-10-02 13:40:00,35.25,35.3,35.24,35.29,142122.0,30.7359,30.7795,30.7272,30.7708,142122.0
2015-10-02 13:50:00,35.3,35.32,35.24,35.27,95156.0,30.7795,30.7969,30.7272,30.7533,95156.0
2015-10-02 14:00:00,35.27,35.34,35.24,35.33,100922.0,30.7533,30.8144,30.7272,30.8056,100922.0
2015-10-02 14:10:00,35.33,35.33,35.27,35.29,98636.0,30.8056,30.8056,30.7533,30.7708,98636.0
2015-10-02 14:20:00,35.29,35.43,35.27,35.39,66032.0,30.7708,30.8928,30.7533,30.858,66032.0
2015-10-02 14:30:00,35.4,35.43,35.35,35.35,69742.0,30.8667,30.8928,30.8231,30.8231,69742.0
2015-10-02 14:40:00,35.37,35.37,35.33,35.37,119046.0,30.8405,30.8405,30.8056,30.8405,119046.0
2015-10-02 14:50:00,35.37,35.37,35.31,35.32,124218.0,30.8405,30.8405,30.7882,30.7969,124218.0
2015-10-02 15:00:00,35.32,35.41,35.32,35.41,76792.0,30.7969,30.8754,30.7969,30.8754,76792.0
2015-10-02 15:10:00,35.41,35.51,35.39,35.5,74964.0,30.8754,30.9626,30.858,30.9539,74964.0
2015-10-02 15:20:00,35.49,35.54,35.48,35.52,95804.0,30.9452,30.9888,30.9364,30.9713,95804.0
2015-10-02 15:30:00,35.52,35.6,35.52,35.59,135042.0,30.9713,31.0411,30.9713,31.0324,135042.0
2015-10-02 15:40:00,35.58,35.63,35.58,35.63,134252.0,31.0236,31.0672,31.0236,31.0672,134252.0
2015-10-02 15:50:00,35.63,35.69,35.58,35.69,587818.0,31.0672,31.1195,31.0236,31.1195,587818.0
2015-10-05 09:30:00,35.9,35.99,35.7,35.78,229062.0,31.3027,31.3811,31.1283,31.198,229062.0
2015-10-05 09:40:00,35.78,35.84,35.7,35.82,92750.0,31.198,31.2503,31.1283,31.2329,92750.0
2015-10-05 09:50:00,35.83,35.88,35.77,35.77,134846.0,31.2416,31.2852,31.1893,31.1893,134846.0
2015-10-05 10:00:00,35.77,35.78,35.57,35.59,196996.0,31.1893,31.198,31.0149,31.0324,196996.0
2015-10-05 10:10:00,35.59,35.69,35.55,35.56,276136.0,31.0324,31.1195,30.9975,31.0062,276136.0
2015-10-05 10:20:00,35.56,35.57,35.46,35.46,192780.0,31.0062,31.0149,30.919,30.919,192780.0
2015-10-05 10:30:00,35.46,35.47,35.37,35.38,228342.0,30.919,30.9277,30.8405,30.8492,228342.0
2015-10-05 10:40:00,35.38,35.38,35.19,35.22,471872.0,30.8492,30.8492,30.6836,30.7097,471872.0
2015-10-05 10:50:00,35.22,35.3,35.18,35.26,245288.0,30.7097,30.7795,30.6749,30.7446,245288.0
2015-10-05 11:00:00,35.27,35.27,35.17,35.27,228452.0,30.7533,30.7533,30.6661,30.7533,228452.0
2015-10-05 11:10:00,35.27,35.38,35.25,35.27,125014.0,30.7533,30.8492,30.7359,30.7533,125014.0
2015-10-05 11:20:00,35.27,35.35,35.27,35.3,73134.0,30.7533,30.8231,30.7533,30.7795,73134.0
2015-10-05 11:30:00,35.3,35.34,35.27,35.27,67310.0,30.7795,30.8144,30.7533,30.7533,67310.0
2015-10-05 11:40:00,35.27,35.33,35.22,35.3,105272.0,30.7533,30.8056,30.7097,30.7795,105272.0
2015-10-05 11:50:00,35.3,35.38,35.29,35.38,83566.0,30.7795,30.8492,30.7708,30.8492,83566.0
2015-10-05 12:00:00,35.38,35.47,35.36,35.4,74284.0,30.8492,30.9277,30.8318,30.8667,74284.0
2015-10-05 12:10:00,35.4,35.42,35.36,35.41,103526.0,30.8667,30.8841,30.8318,30.8754,103526.0
2015-10-05 12:20:00,35.41,35.42,35.35,35.4,73924.0,30.8754,30.8841,30.8231,30.8667,73924.0
2015-10-05 12:30:00,35.4,35.41,35.37,35.38,54072.0,30.8667,30.8754,30.8405,30.8492,54072.0
2015-10-05 12:40:00,35.38,35.48,35.37,35.48,53632.0,30.8492,30.9364,30.8405,30.9364,53632.0
2015-10-05 12:50:00,35.47,35.51,35.45,35.49,63636.0,30.9277,30.9626,30.9103,30.9452,63636.0
2015-10-05 13:00:00,35.49,35.55,35.49,35.54,83248.0,30.9452,30.9975,30.9452,30.9888,83248.0
2015-10-05 13:10:00,35.54,35.67,35.53,35.66,160928.0,30.9888,31.1021,30.98,31.0934,160928.0
2015-10-05 13:20:00,35.66,35.7,35.65,35.68,107940.0,31.0934,31.1283,31.0847,31.1108,107940.0
2015-10-05 13:30:00,35.68,35.69,35.65,35.68,71880.0,31.1108,31.1195,31.0847,31.1108,71880.0
2015-10-05 13:40:00,35.68,35.69,35.62,35.65,56448.0,31.1108,31.1195,31.0585,31.0847,56448.0
2015-10-05 13:50:00,35.65,35.7,35.62,35.69,99474.0,31.0847,31.1283,31.0585,31.1195,99474.0
2015-10-05 14:00:00,35.69,35.72,35.68,35.68,67624.0,31.1195,31.1457,31.1108,31.1108,67624.0
2015-10-05 14:10:00,35.68,35.73,35.67,35.73,83214.0,31.1108,31.1544,31.1021,31.1544,83214.0
2015-10-05 14:20:00,35.73,35.79,35.73,35.77,103812.0,31.1544,31.2067,31.1544,31.1893,103812.0
2015-10-05 14:30:00,35.78,35.8,35.77,35.8,125498.0,31.198,31.2155,31.1893,31.2155,125498.0
2015-10-05 14:40:00,35.79,35.8,35.77,35.77,155156.0,31.2067,31.2155,31.1893,31.1893,155156.0
2015-10-05 14:50:00,35.77,35.79,35.71,35.71,174150.0,31.1893,31.2067,31.137,31.137,174150.0
2015-10-05 15:00:00,35.71,35.79,35.71,35.77,133390.0,31.137,31.2067,31.137,31.1893,133390.0
2015-10-05 15:10:00,35.77,35.77,35.69,35.7,154154.0,31.1893,31.1893,31.1195,31.1283,154154.0
2015-10-05 15:20:00,35.71,35.71,35.66,35.66,200612.0,31.137,31.137,31.0934,31.0934,200612.0
2015-10-05 15:30:00,35.66,35.73,35.66,35.72,243756.0,31.0934,31.1544,31.0934,31.1457,243756.0
2015-10-05 15:40:00,35.72,35.74,35.69,35.74,209552.0,31.1457,31.1631,31.1195,31.1631,209552.0
2015-10-05 15:50:00,35.74,35.8,35.72,35.77,662336.0,31.1631,31.2155,31.1457,31.1893,662336.0
2015-10-06 09:30:00,35.92,36.02,35.62,35.72,387380.0,31.3201,31.4073,31.0585,31.1457,387380.0
2015-10-06 09:40:00,35.71,35.81,35.7,35.8,124778.0,31.137,31.2242,31.1283,31.2155,124778.0
2015-10-06 09:50:00,35.81,35.99,35.77,35.95,76024.0,31.2242,31.3811,31.1893,31.3463,76024.0
2015-10-06 10:00:00,35.95,35.96,35.86,35.92,85680.0,31.3463,31.355,31.2678,31.3201,85680.0
2015-10-06 10:10:00,35.93,35.93,35.67,35.69,159032.0,31.3288,31.3288,31.1021,31.1195,159032.0
2015-10-06 10:20:00,35.69,35.69,35.56,35.57,77194.0,31.1195,31.1195,31.0062,31.0149,77194.0
2015-10-06 10:30:00,35.58,35.59,35.49,35.52,73316.0,31.0236,31.0324,30.9452,30.9713,73316.0
2015-10-06 10:40:00,35.52,35.55,35.49,35.5,57940.0,30.9713,30.9975,30.9452,30.9539,57940.0
2015-10-06 10:50:00,35.49,35.49,35.43,35.46,76144.0,30.9452,30.9452,30.8928,30.919,76144.0
2015-10-06 11:00:00,35.46,35.58,35.46,35.58,82928.0,30.919,31.0236,30.919,31.0236,82928.0
2015-10-06 11:10:00,35.58,35.58,35.49,35.52,106894.0,31.0236,31.0236,30.9452,30.9713,106894.0
2015-10-06 11:20:00,35.53,35.54,35.48,35.49,65626.0,30.98,30.9888,30.9364,30.9452,65626.0
2015-10-06 11:30:00,35.51,35.52,35.4,35.4,50354.0,30.9626,30.9713,30.8667,30.8667,50354.0
2015-10-06 11:40:00,35.4,35.42,35.38,35.38,30946.0,30.8667,30.8841,30.8492,30.8492,30946.0
2015-10-06 11:50:00,35.38,35.4,35.29,35.33,103504.0,30.8492,30.8667,30.7708,30.8056,103504.0
2015-10-06 12:00:00,35.34,35.39,35.33,35.38,62196.0,30.8144,30.858,30.8056,30.8492,62196.0
2015-10-06 12:10:00,35.38,35.4,35.31,35.32,64402.0,30.8492,30.8667,30.7882,30.7969,64402.0
2015-10-06 12:20:00,35.32,35.35,35.23,35.23,82880.0,30.7969,30.8231,30.7185,30.7185,82880.0
2015-10-06 12:30:00,35.23,35.29,35.23,35.25,46994.0,30.7185,30.7708,30.7185,30.7359,46994.0
2015-10-06 12:40:00,35.25,35.33,35.23,35.32,43766.0,30.7359,30.8056,30.7185,30.7969,43766.0
2015-10-06 12:50:00,35.32,35.34,35.31,35.33,36444.0,30.7969,30.8144,30.7882,30.8056,36444.0
2015-10-06 13:00:00,35.33,35.33,35.27,35.32,49362.0,30.8056,30.8056,30.7533,30.7969,49362.0
2015-10-06 13:10:00,35.32,35.4,35.31,35.35,87968.0,30.7969,30.8667,30.7882,30.8231,87968.0
2015-10-06 13:20:00,35.35,35.41,35.35,35.4,48486.0,30.8231,30.8754,30.8231,30.8667,48486.0
2015-10-06 13:30:00,35.4,35.41,35.37,35.4,84038.0,30.8667,30.8754,30.8405,30.8667,84038.0
2015-10-06 13:40:00,35.4,35.41,35.37,35.41,57936.0,30.8667,30.8754,30.8405,30.8754,57936.0
2015-10-06 13:50:00,35.4,35.4,35.37,35.39,47724.0,30.8667,30.8667,30.8405,30.858,47724.0
2015-10-06 14:00:00,35.38,35.45,35.37,35.43,59730.0,30.8492,30.9103,30.8405,30.8928,59730.0
2015-10-06 14:10:00,35.43,35.51,35.43,35.51,111296.0,30.8928,30.9626,30.8928,30.9626,111296.0
2015-10-06 14:20:00,35.51,35.52,35.44,35.5,59560.0,30.9626,30.9713,30.9016,30.9539,59560.0
2015-10-06 14:30:00,35.5,35.55,35.47,35.54,72624.0,30.9539,30.9975,30.9277,30.9888,72624.0
2015-10-06 14:40:00,35.54,35.54,35.43,35.46,98504.0,30.9888,30.9888,30.8928,30.919,98504.0
2015-10-06 14:50:00,35.46,35.46,35.38,35.41,84212.0,30.919,30.919,30.8492,30.8754,84212.0
2015-10-06 15:00:00,35.41,35.44,35.37,35.42,124604.0,30.8754,30.9016,30.8405,30.8841,124604.0
2015-10-06 15:10:00,35.42,35.42,35.34,35.38,118796.0,30.8841,30.8841,30.8144,30.8492,118796.0
2015-10-06 15:20:00,35.38,35.42,35.35,35.36,148402.0,30.8492,30.8841,30.8231,30.8318,148402.0
2015-10-06 15:30:00,35.35,35.42,35.35,35.38,165846.0,30.8231,30.8841,30.8231,30.8492,165846.0
2015-10-06 15:40:00,35.38,35.41,35.37,35.4,162258.0,30.8492,30.8754,30.8405,30.8667,162258.0
2015-10-06 15:50:00,35.4,35.42,35.37,35.4,371242.0,30.8667,30.8841,30.8405,30.8667,371242.0
2015-10-07 09:30:00,35.62,36.0,35.54,35.72,280512.0,31.0585,31.3898,30.9888,31.1457,280512.0
2015-10-07 09:40:00,35.73,35.86,35.62,35.84,191750.0,31.1544,31.2678,31.0585,31.2503,191750.0
2015-10-07 09:50:00,35.85,35.93,35.8,35.8,199712.0,31.2591,31.3288,31.2155,31.2155,199712.0
2015-10-07 10:00:00,35.8,35.9,35.8,35.88,203110.0,31.2155,31.3027,31.2155,31.2852,203110.0
2015-10-07 10:10:00,35.88,35.95,35.88,35.88,308456.0,31.2852,31.3463,31.2852,31.2852,308456.0
2015-10-07 10:20:00,35.88,35.94,35.85,35.92,144736.0,31.2852,31.3375,31.2591,31.3201,144736.0
2015-10-07 10:30:00,35.91,35.93,35.79,35.79,140948.0,31.3114,31.3288,31.2067,31.2067,140948.0
2015-10-07 10:40:00,35.79,35.83,35.73,35.81,129502.0,31.2067,31.2416,31.1544,31.2242,129502.0
2015-10-07 10:50:00,35.8,35.88,35.76,35.87,125498.0,31.2155,31.2852,31.1806,31.2765,125498.0
2015-10-07 11:00:00,35.87,35.87,35.73,35.74,176522.0,31.2765,31.2765,31.1544,31.1631,176522.0
2015-10-07 11:10:00,35.74,35.74,35.58,35.59,185578.0,31.1631,31.1631,31.0236,31.0324,185578.0
2015-10-07 11:20:00,35.59,35.59,35.48,35.49,197106.0,31.0324,31.0324,30.9364,30.9452,197106.0
2015-10-07 11:30:00,35.48,35.63,35.42,35.63,130654.0,30.9364,31.0672,30.8841,31.0672,130654.0
2015-10-07 11:40:00,35.63,35.66,35.57,35.6,67028.0,31.0672,31.0934,31.0149,31.0411,67028.0
2015-10-07 11:50:00,35.6,35.67,35.6,35.62,92838.0,31.0411,31.1021,31.0411,31.0585,92838.0
2015-10-07 12:00:00,35.62,35.63,35.57,35.61,57974.0,31.0585,31.0672,31.0149,31.0498,57974.0
2015-10-07 12:10:00,35.61,35.68,35.59,35.68,57410.0,31.0498,31.1108,31.0324,31.1108,57410.0
2015-10-07 12:20:00,35.69,35.69,35.56,35.57,48564.0,31.1195,31.1195,31.0062,31.0149,48564.0
2015-10-07 12:30:00,35.56,35.62,35.55,35.6,38760.0,31.0062,31.0585,30.9975,31.0411,38760.0
2015-10-07 12:40:00,35.6,35.63,35.52,35.63,60192.0,31.0411,31.0672,30.9713,31.0672,60192.0
2015-10-07 12:50:00,35.63,35.72,35.62,35.71,108308.0,31.0672,31.1457,31.0585,31.137,108308.0
2015-10-07 13:00:00,35.71,35.78,35.7,35.78,95800.0,31.137,31.198,31.1283,31.198,95800.0
2015-10-07 13:10:00,35.8,35.85,35.79,35.79,60426.0,31.2155,31.2591,31.2067,31.2067,60426.0
2015-10-07 13:20:00,35.79,35.83,35.78,35.81,89106.0,31.2067,31.2416,31.198,31.2242,89106.0
2015-10-07 13:30:00,35.82,35.96,35.82,35.95,91538.0,31.2329,31.355,31.2329,31.3463,91538.0
2015-10-07 13:40:00,35.95,35.99,35.93,35.97,84830.0,31.3463,31.3811,31.3288,31.3637,84830.0
2015-10-07 13:50:00,35.97,35.98,35.83,35.83,98768.0,31.3637,31.3724,31.2416,31.2416,98768.0
2015-10-07 14:00:00,35.84,35.89,35.81,35.88,179926.0,31.2503,31.2939,31.2242,31.2852,179926.0
2015-10-07 14:10:00,35.88,35.88,35.76,35.76,81944.0,31.2852,31.2852,31.1806,31.1806,81944.0
2015-10-07 14:20:00,35.77,35.81,35.73,35.81,74334.0,31.1893,31.2242,31.1544,31.2242,74334.0
2015-10-07 14:30:00,35.81,35.84,35.74,35.74,179676.0,31.2242,31.2503,31.1631,31.1631,179676.0
2015-10-07 14:40:00,35.74,35.84,35.74,35.78,112602.0,31.1631,31.2503,31.1631,31.198,112602.0
2015-10-07 14:50:00,35.79,35.81,35.78,35.8,143988.0,31.2067,31.2242,31.198,31.2155,143988.0
2015-10-07 15:00:00,35.8,35.85,35.76,35.76,189130.0,31.2155,31.2591,31.1806,31.1806,189130.0
2015-10-07 15:10:00,35.76,35.87,35.75,35.87,216590.0,31.1806,31.2765,31.1719,31.2765,216590.0
2015-10-07 15:20:00,35.87,35.87,35.81,35.83,154194.0,31.2765,31.2765,31.2242,31.2416,154194.0
2015-10-07 15:30:00,35.83,35.88,35.82,35.88,246074.0,31.2416,31.2852,31.2329,31.2852,246074.0
2015-10-07 15:40:00,35.88,35.92,35.81,35.83,244742.0,31.2852,31.3201,31.2242,31.2416,244742.0
2015-10-07 15:50:00,35.84,35.96,35.83,35.95,710126.0,31.2503,31.355,31.2416,31.3463,710126.0
2015-10-08 09:30:00,35.8,36.01,35.68,35.88,185376.0,31.2155,31.3986,31.1108,31.2852,185376.0
2015-10-08 09:40:00,35.9,36.06,35.88,36.02,128390.0,31.3027,31.4422,31.2852,31.4073,128390.0
2015-10-08 09:50:00,36.04,36.23,36.04,36.23,146024.0,31.4247,31.5904,31.4247,31.5904,146024.0
2015-10-08 10:00:00,36.24,36.27,36.16,36.27,229638.0,31.5991,31.6253,31.5294,31.6253,229638.0
2015-10-08 10:10:00,36.27,36.28,36.17,36.23,101200.0,31.6253,31.634,31.5381,31.5904,101200.0
2015-10-08 10:20:00,36.22,36.27,36.17,36.24,106200.0,31.5817,31.6253,31.5381,31.5991,106200.0
2015-10-08 10:30:00,36.23,36.35,36.22,36.34,95180.0,31.5904,31.695,31.5817,31.6863,95180.0
2015-10-08 10:40:00,36.34,36.37,36.32,36.35,60200.0,31.6863,31.7125,31.6689,31.695,60200.0
2015-10-08 10:50:00,36.35,36.36,36.27,36.31,52902.0,31.695,31.7037,31.6253,31.6602,52902.0
2015-10-08 11:00:00,36.3,36.32,36.15,36.16,93068.0,31.6514,31.6689,31.5206,31.5294,93068.0
2015-10-08 11:10:00,36.16,36.2,36.13,36.2,69058.0,31.5294,31.5642,31.5032,31.5642,69058.0
2015-10-08 11:20:00,36.19,36.25,36.19,36.21,71088.0,31.5555,31.6078,31.5555,31.573,71088.0
2015-10-08 11:30:00,36.2,36.22,36.13,36.13,87722.0,31.5642,31.5817,31.5032,31.5032,87722.0
2015-10-08 11:40:00,36.13,36.15,36.06,36.07,82692.0,31.5032,31.5206,31.4422,31.4509,82692.0
2015-10-08 11:50:00,36.07,36.13,36.06,36.1,57774.0,31.4509,31.5032,31.4422,31.477,57774.0
2015-10-08 12:00:00,36.1,36.1,36.02,36.04,64250.0,31.477,31.477,31.4073,31.4247,64250.0
2015-10-08 12:10:00,36.04,36.12,36.02,36.05,42090.0,31.4247,31.4945,31.4073,31.4334,42090.0
2015-10-08 12:20:00,36.06,36.09,36.05,36.07,78656.0,31.4422,31.4683,31.4334,31.4509,78656.0
2015-10-08 12:30:00,36.07,36.08,36.04,36.05,47560.0,31.4509,31.4596,31.4247,31.4334,47560.0
2015-10-08 12:40:00,36.06,36.07,35.92,35.93,64636.0,31.4422,31.4509,31.3201,31.3288,64636.0
2015-10-08 12:50:00,35.91,35.95,35.9,35.94,50734.0,31.3114,31.3463,31.3027,31.3375,50734.0
2015-10-08 13:00:00,35.93,35.95,35.88,35.89,46356.0,31.3288,31.3463,31.2852,31.2939,46356.0
2015-10-08 13:10:00,35.88,35.9,35.86,35.89,31998.0,31.2852,31.3027,31.2678,31.2939,31998.0
2015-10-08 13:20:00,35.89,35.97,35.89,35.95,63840.0,31.2939,31.3637,31.2939,31.3463,63840.0
2015-10-08 13:30:00,35.95,35.96,35.9,35.91,45180.0,31.3463,31.355,31.3027,31.3114,45180.0
2015-10-08 13:40:00,35.91,35.93,35.9,35.9,106440.0,31.3114,31.3288,31.3027,31.3027,106440.0
2015-10-08 13:50:00,35.9,35.92,35.87,35.92,138190.0,31.3027,31.3201,31.2765,31.3201,138190.0
2015-10-08 14:00:00,35.91,36.1,35.9,35.97,230870.0,31.3114,31.477,31.3027,31.3637,230870.0
2015-10-08 14:10:00,35.97,36.04,35.95,35.99,167018.0,31.3637,31.4247,31.3463,31.3811,167018.0
2015-10-08 14:20:00,35.99,35.99,35.93,35.96,63712.0,31.3811,31.3811,31.3288,31.355,63712.0
2015-10-08 14:30:00,35.95,36.04,35.95,36.04,81548.0,31.3463,31.4247,31.3463,31.4247,81548.0
2015-10-08 14:40:00,36.04,36.06,35.99,35.99,69654.0,31.4247,31.4422,31.3811,31.3811,69654.0
2015-10-08 14:50:00,35.99,36.1,35.98,36.1,77978.0,31.3811,31.477,31.3724,31.477,77978.0
2015-10-08 15:00:00,36.09,36.17,36.08,36.13,129524.0,31.4683,31.5381,31.4596,31.5032,129524.0
2015-10-08 15:10:00,36.13,36.22,36.13,36.17,115470.0,31.5032,31.5817,31.5032,31.5381,115470.0
2015-10-08 15:20:00,36.18,36.2,36.1,36.13,137630.0,31.5468,31.5642,31.477,31.5032,137630.0
2015-10-08 15:30:00,36.13,36.16,36.06,36.07,141128.0,31.5032,31.5294,31.4422,31.4509,141128.0
2015-10-08 15:40:00,36.07,36.14,36.06,36.12,137434.0,31.4509,31.5119,31.4422,31.4945,137434.0
2015-10-08 15:50:00,36.12,36.15,36.1,36.11,323174.0,31.4945,31.5206,31.477,31.4858,323174.0
2015-10-09 09:30:00,36.02,36.13,35.91,36.06,141286.0,31.4073,31.5032,31.3114,31.4422,141286.0
2015-10-09 09:40:00,36.06,36.06,35.95,35.99,105240.0,31.4422,31.4422,31.3463,31.3811,105240.0
2015-10-09 09:50:00,35.99,36.02,35.91,35.93,112862.0,31.3811,31.4073,31.3114,31.3288,112862.0
2015-10-09 10:00:00,35.92,35.98,35.89,35.95,104010.0,31.3201,31.3724,31.2939,31.3463,104010.0
2015-10-09 10:10:00,35.94,35.94,35.81,35.81,142050.0,31.3375,31.3375,31.2242,31.2242,142050.0
2015-10-09 10:20:00,35.81,35.86,35.8,35.85,101716.0,31.2242,31.2678,31.2155,31.2591,101716.0
2015-10-09 10:30:00,35.84,36.01,35.83,36.01,85652.0,31.2503,31.3986,31.2416,31.3986,85652.0
2015-10-09 10:40:00,36.01,36.12,36.0,36.1,57574.0,31.3986,31.4945,31.3898,31.477,57574.0
2015-10-09 10:50:00,36.1,36.26,36.1,36.24,80202.0,31.477,31.6166,31.477,31.5991,80202.0
2015-10-09 11:00:00,36.24,36.24,36.13,36.16,91622.0,31.5991,31.5991,31.5032,31.5294,91622.0
2015-10-09 11:10:00,36.17,36.25,36.16,36.24,75374.0,31.5381,31.6078,31.5294,31.5991,75374.0
2015-10-09 11:20:00,36.24,36.29,36.2,36.29,76802.0,31.5991,31.6427,31.5642,31.6427,76802.0
2015-10-09 11:30:00,36.29,36.3,36.13,36.18,57862.0,31.6427,31.6514,31.5032,31.5468,57862.0
2015-10-09 11:40:00,36.19,36.23,36.17,36.17,84822.0,31.5555,31.5904,31.5381,31.5381,84822.0
2015-10-09 11:50:00,36.17,36.24,36.17,36.22,51392.0,31.5381,31.5991,31.5381,31.5817,51392.0
2015-10-09 12:00:00,36.22,36.24,36.21,36.21,56836.0,31.5817,31.5991,31.573,31.573,56836.0
2015-10-09 12:10:00,36.21,36.22,36.14,36.16,43394.0,31.573,31.5817,31.5119,31.5294,43394.0
2015-10-09 12:20:00,36.16,36.2,36.15,36.2,41792.0,31.5294,31.5642,31.5206,31.5642,41792.0
2015-10-09 12:30:00,36.2,36.24,36.18,36.24,77460.0,31.5642,31.5991,31.5468,31.5991,77460.0
2015-10-09 12:40:00,36.24,36.24,36.18,36.21,92832.0,31.5991,31.5991,31.5468,31.573,92832.0
2015-10-09 12:50:00,36.2,36.26,36.2,36.22,72378.0,31.5642,31.6166,31.5642,31.5817,72378.0
2015-10-09 13:00:00,36.22,36.24,36.2,36.22,163498.0,31.5817,31.5991,31.5642,31.5817,163498.0
2015-10-09 13:10:00,36.21,36.21,36.13,36.16,58266.0,31.573,31.573,31.5032,31.5294,58266.0
2015-10-09 13:20:00,36.16,36.24,36.15,36.24,53348.0,31.5294,31.5991,31.5206,31.5991,53348.0
2015-10-09 13:30:00,36.24,36.27,36.23,36.24,61860.0,31.5991,31.6253,31.5904,31.5991,61860.0
2015-10-09 13:40:00,36.24,36.27,36.22,36.24,42440.0,31.5991,31.6253,31.5817,31.5991,42440.0
2015-10-09 13:50:00,36.24,36.29,36.24,36.27,59556.0,31.5991,31.6427,31.5991,31.6253,59556.0
2015-10-09 14:00:00,36.27,36.3,36.26,36.27,57372.0,31.6253,31.6514,31.6166,31.6253,57372.0
2015-10-09 14:10:00,36.26,36.28,36.21,36.23,53348.0,31.6166,31.634,31.573,31.5904,53348.0
2015-10-09 14:20:00,36.23,36.26,36.21,36.26,40462.0,31.5904,31.6166,31.573,31.6166,40462.0
2015-10-09 14:30:00,36.25,36.29,36.24,36.29,59696.0,31.6078,31.6427,31.5991,31.6427,59696.0
2015-10-09 14:40:00,36.28,36.33,36.27,36.31,64072.0,31.634,31.6776,31.6253,31.6602,64072.0
2015-10-09 14:50:00,36.32,36.38,36.31,36.38,74226.0,31.6689,31.7212,31.6602,31.7212,74226.0
2015-10-09 15:00:00,36.38,36.4,36.32,36.4,104246.0,31.7212,31.7386,31.6689,31.7386,104246.0
2015-10-09 15:10:00,36.4,36.4,36.34,36.35,170940.0,31.7386,31.7386,31.6863,31.695,170940.0
2015-10-09 15:20:00,36.35,36.37,36.35,36.37,95078.0,31.695,31.7125,31.695,31.7125,95078.0
2015-10-09 15:30:00,36.37,36.42,36.37,36.38,155244.0,31.7125,31.7561,31.7125,31.7212,155244.0
2015-10-09 15:40:00,36.38,36.44,36.38,36.41,177488.0,31.7212,31.7735,31.7212,31.7473,177488.0
2015-10-09 15:50:00,36.41,36.46,36.38,36.4,440222.0,31.7473,31.7909,31.7212,31.7386,440222.0
2015-10-12 09:30:00,36.5,36.67,36.48,36.63,166102.0,31.8258,31.974,31.8084,31.9392,166102.0
2015-10-12 09:40:00,36.62,36.66,36.57,36.57,136618.0,31.9305,31.9653,31.8869,31.8869,136618.0
2015-10-12 09:50:00,36.59,36.62,36.45,36.55,136998.0,31.9043,31.9305,31.7822,31.8694,136998.0
2015-10-12 10:00:00,36.55,36.59,36.46,36.59,147974.0,31.8694,31.9043,31.7909,31.9043,147974.0
2015-10-12 10:10:00,36.59,36.65,36.59,36.62,62812.0,31.9043,31.9566,31.9043,31.9305,62812.0
2015-10-12 10:20:00,36.61,36.75,36.6,36.75,89004.0,31.9217,32.0438,31.913,32.0438,89004.0
2015-10-12 10:30:00,36.75,36.76,36.71,36.74,113548.0,32.0438,32.0525,32.0089,32.0351,113548.0
2015-10-12 10:40:00,36.74,36.76,36.69,36.73,96558.0,32.0351,32.0525,31.9915,32.0264,96558.0
2015-10-12 10:50:00,36.74,36.77,36.7,36.72,66820.0,32.0351,32.0612,32.0002,32.0176,66820.0
2015-10-12 11:00:00,36.71,36.8,36.71,36.79,59634.0,32.0089,32.0874,32.0089,32.0787,59634.0
2015-10-12 11:10:00,36.8,36.83,36.77,36.82,176188.0,32.0874,32.1136,32.0612,32.1048,176188.0
2015-10-12 11:20:00,36.82,36.9,36.82,36.88,75482.0,32.1048,32.1746,32.1048,32.1572,75482.0
2015-10-12 11:30:00,36.88,36.94,36.88,36.9,96400.0,32.1572,32.2095,32.1572,32.1746,96400.0
2015-10-12 11:40:00,36.9,36.96,36.87,36.95,106520.0,32.1746,32.2269,32.1484,32.2182,106520.0
2015-10-12 11:50:00,36.95,36.97,36.92,36.94,180054.0,32.2182,32.2356,32.192,32.2095,180054.0
2015-10-12 12:00:00,36.94,36.97,36.93,36.97,51950.0,32.2095,32.2356,32.2008,32.2356,51950.0
2015-10-12 12:10:00,36.97,36.97,36.88,36.94,187376.0,32.2356,32.2356,32.1572,32.2095,187376.0
2015-10-12 12:20:00,36.94,36.95,36.93,36.95,159824.0,32.2095,32.2182,32.2008,32.2182,159824.0
2015-10-12 12:30:00,36.94,36.94,36.87,36.9,52362.0,32.2095,32.2095,32.1484,32.1746,52362.0
2015-10-12 12:40:00,36.9,36.9,36.84,36.84,39918.0,32.1746,32.1746,32.1223,32.1223,39918.0
2015-10-12 12:50:00,36.85,36.88,36.84,36.87,56636.0,32.131,32.1572,32.1223,32.1484,56636.0
2015-10-12 13:00:00,36.87,36.88,36.78,36.79,61126.0,32.1484,32.1572,32.07,32.0787,61126.0
2015-10-12 13:10:00,36.8,36.83,36.79,36.83,47094.0,32.0874,32.1136,32.0787,32.1136,47094.0
2015-10-12 13:20:00,36.83,36.86,36.81,36.82,65536.0,32.1136,32.1397,32.0961,32.1048,65536.0
2015-10-12 13:30:00,36.82,36.85,36.8,36.81,43772.0,32.1048,32.131,32.0874,32.0961,43772.0
2015-10-12 13:40:00,36.81,36.85,36.8,36.85,47922.0,32.0961,32.131,32.0874,32.131,47922.0
2015-10-12 13:50:00,36.85,36.85,36.8,36.83,41164.0,32.131,32.131,32.0874,32.1136,41164.0
2015-10-12 14:00:00,36.83,36.86,36.83,36.85,72552.0,32.1136,32.1397,32.1136,32.131,72552.0
2015-10-12 14:10:00,36.85,36.85,36.82,36.83,48686.0,32.131,32.131,32.1048,32.1136,48686.0
2015-10-12 14:20:00,36.83,36.84,36.82,36.84,47606.0,32.1136,32.1223,32.1048,32.1223,47606.0
2015-10-12 14:30:00,36.84,36.85,36.83,36.84,65942.0,32.1223,32.131,32.1136,32.1223,65942.0
2015-10-12 14:40:00,36.84,36.84,36.8,36.82,92248.0,32.1223,32.1223,32.0874,32.1048,92248.0
2015-10-12 14:50:00,36.82,36.84,36.8,36.82,68606.0,32.1048,32.1223,32.0874,32.1048,68606.0
2015-10-12 15:00:00,36.82,36.83,36.76,36.83,109238.0,32.1048,32.1136,32.0525,32.1136,109238.0
2015-10-12 15:10:00,36.83,36.84,36.8,36.81,83220.0,32.1136,32.1223,32.0874,32.0961,83220.0
2015-10-12 15:20:00,36.81,36.82,36.8,36.81,96528.0,32.0961,32.1048,32.0874,32.0961,96528.0
2015-10-12 15:30:00,36.82,36.82,36.8,36.81,120126.0,32.1048,32.1048,32.0874,32.0961,120126.0
2015-10-12 15:40:00,36.81,36.81,36.74,36.77,244736.0,32.0961,32.0961,32.0351,32.0612,244736.0
2015-10-12 15:50:00,36.76,36.8,36.75,36.79,390148.0,32.0525,32.0874,32.0438,32.0787,390148.0
2015-10-13 09:30:00,36.71,36.84,36.51,36.77,182430.0,32.0089,32.1223,31.8345,32.0612,182430.0
2015-10-13 09:40:00,36.78,36.81,36.72,36.73,118252.0,32.07,32.0961,32.0176,32.0264,118252.0
2015-10-13 09:50:00,36.74,36.81,36.72,36.79,118988.0,32.0351,32.0961,32.0176,32.0787,118988.0
2015-10-13 10:00:00,36.79,36.8,36.72,36.76,82454.0,32.0787,32.0874,32.0176,32.0525,82454.0
2015-10-13 10:10:00,36.76,36.79,36.74,36.76,97588.0,32.0525,32.0787,32.0351,32.0525,97588.0
2015-10-13 10:20:00,36.76,36.87,36.76,36.85,62644.0,32.0525,32.1484,32.0525,32.131,62644.0
2015-10-13 10:30:00,36.86,36.9,36.83,36.84,66252.0,32.1397,32.1746,32.1136,32.1223,66252.0
2015-10-13 10:40:00,36.84,36.88,36.82,36.82,64952.0,32.1223,32.1572,32.1048,32.1048,64952.0
2015-10-13 10:50:00,36.82,36.84,36.77,36.82,59188.0,32.1048,32.1223,32.0612,32.1048,59188.0
2015-10-13 11:00:00,36.82,36.85,36.82,36.85,45028.0,32.1048,32.131,32.1048,32.131,45028.0
2015-10-13 11:10:00,36.85,36.87,36.83,36.85,85686.0,32.131,32.1484,32.1136,32.131,85686.0
2015-10-13 11:20:00,36.85,36.87,36.83,36.84,89730.0,32.131,32.1484,32.1136,32.1223,89730.0
2015-10-13 11:30:00,36.84,36.9,36.84,36.89,97276.0,32.1223,32.1746,32.1223,32.1659,97276.0
2015-10-13 11:40:00,36.89,36.9,36.85,36.87,95608.0,32.1659,32.1746,32.131,32.1484,95608.0
2015-10-13 11:50:00,36.87,36.87,36.81,36.84,80060.0,32.1484,32.1484,32.0961,32.1223,80060.0
2015-10-13 12:00:00,36.85,36.88,36.76,36.76,79098.0,32.131,32.1572,32.0525,32.0525,79098.0
2015-10-13 12:10:00,36.76,36.76,36.68,36.68,85302.0,32.0525,32.0525,31.9828,31.9828,85302.0
2015-10-13 12:20:00,36.68,36.69,36.6,36.63,86978.0,31.9828,31.9915,31.913,31.9392,86978.0
2015-10-13 12:30:00,36.63,36.63,36.6,36.61,84556.0,31.9392,31.9392,31.913,31.9217,84556.0
2015-10-13 12:40:00,36.61,36.61,36.47,36.48,65152.0,31.9217,31.9217,31.7997,31.8084,65152.0
2015-10-13 12:50:00,36.48,36.49,36.4,36.4,58354.0,31.8084,31.8171,31.7386,31.7386,58354.0
2015-10-13 13:00:00,36.38,36.41,36.33,36.35,122232.0,31.7212,31.7473,31.6776,31.695,122232.0
2015-10-13 13:10:00,36.35,36.39,36.33,36.39,84806.0,31.695,31.7299,31.6776,31.7299,84806.0
2015-10-13 13:20:00,36.39,36.4,36.33,36.33,86304.0,31.7299,31.7386,31.6776,31.6776,86304.0
2015-10-13 13:30:00,36.33,36.33,36.27,36.31,92552.0,31.6776,31.6776,31.6253,31.6602,92552.0
2015-10-13 13:40:00,36.32,36.38,36.31,36.38,87332.0,31.6689,31.7212,31.6602,31.7212,87332.0
2015-10-13 13:50:00,36.38,36.4,36.35,36.36,44524.0,31.7212,31.7386,31.695,31.7037,44524.0
2015-10-13 14:00:00,36.37,36.37,36.32,36.36,60214.0,31.7125,31.7125,31.6689,31.7037,60214.0
2015-10-13 14:10:00,36.36,36.41,36.35,36.37,57614.0,31.7037,31.7473,31.695,31.7125,57614.0
2015-10-13 14:20:00,36.37,36.37,36.29,36.3,68822.0,31.7125,31.7125,31.6427,31.6514,68822.0
2015-10-13 14:30:00,36.3,36.35,36.29,36.34,62874.0,31.6514,31.695,31.6427,31.6863,62874.0
2015-10-13 14:40:00,36.35,36.38,36.32,36.38,64516.0,31.695,31.7212,31.6689,31.7212,64516.0
2015-10-13 14:50:00,36.38,36.42,36.35,36.42,111602.0,31.7212,31.7561,31.695,31.7561,111602.0
2015-10-13 15:00:00,36.42,36.44,36.4,36.42,79986.0,31.7561,31.7735,31.7386,31.7561,79986.0
2015-10-13 15:10:00,36.42,36.42,36.32,36.33,114108.0,31.7561,31.7561,31.6689,31.6776,114108.0
2015-10-13 15:20:00,36.34,36.37,36.29,36.33,146832.0,31.6863,31.7125,31.6427,31.6776,146832.0
2015-10-13 15:30:00,36.33,36.35,36.29,36.31,138870.0,31.6776,31.695,31.6427,31.6602,138870.0
2015-10-13 15:40:00,36.31,36.33,36.28,36.33,195534.0,31.6602,31.6776,31.634,31.6776,195534.0
2015-10-13 15:50:00,36.33,36.38,36.32,36.37,317028.0,31.6776,31.7212,31.6689,31.7125,317028.0
2015-10-14 09:30:00,36.42,36.72,36.31,36.68,143604.0,31.7561,32.0176,31.6602,31.9828,143604.0
2015-10-14 09:40:00,36.68,36.73,36.48,36.5,58938.0,31.9828,32.0264,31.8084,31.8258,58938.0
2015-10-14 09:50:00,36.5,36.56,36.47,36.54,52300.0,31.8258,31.8781,31.7997,31.8607,52300.0
2015-10-14 10:00:00,36.55,36.56,36.38,36.38,49968.0,31.8694,31.8781,31.7212,31.7212,49968.0
2015-10-14 10:10:00,36.41,36.44,36.33,36.34,53902.0,31.7473,31.7735,31.6776,31.6863,53902.0
2015-10-14 10:20:00,36.35,36.38,36.3,36.3,55136.0,31.695,31.7212,31.6514,31.6514,55136.0
2015-10-14 10:30:00,36.29,36.38,36.24,36.27,80794.0,31.6427,31.7212,31.5991,31.6253,80794.0
2015-10-14 10:40:00,36.27,36.27,35.97,35.97,334866.0,31.6253,31.6253,31.3637,31.3637,334866.0
2015-10-14 10:50:00,35.97,36.04,35.84,36.01,492784.0,31.3637,31.4247,31.2503,31.3986,492784.0
2015-10-14 11:00:00,36.0,36.0,35.82,35.85,142526.0,31.3898,31.3898,31.2329,31.2591,142526.0
2015-10-14 11:10:00,35.85,35.92,35.81,35.84,87768.0,31.2591,31.3201,31.2242,31.2503,87768.0
2015-10-14 11:20:00,35.83,35.99,35.83,35.98,94602.0,31.2416,31.3811,31.2416,31.3724,94602.0
2015-10-14 11:30:00,35.98,35.98,35.92,35.96,78068.0,31.3724,31.3724,31.3201,31.355,78068.0
2015-10-14 11:40:00,35.96,35.99,35.84,35.84,84322.0,31.355,31.3811,31.2503,31.2503,84322.0
2015-10-14 11:50:00,35.84,35.88,35.8,35.83,191320.0,31.2503,31.2852,31.2155,31.2416,191320.0
2015-10-14 12:00:00,35.84,35.84,35.73,35.79,214774.0,31.2503,31.2503,31.1544,31.2067,214774.0
2015-10-14 12:10:00,35.79,35.88,35.79,35.85,90676.0,31.2067,31.2852,31.2067,31.2591,90676.0
2015-10-14 12:20:00,35.85,35.9,35.85,35.87,138776.0,31.2591,31.3027,31.2591,31.2765,138776.0
2015-10-14 12:30:00,35.87,35.9,35.85,35.88,81016.0,31.2765,31.3027,31.2591,31.2852,81016.0
2015-10-14 12:40:00,35.88,35.96,35.87,35.93,183540.0,31.2852,31.355,31.2765,31.3288,183540.0
2015-10-14 12:50:00,35.94,35.99,35.91,35.97,310396.0,31.3375,31.3811,31.3114,31.3637,310396.0
2015-10-14 13:00:00,35.97,35.99,35.91,35.91,50368.0,31.3637,31.3811,31.3114,31.3114,50368.0
2015-10-14 13:10:00,35.92,35.99,35.91,35.94,67064.0,31.3201,31.3811,31.3114,31.3375,67064.0
2015-10-14 13:20:00,35.93,35.95,35.91,35.94,33436.0,31.3288,31.3463,31.3114,31.3375,33436.0
2015-10-14 13:30:00,35.93,35.97,35.88,35.95,52944.0,31.3288,31.3637,31.2852,31.3463,52944.0
2015-10-14 13:40:00,35.96,35.96,35.92,35.93,47146.0,31.355,31.355,31.3201,31.3288,47146.0
2015-10-14 13:50:00,35.92,35.94,35.87,35.91,47286.0,31.3201,31.3375,31.2765,31.3114,47286.0
2015-10-14 14:00:00,35.91,35.94,35.77,35.8,75030.0,31.3114,31.3375,31.1893,31.2155,75030.0
2015-10-14 14:10:00,35.8,35.85,35.77,35.77,53952.0,31.2155,31.2591,31.1893,31.1893,53952.0
2015-10-14 14:20:00,35.77,35.84,35.77,35.77,65154.0,31.1893,31.2503,31.1893,31.1893,65154.0
2015-10-14 14:30:00,35.77,35.79,35.72,35.79,72816.0,31.1893,31.2067,31.1457,31.2067,72816.0
2015-10-14 14:40:00,35.79,35.79,35.72,35.76,69710.0,31.2067,31.2067,31.1457,31.1806,69710.0
2015-10-14 14:50:00,35.76,35.77,35.71,35.74,71952.0,31.1806,31.1893,31.137,31.1631,71952.0
2015-10-14 15:00:00,35.74,35.84,35.74,35.83,68864.0,31.1631,31.2503,31.1631,31.2416,68864.0
2015-10-14 15:10:00,35.83,35.85,35.76,35.76,72500.0,31.2416,31.2591,31.1806,31.1806,72500.0
2015-10-14 15:20:00,35.77,35.83,35.75,35.81,221032.0,31.1893,31.2416,31.1719,31.2242,221032.0
2015-10-14 15:30:00,35.81,35.91,35.81,35.9,336982.0,31.2242,31.3114,31.2242,31.3027,336982.0
2015-10-14 15:40:00,35.9,35.93,35.86,35.88,169704.0,31.3027,31.3288,31.2678,31.2852,169704.0
2015-10-14 15:50:00,35.88,35.91,35.82,35.88,368684.0,31.2852,31.3114,31.2329,31.2852,368684.0
2015-10-15 09:30:00,35.93,35.99,35.76,35.85,218912.0,31.3288,31.3811,31.1806,31.2591,218912.0
2015-10-15 09:40:00,35.85,35.85,35.59,35.59,288486.0,31.2591,31.2591,31.0324,31.0324,288486.0
2015-10-15 09:50:00,35.6,35.63,35.48,35.5,221000.0,31.0411,31.0672,30.9364,30.9539,221000.0
2015-10-15 10:00:00,35.5,35.55,35.38,35.51,602328.0,30.9539,30.9975,30.8492,30.9626,602328.0
2015-10-15 10:10:00,35.51,35.61,35.49,35.53,414530.0,30.9626,31.0498,30.9452,30.98,414530.0
2015-10-15 10:20:00,35.53,35.55,35.44,35.44,189722.0,30.98,30.9975,30.9016,30.9016,189722.0
2015-10-15 10:30:00,35.44,35.63,35.43,35.6,267594.0,30.9016,31.0672,30.8928,31.0411,267594.0
2015-10-15 10:40:00,35.6,35.61,35.49,35.56,157384.0,31.0411,31.0498,30.9452,31.0062,157384.0
2015-10-15 10:50:00,35.56,35.6,35.52,35.53,80036.0,31.0062,31.0411,30.9713,30.98,80036.0
2015-10-15 11:00:00,35.52,35.6,35.52,35.58,77242.0,30.9713,31.0411,30.9713,31.0236,77242.0
2015-10-15 11:10:00,35.58,35.59,35.51,35.52,73046.0,31.0236,31.0324,30.9626,30.9713,73046.0
2015-10-15 11:20:00,35.52,35.55,35.51,35.55,93440.0,30.9713,30.9975,30.9626,30.9975,93440.0
2015-10-15 11:30:00,35.55,35.56,35.43,35.43,85292.0,30.9975,31.0062,30.8928,30.8928,85292.0
2015-10-15 11:40:00,35.43,35.45,35.4,35.43,78062.0,30.8928,30.9103,30.8667,30.8928,78062.0
2015-10-15 11:50:00,35.42,35.42,35.37,35.38,105326.0,30.8841,30.8841,30.8405,30.8492,105326.0
2015-10-15 12:00:00,35.38,35.42,35.37,35.38,87052.0,30.8492,30.8841,30.8405,30.8492,87052.0
2015-10-15 12:10:00,35.38,35.45,35.37,35.45,81338.0,30.8492,30.9103,30.8405,30.9103,81338.0
2015-10-15 12:20:00,35.46,35.49,35.45,35.49,47278.0,30.919,30.9452,30.9103,30.9452,47278.0
2015-10-15 12:30:00,35.49,35.5,35.43,35.44,79410.0,30.9452,30.9539,30.8928,30.9016,79410.0
2015-10-15 12:40:00,35.45,35.46,35.41,35.42,72686.0,30.9103,30.919,30.8754,30.8841,72686.0
2015-10-15 12:50:00,35.42,35.43,35.38,35.39,84148.0,30.8841,30.8928,30.8492,30.858,84148.0
2015-10-15 13:00:00,35.39,35.44,35.38,35.41,79134.0,30.858,30.9016,30.8492,30.8754,79134.0
2015-10-15 13:10:00,35.41,35.42,35.35,35.35,99896.0,30.8754,30.8841,30.8231,30.8231,99896.0
2015-10-15 13:20:00,35.35,35.37,35.34,35.35,116468.0,30.8231,30.8405,30.8144,30.8231,116468.0
2015-10-15 13:30:00,35.35,35.35,35.29,35.32,155746.0,30.8231,30.8231,30.7708,30.7969,155746.0
2015-10-15 13:40:00,35.32,35.32,35.27,35.28,90414.0,30.7969,30.7969,30.7533,30.7621,90414.0
2015-10-15 13:50:00,35.27,35.37,35.27,35.35,93236.0,30.7533,30.8405,30.7533,30.8231,93236.0
2015-10-15 14:00:00,35.35,35.37,35.34,35.37,132116.0,30.8231,30.8405,30.8144,30.8405,132116.0
2015-10-15 14:10:00,35.37,35.49,35.37,35.49,90022.0,30.8405,30.9452,30.8405,30.9452,90022.0
2015-10-15 14:20:00,35.49,35.56,35.48,35.56,80172.0,30.9452,31.0062,30.9364,31.0062,80172.0
2015-10-15 14:30:00,35.56,35.64,35.56,35.63,92148.0,31.0062,31.076,31.0062,31.0672,92148.0
2015-10-15 14:40:00,35.64,35.71,35.62,35.71,93994.0,31.076,31.137,31.0585,31.137,93994.0
2015-10-15 14:50:00,35.71,35.77,35.7,35.76,98648.0,31.137,31.1893,31.1283,31.1806,98648.0
2015-10-15 15:00:00,35.76,35.84,35.74,35.74,99648.0,31.1806,31.2503,31.1631,31.1631,99648.0
2015-10-15 15:10:00,35.75,35.84,35.74,35.84,108062.0,31.1719,31.2503,31.1631,31.2503,108062.0
2015-10-15 15:20:00,35.84,35.9,35.82,35.88,164082.0,31.2503,31.3027,31.2329,31.2852,164082.0
2015-10-15 15:30:00,35.88,35.91,35.85,35.88,254626.0,31.2852,31.3114,31.2591,31.2852,254626.0
2015-10-15 15:40:00,35.88,35.92,35.84,35.91,252080.0,31.2852,31.3201,31.2503,31.3114,252080.0
2015-10-15 15:50:00,35.91,35.94,35.85,35.87,413518.0,31.3114,31.3375,31.2591,31.2765,413518.0
2015-10-16 09:30:00,36.04,36.05,35.87,35.88,567504.0,31.4247,31.4334,31.2765,31.2852,567504.0
2015-10-16 09:40:00,35.89,36.14,35.89,36.14,159818.0,31.2939,31.5119,31.2939,31.5119,159818.0
2015-10-16 09:50:00,36.15,36.25,36.1,36.22,148718.0,31.5206,31.6078,31.477,31.5817,148718.0
2015-10-16 10:00:00,36.22,36.38,36.22,36.24,188434.0,31.5817,31.7212,31.5817,31.5991,188434.0
2015-10-16 10:10:00,36.26,36.26,36.13,36.23,68360.0,31.6166,31.6166,31.5032,31.5904,68360.0
2015-10-16 10:20:00,36.23,36.28,36.22,36.26,51198.0,31.5904,31.634,31.5817,31.6166,51198.0
2015-10-16 10:30:00,36.26,36.31,36.22,36.31,69352.0,31.6166,31.6602,31.5817,31.6602,69352.0
2015-10-16 10:40:00,36.3,36.41,36.3,36.39,52236.0,31.6514,31.7473,31.6514,31.7299,52236.0
2015-10-16 10:50:00,36.38,36.45,36.35,36.4,91404.0,31.7212,31.7822,31.695,31.7386,91404.0
2015-10-16 11:00:00,36.4,36.44,36.37,36.43,87916.0,31.7386,31.7735,31.7125,31.7648,87916.0
2015-10-16 11:10:00,36.43,36.44,36.38,36.4,50330.0,31.7648,31.7735,31.7212,31.7386,50330.0
2015-10-16 11:20:00,36.41,36.41,36.31,36.31,49908.0,31.7473,31.7473,31.6602,31.6602,49908.0
2015-10-16 11:30:00,36.32,36.35,36.27,36.29,45312.0,31.6689,31.695,31.6253,31.6427,45312.0
2015-10-16 11:40:00,36.29,36.33,36.28,36.32,51208.0,31.6427,31.6776,31.634,31.6689,51208.0
2015-10-16 11:50:00,36.31,36.33,36.28,36.3,49250.0,31.6602,31.6776,31.634,31.6514,49250.0
2015-10-16 12:00:00,36.3,36.3,36.23,36.24,77736.0,31.6514,31.6514,31.5904,31.5991,77736.0
2015-10-16 12:10:00,36.24,36.24,36.18,36.2,44642.0,31.5991,31.5991,31.5468,31.5642,44642.0
2015-10-16 12:20:00,36.19,36.2,36.16,36.19,40898.0,31.5555,31.5642,31.5294,31.5555,40898.0
2015-10-16 12:30:00,36.2,36.22,36.18,36.2,45294.0,31.5642,31.5817,31.5468,31.5642,45294.0
2015-10-16 12:40:00,36.2,36.2,36.14,36.15,74502.0,31.5642,31.5642,31.5119,31.5206,74502.0
2015-10-16 12:50:00,36.15,36.16,36.1,36.1,92768.0,31.5206,31.5294,31.477,31.477,92768.0
2015-10-16 13:00:00,36.1,36.13,36.09,36.1,58790.0,31.477,31.5032,31.4683,31.477,58790.0
2015-10-16 13:10:00,36.1,36.12,36.05,36.06,78370.0,31.477,31.4945,31.4334,31.4422,78370.0
2015-10-16 13:20:00,36.07,36.08,36.04,36.04,51950.0,31.4509,31.4596,31.4247,31.4247,51950.0
2015-10-16 13:30:00,36.04,36.07,36.04,36.05,77244.0,31.4247,31.4509,31.4247,31.4334,77244.0
2015-10-16 13:40:00,36.05,36.1,36.04,36.05,77430.0,31.4334,31.477,31.4247,31.4334,77430.0
2015-10-16 13:50:00,36.06,36.08,36.02,36.02,58954.0,31.4422,31.4596,31.4073,31.4073,58954.0
2015-10-16 14:00:00,36.02,36.05,35.97,35.97,77924.0,31.4073,31.4334,31.3637,31.3637,77924.0
2015-10-16 14:10:00,35.97,36.04,35.96,36.02,121496.0,31.3637,31.4247,31.355,31.4073,121496.0
2015-10-16 14:20:00,36.02,36.07,35.99,36.06,44000.0,31.4073,31.4509,31.3811,31.4422,44000.0
2015-10-16 14:30:00,36.06,36.08,36.04,36.08,49706.0,31.4422,31.4596,31.4247,31.4596,49706.0
2015-10-16 14:40:00,36.08,36.14,36.07,36.11,115838.0,31.4596,31.5119,31.4509,31.4858,115838.0
2015-10-16 14:50:00,36.11,36.15,36.08,36.09,65436.0,31.4858,31.5206,31.4596,31.4683,65436.0
2015-10-16 15:00:00,36.09,36.12,36.04,36.05,88932.0,31.4683,31.4945,31.4247,31.4334,88932.0
2015-10-16 15:10:00,36.05,36.1,36.05,36.1,95516.0,31.4334,31.477,31.4334,31.477,95516.0
2015-10-16 15:20:00,36.1,36.1,36.07,36.1,102550.0,31.477,31.477,31.4509,31.477,102550.0
2015-10-16 15:30:00,36.1,36.16,36.1,36.15,98564.0,31.477,31.5294,31.477,31.5206,98564.0
2015-10-16 15:40:00,36.15,36.18,36.13,36.15,187406.0,31.5206,31.5468,31.5032,31.5206,187406.0
2015-10-16 15:50:00,36.15,36.24,36.13,36.22,642610.0,31.5206,31.5991,31.5032,31.5817,642610.0
2015-10-19 09:30:00,36.21,36.26,36.1,36.15,153342.0,31.573,31.6166,31.477,31.5206,153342.0
2015-10-19 09:40:00,36.14,36.3,36.13,36.23,121230.0,31.5119,31.6514,31.5032,31.5904,121230.0
2015-10-19 09:50:00,36.23,36.23,36.13,36.13,54074.0,31.5904,31.5904,31.5032,31.5032,54074.0
2015-10-19 10:00:00,36.14,36.19,36.13,36.19,50006.0,31.5119,31.5555,31.5032,31.5555,50006.0
2015-10-19 10:10:00,36.18,36.23,36.18,36.23,128924.0,31.5468,31.5904,31.5468,31.5904,128924.0
2015-10-19 10:20:00,36.22,36.23,36.17,36.19,86682.0,31.5817,31.5904,31.5381,31.5555,86682.0
2015-10-19 10:30:00,36.2,36.21,36.15,36.2,48556.0,31.5642,31.573,31.5206,31.5642,48556.0
2015-10-19 10:40:00,36.21,36.24,36.2,36.23,80236.0,31.573,31.5991,31.5642,31.5904,80236.0
2015-10-19 10:50:00,36.23,36.32,36.21,36.32,153840.0,31.5904,31.6689,31.573,31.6689,153840.0
2015-10-19 11:00:00,36.32,36.33,36.25,36.26,61822.0,31.6689,31.6776,31.6078,31.6166,61822.0
2015-10-19 11:10:00,36.27,36.28,36.23,36.23,157770.0,31.6253,31.634,31.5904,31.5904,157770.0
2015-10-19 11:20:00,36.23,36.26,36.22,36.23,119616.0,31.5904,31.6166,31.5817,31.5904,119616.0
2015-10-19 11:30:00,36.23,36.4,36.23,36.4,67482.0,31.5904,31.7386,31.5904,31.7386,67482.0
2015-10-19 11:40:00,36.4,36.44,36.4,36.42,88358.0,31.7386,31.7735,31.7386,31.7561,88358.0
2015-10-19 11:50:00,36.43,36.44,36.35,36.36,192084.0,31.7648,31.7735,31.695,31.7037,192084.0
2015-10-19 12:00:00,36.36,36.37,36.32,36.33,76144.0,31.7037,31.7125,31.6689,31.6776,76144.0
2015-10-19 12:10:00,36.34,36.35,36.29,36.29,29148.0,31.6863,31.695,31.6427,31.6427,29148.0
2015-10-19 12:20:00,36.28,36.3,36.23,36.26,45026.0,31.634,31.6514,31.5904,31.6166,45026.0
2015-10-19 12:30:00,36.26,36.33,36.23,36.31,34788.0,31.6166,31.6776,31.5904,31.6602,34788.0
2015-10-19 12:40:00,36.32,36.37,36.32,36.35,33696.0,31.6689,31.7125,31.6689,31.695,33696.0
2015-10-19 12:50:00,36.35,36.36,36.32,36.35,104844.0,31.695,31.7037,31.6689,31.695,104844.0
2015-10-19 13:00:00,36.35,36.37,36.32,36.32,36984.0,31.695,31.7125,31.6689,31.6689,36984.0
2015-10-19 13:10:00,36.33,36.35,36.27,36.27,34790.0,31.6776,31.695,31.6253,31.6253,34790.0
2015-10-19 13:20:00,36.27,36.28,36.23,36.24,34866.0,31.6253,31.634,31.5904,31.5991,34866.0
2015-10-19 13:30:00,36.24,36.24,36.18,36.22,52924.0,31.5991,31.5991,31.5468,31.5817,52924.0
2015-10-19 13:40:00,36.22,36.24,36.18,36.22,68378.0,31.5817,31.5991,31.5468,31.5817,68378.0
2015-10-19 13:50:00,36.21,36.29,36.21,36.29,58234.0,31.573,31.6427,31.573,31.6427,58234.0
2015-10-19 14:00:00,36.29,36.35,36.27,36.35,90746.0,31.6427,31.695,31.6253,31.695,90746.0
2015-10-19 14:10:00,36.34,36.37,36.31,36.35,45226.0,31.6863,31.7125,31.6602,31.695,45226.0
2015-10-19 14:20:00,36.35,36.37,36.33,36.37,53798.0,31.695,31.7125,31.6776,31.7125,53798.0
2015-10-19 14:30:00,36.37,36.43,36.35,36.38,118936.0,31.7125,31.7648,31.695,31.7212,118936.0
2015-10-19 14:40:00,36.38,36.4,36.36,36.38,50314.0,31.7212,31.7386,31.7037,31.7212,50314.0
2015-10-19 14:50:00,36.38,36.38,36.33,36.34,89210.0,31.7212,31.7212,31.6776,31.6863,89210.0
2015-10-19 15:00:00,36.34,36.38,36.33,36.37,70474.0,31.6863,31.7212,31.6776,31.7125,70474.0
2015-10-19 15:10:00,36.37,36.38,36.35,36.37,62094.0,31.7125,31.7212,31.695,31.7125,62094.0
2015-10-19 15:20:00,36.37,36.41,36.37,36.39,90316.0,31.7125,31.7473,31.7125,31.7299,90316.0
2015-10-19 15:30:00,36.39,36.41,36.37,36.39,146696.0,31.7299,31.7473,31.7125,31.7299,146696.0
2015-10-19 15:40:00,36.39,36.41,36.35,36.37,167622.0,31.7299,31.7473,31.695,31.7125,167622.0
2015-10-19 15:50:00,36.37,36.47,36.37,36.46,365148.0,31.7125,31.7997,31.7125,31.7909,365148.0
2015-10-20 09:30:00,36.46,36.52,36.35,36.46,89078.0,31.7909,31.8433,31.695,31.7909,89078.0
2015-10-20 09:40:00,36.46,36.59,36.44,36.53,105426.0,31.7909,31.9043,31.7735,31.852,105426.0
2015-10-20 09:50:00,36.51,36.6,36.49,36.52,65614.0,31.8345,31.913,31.8171,31.8433,65614.0
2015-10-20 10:00:00,36.52,36.53,36.48,36.51,49494.0,31.8433,31.852,31.8084,31.8345,49494.0
2015-10-20 10:10:00,36.51,36.54,36.49,36.54,42816.0,31.8345,31.8607,31.8171,31.8607,42816.0
2015-10-20 10:20:00,36.54,36.56,36.52,36.55,33436.0,31.8607,31.8781,31.8433,31.8694,33436.0
2015-10-20 10:30:00,36.56,36.56,36.48,36.52,41182.0,31.8781,31.8781,31.8084,31.8433,41182.0
2015-10-20 10:40:00,36.52,36.59,36.52,36.58,70366.0,31.8433,31.9043,31.8433,31.8956,70366.0
2015-10-20 10:50:00,36.58,36.6,36.57,36.58,47706.0,31.8956,31.913,31.8869,31.8956,47706.0
2015-10-20 11:00:00,36.58,36.59,36.53,36.56,53144.0,31.8956,31.9043,31.852,31.8781,53144.0
2015-10-20 11:10:00,36.56,36.58,36.52,36.56,69390.0,31.8781,31.8956,31.8433,31.8781,69390.0
2015-10-20 11:20:00,36.56,36.58,36.53,36.55,52788.0,31.8781,31.8956,31.852,31.8694,52788.0
2015-10-20 11:30:00,36.55,36.59,36.54,36.59,81454.0,31.8694,31.9043,31.8607,31.9043,81454.0
2015-10-20 11:40:00,36.59,36.63,36.58,36.6,64880.0,31.9043,31.9392,31.8956,31.913,64880.0
2015-10-20 11:50:00,36.59,36.62,36.56,36.61,72134.0,31.9043,31.9305,31.8781,31.9217,72134.0
2015-10-20 12:00:00,36.61,36.61,36.58,36.59,33698.0,31.9217,31.9217,31.8956,31.9043,33698.0
2015-10-20 12:10:00,36.59,36.6,36.52,36.52,54436.0,31.9043,31.913,31.8433,31.8433,54436.0
2015-10-20 12:20:00,36.52,36.63,36.52,36.63,60482.0,31.8433,31.9392,31.8433,31.9392,60482.0
2015-10-20 12:30:00,36.63,36.63,36.56,36.58,57384.0,31.9392,31.9392,31.8781,31.8956,57384.0
2015-10-20 12:40:00,36.58,36.6,36.56,36.57,47500.0,31.8956,31.913,31.8781,31.8869,47500.0
2015-10-20 12:50:00,36.57,36.58,36.54,36.57,47374.0,31.8869,31.8956,31.8607,31.8869,47374.0
2015-10-20 13:00:00,36.57,36.58,36.54,36.57,44802.0,31.8869,31.8956,31.8607,31.8869,44802.0
2015-10-20 13:10:00,36.57,36.63,36.57,36.61,67560.0,31.8869,31.9392,31.8869,31.9217,67560.0
2015-10-20 13:20:00,36.62,36.63,36.59,36.63,53218.0,31.9305,31.9392,31.9043,31.9392,53218.0
2015-10-20 13:30:00,36.63,36.63,36.59,36.59,43494.0,31.9392,31.9392,31.9043,31.9043,43494.0
2015-10-20 13:40:00,36.59,36.63,36.58,36.6,67526.0,31.9043,31.9392,31.8956,31.913,67526.0
2015-10-20 13:50:00,36.6,36.61,36.56,36.6,113068.0,31.913,31.9217,31.8781,31.913,113068.0
2015-10-20 14:00:00,36.6,36.63,36.57,36.61,59116.0,31.913,31.9392,31.8869,31.9217,59116.0
2015-10-20 14:10:00,36.62,36.62,36.59,36.62,86778.0,31.9305,31.9305,31.9043,31.9305,86778.0
2015-10-20 14:20:00,36.61,36.63,36.6,36.63,49678.0,31.9217,31.9392,31.913,31.9392,49678.0
2015-10-20 14:30:00,36.63,36.66,36.56,36.56,151334.0,31.9392,31.9653,31.8781,31.8781,151334.0
2015-10-20 14:40:00,36.57,36.63,36.55,36.58,172008.0,31.8869,31.9392,31.8694,31.8956,172008.0
2015-10-20 14:50:00,36.57,36.6,36.55,36.58,84628.0,31.8869,31.913,31.8694,31.8956,84628.0
2015-10-20 15:00:00,36.58,36.59,36.54,36.55,72738.0,31.8956,31.9043,31.8607,31.8694,72738.0
2015-10-20 15:10:00,36.55,36.57,36.5,36.5,89818.0,31.8694,31.8869,31.8258,31.8258,89818.0
2015-10-20 15:20:00,36.5,36.54,36.49,36.52,74916.0,31.8258,31.8607,31.8171,31.8433,74916.0
2015-10-20 15:30:00,36.53,36.55,36.5,36.55,92652.0,31.852,31.8694,31.8258,31.8694,92652.0
2015-10-20 15:40:00,36.54,36.57,36.49,36.49,136180.0,31.8607,31.8869,31.8171,31.8171,136180.0
2015-10-20 15:50:00,36.49,36.55,36.48,36.52,568470.0,31.8171,31.8694,31.8084,31.8433,568470.0
2015-10-21 09:30:00,36.67,36.69,36.52,36.55,168010.0,31.974,31.9915,31.8433,31.8694,168010.0
2015-10-21 09:40:00,36.56,36.63,36.54,36.56,78984.0,31.8781,31.9392,31.8607,31.8781,78984.0
2015-10-21 09:50:00,36.57,36.58,36.51,36.54,91086.0,31.8869,31.8956,31.8345,31.8607,91086.0
2015-10-21 10:00:00,36.53,36.53,36.42,36.47,92432.0,31.852,31.852,31.7561,31.7997,92432.0
2015-10-21 10:10:00,36.47,36.48,36.41,36.45,53680.0,31.7997,31.8084,31.7473,31.7822,53680.0
2015-10-21 10:20:00,36.45,36.48,36.42,36.44,45618.0,31.7822,31.8084,31.7561,31.7735,45618.0
2015-10-21 10:30:00,36.45,36.51,36.42,36.5,57592.0,31.7822,31.8345,31.7561,31.8258,57592.0
2015-10-21 10:40:00,36.49,36.52,36.46,36.46,83140.0,31.8171,31.8433,31.7909,31.7909,83140.0
2015-10-21 10:50:00,36.46,36.49,36.44,36.47,52362.0,31.7909,31.8171,31.7735,31.7997,52362.0
2015-10-21 11:00:00,36.47,36.48,36.35,36.35,123492.0,31.7997,31.8084,31.695,31.695,123492.0
2015-10-21 11:10:00,36.35,36.38,36.33,36.35,68376.0,31.695,31.7212,31.6776,31.695,68376.0
2015-10-21 11:20:00,36.35,36.42,36.33,36.4,42906.0,31.695,31.7561,31.6776,31.7386,42906.0
2015-10-21 11:30:00,36.41,36.48,36.38,36.47,39160.0,31.7473,31.8084,31.7212,31.7997,39160.0
2015-10-21 11:40:00,36.47,36.47,36.4,36.4,255884.0,31.7997,31.7997,31.7386,31.7386,255884.0
2015-10-21 11:50:00,36.4,36.49,36.4,36.49,78582.0,31.7386,31.8171,31.7386,31.8171,78582.0
2015-10-21 12:00:00,36.49,36.5,36.46,36.49,36746.0,31.8171,31.8258,31.7909,31.8171,36746.0
2015-10-21 12:10:00,36.49,36.49,36.45,36.46,54736.0,31.8171,31.8171,31.7822,31.7909,54736.0
2015-10-21 12:20:00,36.45,36.49,36.45,36.47,52518.0,31.7822,31.8171,31.7822,31.7997,52518.0
2015-10-21 12:30:00,36.46,36.49,36.44,36.48,42844.0,31.7909,31.8171,31.7735,31.8084,42844.0
2015-10-21 12:40:00,36.48,36.49,36.44,36.49,34450.0,31.8084,31.8171,31.7735,31.8171,34450.0
2015-10-21 12:50:00,36.5,36.51,36.46,36.47,41300.0,31.8258,31.8345,31.7909,31.7997,41300.0
2015-10-21 13:00:00,36.45,36.45,36.36,36.38,38888.0,31.7822,31.7822,31.7037,31.7212,38888.0
2015-10-21 13:10:00,36.38,36.38,36.29,36.29,50602.0,31.7212,31.7212,31.6427,31.6427,50602.0
2015-10-21 13:20:00,36.29,36.3,36.2,36.2,57602.0,31.6427,31.6514,31.5642,31.5642,57602.0
2015-10-21 13:30:00,36.2,36.25,36.13,36.14,60254.0,31.5642,31.6078,31.5032,31.5119,60254.0
2015-10-21 13:40:00,36.15,36.19,36.13,36.16,56578.0,31.5206,31.5555,31.5032,31.5294,56578.0
2015-10-21 13:50:00,36.16,36.17,36.12,36.13,56022.0,31.5294,31.5381,31.4945,31.5032,56022.0
2015-10-21 14:00:00,36.13,36.18,36.1,36.16,63914.0,31.5032,31.5468,31.477,31.5294,63914.0
2015-10-21 14:10:00,36.16,36.17,36.13,36.16,42946.0,31.5294,31.5381,31.5032,31.5294,42946.0
2015-10-21 14:20:00,36.16,36.24,36.14,36.21,67436.0,31.5294,31.5991,31.5119,31.573,67436.0
2015-10-21 14:30:00,36.21,36.33,36.19,36.31,69574.0,31.573,31.6776,31.5555,31.6602,69574.0
2015-10-21 14:40:00,36.31,36.34,36.27,36.33,46850.0,31.6602,31.6863,31.6253,31.6776,46850.0
2015-10-21 14:50:00,36.33,36.33,36.3,36.31,43940.0,31.6776,31.6776,31.6514,31.6602,43940.0
2015-10-21 15:00:00,36.31,36.34,36.29,36.34,62984.0,31.6602,31.6863,31.6427,31.6863,62984.0
2015-10-21 15:10:00,36.34,36.35,36.22,36.23,68488.0,31.6863,31.695,31.5817,31.5904,68488.0
2015-10-21 15:20:00,36.23,36.24,36.21,36.23,83832.0,31.5904,31.5991,31.573,31.5904,83832.0
2015-10-21 15:30:00,36.23,36.27,36.21,36.27,143816.0,31.5904,31.6253,31.573,31.6253,143816.0
2015-10-21 15:40:00,36.27,36.27,36.18,36.22,161126.0,31.6253,31.6253,31.5468,31.5817,161126.0
2015-10-21 15:50:00,36.22,36.22,36.16,36.21,280696.0,31.5817,31.5817,31.5294,31.573,280696.0
2015-10-22 09:30:00,36.44,36.55,36.19,36.33,188138.0,31.7735,31.8694,31.5555,31.6776,188138.0
2015-10-22 09:40:00,36.34,36.41,36.31,36.4,76818.0,31.6863,31.7473,31.6602,31.7386,76818.0
2015-10-22 09:50:00,36.41,36.52,36.41,36.47,92944.0,31.7473,31.8433,31.7473,31.7997,92944.0
2015-10-22 10:00:00,36.49,36.5,36.35,36.43,97406.0,31.8171,31.8258,31.695,31.7648,97406.0
2015-10-22 10:10:00,36.45,36.5,36.41,36.49,79534.0,31.7822,31.8258,31.7473,31.8171,79534.0
2015-10-22 10:20:00,36.49,36.49,36.38,36.41,81826.0,31.8171,31.8171,31.7212,31.7473,81826.0
2015-10-22 10:30:00,36.41,36.43,36.37,36.4,189308.0,31.7473,31.7648,31.7125,31.7386,189308.0
2015-10-22 10:40:00,36.4,36.49,36.34,36.45,178890.0,31.7386,31.8171,31.6863,31.7822,178890.0
2015-10-22 10:50:00,36.45,36.56,36.45,36.53,196272.0,31.7822,31.8781,31.7822,31.852,196272.0
2015-10-22 11:00:00,36.53,36.58,36.52,36.52,126354.0,31.852,31.8956,31.8433,31.8433,126354.0
2015-10-22 11:10:00,36.52,36.58,36.48,36.55,209628.0,31.8433,31.8956,31.8084,31.8694,209628.0
2015-10-22 11:20:00,36.55,36.63,36.51,36.62,129958.0,31.8694,31.9392,31.8345,31.9305,129958.0
2015-10-22 11:30:00,36.63,36.63,36.59,36.62,64032.0,31.9392,31.9392,31.9043,31.9305,64032.0
2015-10-22 11:40:00,36.62,36.65,36.57,36.64,55308.0,31.9305,31.9566,31.8869,31.9479,55308.0
2015-10-22 11:50:00,36.64,36.66,36.6,36.65,50580.0,31.9479,31.9653,31.913,31.9566,50580.0
2015-10-22 12:00:00,36.66,36.66,36.6,36.64,48322.0,31.9653,31.9653,31.913,31.9479,48322.0
2015-10-22 12:10:00,36.63,36.73,36.63,36.71,49916.0,31.9392,32.0264,31.9392,32.0089,49916.0
2015-10-22 12:20:00,36.7,36.84,36.7,36.82,75924.0,32.0002,32.1223,32.0002,32.1048,75924.0
2015-10-22 12:30:00,36.82,36.85,36.82,36.82,81052.0,32.1048,32.131,32.1048,32.1048,81052.0
2015-10-22 12:40:00,36.82,36.84,36.8,36.83,98326.0,32.1048,32.1223,32.0874,32.1136,98326.0
2015-10-22 12:50:00,36.82,36.91,36.81,36.91,64918.0,32.1048,32.1833,32.0961,32.1833,64918.0
2015-10-22 13:00:00,36.9,36.93,36.87,36.93,52898.0,32.1746,32.2008,32.1484,32.2008,52898.0
2015-10-22 13:10:00,36.93,36.97,36.87,36.94,49236.0,32.2008,32.2356,32.1484,32.2095,49236.0
2015-10-22 13:20:00,36.94,36.96,36.86,36.88,58986.0,32.2095,32.2269,32.1397,32.1572,58986.0
2015-10-22 13:30:00,36.88,36.93,36.88,36.93,60922.0,32.1572,32.2008,32.1572,32.2008,60922.0
2015-10-22 13:40:00,36.93,36.93,36.88,36.88,58240.0,32.2008,32.2008,32.1572,32.1572,58240.0
2015-10-22 13:50:00,36.88,36.88,36.84,36.84,77006.0,32.1572,32.1572,32.1223,32.1223,77006.0
2015-10-22 14:00:00,36.84,36.85,36.78,36.78,89664.0,32.1223,32.131,32.07,32.07,89664.0
2015-10-22 14:10:00,36.79,36.81,36.73,36.77,118532.0,32.0787,32.0961,32.0264,32.0612,118532.0
2015-10-22 14:20:00,36.77,36.81,36.74,36.77,88112.0,32.0612,32.0961,32.0351,32.0612,88112.0
2015-10-22 14:30:00,36.77,36.77,36.72,36.77,173020.0,32.0612,32.0612,32.0176,32.0612,173020.0
2015-10-22 14:40:00,36.77,36.79,36.74,36.77,86486.0,32.0612,32.0787,32.0351,32.0612,86486.0
2015-10-22 14:50:00,36.77,36.82,36.74,36.82,145078.0,32.0612,32.1048,32.0351,32.1048,145078.0
2015-10-22 15:00:00,36.82,36.88,36.79,36.81,81520.0,32.1048,32.1572,32.0787,32.0961,81520.0
2015-10-22 15:10:00,36.81,36.85,36.79,36.81,211466.0,32.0961,32.131,32.0787,32.0961,211466.0
2015-10-22 15:20:00,36.81,36.98,36.8,36.98,229198.0,32.0961,32.2444,32.0874,32.2444,229198.0
2015-10-22 15:30:00,36.98,37.01,36.89,36.89,226768.0,32.2444,32.2705,32.1659,32.1659,226768.0
2015-10-22 15:40:00,36.9,36.97,36.88,36.9,194844.0,32.1746,32.2356,32.1572,32.1746,194844.0
2015-10-22 15:50:00,36.91,36.97,36.9,36.95,500344.0,32.1833,32.2356,32.1746,32.2182,500344.0
2015-10-23 09:30:00,37.31,37.32,36.3,36.37,354684.0,32.5321,32.5408,31.6514,31.7125,354684.0
2015-10-23 09:40:00,36.37,36.38,36.12,36.35,232668.0,31.7125,31.7212,31.4945,31.695,232668.0
2015-10-23 09:50:00,36.35,36.42,36.32,36.35,164402.0,31.695,31.7561,31.6689,31.695,164402.0
2015-10-23 10:00:00,36.36,36.4,36.26,36.35,168628.0,31.7037,31.7386,31.6166,31.695,168628.0
2015-10-23 10:10:00,36.37,36.41,36.27,36.34,79676.0,31.7125,31.7473,31.6253,31.6863,79676.0
2015-10-23 10:20:00,36.35,36.35,36.28,36.29,194512.0,31.695,31.695,31.634,31.6427,194512.0
2015-10-23 10:30:00,36.3,36.31,36.16,36.16,148170.0,31.6514,31.6602,31.5294,31.5294,148170.0
2015-10-23 10:40:00,36.16,36.28,36.13,36.17,133172.0,31.5294,31.634,31.5032,31.5381,133172.0
2015-10-23 10:50:00,36.17,36.17,36.05,36.13,131152.0,31.5381,31.5381,31.4334,31.5032,131152.0
2015-10-23 11:00:00,36.13,36.26,36.12,36.23,247662.0,31.5032,31.6166,31.4945,31.5904,247662.0
2015-10-23 11:10:00,36.23,36.24,36.02,36.02,235546.0,31.5904,31.5991,31.4073,31.4073,235546.0
2015-10-23 11:20:00,36.02,36.06,35.93,35.96,216952.0,31.4073,31.4422,31.3288,31.355,216952.0
2015-10-23 11:30:00,35.96,35.96,35.74,35.77,272514.0,31.355,31.355,31.1631,31.1893,272514.0
2015-10-23 11:40:00,35.79,35.8,35.74,35.8,128830.0,31.2067,31.2155,31.1631,31.2155,128830.0
2015-10-23 11:50:00,35.79,35.79,35.65,35.68,148210.0,31.2067,31.2067,31.0847,31.1108,148210.0
2015-10-23 12:00:00,35.68,35.77,35.68,35.76,155502.0,31.1108,31.1893,31.1108,31.1806,155502.0
2015-10-23 12:10:00,35.76,35.8,35.73,35.8,100454.0,31.1806,31.2155,31.1544,31.2155,100454.0
2015-10-23 12:20:00,35.8,35.81,35.73,35.74,94922.0,31.2155,31.2242,31.1544,31.1631,94922.0
2015-10-23 12:30:00,35.74,35.8,35.7,35.71,83220.0,31.1631,31.2155,31.1283,31.137,83220.0
2015-10-23 12:40:00,35.71,35.73,35.68,35.72,71938.0,31.137,31.1544,31.1108,31.1457,71938.0
2015-10-23 12:50:00,35.72,35.75,35.7,35.74,60714.0,31.1457,31.1719,31.1283,31.1631,60714.0
2015-10-23 13:00:00,35.74,35.74,35.63,35.64,119590.0,31.1631,31.1631,31.0672,31.076,119590.0
2015-10-23 13:10:00,35.63,35.65,35.57,35.6,116256.0,31.0672,31.0847,31.0149,31.0411,116256.0
2015-10-23 13:20:00,35.6,35.65,35.6,35.63,97700.0,31.0411,31.0847,31.0411,31.0672,97700.0
2015-10-23 13:30:00,35.63,35.69,35.62,35.68,119518.0,31.0672,31.1195,31.0585,31.1108,119518.0
2015-10-23 13:40:00,35.67,35.67,35.58,35.59,115856.0,31.1021,31.1021,31.0236,31.0324,115856.0
2015-10-23 13:50:00,35.59,35.61,35.56,35.58,155366.0,31.0324,31.0498,31.0062,31.0236,155366.0
2015-10-23 14:00:00,35.58,35.63,35.54,35.62,135500.0,31.0236,31.0672,30.9888,31.0585,135500.0
2015-10-23 14:10:00,35.62,35.67,35.57,35.65,111602.0,31.0585,31.1021,31.0149,31.0847,111602.0
2015-10-23 14:20:00,35.66,35.77,35.63,35.7,222678.0,31.0934,31.1893,31.0672,31.1283,222678.0
2015-10-23 14:30:00,35.7,35.74,35.66,35.74,122006.0,31.1283,31.1631,31.0934,31.1631,122006.0
2015-10-23 14:40:00,35.74,35.86,35.74,35.83,103608.0,31.1631,31.2678,31.1631,31.2416,103608.0
2015-10-23 14:50:00,35.83,35.87,35.78,35.86,133036.0,31.2416,31.2765,31.198,31.2678,133036.0
2015-10-23 15:00:00,35.86,35.9,35.83,35.84,116750.0,31.2678,31.3027,31.2416,31.2503,116750.0
2015-10-23 15:10:00,35.84,35.9,35.78,35.78,154136.0,31.2503,31.3027,31.198,31.198,154136.0
2015-10-23 15:20:00,35.78,35.83,35.74,35.79,191292.0,31.198,31.2416,31.1631,31.2067,191292.0
2015-10-23 15:30:00,35.79,35.9,35.78,35.89,197058.0,31.2067,31.3027,31.198,31.2939,197058.0
2015-10-23 15:40:00,35.89,35.96,35.88,35.92,229494.0,31.2939,31.355,31.2852,31.3201,229494.0
2015-10-23 15:50:00,35.92,35.93,35.86,35.88,469076.0,31.3201,31.3288,31.2678,31.2852,469076.0
2015-10-26 09:30:00,35.83,35.94,35.73,35.85,139596.0,31.2416,31.3375,31.1544,31.2591,139596.0
2015-10-26 09:40:00,35.85,36.05,35.8,36.01,107156.0,31.2591,31.4334,31.2155,31.3986,107156.0
2015-10-26 09:50:00,36.01,36.01,35.8,35.85,246776.0,31.3986,31.3986,31.2155,31.2591,246776.0
2015-10-26 10:00:00,35.85,36.02,35.81,35.99,71488.0,31.2591,31.4073,31.2242,31.3811,71488.0
2015-10-26 10:10:00,35.99,36.13,35.99,36.13,95674.0,31.3811,31.5032,31.3811,31.5032,95674.0
2015-10-26 10:20:00,36.13,36.23,36.1,36.16,84478.0,31.5032,31.5904,31.477,31.5294,84478.0
2015-10-26 10:30:00,36.16,36.22,36.14,36.22,91374.0,31.5294,31.5817,31.5119,31.5817,91374.0
2015-10-26 10:40:00,36.22,36.26,36.19,36.19,120762.0,31.5817,31.6166,31.5555,31.5555,120762.0
2015-10-26 10:50:00,36.19,36.2,36.14,36.14,52748.0,31.5555,31.5642,31.5119,31.5119,52748.0
2015-10-26 11:00:00,36.14,36.16,36.06,36.15,360674.0,31.5119,31.5294,31.4422,31.5206,360674.0
2015-10-26 11:10:00,36.16,36.22,36.12,36.15,201894.0,31.5294,31.5817,31.4945,31.5206,201894.0
2015-10-26 11:20:00,36.15,36.23,36.09,36.09,78468.0,31.5206,31.5904,31.4683,31.4683,78468.0
2015-10-26 11:30:00,36.1,36.24,36.08,36.22,59616.0,31.477,31.5991,31.4596,31.5817,59616.0
2015-10-26 11:40:00,36.22,36.27,36.21,36.23,51670.0,31.5817,31.6253,31.573,31.5904,51670.0
2015-10-26 11:50:00,36.22,36.25,36.21,36.22,50232.0,31.5817,31.6078,31.573,31.5817,50232.0
2015-10-26 12:00:00,36.21,36.25,36.17,36.2,43122.0,31.573,31.6078,31.5381,31.5642,43122.0
2015-10-26 12:10:00,36.2,36.25,36.19,36.23,35742.0,31.5642,31.6078,31.5555,31.5904,35742.0
2015-10-26 12:20:00,36.23,36.3,36.23,36.29,141622.0,31.5904,31.6514,31.5904,31.6427,141622.0
2015-10-26 12:30:00,36.29,36.29,36.22,36.23,61236.0,31.6427,31.6427,31.5817,31.5904,61236.0
2015-10-26 12:40:00,36.23,36.28,36.23,36.27,84676.0,31.5904,31.634,31.5904,31.6253,84676.0
2015-10-26 12:50:00,36.27,36.27,36.19,36.21,56498.0,31.6253,31.6253,31.5555,31.573,56498.0
2015-10-26 13:00:00,36.2,36.21,36.17,36.19,43180.0,31.5642,31.573,31.5381,31.5555,43180.0
2015-10-26 13:10:00,36.19,36.22,36.15,36.21,58674.0,31.5555,31.5817,31.5206,31.573,58674.0
2015-10-26 13:20:00,36.22,36.26,36.2,36.24,38256.0,31.5817,31.6166,31.5642,31.5991,38256.0
2015-10-26 13:30:00,36.24,36.3,36.24,36.27,48900.0,31.5991,31.6514,31.5991,31.6253,48900.0
2015-10-26 13:40:00,36.27,36.29,36.25,36.27,43022.0,31.6253,31.6427,31.6078,31.6253,43022.0
2015-10-26 13:50:00,36.27,36.31,36.24,36.3,51356.0,31.6253,31.6602,31.5991,31.6514,51356.0
2015-10-26 14:00:00,36.3,36.38,36.3,36.33,59632.0,31.6514,31.7212,31.6514,31.6776,59632.0
2015-10-26 14:10:00,36.32,36.32,36.27,36.28,48692.0,31.6689,31.6689,31.6253,31.634,48692.0
2015-10-26 14:20:00,36.28,36.32,36.28,36.29,91814.0,31.634,31.6689,31.634,31.6427,91814.0
2015-10-26 14:30:00,36.29,36.33,36.28,36.31,56896.0,31.6427,31.6776,31.634,31.6602,56896.0
2015-10-26 14:40:00,36.31,36.33,36.28,36.33,75702.0,31.6602,31.6776,31.634,31.6776,75702.0
2015-10-26 14:50:00,36.33,36.33,36.24,36.26,68020.0,31.6776,31.6776,31.5991,31.6166,68020.0
2015-10-26 15:00:00,36.26,36.34,36.24,36.33,91410.0,31.6166,31.6863,31.5991,31.6776,91410.0
2015-10-26 15:10:00,36.33,36.33,36.25,36.27,85742.0,31.6776,31.6776,31.6078,31.6253,85742.0
2015-10-26 15:20:00,36.27,36.32,36.26,36.29,151566.0,31.6253,31.6689,31.6166,31.6427,151566.0
2015-10-26 15:30:00,36.3,36.34,36.27,36.27,203114.0,31.6514,31.6863,31.6253,31.6253,203114.0
2015-10-26 15:40:00,36.27,36.27,36.23,36.26,161310.0,31.6253,31.6253,31.5904,31.6166,161310.0
2015-10-26 15:50:00,36.26,36.27,36.22,36.22,256098.0,31.6166,31.6253,31.5817,31.5817,256098.0
2015-10-27 09:30:00,36.15,36.24,36.02,36.06,146718.0,31.5206,31.5991,31.4073,31.4422,146718.0
2015-10-27 09:40:00,36.06,36.07,36.0,36.01,90448.0,31.4422,31.4509,31.3898,31.3986,90448.0
2015-10-27 09:50:00,36.01,36.11,36.0,36.03,113910.0,31.3986,31.4858,31.3898,31.416,113910.0
2015-10-27 10:00:00,36.02,36.03,35.94,36.03,72478.0,31.4073,31.416,31.3375,31.416,72478.0
2015-10-27 10:10:00,36.05,36.07,35.97,35.98,59224.0,31.4334,31.4509,31.3637,31.3724,59224.0
2015-10-27 10:20:00,35.97,35.99,35.83,35.85,159068.0,31.3637,31.3811,31.2416,31.2591,159068.0
2015-10-27 10:30:00,35.85,35.93,35.85,35.9,52054.0,31.2591,31.3288,31.2591,31.3027,52054.0
2015-10-27 10:40:00,35.91,35.98,35.9,35.96,50328.0,31.3114,31.3724,31.3027,31.355,50328.0
2015-10-27 10:50:00,35.96,35.98,35.92,35.92,51138.0,31.355,31.3724,31.3201,31.3201,51138.0
2015-10-27 11:00:00,35.92,35.99,35.85,35.92,83320.0,31.3201,31.3811,31.2591,31.3201,83320.0
2015-10-27 11:10:00,35.93,35.97,35.92,35.94,33388.0,31.3288,31.3637,31.3201,31.3375,33388.0
2015-10-27 11:20:00,35.94,35.94,35.84,35.85,51138.0,31.3375,31.3375,31.2503,31.2591,51138.0
2015-10-27 11:30:00,35.85,35.88,35.79,35.79,60468.0,31.2591,31.2852,31.2067,31.2067,60468.0
2015-10-27 11:40:00,35.79,35.84,35.77,35.83,35164.0,31.2067,31.2503,31.1893,31.2416,35164.0
2015-10-27 11:50:00,35.84,35.84,35.69,35.73,81704.0,31.2503,31.2503,31.1195,31.1544,81704.0
2015-10-27 12:00:00,35.73,35.78,35.72,35.77,47976.0,31.1544,31.198,31.1457,31.1893,47976.0
2015-10-27 12:10:00,35.77,35.84,35.77,35.84,49652.0,31.1893,31.2503,31.1893,31.2503,49652.0
2015-10-27 12:20:00,35.85,35.89,35.8,35.8,76888.0,31.2591,31.2939,31.2155,31.2155,76888.0
2015-10-27 12:30:00,35.81,35.82,35.73,35.82,53126.0,31.2242,31.2329,31.1544,31.2329,53126.0
2015-10-27 12:40:00,35.83,35.91,35.82,35.88,95502.0,31.2416,31.3114,31.2329,31.2852,95502.0
2015-10-27 12:50:00,35.87,35.88,35.79,35.81,139724.0,31.2765,31.2852,31.2067,31.2242,139724.0
2015-10-27 13:00:00,35.81,35.81,35.64,35.65,77882.0,31.2242,31.2242,31.076,31.0847,77882.0
2015-10-27 13:10:00,35.66,35.66,35.6,35.62,87486.0,31.0934,31.0934,31.0411,31.0585,87486.0
2015-10-27 13:20:00,35.62,35.63,35.58,35.62,75996.0,31.0585,31.0672,31.0236,31.0585,75996.0
2015-10-27 13:30:00,35.63,35.67,35.62,35.65,66180.0,31.0672,31.1021,31.0585,31.0847,66180.0
2015-10-27 13:40:00,35.64,35.66,35.62,35.63,55960.0,31.076,31.0934,31.0585,31.0672,55960.0
2015-10-27 13:50:00,35.63,35.68,35.59,35.66,214834.0,31.0672,31.1108,31.0324,31.0934,214834.0
2015-10-27 14:00:00,35.66,35.75,35.65,35.75,40112.0,31.0934,31.1719,31.0847,31.1719,40112.0
2015-10-27 14:10:00,35.76,35.77,35.7,35.72,61418.0,31.1806,31.1893,31.1283,31.1457,61418.0
2015-10-27 14:20:00,35.72,35.77,35.69,35.77,50320.0,31.1457,31.1893,31.1195,31.1893,50320.0
2015-10-27 14:30:00,35.77,35.84,35.75,35.84,61018.0,31.1893,31.2503,31.1719,31.2503,61018.0
2015-10-27 14:40:00,35.84,35.84,35.77,35.78,68904.0,31.2503,31.2503,31.1893,31.198,68904.0
2015-10-27 14:50:00,35.79,35.84,35.77,35.77,73990.0,31.2067,31.2503,31.1893,31.1893,73990.0
2015-10-27 15:00:00,35.77,35.8,35.76,35.76,112918.0,31.1893,31.2155,31.1806,31.1806,112918.0
2015-10-27 15:10:00,35.76,35.81,35.76,35.79,281318.0,31.1806,31.2242,31.1806,31.2067,281318.0
2015-10-27 15:20:00,35.79,35.9,35.78,35.85,128100.0,31.2067,31.3027,31.198,31.2591,128100.0
2015-10-27 15:30:00,35.86,35.88,35.79,35.83,129850.0,31.2678,31.2852,31.2067,31.2416,129850.0
2015-10-27 15:40:00,35.83,35.92,35.83,35.92,174304.0,31.2416,31.3201,31.2416,31.3201,174304.0
2015-10-27 15:50:00,35.91,35.93,35.88,35.92,281526.0,31.3114,31.3288,31.2852,31.3201,281526.0
2015-10-28 09:30:00,36.02,36.06,35.92,36.0,126662.0,31.4073,31.4422,31.3201,31.3898,126662.0
2015-10-28 09:40:00,36.01,36.17,35.97,36.17,125220.0,31.3986,31.5381,31.3637,31.5381,125220.0
2015-10-28 09:50:00,36.18,36.23,36.15,36.21,54934.0,31.5468,31.5904,31.5206,31.573,54934.0
2015-10-28 10:00:00,36.21,36.27,36.2,36.24,94460.0,31.573,31.6253,31.5642,31.5991,94460.0
2015-10-28 10:10:00,36.24,36.41,36.24,36.4,108464.0,31.5991,31.7473,31.5991,31.7386,108464.0
2015-10-28 10:20:00,36.41,36.44,36.38,36.39,60754.0,31.7473,31.7735,31.7212,31.7299,60754.0
2015-10-28 10:30:00,36.4,36.48,36.4,36.47,79676.0,31.7386,31.8084,31.7386,31.7997,79676.0
2015-10-28 10:40:00,36.47,36.66,36.47,36.63,121642.0,31.7997,31.9653,31.7997,31.9392,121642.0
2015-10-28 10:50:00,36.63,36.72,36.6,36.7,102162.0,31.9392,32.0176,31.913,32.0002,102162.0
2015-10-28 11:00:00,36.7,36.7,36.62,36.65,134416.0,32.0002,32.0002,31.9305,31.9566,134416.0
2015-10-28 11:10:00,36.65,36.68,36.58,36.59,217376.0,31.9566,31.9828,31.8956,31.9043,217376.0
2015-10-28 11:20:00,36.58,36.59,36.42,36.49,186084.0,31.8956,31.9043,31.7561,31.8171,186084.0
2015-10-28 11:30:00,36.49,36.52,36.37,36.38,41798.0,31.8171,31.8433,31.7125,31.7212,41798.0
2015-10-28 11:40:00,36.38,36.52,36.38,36.51,54332.0,31.7212,31.8433,31.7212,31.8345,54332.0
2015-10-28 11:50:00,36.5,36.52,36.45,36.51,48404.0,31.8258,31.8433,31.7822,31.8345,48404.0
2015-10-28 12:00:00,36.51,36.51,36.42,36.44,26208.0,31.8345,31.8345,31.7561,31.7735,26208.0
2015-10-28 12:10:00,36.44,36.49,36.42,36.47,55820.0,31.7735,31.8171,31.7561,31.7997,55820.0
2015-10-28 12:20:00,36.47,36.47,36.41,36.41,32430.0,31.7997,31.7997,31.7473,31.7473,32430.0
2015-10-28 12:30:00,36.41,36.41,36.32,36.33,84234.0,31.7473,31.7473,31.6689,31.6776,84234.0
2015-10-28 12:40:00,36.33,36.34,36.3,36.34,45030.0,31.6776,31.6863,31.6514,31.6863,45030.0
2015-10-28 12:50:00,36.34,36.36,36.32,36.33,33516.0,31.6863,31.7037,31.6689,31.6776,33516.0
2015-10-28 13:00:00,36.33,36.38,36.3,36.31,45874.0,31.6776,31.7212,31.6514,31.6602,45874.0
2015-10-28 13:10:00,36.31,36.32,36.26,36.3,30762.0,31.6602,31.6689,31.6166,31.6514,30762.0
2015-10-28 13:20:00,36.31,36.31,36.24,36.24,42504.0,31.6602,31.6602,31.5991,31.5991,42504.0
2015-10-28 13:30:00,36.24,36.33,36.24,36.33,39646.0,31.5991,31.6776,31.5991,31.6776,39646.0
2015-10-28 13:40:00,36.33,36.37,36.31,36.37,52426.0,31.6776,31.7125,31.6602,31.7125,52426.0
2015-10-28 13:50:00,36.37,36.49,36.33,36.48,44144.0,31.7125,31.8171,31.6776,31.8084,44144.0
2015-10-28 14:00:00,36.47,36.47,36.02,36.16,167614.0,31.7997,31.7997,31.4073,31.5294,167614.0
2015-10-28 14:10:00,36.17,36.17,35.95,36.04,113756.0,31.5381,31.5381,31.3463,31.4247,113756.0
2015-10-28 14:20:00,36.02,36.18,36.02,36.15,66140.0,31.4073,31.5468,31.4073,31.5206,66140.0
2015-10-28 14:30:00,36.15,36.15,36.01,36.06,170690.0,31.5206,31.5206,31.3986,31.4422,170690.0
2015-10-28 14:40:00,36.07,36.19,36.06,36.13,145028.0,31.4509,31.5555,31.4422,31.5032,145028.0
2015-10-28 14:50:00,36.13,36.27,36.12,36.26,317184.0,31.5032,31.6253,31.4945,31.6166,317184.0
2015-10-28 15:00:00,36.26,36.49,36.24,36.45,98244.0,31.6166,31.8171,31.5991,31.7822,98244.0
2015-10-28 15:10:00,36.43,36.44,36.37,36.37,56088.0,31.7648,31.7735,31.7125,31.7125,56088.0
2015-10-28 15:20:00,36.37,36.44,36.34,36.39,55064.0,31.7125,31.7735,31.6863,31.7299,55064.0
2015-10-28 15:30:00,36.41,36.56,36.41,36.54,171014.0,31.7473,31.8781,31.7473,31.8607,171014.0
2015-10-28 15:40:00,36.54,36.64,36.52,36.61,185104.0,31.8607,31.9479,31.8433,31.9217,185104.0
2015-10-28 15:50:00,36.61,36.63,36.56,36.61,372562.0,31.9217,31.9392,31.8781,31.9217,372562.0
2015-10-29 09:30:00,36.69,36.73,36.44,36.51,135248.0,31.9915,32.0264,31.7735,31.8345,135248.0
2015-10-29 09:40:00,36.51,36.51,36.34,36.4,91898.0,31.8345,31.8345,31.6863,31.7386,91898.0
2015-10-29 09:50:00,36.38,36.38,36.24,36.26,71684.0,31.7212,31.7212,31.5991,31.6166,71684.0
2015-10-29 10:00:00,36.26,36.44,36.24,36.34,60172.0,31.6166,31.7735,31.5991,31.6863,60172.0
2015-10-29 10:10:00,36.33,36.35,36.23,36.25,169910.0,31.6776,31.695,31.5904,31.6078,169910.0
2015-10-29 10:20:00,36.25,36.31,36.23,36.27,102094.0,31.6078,31.6602,31.5904,31.6253,102094.0
2015-10-29 10:30:00,36.26,36.36,36.22,36.31,78130.0,31.6166,31.7037,31.5817,31.6602,78130.0
2015-10-29 10:40:00,36.3,36.33,36.23,36.26,91840.0,31.6514,31.6776,31.5904,31.6166,91840.0
2015-10-29 10:50:00,36.25,36.37,36.24,36.3,62502.0,31.6078,31.7125,31.5991,31.6514,62502.0
2015-10-29 11:00:00,36.29,36.31,36.24,36.27,64972.0,31.6427,31.6602,31.5991,31.6253,64972.0
2015-10-29 11:10:00,36.28,36.34,36.27,36.29,36614.0,31.634,31.6863,31.6253,31.6427,36614.0
2015-10-29 11:20:00,36.3,36.34,36.29,36.33,50000.0,31.6514,31.6863,31.6427,31.6776,50000.0
2015-10-29 11:30:00,36.33,36.38,36.32,36.32,53820.0,31.6776,31.7212,31.6689,31.6689,53820.0
2015-10-29 11:40:00,36.32,36.33,36.23,36.24,112162.0,31.6689,31.6776,31.5904,31.5991,112162.0
2015-10-29 11:50:00,36.24,36.27,36.24,36.27,42380.0,31.5991,31.6253,31.5991,31.6253,42380.0
2015-10-29 12:00:00,36.26,36.29,36.23,36.24,63422.0,31.6166,31.6427,31.5904,31.5991,63422.0
2015-10-29 12:10:00,36.24,36.33,36.24,36.32,47310.0,31.5991,31.6776,31.5991,31.6689,47310.0
2015-10-29 12:20:00,36.31,36.41,36.31,36.38,49686.0,31.6602,31.7473,31.6602,31.7212,49686.0
2015-10-29 12:30:00,36.38,36.42,36.37,36.41,54188.0,31.7212,31.7561,31.7125,31.7473,54188.0
2015-10-29 12:40:00,36.42,36.49,36.41,36.46,46474.0,31.7561,31.8171,31.7473,31.7909,46474.0
2015-10-29 12:50:00,36.46,36.48,36.4,36.48,71780.0,31.7909,31.8084,31.7386,31.8084,71780.0
2015-10-29 13:00:00,36.47,36.48,36.43,36.45,60144.0,31.7997,31.8084,31.7648,31.7822,60144.0
2015-10-29 13:10:00,36.45,36.46,36.42,36.44,38312.0,31.7822,31.7909,31.7561,31.7735,38312.0
2015-10-29 13:20:00,36.44,36.45,36.41,36.43,84900.0,31.7735,31.7822,31.7473,31.7648,84900.0
2015-10-29 13:30:00,36.43,36.46,36.41,36.43,57742.0,31.7648,31.7909,31.7473,31.7648,57742.0
2015-10-29 13:40:00,36.43,36.49,36.41,36.47,54234.0,31.7648,31.8171,31.7473,31.7997,54234.0
2015-10-29 13:50:00,36.48,36.48,36.41,36.41,64070.0,31.8084,31.8084,31.7473,31.7473,64070.0
2015-10-29 14:00:00,36.41,36.47,36.4,36.44,107976.0,31.7473,31.7997,31.7386,31.7735,107976.0
2015-10-29 14:10:00,36.42,36.43,36.38,36.39,38876.0,31.7561,31.7648,31.7212,31.7299,38876.0
2015-10-29 14:20:00,36.4,36.45,36.4,36.41,45708.0,31.7386,31.7822,31.7386,31.7473,45708.0
2015-10-29 14:30:00,36.41,36.41,36.31,36.32,47796.0,31.7473,31.7473,31.6602,31.6689,47796.0
2015-10-29 14:40:00,36.32,36.41,36.32,36.36,66828.0,31.6689,31.7473,31.6689,31.7037,66828.0
2015-10-29 14:50:00,36.37,36.38,36.35,36.38,111370.0,31.7125,31.7212,31.695,31.7212,111370.0
2015-10-29 15:00:00,36.38,36.42,36.38,36.41,69070.0,31.7212,31.7561,31.7212,31.7473,69070.0
2015-10-29 15:10:00,36.41,36.52,36.38,36.52,88750.0,31.7473,31.8433,31.7212,31.8433,88750.0
2015-10-29 15:20:00,36.52,36.58,36.52,36.56,84446.0,31.8433,31.8956,31.8433,31.8781,84446.0
2015-10-29 15:30:00,36.57,36.65,36.54,36.63,122964.0,31.8869,31.9566,31.8607,31.9392,122964.0
2015-10-29 15:40:00,36.63,36.63,36.56,36.56,151370.0,31.9392,31.9392,31.8781,31.8781,151370.0
2015-10-29 15:50:00,36.56,36.56,36.52,36.53,336756.0,31.8781,31.8781,31.8433,31.852,336756.0
2015-10-30 09:30:00,36.49,36.63,36.43,36.58,105972.0,31.8171,31.9392,31.7648,31.8956,105972.0
2015-10-30 09:40:00,36.56,36.71,36.55,36.62,129946.0,31.8781,32.0089,31.8694,31.9305,129946.0
2015-10-30 09:50:00,36.62,36.72,36.62,36.69,68900.0,31.9305,32.0176,31.9305,31.9915,68900.0
2015-10-30 10:00:00,36.7,36.7,36.57,36.61,73710.0,32.0002,32.0002,31.8869,31.9217,73710.0
2015-10-30 10:10:00,36.59,36.67,36.54,36.67,95178.0,31.9043,31.974,31.8607,31.974,95178.0
2015-10-30 10:20:00,36.67,36.7,36.52,36.52,69362.0,31.974,32.0002,31.8433,31.8433,69362.0
2015-10-30 10:30:00,36.52,36.64,36.51,36.63,102956.0,31.8433,31.9479,31.8345,31.9392,102956.0
2015-10-30 10:40:00,36.64,36.7,36.59,36.59,54466.0,31.9479,32.0002,31.9043,31.9043,54466.0
2015-10-30 10:50:00,36.59,36.64,36.59,36.63,46270.0,31.9043,31.9479,31.9043,31.9392,46270.0
2015-10-30 11:00:00,36.64,36.68,36.63,36.65,55706.0,31.9479,31.9828,31.9392,31.9566,55706.0
2015-10-30 11:10:00,36.65,36.65,36.58,36.59,49644.0,31.9566,31.9566,31.8956,31.9043,49644.0
2015-10-30 11:20:00,36.58,36.6,36.55,36.59,46186.0,31.8956,31.913,31.8694,31.9043,46186.0
2015-10-30 11:30:00,36.59,36.63,36.59,36.62,29318.0,31.9043,31.9392,31.9043,31.9305,29318.0
2015-10-30 11:40:00,36.63,36.66,36.6,36.65,48114.0,31.9392,31.9653,31.913,31.9566,48114.0
2015-10-30 11:50:00,36.65,36.71,36.65,36.68,40098.0,31.9566,32.0089,31.9566,31.9828,40098.0
2015-10-30 12:00:00,36.68,36.71,36.67,36.71,50238.0,31.9828,32.0089,31.974,32.0089,50238.0
2015-10-30 12:10:00,36.71,36.79,36.71,36.79,84846.0,32.0089,32.0787,32.0089,32.0787,84846.0
2015-10-30 12:20:00,36.79,36.93,36.78,36.87,125206.0,32.0787,32.2008,32.07,32.1484,125206.0
2015-10-30 12:30:00,36.88,36.92,36.85,36.91,44578.0,32.1572,32.192,32.131,32.1833,44578.0
2015-10-30 12:40:00,36.9,36.91,36.85,36.86,42428.0,32.1746,32.1833,32.131,32.1397,42428.0
2015-10-30 12:50:00,36.87,36.97,36.85,36.93,58234.0,32.1484,32.2356,32.131,32.2008,58234.0
2015-10-30 13:00:00,36.93,36.94,36.86,36.87,62812.0,32.2008,32.2095,32.1397,32.1484,62812.0
2015-10-30 13:10:00,36.87,36.88,36.83,36.83,64176.0,32.1484,32.1572,32.1136,32.1136,64176.0
2015-10-30 13:20:00,36.83,36.84,36.81,36.82,82526.0,32.1136,32.1223,32.0961,32.1048,82526.0
2015-10-30 13:30:00,36.82,36.85,36.81,36.82,62216.0,32.1048,32.131,32.0961,32.1048,62216.0
2015-10-30 13:40:00,36.82,36.83,36.77,36.8,62598.0,32.1048,32.1136,32.0612,32.0874,62598.0
2015-10-30 13:50:00,36.79,36.8,36.73,36.74,56242.0,32.0787,32.0874,32.0264,32.0351,56242.0
2015-10-30 14:00:00,36.74,36.76,36.71,36.72,67906.0,32.0351,32.0525,32.0089,32.0176,67906.0
2015-10-30 14:10:00,36.72,36.74,36.72,36.74,41138.0,32.0176,32.0351,32.0176,32.0351,41138.0
2015-10-30 14:20:00,36.74,36.74,36.63,36.63,75636.0,32.0351,32.0351,31.9392,31.9392,75636.0
2015-10-30 14:30:00,36.63,36.7,36.62,36.68,86644.0,31.9392,32.0002,31.9305,31.9828,86644.0
2015-10-30 14:40:00,36.67,36.68,36.62,36.65,141992.0,31.974,31.9828,31.9305,31.9566,141992.0
2015-10-30 14:50:00,36.65,36.66,36.58,36.58,127062.0,31.9566,31.9653,31.8956,31.8956,127062.0
2015-10-30 15:00:00,36.57,36.6,36.55,36.6,105418.0,31.8869,31.913,31.8694,31.913,105418.0
2015-10-30 15:10:00,36.59,36.68,36.56,36.65,97234.0,31.9043,31.9828,31.8781,31.9566,97234.0
2015-10-30 15:20:00,36.65,36.69,36.57,36.57,107244.0,31.9566,31.9915,31.8869,31.8869,107244.0
2015-10-30 15:30:00,36.58,36.68,36.57,36.66,330036.0,31.8956,31.9828,31.8869,31.9653,330036.0
2015-10-30 15:40:00,36.66,36.75,36.65,36.74,604668.0,31.9653,32.0438,31.9566,32.0351,604668.0
2015-10-30 15:50:00,36.73,36.74,36.6,36.6,550372.0,32.0264,32.0351,31.913,31.913,550372.0
2015-11-02 09:30:00,36.66,36.79,36.6,36.7,111250.0,31.9653,32.0787,31.913,32.0002,111250.0
2015-11-02 09:40:00,36.7,36.7,36.52,36.6,91698.0,32.0002,32.0002,31.8433,31.913,91698.0
2015-11-02 09:50:00,36.59,36.6,36.37,36.44,72866.0,31.9043,31.913,31.7125,31.7735,72866.0
2015-11-02 10:00:00,36.44,36.51,36.32,36.32,161468.0,31.7735,31.8345,31.6689,31.6689,161468.0
2015-11-02 10:10:00,36.32,36.32,36.18,36.19,264898.0,31.6689,31.6689,31.5468,31.5555,264898.0
2015-11-02 10:20:00,36.2,36.22,36.13,36.16,110208.0,31.5642,31.5817,31.5032,31.5294,110208.0
2015-11-02 10:30:00,36.15,36.19,36.07,36.08,157478.0,31.5206,31.5555,31.4509,31.4596,157478.0
2015-11-02 10:40:00,36.08,36.21,36.04,36.2,86204.0,31.4596,31.573,31.4247,31.5642,86204.0
2015-11-02 10:50:00,36.19,36.21,36.08,36.15,160448.0,31.5555,31.573,31.4596,31.5206,160448.0
2015-11-02 11:00:00,36.15,36.29,36.12,36.21,237788.0,31.5206,31.6427,31.4945,31.573,237788.0
2015-11-02 11:10:00,36.21,36.34,36.2,36.28,169404.0,31.573,31.6863,31.5642,31.634,169404.0
2015-11-02 11:20:00,36.27,36.28,36.23,36.24,56520.0,31.6253,31.634,31.5904,31.5991,56520.0
2015-11-02 11:30:00,36.25,36.3,36.24,36.24,46530.0,31.6078,31.6514,31.5991,31.5991,46530.0
2015-11-02 11:40:00,36.25,36.27,36.19,36.21,49580.0,31.6078,31.6253,31.5555,31.573,49580.0
2015-11-02 11:50:00,36.2,36.27,36.19,36.23,37790.0,31.5642,31.6253,31.5555,31.5904,37790.0
2015-11-02 12:00:00,36.24,36.27,36.2,36.2,46626.0,31.5991,31.6253,31.5642,31.5642,46626.0
2015-11-02 12:10:00,36.2,36.24,36.17,36.23,50244.0,31.5642,31.5991,31.5381,31.5904,50244.0
2015-11-02 12:20:00,36.23,36.24,36.2,36.21,38898.0,31.5904,31.5991,31.5642,31.573,38898.0
2015-11-02 12:30:00,36.21,36.22,36.17,36.2,61046.0,31.573,31.5817,31.5381,31.5642,61046.0
2015-11-02 12:40:00,36.2,36.24,36.2,36.23,65858.0,31.5642,31.5991,31.5642,31.5904,65858.0
2015-11-02 12:50:00,36.23,36.24,36.2,36.23,72316.0,31.5904,31.5991,31.5642,31.5904,72316.0
2015-11-02 13:00:00,36.23,36.28,36.21,36.27,92556.0,31.5904,31.634,31.573,31.6253,92556.0
2015-11-02 13:10:00,36.28,36.29,36.24,36.26,102314.0,31.634,31.6427,31.5991,31.6166,102314.0
2015-11-02 13:20:00,36.26,36.34,36.25,36.33,55302.0,31.6166,31.6863,31.6078,31.6776,55302.0
2015-11-02 13:30:00,36.34,36.38,36.31,36.36,204648.0,31.6863,31.7212,31.6602,31.7037,204648.0
2015-11-02 13:40:00,36.35,36.4,36.34,36.38,78994.0,31.695,31.7386,31.6863,31.7212,78994.0
2015-11-02 13:50:00,36.38,36.44,36.38,36.44,75354.0,31.7212,31.7735,31.7212,31.7735,75354.0
2015-11-02 14:00:00,36.44,36.49,36.41,36.42,72370.0,31.7735,31.8171,31.7473,31.7561,72370.0
2015-11-02 14:10:00,36.43,36.5,36.42,36.5,303646.0,31.7648,31.8258,31.7561,31.8258,303646.0
2015-11-02 14:20:00,36.49,36.54,36.45,36.54,118020.0,31.8171,31.8607,31.7822,31.8607,118020.0
2015-11-02 14:30:00,36.54,36.6,36.53,36.6,97202.0,31.8607,31.913,31.852,31.913,97202.0
2015-11-02 14:40:00,36.59,36.66,36.59,36.61,58512.0,31.9043,31.9653,31.9043,31.9217,58512.0
2015-11-02 14:50:00,36.6,36.68,36.59,36.63,63396.0,31.913,31.9828,31.9043,31.9392,63396.0
2015-11-02 15:00:00,36.63,36.66,36.6,36.6,58250.0,31.9392,31.9653,31.913,31.913,58250.0
2015-11-02 15:10:00,36.6,36.62,36.57,36.62,83118.0,31.913,31.9305,31.8869,31.9305,83118.0
2015-11-02 15:20:00,36.62,36.64,36.59,36.62,61688.0,31.9305,31.9479,31.9043,31.9305,61688.0
2015-11-02 15:30:00,36.63,36.66,36.59,36.63,64322.0,31.9392,31.9653,31.9043,31.9392,64322.0
2015-11-02 15:40:00,36.63,36.66,36.59,36.6,140714.0,31.9392,31.9653,31.9043,31.913,140714.0
2015-11-02 15:50:00,36.6,36.65,36.59,36.6,334608.0,31.913,31.9566,31.9043,31.913,334608.0
2015-11-03 09:30:00,36.75,36.93,36.66,36.91,151230.0,32.0438,32.2008,31.9653,32.1833,151230.0
2015-11-03 09:40:00,36.93,37.05,36.79,36.86,126156.0,32.2008,32.3054,32.0787,32.1397,126156.0
2015-11-03 09:50:00,36.87,36.95,36.87,36.95,85350.0,32.1484,32.2182,32.1484,32.2182,85350.0
2015-11-03 10:00:00,36.93,37.08,36.93,37.02,78788.0,32.2008,32.3315,32.2008,32.2792,78788.0
2015-11-03 10:10:00,37.02,37.11,37.01,37.08,177172.0,32.2792,32.3577,32.2705,32.3315,177172.0
2015-11-03 10:20:00,37.09,37.2,37.09,37.19,233136.0,32.3403,32.4362,32.3403,32.4275,233136.0
2015-11-03 10:30:00,37.19,37.26,37.14,37.23,238556.0,32.4275,32.4885,32.3839,32.4623,238556.0
2015-11-03 10:40:00,37.24,37.33,37.23,37.24,173398.0,32.4711,32.5495,32.4623,32.4711,173398.0
2015-11-03 10:50:00,37.24,37.28,37.18,37.19,133218.0,32.4711,32.5059,32.4187,32.4275,133218.0
2015-11-03 11:00:00,37.19,37.24,37.19,37.24,87432.0,32.4275,32.4711,32.4275,32.4711,87432.0
2015-11-03 11:10:00,37.24,37.3,37.21,37.26,101926.0,32.4711,32.5234,32.4449,32.4885,101926.0
2015-11-03 11:20:00,37.26,37.26,37.12,37.14,110608.0,32.4885,32.4885,32.3664,32.3839,110608.0
2015-11-03 11:30:00,37.14,37.27,37.14,37.27,73120.0,32.3839,32.4972,32.3839,32.4972,73120.0
2015-11-03 11:40:00,37.27,37.29,37.23,37.24,46398.0,32.4972,32.5147,32.4623,32.4711,46398.0
2015-11-03 11:50:00,37.24,37.31,37.23,37.3,70328.0,32.4711,32.5321,32.4623,32.5234,70328.0
2015-11-03 12:00:00,37.29,37.31,37.27,37.29,61238.0,32.5147,32.5321,32.4972,32.5147,61238.0
2015-11-03 12:10:00,37.29,37.29,37.24,37.25,75610.0,32.5147,32.5147,32.4711,32.4798,75610.0
2015-11-03 12:20:00,37.25,37.25,37.2,37.23,246192.0,32.4798,32.4798,32.4362,32.4623,246192.0
2015-11-03 12:30:00,37.23,37.24,37.13,37.13,72870.0,32.4623,32.4711,32.3751,32.3751,72870.0
2015-11-03 12:40:00,37.13,37.14,37.11,37.12,79022.0,32.3751,32.3839,32.3577,32.3664,79022.0
2015-11-03 12:50:00,37.12,37.13,37.08,37.09,134322.0,32.3664,32.3751,32.3315,32.3403,134322.0
2015-11-03 13:00:00,37.08,37.09,37.05,37.06,59476.0,32.3315,32.3403,32.3054,32.3141,59476.0
2015-11-03 13:10:00,37.06,37.06,36.99,36.99,64214.0,32.3141,32.3141,32.2531,32.2531,64214.0
2015-11-03 13:20:00,36.99,37.01,36.98,36.99,63042.0,32.2531,32.2705,32.2444,32.2531,63042.0
2015-11-03 13:30:00,36.99,37.01,36.95,36.99,77840.0,32.2531,32.2705,32.2182,32.2531,77840.0
2015-11-03 13:40:00,36.99,37.02,36.97,36.98,30376.0,32.2531,32.2792,32.2356,32.2444,30376.0
2015-11-03 13:50:00,36.98,36.98,36.95,36.97,50746.0,32.2444,32.2444,32.2182,32.2356,50746.0
2015-11-03 14:00:00,36.97,37.02,36.95,37.01,167684.0,32.2356,32.2792,32.2182,32.2705,167684.0
2015-11-03 14:10:00,37.01,37.05,37.01,37.03,62388.0,32.2705,32.3054,32.2705,32.2879,62388.0
2015-11-03 14:20:00,37.03,37.13,37.02,37.13,64090.0,32.2879,32.3751,32.2792,32.3751,64090.0
2015-11-03 14:30:00,37.13,37.15,37.09,37.09,52068.0,32.3751,32.3926,32.3403,32.3403,52068.0
2015-11-03 14:40:00,37.08,37.13,37.08,37.13,67598.0,32.3315,32.3751,32.3315,32.3751,67598.0
2015-11-03 14:50:00,37.13,37.17,37.09,37.1,75852.0,32.3751,32.41,32.3403,32.349,75852.0
2015-11-03 15:00:00,37.1,37.1,37.04,37.05,152248.0,32.349,32.349,32.2967,32.3054,152248.0
2015-11-03 15:10:00,37.04,37.1,37.02,37.1,88876.0,32.2967,32.349,32.2792,32.349,88876.0
2015-11-03 15:20:00,37.1,37.11,37.05,37.07,76652.0,32.349,32.3577,32.3054,32.3228,76652.0
2015-11-03 15:30:00,37.07,37.13,37.06,37.12,112754.0,32.3228,32.3751,32.3141,32.3664,112754.0
2015-11-03 15:40:00,37.12,37.12,37.07,37.08,198336.0,32.3664,32.3664,32.3228,32.3315,198336.0
2015-11-03 15:50:00,37.08,37.13,37.04,37.12,449100.0,32.3315,32.3751,32.2967,32.3664,449100.0
2015-11-04 09:30:00,37.12,37.23,36.93,36.96,218066.0,32.3664,32.4623,32.2008,32.2269,218066.0
2015-11-04 09:40:00,36.96,36.98,36.82,36.83,215428.0,32.2269,32.2444,32.1048,32.1136,215428.0
2015-11-04 09:50:00,36.84,36.84,36.7,36.7,108208.0,32.1223,32.1223,32.0002,32.0002,108208.0
2015-11-04 10:00:00,36.73,36.8,36.67,36.76,260414.0,32.0264,32.0874,31.974,32.0525,260414.0
2015-11-04 10:10:00,36.76,36.76,36.63,36.71,57456.0,32.0525,32.0525,31.9392,32.0089,57456.0
2015-11-04 10:20:00,36.7,36.77,36.68,36.73,64880.0,32.0002,32.0612,31.9828,32.0264,64880.0
2015-11-04 10:30:00,36.72,36.93,36.7,36.89,136788.0,32.0176,32.2008,32.0002,32.1659,136788.0
2015-11-04 10:40:00,36.88,36.9,36.85,36.88,79840.0,32.1572,32.1746,32.131,32.1572,79840.0
2015-11-04 10:50:00,36.88,36.91,36.74,36.74,107034.0,32.1572,32.1833,32.0351,32.0351,107034.0
2015-11-04 11:00:00,36.74,36.74,36.54,36.58,150596.0,32.0351,32.0351,31.8607,31.8956,150596.0
2015-11-04 11:10:00,36.59,36.76,36.58,36.76,41382.0,31.9043,32.0525,31.8956,32.0525,41382.0
2015-11-04 11:20:00,36.76,36.84,36.73,36.8,97640.0,32.0525,32.1223,32.0264,32.0874,97640.0
2015-11-04 11:30:00,36.81,36.84,36.77,36.83,33386.0,32.0961,32.1223,32.0612,32.1136,33386.0
2015-11-04 11:40:00,36.83,36.94,36.82,36.94,38786.0,32.1136,32.2095,32.1048,32.2095,38786.0
2015-11-04 11:50:00,36.93,36.93,36.88,36.92,67510.0,32.2008,32.2008,32.1572,32.192,67510.0
2015-11-04 12:00:00,36.93,37.0,36.91,36.99,44174.0,32.2008,32.2618,32.1833,32.2531,44174.0
2015-11-04 12:10:00,36.99,37.0,36.92,36.96,52516.0,32.2531,32.2618,32.192,32.2269,52516.0
2015-11-04 12:20:00,36.96,37.02,36.95,37.0,67628.0,32.2269,32.2792,32.2182,32.2618,67628.0
2015-11-04 12:30:00,37.0,37.02,36.93,36.95,124562.0,32.2618,32.2792,32.2008,32.2182,124562.0
2015-11-04 12:40:00,36.95,37.01,36.92,36.99,109370.0,32.2182,32.2705,32.192,32.2531,109370.0
2015-11-04 12:50:00,36.99,37.01,36.98,37.01,75852.0,32.2531,32.2705,32.2444,32.2705,75852.0
2015-11-04 13:00:00,37.01,37.01,36.85,36.85,70608.0,32.2705,32.2705,32.131,32.131,70608.0
2015-11-04 13:10:00,36.85,36.87,36.77,36.79,98232.0,32.131,32.1484,32.0612,32.0787,98232.0
2015-11-04 13:20:00,36.8,36.83,36.8,36.81,49710.0,32.0874,32.1136,32.0874,32.0961,49710.0
2015-11-04 13:30:00,36.82,36.84,36.81,36.83,46600.0,32.1048,32.1223,32.0961,32.1136,46600.0
2015-11-04 13:40:00,36.82,36.83,36.76,36.77,50470.0,32.1048,32.1136,32.0525,32.0612,50470.0
2015-11-04 13:50:00,36.77,36.81,36.76,36.8,53768.0,32.0612,32.0961,32.0525,32.0874,53768.0
2015-11-04 14:00:00,36.8,36.88,36.77,36.86,42232.0,32.0874,32.1572,32.0612,32.1397,42232.0
2015-11-04 14:10:00,36.87,36.92,36.87,36.9,43406.0,32.1484,32.192,32.1484,32.1746,43406.0
2015-11-04 14:20:00,36.9,36.91,36.84,36.86,42996.0,32.1746,32.1833,32.1223,32.1397,42996.0
2015-11-04 14:30:00,36.87,36.94,36.86,36.92,71630.0,32.1484,32.2095,32.1397,32.192,71630.0
2015-11-04 14:40:00,36.91,36.92,36.86,36.9,67320.0,32.1833,32.192,32.1397,32.1746,67320.0
2015-11-04 14:50:00,36.9,36.95,36.87,36.93,48058.0,32.1746,32.2182,32.1484,32.2008,48058.0
2015-11-04 15:00:00,36.93,36.96,36.85,36.87,72516.0,32.2008,32.2269,32.131,32.1484,72516.0
2015-11-04 15:10:00,36.88,36.88,36.84,36.85,67538.0,32.1572,32.1572,32.1223,32.131,67538.0
2015-11-04 15:20:00,36.85,36.89,36.83,36.83,85086.0,32.131,32.1659,32.1136,32.1136,85086.0
2015-11-04 15:30:00,36.84,36.85,36.77,36.79,121882.0,32.1223,32.131,32.0612,32.0787,121882.0
2015-11-04 15:40:00,36.8,36.81,36.73,36.79,177780.0,32.0874,32.0961,32.0264,32.0787,177780.0
2015-11-04 15:50:00,36.79,36.85,36.78,36.85,249178.0,32.0787,32.131,32.07,32.131,249178.0
2015-11-05 09:30:00,37.06,37.22,36.84,37.04,179560.0,32.3141,32.4536,32.1223,32.2967,179560.0
2015-11-05 09:40:00,37.03,37.08,36.81,36.83,61254.0,32.2879,32.3315,32.0961,32.1136,61254.0
2015-11-05 09:50:00,36.82,36.84,36.7,36.84,101912.0,32.1048,32.1223,32.0002,32.1223,101912.0
2015-11-05 10:00:00,36.84,36.94,36.83,36.85,93410.0,32.1223,32.2095,32.1136,32.131,93410.0
2015-11-05 10:10:00,36.85,36.88,36.76,36.76,99404.0,32.131,32.1572,32.0525,32.0525,99404.0
2015-11-05 10:20:00,36.76,36.81,36.75,36.79,212874.0,32.0525,32.0961,32.0438,32.0787,212874.0
2015-11-05 10:30:00,36.79,36.79,36.68,36.7,154544.0,32.0787,32.0787,31.9828,32.0002,154544.0
2015-11-05 10:40:00,36.7,36.71,36.61,36.63,109844.0,32.0002,32.0089,31.9217,31.9392,109844.0
2015-11-05 10:50:00,36.63,36.67,36.57,36.61,123838.0,31.9392,31.974,31.8869,31.9217,123838.0
2015-11-05 11:00:00,36.62,36.69,36.6,36.62,85800.0,31.9305,31.9915,31.913,31.9305,85800.0
2015-11-05 11:10:00,36.6,36.8,36.6,36.77,136628.0,31.913,32.0874,31.913,32.0612,136628.0
2015-11-05 11:20:00,36.77,36.84,36.76,36.8,74492.0,32.0612,32.1223,32.0525,32.0874,74492.0
2015-11-05 11:30:00,36.8,36.8,36.67,36.67,62364.0,32.0874,32.0874,31.974,31.974,62364.0
2015-11-05 11:40:00,36.66,36.79,36.63,36.77,88238.0,31.9653,32.0787,31.9392,32.0612,88238.0
2015-11-05 11:50:00,36.78,36.81,36.73,36.77,69622.0,32.07,32.0961,32.0264,32.0612,69622.0
2015-11-05 12:00:00,36.77,36.85,36.74,36.83,80202.0,32.0612,32.131,32.0351,32.1136,80202.0
2015-11-05 12:10:00,36.82,36.82,36.74,36.77,53320.0,32.1048,32.1048,32.0351,32.0612,53320.0
2015-11-05 12:20:00,36.77,36.88,36.76,36.84,52118.0,32.0612,32.1572,32.0525,32.1223,52118.0
2015-11-05 12:30:00,36.84,36.85,36.79,36.82,53174.0,32.1223,32.131,32.0787,32.1048,53174.0
2015-11-05 12:40:00,36.82,36.88,36.82,36.85,80538.0,32.1048,32.1572,32.1048,32.131,80538.0
2015-11-05 12:50:00,36.85,36.95,36.81,36.95,71142.0,32.131,32.2182,32.0961,32.2182,71142.0
2015-11-05 13:00:00,36.95,36.99,36.93,36.96,133954.0,32.2182,32.2531,32.2008,32.2269,133954.0
2015-11-05 13:10:00,36.96,37.01,36.92,37.0,143626.0,32.2269,32.2705,32.192,32.2618,143626.0
2015-11-05 13:20:00,37.0,37.02,36.95,36.97,92528.0,32.2618,32.2792,32.2182,32.2356,92528.0
2015-11-05 13:30:00,36.97,37.08,36.97,37.08,52858.0,32.2356,32.3315,32.2356,32.3315,52858.0
2015-11-05 13:40:00,37.08,37.13,37.06,37.12,194198.0,32.3315,32.3751,32.3141,32.3664,194198.0
2015-11-05 13:50:00,37.12,37.17,37.08,37.17,126976.0,32.3664,32.41,32.3315,32.41,126976.0
2015-11-05 14:00:00,37.17,37.19,37.02,37.04,72280.0,32.41,32.4275,32.2792,32.2967,72280.0
2015-11-05 14:10:00,37.02,37.04,36.95,36.95,199696.0,32.2792,32.2967,32.2182,32.2182,199696.0
2015-11-05 14:20:00,36.94,36.99,36.94,36.96,117766.0,32.2095,32.2531,32.2095,32.2269,117766.0
2015-11-05 14:30:00,36.97,36.99,36.95,36.97,119696.0,32.2356,32.2531,32.2182,32.2356,119696.0
2015-11-05 14:40:00,36.96,37.02,36.96,37.02,118920.0,32.2269,32.2792,32.2269,32.2792,118920.0
2015-11-05 14:50:00,37.02,37.08,37.01,37.08,139372.0,32.2792,32.3315,32.2705,32.3315,139372.0
2015-11-05 15:00:00,37.08,37.08,37.02,37.05,160432.0,32.3315,32.3315,32.2792,32.3054,160432.0
2015-11-05 15:10:00,37.05,37.18,37.04,37.16,140764.0,32.3054,32.4187,32.2967,32.4013,140764.0
2015-11-05 15:20:00,37.17,37.24,37.14,37.22,142218.0,32.41,32.4711,32.3839,32.4536,142218.0
2015-11-05 15:30:00,37.22,37.23,37.18,37.23,190770.0,32.4536,32.4623,32.4187,32.4623,190770.0
2015-11-05 15:40:00,37.23,37.24,37.15,37.18,282586.0,32.4623,32.4711,32.3926,32.4187,282586.0
2015-11-05 15:50:00,37.17,37.21,37.17,37.17,353172.0,32.41,32.4449,32.41,32.41,353172.0
2015-11-06 09:30:00,37.17,37.24,37.04,37.2,241340.0,32.41,32.4711,32.2967,32.4362,241340.0
2015-11-06 09:40:00,37.19,37.2,36.88,36.9,89422.0,32.4275,32.4362,32.1572,32.1746,89422.0
2015-11-06 09:50:00,36.9,36.94,36.76,36.79,247936.0,32.1746,32.2095,32.0525,32.0787,247936.0
2015-11-06 10:00:00,36.81,36.83,36.66,36.69,174850.0,32.0961,32.1136,31.9653,31.9915,174850.0
2015-11-06 10:10:00,36.7,36.74,36.62,36.63,101922.0,32.0002,32.0351,31.9305,31.9392,101922.0
2015-11-06 10:20:00,36.62,36.62,36.52,36.56,114444.0,31.9305,31.9305,31.8433,31.8781,114444.0
2015-11-06 10:30:00,36.56,36.77,36.56,36.73,110098.0,31.8781,32.0612,31.8781,32.0264,110098.0
2015-11-06 10:40:00,36.74,36.85,36.73,36.73,86332.0,32.0351,32.131,32.0264,32.0264,86332.0
2015-11-06 10:50:00,36.73,36.76,36.66,36.69,83610.0,32.0264,32.0525,31.9653,31.9915,83610.0
2015-11-06 11:00:00,36.69,36.7,36.56,36.58,114070.0,31.9915,32.0002,31.8781,31.8956,114070.0
2015-11-06 11:10:00,36.58,36.59,36.47,36.51,111946.0,31.8956,31.9043,31.7997,31.8345,111946.0
2015-11-06 11:20:00,36.49,36.54,36.45,36.51,64894.0,31.8171,31.8607,31.7822,31.8345,64894.0
2015-11-06 11:30:00,36.51,36.6,36.49,36.56,74740.0,31.8345,31.913,31.8171,31.8781,74740.0
2015-11-06 11:40:00,36.55,36.59,36.52,36.55,53756.0,31.8694,31.9043,31.8433,31.8694,53756.0
2015-11-06 11:50:00,36.54,36.6,36.52,36.53,93970.0,31.8607,31.913,31.8433,31.852,93970.0
2015-11-06 12:00:00,36.52,36.55,36.43,36.43,78586.0,31.8433,31.8694,31.7648,31.7648,78586.0
2015-11-06 12:10:00,36.43,36.47,36.37,36.38,68248.0,31.7648,31.7997,31.7125,31.7212,68248.0
2015-11-06 12:20:00,36.38,36.38,36.29,36.31,73224.0,31.7212,31.7212,31.6427,31.6602,73224.0
2015-11-06 12:30:00,36.31,36.32,36.24,36.27,70174.0,31.6602,31.6689,31.5991,31.6253,70174.0
2015-11-06 12:40:00,36.27,36.32,36.24,36.3,59388.0,31.6253,31.6689,31.5991,31.6514,59388.0
2015-11-06 12:50:00,36.3,36.31,36.27,36.3,45206.0,31.6514,31.6602,31.6253,31.6514,45206.0
2015-11-06 13:00:00,36.3,36.35,36.29,36.35,46790.0,31.6514,31.695,31.6427,31.695,46790.0
2015-11-06 13:10:00,36.35,36.41,36.34,36.38,59380.0,31.695,31.7473,31.6863,31.7212,59380.0
2015-11-06 13:20:00,36.38,36.45,36.38,36.43,60130.0,31.7212,31.7822,31.7212,31.7648,60130.0
2015-11-06 13:30:00,36.43,36.44,36.32,36.35,53774.0,31.7648,31.7735,31.6689,31.695,53774.0
2015-11-06 13:40:00,36.35,36.4,36.33,36.36,62438.0,31.695,31.7386,31.6776,31.7037,62438.0
2015-11-06 13:50:00,36.36,36.41,36.3,36.35,125594.0,31.7037,31.7473,31.6514,31.695,125594.0
2015-11-06 14:00:00,36.36,36.46,36.35,36.43,123082.0,31.7037,31.7909,31.695,31.7648,123082.0
2015-11-06 14:10:00,36.43,36.45,36.33,36.34,99534.0,31.7648,31.7822,31.6776,31.6863,99534.0
2015-11-06 14:20:00,36.34,36.38,36.28,36.34,99834.0,31.6863,31.7212,31.634,31.6863,99834.0
2015-11-06 14:30:00,36.34,36.37,36.27,36.27,107684.0,31.6863,31.7125,31.6253,31.6253,107684.0
2015-11-06 14:40:00,36.27,36.35,36.26,36.32,101578.0,31.6253,31.695,31.6166,31.6689,101578.0
2015-11-06 14:50:00,36.32,36.38,36.31,36.37,77524.0,31.6689,31.7212,31.6602,31.7125,77524.0
2015-11-06 15:00:00,36.37,36.4,36.35,36.37,80274.0,31.7125,31.7386,31.695,31.7125,80274.0
2015-11-06 15:10:00,36.37,36.38,36.33,36.37,66330.0,31.7125,31.7212,31.6776,31.7125,66330.0
2015-11-06 15:20:00,36.37,36.4,36.33,36.34,121000.0,31.7125,31.7386,31.6776,31.6863,121000.0
2015-11-06 15:30:00,36.34,36.42,36.34,36.37,125440.0,31.6863,31.7561,31.6863,31.7125,125440.0
2015-11-06 15:40:00,36.37,36.42,36.34,36.41,198288.0,31.7125,31.7561,31.6863,31.7473,198288.0
2015-11-06 15:50:00,36.41,36.47,36.41,36.46,418638.0,31.7473,31.7997,31.7473,31.7909,418638.0
2015-11-09 09:30:00,36.26,36.31,35.9,35.95,182138.0,31.71,31.7537,31.3951,31.4389,182138.0
2015-11-09 09:40:00,35.96,35.97,35.63,35.71,185546.0,31.4476,31.4564,31.159,31.229,185546.0
2015-11-09 09:50:00,35.71,35.77,35.64,35.65,210064.0,31.229,31.2815,31.1678,31.1765,210064.0
2015-11-09 10:00:00,35.64,35.68,35.46,35.47,303874.0,31.1678,31.2028,31.0104,31.0191,303874.0
2015-11-09 10:10:00,35.49,35.52,35.35,35.47,237220.0,31.0366,31.0628,30.9142,31.0191,237220.0
2015-11-09 10:20:00,35.49,35.6,35.45,35.6,224682.0,31.0366,31.1328,31.0016,31.1328,224682.0
2015-11-09 10:30:00,35.6,35.68,35.58,35.62,72126.0,31.1328,31.2028,31.1153,31.1503,72126.0
2015-11-09 10:40:00,35.62,35.62,35.48,35.51,100826.0,31.1503,31.1503,31.0279,31.0541,100826.0
2015-11-09 10:50:00,35.51,35.52,35.46,35.52,100282.0,31.0541,31.0628,31.0104,31.0628,100282.0
2015-11-09 11:00:00,35.52,35.53,35.46,35.47,72240.0,31.0628,31.0716,31.0104,31.0191,72240.0
2015-11-09 11:10:00,35.47,35.51,35.43,35.48,66864.0,31.0191,31.0541,30.9841,31.0279,66864.0
2015-11-09 11:20:00,35.48,35.51,35.38,35.38,99790.0,31.0279,31.0541,30.9404,30.9404,99790.0
2015-11-09 11:30:00,35.38,35.49,35.38,35.45,63698.0,30.9404,31.0366,30.9404,31.0016,63698.0
2015-11-09 11:40:00,35.45,35.46,35.36,35.37,64768.0,31.0016,31.0104,30.9229,30.9317,64768.0
2015-11-09 11:50:00,35.37,35.38,35.31,35.32,85016.0,30.9317,30.9404,30.8792,30.8879,85016.0
2015-11-09 12:00:00,35.33,35.38,35.32,35.35,59074.0,30.8967,30.9404,30.8879,30.9142,59074.0
2015-11-09 12:10:00,35.36,35.42,35.35,35.4,54358.0,30.9229,30.9754,30.9142,30.9579,54358.0
2015-11-09 12:20:00,35.4,35.42,35.37,35.38,53268.0,30.9579,30.9754,30.9317,30.9404,53268.0
2015-11-09 12:30:00,35.39,35.45,35.38,35.45,72662.0,30.9491,31.0016,30.9404,31.0016,72662.0
2015-11-09 12:40:00,35.45,35.58,35.44,35.58,67042.0,31.0016,31.1153,30.9929,31.1153,67042.0
2015-11-09 12:50:00,35.58,35.63,35.52,35.52,96476.0,31.1153,31.159,31.0628,31.0628,96476.0
2015-11-09 13:00:00,35.51,35.53,35.42,35.46,82656.0,31.0541,31.0716,30.9754,31.0104,82656.0
2015-11-09 13:10:00,35.46,35.48,35.42,35.46,52480.0,31.0104,31.0279,30.9754,31.0104,52480.0
2015-11-09 13:20:00,35.46,35.52,35.45,35.51,60502.0,31.0104,31.0628,31.0016,31.0541,60502.0
2015-11-09 13:30:00,35.51,35.52,35.44,35.52,53354.0,31.0541,31.0628,30.9929,31.0628,53354.0
2015-11-09 13:40:00,35.52,35.52,35.46,35.48,67022.0,31.0628,31.0628,31.0104,31.0279,67022.0
2015-11-09 13:50:00,35.48,35.48,35.41,35.45,49644.0,31.0279,31.0279,30.9666,31.0016,49644.0
2015-11-09 14:00:00,35.45,35.56,35.44,35.55,56760.0,31.0016,31.0978,30.9929,31.0891,56760.0
2015-11-09 14:10:00,35.54,35.55,35.46,35.52,62158.0,31.0803,31.0891,31.0104,31.0628,62158.0
2015-11-09 14:20:00,35.52,35.52,35.47,35.49,77656.0,31.0628,31.0628,31.0191,31.0366,77656.0
2015-11-09 14:30:00,35.5,35.55,35.41,35.43,98922.0,31.0453,31.0891,30.9666,30.9841,98922.0
2015-11-09 14:40:00,35.42,35.47,35.41,35.42,84408.0,30.9754,31.0191,30.9666,30.9754,84408.0
2015-11-09 14:50:00,35.42,35.47,35.41,35.44,88378.0,30.9754,31.0191,30.9666,30.9929,88378.0
2015-11-09 15:00:00,35.44,35.49,35.41,35.42,128398.0,30.9929,31.0366,30.9666,30.9754,128398.0
2015-11-09 15:10:00,35.42,35.45,35.37,35.39,140544.0,30.9754,31.0016,30.9317,30.9491,140544.0
2015-11-09 15:20:00,35.4,35.47,35.38,35.46,149146.0,30.9579,31.0191,30.9404,31.0104,149146.0
2015-11-09 15:30:00,35.46,35.56,35.46,35.56,202714.0,31.0104,31.0978,31.0104,31.0978,202714.0
2015-11-09 15:40:00,35.56,35.6,35.55,35.59,378798.0,31.0978,31.1328,31.0891,31.124,378798.0
2015-11-09 15:50:00,35.59,35.59,35.51,35.54,706306.0,31.124,31.124,31.0541,31.0803,706306.0
2015-11-10 09:30:00,35.52,35.59,35.35,35.51,169080.0,31.0628,31.124,30.9142,31.0541,169080.0
2015-11-10 09:40:00,35.51,35.81,35.51,35.8,310058.0,31.0541,31.3164,31.0541,31.3077,310058.0
2015-11-10 09:50:00,35.82,35.99,35.81,35.89,156866.0,31.3252,31.4739,31.3164,31.3864,156866.0
2015-11-10 10:00:00,35.89,35.93,35.83,35.9,326678.0,31.3864,31.4214,31.3339,31.3951,326678.0
2015-11-10 10:10:00,35.9,35.98,35.83,35.9,403184.0,31.3951,31.4651,31.3339,31.3951,403184.0
2015-11-10 10:20:00,35.9,35.93,35.77,35.83,168148.0,31.3951,31.4214,31.2815,31.3339,168148.0
2015-11-10 10:30:00,35.83,35.92,35.74,35.92,338304.0,31.3339,31.4126,31.2552,31.4126,338304.0
2015-11-10 10:40:00,35.91,35.92,35.81,35.89,147584.0,31.4039,31.4126,31.3164,31.3864,147584.0
2015-11-10 10:50:00,35.89,35.9,35.8,35.8,152702.0,31.3864,31.3951,31.3077,31.3077,152702.0
2015-11-10 11:00:00,35.8,35.84,35.76,35.76,57642.0,31.3077,31.3427,31.2727,31.2727,57642.0
2015-11-10 11:10:00,35.76,35.76,35.66,35.67,69860.0,31.2727,31.2727,31.1853,31.194,69860.0
2015-11-10 11:20:00,35.66,35.69,35.45,35.48,132996.0,31.1853,31.2115,31.0016,31.0279,132996.0
2015-11-10 11:30:00,35.48,35.52,35.4,35.4,78966.0,31.0279,31.0628,30.9579,30.9579,78966.0
2015-11-10 11:40:00,35.4,35.51,35.39,35.51,65658.0,30.9579,31.0541,30.9491,31.0541,65658.0
2015-11-10 11:50:00,35.52,35.56,35.45,35.55,121138.0,31.0628,31.0978,31.0016,31.0891,121138.0
2015-11-10 12:00:00,35.55,35.65,35.55,35.63,48336.0,31.0891,31.1765,31.0891,31.159,48336.0
2015-11-10 12:10:00,35.64,35.7,35.63,35.69,65078.0,31.1678,31.2202,31.159,31.2115,65078.0
2015-11-10 12:20:00,35.69,35.7,35.6,35.63,42674.0,31.2115,31.2202,31.1328,31.159,42674.0
2015-11-10 12:30:00,35.63,35.69,35.62,35.64,37218.0,31.159,31.2115,31.1503,31.1678,37218.0
2015-11-10 12:40:00,35.64,35.64,35.6,35.62,35958.0,31.1678,31.1678,31.1328,31.1503,35958.0
2015-11-10 12:50:00,35.63,35.63,35.55,35.56,74224.0,31.159,31.159,31.0891,31.0978,74224.0
2015-11-10 13:00:00,35.56,35.64,35.55,35.57,65252.0,31.0978,31.1678,31.0891,31.1066,65252.0
2015-11-10 13:10:00,35.57,35.6,35.55,35.56,65020.0,31.1066,31.1328,31.0891,31.0978,65020.0
2015-11-10 13:20:00,35.55,35.57,35.52,35.57,63608.0,31.0891,31.1066,31.0628,31.1066,63608.0
2015-11-10 13:30:00,35.57,35.66,35.57,35.66,82524.0,31.1066,31.1853,31.1066,31.1853,82524.0
2015-11-10 13:40:00,35.66,35.71,35.66,35.68,54404.0,31.1853,31.229,31.1853,31.2028,54404.0
2015-11-10 13:50:00,35.68,35.74,35.67,35.73,73108.0,31.2028,31.2552,31.194,31.2465,73108.0
2015-11-10 14:00:00,35.73,35.74,35.69,35.69,61472.0,31.2465,31.2552,31.2115,31.2115,61472.0
2015-11-10 14:10:00,35.69,35.75,35.68,35.73,59022.0,31.2115,31.264,31.2028,31.2465,59022.0
2015-11-10 14:20:00,35.73,35.74,35.69,35.74,48060.0,31.2465,31.2552,31.2115,31.2552,48060.0
2015-11-10 14:30:00,35.74,35.79,35.73,35.75,115580.0,31.2552,31.299,31.2465,31.264,115580.0
2015-11-10 14:40:00,35.76,35.9,35.75,35.88,84148.0,31.2727,31.3951,31.264,31.3777,84148.0
2015-11-10 14:50:00,35.88,35.91,35.82,35.82,76340.0,31.3777,31.4039,31.3252,31.3252,76340.0
2015-11-10 15:00:00,35.82,35.9,35.81,35.9,116116.0,31.3252,31.3951,31.3164,31.3951,116116.0
2015-11-10 15:10:00,35.9,35.97,35.9,35.93,99312.0,31.3951,31.4564,31.3951,31.4214,99312.0
2015-11-10 15:20:00,35.93,35.97,35.88,35.96,175596.0,31.4214,31.4564,31.3777,31.4476,175596.0
2015-11-10 15:30:00,35.96,35.97,35.9,35.93,121322.0,31.4476,31.4564,31.3951,31.4214,121322.0
2015-11-10 15:40:00,35.92,35.99,35.92,35.94,252090.0,31.4126,31.4739,31.4126,31.4301,252090.0
2015-11-10 15:50:00,35.94,35.94,35.85,35.92,542210.0,31.4301,31.4301,31.3514,31.4126,542210.0
2015-11-11 09:30:00,35.68,35.69,35.16,35.16,333468.0,31.2028,31.2115,30.748,30.748,333468.0
2015-11-11 09:40:00,35.17,35.19,35.02,35.06,283276.0,30.7568,30.7742,30.6256,30.6606,283276.0
2015-11-11 09:50:00,35.06,35.07,34.91,34.94,231604.0,30.6606,30.6693,30.5294,30.5556,231604.0
2015-11-11 10:00:00,34.95,34.95,34.83,34.87,294132.0,30.5644,30.5644,30.4594,30.4944,294132.0
2015-11-11 10:10:00,34.88,34.88,34.68,34.68,214340.0,30.5031,30.5031,30.3282,30.3282,214340.0
2015-11-11 10:20:00,34.68,34.8,34.63,34.7,283254.0,30.3282,30.4332,30.2845,30.3457,283254.0
2015-11-11 10:30:00,34.69,34.71,34.62,34.63,341590.0,30.337,30.3545,30.2758,30.2845,341590.0
2015-11-11 10:40:00,34.64,34.69,34.52,34.57,317896.0,30.2933,30.337,30.1883,30.232,317896.0
2015-11-11 10:50:00,34.56,34.67,34.53,34.63,241392.0,30.2233,30.3195,30.1971,30.2845,241392.0
2015-11-11 11:00:00,34.64,34.77,34.62,34.69,320190.0,30.2933,30.4069,30.2758,30.337,320190.0
2015-11-11 11:10:00,34.69,34.72,34.67,34.68,199386.0,30.337,30.3632,30.3195,30.3282,199386.0
2015-11-11 11:20:00,34.68,34.77,34.66,34.74,282256.0,30.3282,30.4069,30.3107,30.3807,282256.0
2015-11-11 11:30:00,34.74,34.77,34.67,34.68,218448.0,30.3807,30.4069,30.3195,30.3282,218448.0
2015-11-11 11:40:00,34.68,34.69,34.62,34.67,148084.0,30.3282,30.337,30.2758,30.3195,148084.0
2015-11-11 11:50:00,34.67,34.82,34.64,34.81,170470.0,30.3195,30.4507,30.2933,30.4419,170470.0
2015-11-11 12:00:00,34.8,34.81,34.68,34.7,88002.0,30.4332,30.4419,30.3282,30.3457,88002.0
2015-11-11 12:10:00,34.7,34.72,34.66,34.66,72058.0,30.3457,30.3632,30.3107,30.3107,72058.0
2015-11-11 12:20:00,34.66,34.74,34.63,34.64,126938.0,30.3107,30.3807,30.2845,30.2933,126938.0
2015-11-11 12:30:00,34.65,34.69,34.65,34.67,137370.0,30.302,30.337,30.302,30.3195,137370.0
2015-11-11 12:40:00,34.67,34.68,34.62,34.62,105684.0,30.3195,30.3282,30.2758,30.2758,105684.0
2015-11-11 12:50:00,34.62,34.63,34.59,34.6,101752.0,30.2758,30.2845,30.2495,30.2583,101752.0
2015-11-11 13:00:00,34.6,34.6,34.52,34.53,144386.0,30.2583,30.2583,30.1883,30.1971,144386.0
2015-11-11 13:10:00,34.54,34.61,34.52,34.6,129760.0,30.2058,30.267,30.1883,30.2583,129760.0
2015-11-11 13:20:00,34.6,34.65,34.56,34.6,105646.0,30.2583,30.302,30.2233,30.2583,105646.0
2015-11-11 13:30:00,34.59,34.62,34.55,34.61,63484.0,30.2495,30.2758,30.2146,30.267,63484.0
2015-11-11 13:40:00,34.61,34.7,34.6,34.66,236140.0,30.267,30.3457,30.2583,30.3107,236140.0
2015-11-11 13:50:00,34.65,34.69,34.63,34.67,101378.0,30.302,30.337,30.2845,30.3195,101378.0
2015-11-11 14:00:00,34.67,34.71,34.65,34.7,183232.0,30.3195,30.3545,30.302,30.3457,183232.0
2015-11-11 14:10:00,34.7,34.77,34.69,34.76,122048.0,30.3457,30.4069,30.337,30.3982,122048.0
2015-11-11 14:20:00,34.76,34.85,34.73,34.84,138544.0,30.3982,30.4769,30.372,30.4682,138544.0
2015-11-11 14:30:00,34.84,34.84,34.8,34.81,124958.0,30.4682,30.4682,30.4332,30.4419,124958.0
2015-11-11 14:40:00,34.81,34.82,34.74,34.76,128330.0,30.4419,30.4507,30.3807,30.3982,128330.0
2015-11-11 14:50:00,34.76,34.77,34.69,34.7,132432.0,30.3982,30.4069,30.337,30.3457,132432.0
2015-11-11 15:00:00,34.69,34.71,34.65,34.66,152058.0,30.337,30.3545,30.302,30.3107,152058.0
2015-11-11 15:10:00,34.66,34.72,34.63,34.64,124910.0,30.3107,30.3632,30.2845,30.2933,124910.0
2015-11-11 15:20:00,34.64,34.7,34.63,34.68,164976.0,30.2933,30.3457,30.2845,30.3282,164976.0
2015-11-11 15:30:00,34.68,34.68,34.6,34.63,203098.0,30.3282,30.3282,30.2583,30.2845,203098.0
2015-11-11 15:40:00,34.63,34.63,34.54,34.54,289544.0,30.2845,30.2845,30.2058,30.2058,289544.0
2015-11-11 15:50:00,34.54,34.6,34.51,34.55,822370.0,30.2058,30.2583,30.1796,30.2146,822370.0
2015-11-12 09:30:00,34.34,34.38,34.2,34.35,608220.0,30.0309,30.0659,29.9085,30.0396,608220.0
2015-11-12 09:40:00,34.35,34.38,34.3,34.38,640236.0,30.0396,30.0659,29.9959,30.0659,640236.0
2015-11-12 09:50:00,34.38,34.54,34.36,34.54,806404.0,30.0659,30.2058,30.0484,30.2058,806404.0
2015-11-12 10:00:00,34.54,34.56,34.49,34.55,326232.0,30.2058,30.2233,30.1621,30.2146,326232.0
2015-11-12 10:10:00,34.56,34.56,34.49,34.5,241194.0,30.2233,30.2233,30.1621,30.1708,241194.0
2015-11-12 10:20:00,34.49,34.49,34.26,34.32,174572.0,30.1621,30.1621,29.9609,30.0134,174572.0
2015-11-12 10:30:00,34.32,34.38,34.27,34.37,155606.0,30.0134,30.0659,29.9697,30.0571,155606.0
2015-11-12 10:40:00,34.37,34.4,34.31,34.32,158314.0,30.0571,30.0834,30.0047,30.0134,158314.0
2015-11-12 10:50:00,34.32,34.43,34.31,34.43,282094.0,30.0134,30.1096,30.0047,30.1096,282094.0
2015-11-12 11:00:00,34.43,34.47,34.4,34.44,422364.0,30.1096,30.1446,30.0834,30.1184,422364.0
2015-11-12 11:10:00,34.44,34.44,34.35,34.38,93588.0,30.1184,30.1184,30.0396,30.0659,93588.0
2015-11-12 11:20:00,34.39,34.41,34.35,34.4,216676.0,30.0746,30.0921,30.0396,30.0834,216676.0
2015-11-12 11:30:00,34.4,34.41,34.35,34.4,122212.0,30.0834,30.0921,30.0396,30.0834,122212.0
2015-11-12 11:40:00,34.4,34.4,34.29,34.31,170784.0,30.0834,30.0834,29.9872,30.0047,170784.0
2015-11-12 11:50:00,34.31,34.38,34.31,34.35,154952.0,30.0047,30.0659,30.0047,30.0396,154952.0
2015-11-12 12:00:00,34.36,34.38,34.22,34.24,208382.0,30.0484,30.0659,29.926,29.9435,208382.0
2015-11-12 12:10:00,34.23,34.24,34.11,34.15,141492.0,29.9347,29.9435,29.8298,29.8647,141492.0
2015-11-12 12:20:00,34.16,34.23,34.12,34.23,271954.0,29.8735,29.9347,29.8385,29.9347,271954.0
2015-11-12 12:30:00,34.22,34.23,34.1,34.12,108886.0,29.926,29.9347,29.821,29.8385,108886.0
2015-11-12 12:40:00,34.12,34.2,34.12,34.18,90074.0,29.8385,29.9085,29.8385,29.891,90074.0
2015-11-12 12:50:00,34.18,34.26,34.18,34.22,82864.0,29.891,29.9609,29.891,29.926,82864.0
2015-11-12 13:00:00,34.23,34.27,34.21,34.22,90312.0,29.9347,29.9697,29.9172,29.926,90312.0
2015-11-12 13:10:00,34.22,34.29,34.22,34.28,658940.0,29.926,29.9872,29.926,29.9784,658940.0
2015-11-12 13:20:00,34.28,34.31,34.25,34.28,141210.0,29.9784,30.0047,29.9522,29.9784,141210.0
2015-11-12 13:30:00,34.29,34.31,34.27,34.31,312210.0,29.9872,30.0047,29.9697,30.0047,312210.0
2015-11-12 13:40:00,34.3,34.31,34.26,34.3,146558.0,29.9959,30.0047,29.9609,29.9959,146558.0
2015-11-12 13:50:00,34.3,34.31,34.26,34.3,161196.0,29.9959,30.0047,29.9609,29.9959,161196.0
2015-11-12 14:00:00,34.3,34.31,34.25,34.29,133570.0,29.9959,30.0047,29.9522,29.9872,133570.0
2015-11-12 14:10:00,34.28,34.28,34.18,34.2,145136.0,29.9784,29.9784,29.891,29.9085,145136.0
2015-11-12 14:20:00,34.2,34.24,34.17,34.21,210238.0,29.9085,29.9435,29.8822,29.9172,210238.0
2015-11-12 14:30:00,34.21,34.27,34.2,34.26,182044.0,29.9172,29.9697,29.9085,29.9609,182044.0
2015-11-12 14:40:00,34.26,34.29,34.24,34.26,194180.0,29.9609,29.9872,29.9435,29.9609,194180.0
2015-11-12 14:50:00,34.26,34.26,34.18,34.24,200442.0,29.9609,29.9609,29.891,29.9435,200442.0
2015-11-12 15:00:00,34.23,34.27,34.22,34.26,212458.0,29.9347,29.9697,29.926,29.9609,212458.0
2015-11-12 15:10:00,34.26,34.27,34.23,34.27,233592.0,29.9609,29.9697,29.9347,29.9697,233592.0
2015-11-12 15:20:00,34.27,34.27,34.23,34.23,312444.0,29.9697,29.9697,29.9347,29.9347,312444.0
2015-11-12 15:30:00,34.23,34.24,34.18,34.19,310428.0,29.9347,29.9435,29.891,29.8997,310428.0
2015-11-12 15:40:00,34.19,34.19,34.1,34.1,508512.0,29.8997,29.8997,29.821,29.821,508512.0
2015-11-12 15:50:00,34.09,34.13,34.09,34.13,687478.0,29.8123,29.8473,29.8123,29.8473,687478.0
2015-11-13 09:30:00,32.59,32.71,32.07,32.13,1770566.0,28.5005,28.6054,28.0458,28.0982,1770566.0
2015-11-13 09:40:00,32.12,32.51,32.1,32.43,1406328.0,28.0895,28.4305,28.072,28.3606,1406328.0
2015-11-13 09:50:00,32.43,32.48,32.25,32.27,582634.0,28.3606,28.4043,28.2032,28.2207,582634.0
2015-11-13 10:00:00,32.27,32.49,32.27,32.49,814864.0,28.2207,28.413,28.2207,28.413,814864.0
2015-11-13 10:10:00,32.49,32.49,32.27,32.38,640060.0,28.413,28.413,28.2207,28.3169,640060.0
2015-11-13 10:20:00,32.38,32.48,32.37,32.37,743236.0,28.3169,28.4043,28.3081,28.3081,743236.0
2015-11-13 10:30:00,32.37,32.58,32.35,32.57,532910.0,28.3081,28.4918,28.2906,28.483,532910.0
2015-11-13 10:40:00,32.57,32.69,32.56,32.67,583398.0,28.483,28.588,28.4743,28.5705,583398.0
2015-11-13 10:50:00,32.67,32.7,32.52,32.57,333910.0,28.5705,28.5967,28.4393,28.483,333910.0
2015-11-13 11:00:00,32.56,32.73,32.47,32.69,447898.0,28.4743,28.6229,28.3956,28.588,447898.0
2015-11-13 11:10:00,32.7,32.74,32.62,32.66,366736.0,28.5967,28.6317,28.5267,28.5617,366736.0
2015-11-13 11:20:00,32.65,32.72,32.61,32.68,348248.0,28.553,28.6142,28.518,28.5792,348248.0
2015-11-13 11:30:00,32.68,32.76,32.63,32.66,363356.0,28.5792,28.6492,28.5355,28.5617,363356.0
2015-11-13 11:40:00,32.65,32.71,32.58,32.58,311948.0,28.553,28.6054,28.4918,28.4918,311948.0
2015-11-13 11:50:00,32.56,32.71,32.55,32.71,199436.0,28.4743,28.6054,28.4655,28.6054,199436.0
2015-11-13 12:00:00,32.71,32.85,32.66,32.82,278714.0,28.6054,28.7279,28.5617,28.7016,278714.0
2015-11-13 12:10:00,32.82,32.83,32.69,32.69,312998.0,28.7016,28.7104,28.588,28.588,312998.0
2015-11-13 12:20:00,32.68,32.81,32.62,32.77,344898.0,28.5792,28.6929,28.5267,28.6579,344898.0
2015-11-13 12:30:00,32.77,32.85,32.71,32.71,184792.0,28.6579,28.7279,28.6054,28.6054,184792.0
2015-11-13 12:40:00,32.71,32.71,32.6,32.6,170596.0,28.6054,28.6054,28.5092,28.5092,170596.0
2015-11-13 12:50:00,32.6,32.68,32.55,32.63,211312.0,28.5092,28.5792,28.4655,28.5355,211312.0
2015-11-13 13:00:00,32.63,32.67,32.49,32.51,241188.0,28.5355,28.5705,28.413,28.4305,241188.0
2015-11-13 13:10:00,32.51,32.6,32.48,32.52,144224.0,28.4305,28.5092,28.4043,28.4393,144224.0
2015-11-13 13:20:00,32.52,32.54,32.39,32.39,199606.0,28.4393,28.4568,28.3256,28.3256,199606.0
2015-11-13 13:30:00,32.39,32.42,32.29,32.32,157964.0,28.3256,28.3518,28.2381,28.2644,157964.0
2015-11-13 13:40:00,32.32,32.38,32.26,32.27,189284.0,28.2644,28.3169,28.2119,28.2207,189284.0
2015-11-13 13:50:00,32.27,32.29,32.14,32.15,251258.0,28.2207,28.2381,28.107,28.1157,251258.0
2015-11-13 14:00:00,32.15,32.27,32.15,32.21,229916.0,28.1157,28.2207,28.1157,28.1682,229916.0
2015-11-13 14:10:00,32.21,32.28,32.2,32.27,241068.0,28.1682,28.2294,28.1594,28.2207,241068.0
2015-11-13 14:20:00,32.27,32.31,32.22,32.22,183210.0,28.2207,28.2556,28.1769,28.1769,183210.0
2015-11-13 14:30:00,32.22,32.24,32.11,32.14,218948.0,28.1769,28.1944,28.0807,28.107,218948.0
2015-11-13 14:40:00,32.15,32.21,32.13,32.18,199396.0,28.1157,28.1682,28.0982,28.1419,199396.0
2015-11-13 14:50:00,32.17,32.22,32.13,32.19,197634.0,28.1332,28.1769,28.0982,28.1507,197634.0
2015-11-13 15:00:00,32.18,32.26,32.15,32.19,276584.0,28.1419,28.2119,28.1157,28.1507,276584.0
2015-11-13 15:10:00,32.19,32.22,32.08,32.09,304314.0,28.1507,28.1769,28.0545,28.0632,304314.0
2015-11-13 15:20:00,32.09,32.14,32.04,32.1,301860.0,28.0632,28.107,28.0195,28.072,301860.0
2015-11-13 15:30:00,32.1,32.2,32.08,32.19,446792.0,28.072,28.1594,28.0545,28.1507,446792.0
2015-11-13 15:40:00,32.19,32.27,32.12,32.13,1018736.0,28.1507,28.2207,28.0895,28.0982,1018736.0
2015-11-13 15:50:00,32.13,32.17,32.07,32.1,2133608.0,28.0982,28.1332,28.0458,28.072,2133608.0
2015-11-16 09:30:00,31.91,32.1,31.82,32.02,855620.0,27.9058,28.072,27.8271,28.002,855620.0
2015-11-16 09:40:00,32.02,32.29,31.95,32.22,680456.0,28.002,28.2381,27.9408,28.1769,680456.0
2015-11-16 09:50:00,32.21,32.26,32.07,32.11,456496.0,28.1682,28.2119,28.0458,28.0807,456496.0
2015-11-16 10:00:00,32.11,32.3,32.08,32.27,315814.0,28.0807,28.2469,28.0545,28.2207,315814.0
2015-11-16 10:10:00,32.27,32.27,32.14,32.17,280576.0,28.2207,28.2207,28.107,28.1332,280576.0
2015-11-16 10:20:00,32.17,32.25,32.11,32.16,308712.0,28.1332,28.2032,28.0807,28.1245,308712.0
2015-11-16 10:30:00,32.15,32.17,32.1,32.16,256316.0,28.1157,28.1332,28.072,28.1245,256316.0
2015-11-16 10:40:00,32.15,32.16,32.02,32.02,219970.0,28.1157,28.1245,28.002,28.002,219970.0
2015-11-16 10:50:00,32.02,32.15,31.93,31.96,500064.0,28.002,28.1157,27.9233,27.9496,500064.0
2015-11-16 11:00:00,31.96,32.0,31.81,31.96,460472.0,27.9496,27.9845,27.8184,27.9496,460472.0
2015-11-16 11:10:00,31.96,32.01,31.89,31.96,287094.0,27.9496,27.9933,27.8883,27.9496,287094.0
2015-11-16 11:20:00,31.96,32.0,31.85,31.85,177246.0,27.9496,27.9845,27.8534,27.8534,177246.0
2015-11-16 11:30:00,31.85,31.87,31.77,31.85,423866.0,27.8534,27.8708,27.7834,27.8534,423866.0
2015-11-16 11:40:00,31.86,31.96,31.85,31.94,234986.0,27.8621,27.9496,27.8534,27.9321,234986.0
2015-11-16 11:50:00,31.95,31.96,31.91,31.93,99768.0,27.9408,27.9496,27.9058,27.9233,99768.0
2015-11-16 12:00:00,31.93,32.04,31.89,32.03,167892.0,27.9233,28.0195,27.8883,28.0108,167892.0
2015-11-16 12:10:00,32.04,32.05,31.92,31.93,200776.0,28.0195,28.0283,27.9146,27.9233,200776.0
2015-11-16 12:20:00,31.93,32.06,31.93,32.01,161580.0,27.9233,28.037,27.9233,27.9933,161580.0
2015-11-16 12:30:00,32.01,32.18,32.0,32.14,249354.0,27.9933,28.1419,27.9845,28.107,249354.0
2015-11-16 12:40:00,32.14,32.17,32.04,32.09,194228.0,28.107,28.1332,28.0195,28.0632,194228.0
2015-11-16 12:50:00,32.09,32.18,32.06,32.13,295586.0,28.0632,28.1419,28.037,28.0982,295586.0
2015-11-16 13:00:00,32.13,32.22,32.06,32.07,407966.0,28.0982,28.1769,28.037,28.0458,407966.0
2015-11-16 13:10:00,32.07,32.13,32.04,32.07,266344.0,28.0458,28.0982,28.0195,28.0458,266344.0
2015-11-16 13:20:00,32.06,32.1,32.04,32.1,268658.0,28.037,28.072,28.0195,28.072,268658.0
2015-11-16 13:30:00,32.1,32.24,32.1,32.23,422728.0,28.072,28.1944,28.072,28.1857,422728.0
2015-11-16 13:40:00,32.24,32.25,32.17,32.23,286660.0,28.1944,28.2032,28.1332,28.1857,286660.0
2015-11-16 13:50:00,32.23,32.26,32.16,32.23,308952.0,28.1857,28.2119,28.1245,28.1857,308952.0
2015-11-16 14:00:00,32.23,32.24,32.13,32.16,251566.0,28.1857,28.1944,28.0982,28.1245,251566.0
2015-11-16 14:10:00,32.16,32.26,32.12,32.25,332362.0,28.1245,28.2119,28.0895,28.2032,332362.0
2015-11-16 14:20:00,32.25,32.31,32.18,32.31,335932.0,28.2032,28.2556,28.1419,28.2556,335932.0
2015-11-16 14:30:00,32.31,32.43,32.3,32.43,289916.0,28.2556,28.3606,28.2469,28.3606,289916.0
2015-11-16 14:40:00,32.42,32.44,32.38,32.43,303058.0,28.3518,28.3693,28.3169,28.3606,303058.0
2015-11-16 14:50:00,32.43,32.47,32.36,32.4,285200.0,28.3606,28.3956,28.2994,28.3343,285200.0
2015-11-16 15:00:00,32.4,32.65,32.38,32.65,331238.0,28.3343,28.553,28.3169,28.553,331238.0
2015-11-16 15:10:00,32.65,32.8,32.63,32.67,501462.0,28.553,28.6841,28.5355,28.5705,501462.0
2015-11-16 15:20:00,32.67,32.67,32.49,32.59,451534.0,28.5705,28.5705,28.413,28.5005,451534.0
2015-11-16 15:30:00,32.59,32.67,32.52,32.55,548392.0,28.5005,28.5705,28.4393,28.4655,548392.0
2015-11-16 15:40:00,32.55,32.73,32.54,32.65,654098.0,28.4655,28.6229,28.4568,28.553,654098.0
2015-11-16 15:50:00,32.64,32.81,32.63,32.81,1202692.0,28.5442,28.6929,28.5355,28.6929,1202692.0
2015-11-17 09:30:00,34.84,34.95,33.65,34.05,2482360.0,30.4682,30.5644,29.4275,29.7773,2482360.0
2015-11-17 09:40:00,34.04,34.08,33.57,33.94,1338776.0,29.7685,29.8035,29.3575,29.6811,1338776.0
2015-11-17 09:50:00,33.91,34.02,33.77,33.96,1023540.0,29.6549,29.7511,29.5324,29.6986,1023540.0
2015-11-17 10:00:00,33.96,33.97,33.31,33.49,1058832.0,29.6986,29.7073,29.1302,29.2876,1058832.0
2015-11-17 10:10:00,33.47,34.07,33.47,33.85,811726.0,29.2701,29.7948,29.2701,29.6024,811726.0
2015-11-17 10:20:00,33.85,34.34,33.81,34.32,756360.0,29.6024,30.0309,29.5674,30.0134,756360.0
2015-11-17 10:30:00,34.33,34.39,34.14,34.18,520360.0,30.0222,30.0746,29.856,29.891,520360.0
2015-11-17 10:40:00,34.18,34.47,34.02,34.43,460238.0,29.891,30.1446,29.7511,30.1096,460238.0
2015-11-17 10:50:00,34.43,34.59,34.26,34.3,761700.0,30.1096,30.2495,29.9609,29.9959,761700.0
2015-11-17 11:00:00,34.31,34.32,34.1,34.13,273770.0,30.0047,30.0134,29.821,29.8473,273770.0
2015-11-17 11:10:00,34.13,34.33,34.06,34.32,253642.0,29.8473,30.0222,29.786,30.0134,253642.0
2015-11-17 11:20:00,34.32,34.38,34.18,34.36,342460.0,30.0134,30.0659,29.891,30.0484,342460.0
2015-11-17 11:30:00,34.36,34.37,34.1,34.12,564254.0,30.0484,30.0571,29.821,29.8385,564254.0
2015-11-17 11:40:00,34.13,34.26,34.1,34.22,252858.0,29.8473,29.9609,29.821,29.926,252858.0
2015-11-17 11:50:00,34.22,34.3,34.2,34.24,359270.0,29.926,29.9959,29.9085,29.9435,359270.0
2015-11-17 12:00:00,34.25,34.3,34.23,34.27,296960.0,29.9522,29.9959,29.9347,29.9697,296960.0
2015-11-17 12:10:00,34.27,34.39,34.25,34.31,363516.0,29.9697,30.0746,29.9522,30.0047,363516.0
2015-11-17 12:20:00,34.31,34.34,34.23,34.26,483538.0,30.0047,30.0309,29.9347,29.9609,483538.0
2015-11-17 12:30:00,34.26,34.29,33.81,33.94,356880.0,29.9609,29.9872,29.5674,29.6811,356880.0
2015-11-17 12:40:00,33.94,34.1,33.89,34.01,174672.0,29.6811,29.821,29.6374,29.7423,174672.0
2015-11-17 12:50:00,34.01,34.09,33.77,33.83,154426.0,29.7423,29.8123,29.5324,29.5849,154426.0
2015-11-17 13:00:00,33.84,33.97,33.72,33.95,200482.0,29.5936,29.7073,29.4887,29.6898,200482.0
2015-11-17 13:10:00,33.95,33.97,33.8,33.82,132980.0,29.6898,29.7073,29.5587,29.5762,132980.0
2015-11-17 13:20:00,33.82,33.82,33.61,33.65,170738.0,29.5762,29.5762,29.3925,29.4275,170738.0
2015-11-17 13:30:00,33.65,33.9,33.63,33.9,215460.0,29.4275,29.6461,29.41,29.6461,215460.0
2015-11-17 13:40:00,33.9,33.96,33.88,33.93,193244.0,29.6461,29.6986,29.6286,29.6724,193244.0
2015-11-17 13:50:00,33.93,34.04,33.9,34.01,260168.0,29.6724,29.7685,29.6461,29.7423,260168.0
2015-11-17 14:00:00,34.0,34.1,33.99,34.07,292392.0,29.7336,29.821,29.7248,29.7948,292392.0
2015-11-17 14:10:00,34.07,34.13,34.02,34.08,229576.0,29.7948,29.8473,29.7511,29.8035,229576.0
2015-11-17 14:20:00,34.09,34.12,33.92,33.96,218880.0,29.8123,29.8385,29.6636,29.6986,218880.0
2015-11-17 14:30:00,33.96,33.99,33.85,33.92,211914.0,29.6986,29.7248,29.6024,29.6636,211914.0
2015-11-17 14:40:00,33.92,34.01,33.88,33.99,266214.0,29.6636,29.7423,29.6286,29.7248,266214.0
2015-11-17 14:50:00,33.99,34.04,33.87,34.04,184240.0,29.7248,29.7685,29.6199,29.7685,184240.0
2015-11-17 15:00:00,34.04,34.04,33.93,33.99,246242.0,29.7685,29.7685,29.6724,29.7248,246242.0
2015-11-17 15:10:00,33.99,34.0,33.88,33.98,276114.0,29.7248,29.7336,29.6286,29.7161,276114.0
2015-11-17 15:20:00,33.98,34.05,33.94,34.04,350240.0,29.7161,29.7773,29.6811,29.7685,350240.0
2015-11-17 15:30:00,34.04,34.16,34.0,34.1,454574.0,29.7685,29.8735,29.7336,29.821,454574.0
2015-11-17 15:40:00,34.09,34.19,34.09,34.12,519646.0,29.8123,29.8997,29.8123,29.8385,519646.0
2015-11-17 15:50:00,34.12,34.16,34.04,34.1,848452.0,29.8385,29.8735,29.7685,29.821,848452.0
2015-11-18 09:30:00,34.21,34.29,33.77,33.94,574738.0,29.9172,29.9872,29.5324,29.6811,574738.0
2015-11-18 09:40:00,33.95,33.98,33.81,33.89,351364.0,29.6898,29.7161,29.5674,29.6374,351364.0
2015-11-18 09:50:00,33.89,33.98,33.86,33.92,228550.0,29.6374,29.7161,29.6111,29.6636,228550.0
2015-11-18 10:00:00,33.91,33.97,33.9,33.91,204236.0,29.6549,29.7073,29.6461,29.6549,204236.0
2015-11-18 10:10:00,33.91,33.92,33.84,33.85,571660.0,29.6549,29.6636,29.5936,29.6024,571660.0
2015-11-18 10:20:00,33.86,33.88,33.78,33.84,316118.0,29.6111,29.6286,29.5412,29.5936,316118.0
2015-11-18 10:30:00,33.84,33.9,33.8,33.85,240508.0,29.5936,29.6461,29.5587,29.6024,240508.0
2015-11-18 10:40:00,33.85,33.94,33.83,33.92,219206.0,29.6024,29.6811,29.5849,29.6636,219206.0
2015-11-18 10:50:00,33.92,33.93,33.8,33.81,336084.0,29.6636,29.6724,29.5587,29.5674,336084.0
2015-11-18 11:00:00,33.81,33.82,33.71,33.8,288212.0,29.5674,29.5762,29.48,29.5587,288212.0
2015-11-18 11:10:00,33.8,33.94,33.76,33.84,181184.0,29.5587,29.6811,29.5237,29.5936,181184.0
2015-11-18 11:20:00,33.84,33.91,33.77,33.89,143934.0,29.5936,29.6549,29.5324,29.6374,143934.0
2015-11-18 11:30:00,33.9,33.98,33.88,33.95,196764.0,29.6461,29.7161,29.6286,29.6898,196764.0
2015-11-18 11:40:00,33.96,34.01,33.87,33.87,299000.0,29.6986,29.7423,29.6199,29.6199,299000.0
2015-11-18 11:50:00,33.88,33.92,33.82,33.85,129416.0,29.6286,29.6636,29.5762,29.6024,129416.0
2015-11-18 12:00:00,33.85,33.91,33.81,33.82,161712.0,29.6024,29.6549,29.5674,29.5762,161712.0
2015-11-18 12:10:00,33.81,33.85,33.77,33.77,156116.0,29.5674,29.6024,29.5324,29.5324,156116.0
2015-11-18 12:20:00,33.77,33.79,33.66,33.72,162460.0,29.5324,29.5499,29.4362,29.4887,162460.0
2015-11-18 12:30:00,33.73,33.83,33.67,33.79,114454.0,29.4974,29.5849,29.445,29.5499,114454.0
2015-11-18 12:40:00,33.79,33.82,33.7,33.79,95026.0,29.5499,29.5762,29.4712,29.5499,95026.0
2015-11-18 12:50:00,33.79,33.87,33.79,33.81,123258.0,29.5499,29.6199,29.5499,29.5674,123258.0
2015-11-18 13:00:00,33.81,33.84,33.78,33.81,135916.0,29.5674,29.5936,29.5412,29.5674,135916.0
2015-11-18 13:10:00,33.81,33.93,33.81,33.92,86818.0,29.5674,29.6724,29.5674,29.6636,86818.0
2015-11-18 13:20:00,33.92,33.99,33.9,33.98,154954.0,29.6636,29.7248,29.6461,29.7161,154954.0
2015-11-18 13:30:00,33.97,33.97,33.91,33.93,99288.0,29.7073,29.7073,29.6549,29.6724,99288.0
2015-11-18 13:40:00,33.93,34.01,33.91,34.0,310402.0,29.6724,29.7423,29.6549,29.7336,310402.0
2015-11-18 13:50:00,33.99,34.02,33.98,33.99,182702.0,29.7248,29.7511,29.7161,29.7248,182702.0
2015-11-18 14:00:00,33.99,34.12,33.92,34.12,201400.0,29.7248,29.8385,29.6636,29.8385,201400.0
2015-11-18 14:10:00,34.12,34.31,34.11,34.16,234984.0,29.8385,30.0047,29.8298,29.8735,234984.0
2015-11-18 14:20:00,34.15,34.22,34.14,34.21,190374.0,29.8647,29.926,29.856,29.9172,190374.0
2015-11-18 14:30:00,34.2,34.21,34.05,34.1,193292.0,29.9085,29.9172,29.7773,29.821,193292.0
2015-11-18 14:40:00,34.11,34.21,34.11,34.14,242462.0,29.8298,29.9172,29.8298,29.856,242462.0
2015-11-18 14:50:00,34.15,34.25,34.13,34.21,284784.0,29.8647,29.9522,29.8473,29.9172,284784.0
2015-11-18 15:00:00,34.21,34.22,34.04,34.04,182090.0,29.9172,29.926,29.7685,29.7685,182090.0
2015-11-18 15:10:00,34.04,34.12,34.01,34.01,440190.0,29.7685,29.8385,29.7423,29.7423,440190.0
2015-11-18 15:20:00,34.01,34.19,34.0,34.16,225736.0,29.7423,29.8997,29.7336,29.8735,225736.0
2015-11-18 15:30:00,34.16,34.2,34.09,34.12,271224.0,29.8735,29.9085,29.8123,29.8385,271224.0
2015-11-18 15:40:00,34.11,34.27,34.1,34.27,377514.0,29.8298,29.9697,29.821,29.9697,377514.0
2015-11-18 15:50:00,34.26,34.28,34.17,34.18,692022.0,29.9609,29.9784,29.8822,29.891,692022.0
2015-11-19 09:30:00,33.88,34.22,33.88,34.21,461638.0,29.6286,29.926,29.6286,29.9172,461638.0
2015-11-19 09:40:00,34.2,34.28,34.1,34.18,220344.0,29.9085,29.9784,29.821,29.891,220344.0
2015-11-19 09:50:00,34.17,34.2,34.1,34.11,197822.0,29.8822,29.9085,29.821,29.8298,197822.0
2015-11-19 10:00:00,34.1,34.24,34.09,34.23,207196.0,29.821,29.9435,29.8123,29.9347,207196.0
2015-11-19 10:10:00,34.22,34.32,34.18,34.2,204620.0,29.926,30.0134,29.891,29.9085,204620.0
2015-11-19 10:20:00,34.19,34.27,34.18,34.23,123284.0,29.8997,29.9697,29.891,29.9347,123284.0
2015-11-19 10:30:00,34.23,34.27,34.13,34.19,219452.0,29.9347,29.9697,29.8473,29.8997,219452.0
2015-11-19 10:40:00,34.19,34.23,34.13,34.16,168222.0,29.8997,29.9347,29.8473,29.8735,168222.0
2015-11-19 10:50:00,34.16,34.2,34.13,34.19,328594.0,29.8735,29.9085,29.8473,29.8997,328594.0
2015-11-19 11:00:00,34.19,34.27,34.11,34.24,168178.0,29.8997,29.9697,29.8298,29.9435,168178.0
2015-11-19 11:10:00,34.25,34.26,34.1,34.13,67502.0,29.9522,29.9609,29.821,29.8473,67502.0
2015-11-19 11:20:00,34.13,34.22,34.09,34.16,179864.0,29.8473,29.926,29.8123,29.8735,179864.0
2015-11-19 11:30:00,34.17,34.3,34.1,34.28,227118.0,29.8822,29.9959,29.821,29.9784,227118.0
2015-11-19 11:40:00,34.27,34.33,34.22,34.22,114448.0,29.9697,30.0222,29.926,29.926,114448.0
2015-11-19 11:50:00,34.22,34.27,34.15,34.26,87398.0,29.926,29.9697,29.8647,29.9609,87398.0
2015-11-19 12:00:00,34.24,34.26,34.17,34.17,283718.0,29.9435,29.9609,29.8822,29.8822,283718.0
2015-11-19 12:10:00,34.17,34.19,34.13,34.15,102932.0,29.8822,29.8997,29.8473,29.8647,102932.0
2015-11-19 12:20:00,34.15,34.17,34.1,34.12,118166.0,29.8647,29.8822,29.821,29.8385,118166.0
2015-11-19 12:30:00,34.12,34.15,34.09,34.1,115934.0,29.8385,29.8647,29.8123,29.821,115934.0
2015-11-19 12:40:00,34.1,34.17,34.1,34.15,155582.0,29.821,29.8822,29.821,29.8647,155582.0
2015-11-19 12:50:00,34.15,34.16,34.06,34.16,172382.0,29.8647,29.8735,29.786,29.8735,172382.0
2015-11-19 13:00:00,34.16,34.16,34.07,34.08,107604.0,29.8735,29.8735,29.7948,29.8035,107604.0
2015-11-19 13:10:00,34.08,34.15,34.07,34.09,103352.0,29.8035,29.8647,29.7948,29.8123,103352.0
2015-11-19 13:20:00,34.09,34.1,34.06,34.07,259616.0,29.8123,29.821,29.786,29.7948,259616.0
2015-11-19 13:30:00,34.06,34.1,33.98,34.01,158986.0,29.786,29.821,29.7161,29.7423,158986.0
2015-11-19 13:40:00,34.01,34.08,33.99,34.04,86858.0,29.7423,29.8035,29.7248,29.7685,86858.0
2015-11-19 13:50:00,34.04,34.09,33.99,34.02,187098.0,29.7685,29.8123,29.7248,29.7511,187098.0
2015-11-19 14:00:00,34.02,34.05,33.98,34.02,166190.0,29.7511,29.7773,29.7161,29.7511,166190.0
2015-11-19 14:10:00,34.02,34.07,33.98,34.02,90290.0,29.7511,29.7948,29.7161,29.7511,90290.0
2015-11-19 14:20:00,34.02,34.04,33.97,33.97,135642.0,29.7511,29.7685,29.7073,29.7073,135642.0
2015-11-19 14:30:00,33.97,34.02,33.93,34.01,168054.0,29.7073,29.7511,29.6724,29.7423,168054.0
2015-11-19 14:40:00,34.02,34.02,33.9,33.93,95918.0,29.7511,29.7511,29.6461,29.6724,95918.0
2015-11-19 14:50:00,33.93,33.96,33.88,33.9,119422.0,29.6724,29.6986,29.6286,29.6461,119422.0
2015-11-19 15:00:00,33.89,33.91,33.8,33.81,130402.0,29.6374,29.6549,29.5587,29.5674,130402.0
2015-11-19 15:10:00,33.81,33.85,33.79,33.8,145804.0,29.5674,29.6024,29.5499,29.5587,145804.0
2015-11-19 15:20:00,33.81,33.91,33.8,33.88,252364.0,29.5674,29.6549,29.5587,29.6286,252364.0
2015-11-19 15:30:00,33.88,33.92,33.8,33.85,212080.0,29.6286,29.6636,29.5587,29.6024,212080.0
2015-11-19 15:40:00,33.85,33.92,33.83,33.84,258522.0,29.6024,29.6636,29.5849,29.5936,258522.0
2015-11-19 15:50:00,33.85,33.86,33.83,33.84,486788.0,29.6024,29.6111,29.5849,29.5936,486788.0
2015-11-20 09:30:00,34.15,34.97,34.15,34.9,1053686.0,29.8647,30.5818,29.8647,30.5206,1053686.0
2015-11-20 09:40:00,34.9,35.06,34.77,34.97,912372.0,30.5206,30.6606,30.4069,30.5818,912372.0
2015-11-20 09:50:00,34.99,35.07,34.95,35.01,569182.0,30.5993,30.6693,30.5644,30.6168,569182.0
2015-11-20 10:00:00,35.01,35.09,34.87,34.96,647748.0,30.6168,30.6868,30.4944,30.5731,647748.0
2015-11-20 10:10:00,34.99,35.09,34.88,35.05,448536.0,30.5993,30.6868,30.5031,30.6518,448536.0
2015-11-20 10:20:00,35.05,35.05,34.83,34.84,371384.0,30.6518,30.6518,30.4594,30.4682,371384.0
2015-11-20 10:30:00,34.85,34.92,34.79,34.79,438562.0,30.4769,30.5381,30.4244,30.4244,438562.0
2015-11-20 10:40:00,34.79,34.87,34.74,34.86,333636.0,30.4244,30.4944,30.3807,30.4857,333636.0
2015-11-20 10:50:00,34.86,34.87,34.79,34.82,275850.0,30.4857,30.4944,30.4244,30.4507,275850.0
2015-11-20 11:00:00,34.81,34.88,34.79,34.82,156572.0,30.4419,30.5031,30.4244,30.4507,156572.0
2015-11-20 11:10:00,34.82,34.94,34.81,34.94,134818.0,30.4507,30.5556,30.4419,30.5556,134818.0
2015-11-20 11:20:00,34.95,34.97,34.85,34.88,152614.0,30.5644,30.5818,30.4769,30.5031,152614.0
2015-11-20 11:30:00,34.87,34.93,34.85,34.88,122378.0,30.4944,30.5469,30.4769,30.5031,122378.0
2015-11-20 11:40:00,34.88,34.95,34.88,34.92,186014.0,30.5031,30.5644,30.5031,30.5381,186014.0
2015-11-20 11:50:00,34.92,34.99,34.88,34.99,133642.0,30.5381,30.5993,30.5031,30.5993,133642.0
2015-11-20 12:00:00,34.99,34.99,34.91,34.95,159792.0,30.5993,30.5993,30.5294,30.5644,159792.0
2015-11-20 12:10:00,34.95,35.02,34.94,35.01,138868.0,30.5644,30.6256,30.5556,30.6168,138868.0
2015-11-20 12:20:00,35.01,35.02,34.94,35.01,212796.0,30.6168,30.6256,30.5556,30.6168,212796.0
2015-11-20 12:30:00,35.01,35.07,35.0,35.02,142562.0,30.6168,30.6693,30.6081,30.6256,142562.0
2015-11-20 12:40:00,35.02,35.03,34.92,34.92,126778.0,30.6256,30.6343,30.5381,30.5381,126778.0
2015-11-20 12:50:00,34.93,35.03,34.93,34.97,111312.0,30.5469,30.6343,30.5469,30.5818,111312.0
2015-11-20 13:00:00,34.97,35.01,34.96,34.99,108194.0,30.5818,30.6168,30.5731,30.5993,108194.0
2015-11-20 13:10:00,34.99,35.02,34.93,35.01,129232.0,30.5993,30.6256,30.5469,30.6168,129232.0
2015-11-20 13:20:00,35.01,35.03,34.97,35.01,150172.0,30.6168,30.6343,30.5818,30.6168,150172.0
2015-11-20 13:30:00,35.01,35.01,34.94,35.01,122894.0,30.6168,30.6168,30.5556,30.6168,122894.0
2015-11-20 13:40:00,35.01,35.04,35.0,35.03,125762.0,30.6168,30.6431,30.6081,30.6343,125762.0
2015-11-20 13:50:00,35.03,35.05,35.0,35.05,200220.0,30.6343,30.6518,30.6081,30.6518,200220.0
2015-11-20 14:00:00,35.05,35.1,35.04,35.08,164770.0,30.6518,30.6955,30.6431,30.678,164770.0
2015-11-20 14:10:00,35.09,35.12,35.06,35.12,105648.0,30.6868,30.713,30.6606,30.713,105648.0
2015-11-20 14:20:00,35.13,35.13,35.06,35.06,132626.0,30.7218,30.7218,30.6606,30.6606,132626.0
2015-11-20 14:30:00,35.06,35.12,35.06,35.1,210650.0,30.6606,30.713,30.6606,30.6955,210650.0
2015-11-20 14:40:00,35.09,35.1,35.04,35.1,151012.0,30.6868,30.6955,30.6431,30.6955,151012.0
2015-11-20 14:50:00,35.09,35.1,34.99,35.0,168616.0,30.6868,30.6955,30.5993,30.6081,168616.0
2015-11-20 15:00:00,35.0,35.04,34.98,35.02,299186.0,30.6081,30.6431,30.5906,30.6256,299186.0
2015-11-20 15:10:00,35.02,35.06,34.99,35.02,219104.0,30.6256,30.6606,30.5993,30.6256,219104.0
2015-11-20 15:20:00,35.02,35.05,34.99,35.05,244978.0,30.6256,30.6518,30.5993,30.6518,244978.0
2015-11-20 15:30:00,35.05,35.08,34.99,35.01,355232.0,30.6518,30.678,30.5993,30.6168,355232.0
2015-11-20 15:40:00,35.01,35.05,34.99,35.04,442566.0,30.6168,30.6518,30.5993,30.6431,442566.0
2015-11-20 15:50:00,35.03,35.08,35.03,35.08,759992.0,30.6343,30.678,30.6343,30.678,759992.0
2015-11-23 09:30:00,35.08,35.35,35.08,35.29,507348.0,30.678,30.9142,30.678,30.8617,507348.0
2015-11-23 09:40:00,35.26,35.37,35.24,35.37,309984.0,30.8355,30.9317,30.818,30.9317,309984.0
2015-11-23 09:50:00,35.37,35.47,35.19,35.27,352240.0,30.9317,31.0191,30.7742,30.8442,352240.0
2015-11-23 10:00:00,35.27,35.32,35.17,35.32,316156.0,30.8442,30.8879,30.7568,30.8879,316156.0
2015-11-23 10:10:00,35.32,35.38,35.27,35.31,227342.0,30.8879,30.9404,30.8442,30.8792,227342.0
2015-11-23 10:20:00,35.31,35.35,35.26,35.3,261020.0,30.8792,30.9142,30.8355,30.8704,261020.0
2015-11-23 10:30:00,35.3,35.32,35.24,35.31,128434.0,30.8704,30.8879,30.818,30.8792,128434.0
2015-11-23 10:40:00,35.31,35.32,35.22,35.31,125562.0,30.8792,30.8879,30.8005,30.8792,125562.0
2015-11-23 10:50:00,35.31,35.33,35.27,35.32,103454.0,30.8792,30.8967,30.8442,30.8879,103454.0
2015-11-23 11:00:00,35.32,35.35,35.29,35.3,128548.0,30.8879,30.9142,30.8617,30.8704,128548.0
2015-11-23 11:10:00,35.31,35.4,35.29,35.39,107328.0,30.8792,30.9579,30.8617,30.9491,107328.0
2015-11-23 11:20:00,35.39,35.41,35.32,35.41,91494.0,30.9491,30.9666,30.8879,30.9666,91494.0
2015-11-23 11:30:00,35.41,35.47,35.41,35.47,77142.0,30.9666,31.0191,30.9666,31.0191,77142.0
2015-11-23 11:40:00,35.46,35.49,35.41,35.46,114946.0,31.0104,31.0366,30.9666,31.0104,114946.0
2015-11-23 11:50:00,35.46,35.48,35.38,35.41,102922.0,31.0104,31.0279,30.9404,30.9666,102922.0
2015-11-23 12:00:00,35.4,35.43,35.32,35.35,74302.0,30.9579,30.9841,30.8879,30.9142,74302.0
2015-11-23 12:10:00,35.35,35.37,35.31,35.34,66632.0,30.9142,30.9317,30.8792,30.9054,66632.0
2015-11-23 12:20:00,35.33,35.35,35.3,35.32,66980.0,30.8967,30.9142,30.8704,30.8879,66980.0
2015-11-23 12:30:00,35.32,35.36,35.28,35.36,80836.0,30.8879,30.9229,30.8529,30.9229,80836.0
2015-11-23 12:40:00,35.37,35.43,35.34,35.43,77854.0,30.9317,30.9841,30.9054,30.9841,77854.0
2015-11-23 12:50:00,35.42,35.49,35.42,35.47,80012.0,30.9754,31.0366,30.9754,31.0191,80012.0
2015-11-23 13:00:00,35.47,35.49,35.44,35.45,71706.0,31.0191,31.0366,30.9929,31.0016,71706.0
2015-11-23 13:10:00,35.44,35.45,35.42,35.44,129696.0,30.9929,31.0016,30.9754,30.9929,129696.0
2015-11-23 13:20:00,35.44,35.45,35.41,35.43,55496.0,30.9929,31.0016,30.9666,30.9841,55496.0
2015-11-23 13:30:00,35.43,35.44,35.38,35.44,63762.0,30.9841,30.9929,30.9404,30.9929,63762.0
2015-11-23 13:40:00,35.44,35.44,35.38,35.38,92612.0,30.9929,30.9929,30.9404,30.9404,92612.0
2015-11-23 13:50:00,35.38,35.38,35.3,35.3,90676.0,30.9404,30.9404,30.8704,30.8704,90676.0
2015-11-23 14:00:00,35.31,35.32,35.24,35.27,100140.0,30.8792,30.8879,30.818,30.8442,100140.0
2015-11-23 14:10:00,35.26,35.26,35.19,35.2,133526.0,30.8355,30.8355,30.7742,30.783,133526.0
2015-11-23 14:20:00,35.2,35.21,35.17,35.18,82596.0,30.783,30.7917,30.7568,30.7655,82596.0
2015-11-23 14:30:00,35.18,35.23,35.16,35.23,127258.0,30.7655,30.8092,30.748,30.8092,127258.0
2015-11-23 14:40:00,35.22,35.28,35.21,35.28,87900.0,30.8005,30.8529,30.7917,30.8529,87900.0
2015-11-23 14:50:00,35.28,35.31,35.24,35.25,105798.0,30.8529,30.8792,30.818,30.8267,105798.0
2015-11-23 15:00:00,35.24,35.3,35.24,35.3,126124.0,30.818,30.8704,30.818,30.8704,126124.0
2015-11-23 15:10:00,35.3,35.32,35.27,35.29,116318.0,30.8704,30.8879,30.8442,30.8617,116318.0
2015-11-23 15:20:00,35.29,35.35,35.29,35.33,135798.0,30.8617,30.9142,30.8617,30.8967,135798.0
2015-11-23 15:30:00,35.34,35.35,35.33,35.34,152886.0,30.9054,30.9142,30.8967,30.9054,152886.0
2015-11-23 15:40:00,35.34,35.34,35.26,35.27,241936.0,30.9054,30.9054,30.8355,30.8442,241936.0
2015-11-23 15:50:00,35.27,35.34,35.27,35.31,476014.0,30.8442,30.9054,30.8442,30.8792,476014.0
2015-11-24 09:30:00,34.98,35.47,34.98,35.44,441434.0,30.5906,31.0191,30.5906,30.9929,441434.0
2015-11-24 09:40:00,35.44,35.62,35.43,35.49,600924.0,30.9929,31.1503,30.9841,31.0366,600924.0
2015-11-24 09:50:00,35.51,35.62,35.44,35.45,450758.0,31.0541,31.1503,30.9929,31.0016,450758.0
2015-11-24 10:00:00,35.44,35.44,35.27,35.3,191688.0,30.9929,30.9929,30.8442,30.8704,191688.0
2015-11-24 10:10:00,35.3,35.4,35.29,35.38,222782.0,30.8704,30.9579,30.8617,30.9404,222782.0
2015-11-24 10:20:00,35.37,35.43,35.35,35.4,91876.0,30.9317,30.9841,30.9142,30.9579,91876.0
2015-11-24 10:30:00,35.39,35.4,35.18,35.25,127670.0,30.9491,30.9579,30.7655,30.8267,127670.0
2015-11-24 10:40:00,35.26,35.27,35.17,35.24,258596.0,30.8355,30.8442,30.7568,30.818,258596.0
2015-11-24 10:50:00,35.24,35.3,35.2,35.29,122632.0,30.818,30.8704,30.783,30.8617,122632.0
2015-11-24 11:00:00,35.29,35.36,35.24,35.31,150894.0,30.8617,30.9229,30.818,30.8792,150894.0
2015-11-24 11:10:00,35.31,35.31,35.22,35.26,133228.0,30.8792,30.8792,30.8005,30.8355,133228.0
2015-11-24 11:20:00,35.27,35.33,35.24,35.33,176232.0,30.8442,30.8967,30.818,30.8967,176232.0
2015-11-24 11:30:00,35.34,35.36,35.28,35.3,219758.0,30.9054,30.9229,30.8529,30.8704,219758.0
2015-11-24 11:40:00,35.3,35.38,35.27,35.35,122758.0,30.8704,30.9404,30.8442,30.9142,122758.0
2015-11-24 11:50:00,35.35,35.4,35.3,35.38,84160.0,30.9142,30.9579,30.8704,30.9404,84160.0
2015-11-24 12:00:00,35.38,35.46,35.33,35.34,71632.0,30.9404,31.0104,30.8967,30.9054,71632.0
2015-11-24 12:10:00,35.35,35.37,35.27,35.27,60866.0,30.9142,30.9317,30.8442,30.8442,60866.0
2015-11-24 12:20:00,35.27,35.34,35.27,35.33,49324.0,30.8442,30.9054,30.8442,30.8967,49324.0
2015-11-24 12:30:00,35.33,35.37,35.31,35.31,49530.0,30.8967,30.9317,30.8792,30.8792,49530.0
2015-11-24 12:40:00,35.31,35.34,35.28,35.34,51804.0,30.8792,30.9054,30.8529,30.9054,51804.0
2015-11-24 12:50:00,35.34,35.44,35.34,35.42,138352.0,30.9054,30.9929,30.9054,30.9754,138352.0
2015-11-24 13:00:00,35.42,35.49,35.42,35.48,87370.0,30.9754,31.0366,30.9754,31.0279,87370.0
2015-11-24 13:10:00,35.48,35.49,35.43,35.47,57574.0,31.0279,31.0366,30.9841,31.0191,57574.0
2015-11-24 13:20:00,35.47,35.52,35.46,35.49,140972.0,31.0191,31.0628,31.0104,31.0366,140972.0
2015-11-24 13:30:00,35.49,35.5,35.42,35.43,114284.0,31.0366,31.0453,30.9754,30.9841,114284.0
2015-11-24 13:40:00,35.43,35.45,35.39,35.39,109730.0,30.9841,31.0016,30.9491,30.9491,109730.0
2015-11-24 13:50:00,35.39,35.43,35.38,35.42,104080.0,30.9491,30.9841,30.9404,30.9754,104080.0
2015-11-24 14:00:00,35.42,35.42,35.36,35.38,150558.0,30.9754,30.9754,30.9229,30.9404,150558.0
2015-11-24 14:10:00,35.37,35.38,35.25,35.3,115052.0,30.9317,30.9404,30.8267,30.8704,115052.0
2015-11-24 14:20:00,35.3,35.3,35.24,35.25,109262.0,30.8704,30.8704,30.818,30.8267,109262.0
2015-11-24 14:30:00,35.26,35.29,35.23,35.29,166246.0,30.8355,30.8617,30.8092,30.8617,166246.0
2015-11-24 14:40:00,35.29,35.34,35.29,35.29,90878.0,30.8617,30.9054,30.8617,30.8617,90878.0
2015-11-24 14:50:00,35.29,35.34,35.29,35.32,98888.0,30.8617,30.9054,30.8617,30.8879,98888.0
2015-11-24 15:00:00,35.32,35.37,35.3,35.37,178572.0,30.8879,30.9317,30.8704,30.9317,178572.0
2015-11-24 15:10:00,35.37,35.4,35.35,35.35,220990.0,30.9317,30.9579,30.9142,30.9142,220990.0
2015-11-24 15:20:00,35.35,35.38,35.33,35.38,172976.0,30.9142,30.9404,30.8967,30.9404,172976.0
2015-11-24 15:30:00,35.38,35.4,35.29,35.31,158184.0,30.9404,30.9579,30.8617,30.8792,158184.0
2015-11-24 15:40:00,35.31,35.33,35.27,35.28,208422.0,30.8792,30.8967,30.8442,30.8529,208422.0
2015-11-24 15:50:00,35.27,35.3,35.23,35.26,632144.0,30.8442,30.8704,30.8092,30.8355,632144.0
2015-11-25 09:30:00,35.3,35.43,35.15,35.39,204440.0,30.8704,30.9841,30.7393,30.9491,204440.0
2015-11-25 09:40:00,35.41,35.41,35.14,35.32,159426.0,30.9666,30.9666,30.7305,30.8879,159426.0
2015-11-25 09:50:00,35.33,35.46,35.24,35.43,155478.0,30.8967,31.0104,30.818,30.9841,155478.0
2015-11-25 10:00:00,35.43,35.49,35.37,35.4,95948.0,30.9841,31.0366,30.9317,30.9579,95948.0
2015-11-25 10:10:00,35.41,35.54,35.41,35.5,204026.0,30.9666,31.0803,30.9666,31.0453,204026.0
2015-11-25 10:20:00,35.52,35.58,35.48,35.54,194034.0,31.0628,31.1153,31.0279,31.0803,194034.0
2015-11-25 10:30:00,35.54,35.6,35.52,35.56,139994.0,31.0803,31.1328,31.0628,31.0978,139994.0
2015-11-25 10:40:00,35.56,35.62,35.52,35.59,97890.0,31.0978,31.1503,31.0628,31.124,97890.0
2015-11-25 10:50:00,35.6,35.74,35.6,35.74,332926.0,31.1328,31.2552,31.1328,31.2552,332926.0
2015-11-25 11:00:00,35.74,35.77,35.7,35.74,202250.0,31.2552,31.2815,31.2202,31.2552,202250.0
2015-11-25 11:10:00,35.74,35.75,35.66,35.72,132606.0,31.2552,31.264,31.1853,31.2377,132606.0
2015-11-25 11:20:00,35.72,35.74,35.69,35.7,165384.0,31.2377,31.2552,31.2115,31.2202,165384.0
2015-11-25 11:30:00,35.7,35.78,35.67,35.73,150446.0,31.2202,31.2902,31.194,31.2465,150446.0
2015-11-25 11:40:00,35.73,35.77,35.71,35.72,163920.0,31.2465,31.2815,31.229,31.2377,163920.0
2015-11-25 11:50:00,35.71,35.76,35.71,35.76,109638.0,31.229,31.2727,31.229,31.2727,109638.0
2015-11-25 12:00:00,35.76,35.8,35.73,35.77,116734.0,31.2727,31.3077,31.2465,31.2815,116734.0
2015-11-25 12:10:00,35.77,35.87,35.77,35.86,106234.0,31.2815,31.3689,31.2815,31.3602,106234.0
2015-11-25 12:20:00,35.85,35.85,35.8,35.83,74896.0,31.3514,31.3514,31.3077,31.3339,74896.0
2015-11-25 12:30:00,35.83,35.83,35.77,35.81,92100.0,31.3339,31.3339,31.2815,31.3164,92100.0
2015-11-25 12:40:00,35.81,35.83,35.77,35.83,58774.0,31.3164,31.3339,31.2815,31.3339,58774.0
2015-11-25 12:50:00,35.82,35.83,35.79,35.8,66380.0,31.3252,31.3339,31.299,31.3077,66380.0
2015-11-25 13:00:00,35.8,35.81,35.77,35.79,82108.0,31.3077,31.3164,31.2815,31.299,82108.0
2015-11-25 13:10:00,35.79,35.81,35.77,35.78,199044.0,31.299,31.3164,31.2815,31.2902,199044.0
2015-11-25 13:20:00,35.78,35.81,35.77,35.81,145464.0,31.2902,31.3164,31.2815,31.3164,145464.0
2015-11-25 13:30:00,35.81,35.83,35.8,35.82,96096.0,31.3164,31.3339,31.3077,31.3252,96096.0
2015-11-25 13:40:00,35.82,35.87,35.81,35.84,108620.0,31.3252,31.3689,31.3164,31.3427,108620.0
2015-11-25 13:50:00,35.84,35.88,35.83,35.88,123694.0,31.3427,31.3777,31.3339,31.3777,123694.0
2015-11-25 14:00:00,35.88,35.97,35.88,35.96,234490.0,31.3777,31.4564,31.3777,31.4476,234490.0
2015-11-25 14:10:00,35.96,36.0,35.93,36.0,173242.0,31.4476,31.4826,31.4214,31.4826,173242.0
2015-11-25 14:20:00,36.0,36.0,35.94,35.96,188920.0,31.4826,31.4826,31.4301,31.4476,188920.0
2015-11-25 14:30:00,35.96,35.98,35.89,35.9,151710.0,31.4476,31.4651,31.3864,31.3951,151710.0
2015-11-25 14:40:00,35.91,35.91,35.81,35.88,91104.0,31.4039,31.4039,31.3164,31.3777,91104.0
2015-11-25 14:50:00,35.88,35.88,35.83,35.87,149006.0,31.3777,31.3777,31.3339,31.3689,149006.0
2015-11-25 15:00:00,35.87,35.88,35.76,35.77,216108.0,31.3689,31.3777,31.2727,31.2815,216108.0
2015-11-25 15:10:00,35.77,35.82,35.74,35.82,234260.0,31.2815,31.3252,31.2552,31.3252,234260.0
2015-11-25 15:20:00,35.82,35.89,35.81,35.89,154856.0,31.3252,31.3864,31.3164,31.3864,154856.0
2015-11-25 15:30:00,35.89,35.91,35.84,35.88,149454.0,31.3864,31.4039,31.3427,31.3777,149454.0
2015-11-25 15:40:00,35.88,35.88,35.83,35.84,244536.0,31.3777,31.3777,31.3339,31.3427,244536.0
2015-11-25 15:50:00,35.84,35.86,35.8,35.83,435828.0,31.3427,31.3602,31.3077,31.3339,435828.0
2015-11-27 09:30:00,35.89,36.0,35.66,35.8,263630.0,31.3864,31.4826,31.1853,31.3077,263630.0
2015-11-27 09:40:00,35.8,35.85,35.6,35.65,296428.0,31.3077,31.3514,31.1328,31.1765,296428.0
2015-11-27 09:50:00,35.65,35.71,35.59,35.63,132254.0,31.1765,31.229,31.124,31.159,132254.0
2015-11-27 10:00:00,35.63,35.66,35.47,35.6,171088.0,31.159,31.1853,31.0191,31.1328,171088.0
2015-11-27 10:10:00,35.59,35.62,35.48,35.6,178756.0,31.124,31.1503,31.0279,31.1328,178756.0
2015-11-27 10:20:00,35.6,35.69,35.59,35.68,109224.0,31.1328,31.2115,31.124,31.2028,109224.0
2015-11-27 10:30:00,35.69,35.74,35.67,35.7,86756.0,31.2115,31.2552,31.194,31.2202,86756.0
2015-11-27 10:40:00,35.7,35.79,35.7,35.76,81680.0,31.2202,31.299,31.2202,31.2727,81680.0
2015-11-27 10:50:00,35.77,35.8,35.74,35.8,88674.0,31.2815,31.3077,31.2552,31.3077,88674.0
2015-11-27 11:00:00,35.8,35.87,35.79,35.85,76524.0,31.3077,31.3689,31.299,31.3514,76524.0
2015-11-27 11:10:00,35.87,35.9,35.82,35.86,85968.0,31.3689,31.3951,31.3252,31.3602,85968.0
2015-11-27 11:20:00,35.87,35.88,35.8,35.81,66010.0,31.3689,31.3777,31.3077,31.3164,66010.0
2015-11-27 11:30:00,35.81,35.85,35.81,35.81,65922.0,31.3164,31.3514,31.3164,31.3164,65922.0
2015-11-27 11:40:00,35.81,35.85,35.79,35.85,48784.0,31.3164,31.3514,31.299,31.3514,48784.0
2015-11-27 11:50:00,35.85,35.85,35.79,35.82,57884.0,31.3514,31.3514,31.299,31.3252,57884.0
2015-11-27 12:00:00,35.82,35.84,35.78,35.81,68354.0,31.3252,31.3427,31.2902,31.3164,68354.0
2015-11-27 12:10:00,35.82,35.85,35.77,35.83,59916.0,31.3252,31.3514,31.2815,31.3339,59916.0
2015-11-27 12:20:00,35.83,35.85,35.81,35.84,72932.0,31.3339,31.3514,31.3164,31.3427,72932.0
2015-11-27 12:30:00,35.84,35.85,35.77,35.78,95594.0,31.3427,31.3514,31.2815,31.2902,95594.0
2015-11-27 12:40:00,35.77,35.78,35.69,35.69,219396.0,31.2815,31.2902,31.2115,31.2115,219396.0
2015-11-27 12:50:00,35.69,35.7,35.63,35.68,354500.0,31.2115,31.2202,31.159,31.2028,354500.0
2015-11-30 09:30:00,35.82,35.87,35.6,35.61,221308.0,31.3252,31.3689,31.1328,31.1415,221308.0
2015-11-30 09:40:00,35.6,35.7,35.55,35.59,201720.0,31.1328,31.2202,31.0891,31.124,201720.0
2015-11-30 09:50:00,35.59,35.67,35.52,35.58,185176.0,31.124,31.194,31.0628,31.1153,185176.0
2015-11-30 10:00:00,35.56,35.6,35.41,35.53,376212.0,31.0978,31.1328,30.9666,31.0716,376212.0
2015-11-30 10:10:00,35.52,35.56,35.48,35.53,335758.0,31.0628,31.0978,31.0279,31.0716,335758.0
2015-11-30 10:20:00,35.54,35.58,35.47,35.56,198566.0,31.0803,31.1153,31.0191,31.0978,198566.0
2015-11-30 10:30:00,35.56,35.66,35.52,35.59,115446.0,31.0978,31.1853,31.0628,31.124,115446.0
2015-11-30 10:40:00,35.6,35.66,35.59,35.63,116806.0,31.1328,31.1853,31.124,31.159,116806.0
2015-11-30 10:50:00,35.63,35.68,35.6,35.6,200394.0,31.159,31.2028,31.1328,31.1328,200394.0
2015-11-30 11:00:00,35.6,35.7,35.57,35.69,193596.0,31.1328,31.2202,31.1066,31.2115,193596.0
2015-11-30 11:10:00,35.7,35.74,35.63,35.63,98918.0,31.2202,31.2552,31.159,31.159,98918.0
2015-11-30 11:20:00,35.64,35.67,35.51,35.53,172614.0,31.1678,31.194,31.0541,31.0716,172614.0
2015-11-30 11:30:00,35.53,35.56,35.5,35.56,109548.0,31.0716,31.0978,31.0453,31.0978,109548.0
2015-11-30 11:40:00,35.56,35.6,35.48,35.48,100418.0,31.0978,31.1328,31.0279,31.0279,100418.0
2015-11-30 11:50:00,35.48,35.53,35.44,35.48,75780.0,31.0279,31.0716,30.9929,31.0279,75780.0
2015-11-30 12:00:00,35.48,35.51,35.45,35.49,126432.0,31.0279,31.0541,31.0016,31.0366,126432.0
2015-11-30 12:10:00,35.49,35.53,35.46,35.52,78866.0,31.0366,31.0716,31.0104,31.0628,78866.0
2015-11-30 12:20:00,35.52,35.52,35.46,35.47,53088.0,31.0628,31.0628,31.0104,31.0191,53088.0
2015-11-30 12:30:00,35.47,35.48,35.41,35.46,90288.0,31.0191,31.0279,30.9666,31.0104,90288.0
2015-11-30 12:40:00,35.45,35.49,35.44,35.46,81942.0,31.0016,31.0366,30.9929,31.0104,81942.0
2015-11-30 12:50:00,35.46,35.49,35.43,35.47,65810.0,31.0104,31.0366,30.9841,31.0191,65810.0
2015-11-30 13:00:00,35.46,35.49,35.43,35.44,69414.0,31.0104,31.0366,30.9841,30.9929,69414.0
2015-11-30 13:10:00,35.44,35.52,35.44,35.48,87334.0,30.9929,31.0628,30.9929,31.0279,87334.0
2015-11-30 13:20:00,35.48,35.49,35.44,35.46,67550.0,31.0279,31.0366,30.9929,31.0104,67550.0
2015-11-30 13:30:00,35.46,35.48,35.42,35.43,167666.0,31.0104,31.0279,30.9754,30.9841,167666.0
2015-11-30 13:40:00,35.44,35.47,35.42,35.44,69480.0,30.9929,31.0191,30.9754,30.9929,69480.0
2015-11-30 13:50:00,35.44,35.51,35.43,35.44,132936.0,30.9929,31.0541,30.9841,30.9929,132936.0
2015-11-30 14:00:00,35.44,35.45,35.4,35.41,103294.0,30.9929,31.0016,30.9579,30.9666,103294.0
2015-11-30 14:10:00,35.41,35.43,35.39,35.41,82640.0,30.9666,30.9841,30.9491,30.9666,82640.0
2015-11-30 14:20:00,35.41,35.41,35.36,35.36,115754.0,30.9666,30.9666,30.9229,30.9229,115754.0
2015-11-30 14:30:00,35.35,35.36,35.29,35.31,135136.0,30.9142,30.9229,30.8617,30.8792,135136.0
2015-11-30 14:40:00,35.31,35.33,35.26,35.27,143454.0,30.8792,30.8967,30.8355,30.8442,143454.0
2015-11-30 14:50:00,35.27,35.28,35.2,35.21,146590.0,30.8442,30.8529,30.783,30.7917,146590.0
2015-11-30 15:00:00,35.21,35.23,35.18,35.19,172226.0,30.7917,30.8092,30.7655,30.7742,172226.0
2015-11-30 15:10:00,35.2,35.22,35.16,35.17,172154.0,30.783,30.8005,30.748,30.7568,172154.0
2015-11-30 15:20:00,35.17,35.26,35.17,35.21,190074.0,30.7568,30.8355,30.7568,30.7917,190074.0
2015-11-30 15:30:00,35.2,35.29,35.19,35.27,378168.0,30.783,30.8617,30.7742,30.8442,378168.0
2015-11-30 15:40:00,35.27,35.37,35.26,35.36,449698.0,30.8442,30.9317,30.8355,30.9229,449698.0
2015-11-30 15:50:00,35.35,35.35,35.29,35.3,777054.0,30.9142,30.9142,30.8617,30.8704,777054.0
2015-12-01 09:30:00,35.56,35.75,35.55,35.59,385458.0,31.0978,31.264,31.0891,31.124,385458.0
2015-12-01 09:40:00,35.57,35.87,35.57,35.77,271338.0,31.1066,31.3689,31.1066,31.2815,271338.0
2015-12-01 09:50:00,35.76,35.81,35.55,35.56,133952.0,31.2727,31.3164,31.0891,31.0978,133952.0
2015-12-01 10:00:00,35.56,35.62,35.51,35.59,217944.0,31.0978,31.1503,31.0541,31.124,217944.0
2015-12-01 10:10:00,35.58,35.59,35.29,35.34,200618.0,31.1153,31.124,30.8617,30.9054,200618.0
2015-12-01 10:20:00,35.35,35.42,35.29,35.4,150440.0,30.9142,30.9754,30.8617,30.9579,150440.0
2015-12-01 10:30:00,35.4,35.41,35.29,35.35,140858.0,30.9579,30.9666,30.8617,30.9142,140858.0
2015-12-01 10:40:00,35.36,35.41,35.35,35.38,144222.0,30.9229,30.9666,30.9142,30.9404,144222.0
2015-12-01 10:50:00,35.38,35.4,35.34,35.35,155902.0,30.9404,30.9579,30.9054,30.9142,155902.0
2015-12-01 11:00:00,35.35,35.4,35.34,35.35,157334.0,30.9142,30.9579,30.9054,30.9142,157334.0
2015-12-01 11:10:00,35.34,35.35,35.24,35.24,130752.0,30.9054,30.9142,30.818,30.818,130752.0
2015-12-01 11:20:00,35.25,35.29,35.23,35.29,100724.0,30.8267,30.8617,30.8092,30.8617,100724.0
2015-12-01 11:30:00,35.29,35.31,35.21,35.22,95612.0,30.8617,30.8792,30.7917,30.8005,95612.0
2015-12-01 11:40:00,35.22,35.29,35.2,35.28,86860.0,30.8005,30.8617,30.783,30.8529,86860.0
2015-12-01 11:50:00,35.27,35.32,35.26,35.28,82570.0,30.8442,30.8879,30.8355,30.8529,82570.0
2015-12-01 12:00:00,35.29,35.4,35.29,35.34,114998.0,30.8617,30.9579,30.8617,30.9054,114998.0
2015-12-01 12:10:00,35.34,35.38,35.31,35.32,102392.0,30.9054,30.9404,30.8792,30.8879,102392.0
2015-12-01 12:20:00,35.33,35.36,35.31,35.34,103692.0,30.8967,30.9229,30.8792,30.9054,103692.0
2015-12-01 12:30:00,35.35,35.36,35.31,35.36,83128.0,30.9142,30.9229,30.8792,30.9229,83128.0
2015-12-01 12:40:00,35.36,35.4,35.35,35.38,77404.0,30.9229,30.9579,30.9142,30.9404,77404.0
2015-12-01 12:50:00,35.39,35.42,35.38,35.4,67744.0,30.9491,30.9754,30.9404,30.9579,67744.0
2015-12-01 13:00:00,35.4,35.41,35.38,35.41,65218.0,30.9579,30.9666,30.9404,30.9666,65218.0
2015-12-01 13:10:00,35.41,35.41,35.34,35.37,66492.0,30.9666,30.9666,30.9054,30.9317,66492.0
2015-12-01 13:20:00,35.37,35.38,35.35,35.35,66330.0,30.9317,30.9404,30.9142,30.9142,66330.0
2015-12-01 13:30:00,35.35,35.35,35.31,35.33,94956.0,30.9142,30.9142,30.8792,30.8967,94956.0
2015-12-01 13:40:00,35.33,35.36,35.27,35.31,142170.0,30.8967,30.9229,30.8442,30.8792,142170.0
2015-12-01 13:50:00,35.31,35.37,35.29,35.37,132758.0,30.8792,30.9317,30.8617,30.9317,132758.0
2015-12-01 14:00:00,35.37,35.41,35.35,35.39,144734.0,30.9317,30.9666,30.9142,30.9491,144734.0
2015-12-01 14:10:00,35.4,35.41,35.35,35.39,120794.0,30.9579,30.9666,30.9142,30.9491,120794.0
2015-12-01 14:20:00,35.38,35.41,35.35,35.38,340986.0,30.9404,30.9666,30.9142,30.9404,340986.0
2015-12-01 14:30:00,35.38,35.38,35.32,35.34,153552.0,30.9404,30.9404,30.8879,30.9054,153552.0
2015-12-01 14:40:00,35.34,35.36,35.32,35.35,155638.0,30.9054,30.9229,30.8879,30.9142,155638.0
2015-12-01 14:50:00,35.35,35.35,35.31,35.33,94814.0,30.9142,30.9142,30.8792,30.8967,94814.0
2015-12-01 15:00:00,35.33,35.35,35.32,35.34,150556.0,30.8967,30.9142,30.8879,30.9054,150556.0
2015-12-01 15:10:00,35.34,35.36,35.32,35.36,157612.0,30.9054,30.9229,30.8879,30.9229,157612.0
2015-12-01 15:20:00,35.36,35.44,35.34,35.44,179320.0,30.9229,30.9929,30.9054,30.9929,179320.0
2015-12-01 15:30:00,35.44,35.44,35.38,35.4,251380.0,30.9929,30.9929,30.9404,30.9579,251380.0
2015-12-01 15:40:00,35.4,35.42,35.38,35.38,260218.0,30.9579,30.9754,30.9404,30.9404,260218.0
2015-12-01 15:50:00,35.38,35.42,35.35,35.39,555548.0,30.9404,30.9754,30.9142,30.9491,555548.0
2015-12-02 09:30:00,35.41,35.49,35.28,35.47,229128.0,30.9666,31.0366,30.8529,31.0191,229128.0
2015-12-02 09:40:00,35.46,35.47,35.37,35.42,71982.0,31.0104,31.0191,30.9317,30.9754,71982.0
2015-12-02 09:50:00,35.42,35.48,35.4,35.48,88564.0,30.9754,31.0279,30.9579,31.0279,88564.0
2015-12-02 10:00:00,35.48,35.55,35.47,35.51,83930.0,31.0279,31.0891,31.0191,31.0541,83930.0
2015-12-02 10:10:00,35.51,35.55,35.47,35.54,197128.0,31.0541,31.0891,31.0191,31.0803,197128.0
2015-12-02 10:20:00,35.54,35.54,35.43,35.45,105158.0,31.0803,31.0803,30.9841,31.0016,105158.0
2015-12-02 10:30:00,35.46,35.6,35.45,35.6,94072.0,31.0104,31.1328,31.0016,31.1328,94072.0
2015-12-02 10:40:00,35.6,35.6,35.49,35.51,77746.0,31.1328,31.1328,31.0366,31.0541,77746.0
2015-12-02 10:50:00,35.52,35.59,35.51,35.55,111834.0,31.0628,31.124,31.0541,31.0891,111834.0
2015-12-02 11:00:00,35.53,35.54,35.43,35.44,144088.0,31.0716,31.0803,30.9841,30.9929,144088.0
2015-12-02 11:10:00,35.45,35.47,35.37,35.4,96558.0,31.0016,31.0191,30.9317,30.9579,96558.0
2015-12-02 11:20:00,35.41,35.46,35.37,35.38,64644.0,30.9666,31.0104,30.9317,30.9404,64644.0
2015-12-02 11:30:00,35.39,35.44,35.36,35.42,77812.0,30.9491,30.9929,30.9229,30.9754,77812.0
2015-12-02 11:40:00,35.44,35.46,35.41,35.44,89394.0,30.9929,31.0104,30.9666,30.9929,89394.0
2015-12-02 11:50:00,35.44,35.45,35.4,35.44,124316.0,30.9929,31.0016,30.9579,30.9929,124316.0
2015-12-02 12:00:00,35.44,35.52,35.43,35.45,105668.0,30.9929,31.0628,30.9841,31.0016,105668.0
2015-12-02 12:10:00,35.45,35.48,35.41,35.44,70484.0,31.0016,31.0279,30.9666,30.9929,70484.0
2015-12-02 12:20:00,35.43,35.52,35.41,35.52,381570.0,30.9841,31.0628,30.9666,31.0628,381570.0
2015-12-02 12:30:00,35.52,35.58,35.51,35.58,104732.0,31.0628,31.1153,31.0541,31.1153,104732.0
2015-12-02 12:40:00,35.57,35.59,35.54,35.58,54174.0,31.1066,31.124,31.0803,31.1153,54174.0
2015-12-02 12:50:00,35.58,35.63,35.56,35.6,76586.0,31.1153,31.159,31.0978,31.1328,76586.0
2015-12-02 13:00:00,35.59,35.66,35.58,35.66,81134.0,31.124,31.1853,31.1153,31.1853,81134.0
2015-12-02 13:10:00,35.67,35.7,35.66,35.66,74240.0,31.194,31.2202,31.1853,31.1853,74240.0
2015-12-02 13:20:00,35.64,35.68,35.63,35.65,42634.0,31.1678,31.2028,31.159,31.1765,42634.0
2015-12-02 13:30:00,35.66,35.66,35.6,35.6,63708.0,31.1853,31.1853,31.1328,31.1328,63708.0
2015-12-02 13:40:00,35.6,35.63,35.55,35.58,62006.0,31.1328,31.159,31.0891,31.1153,62006.0
2015-12-02 13:50:00,35.58,35.61,35.55,35.56,66166.0,31.1153,31.1415,31.0891,31.0978,66166.0
2015-12-02 14:00:00,35.55,35.55,35.46,35.48,98376.0,31.0891,31.0891,31.0104,31.0279,98376.0
2015-12-02 14:10:00,35.48,35.48,35.38,35.41,74622.0,31.0279,31.0279,30.9404,30.9666,74622.0
2015-12-02 14:20:00,35.41,35.46,35.38,35.43,82430.0,30.9666,31.0104,30.9404,30.9841,82430.0
2015-12-02 14:30:00,35.42,35.43,35.38,35.39,78008.0,30.9754,30.9841,30.9404,30.9491,78008.0
2015-12-02 14:40:00,35.39,35.4,35.3,35.34,133114.0,30.9491,30.9579,30.8704,30.9054,133114.0
2015-12-02 14:50:00,35.33,35.34,35.27,35.28,87440.0,30.8967,30.9054,30.8442,30.8529,87440.0
2015-12-02 15:00:00,35.28,35.32,35.25,35.32,210264.0,30.8529,30.8879,30.8267,30.8879,210264.0
2015-12-02 15:10:00,35.33,35.42,35.31,35.41,125262.0,30.8967,30.9754,30.8792,30.9666,125262.0
2015-12-02 15:20:00,35.41,35.43,35.37,35.38,127734.0,30.9666,30.9841,30.9317,30.9404,127734.0
2015-12-02 15:30:00,35.38,35.41,35.31,35.36,227408.0,30.9404,30.9666,30.8792,30.9229,227408.0
2015-12-02 15:40:00,35.36,35.45,35.32,35.33,232444.0,30.9229,31.0016,30.8879,30.8967,232444.0
2015-12-02 15:50:00,35.32,35.38,35.32,35.37,444736.0,30.8879,30.9404,30.8879,30.9317,444736.0
2015-12-03 09:30:00,35.41,35.5,35.31,35.41,230382.0,30.9666,31.0453,30.8792,30.9666,230382.0
2015-12-03 09:40:00,35.41,35.47,35.26,35.29,150824.0,30.9666,31.0191,30.8355,30.8617,150824.0
2015-12-03 09:50:00,35.29,35.41,35.26,35.26,132212.0,30.8617,30.9666,30.8355,30.8355,132212.0
2015-12-03 10:00:00,35.26,35.26,35.09,35.1,141786.0,30.8355,30.8355,30.6868,30.6955,141786.0
2015-12-03 10:10:00,35.1,35.14,35.02,35.1,218574.0,30.6955,30.7305,30.6256,30.6955,218574.0
2015-12-03 10:20:00,35.1,35.12,34.97,35.08,183900.0,30.6955,30.713,30.5818,30.678,183900.0
2015-12-03 10:30:00,35.06,35.13,34.98,34.98,101552.0,30.6606,30.7218,30.5906,30.5906,101552.0
2015-12-03 10:40:00,34.96,35.0,34.9,34.99,185420.0,30.5731,30.6081,30.5206,30.5993,185420.0
2015-12-03 10:50:00,34.99,35.0,34.9,34.93,151410.0,30.5993,30.6081,30.5206,30.5469,151410.0
2015-12-03 11:00:00,34.93,34.94,34.88,34.93,138900.0,30.5469,30.5556,30.5031,30.5469,138900.0
2015-12-03 11:10:00,34.93,35.07,34.91,35.06,215282.0,30.5469,30.6693,30.5294,30.6606,215282.0
2015-12-03 11:20:00,35.06,35.18,35.06,35.13,110424.0,30.6606,30.7655,30.6606,30.7218,110424.0
2015-12-03 11:30:00,35.13,35.13,35.02,35.09,98376.0,30.7218,30.7218,30.6256,30.6868,98376.0
2015-12-03 11:40:00,35.09,35.15,35.07,35.1,150074.0,30.6868,30.7393,30.6693,30.6955,150074.0
2015-12-03 11:50:00,35.09,35.19,35.05,35.17,145736.0,30.6868,30.7742,30.6518,30.7568,145736.0
2015-12-03 12:00:00,35.17,35.19,35.1,35.1,69056.0,30.7568,30.7742,30.6955,30.6955,69056.0
2015-12-03 12:10:00,35.11,35.12,35.06,35.09,54750.0,30.7043,30.713,30.6606,30.6868,54750.0
2015-12-03 12:20:00,35.09,35.09,34.97,35.0,103398.0,30.6868,30.6868,30.5818,30.6081,103398.0
2015-12-03 12:30:00,34.99,34.99,34.95,34.95,92982.0,30.5993,30.5993,30.5644,30.5644,92982.0
2015-12-03 12:40:00,34.95,35.07,34.95,35.03,97156.0,30.5644,30.6693,30.5644,30.6343,97156.0
2015-12-03 12:50:00,35.04,35.05,35.01,35.02,118146.0,30.6431,30.6518,30.6168,30.6256,118146.0
2015-12-03 13:00:00,35.02,35.02,34.92,34.93,70946.0,30.6256,30.6256,30.5381,30.5469,70946.0
2015-12-03 13:10:00,34.95,34.98,34.93,34.98,65742.0,30.5644,30.5906,30.5469,30.5906,65742.0
2015-12-03 13:20:00,34.98,35.05,34.94,35.02,59960.0,30.5906,30.6518,30.5556,30.6256,59960.0
2015-12-03 13:30:00,35.02,35.03,34.94,34.96,66044.0,30.6256,30.6343,30.5556,30.5731,66044.0
2015-12-03 13:40:00,34.96,34.97,34.91,34.92,122026.0,30.5731,30.5818,30.5294,30.5381,122026.0
2015-12-03 13:50:00,34.92,34.92,34.88,34.89,154256.0,30.5381,30.5381,30.5031,30.5119,154256.0
2015-12-03 14:00:00,34.89,34.92,34.84,34.85,242802.0,30.5119,30.5381,30.4682,30.4769,242802.0
2015-12-03 14:10:00,34.85,34.88,34.81,34.83,120944.0,30.4769,30.5031,30.4419,30.4594,120944.0
2015-12-03 14:20:00,34.84,34.85,34.76,34.77,127922.0,30.4682,30.4769,30.3982,30.4069,127922.0
2015-12-03 14:30:00,34.77,34.79,34.7,34.74,178670.0,30.4069,30.4244,30.3457,30.3807,178670.0
2015-12-03 14:40:00,34.74,34.74,34.63,34.71,169186.0,30.3807,30.3807,30.2845,30.3545,169186.0
2015-12-03 14:50:00,34.71,34.87,34.71,34.87,152616.0,30.3545,30.4944,30.3545,30.4944,152616.0
2015-12-03 15:00:00,34.86,34.92,34.84,34.84,151852.0,30.4857,30.5381,30.4682,30.4682,151852.0
2015-12-03 15:10:00,34.84,34.86,34.77,34.78,185300.0,30.4682,30.4857,30.4069,30.4157,185300.0
2015-12-03 15:20:00,34.78,34.85,34.77,34.81,230836.0,30.4157,30.4769,30.4069,30.4419,230836.0
2015-12-03 15:30:00,34.81,34.94,34.74,34.91,350848.0,30.4419,30.5556,30.3807,30.5294,350848.0
2015-12-03 15:40:00,34.92,34.92,34.84,34.89,324634.0,30.5381,30.5381,30.4682,30.5119,324634.0
2015-12-03 15:50:00,34.9,34.94,34.86,34.92,605196.0,30.5206,30.5556,30.4857,30.5381,605196.0
2015-12-04 09:30:00,35.12,35.2,34.95,35.04,281936.0,30.713,30.783,30.5644,30.6431,281936.0
2015-12-04 09:40:00,35.05,35.31,35.02,35.29,232286.0,30.6518,30.8792,30.6256,30.8617,232286.0
2015-12-04 09:50:00,35.31,35.35,35.17,35.17,157610.0,30.8792,30.9142,30.7568,30.7568,157610.0
2015-12-04 10:00:00,35.17,35.22,35.04,35.06,215718.0,30.7568,30.8005,30.6431,30.6606,215718.0
2015-12-04 10:10:00,35.06,35.16,35.04,35.13,156842.0,30.6606,30.748,30.6431,30.7218,156842.0
2015-12-04 10:20:00,35.13,35.24,35.12,35.17,135388.0,30.7218,30.818,30.713,30.7568,135388.0
2015-12-04 10:30:00,35.17,35.32,35.17,35.32,127300.0,30.7568,30.8879,30.7568,30.8879,127300.0
2015-12-04 10:40:00,35.32,35.32,35.16,35.18,130354.0,30.8879,30.8879,30.748,30.7655,130354.0
2015-12-04 10:50:00,35.18,35.23,35.16,35.23,128002.0,30.7655,30.8092,30.748,30.8092,128002.0
2015-12-04 11:00:00,35.24,35.26,35.2,35.21,165236.0,30.818,30.8355,30.783,30.7917,165236.0
2015-12-04 11:10:00,35.21,35.24,35.19,35.22,124168.0,30.7917,30.818,30.7742,30.8005,124168.0
2015-12-04 11:20:00,35.22,35.29,35.19,35.19,118288.0,30.8005,30.8617,30.7742,30.7742,118288.0
2015-12-04 11:30:00,35.18,35.24,35.18,35.19,80986.0,30.7655,30.818,30.7655,30.7742,80986.0
2015-12-04 11:40:00,35.19,35.19,35.11,35.12,79552.0,30.7742,30.7742,30.7043,30.713,79552.0
2015-12-04 11:50:00,35.13,35.16,35.08,35.14,105620.0,30.7218,30.748,30.678,30.7305,105620.0
2015-12-04 12:00:00,35.15,35.17,35.12,35.16,110516.0,30.7393,30.7568,30.713,30.748,110516.0
2015-12-04 12:10:00,35.17,35.24,35.16,35.16,87756.0,30.7568,30.818,30.748,30.748,87756.0
2015-12-04 12:20:00,35.17,35.27,35.17,35.23,178218.0,30.7568,30.8442,30.7568,30.8092,178218.0
2015-12-04 12:30:00,35.23,35.27,35.21,35.26,224504.0,30.8092,30.8442,30.7917,30.8355,224504.0
2015-12-04 12:40:00,35.27,35.33,35.27,35.32,101676.0,30.8442,30.8967,30.8442,30.8879,101676.0
2015-12-04 12:50:00,35.32,35.35,35.27,35.32,291720.0,30.8879,30.9142,30.8442,30.8879,291720.0
2015-12-04 13:00:00,35.33,35.45,35.32,35.45,357124.0,30.8967,31.0016,30.8879,31.0016,357124.0
2015-12-04 13:10:00,35.45,35.46,35.4,35.43,121388.0,31.0016,31.0104,30.9579,30.9841,121388.0
2015-12-04 13:20:00,35.43,35.44,35.37,35.38,107448.0,30.9841,30.9929,30.9317,30.9404,107448.0
2015-12-04 13:30:00,35.38,35.4,35.31,35.34,110870.0,30.9404,30.9579,30.8792,30.9054,110870.0
2015-12-04 13:40:00,35.34,35.34,35.25,35.27,102642.0,30.9054,30.9054,30.8267,30.8442,102642.0
2015-12-04 13:50:00,35.27,35.32,35.26,35.32,128288.0,30.8442,30.8879,30.8355,30.8879,128288.0
2015-12-04 14:00:00,35.32,35.42,35.32,35.41,191540.0,30.8879,30.9754,30.8879,30.9666,191540.0
2015-12-04 14:10:00,35.4,35.43,35.37,35.38,195702.0,30.9579,30.9841,30.9317,30.9404,195702.0
2015-12-04 14:20:00,35.38,35.44,35.37,35.44,121902.0,30.9404,30.9929,30.9317,30.9929,121902.0
2015-12-04 14:30:00,35.44,35.45,35.37,35.38,222076.0,30.9929,31.0016,30.9317,30.9404,222076.0
2015-12-04 14:40:00,35.37,35.45,35.35,35.42,182660.0,30.9317,31.0016,30.9142,30.9754,182660.0
2015-12-04 14:50:00,35.42,35.49,35.4,35.48,268668.0,30.9754,31.0366,30.9579,31.0279,268668.0
2015-12-04 15:00:00,35.48,35.52,35.42,35.51,298584.0,31.0279,31.0628,30.9754,31.0541,298584.0
2015-12-04 15:10:00,35.52,35.53,35.45,35.45,240366.0,31.0628,31.0716,31.0016,31.0016,240366.0
2015-12-04 15:20:00,35.45,35.52,35.41,35.52,307024.0,31.0016,31.0628,30.9666,31.0628,307024.0
2015-12-04 15:30:00,35.52,35.52,35.38,35.41,275920.0,31.0628,31.0628,30.9404,30.9666,275920.0
2015-12-04 15:40:00,35.41,35.5,35.4,35.46,328640.0,30.9666,31.0453,30.9579,31.0104,328640.0
2015-12-04 15:50:00,35.46,35.51,35.43,35.49,627064.0,31.0104,31.0541,30.9841,31.0366,627064.0
2015-12-07 09:30:00,35.34,35.43,35.14,35.3,184100.0,30.9054,30.9841,30.7305,30.8704,184100.0
2015-12-07 09:40:00,35.29,35.44,35.24,35.38,111434.0,30.8617,30.9929,30.818,30.9404,111434.0
2015-12-07 09:50:00,35.36,35.38,35.21,35.28,340960.0,30.9229,30.9404,30.7917,30.8529,340960.0
2015-12-07 10:00:00,35.27,35.4,35.24,35.32,159644.0,30.8442,30.9579,30.818,30.8879,159644.0
2015-12-07 10:10:00,35.33,35.49,35.3,35.47,73138.0,30.8967,31.0366,30.8704,31.0191,73138.0
2015-12-07 10:20:00,35.46,35.51,35.44,35.48,96146.0,31.0104,31.0541,30.9929,31.0279,96146.0
2015-12-07 10:30:00,35.49,35.49,35.38,35.47,97950.0,31.0366,31.0366,30.9404,31.0191,97950.0
2015-12-07 10:40:00,35.48,35.48,35.41,35.43,97694.0,31.0279,31.0279,30.9666,30.9841,97694.0
2015-12-07 10:50:00,35.43,35.47,35.38,35.41,108066.0,30.9841,31.0191,30.9404,30.9666,108066.0
2015-12-07 11:00:00,35.41,35.44,35.37,35.44,51376.0,30.9666,30.9929,30.9317,30.9929,51376.0
2015-12-07 11:10:00,35.45,35.46,35.41,35.45,38326.0,31.0016,31.0104,30.9666,31.0016,38326.0
2015-12-07 11:20:00,35.45,35.47,35.3,35.32,63702.0,31.0016,31.0191,30.8704,30.8879,63702.0
2015-12-07 11:30:00,35.32,35.41,35.32,35.38,51636.0,30.8879,30.9666,30.8879,30.9404,51636.0
2015-12-07 11:40:00,35.39,35.42,35.34,35.41,42872.0,30.9491,30.9754,30.9054,30.9666,42872.0
2015-12-07 11:50:00,35.41,35.54,35.41,35.52,73214.0,30.9666,31.0803,30.9666,31.0628,73214.0
2015-12-07 12:00:00,35.52,35.54,35.48,35.49,40166.0,31.0628,31.0803,31.0279,31.0366,40166.0
2015-12-07 12:10:00,35.49,35.56,35.49,35.51,44570.0,31.0366,31.0978,31.0366,31.0541,44570.0
2015-12-07 12:20:00,35.51,35.51,35.45,35.47,37646.0,31.0541,31.0541,31.0016,31.0191,37646.0
2015-12-07 12:30:00,35.48,35.48,35.35,35.38,151698.0,31.0279,31.0279,30.9142,30.9404,151698.0
2015-12-07 12:40:00,35.38,35.38,35.31,35.33,53262.0,30.9404,30.9404,30.8792,30.8967,53262.0
2015-12-07 12:50:00,35.34,35.37,35.32,35.34,27174.0,30.9054,30.9317,30.8879,30.9054,27174.0
2015-12-07 13:00:00,35.35,35.42,35.31,35.41,40978.0,30.9142,30.9754,30.8792,30.9666,40978.0
2015-12-07 13:10:00,35.42,35.45,35.35,35.37,82236.0,30.9754,31.0016,30.9142,30.9317,82236.0
2015-12-07 13:20:00,35.37,35.43,35.35,35.42,53334.0,30.9317,30.9841,30.9142,30.9754,53334.0
2015-12-07 13:30:00,35.42,35.44,35.36,35.41,46530.0,30.9754,30.9929,30.9229,30.9666,46530.0
2015-12-07 13:40:00,35.41,35.41,35.32,35.34,54374.0,30.9666,30.9666,30.8879,30.9054,54374.0
2015-12-07 13:50:00,35.34,35.43,35.31,35.43,62318.0,30.9054,30.9841,30.8792,30.9841,62318.0
2015-12-07 14:00:00,35.43,35.44,35.35,35.41,65046.0,30.9841,30.9929,30.9142,30.9666,65046.0
2015-12-07 14:10:00,35.42,35.43,35.39,35.41,58072.0,30.9754,30.9841,30.9491,30.9666,58072.0
2015-12-07 14:20:00,35.41,35.49,35.39,35.49,60772.0,30.9666,31.0366,30.9491,31.0366,60772.0
2015-12-07 14:30:00,35.49,35.5,35.43,35.47,198288.0,31.0366,31.0453,30.9841,31.0191,198288.0
2015-12-07 14:40:00,35.47,35.47,35.4,35.43,110798.0,31.0191,31.0191,30.9579,30.9841,110798.0
2015-12-07 14:50:00,35.43,35.46,35.41,35.42,52850.0,30.9841,31.0104,30.9666,30.9754,52850.0
2015-12-07 15:00:00,35.42,35.42,35.35,35.38,98796.0,30.9754,30.9754,30.9142,30.9404,98796.0
2015-12-07 15:10:00,35.37,35.44,35.34,35.44,93324.0,30.9317,30.9929,30.9054,30.9929,93324.0
2015-12-07 15:20:00,35.44,35.48,35.43,35.47,84392.0,30.9929,31.0279,30.9841,31.0191,84392.0
2015-12-07 15:30:00,35.47,35.48,35.42,35.44,143298.0,31.0191,31.0279,30.9754,30.9929,143298.0
2015-12-07 15:40:00,35.44,35.52,35.42,35.52,198260.0,30.9929,31.0628,30.9754,31.0628,198260.0
2015-12-07 15:50:00,35.52,35.54,35.45,35.49,349170.0,31.0628,31.0803,31.0016,31.0366,349170.0
2015-12-08 09:30:00,34.99,35.48,34.99,35.35,237218.0,30.5993,31.0279,30.5993,30.9142,237218.0
2015-12-08 09:40:00,35.33,35.62,35.27,35.55,217178.0,30.8967,31.1503,30.8442,31.0891,217178.0
2015-12-08 09:50:00,35.54,35.54,35.41,35.44,76864.0,31.0803,31.0803,30.9666,30.9929,76864.0
2015-12-08 10:00:00,35.44,35.5,35.42,35.46,274034.0,30.9929,31.0453,30.9754,31.0104,274034.0
2015-12-08 10:10:00,35.45,35.49,35.39,35.41,213712.0,31.0016,31.0366,30.9491,30.9666,213712.0
2015-12-08 10:20:00,35.4,35.4,35.31,35.37,75582.0,30.9579,30.9579,30.8792,30.9317,75582.0
2015-12-08 10:30:00,35.38,35.52,35.32,35.44,108864.0,30.9404,31.0628,30.8879,30.9929,108864.0
2015-12-08 10:40:00,35.44,35.56,35.44,35.49,89102.0,30.9929,31.0978,30.9929,31.0366,89102.0
2015-12-08 10:50:00,35.49,35.55,35.49,35.54,101380.0,31.0366,31.0891,31.0366,31.0803,101380.0
2015-12-08 11:00:00,35.56,35.71,35.55,35.71,183430.0,31.0978,31.229,31.0891,31.229,183430.0
2015-12-08 11:10:00,35.71,35.74,35.66,35.73,97646.0,31.229,31.2552,31.1853,31.2465,97646.0
2015-12-08 11:20:00,35.74,35.77,35.64,35.64,128026.0,31.2552,31.2815,31.1678,31.1678,128026.0
2015-12-08 11:30:00,35.64,35.71,35.56,35.56,101068.0,31.1678,31.229,31.0978,31.0978,101068.0
2015-12-08 11:40:00,35.56,35.6,35.53,35.54,126232.0,31.0978,31.1328,31.0716,31.0803,126232.0
2015-12-08 11:50:00,35.54,35.56,35.48,35.55,92006.0,31.0803,31.0978,31.0279,31.0891,92006.0
2015-12-08 12:00:00,35.54,35.55,35.46,35.54,728362.0,31.0803,31.0891,31.0104,31.0803,728362.0
2015-12-08 12:10:00,35.54,35.57,35.5,35.52,141084.0,31.0803,31.1066,31.0453,31.0628,141084.0
2015-12-08 12:20:00,35.52,35.57,35.51,35.54,46066.0,31.0628,31.1066,31.0541,31.0803,46066.0
2015-12-08 12:30:00,35.53,35.56,35.5,35.54,77298.0,31.0716,31.0978,31.0453,31.0803,77298.0
2015-12-08 12:40:00,35.55,35.56,35.47,35.51,66704.0,31.0891,31.0978,31.0191,31.0541,66704.0
2015-12-08 12:50:00,35.52,35.54,35.47,35.52,258374.0,31.0628,31.0803,31.0191,31.0628,258374.0
2015-12-08 13:00:00,35.53,35.54,35.44,35.46,86834.0,31.0716,31.0803,30.9929,31.0104,86834.0
2015-12-08 13:10:00,35.45,35.47,35.38,35.39,103908.0,31.0016,31.0191,30.9404,30.9491,103908.0
2015-12-08 13:20:00,35.39,35.43,35.38,35.39,144812.0,30.9491,30.9841,30.9404,30.9491,144812.0
2015-12-08 13:30:00,35.39,35.48,35.38,35.46,102948.0,30.9491,31.0279,30.9404,31.0104,102948.0
2015-12-08 13:40:00,35.46,35.47,35.41,35.47,80878.0,31.0104,31.0191,30.9666,31.0191,80878.0
2015-12-08 13:50:00,35.47,35.55,35.44,35.55,198676.0,31.0191,31.0891,30.9929,31.0891,198676.0
2015-12-08 14:00:00,35.55,35.68,35.54,35.67,109742.0,31.0891,31.2028,31.0803,31.194,109742.0
2015-12-08 14:10:00,35.68,35.7,35.65,35.69,72842.0,31.2028,31.2202,31.1765,31.2115,72842.0
2015-12-08 14:20:00,35.68,35.7,35.55,35.64,121206.0,31.2028,31.2202,31.0891,31.1678,121206.0
2015-12-08 14:30:00,35.64,35.67,35.6,35.63,61952.0,31.1678,31.194,31.1328,31.159,61952.0
2015-12-08 14:40:00,35.63,35.65,35.6,35.63,59222.0,31.159,31.1765,31.1328,31.159,59222.0
2015-12-08 14:50:00,35.63,35.66,35.58,35.59,74708.0,31.159,31.1853,31.1153,31.124,74708.0
2015-12-08 15:00:00,35.59,35.59,35.52,35.54,116542.0,31.124,31.124,31.0628,31.0803,116542.0
2015-12-08 15:10:00,35.54,35.55,35.49,35.52,98416.0,31.0803,31.0891,31.0366,31.0628,98416.0
2015-12-08 15:20:00,35.51,35.55,35.47,35.48,204102.0,31.0541,31.0891,31.0191,31.0279,204102.0
2015-12-08 15:30:00,35.49,35.59,35.46,35.59,198940.0,31.0366,31.124,31.0104,31.124,198940.0
2015-12-08 15:40:00,35.59,35.69,35.52,35.68,398286.0,31.124,31.2115,31.0628,31.2028,398286.0
2015-12-08 15:50:00,35.68,35.71,35.63,35.67,847792.0,31.2028,31.229,31.159,31.194,847792.0
2015-12-09 09:30:00,35.33,35.63,34.78,35.62,346424.0,30.8967,31.159,30.4157,31.1503,346424.0
2015-12-09 09:40:00,35.63,35.72,35.55,35.72,90330.0,31.159,31.2377,31.0891,31.2377,90330.0
2015-12-09 09:50:00,35.72,35.72,35.61,35.65,172518.0,31.2377,31.2377,31.1415,31.1765,172518.0
2015-12-09 10:00:00,35.67,35.85,35.66,35.85,221332.0,31.194,31.3514,31.1853,31.3514,221332.0
2015-12-09 10:10:00,35.85,36.02,35.85,35.9,362780.0,31.3514,31.5001,31.3514,31.3951,362780.0
2015-12-09 10:20:00,35.91,35.99,35.88,35.95,127742.0,31.4039,31.4739,31.3777,31.4389,127742.0
2015-12-09 10:30:00,35.96,36.1,35.96,36.04,199046.0,31.4476,31.5701,31.4476,31.5176,199046.0
2015-12-09 10:40:00,36.04,36.1,35.97,35.97,186614.0,31.5176,31.5701,31.4564,31.4564,186614.0
2015-12-09 10:50:00,35.97,35.99,35.91,35.93,92814.0,31.4564,31.4739,31.4039,31.4214,92814.0
2015-12-09 11:00:00,35.93,35.96,35.88,35.88,134054.0,31.4214,31.4476,31.3777,31.3777,134054.0
2015-12-09 11:10:00,35.88,35.96,35.85,35.91,148912.0,31.3777,31.4476,31.3514,31.4039,148912.0
2015-12-09 11:20:00,35.91,35.93,35.85,35.88,112142.0,31.4039,31.4214,31.3514,31.3777,112142.0
2015-12-09 11:30:00,35.88,35.93,35.81,35.83,103086.0,31.3777,31.4214,31.3164,31.3339,103086.0
2015-12-09 11:40:00,35.83,35.85,35.63,35.65,249388.0,31.3339,31.3514,31.159,31.1765,249388.0
2015-12-09 11:50:00,35.66,35.72,35.6,35.62,181682.0,31.1853,31.2377,31.1328,31.1503,181682.0
2015-12-09 12:00:00,35.63,35.77,35.62,35.72,174586.0,31.159,31.2815,31.1503,31.2377,174586.0
2015-12-09 12:10:00,35.71,35.71,35.53,35.53,106528.0,31.229,31.229,31.0716,31.0716,106528.0
2015-12-09 12:20:00,35.53,35.53,35.44,35.47,120778.0,31.0716,31.0716,30.9929,31.0191,120778.0
2015-12-09 12:30:00,35.47,35.48,35.37,35.38,150632.0,31.0191,31.0279,30.9317,30.9404,150632.0
2015-12-09 12:40:00,35.38,35.38,35.29,35.37,107082.0,30.9404,30.9404,30.8617,30.9317,107082.0
2015-12-09 12:50:00,35.37,35.41,35.3,35.32,99326.0,30.9317,30.9666,30.8704,30.8879,99326.0
2015-12-09 13:00:00,35.32,35.45,35.28,35.42,125450.0,30.8879,31.0016,30.8529,30.9754,125450.0
2015-12-09 13:10:00,35.42,35.52,35.4,35.47,109108.0,30.9754,31.0628,30.9579,31.0191,109108.0
2015-12-09 13:20:00,35.46,35.52,35.45,35.49,102020.0,31.0104,31.0628,31.0016,31.0366,102020.0
2015-12-09 13:30:00,35.49,35.54,35.43,35.53,134010.0,31.0366,31.0803,30.9841,31.0716,134010.0
2015-12-09 13:40:00,35.54,35.56,35.49,35.55,144094.0,31.0803,31.0978,31.0366,31.0891,144094.0
2015-12-09 13:50:00,35.56,35.62,35.54,35.54,83724.0,31.0978,31.1503,31.0803,31.0803,83724.0
2015-12-09 14:00:00,35.54,35.55,35.49,35.51,81588.0,31.0803,31.0891,31.0366,31.0541,81588.0
2015-12-09 14:10:00,35.51,35.55,35.49,35.52,102892.0,31.0541,31.0891,31.0366,31.0628,102892.0
2015-12-09 14:20:00,35.51,35.52,35.44,35.46,102242.0,31.0541,31.0628,30.9929,31.0104,102242.0
2015-12-09 14:30:00,35.46,35.54,35.45,35.53,81878.0,31.0104,31.0803,31.0016,31.0716,81878.0
2015-12-09 14:40:00,35.53,35.53,35.42,35.44,97492.0,31.0716,31.0716,30.9754,30.9929,97492.0
2015-12-09 14:50:00,35.44,35.45,35.39,35.4,111358.0,30.9929,31.0016,30.9491,30.9579,111358.0
2015-12-09 15:00:00,35.4,35.49,35.35,35.46,150598.0,30.9579,31.0366,30.9142,31.0104,150598.0
2015-12-09 15:10:00,35.46,35.49,35.44,35.44,127800.0,31.0104,31.0366,30.9929,30.9929,127800.0
2015-12-09 15:20:00,35.44,35.52,35.44,35.48,162770.0,30.9929,31.0628,30.9929,31.0279,162770.0
2015-12-09 15:30:00,35.49,35.54,35.47,35.48,170330.0,31.0366,31.0803,31.0191,31.0279,170330.0
2015-12-09 15:40:00,35.48,35.5,35.38,35.38,290448.0,31.0279,31.0453,30.9404,30.9404,290448.0
2015-12-09 15:50:00,35.38,35.42,35.38,35.41,351462.0,30.9404,30.9754,30.9404,30.9666,351462.0
2015-12-10 09:30:00,35.52,35.77,35.42,35.72,98322.0,31.0628,31.2815,30.9754,31.2377,98322.0
2015-12-10 09:40:00,35.74,35.81,35.69,35.72,74150.0,31.2552,31.3164,31.2115,31.2377,74150.0
2015-12-10 09:50:00,35.72,35.74,35.63,35.7,342272.0,31.2377,31.2552,31.159,31.2202,342272.0
2015-12-10 10:00:00,35.7,35.76,35.69,35.71,166096.0,31.2202,31.2727,31.2115,31.229,166096.0
2015-12-10 10:10:00,35.71,35.77,35.63,35.74,175318.0,31.229,31.2815,31.159,31.2552,175318.0
2015-12-10 10:20:00,35.74,35.91,35.74,35.91,96022.0,31.2552,31.4039,31.2552,31.4039,96022.0
2015-12-10 10:30:00,35.91,35.97,35.83,35.95,108034.0,31.4039,31.4564,31.3339,31.4389,108034.0
2015-12-10 10:40:00,35.96,36.1,35.93,36.08,205104.0,31.4476,31.5701,31.4214,31.5526,205104.0
2015-12-10 10:50:00,36.08,36.11,35.88,35.88,129732.0,31.5526,31.5788,31.3777,31.3777,129732.0
2015-12-10 11:00:00,35.87,35.89,35.81,35.83,202876.0,31.3689,31.3864,31.3164,31.3339,202876.0
2015-12-10 11:10:00,35.83,35.97,35.79,35.94,162658.0,31.3339,31.4564,31.299,31.4301,162658.0
2015-12-10 11:20:00,35.94,35.98,35.87,35.87,108528.0,31.4301,31.4651,31.3689,31.3689,108528.0
2015-12-10 11:30:00,35.87,35.91,35.85,35.88,81948.0,31.3689,31.4039,31.3514,31.3777,81948.0
2015-12-10 11:40:00,35.88,35.9,35.84,35.88,91054.0,31.3777,31.3951,31.3427,31.3777,91054.0
2015-12-10 11:50:00,35.88,35.89,35.82,35.87,107276.0,31.3777,31.3864,31.3252,31.3689,107276.0
2015-12-10 12:00:00,35.87,35.9,35.8,35.8,137354.0,31.3689,31.3951,31.3077,31.3077,137354.0
2015-12-10 12:10:00,35.8,35.81,35.72,35.74,94706.0,31.3077,31.3164,31.2377,31.2552,94706.0
2015-12-10 12:20:00,35.74,35.8,35.73,35.79,56606.0,31.2552,31.3077,31.2465,31.299,56606.0
2015-12-10 12:30:00,35.79,35.81,35.72,35.77,100212.0,31.299,31.3164,31.2377,31.2815,100212.0
2015-12-10 12:40:00,35.77,35.82,35.77,35.8,63380.0,31.2815,31.3252,31.2815,31.3077,63380.0
2015-12-10 12:50:00,35.79,35.88,35.77,35.85,63458.0,31.299,31.3777,31.2815,31.3514,63458.0
2015-12-10 13:00:00,35.85,35.87,35.81,35.83,57116.0,31.3514,31.3689,31.3164,31.3339,57116.0
2015-12-10 13:10:00,35.83,35.84,35.77,35.79,152230.0,31.3339,31.3427,31.2815,31.299,152230.0
2015-12-10 13:20:00,35.79,35.83,35.77,35.79,80272.0,31.299,31.3339,31.2815,31.299,80272.0
2015-12-10 13:30:00,35.79,35.83,35.78,35.82,58068.0,31.299,31.3339,31.2902,31.3252,58068.0
2015-12-10 13:40:00,35.82,35.85,35.77,35.84,100016.0,31.3252,31.3514,31.2815,31.3427,100016.0
2015-12-10 13:50:00,35.84,35.85,35.77,35.77,54234.0,31.3427,31.3514,31.2815,31.2815,54234.0
2015-12-10 14:00:00,35.77,35.83,35.75,35.81,74084.0,31.2815,31.3339,31.264,31.3164,74084.0
2015-12-10 14:10:00,35.81,35.81,35.74,35.77,90200.0,31.3164,31.3164,31.2552,31.2815,90200.0
2015-12-10 14:20:00,35.77,35.91,35.77,35.89,115500.0,31.2815,31.4039,31.2815,31.3864,115500.0
2015-12-10 14:30:00,35.89,35.91,35.83,35.85,127712.0,31.3864,31.4039,31.3339,31.3514,127712.0
2015-12-10 14:40:00,35.85,35.88,35.82,35.83,75738.0,31.3514,31.3777,31.3252,31.3339,75738.0
2015-12-10 14:50:00,35.83,35.84,35.77,35.79,109620.0,31.3339,31.3427,31.2815,31.299,109620.0
2015-12-10 15:00:00,35.79,35.81,35.73,35.73,107636.0,31.299,31.3164,31.2465,31.2465,107636.0
2015-12-10 15:10:00,35.73,35.74,35.68,35.73,269476.0,31.2465,31.2552,31.2028,31.2465,269476.0
2015-12-10 15:20:00,35.73,35.77,35.69,35.77,245686.0,31.2465,31.2815,31.2115,31.2815,245686.0
2015-12-10 15:30:00,35.76,35.77,35.73,35.75,210752.0,31.2727,31.2815,31.2465,31.264,210752.0
2015-12-10 15:40:00,35.75,35.79,35.72,35.75,349104.0,31.264,31.299,31.2377,31.264,349104.0
2015-12-10 15:50:00,35.75,35.79,35.71,35.75,729936.0,31.264,31.299,31.229,31.264,729936.0
2015-12-11 09:30:00,35.3,35.52,35.09,35.31,275440.0,30.8704,31.0628,30.6868,30.8792,275440.0
2015-12-11 09:40:00,35.31,35.57,35.31,35.39,181726.0,30.8792,31.1066,30.8792,30.9491,181726.0
2015-12-11 09:50:00,35.39,35.39,35.23,35.27,170190.0,30.9491,30.9491,30.8092,30.8442,170190.0
2015-12-11 10:00:00,35.27,35.42,35.24,35.35,169416.0,30.8442,30.9754,30.818,30.9142,169416.0
2015-12-11 10:10:00,35.37,35.48,35.37,35.42,132474.0,30.9317,31.0279,30.9317,30.9754,132474.0
2015-12-11 10:20:00,35.42,35.5,35.33,35.44,116534.0,30.9754,31.0453,30.8967,30.9929,116534.0
2015-12-11 10:30:00,35.44,35.54,35.44,35.52,162858.0,30.9929,31.0803,30.9929,31.0628,162858.0
2015-12-11 10:40:00,35.52,35.53,35.35,35.36,81752.0,31.0628,31.0716,30.9142,30.9229,81752.0
2015-12-11 10:50:00,35.36,35.41,35.31,35.31,75348.0,30.9229,30.9666,30.8792,30.8792,75348.0
2015-12-11 11:00:00,35.32,35.45,35.3,35.4,153180.0,30.8879,31.0016,30.8704,30.9579,153180.0
2015-12-11 11:10:00,35.4,35.44,35.34,35.44,109418.0,30.9579,30.9929,30.9054,30.9929,109418.0
2015-12-11 11:20:00,35.43,35.47,35.35,35.37,89248.0,30.9841,31.0191,30.9142,30.9317,89248.0
2015-12-11 11:30:00,35.38,35.41,35.33,35.38,138714.0,30.9404,30.9666,30.8967,30.9404,138714.0
2015-12-11 11:40:00,35.38,35.47,35.38,35.45,83088.0,30.9404,31.0191,30.9404,31.0016,83088.0
2015-12-11 11:50:00,35.45,35.46,35.36,35.37,118172.0,31.0016,31.0104,30.9229,30.9317,118172.0
2015-12-11 12:00:00,35.37,35.38,35.27,35.27,114430.0,30.9317,30.9404,30.8442,30.8442,114430.0
2015-12-11 12:10:00,35.28,35.32,35.27,35.32,131448.0,30.8529,30.8879,30.8442,30.8879,131448.0
2015-12-11 12:20:00,35.33,35.34,35.22,35.24,107226.0,30.8967,30.9054,30.8005,30.818,107226.0
2015-12-11 12:30:00,35.24,35.3,35.22,35.28,105642.0,30.818,30.8704,30.8005,30.8529,105642.0
2015-12-11 12:40:00,35.27,35.33,35.27,35.29,106388.0,30.8442,30.8967,30.8442,30.8617,106388.0
2015-12-11 12:50:00,35.29,35.34,35.27,35.34,92224.0,30.8617,30.9054,30.8442,30.9054,92224.0
2015-12-11 13:00:00,35.35,35.37,35.3,35.32,78338.0,30.9142,30.9317,30.8704,30.8879,78338.0
2015-12-11 13:10:00,35.32,35.38,35.31,35.35,79552.0,30.8879,30.9404,30.8792,30.9142,79552.0
2015-12-11 13:20:00,35.35,35.35,35.26,35.27,85154.0,30.9142,30.9142,30.8355,30.8442,85154.0
2015-12-11 13:30:00,35.26,35.28,35.19,35.24,84946.0,30.8355,30.8529,30.7742,30.818,84946.0
2015-12-11 13:40:00,35.24,35.26,35.21,35.21,69846.0,30.818,30.8355,30.7917,30.7917,69846.0
2015-12-11 13:50:00,35.22,35.27,35.21,35.24,57468.0,30.8005,30.8442,30.7917,30.818,57468.0
2015-12-11 14:00:00,35.24,35.29,35.24,35.27,65062.0,30.818,30.8617,30.818,30.8442,65062.0
2015-12-11 14:10:00,35.27,35.34,35.26,35.31,79990.0,30.8442,30.9054,30.8355,30.8792,79990.0
2015-12-11 14:20:00,35.3,35.31,35.22,35.25,130814.0,30.8704,30.8792,30.8005,30.8267,130814.0
2015-12-11 14:30:00,35.26,35.35,35.25,35.34,105996.0,30.8355,30.9142,30.8267,30.9054,105996.0
2015-12-11 14:40:00,35.34,35.35,35.28,35.3,99594.0,30.9054,30.9142,30.8529,30.8704,99594.0
2015-12-11 14:50:00,35.3,35.35,35.29,35.31,103664.0,30.8704,30.9142,30.8617,30.8792,103664.0
2015-12-11 15:00:00,35.31,35.35,35.27,35.27,181534.0,30.8792,30.9142,30.8442,30.8442,181534.0
2015-12-11 15:10:00,35.27,35.3,35.19,35.21,134484.0,30.8442,30.8704,30.7742,30.7917,134484.0
2015-12-11 15:20:00,35.2,35.33,35.18,35.32,213658.0,30.783,30.8967,30.7655,30.8879,213658.0
2015-12-11 15:30:00,35.32,35.35,35.28,35.29,294742.0,30.8879,30.9142,30.8529,30.8617,294742.0
2015-12-11 15:40:00,35.29,35.33,35.24,35.32,273622.0,30.8617,30.8967,30.818,30.8879,273622.0
2015-12-11 15:50:00,35.32,35.33,35.23,35.29,433970.0,30.8879,30.8967,30.8092,30.8617,433970.0
2015-12-14 09:30:00,35.35,35.77,35.25,35.65,236136.0,30.9142,31.2815,30.8267,31.1765,236136.0
2015-12-14 09:40:00,35.65,35.78,35.54,35.77,122530.0,31.1765,31.2902,31.0803,31.2815,122530.0
2015-12-14 09:50:00,35.77,35.78,35.47,35.47,139806.0,31.2815,31.2902,31.0191,31.0191,139806.0
2015-12-14 10:00:00,35.46,35.7,35.43,35.63,172950.0,31.0104,31.2202,30.9841,31.159,172950.0
2015-12-14 10:10:00,35.63,35.76,35.39,35.5,232258.0,31.159,31.2727,30.9491,31.0453,232258.0
2015-12-14 10:20:00,35.49,35.53,35.39,35.42,106566.0,31.0366,31.0716,30.9491,30.9754,106566.0
2015-12-14 10:30:00,35.41,35.56,35.37,35.56,115454.0,30.9666,31.0978,30.9317,31.0978,115454.0
2015-12-14 10:40:00,35.56,35.59,35.49,35.51,130678.0,31.0978,31.124,31.0366,31.0541,130678.0
2015-12-14 10:50:00,35.51,35.55,35.44,35.48,128690.0,31.0541,31.0891,30.9929,31.0279,128690.0
2015-12-14 11:00:00,35.49,35.52,35.41,35.41,99422.0,31.0366,31.0628,30.9666,30.9666,99422.0
2015-12-14 11:10:00,35.41,35.43,35.3,35.37,106864.0,30.9666,30.9841,30.8704,30.9317,106864.0
2015-12-14 11:20:00,35.37,35.46,35.37,35.4,102262.0,30.9317,31.0104,30.9317,30.9579,102262.0
2015-12-14 11:30:00,35.38,35.38,35.24,35.31,96306.0,30.9404,30.9404,30.818,30.8792,96306.0
2015-12-14 11:40:00,35.31,35.44,35.29,35.35,121558.0,30.8792,30.9929,30.8617,30.9142,121558.0
2015-12-14 11:50:00,35.37,35.49,35.35,35.46,153768.0,30.9317,31.0366,30.9142,31.0104,153768.0
2015-12-14 12:00:00,35.46,35.48,35.38,35.46,109556.0,31.0104,31.0279,30.9404,31.0104,109556.0
2015-12-14 12:10:00,35.47,35.52,35.4,35.48,87584.0,31.0191,31.0628,30.9579,31.0279,87584.0
2015-12-14 12:20:00,35.48,35.49,35.38,35.42,183542.0,31.0279,31.0366,30.9404,30.9754,183542.0
2015-12-14 12:30:00,35.44,35.46,35.4,35.42,185580.0,30.9929,31.0104,30.9579,30.9754,185580.0
2015-12-14 12:40:00,35.42,35.42,35.27,35.27,130210.0,30.9754,30.9754,30.8442,30.8442,130210.0
2015-12-14 12:50:00,35.27,35.49,35.26,35.48,252192.0,30.8442,31.0366,30.8355,31.0279,252192.0
2015-12-14 13:00:00,35.48,35.5,35.41,35.44,73200.0,31.0279,31.0453,30.9666,30.9929,73200.0
2015-12-14 13:10:00,35.44,35.45,35.31,35.31,74154.0,30.9929,31.0016,30.8792,30.8792,74154.0
2015-12-14 13:20:00,35.31,35.35,35.27,35.3,61222.0,30.8792,30.9142,30.8442,30.8704,61222.0
2015-12-14 13:30:00,35.29,35.34,35.24,35.24,72552.0,30.8617,30.9054,30.818,30.818,72552.0
2015-12-14 13:40:00,35.24,35.27,35.21,35.25,71428.0,30.818,30.8442,30.7917,30.8267,71428.0
2015-12-14 13:50:00,35.25,35.33,35.23,35.33,105722.0,30.8267,30.8967,30.8092,30.8967,105722.0
2015-12-14 14:00:00,35.33,35.34,35.23,35.27,73082.0,30.8967,30.9054,30.8092,30.8442,73082.0
2015-12-14 14:10:00,35.28,35.35,35.24,35.31,90116.0,30.8529,30.9142,30.818,30.8792,90116.0
2015-12-14 14:20:00,35.3,35.32,35.26,35.27,63948.0,30.8704,30.8879,30.8355,30.8442,63948.0
2015-12-14 14:30:00,35.27,35.29,35.24,35.26,83510.0,30.8442,30.8617,30.818,30.8355,83510.0
2015-12-14 14:40:00,35.26,35.36,35.25,35.36,105290.0,30.8355,30.9229,30.8267,30.9229,105290.0
2015-12-14 14:50:00,35.35,35.45,35.35,35.38,103598.0,30.9142,31.0016,30.9142,30.9404,103598.0
2015-12-14 15:00:00,35.39,35.39,35.25,35.27,88124.0,30.9491,30.9491,30.8267,30.8442,88124.0
2015-12-14 15:10:00,35.27,35.34,35.22,35.33,125914.0,30.8442,30.9054,30.8005,30.8967,125914.0
2015-12-14 15:20:00,35.32,35.37,35.31,35.35,107612.0,30.8879,30.9317,30.8792,30.9142,107612.0
2015-12-14 15:30:00,35.35,35.43,35.34,35.38,251180.0,30.9142,30.9841,30.9054,30.9404,251180.0
2015-12-14 15:40:00,35.38,35.44,35.29,35.44,260356.0,30.9404,30.9929,30.8617,30.9929,260356.0
2015-12-14 15:50:00,35.43,35.49,35.39,35.48,363410.0,30.9841,31.0366,30.9491,31.0279,363410.0
2015-12-15 09:30:00,35.8,35.97,35.67,35.8,226588.0,31.3077,31.4564,31.194,31.3077,226588.0
2015-12-15 09:40:00,35.82,35.96,35.82,35.93,98934.0,31.3252,31.4476,31.3252,31.4214,98934.0
2015-12-15 09:50:00,35.93,35.99,35.83,35.87,100226.0,31.4214,31.4739,31.3339,31.3689,100226.0
2015-12-15 10:00:00,35.87,35.91,35.69,35.74,91922.0,31.3689,31.4039,31.2115,31.2552,91922.0
2015-12-15 10:10:00,35.74,35.74,35.59,35.59,108672.0,31.2552,31.2552,31.124,31.124,108672.0
2015-12-15 10:20:00,35.59,35.63,35.55,35.55,86406.0,31.124,31.159,31.0891,31.0891,86406.0
2015-12-15 10:30:00,35.55,35.55,35.4,35.4,136642.0,31.0891,31.0891,30.9579,30.9579,136642.0
2015-12-15 10:40:00,35.4,35.43,35.36,35.43,138148.0,30.9579,30.9841,30.9229,30.9841,138148.0
2015-12-15 10:50:00,35.42,35.47,35.36,35.38,177408.0,30.9754,31.0191,30.9229,30.9404,177408.0
2015-12-15 11:00:00,35.38,35.46,35.37,35.44,106768.0,30.9404,31.0104,30.9317,30.9929,106768.0
2015-12-15 11:10:00,35.43,35.55,35.42,35.5,88572.0,30.9841,31.0891,30.9754,31.0453,88572.0
2015-12-15 11:20:00,35.5,35.51,35.38,35.4,125144.0,31.0453,31.0541,30.9404,30.9579,125144.0
2015-12-15 11:30:00,35.41,35.44,35.33,35.34,133122.0,30.9666,30.9929,30.8967,30.9054,133122.0
2015-12-15 11:40:00,35.33,35.35,35.26,35.27,100728.0,30.8967,30.9142,30.8355,30.8442,100728.0
2015-12-15 11:50:00,35.27,35.38,35.27,35.37,96416.0,30.8442,30.9404,30.8442,30.9317,96416.0
2015-12-15 12:00:00,35.36,35.51,35.34,35.49,190422.0,30.9229,31.0541,30.9054,31.0366,190422.0
2015-12-15 12:10:00,35.49,35.49,35.39,35.41,86824.0,31.0366,31.0366,30.9491,30.9666,86824.0
2015-12-15 12:20:00,35.41,35.5,35.41,35.47,76354.0,30.9666,31.0453,30.9666,31.0191,76354.0
2015-12-15 12:30:00,35.46,35.56,35.46,35.55,85036.0,31.0104,31.0978,31.0104,31.0891,85036.0
2015-12-15 12:40:00,35.56,35.56,35.46,35.47,48664.0,31.0978,31.0978,31.0104,31.0191,48664.0
2015-12-15 12:50:00,35.46,35.52,35.42,35.51,83962.0,31.0104,31.0628,30.9754,31.0541,83962.0
2015-12-15 13:00:00,35.52,35.54,35.33,35.33,90274.0,31.0628,31.0803,30.8967,30.8967,90274.0
2015-12-15 13:10:00,35.34,35.35,35.27,35.29,85874.0,30.9054,30.9142,30.8442,30.8617,85874.0
2015-12-15 13:20:00,35.29,35.35,35.26,35.31,125862.0,30.8617,30.9142,30.8355,30.8792,125862.0
2015-12-15 13:30:00,35.31,35.36,35.3,35.33,110010.0,30.8792,30.9229,30.8704,30.8967,110010.0
2015-12-15 13:40:00,35.33,35.33,35.27,35.31,67598.0,30.8967,30.8967,30.8442,30.8792,67598.0
2015-12-15 13:50:00,35.32,35.4,35.32,35.38,86882.0,30.8879,30.9579,30.8879,30.9404,86882.0
2015-12-15 14:00:00,35.39,35.39,35.33,35.33,104676.0,30.9491,30.9491,30.8967,30.8967,104676.0
2015-12-15 14:10:00,35.33,35.36,35.27,35.34,116520.0,30.8967,30.9229,30.8442,30.9054,116520.0
2015-12-15 14:20:00,35.34,35.41,35.33,35.38,110434.0,30.9054,30.9666,30.8967,30.9404,110434.0
2015-12-15 14:30:00,35.39,35.43,35.35,35.35,87632.0,30.9491,30.9841,30.9142,30.9142,87632.0
2015-12-15 14:40:00,35.35,35.39,35.33,35.33,59058.0,30.9142,30.9491,30.8967,30.8967,59058.0
2015-12-15 14:50:00,35.34,35.37,35.32,35.34,70386.0,30.9054,30.9317,30.8879,30.9054,70386.0
2015-12-15 15:00:00,35.35,35.35,35.29,35.3,102364.0,30.9142,30.9142,30.8617,30.8704,102364.0
2015-12-15 15:10:00,35.29,35.32,35.25,35.31,94286.0,30.8617,30.8879,30.8267,30.8792,94286.0
2015-12-15 15:20:00,35.31,35.32,35.24,35.24,124986.0,30.8792,30.8879,30.818,30.818,124986.0
2015-12-15 15:30:00,35.24,35.31,35.21,35.31,131490.0,30.818,30.8792,30.7917,30.8792,131490.0
2015-12-15 15:40:00,35.3,35.31,35.26,35.29,239904.0,30.8704,30.8792,30.8355,30.8617,239904.0
2015-12-15 15:50:00,35.28,35.29,35.22,35.23,402792.0,30.8529,30.8617,30.8005,30.8092,402792.0
2015-12-16 09:30:00,35.63,35.9,35.6,35.68,217346.0,31.159,31.3951,31.1328,31.2028,217346.0
2015-12-16 09:40:00,35.68,35.8,35.66,35.74,137548.0,31.2028,31.3077,31.1853,31.2552,137548.0
2015-12-16 09:50:00,35.75,35.85,35.71,35.76,107852.0,31.264,31.3514,31.229,31.2727,107852.0
2015-12-16 10:00:00,35.74,35.77,35.6,35.6,76628.0,31.2552,31.2815,31.1328,31.1328,76628.0
2015-12-16 10:10:00,35.6,35.73,35.59,35.71,104520.0,31.1328,31.2465,31.124,31.229,104520.0
2015-12-16 10:20:00,35.72,35.79,35.7,35.72,127202.0,31.2377,31.299,31.2202,31.2377,127202.0
2015-12-16 10:30:00,35.71,35.71,35.57,35.59,151216.0,31.229,31.229,31.1066,31.124,151216.0
2015-12-16 10:40:00,35.6,35.65,35.57,35.64,77358.0,31.1328,31.1765,31.1066,31.1678,77358.0
2015-12-16 10:50:00,35.65,35.66,35.57,35.59,86216.0,31.1765,31.1853,31.1066,31.124,86216.0
2015-12-16 11:00:00,35.6,35.67,35.58,35.62,129800.0,31.1328,31.194,31.1153,31.1503,129800.0
2015-12-16 11:10:00,35.61,35.72,35.6,35.69,190348.0,31.1415,31.2377,31.1328,31.2115,190348.0
2015-12-16 11:20:00,35.69,35.73,35.62,35.65,194148.0,31.2115,31.2465,31.1503,31.1765,194148.0
2015-12-16 11:30:00,35.64,35.79,35.64,35.74,96812.0,31.1678,31.299,31.1678,31.2552,96812.0
2015-12-16 11:40:00,35.74,35.74,35.63,35.64,80772.0,31.2552,31.2552,31.159,31.1678,80772.0
2015-12-16 11:50:00,35.64,35.65,35.56,35.62,100812.0,31.1678,31.1765,31.0978,31.1503,100812.0
2015-12-16 12:00:00,35.62,35.67,35.56,35.59,107758.0,31.1503,31.194,31.0978,31.124,107758.0
2015-12-16 12:10:00,35.59,35.6,35.49,35.49,56128.0,31.124,31.1328,31.0366,31.0366,56128.0
2015-12-16 12:20:00,35.49,35.54,35.47,35.49,115068.0,31.0366,31.0803,31.0191,31.0366,115068.0
2015-12-16 12:30:00,35.49,35.61,35.49,35.56,67108.0,31.0366,31.1415,31.0366,31.0978,67108.0
2015-12-16 12:40:00,35.56,35.58,35.5,35.52,65138.0,31.0978,31.1153,31.0453,31.0628,65138.0
2015-12-16 12:50:00,35.52,35.52,35.45,35.49,66484.0,31.0628,31.0628,31.0016,31.0366,66484.0
2015-12-16 13:00:00,35.49,35.58,35.47,35.55,68220.0,31.0366,31.1153,31.0191,31.0891,68220.0
2015-12-16 13:10:00,35.55,35.55,35.47,35.49,90600.0,31.0891,31.0891,31.0191,31.0366,90600.0
2015-12-16 13:20:00,35.49,35.55,35.49,35.54,73802.0,31.0366,31.0891,31.0366,31.0803,73802.0
2015-12-16 13:30:00,35.52,35.57,35.49,35.53,58034.0,31.0628,31.1066,31.0366,31.0716,58034.0
2015-12-16 13:40:00,35.53,35.62,35.53,35.62,97740.0,31.0716,31.1503,31.0716,31.1503,97740.0
2015-12-16 13:50:00,35.62,35.65,35.54,35.6,63228.0,31.1503,31.1765,31.0803,31.1328,63228.0
2015-12-16 14:00:00,35.56,35.79,35.31,35.73,316606.0,31.0978,31.299,30.8792,31.2465,316606.0
2015-12-16 14:10:00,35.73,35.74,35.62,35.69,165886.0,31.2465,31.2552,31.1503,31.2115,165886.0
2015-12-16 14:20:00,35.66,35.75,35.63,35.69,154324.0,31.1853,31.264,31.159,31.2115,154324.0
2015-12-16 14:30:00,35.67,35.75,35.6,35.7,90280.0,31.194,31.264,31.1328,31.2202,90280.0
2015-12-16 14:40:00,35.7,35.77,35.66,35.71,82538.0,31.2202,31.2815,31.1853,31.229,82538.0
2015-12-16 14:50:00,35.71,35.88,35.71,35.88,96538.0,31.229,31.3777,31.229,31.3777,96538.0
2015-12-16 15:00:00,35.88,35.9,35.76,35.77,102530.0,31.3777,31.3951,31.2727,31.2815,102530.0
2015-12-16 15:10:00,35.78,35.82,35.73,35.8,166386.0,31.2902,31.3252,31.2465,31.3077,166386.0
2015-12-16 15:20:00,35.81,35.95,35.81,35.94,166550.0,31.3164,31.4389,31.3164,31.4301,166550.0
2015-12-16 15:30:00,35.94,35.99,35.91,35.98,155110.0,31.4301,31.4739,31.4039,31.4651,155110.0
2015-12-16 15:40:00,35.98,35.99,35.9,35.93,201302.0,31.4651,31.4739,31.3951,31.4214,201302.0
2015-12-16 15:50:00,35.93,35.98,35.92,35.93,291102.0,31.4214,31.4651,31.4126,31.4214,291102.0
2015-12-17 09:30:00,36.23,36.37,35.76,35.88,229922.0,31.6837,31.8062,31.2727,31.3777,229922.0
2015-12-17 09:40:00,35.85,35.93,35.69,35.76,133532.0,31.3514,31.4214,31.2115,31.2727,133532.0
2015-12-17 09:50:00,35.76,35.79,35.65,35.78,114310.0,31.2727,31.299,31.1765,31.2902,114310.0
2015-12-17 10:00:00,35.79,35.8,35.69,35.7,143308.0,31.299,31.3077,31.2115,31.2202,143308.0
2015-12-17 10:10:00,35.69,35.76,35.58,35.59,105850.0,31.2115,31.2727,31.1153,31.124,105850.0
2015-12-17 10:20:00,35.6,35.65,35.52,35.62,95892.0,31.1328,31.1765,31.0628,31.1503,95892.0
2015-12-17 10:30:00,35.63,35.68,35.57,35.58,150802.0,31.159,31.2028,31.1066,31.1153,150802.0
2015-12-17 10:40:00,35.59,35.59,35.41,35.41,94098.0,31.124,31.124,30.9666,30.9666,94098.0
2015-12-17 10:50:00,35.42,35.48,35.35,35.46,220142.0,30.9754,31.0279,30.9142,31.0104,220142.0
2015-12-17 11:00:00,35.46,35.51,35.4,35.41,116198.0,31.0104,31.0541,30.9579,30.9666,116198.0
2015-12-17 11:10:00,35.41,35.49,35.38,35.39,172238.0,30.9666,31.0366,30.9404,30.9491,172238.0
2015-12-17 11:20:00,35.39,35.41,35.32,35.38,130692.0,30.9491,30.9666,30.8879,30.9404,130692.0
2015-12-17 11:30:00,35.37,35.47,35.37,35.43,192638.0,30.9317,31.0191,30.9317,30.9841,192638.0
2015-12-17 11:40:00,35.42,35.45,35.35,35.43,116606.0,30.9754,31.0016,30.9142,30.9841,116606.0
2015-12-17 11:50:00,35.43,35.51,35.42,35.45,76644.0,30.9841,31.0541,30.9754,31.0016,76644.0
2015-12-17 12:00:00,35.45,35.48,35.37,35.46,117028.0,31.0016,31.0279,30.9317,31.0104,117028.0
2015-12-17 12:10:00,35.47,35.56,35.43,35.56,89432.0,31.0191,31.0978,30.9841,31.0978,89432.0
2015-12-17 12:20:00,35.55,35.57,35.47,35.49,128456.0,31.0891,31.1066,31.0191,31.0366,128456.0
2015-12-17 12:30:00,35.49,35.52,35.43,35.43,80074.0,31.0366,31.0628,30.9841,30.9841,80074.0
2015-12-17 12:40:00,35.42,35.42,35.34,35.38,89608.0,30.9754,30.9754,30.9054,30.9404,89608.0
2015-12-17 12:50:00,35.37,35.39,35.32,35.39,70748.0,30.9317,30.9491,30.8879,30.9491,70748.0
2015-12-17 13:00:00,35.4,35.49,35.4,35.47,62764.0,30.9579,31.0366,30.9579,31.0191,62764.0
2015-12-17 13:10:00,35.47,35.56,35.47,35.52,45430.0,31.0191,31.0978,31.0191,31.0628,45430.0
2015-12-17 13:20:00,35.52,35.59,35.5,35.52,65974.0,31.0628,31.124,31.0453,31.0628,65974.0
2015-12-17 13:30:00,35.52,35.58,35.5,35.58,137936.0,31.0628,31.1153,31.0453,31.1153,137936.0
2015-12-17 13:40:00,35.58,35.63,35.55,35.6,85656.0,31.1153,31.159,31.0891,31.1328,85656.0
2015-12-17 13:50:00,35.6,35.62,35.56,35.59,72678.0,31.1328,31.1503,31.0978,31.124,72678.0
2015-12-17 14:00:00,35.59,35.6,35.56,35.57,41256.0,31.124,31.1328,31.0978,31.1066,41256.0
2015-12-17 14:10:00,35.57,35.59,35.52,35.57,50652.0,31.1066,31.124,31.0628,31.1066,50652.0
2015-12-17 14:20:00,35.57,35.6,35.55,35.56,49216.0,31.1066,31.1328,31.0891,31.0978,49216.0
2015-12-17 14:30:00,35.56,35.57,35.52,35.53,61268.0,31.0978,31.1066,31.0628,31.0716,61268.0
2015-12-17 14:40:00,35.52,35.54,35.48,35.51,105402.0,31.0628,31.0803,31.0279,31.0541,105402.0
2015-12-17 14:50:00,35.51,35.62,35.49,35.62,144218.0,31.0541,31.1503,31.0366,31.1503,144218.0
2015-12-17 15:00:00,35.63,35.63,35.55,35.6,110186.0,31.159,31.159,31.0891,31.1328,110186.0
2015-12-17 15:10:00,35.6,35.62,35.49,35.51,292608.0,31.1328,31.1503,31.0366,31.0541,292608.0
2015-12-17 15:20:00,35.5,35.56,35.49,35.49,299498.0,31.0453,31.0978,31.0366,31.0366,299498.0
2015-12-17 15:30:00,35.49,35.61,35.47,35.52,218582.0,31.0366,31.1415,31.0191,31.0628,218582.0
2015-12-17 15:40:00,35.53,35.56,35.47,35.48,231592.0,31.0716,31.0978,31.0191,31.0279,231592.0
2015-12-17 15:50:00,35.47,35.49,35.32,35.32,509110.0,31.0191,31.0366,30.8879,30.8879,509110.0
2015-12-18 09:30:00,35.3,35.31,34.91,34.94,1010128.0,30.8704,30.8792,30.5294,30.5556,1010128.0
2015-12-18 09:40:00,34.95,35.14,34.94,35.08,92168.0,30.5644,30.7305,30.5556,30.678,92168.0
2015-12-18 09:50:00,35.09,35.16,35.07,35.09,59030.0,30.6868,30.748,30.6693,30.6868,59030.0
2015-12-18 10:00:00,35.08,35.09,34.9,34.92,83556.0,30.678,30.6868,30.5206,30.5381,83556.0
2015-12-18 10:10:00,34.92,34.99,34.88,34.92,74820.0,30.5381,30.5993,30.5031,30.5381,74820.0
2015-12-18 10:20:00,34.91,35.08,34.88,34.88,71508.0,30.5294,30.678,30.5031,30.5031,71508.0
2015-12-18 10:30:00,34.87,34.9,34.72,34.74,190080.0,30.4944,30.5206,30.3632,30.3807,190080.0
2015-12-18 10:40:00,34.72,34.77,34.69,34.73,132108.0,30.3632,30.4069,30.337,30.372,132108.0
2015-12-18 10:50:00,34.74,34.8,34.74,34.79,163738.0,30.3807,30.4332,30.3807,30.4244,163738.0
2015-12-18 11:00:00,34.78,34.88,34.7,34.86,206836.0,30.4157,30.5031,30.3457,30.4857,206836.0
2015-12-18 11:10:00,34.85,34.92,34.85,34.85,135414.0,30.4769,30.5381,30.4769,30.4769,135414.0
2015-12-18 11:20:00,34.85,34.86,34.79,34.84,93002.0,30.4769,30.4857,30.4244,30.4682,93002.0
2015-12-18 11:30:00,34.85,34.92,34.82,34.92,66618.0,30.4769,30.5381,30.4507,30.5381,66618.0
2015-12-18 11:40:00,34.92,34.92,34.85,34.87,92094.0,30.5381,30.5381,30.4769,30.4944,92094.0
2015-12-18 11:50:00,34.86,34.91,34.84,34.85,93540.0,30.4857,30.5294,30.4682,30.4769,93540.0
2015-12-18 12:00:00,34.85,34.85,34.8,34.8,83374.0,30.4769,30.4769,30.4332,30.4332,83374.0
2015-12-18 12:10:00,34.8,34.88,34.71,34.72,125778.0,30.4332,30.5031,30.3545,30.3632,125778.0
2015-12-18 12:20:00,34.72,34.77,34.68,34.75,69202.0,30.3632,30.4069,30.3282,30.3895,69202.0
2015-12-18 12:30:00,34.75,34.75,34.67,34.72,107610.0,30.3895,30.3895,30.3195,30.3632,107610.0
2015-12-18 12:40:00,34.72,34.82,34.72,34.79,94350.0,30.3632,30.4507,30.3632,30.4244,94350.0
2015-12-18 12:50:00,34.79,34.79,34.72,34.72,73186.0,30.4244,30.4244,30.3632,30.3632,73186.0
2015-12-18 13:00:00,34.72,34.81,34.71,34.77,90778.0,30.3632,30.4419,30.3545,30.4069,90778.0
2015-12-18 13:10:00,34.77,34.81,34.73,34.76,111168.0,30.4069,30.4419,30.372,30.3982,111168.0
2015-12-18 13:20:00,34.75,34.78,34.73,34.74,75470.0,30.3895,30.4157,30.372,30.3807,75470.0
2015-12-18 13:30:00,34.74,34.81,34.73,34.77,98232.0,30.3807,30.4419,30.372,30.4069,98232.0
2015-12-18 13:40:00,34.77,34.85,34.77,34.79,80080.0,30.4069,30.4769,30.4069,30.4244,80080.0
2015-12-18 13:50:00,34.8,34.87,34.79,34.84,65636.0,30.4332,30.4944,30.4244,30.4682,65636.0
2015-12-18 14:00:00,34.84,34.88,34.81,34.88,113702.0,30.4682,30.5031,30.4419,30.5031,113702.0
2015-12-18 14:10:00,34.88,34.91,34.76,34.77,105862.0,30.5031,30.5294,30.3982,30.4069,105862.0
2015-12-18 14:20:00,34.77,34.86,34.77,34.84,100804.0,30.4069,30.4857,30.4069,30.4682,100804.0
2015-12-18 14:30:00,34.84,34.85,34.78,34.81,129032.0,30.4682,30.4769,30.4157,30.4419,129032.0
2015-12-18 14:40:00,34.82,34.82,34.74,34.77,263980.0,30.4507,30.4507,30.3807,30.4069,263980.0
2015-12-18 14:50:00,34.77,34.81,34.74,34.75,219384.0,30.4069,30.4419,30.3807,30.3895,219384.0
2015-12-18 15:00:00,34.76,34.82,34.76,34.81,147220.0,30.3982,30.4507,30.3982,30.4419,147220.0
2015-12-18 15:10:00,34.81,34.83,34.68,34.7,212842.0,30.4419,30.4594,30.3282,30.3457,212842.0
2015-12-18 15:20:00,34.7,34.72,34.65,34.69,285478.0,30.3457,30.3632,30.302,30.337,285478.0
2015-12-18 15:30:00,34.69,34.77,34.68,34.74,263204.0,30.337,30.4069,30.3282,30.3807,263204.0
2015-12-18 15:40:00,34.74,34.84,34.73,34.8,339292.0,30.3807,30.4682,30.372,30.4332,339292.0
2015-12-18 15:50:00,34.8,34.82,34.65,34.66,727194.0,30.4332,30.4507,30.302,30.3107,727194.0
2015-12-21 09:30:00,34.84,35.08,34.79,34.79,122292.0,30.4682,30.678,30.4244,30.4244,122292.0
2015-12-21 09:40:00,34.78,34.84,34.69,34.81,76290.0,30.4157,30.4682,30.337,30.4419,76290.0
2015-12-21 09:50:00,34.81,34.82,34.71,34.78,199304.0,30.4419,30.4507,30.3545,30.4157,199304.0
2015-12-21 10:00:00,34.78,34.92,34.77,34.87,151542.0,30.4157,30.5381,30.4069,30.4944,151542.0
2015-12-21 10:10:00,34.87,34.9,34.81,34.82,105424.0,30.4944,30.5206,30.4419,30.4507,105424.0
2015-12-21 10:20:00,34.82,34.82,34.67,34.68,108216.0,30.4507,30.4507,30.3195,30.3282,108216.0
2015-12-21 10:30:00,34.69,34.86,34.69,34.85,136626.0,30.337,30.4857,30.337,30.4769,136626.0
2015-12-21 10:40:00,34.85,34.88,34.77,34.77,130216.0,30.4769,30.5031,30.4069,30.4069,130216.0
2015-12-21 10:50:00,34.77,34.79,34.71,34.74,137126.0,30.4069,30.4244,30.3545,30.3807,137126.0
2015-12-21 11:00:00,34.74,34.82,34.73,34.8,131228.0,30.3807,30.4507,30.372,30.4332,131228.0
2015-12-21 11:10:00,34.8,34.8,34.7,34.72,91924.0,30.4332,30.4332,30.3457,30.3632,91924.0
2015-12-21 11:20:00,34.71,34.72,34.64,34.7,79604.0,30.3545,30.3632,30.2933,30.3457,79604.0
2015-12-21 11:30:00,34.71,34.71,34.59,34.63,78030.0,30.3545,30.3545,30.2495,30.2845,78030.0
2015-12-21 11:40:00,34.65,34.72,34.61,34.67,66802.0,30.302,30.3632,30.267,30.3195,66802.0
2015-12-21 11:50:00,34.67,34.75,34.66,34.72,68856.0,30.3195,30.3895,30.3107,30.3632,68856.0
2015-12-21 12:00:00,34.73,34.75,34.68,34.69,63166.0,30.372,30.3895,30.3282,30.337,63166.0
2015-12-21 12:10:00,34.7,34.71,34.61,34.63,70054.0,30.3457,30.3545,30.267,30.2845,70054.0
2015-12-21 12:20:00,34.62,34.69,34.6,34.6,142764.0,30.2758,30.337,30.2583,30.2583,142764.0
2015-12-21 12:30:00,34.6,34.65,34.57,34.59,45440.0,30.2583,30.302,30.232,30.2495,45440.0
2015-12-21 12:40:00,34.6,34.64,34.55,34.57,96392.0,30.2583,30.2933,30.2146,30.232,96392.0
2015-12-21 12:50:00,34.58,34.68,34.57,34.68,53538.0,30.2408,30.3282,30.232,30.3282,53538.0
2015-12-21 13:00:00,34.69,34.75,34.69,34.74,66804.0,30.337,30.3895,30.337,30.3807,66804.0
2015-12-21 13:10:00,34.74,34.77,34.73,34.74,46384.0,30.3807,30.4069,30.372,30.3807,46384.0
2015-12-21 13:20:00,34.74,34.76,34.71,34.74,53574.0,30.3807,30.3982,30.3545,30.3807,53574.0
2015-12-21 13:30:00,34.74,34.8,34.74,34.79,61920.0,30.3807,30.4332,30.3807,30.4244,61920.0
2015-12-21 13:40:00,34.78,34.82,34.77,34.77,62168.0,30.4157,30.4507,30.4069,30.4069,62168.0
2015-12-21 13:50:00,34.77,34.8,34.76,34.78,64140.0,30.4069,30.4332,30.3982,30.4157,64140.0
2015-12-21 14:00:00,34.78,34.79,34.71,34.73,71930.0,30.4157,30.4244,30.3545,30.372,71930.0
2015-12-21 14:10:00,34.73,34.74,34.68,34.7,87456.0,30.372,30.3807,30.3282,30.3457,87456.0
2015-12-21 14:20:00,34.7,34.73,34.65,34.67,100658.0,30.3457,30.372,30.302,30.3195,100658.0
2015-12-21 14:30:00,34.67,34.71,34.65,34.71,85186.0,30.3195,30.3545,30.302,30.3545,85186.0
2015-12-21 14:40:00,34.71,34.72,34.67,34.67,131716.0,30.3545,30.3632,30.3195,30.3195,131716.0
2015-12-21 14:50:00,34.66,34.68,34.64,34.66,91552.0,30.3107,30.3282,30.2933,30.3107,91552.0
2015-12-21 15:00:00,34.66,34.71,34.61,34.62,173722.0,30.3107,30.3545,30.267,30.2758,173722.0
2015-12-21 15:10:00,34.6,34.62,34.55,34.57,142648.0,30.2583,30.2758,30.2146,30.232,142648.0
2015-12-21 15:20:00,34.57,34.63,34.56,34.62,133374.0,30.232,30.2845,30.2233,30.2758,133374.0
2015-12-21 15:30:00,34.62,34.69,34.61,34.67,140882.0,30.2758,30.337,30.267,30.3195,140882.0
2015-12-21 15:40:00,34.67,34.72,34.66,34.7,228698.0,30.3195,30.3632,30.3107,30.3457,228698.0
2015-12-21 15:50:00,34.7,34.82,34.7,34.81,348144.0,30.3457,30.4507,30.3457,30.4419,348144.0
2015-12-22 09:30:00,35.04,35.12,34.87,35.04,163244.0,30.6431,30.713,30.4944,30.6431,163244.0
2015-12-22 09:40:00,35.04,35.04,34.86,34.94,122634.0,30.6431,30.6431,30.4857,30.5556,122634.0
2015-12-22 09:50:00,34.93,35.08,34.9,35.07,175782.0,30.5469,30.678,30.5206,30.6693,175782.0
2015-12-22 10:00:00,35.08,35.08,34.97,35.04,70142.0,30.678,30.678,30.5818,30.6431,70142.0
2015-12-22 10:10:00,35.02,35.05,34.88,34.9,66250.0,30.6256,30.6518,30.5031,30.5206,66250.0
2015-12-22 10:20:00,34.92,35.06,34.92,34.99,129746.0,30.5381,30.6606,30.5381,30.5993,129746.0
2015-12-22 10:30:00,34.99,35.04,34.96,35.02,92944.0,30.5993,30.6431,30.5731,30.6256,92944.0
2015-12-22 10:40:00,35.02,35.04,34.99,35.01,122416.0,30.6256,30.6431,30.5993,30.6168,122416.0
2015-12-22 10:50:00,35.01,35.06,34.99,35.05,163600.0,30.6168,30.6606,30.5993,30.6518,163600.0
2015-12-22 11:00:00,35.05,35.09,35.04,35.08,161258.0,30.6518,30.6868,30.6431,30.678,161258.0
2015-12-22 11:10:00,35.09,35.1,35.01,35.05,93742.0,30.6868,30.6955,30.6168,30.6518,93742.0
2015-12-22 11:20:00,35.04,35.05,34.94,34.94,50476.0,30.6431,30.6518,30.5556,30.5556,50476.0
2015-12-22 11:30:00,34.94,35.08,34.93,35.05,81648.0,30.5556,30.678,30.5469,30.6518,81648.0
2015-12-22 11:40:00,35.05,35.13,35.04,35.11,91372.0,30.6518,30.7218,30.6431,30.7043,91372.0
2015-12-22 11:50:00,35.12,35.13,35.05,35.11,72874.0,30.713,30.7218,30.6518,30.7043,72874.0
2015-12-22 12:00:00,35.12,35.13,35.05,35.1,65976.0,30.713,30.7218,30.6518,30.6955,65976.0
2015-12-22 12:10:00,35.1,35.13,35.06,35.12,99490.0,30.6955,30.7218,30.6606,30.713,99490.0
2015-12-22 12:20:00,35.11,35.13,35.06,35.12,30868.0,30.7043,30.7218,30.6606,30.713,30868.0
2015-12-22 12:30:00,35.11,35.19,35.08,35.19,68912.0,30.7043,30.7742,30.678,30.7742,68912.0
2015-12-22 12:40:00,35.19,35.19,35.13,35.17,55732.0,30.7742,30.7742,30.7218,30.7568,55732.0
2015-12-22 12:50:00,35.17,35.3,35.17,35.3,54018.0,30.7568,30.8704,30.7568,30.8704,54018.0
2015-12-22 13:00:00,35.3,35.31,35.26,35.26,40636.0,30.8704,30.8792,30.8355,30.8355,40636.0
2015-12-22 13:10:00,35.27,35.27,35.21,35.23,52366.0,30.8442,30.8442,30.7917,30.8092,52366.0
2015-12-22 13:20:00,35.23,35.31,35.21,35.27,42786.0,30.8092,30.8792,30.7917,30.8442,42786.0
2015-12-22 13:30:00,35.27,35.28,35.22,35.26,138932.0,30.8442,30.8529,30.8005,30.8355,138932.0
2015-12-22 13:40:00,35.25,35.33,35.24,35.33,105932.0,30.8267,30.8967,30.818,30.8967,105932.0
2015-12-22 13:50:00,35.33,35.33,35.28,35.3,90952.0,30.8967,30.8967,30.8529,30.8704,90952.0
2015-12-22 14:00:00,35.31,35.32,35.29,35.3,63164.0,30.8792,30.8879,30.8617,30.8704,63164.0
2015-12-22 14:10:00,35.3,35.37,35.3,35.35,74524.0,30.8704,30.9317,30.8704,30.9142,74524.0
2015-12-22 14:20:00,35.35,35.41,35.33,35.34,154104.0,30.9142,30.9666,30.8967,30.9054,154104.0
2015-12-22 14:30:00,35.34,35.35,35.22,35.24,119958.0,30.9054,30.9142,30.8005,30.818,119958.0
2015-12-22 14:40:00,35.24,35.3,35.23,35.26,492004.0,30.818,30.8704,30.8092,30.8355,492004.0
2015-12-22 14:50:00,35.26,35.26,35.2,35.23,75226.0,30.8355,30.8355,30.783,30.8092,75226.0
2015-12-22 15:00:00,35.23,35.3,35.23,35.27,94208.0,30.8092,30.8704,30.8092,30.8442,94208.0
2015-12-22 15:10:00,35.26,35.29,35.24,35.26,325624.0,30.8355,30.8617,30.818,30.8355,325624.0
2015-12-22 15:20:00,35.26,35.32,35.26,35.27,119778.0,30.8355,30.8879,30.8355,30.8442,119778.0
2015-12-22 15:30:00,35.27,35.29,35.24,35.24,154080.0,30.8442,30.8617,30.818,30.818,154080.0
2015-12-22 15:40:00,35.25,35.25,35.15,35.18,214300.0,30.8267,30.8267,30.7393,30.7655,214300.0
2015-12-22 15:50:00,35.18,35.26,35.18,35.21,737432.0,30.7655,30.8355,30.7655,30.7917,737432.0
2015-12-23 09:30:00,35.47,35.55,35.02,35.1,129000.0,31.0191,31.0891,30.6256,30.6955,129000.0
2015-12-23 09:40:00,35.09,35.16,34.98,35.13,46572.0,30.6868,30.748,30.5906,30.7218,46572.0
2015-12-23 09:50:00,35.13,35.21,35.06,35.13,106378.0,30.7218,30.7917,30.6606,30.7218,106378.0
2015-12-23 10:00:00,35.17,35.24,35.14,35.21,60316.0,30.7568,30.818,30.7305,30.7917,60316.0
2015-12-23 10:10:00,35.21,35.27,35.16,35.21,78730.0,30.7917,30.8442,30.748,30.7917,78730.0
2015-12-23 10:20:00,35.22,35.26,35.2,35.23,79486.0,30.8005,30.8355,30.783,30.8092,79486.0
2015-12-23 10:30:00,35.23,35.35,35.21,35.33,99774.0,30.8092,30.9142,30.7917,30.8967,99774.0
2015-12-23 10:40:00,35.33,35.48,35.33,35.47,98636.0,30.8967,31.0279,30.8967,31.0191,98636.0
2015-12-23 10:50:00,35.48,35.56,35.46,35.55,91078.0,31.0279,31.0978,31.0104,31.0891,91078.0
2015-12-23 11:00:00,35.54,35.55,35.45,35.46,77596.0,31.0803,31.0891,31.0016,31.0104,77596.0
2015-12-23 11:10:00,35.46,35.52,35.45,35.49,97848.0,31.0104,31.0628,31.0016,31.0366,97848.0
2015-12-23 11:20:00,35.49,35.55,35.48,35.52,61466.0,31.0366,31.0891,31.0279,31.0628,61466.0
2015-12-23 11:30:00,35.52,35.56,35.51,35.52,77154.0,31.0628,31.0978,31.0541,31.0628,77154.0
2015-12-23 11:40:00,35.52,35.56,35.52,35.52,40300.0,31.0628,31.0978,31.0628,31.0628,40300.0
2015-12-23 11:50:00,35.52,35.54,35.49,35.52,41348.0,31.0628,31.0803,31.0366,31.0628,41348.0
2015-12-23 12:00:00,35.54,35.57,35.52,35.57,55388.0,31.0803,31.1066,31.0628,31.1066,55388.0
2015-12-23 12:10:00,35.57,35.61,35.55,35.58,74976.0,31.1066,31.1415,31.0891,31.1153,74976.0
2015-12-23 12:20:00,35.58,35.6,35.56,35.58,99248.0,31.1153,31.1328,31.0978,31.1153,99248.0
2015-12-23 12:30:00,35.58,35.59,35.51,35.51,44706.0,31.1153,31.124,31.0541,31.0541,44706.0
2015-12-23 12:40:00,35.51,35.56,35.51,35.55,46480.0,31.0541,31.0978,31.0541,31.0891,46480.0
2015-12-23 12:50:00,35.55,35.6,35.53,35.55,28870.0,31.0891,31.1328,31.0716,31.0891,28870.0
2015-12-23 13:00:00,35.56,35.56,35.48,35.49,33972.0,31.0978,31.0978,31.0279,31.0366,33972.0
2015-12-23 13:10:00,35.48,35.52,35.48,35.49,35450.0,31.0279,31.0628,31.0279,31.0366,35450.0
2015-12-23 13:20:00,35.49,35.54,35.48,35.52,44568.0,31.0366,31.0803,31.0279,31.0628,44568.0
2015-12-23 13:30:00,35.52,35.52,35.44,35.45,41470.0,31.0628,31.0628,30.9929,31.0016,41470.0
2015-12-23 13:40:00,35.45,35.51,35.45,35.47,35780.0,31.0016,31.0541,31.0016,31.0191,35780.0
2015-12-23 13:50:00,35.48,35.5,35.44,35.49,44778.0,31.0279,31.0453,30.9929,31.0366,44778.0
2015-12-23 14:00:00,35.49,35.54,35.48,35.53,57266.0,31.0366,31.0803,31.0279,31.0716,57266.0
2015-12-23 14:10:00,35.53,35.58,35.5,35.57,68010.0,31.0716,31.1153,31.0453,31.1066,68010.0
2015-12-23 14:20:00,35.56,35.59,35.56,35.57,80170.0,31.0978,31.124,31.0978,31.1066,80170.0
2015-12-23 14:30:00,35.57,35.62,35.56,35.6,91452.0,31.1066,31.1503,31.0978,31.1328,91452.0
2015-12-23 14:40:00,35.6,35.62,35.59,35.6,58004.0,31.1328,31.1503,31.124,31.1328,58004.0
2015-12-23 14:50:00,35.6,35.6,35.57,35.6,86072.0,31.1328,31.1328,31.1066,31.1328,86072.0
2015-12-23 15:00:00,35.6,35.62,35.56,35.57,115998.0,31.1328,31.1503,31.0978,31.1066,115998.0
2015-12-23 15:10:00,35.56,35.6,35.56,35.57,91802.0,31.0978,31.1328,31.0978,31.1066,91802.0
2015-12-23 15:20:00,35.57,35.59,35.57,35.57,87004.0,31.1066,31.124,31.1066,31.1066,87004.0
2015-12-23 15:30:00,35.57,35.57,35.51,35.55,115852.0,31.1066,31.1066,31.0541,31.0891,115852.0
2015-12-23 15:40:00,35.56,35.65,35.55,35.63,183378.0,31.0978,31.1765,31.0891,31.159,183378.0
2015-12-23 15:50:00,35.63,35.66,35.61,35.65,368558.0,31.159,31.1853,31.1415,31.1765,368558.0
2015-12-24 09:30:00,35.49,35.65,35.32,35.45,76100.0,31.0366,31.1765,30.8879,31.0016,76100.0
2015-12-24 09:40:00,35.46,35.46,35.34,35.38,73950.0,31.0104,31.0104,30.9054,30.9404,73950.0
2015-12-24 09:50:00,35.38,35.48,35.37,35.39,55370.0,30.9404,31.0279,30.9317,30.9491,55370.0
2015-12-24 10:00:00,35.38,35.38,35.31,35.33,51834.0,30.9404,30.9404,30.8792,30.8967,51834.0
2015-12-24 10:10:00,35.34,35.42,35.32,35.42,60346.0,30.9054,30.9754,30.8879,30.9754,60346.0
2015-12-24 10:20:00,35.42,35.42,35.33,35.36,37410.0,30.9754,30.9754,30.8967,30.9229,37410.0
2015-12-24 10:30:00,35.35,35.37,35.33,35.35,40264.0,30.9142,30.9317,30.8967,30.9142,40264.0
2015-12-24 10:40:00,35.35,35.42,35.33,35.42,78580.0,30.9142,30.9754,30.8967,30.9754,78580.0
2015-12-24 10:50:00,35.43,35.45,35.41,35.41,49662.0,30.9841,31.0016,30.9666,30.9666,49662.0
2015-12-24 11:00:00,35.41,35.44,35.38,35.43,83532.0,30.9666,30.9929,30.9404,30.9841,83532.0
2015-12-24 11:10:00,35.43,35.45,35.37,35.38,70168.0,30.9841,31.0016,30.9317,30.9404,70168.0
2015-12-24 11:20:00,35.38,35.42,35.35,35.42,125136.0,30.9404,30.9754,30.9142,30.9754,125136.0
2015-12-24 11:30:00,35.42,35.43,35.35,35.38,76938.0,30.9754,30.9841,30.9142,30.9404,76938.0
2015-12-24 11:40:00,35.37,35.48,35.37,35.47,30356.0,30.9317,31.0279,30.9317,31.0191,30356.0
2015-12-24 11:50:00,35.47,35.51,35.47,35.49,53326.0,31.0191,31.0541,31.0191,31.0366,53326.0
2015-12-24 12:00:00,35.49,35.49,35.44,35.46,64760.0,31.0366,31.0366,30.9929,31.0104,64760.0
2015-12-24 12:10:00,35.46,35.5,35.45,35.5,55788.0,31.0104,31.0453,31.0016,31.0453,55788.0
2015-12-24 12:20:00,35.5,35.58,35.49,35.57,43364.0,31.0453,31.1153,31.0366,31.1066,43364.0
2015-12-24 12:30:00,35.57,35.59,35.55,35.56,58872.0,31.1066,31.124,31.0891,31.0978,58872.0
2015-12-24 12:40:00,35.57,35.58,35.52,35.53,61726.0,31.1066,31.1153,31.0628,31.0716,61726.0
2015-12-24 12:50:00,35.53,35.54,35.46,35.46,105372.0,31.0716,31.0803,31.0104,31.0104,105372.0
2015-12-28 09:30:00,35.33,35.42,35.18,35.36,109368.0,30.8967,30.9754,30.7655,30.9229,109368.0
2015-12-28 09:40:00,35.35,35.6,35.34,35.49,111102.0,30.9142,31.1328,30.9054,31.0366,111102.0
2015-12-28 09:50:00,35.48,35.57,35.46,35.52,108686.0,31.0279,31.1066,31.0104,31.0628,108686.0
2015-12-28 10:00:00,35.51,35.53,35.36,35.42,101708.0,31.0541,31.0716,30.9229,30.9754,101708.0
2015-12-28 10:10:00,35.42,35.42,35.35,35.4,56504.0,30.9754,30.9754,30.9142,30.9579,56504.0
2015-12-28 10:20:00,35.39,35.5,35.32,35.49,62256.0,30.9491,31.0453,30.8879,31.0366,62256.0
2015-12-28 10:30:00,35.49,35.49,35.41,35.41,56092.0,31.0366,31.0366,30.9666,30.9666,56092.0
2015-12-28 10:40:00,35.4,35.43,35.35,35.36,53500.0,30.9579,30.9841,30.9142,30.9229,53500.0
2015-12-28 10:50:00,35.35,35.38,35.33,35.33,33990.0,30.9142,30.9404,30.8967,30.8967,33990.0
2015-12-28 11:00:00,35.32,35.35,35.29,35.35,36114.0,30.8879,30.9142,30.8617,30.9142,36114.0
2015-12-28 11:10:00,35.35,35.4,35.31,35.35,56654.0,30.9142,30.9579,30.8792,30.9142,56654.0
2015-12-28 11:20:00,35.36,35.39,35.32,35.39,42786.0,30.9229,30.9491,30.8879,30.9491,42786.0
2015-12-28 11:30:00,35.38,35.4,35.33,35.34,115626.0,30.9404,30.9579,30.8967,30.9054,115626.0
2015-12-28 11:40:00,35.33,35.37,35.28,35.35,33896.0,30.8967,30.9317,30.8529,30.9142,33896.0
2015-12-28 11:50:00,35.35,35.44,35.35,35.38,38294.0,30.9142,30.9929,30.9142,30.9404,38294.0
2015-12-28 12:00:00,35.37,35.45,35.36,35.43,37334.0,30.9317,31.0016,30.9229,30.9841,37334.0
2015-12-28 12:10:00,35.43,35.44,35.35,35.4,60752.0,30.9841,30.9929,30.9142,30.9579,60752.0
2015-12-28 12:20:00,35.4,35.46,35.36,35.43,53264.0,30.9579,31.0104,30.9229,30.9841,53264.0
2015-12-28 12:30:00,35.43,35.44,35.38,35.4,46454.0,30.9841,30.9929,30.9404,30.9579,46454.0
2015-12-28 12:40:00,35.39,35.4,35.35,35.38,43452.0,30.9491,30.9579,30.9142,30.9404,43452.0
2015-12-28 12:50:00,35.38,35.4,35.32,35.35,76666.0,30.9404,30.9579,30.8879,30.9142,76666.0
2015-12-28 13:00:00,35.35,35.38,35.33,35.34,46942.0,30.9142,30.9404,30.8967,30.9054,46942.0
2015-12-28 13:10:00,35.34,35.42,35.33,35.42,39430.0,30.9054,30.9754,30.8967,30.9754,39430.0
2015-12-28 13:20:00,35.43,35.46,35.41,35.45,76920.0,30.9841,31.0104,30.9666,31.0016,76920.0
2015-12-28 13:30:00,35.45,35.49,35.41,35.42,88632.0,31.0016,31.0366,30.9666,30.9754,88632.0
2015-12-28 13:40:00,35.43,35.45,35.38,35.38,116992.0,30.9841,31.0016,30.9404,30.9404,116992.0
2015-12-28 13:50:00,35.38,35.41,35.35,35.35,53158.0,30.9404,30.9666,30.9142,30.9142,53158.0
2015-12-28 14:00:00,35.35,35.42,35.35,35.38,50188.0,30.9142,30.9754,30.9142,30.9404,50188.0
2015-12-28 14:10:00,35.37,35.39,35.35,35.38,25280.0,30.9317,30.9491,30.9142,30.9404,25280.0
2015-12-28 14:20:00,35.38,35.4,35.35,35.38,32192.0,30.9404,30.9579,30.9142,30.9404,32192.0
2015-12-28 14:30:00,35.38,35.39,35.34,35.38,74064.0,30.9404,30.9491,30.9054,30.9404,74064.0
2015-12-28 14:40:00,35.38,35.4,35.32,35.35,66768.0,30.9404,30.9579,30.8879,30.9142,66768.0
2015-12-28 14:50:00,35.35,35.38,35.35,35.38,23164.0,30.9142,30.9404,30.9142,30.9404,23164.0
2015-12-28 15:00:00,35.38,35.4,35.37,35.39,52994.0,30.9404,30.9579,30.9317,30.9491,52994.0
2015-12-28 15:10:00,35.39,35.4,35.33,35.34,100302.0,30.9491,30.9579,30.8967,30.9054,100302.0
2015-12-28 15:20:00,35.34,35.38,35.34,35.35,89380.0,30.9054,30.9404,30.9054,30.9142,89380.0
2015-12-28 15:30:00,35.35,35.35,35.32,35.34,102674.0,30.9142,30.9142,30.8879,30.9054,102674.0
2015-12-28 15:40:00,35.35,35.36,35.31,35.32,130398.0,30.9142,30.9229,30.8792,30.8879,130398.0
2015-12-28 15:50:00,35.32,35.35,35.31,35.34,325534.0,30.8879,30.9142,30.8792,30.9054,325534.0
2015-12-29 09:30:00,35.57,35.85,35.48,35.85,193064.0,31.1066,31.3514,31.0279,31.3514,193064.0
2015-12-29 09:40:00,35.85,35.85,35.75,35.82,118818.0,31.3514,31.3514,31.264,31.3252,118818.0
2015-12-29 09:50:00,35.83,35.92,35.81,35.92,67868.0,31.3339,31.4126,31.3164,31.4126,67868.0
2015-12-29 10:00:00,35.93,36.02,35.88,36.02,138834.0,31.4214,31.5001,31.3777,31.5001,138834.0
2015-12-29 10:10:00,36.02,36.05,35.95,36.02,162446.0,31.5001,31.5263,31.4389,31.5001,162446.0
2015-12-29 10:20:00,36.02,36.1,35.99,36.1,104090.0,31.5001,31.5701,31.4739,31.5701,104090.0
2015-12-29 10:30:00,36.1,36.13,36.08,36.1,90206.0,31.5701,31.5963,31.5526,31.5701,90206.0
2015-12-29 10:40:00,36.1,36.1,36.06,36.07,96564.0,31.5701,31.5701,31.5351,31.5438,96564.0
2015-12-29 10:50:00,36.07,36.12,36.04,36.09,50722.0,31.5438,31.5875,31.5176,31.5613,50722.0
2015-12-29 11:00:00,36.09,36.12,36.09,36.09,38320.0,31.5613,31.5875,31.5613,31.5613,38320.0
2015-12-29 11:10:00,36.09,36.1,36.01,36.07,47702.0,31.5613,31.5701,31.4913,31.5438,47702.0
2015-12-29 11:20:00,36.07,36.08,36.01,36.07,44872.0,31.5438,31.5526,31.4913,31.5438,44872.0
2015-12-29 11:30:00,36.06,36.09,36.02,36.07,88696.0,31.5351,31.5613,31.5001,31.5438,88696.0
2015-12-29 11:40:00,36.07,36.07,35.97,35.97,52106.0,31.5438,31.5438,31.4564,31.4564,52106.0
2015-12-29 11:50:00,35.97,36.01,35.94,35.98,55874.0,31.4564,31.4913,31.4301,31.4651,55874.0
2015-12-29 12:00:00,35.97,36.03,35.97,36.02,89552.0,31.4564,31.5088,31.4564,31.5001,89552.0
2015-12-29 12:10:00,36.04,36.08,36.02,36.04,105172.0,31.5176,31.5526,31.5001,31.5176,105172.0
2015-12-29 12:20:00,36.04,36.09,36.02,36.06,79454.0,31.5176,31.5613,31.5001,31.5351,79454.0
2015-12-29 12:30:00,36.06,36.06,36.02,36.05,48848.0,31.5351,31.5351,31.5001,31.5263,48848.0
2015-12-29 12:40:00,36.04,36.04,35.99,35.99,78916.0,31.5176,31.5176,31.4739,31.4739,78916.0
2015-12-29 12:50:00,35.99,36.01,35.96,35.99,51338.0,31.4739,31.4913,31.4476,31.4739,51338.0
2015-12-29 13:00:00,35.99,36.01,35.92,35.94,40224.0,31.4739,31.4913,31.4126,31.4301,40224.0
2015-12-29 13:10:00,35.94,36.02,35.94,36.02,27852.0,31.4301,31.5001,31.4301,31.5001,27852.0
2015-12-29 13:20:00,36.02,36.02,35.96,35.98,49136.0,31.5001,31.5001,31.4476,31.4651,49136.0
2015-12-29 13:30:00,35.97,35.98,35.92,35.92,35802.0,31.4564,31.4651,31.4126,31.4126,35802.0
2015-12-29 13:40:00,35.92,35.99,35.92,35.99,32852.0,31.4126,31.4739,31.4126,31.4739,32852.0
2015-12-29 13:50:00,35.99,36.02,35.98,35.99,45288.0,31.4739,31.5001,31.4651,31.4739,45288.0
2015-12-29 14:00:00,35.99,36.0,35.94,35.94,56388.0,31.4739,31.4826,31.4301,31.4301,56388.0
2015-12-29 14:10:00,35.95,35.95,35.91,35.94,39788.0,31.4389,31.4389,31.4039,31.4301,39788.0
2015-12-29 14:20:00,35.94,35.95,35.88,35.92,57748.0,31.4301,31.4389,31.3777,31.4126,57748.0
2015-12-29 14:30:00,35.93,35.94,35.87,35.93,47800.0,31.4214,31.4301,31.3689,31.4214,47800.0
2015-12-29 14:40:00,35.94,35.94,35.9,35.91,30730.0,31.4301,31.4301,31.3951,31.4039,30730.0
2015-12-29 14:50:00,35.91,35.95,35.88,35.95,66562.0,31.4039,31.4389,31.3777,31.4389,66562.0
2015-12-29 15:00:00,35.96,36.0,35.93,35.99,51544.0,31.4476,31.4826,31.4214,31.4739,51544.0
2015-12-29 15:10:00,35.99,36.01,35.96,35.99,62066.0,31.4739,31.4913,31.4476,31.4739,62066.0
2015-12-29 15:20:00,35.99,35.99,35.94,35.99,59904.0,31.4739,31.4739,31.4301,31.4739,59904.0
2015-12-29 15:30:00,35.99,35.99,35.9,35.91,94756.0,31.4739,31.4739,31.3951,31.4039,94756.0
2015-12-29 15:40:00,35.91,35.92,35.88,35.9,114116.0,31.4039,31.4126,31.3777,31.3951,114116.0
2015-12-29 15:50:00,35.9,35.93,35.87,35.88,240230.0,31.3951,31.4214,31.3689,31.3777,240230.0
2015-12-30 09:30:00,35.87,35.94,35.76,35.79,66058.0,31.3689,31.4301,31.2727,31.299,66058.0
2015-12-30 09:40:00,35.79,35.97,35.77,35.94,42940.0,31.299,31.4564,31.2815,31.4301,42940.0
2015-12-30 09:50:00,35.94,35.95,35.86,35.86,48330.0,31.4301,31.4389,31.3602,31.3602,48330.0
2015-12-30 10:00:00,35.87,35.93,35.83,35.89,40178.0,31.3689,31.4214,31.3339,31.3864,40178.0
2015-12-30 10:10:00,35.88,35.94,35.77,35.77,48280.0,31.3777,31.4301,31.2815,31.2815,48280.0
2015-12-30 10:20:00,35.77,35.8,35.74,35.74,40976.0,31.2815,31.3077,31.2552,31.2552,40976.0
2015-12-30 10:30:00,35.73,35.8,35.7,35.71,62506.0,31.2465,31.3077,31.2202,31.229,62506.0
2015-12-30 10:40:00,35.7,35.79,35.67,35.77,48800.0,31.2202,31.299,31.194,31.2815,48800.0
2015-12-30 10:50:00,35.77,35.87,35.75,35.83,58566.0,31.2815,31.3689,31.264,31.3339,58566.0
2015-12-30 11:00:00,35.83,35.86,35.77,35.77,63286.0,31.3339,31.3602,31.2815,31.2815,63286.0
2015-12-30 11:10:00,35.77,35.81,35.76,35.77,33160.0,31.2815,31.3164,31.2727,31.2815,33160.0
2015-12-30 11:20:00,35.77,35.85,35.77,35.85,29242.0,31.2815,31.3514,31.2815,31.3514,29242.0
2015-12-30 11:30:00,35.85,35.85,35.75,35.76,40066.0,31.3514,31.3514,31.264,31.2727,40066.0
2015-12-30 11:40:00,35.76,35.8,35.74,35.78,62876.0,31.2727,31.3077,31.2552,31.2902,62876.0
2015-12-30 11:50:00,35.78,35.84,35.77,35.79,33776.0,31.2902,31.3427,31.2815,31.299,33776.0
2015-12-30 12:00:00,35.79,35.82,35.77,35.82,26998.0,31.299,31.3252,31.2815,31.3252,26998.0
2015-12-30 12:10:00,35.82,35.82,35.77,35.8,30334.0,31.3252,31.3252,31.2815,31.3077,30334.0
2015-12-30 12:20:00,35.8,35.8,35.74,35.74,21538.0,31.3077,31.3077,31.2552,31.2552,21538.0
2015-12-30 12:30:00,35.74,35.74,35.71,35.71,22522.0,31.2552,31.2552,31.229,31.229,22522.0
2015-12-30 12:40:00,35.71,35.74,35.7,35.74,68674.0,31.229,31.2552,31.2202,31.2552,68674.0
2015-12-30 12:50:00,35.74,35.75,35.69,35.71,26634.0,31.2552,31.264,31.2115,31.229,26634.0
2015-12-30 13:00:00,35.71,35.77,35.71,35.74,35330.0,31.229,31.2815,31.229,31.2552,35330.0
2015-12-30 13:10:00,35.74,35.75,35.71,35.74,44768.0,31.2552,31.264,31.229,31.2552,44768.0
2015-12-30 13:20:00,35.73,35.76,35.71,35.76,68222.0,31.2465,31.2727,31.229,31.2727,68222.0
2015-12-30 13:30:00,35.76,35.76,35.74,35.74,66132.0,31.2727,31.2727,31.2552,31.2552,66132.0
2015-12-30 13:40:00,35.75,35.85,35.74,35.85,103534.0,31.264,31.3514,31.2552,31.3514,103534.0
2015-12-30 13:50:00,35.85,35.86,35.82,35.86,27416.0,31.3514,31.3602,31.3252,31.3602,27416.0
2015-12-30 14:00:00,35.85,35.91,35.85,35.85,74934.0,31.3514,31.4039,31.3514,31.3514,74934.0
2015-12-30 14:10:00,35.85,35.85,35.83,35.84,47024.0,31.3514,31.3514,31.3339,31.3427,47024.0
2015-12-30 14:20:00,35.84,35.84,35.79,35.79,35362.0,31.3427,31.3427,31.299,31.299,35362.0
2015-12-30 14:30:00,35.8,35.81,35.77,35.77,33736.0,31.3077,31.3164,31.2815,31.2815,33736.0
2015-12-30 14:40:00,35.77,35.8,35.76,35.79,33162.0,31.2815,31.3077,31.2727,31.299,33162.0
2015-12-30 14:50:00,35.8,35.83,35.77,35.79,113370.0,31.3077,31.3339,31.2815,31.299,113370.0
2015-12-30 15:00:00,35.79,35.82,35.78,35.82,44400.0,31.299,31.3252,31.2902,31.3252,44400.0
2015-12-30 15:10:00,35.82,35.87,35.81,35.87,47252.0,31.3252,31.3689,31.3164,31.3689,47252.0
2015-12-30 15:20:00,35.87,35.87,35.8,35.81,93116.0,31.3689,31.3689,31.3077,31.3164,93116.0
2015-12-30 15:30:00,35.8,35.8,35.67,35.73,108858.0,31.3077,31.3077,31.194,31.2465,108858.0
2015-12-30 15:40:00,35.72,35.77,35.7,35.77,109296.0,31.2377,31.2815,31.2202,31.2815,109296.0
2015-12-30 15:50:00,35.77,35.77,35.68,35.68,201494.0,31.2815,31.2815,31.2028,31.2028,201494.0
2015-12-31 09:30:00,35.51,35.6,35.48,35.6,67968.0,31.0541,31.1328,31.0279,31.1328,67968.0
2015-12-31 09:40:00,35.6,35.7,35.6,35.69,55260.0,31.1328,31.2202,31.1328,31.2115,55260.0
2015-12-31 09:50:00,35.68,35.7,35.65,35.7,71768.0,31.2028,31.2202,31.1765,31.2202,71768.0
2015-12-31 10:00:00,35.71,35.71,35.6,35.63,53234.0,31.229,31.229,31.1328,31.159,53234.0
2015-12-31 10:10:00,35.64,35.73,35.63,35.7,62006.0,31.1678,31.2465,31.159,31.2202,62006.0
2015-12-31 10:20:00,35.7,35.71,35.6,35.62,83346.0,31.2202,31.229,31.1328,31.1503,83346.0
2015-12-31 10:30:00,35.63,35.65,35.54,35.6,61596.0,31.159,31.1765,31.0803,31.1328,61596.0
2015-12-31 10:40:00,35.59,35.62,35.55,35.57,46182.0,31.124,31.1503,31.0891,31.1066,46182.0
2015-12-31 10:50:00,35.57,35.6,35.52,35.56,52484.0,31.1066,31.1328,31.0628,31.0978,52484.0
2015-12-31 11:00:00,35.55,35.58,35.54,35.55,61188.0,31.0891,31.1153,31.0803,31.0891,61188.0
2015-12-31 11:10:00,35.54,35.58,35.51,35.52,111636.0,31.0803,31.1153,31.0541,31.0628,111636.0
2015-12-31 11:20:00,35.52,35.53,35.48,35.49,90256.0,31.0628,31.0716,31.0279,31.0366,90256.0
2015-12-31 11:30:00,35.49,35.55,35.48,35.52,53018.0,31.0366,31.0891,31.0279,31.0628,53018.0
2015-12-31 11:40:00,35.52,35.57,35.49,35.56,104900.0,31.0628,31.1066,31.0366,31.0978,104900.0
2015-12-31 11:50:00,35.56,35.6,35.55,35.6,67124.0,31.0978,31.1328,31.0891,31.1328,67124.0
2015-12-31 12:00:00,35.6,35.65,35.59,35.65,93646.0,31.1328,31.1765,31.124,31.1765,93646.0
2015-12-31 12:10:00,35.64,35.66,35.63,35.64,68518.0,31.1678,31.1853,31.159,31.1678,68518.0
2015-12-31 12:20:00,35.64,35.7,35.62,35.68,214554.0,31.1678,31.2202,31.1503,31.2028,214554.0
2015-12-31 12:30:00,35.67,35.71,35.66,35.7,32260.0,31.194,31.229,31.1853,31.2202,32260.0
2015-12-31 12:40:00,35.71,35.77,35.7,35.76,79198.0,31.229,31.2815,31.2202,31.2727,79198.0
2015-12-31 12:50:00,35.76,35.78,35.74,35.75,92426.0,31.2727,31.2902,31.2552,31.264,92426.0
2015-12-31 13:00:00,35.74,35.76,35.66,35.66,35638.0,31.2552,31.2727,31.1853,31.1853,35638.0
2015-12-31 13:10:00,35.65,35.68,35.65,35.68,11554.0,31.1765,31.2028,31.1765,31.2028,11554.0
2015-12-31 13:20:00,35.67,35.7,35.66,35.68,33264.0,31.194,31.2202,31.1853,31.2028,33264.0
2015-12-31 13:30:00,35.68,35.72,35.67,35.71,37902.0,31.2028,31.2377,31.194,31.229,37902.0
2015-12-31 13:40:00,35.71,35.76,35.71,35.75,24694.0,31.229,31.2727,31.229,31.264,24694.0
2015-12-31 13:50:00,35.75,35.81,35.75,35.81,35620.0,31.264,31.3164,31.264,31.3164,35620.0
2015-12-31 14:00:00,35.8,35.83,35.74,35.76,78374.0,31.3077,31.3339,31.2552,31.2727,78374.0
2015-12-31 14:10:00,35.77,35.77,35.74,35.75,37772.0,31.2815,31.2815,31.2552,31.264,37772.0
2015-12-31 14:20:00,35.76,35.76,35.7,35.7,76338.0,31.2727,31.2727,31.2202,31.2202,76338.0
2015-12-31 14:30:00,35.7,35.7,35.62,35.63,33074.0,31.2202,31.2202,31.1503,31.159,33074.0
2015-12-31 14:40:00,35.63,35.67,35.63,35.65,24062.0,31.159,31.194,31.159,31.1765,24062.0
2015-12-31 14:50:00,35.66,35.68,35.63,35.63,30874.0,31.1853,31.2028,31.159,31.159,30874.0
2015-12-31 15:00:00,35.63,35.65,35.58,35.58,43172.0,31.159,31.1765,31.1153,31.1153,43172.0
2015-12-31 15:10:00,35.58,35.64,35.56,35.62,50706.0,31.1153,31.1678,31.0978,31.1503,50706.0
2015-12-31 15:20:00,35.62,35.63,35.59,35.6,33868.0,31.1503,31.159,31.124,31.1328,33868.0
2015-12-31 15:30:00,35.6,35.64,35.59,35.6,60260.0,31.1328,31.1678,31.124,31.1328,60260.0
2015-12-31 15:40:00,35.6,35.61,35.54,35.54,82848.0,31.1328,31.1415,31.0803,31.0803,82848.0
2015-12-31 15:50:00,35.54,35.54,35.45,35.45,226342.0,31.0803,31.0803,31.0016,31.0016,226342.0
2016-01-04 09:30:00,34.95,35.06,34.78,34.99,285146.0,30.5644,30.6606,30.4157,30.5993,285146.0
2016-01-04 09:40:00,34.99,35.05,34.85,35.05,180554.0,30.5993,30.6518,30.4769,30.6518,180554.0
2016-01-04 09:50:00,35.04,35.23,35.02,35.21,145066.0,30.6431,30.8092,30.6256,30.7917,145066.0
2016-01-04 10:00:00,35.21,35.27,35.12,35.24,270192.0,30.7917,30.8442,30.713,30.818,270192.0
2016-01-04 10:10:00,35.27,35.4,35.23,35.37,163716.0,30.8442,30.9579,30.8092,30.9317,163716.0
2016-01-04 10:20:00,35.36,35.41,35.32,35.34,149010.0,30.9229,30.9666,30.8879,30.9054,149010.0
2016-01-04 10:30:00,35.34,35.41,35.17,35.26,264788.0,30.9054,30.9666,30.7568,30.8355,264788.0
2016-01-04 10:40:00,35.26,35.3,35.16,35.27,152114.0,30.8355,30.8704,30.748,30.8442,152114.0
2016-01-04 10:50:00,35.27,35.29,35.08,35.08,112196.0,30.8442,30.8617,30.678,30.678,112196.0
2016-01-04 11:00:00,35.08,35.08,34.93,34.96,117788.0,30.678,30.678,30.5469,30.5731,117788.0
2016-01-04 11:10:00,34.96,35.0,34.9,34.92,131276.0,30.5731,30.6081,30.5206,30.5381,131276.0
2016-01-04 11:20:00,34.93,34.96,34.87,34.91,86672.0,30.5469,30.5731,30.4944,30.5294,86672.0
2016-01-04 11:30:00,34.91,35.0,34.89,34.99,103346.0,30.5294,30.6081,30.5119,30.5993,103346.0
2016-01-04 11:40:00,35.01,35.08,34.99,35.05,173622.0,30.6168,30.678,30.5993,30.6518,173622.0
2016-01-04 11:50:00,35.06,35.11,35.02,35.07,195516.0,30.6606,30.7043,30.6256,30.6693,195516.0
2016-01-04 12:00:00,35.07,35.11,35.0,35.06,82570.0,30.6693,30.7043,30.6081,30.6606,82570.0
2016-01-04 12:10:00,35.06,35.15,35.03,35.15,70060.0,30.6606,30.7393,30.6343,30.7393,70060.0
2016-01-04 12:20:00,35.13,35.15,35.09,35.1,79084.0,30.7218,30.7393,30.6868,30.6955,79084.0
2016-01-04 12:30:00,35.1,35.21,35.05,35.19,89830.0,30.6955,30.7917,30.6518,30.7742,89830.0
2016-01-04 12:40:00,35.2,35.27,35.16,35.24,78832.0,30.783,30.8442,30.748,30.818,78832.0
2016-01-04 12:50:00,35.24,35.32,35.24,35.3,123220.0,30.818,30.8879,30.818,30.8704,123220.0
2016-01-04 13:00:00,35.3,35.33,35.27,35.31,102490.0,30.8704,30.8967,30.8442,30.8792,102490.0
2016-01-04 13:10:00,35.31,35.4,35.3,35.32,114358.0,30.8792,30.9579,30.8704,30.8879,114358.0
2016-01-04 13:20:00,35.33,35.36,35.24,35.26,81734.0,30.8967,30.9229,30.818,30.8355,81734.0
2016-01-04 13:30:00,35.26,35.27,35.21,35.27,64908.0,30.8355,30.8442,30.7917,30.8442,64908.0
2016-01-04 13:40:00,35.26,35.27,35.21,35.24,78622.0,30.8355,30.8442,30.7917,30.818,78622.0
2016-01-04 13:50:00,35.24,35.34,35.24,35.27,64766.0,30.818,30.9054,30.818,30.8442,64766.0
2016-01-04 14:00:00,35.27,35.3,35.23,35.29,80868.0,30.8442,30.8704,30.8092,30.8617,80868.0
2016-01-04 14:10:00,35.29,35.29,35.17,35.24,108014.0,30.8617,30.8617,30.7568,30.818,108014.0
2016-01-04 14:20:00,35.24,35.28,35.24,35.25,176814.0,30.818,30.8529,30.818,30.8267,176814.0
2016-01-04 14:30:00,35.25,35.27,35.06,35.1,126654.0,30.8267,30.8442,30.6606,30.6955,126654.0
2016-01-04 14:40:00,35.1,35.16,35.05,35.05,200848.0,30.6955,30.748,30.6518,30.6518,200848.0
2016-01-04 14:50:00,35.05,35.14,35.02,35.14,198696.0,30.6518,30.7305,30.6256,30.7305,198696.0
2016-01-04 15:00:00,35.14,35.15,35.0,35.07,120472.0,30.7305,30.7393,30.6081,30.6693,120472.0
2016-01-04 15:10:00,35.07,35.16,35.04,35.15,158886.0,30.6693,30.748,30.6431,30.7393,158886.0
2016-01-04 15:20:00,35.15,35.15,35.09,35.15,169940.0,30.7393,30.7393,30.6868,30.7393,169940.0
2016-01-04 15:30:00,35.15,35.28,35.13,35.27,192736.0,30.7393,30.8529,30.7218,30.8442,192736.0
2016-01-04 15:40:00,35.27,35.4,35.26,35.38,329814.0,30.8442,30.9579,30.8355,30.9404,329814.0
2016-01-04 15:50:00,35.39,35.44,35.33,35.44,541562.0,30.9491,30.9929,30.8967,30.9929,541562.0
2016-01-05 09:30:00,35.42,35.63,35.35,35.53,380606.0,30.9754,31.159,30.9142,31.0716,380606.0
2016-01-05 09:40:00,35.52,35.63,35.39,35.59,181788.0,31.0628,31.159,30.9491,31.124,181788.0
2016-01-05 09:50:00,35.58,35.63,35.43,35.49,155644.0,31.1153,31.159,30.9841,31.0366,155644.0
2016-01-05 10:00:00,35.49,35.57,35.47,35.53,100772.0,31.0366,31.1066,31.0191,31.0716,100772.0
2016-01-05 10:10:00,35.54,35.65,35.54,35.64,117776.0,31.0803,31.1765,31.0803,31.1678,117776.0
2016-01-05 10:20:00,35.64,35.64,35.52,35.6,86992.0,31.1678,31.1678,31.0628,31.1328,86992.0
2016-01-05 10:30:00,35.59,35.62,35.49,35.62,91516.0,31.124,31.1503,31.0366,31.1503,91516.0
2016-01-05 10:40:00,35.62,35.8,35.62,35.78,150746.0,31.1503,31.3077,31.1503,31.2902,150746.0
2016-01-05 10:50:00,35.78,35.86,35.78,35.82,115362.0,31.2902,31.3602,31.2902,31.3252,115362.0
2016-01-05 11:00:00,35.82,35.87,35.8,35.84,68030.0,31.3252,31.3689,31.3077,31.3427,68030.0
2016-01-05 11:10:00,35.82,35.83,35.73,35.74,112964.0,31.3252,31.3339,31.2465,31.2552,112964.0
2016-01-05 11:20:00,35.74,35.76,35.66,35.68,88174.0,31.2552,31.2727,31.1853,31.2028,88174.0
2016-01-05 11:30:00,35.67,35.73,35.66,35.71,86960.0,31.194,31.2465,31.1853,31.229,86960.0
2016-01-05 11:40:00,35.71,35.76,35.63,35.67,225640.0,31.229,31.2727,31.159,31.194,225640.0
2016-01-05 11:50:00,35.68,35.69,35.62,35.66,245900.0,31.2028,31.2115,31.1503,31.1853,245900.0
2016-01-05 12:00:00,35.66,35.66,35.48,35.48,110820.0,31.1853,31.1853,31.0279,31.0279,110820.0
2016-01-05 12:10:00,35.48,35.5,35.4,35.45,123550.0,31.0279,31.0453,30.9579,31.0016,123550.0
2016-01-05 12:20:00,35.45,35.51,35.44,35.47,93430.0,31.0016,31.0541,30.9929,31.0191,93430.0
2016-01-05 12:30:00,35.47,35.48,35.37,35.41,68722.0,31.0191,31.0279,30.9317,30.9666,68722.0
2016-01-05 12:40:00,35.41,35.41,35.29,35.32,64186.0,30.9666,30.9666,30.8617,30.8879,64186.0
2016-01-05 12:50:00,35.32,35.43,35.3,35.43,133798.0,30.8879,30.9841,30.8704,30.9841,133798.0
2016-01-05 13:00:00,35.44,35.55,35.42,35.54,103594.0,30.9929,31.0891,30.9754,31.0803,103594.0
2016-01-05 13:10:00,35.54,35.56,35.45,35.49,101530.0,31.0803,31.0978,31.0016,31.0366,101530.0
2016-01-05 13:20:00,35.49,35.54,35.49,35.51,90846.0,31.0366,31.0803,31.0366,31.0541,90846.0
2016-01-05 13:30:00,35.51,35.52,35.45,35.47,83712.0,31.0541,31.0628,31.0016,31.0191,83712.0
2016-01-05 13:40:00,35.46,35.65,35.45,35.63,306874.0,31.0104,31.1765,31.0016,31.159,306874.0
2016-01-05 13:50:00,35.63,35.68,35.61,35.61,33134.0,31.159,31.2028,31.1415,31.1415,33134.0
2016-01-05 14:00:00,35.6,35.65,35.57,35.65,61850.0,31.1328,31.1765,31.1066,31.1765,61850.0
2016-01-05 14:10:00,35.65,35.76,35.62,35.76,110304.0,31.1765,31.2727,31.1503,31.2727,110304.0
2016-01-05 14:20:00,35.76,35.85,35.76,35.84,158278.0,31.2727,31.3514,31.2727,31.3427,158278.0
2016-01-05 14:30:00,35.84,35.88,35.83,35.87,160020.0,31.3427,31.3777,31.3339,31.3689,160020.0
2016-01-05 14:40:00,35.87,35.95,35.83,35.94,237122.0,31.3689,31.4389,31.3339,31.4301,237122.0
2016-01-05 14:50:00,35.94,35.96,35.89,35.94,210432.0,31.4301,31.4476,31.3864,31.4301,210432.0
2016-01-05 15:00:00,35.94,35.97,35.84,35.85,242260.0,31.4301,31.4564,31.3427,31.3514,242260.0
2016-01-05 15:10:00,35.85,35.91,35.85,35.89,323862.0,31.3514,31.4039,31.3514,31.3864,323862.0
2016-01-05 15:20:00,35.89,35.96,35.77,35.96,324304.0,31.3864,31.4476,31.2815,31.4476,324304.0
2016-01-05 15:30:00,35.96,35.99,35.9,35.92,302934.0,31.4476,31.4739,31.3951,31.4126,302934.0
2016-01-05 15:40:00,35.92,35.98,35.91,35.92,446100.0,31.4126,31.4651,31.4039,31.4126,446100.0
2016-01-05 15:50:00,35.92,35.98,35.88,35.97,746172.0,31.4126,31.4651,31.3777,31.4564,746172.0
2016-01-06 09:30:00,35.34,35.7,35.34,35.53,368210.0,30.9054,31.2202,30.9054,31.0716,368210.0
2016-01-06 09:40:00,35.53,35.54,35.32,35.35,200836.0,31.0716,31.0803,30.8879,30.9142,200836.0
2016-01-06 09:50:00,35.35,35.44,35.1,35.19,355738.0,30.9142,30.9929,30.6955,30.7742,355738.0
2016-01-06 10:00:00,35.2,35.26,35.12,35.25,389454.0,30.783,30.8355,30.713,30.8267,389454.0
2016-01-06 10:10:00,35.25,35.25,35.18,35.2,199892.0,30.8267,30.8267,30.7655,30.783,199892.0
2016-01-06 10:20:00,35.2,35.27,35.19,35.27,300590.0,30.783,30.8442,30.7742,30.8442,300590.0
2016-01-06 10:30:00,35.27,35.29,35.13,35.17,142966.0,30.8442,30.8617,30.7218,30.7568,142966.0
2016-01-06 10:40:00,35.17,35.2,35.02,35.09,219974.0,30.7568,30.783,30.6256,30.6868,219974.0
2016-01-06 10:50:00,35.09,35.1,35.01,35.02,208346.0,30.6868,30.6955,30.6168,30.6256,208346.0
2016-01-06 11:00:00,35.02,35.05,34.97,34.98,295876.0,30.6256,30.6518,30.5818,30.5906,295876.0
2016-01-06 11:10:00,34.98,35.04,34.95,35.02,129262.0,30.5906,30.6431,30.5644,30.6256,129262.0
2016-01-06 11:20:00,35.02,35.17,35.02,35.13,192076.0,30.6256,30.7568,30.6256,30.7218,192076.0
2016-01-06 11:30:00,35.13,35.16,35.05,35.1,146178.0,30.7218,30.748,30.6518,30.6955,146178.0
2016-01-06 11:40:00,35.1,35.13,35.05,35.1,242432.0,30.6955,30.7218,30.6518,30.6955,242432.0
2016-01-06 11:50:00,35.1,35.15,35.05,35.07,141878.0,30.6955,30.7393,30.6518,30.6693,141878.0
2016-01-06 12:00:00,35.07,35.09,35.03,35.07,110392.0,30.6693,30.6868,30.6343,30.6693,110392.0
2016-01-06 12:10:00,35.07,35.09,35.04,35.05,134998.0,30.6693,30.6868,30.6431,30.6518,134998.0
2016-01-06 12:20:00,35.05,35.09,34.99,35.02,94492.0,30.6518,30.6868,30.5993,30.6256,94492.0
2016-01-06 12:30:00,35.02,35.14,35.01,35.1,119680.0,30.6256,30.7305,30.6168,30.6955,119680.0
2016-01-06 12:40:00,35.1,35.21,35.06,35.19,328376.0,30.6955,30.7917,30.6606,30.7742,328376.0
2016-01-06 12:50:00,35.19,35.21,35.16,35.19,58692.0,30.7742,30.7917,30.748,30.7742,58692.0
2016-01-06 13:00:00,35.19,35.2,35.11,35.12,73318.0,30.7742,30.783,30.7043,30.713,73318.0
2016-01-06 13:10:00,35.12,35.14,35.07,35.11,77996.0,30.713,30.7305,30.6693,30.7043,77996.0
2016-01-06 13:20:00,35.11,35.12,34.97,34.98,130984.0,30.7043,30.713,30.5818,30.5906,130984.0
2016-01-06 13:30:00,34.98,35.07,34.93,35.06,101490.0,30.5906,30.6693,30.5469,30.6606,101490.0
2016-01-06 13:40:00,35.06,35.08,35.01,35.02,65608.0,30.6606,30.678,30.6168,30.6256,65608.0
2016-01-06 13:50:00,35.02,35.08,35.01,35.01,88680.0,30.6256,30.678,30.6168,30.6168,88680.0
2016-01-06 14:00:00,35.01,35.09,34.98,35.09,127580.0,30.6168,30.6868,30.5906,30.6868,127580.0
2016-01-06 14:10:00,35.09,35.15,35.04,35.12,104874.0,30.6868,30.7393,30.6431,30.713,104874.0
2016-01-06 14:20:00,35.13,35.13,35.03,35.06,74306.0,30.7218,30.7218,30.6343,30.6606,74306.0
2016-01-06 14:30:00,35.05,35.08,34.97,34.98,133076.0,30.6518,30.678,30.5818,30.5906,133076.0
2016-01-06 14:40:00,34.98,34.98,34.82,34.83,110110.0,30.5906,30.5906,30.4507,30.4594,110110.0
2016-01-06 14:50:00,34.83,34.87,34.81,34.83,188672.0,30.4594,30.4944,30.4419,30.4594,188672.0
2016-01-06 15:00:00,34.83,34.92,34.81,34.9,149314.0,30.4594,30.5381,30.4419,30.5206,149314.0
2016-01-06 15:10:00,34.9,35.02,34.89,35.02,183094.0,30.5206,30.6256,30.5119,30.6256,183094.0
2016-01-06 15:20:00,35.02,35.1,35.01,35.09,156860.0,30.6256,30.6955,30.6168,30.6868,156860.0
2016-01-06 15:30:00,35.09,35.15,35.07,35.13,191710.0,30.6868,30.7393,30.6693,30.7218,191710.0
2016-01-06 15:40:00,35.13,35.15,35.04,35.06,313226.0,30.7218,30.7393,30.6431,30.6606,313226.0
2016-01-06 15:50:00,35.06,35.06,34.97,35.05,659368.0,30.6606,30.6606,30.5818,30.6518,659368.0
2016-01-07 09:30:00,34.5,35.24,34.5,35.2,434554.0,30.1708,30.818,30.1708,30.783,434554.0
2016-01-07 09:40:00,35.23,35.26,35.09,35.25,275132.0,30.8092,30.8355,30.6868,30.8267,275132.0
2016-01-07 09:50:00,35.26,35.31,35.16,35.26,335218.0,30.8355,30.8792,30.748,30.8355,335218.0
2016-01-07 10:00:00,35.26,35.41,35.23,35.35,226498.0,30.8355,30.9666,30.8092,30.9142,226498.0
2016-01-07 10:10:00,35.35,35.35,35.22,35.33,159222.0,30.9142,30.9142,30.8005,30.8967,159222.0
2016-01-07 10:20:00,35.33,35.35,35.15,35.19,217404.0,30.8967,30.9142,30.7393,30.7742,217404.0
2016-01-07 10:30:00,35.2,35.3,35.19,35.23,150750.0,30.783,30.8704,30.7742,30.8092,150750.0
2016-01-07 10:40:00,35.23,35.25,35.1,35.24,118130.0,30.8092,30.8267,30.6955,30.818,118130.0
2016-01-07 10:50:00,35.24,35.32,35.21,35.28,233582.0,30.818,30.8879,30.7917,30.8529,233582.0
2016-01-07 11:00:00,35.28,35.3,35.2,35.25,197732.0,30.8529,30.8704,30.783,30.8267,197732.0
2016-01-07 11:10:00,35.26,35.29,35.2,35.21,212718.0,30.8355,30.8617,30.783,30.7917,212718.0
2016-01-07 11:20:00,35.21,35.27,35.15,35.27,197592.0,30.7917,30.8442,30.7393,30.8442,197592.0
2016-01-07 11:30:00,35.27,35.33,35.22,35.3,115074.0,30.8442,30.8967,30.8005,30.8704,115074.0
2016-01-07 11:40:00,35.3,35.33,35.2,35.21,97402.0,30.8704,30.8967,30.783,30.7917,97402.0
2016-01-07 11:50:00,35.23,35.24,35.13,35.15,92732.0,30.8092,30.818,30.7218,30.7393,92732.0
2016-01-07 12:00:00,35.15,35.21,35.12,35.16,96570.0,30.7393,30.7917,30.713,30.748,96570.0
2016-01-07 12:10:00,35.16,35.25,35.1,35.25,109202.0,30.748,30.8267,30.6955,30.8267,109202.0
2016-01-07 12:20:00,35.25,35.27,35.21,35.23,176232.0,30.8267,30.8442,30.7917,30.8092,176232.0
2016-01-07 12:30:00,35.23,35.29,35.22,35.29,187764.0,30.8092,30.8617,30.8005,30.8617,187764.0
2016-01-07 12:40:00,35.29,35.35,35.26,35.34,141610.0,30.8617,30.9142,30.8355,30.9054,141610.0
2016-01-07 12:50:00,35.34,35.35,35.29,35.3,138946.0,30.9054,30.9142,30.8617,30.8704,138946.0
2016-01-07 13:00:00,35.3,35.31,35.18,35.18,163724.0,30.8704,30.8792,30.7655,30.7655,163724.0
2016-01-07 13:10:00,35.18,35.19,35.08,35.13,198494.0,30.7655,30.7742,30.678,30.7218,198494.0
2016-01-07 13:20:00,35.13,35.14,35.06,35.1,88642.0,30.7218,30.7305,30.6606,30.6955,88642.0
2016-01-07 13:30:00,35.1,35.15,34.97,35.02,95548.0,30.6955,30.7393,30.5818,30.6256,95548.0
2016-01-07 13:40:00,35.0,35.08,34.94,35.06,100828.0,30.6081,30.678,30.5556,30.6606,100828.0
2016-01-07 13:50:00,35.07,35.11,34.99,35.01,95604.0,30.6693,30.7043,30.5993,30.6168,95604.0
2016-01-07 14:00:00,35.01,35.08,34.97,35.05,130048.0,30.6168,30.678,30.5818,30.6518,130048.0
2016-01-07 14:10:00,35.05,35.12,35.01,35.1,101368.0,30.6518,30.713,30.6168,30.6955,101368.0
2016-01-07 14:20:00,35.1,35.1,34.93,34.94,114326.0,30.6955,30.6955,30.5469,30.5556,114326.0
2016-01-07 14:30:00,34.93,35.02,34.83,35.02,138338.0,30.5469,30.6256,30.4594,30.6256,138338.0
2016-01-07 14:40:00,35.01,35.11,34.99,35.1,147402.0,30.6168,30.7043,30.5993,30.6955,147402.0
2016-01-07 14:50:00,35.1,35.1,34.98,34.99,190870.0,30.6955,30.6955,30.5906,30.5993,190870.0
2016-01-07 15:00:00,34.98,35.01,34.87,34.99,217356.0,30.5906,30.6168,30.4944,30.5993,217356.0
2016-01-07 15:10:00,34.99,35.03,34.95,34.99,171766.0,30.5993,30.6343,30.5644,30.5993,171766.0
2016-01-07 15:20:00,34.99,34.99,34.85,34.85,244000.0,30.5993,30.5993,30.4769,30.4769,244000.0
2016-01-07 15:30:00,34.85,35.09,34.84,35.05,311274.0,30.4769,30.6868,30.4682,30.6518,311274.0
2016-01-07 15:40:00,35.05,35.13,34.96,35.09,324510.0,30.6518,30.7218,30.5731,30.6868,324510.0
2016-01-07 15:50:00,35.09,35.13,34.98,35.01,810744.0,30.6868,30.7218,30.5906,30.6168,810744.0
2016-01-08 09:30:00,35.12,35.24,34.78,34.87,251426.0,30.713,30.818,30.4157,30.4944,251426.0
2016-01-08 09:40:00,34.87,34.87,34.64,34.68,203200.0,30.4944,30.4944,30.2933,30.3282,203200.0
2016-01-08 09:50:00,34.67,34.67,34.54,34.63,210862.0,30.3195,30.3195,30.2058,30.2845,210862.0
2016-01-08 10:00:00,34.62,34.63,34.43,34.48,251138.0,30.2758,30.2845,30.1096,30.1533,251138.0
2016-01-08 10:10:00,34.47,34.54,34.45,34.51,129924.0,30.1446,30.2058,30.1271,30.1796,129924.0
2016-01-08 10:20:00,34.51,34.63,34.47,34.58,132438.0,30.1796,30.2845,30.1446,30.2408,132438.0
2016-01-08 10:30:00,34.58,34.6,34.49,34.5,135254.0,30.2408,30.2583,30.1621,30.1708,135254.0
2016-01-08 10:40:00,34.5,34.55,34.43,34.54,279192.0,30.1708,30.2146,30.1096,30.2058,279192.0
2016-01-08 10:50:00,34.53,34.54,34.33,34.33,331040.0,30.1971,30.2058,30.0222,30.0222,331040.0
2016-01-08 11:00:00,34.33,34.38,34.22,34.24,302178.0,30.0222,30.0659,29.926,29.9435,302178.0
2016-01-08 11:10:00,34.26,34.26,34.09,34.1,322396.0,29.9609,29.9609,29.8123,29.821,322396.0
2016-01-08 11:20:00,34.1,34.15,34.05,34.1,192082.0,29.821,29.8647,29.7773,29.821,192082.0
2016-01-08 11:30:00,34.1,34.1,33.96,33.99,300874.0,29.821,29.821,29.6986,29.7248,300874.0
2016-01-08 11:40:00,33.99,34.0,33.91,33.93,341522.0,29.7248,29.7336,29.6549,29.6724,341522.0
2016-01-08 11:50:00,33.93,33.96,33.9,33.95,348052.0,29.6724,29.6986,29.6461,29.6898,348052.0
2016-01-08 12:00:00,33.95,34.09,33.94,34.07,245400.0,29.6898,29.8123,29.6811,29.7948,245400.0
2016-01-08 12:10:00,34.06,34.07,33.94,34.05,380012.0,29.786,29.7948,29.6811,29.7773,380012.0
2016-01-08 12:20:00,34.05,34.06,34.01,34.05,175174.0,29.7773,29.786,29.7423,29.7773,175174.0
2016-01-08 12:30:00,34.05,34.05,33.91,33.92,148622.0,29.7773,29.7773,29.6549,29.6636,148622.0
2016-01-08 12:40:00,33.92,33.96,33.88,33.94,174280.0,29.6636,29.6986,29.6286,29.6811,174280.0
2016-01-08 12:50:00,33.94,33.94,33.85,33.89,131200.0,29.6811,29.6811,29.6024,29.6374,131200.0
2016-01-08 13:00:00,33.88,33.99,33.85,33.88,134644.0,29.6286,29.7248,29.6024,29.6286,134644.0
2016-01-08 13:10:00,33.87,33.89,33.83,33.87,111438.0,29.6199,29.6374,29.5849,29.6199,111438.0
2016-01-08 13:20:00,33.86,33.88,33.75,33.83,99922.0,29.6111,29.6286,29.5149,29.5849,99922.0
2016-01-08 13:30:00,33.83,33.88,33.82,33.85,132622.0,29.5849,29.6286,29.5762,29.6024,132622.0
2016-01-08 13:40:00,33.85,33.86,33.73,33.74,140760.0,29.6024,29.6111,29.4974,29.5062,140760.0
2016-01-08 13:50:00,33.74,33.81,33.74,33.79,151508.0,29.5062,29.5674,29.5062,29.5499,151508.0
2016-01-08 14:00:00,33.8,33.94,33.79,33.92,155550.0,29.5587,29.6811,29.5499,29.6636,155550.0
2016-01-08 14:10:00,33.93,33.93,33.77,33.84,125548.0,29.6724,29.6724,29.5324,29.5936,125548.0
2016-01-08 14:20:00,33.84,33.84,33.72,33.73,277734.0,29.5936,29.5936,29.4887,29.4974,277734.0
2016-01-08 14:30:00,33.73,33.76,33.62,33.65,238080.0,29.4974,29.5237,29.4013,29.4275,238080.0
2016-01-08 14:40:00,33.65,33.66,33.54,33.58,551152.0,29.4275,29.4362,29.3313,29.3663,551152.0
2016-01-08 14:50:00,33.59,33.62,33.54,33.6,282286.0,29.375,29.4013,29.3313,29.3838,282286.0
2016-01-08 15:00:00,33.6,33.7,33.6,33.6,195932.0,29.3838,29.4712,29.3838,29.3838,195932.0
2016-01-08 15:10:00,33.6,33.71,33.57,33.57,266742.0,29.3838,29.48,29.3575,29.3575,266742.0
2016-01-08 15:20:00,33.57,33.68,33.57,33.62,333184.0,29.3575,29.4537,29.3575,29.4013,333184.0
2016-01-08 15:30:00,33.62,33.62,33.48,33.49,430494.0,29.4013,29.4013,29.2788,29.2876,430494.0
2016-01-08 15:40:00,33.48,33.52,33.4,33.41,477306.0,29.2788,29.3138,29.2089,29.2176,477306.0
2016-01-08 15:50:00,33.42,33.5,33.38,33.46,879722.0,29.2263,29.2963,29.1914,29.2613,879722.0
2016-01-11 09:30:00,33.55,33.93,33.52,33.85,596650.0,29.34,29.6724,29.3138,29.6024,596650.0
2016-01-11 09:40:00,33.88,33.95,33.72,33.74,262268.0,29.6286,29.6898,29.4887,29.5062,262268.0
2016-01-11 09:50:00,33.74,33.81,33.61,33.63,160720.0,29.5062,29.5674,29.3925,29.41,160720.0
2016-01-11 10:00:00,33.63,33.82,33.6,33.78,192584.0,29.41,29.5762,29.3838,29.5412,192584.0
2016-01-11 10:10:00,33.79,33.8,33.6,33.65,171446.0,29.5499,29.5587,29.3838,29.4275,171446.0
2016-01-11 10:20:00,33.65,33.79,33.65,33.72,160328.0,29.4275,29.5499,29.4275,29.4887,160328.0
2016-01-11 10:30:00,33.72,33.92,33.72,33.88,157688.0,29.4887,29.6636,29.4887,29.6286,157688.0
2016-01-11 10:40:00,33.89,33.91,33.74,33.76,136216.0,29.6374,29.6549,29.5062,29.5237,136216.0
2016-01-11 10:50:00,33.76,33.79,33.61,33.65,123726.0,29.5237,29.5499,29.3925,29.4275,123726.0
2016-01-11 11:00:00,33.65,33.69,33.59,33.66,131292.0,29.4275,29.4625,29.375,29.4362,131292.0
2016-01-11 11:10:00,33.66,33.81,33.66,33.77,93554.0,29.4362,29.5674,29.4362,29.5324,93554.0
2016-01-11 11:20:00,33.77,33.85,33.73,33.84,91268.0,29.5324,29.6024,29.4974,29.5936,91268.0
2016-01-11 11:30:00,33.84,33.87,33.74,33.84,118046.0,29.5936,29.6199,29.5062,29.5936,118046.0
2016-01-11 11:40:00,33.84,33.91,33.8,33.89,112340.0,29.5936,29.6549,29.5587,29.6374,112340.0
2016-01-11 11:50:00,33.91,33.99,33.88,33.95,87658.0,29.6549,29.7248,29.6286,29.6898,87658.0
2016-01-11 12:00:00,33.95,33.95,33.88,33.93,86622.0,29.6898,29.6898,29.6286,29.6724,86622.0
2016-01-11 12:10:00,33.92,33.95,33.84,33.86,87650.0,29.6636,29.6898,29.5936,29.6111,87650.0
2016-01-11 12:20:00,33.86,33.89,33.8,33.84,73690.0,29.6111,29.6374,29.5587,29.5936,73690.0
2016-01-11 12:30:00,33.83,33.93,33.83,33.86,79078.0,29.5849,29.6724,29.5849,29.6111,79078.0
2016-01-11 12:40:00,33.86,33.91,33.82,33.9,90008.0,29.6111,29.6549,29.5762,29.6461,90008.0
2016-01-11 12:50:00,33.9,33.95,33.86,33.91,144604.0,29.6461,29.6898,29.6111,29.6549,144604.0
2016-01-11 13:00:00,33.92,33.95,33.88,33.9,76300.0,29.6636,29.6898,29.6286,29.6461,76300.0
2016-01-11 13:10:00,33.89,33.93,33.74,33.81,109526.0,29.6374,29.6724,29.5062,29.5674,109526.0
2016-01-11 13:20:00,33.82,33.83,33.75,33.76,101192.0,29.5762,29.5849,29.5149,29.5237,101192.0
2016-01-11 13:30:00,33.76,33.8,33.6,33.6,124214.0,29.5237,29.5587,29.3838,29.3838,124214.0
2016-01-11 13:40:00,33.6,33.63,33.52,33.52,145604.0,29.3838,29.41,29.3138,29.3138,145604.0
2016-01-11 13:50:00,33.52,33.62,33.5,33.6,186124.0,29.3138,29.4013,29.2963,29.3838,186124.0
2016-01-11 14:00:00,33.6,33.73,33.57,33.71,173522.0,29.3838,29.4974,29.3575,29.48,173522.0
2016-01-11 14:10:00,33.7,33.82,33.67,33.77,184234.0,29.4712,29.5762,29.445,29.5324,184234.0
2016-01-11 14:20:00,33.78,33.78,33.68,33.73,194644.0,29.5412,29.5412,29.4537,29.4974,194644.0
2016-01-11 14:30:00,33.73,33.77,33.7,33.77,178358.0,29.4974,29.5324,29.4712,29.5324,178358.0
2016-01-11 14:40:00,33.77,33.81,33.73,33.77,130682.0,29.5324,29.5674,29.4974,29.5324,130682.0
2016-01-11 14:50:00,33.77,33.8,33.69,33.7,135678.0,29.5324,29.5587,29.4625,29.4712,135678.0
2016-01-11 15:00:00,33.69,33.74,33.63,33.69,185434.0,29.4625,29.5062,29.41,29.4625,185434.0
2016-01-11 15:10:00,33.68,33.68,33.59,33.61,150718.0,29.4537,29.4537,29.375,29.3925,150718.0
2016-01-11 15:20:00,33.61,33.83,33.59,33.82,267870.0,29.3925,29.5849,29.375,29.5762,267870.0
2016-01-11 15:30:00,33.82,33.97,33.82,33.93,222284.0,29.5762,29.7073,29.5762,29.6724,222284.0
2016-01-11 15:40:00,33.94,34.04,33.9,33.92,312032.0,29.6811,29.7685,29.6461,29.6636,312032.0
2016-01-11 15:50:00,33.93,34.02,33.89,33.89,415234.0,29.6724,29.7511,29.6374,29.6374,415234.0
2016-01-12 09:30:00,34.41,34.74,34.25,34.69,364428.0,30.0921,30.3807,29.9522,30.337,364428.0
2016-01-12 09:40:00,34.67,34.85,34.67,34.7,210506.0,30.3195,30.4769,30.3195,30.3457,210506.0
2016-01-12 09:50:00,34.7,34.74,34.52,34.52,161096.0,30.3457,30.3807,30.1883,30.1883,161096.0
2016-01-12 10:00:00,34.52,34.59,34.36,34.36,148350.0,30.1883,30.2495,30.0484,30.0484,148350.0
2016-01-12 10:10:00,34.37,34.47,34.3,34.43,230764.0,30.0571,30.1446,29.9959,30.1096,230764.0
2016-01-12 10:20:00,34.43,34.46,34.33,34.38,91142.0,30.1096,30.1358,30.0222,30.0659,91142.0
2016-01-12 10:30:00,34.38,34.46,34.37,34.39,78584.0,30.0659,30.1358,30.0571,30.0746,78584.0
2016-01-12 10:40:00,34.4,34.45,34.35,34.35,69616.0,30.0834,30.1271,30.0396,30.0396,69616.0
2016-01-12 10:50:00,34.36,34.48,34.34,34.45,89086.0,30.0484,30.1533,30.0309,30.1271,89086.0
2016-01-12 11:00:00,34.46,34.46,34.29,34.3,56784.0,30.1358,30.1358,29.9872,29.9959,56784.0
2016-01-12 11:10:00,34.31,34.38,34.26,34.37,65798.0,30.0047,30.0659,29.9609,30.0571,65798.0
2016-01-12 11:20:00,34.37,34.4,34.3,34.35,68284.0,30.0571,30.0834,29.9959,30.0396,68284.0
2016-01-12 11:30:00,34.34,34.35,34.2,34.23,217090.0,30.0309,30.0396,29.9085,29.9347,217090.0
2016-01-12 11:40:00,34.24,34.33,34.24,34.29,107474.0,29.9435,30.0222,29.9435,29.9872,107474.0
2016-01-12 11:50:00,34.29,34.3,34.2,34.21,79312.0,29.9872,29.9959,29.9085,29.9172,79312.0
2016-01-12 12:00:00,34.21,34.33,34.18,34.31,161274.0,29.9172,30.0222,29.891,30.0047,161274.0
2016-01-12 12:10:00,34.31,34.31,34.24,34.24,59510.0,30.0047,30.0047,29.9435,29.9435,59510.0
2016-01-12 12:20:00,34.24,34.31,34.21,34.27,57970.0,29.9435,30.0047,29.9172,29.9697,57970.0
2016-01-12 12:30:00,34.27,34.29,34.13,34.15,54108.0,29.9697,29.9872,29.8473,29.8647,54108.0
2016-01-12 12:40:00,34.15,34.2,34.1,34.19,64144.0,29.8647,29.9085,29.821,29.8997,64144.0
2016-01-12 12:50:00,34.18,34.23,34.17,34.18,85704.0,29.891,29.9347,29.8822,29.891,85704.0
2016-01-12 13:00:00,34.18,34.29,34.18,34.29,80214.0,29.891,29.9872,29.891,29.9872,80214.0
2016-01-12 13:10:00,34.29,34.38,34.27,34.34,45782.0,29.9872,30.0659,29.9697,30.0309,45782.0
2016-01-12 13:20:00,34.33,34.33,34.24,34.3,118230.0,30.0222,30.0222,29.9435,29.9959,118230.0
2016-01-12 13:30:00,34.29,34.32,34.2,34.29,75506.0,29.9872,30.0134,29.9085,29.9872,75506.0
2016-01-12 13:40:00,34.3,34.38,34.28,34.35,40702.0,29.9959,30.0659,29.9784,30.0396,40702.0
2016-01-12 13:50:00,34.35,34.37,34.23,34.23,42576.0,30.0396,30.0571,29.9347,29.9347,42576.0
2016-01-12 14:00:00,34.23,34.25,34.14,34.16,89840.0,29.9347,29.9522,29.856,29.8735,89840.0
2016-01-12 14:10:00,34.16,34.21,34.04,34.05,97680.0,29.8735,29.9172,29.7685,29.7773,97680.0
2016-01-12 14:20:00,34.03,34.13,34.01,34.09,119856.0,29.7598,29.8473,29.7423,29.8123,119856.0
2016-01-12 14:30:00,34.09,34.28,34.06,34.26,153006.0,29.8123,29.9784,29.786,29.9609,153006.0
2016-01-12 14:40:00,34.27,34.27,34.16,34.2,67710.0,29.9697,29.9697,29.8735,29.9085,67710.0
2016-01-12 14:50:00,34.2,34.33,34.18,34.3,62550.0,29.9085,30.0222,29.891,29.9959,62550.0
2016-01-12 15:00:00,34.3,34.32,34.23,34.23,155626.0,29.9959,30.0134,29.9347,29.9347,155626.0
2016-01-12 15:10:00,34.24,34.4,34.23,34.4,143498.0,29.9435,30.0834,29.9347,30.0834,143498.0
2016-01-12 15:20:00,34.41,34.51,34.38,34.46,140322.0,30.0921,30.1796,30.0659,30.1358,140322.0
2016-01-12 15:30:00,34.46,34.51,34.35,34.43,151248.0,30.1358,30.1796,30.0396,30.1096,151248.0
2016-01-12 15:40:00,34.43,34.58,34.42,34.51,217396.0,30.1096,30.2408,30.1009,30.1796,217396.0
2016-01-12 15:50:00,34.51,34.51,34.45,34.46,309428.0,30.1796,30.1796,30.1271,30.1358,309428.0
2016-01-13 09:30:00,34.61,34.62,34.44,34.5,172480.0,30.267,30.2758,30.1184,30.1708,172480.0
2016-01-13 09:40:00,34.5,34.52,34.38,34.43,99844.0,30.1708,30.1883,30.0659,30.1096,99844.0
2016-01-13 09:50:00,34.43,34.44,34.29,34.33,108756.0,30.1096,30.1184,29.9872,30.0222,108756.0
2016-01-13 10:00:00,34.33,34.49,34.3,34.49,101938.0,30.0222,30.1621,29.9959,30.1621,101938.0
2016-01-13 10:10:00,34.49,34.49,34.31,34.34,84756.0,30.1621,30.1621,30.0047,30.0309,84756.0
2016-01-13 10:20:00,34.34,34.35,34.2,34.28,102512.0,30.0309,30.0396,29.9085,29.9784,102512.0
2016-01-13 10:30:00,34.28,34.28,34.12,34.13,99536.0,29.9784,29.9784,29.8385,29.8473,99536.0
2016-01-13 10:40:00,34.13,34.32,34.13,34.31,101254.0,29.8473,30.0134,29.8473,30.0047,101254.0
2016-01-13 10:50:00,34.33,34.39,34.28,34.38,69634.0,30.0222,30.0746,29.9784,30.0659,69634.0
2016-01-13 11:00:00,34.38,34.4,34.28,34.29,64566.0,30.0659,30.0834,29.9784,29.9872,64566.0
2016-01-13 11:10:00,34.3,34.42,34.29,34.37,127278.0,29.9959,30.1009,29.9872,30.0571,127278.0
2016-01-13 11:20:00,34.37,34.41,34.34,34.37,82572.0,30.0571,30.0921,30.0309,30.0571,82572.0
2016-01-13 11:30:00,34.37,34.46,34.3,34.41,106048.0,30.0571,30.1358,29.9959,30.0921,106048.0
2016-01-13 11:40:00,34.41,34.44,34.32,34.34,66194.0,30.0921,30.1184,30.0134,30.0309,66194.0
2016-01-13 11:50:00,34.34,34.37,34.23,34.25,53832.0,30.0309,30.0571,29.9347,29.9522,53832.0
2016-01-13 12:00:00,34.25,34.31,34.24,34.27,125058.0,29.9522,30.0047,29.9435,29.9697,125058.0
2016-01-13 12:10:00,34.28,34.32,34.24,34.3,43734.0,29.9784,30.0134,29.9435,29.9959,43734.0
2016-01-13 12:20:00,34.29,34.35,34.27,34.34,113506.0,29.9872,30.0396,29.9697,30.0309,113506.0
2016-01-13 12:30:00,34.34,34.34,34.17,34.17,100210.0,30.0309,30.0309,29.8822,29.8822,100210.0
2016-01-13 12:40:00,34.16,34.28,34.14,34.24,121842.0,29.8735,29.9784,29.856,29.9435,121842.0
2016-01-13 12:50:00,34.26,34.26,34.19,34.23,154080.0,29.9609,29.9609,29.8997,29.9347,154080.0
2016-01-13 13:00:00,34.22,34.23,34.18,34.23,69586.0,29.926,29.9347,29.891,29.9347,69586.0
2016-01-13 13:10:00,34.24,34.28,34.22,34.24,118952.0,29.9435,29.9784,29.926,29.9435,118952.0
2016-01-13 13:20:00,34.25,34.29,34.21,34.23,149088.0,29.9522,29.9872,29.9172,29.9347,149088.0
2016-01-13 13:30:00,34.22,34.27,34.16,34.17,102260.0,29.926,29.9697,29.8735,29.8822,102260.0
2016-01-13 13:40:00,34.17,34.2,34.09,34.12,108934.0,29.8822,29.9085,29.8123,29.8385,108934.0
2016-01-13 13:50:00,34.13,34.18,34.06,34.07,100670.0,29.8473,29.891,29.786,29.7948,100670.0
2016-01-13 14:00:00,34.07,34.13,34.05,34.1,111172.0,29.7948,29.8473,29.7773,29.821,111172.0
2016-01-13 14:10:00,34.09,34.17,34.05,34.09,84356.0,29.8123,29.8822,29.7773,29.8123,84356.0
2016-01-13 14:20:00,34.09,34.13,34.02,34.12,124316.0,29.8123,29.8473,29.7511,29.8385,124316.0
2016-01-13 14:30:00,34.12,34.12,33.92,34.01,155758.0,29.8385,29.8385,29.6636,29.7423,155758.0
2016-01-13 14:40:00,34.01,34.01,33.9,33.98,114486.0,29.7423,29.7423,29.6461,29.7161,114486.0
2016-01-13 14:50:00,33.99,34.06,33.97,33.99,110362.0,29.7248,29.786,29.7073,29.7248,110362.0
2016-01-13 15:00:00,33.99,34.04,33.95,33.97,119594.0,29.7248,29.7685,29.6898,29.7073,119594.0
2016-01-13 15:10:00,33.97,34.02,33.85,33.99,120140.0,29.7073,29.7511,29.6024,29.7248,120140.0
2016-01-13 15:20:00,33.98,34.1,33.95,34.03,174452.0,29.7161,29.821,29.6898,29.7598,174452.0
2016-01-13 15:30:00,34.02,34.06,33.9,33.97,205078.0,29.7511,29.786,29.6461,29.7073,205078.0
2016-01-13 15:40:00,33.96,34.01,33.84,33.85,277726.0,29.6986,29.7423,29.5936,29.6024,277726.0
2016-01-13 15:50:00,33.85,33.92,33.82,33.85,504850.0,29.6024,29.6636,29.5762,29.6024,504850.0
2016-01-14 09:30:00,33.85,33.98,33.78,33.86,238700.0,29.6024,29.7161,29.5412,29.6111,238700.0
2016-01-14 09:40:00,33.87,33.91,33.77,33.82,86498.0,29.6199,29.6549,29.5324,29.5762,86498.0
2016-01-14 09:50:00,33.81,33.82,33.6,33.6,175080.0,29.5674,29.5762,29.3838,29.3838,175080.0
2016-01-14 10:00:00,33.6,33.62,33.49,33.56,306438.0,29.3838,29.4013,29.2876,29.3488,306438.0
2016-01-14 10:10:00,33.56,33.74,33.51,33.72,189336.0,29.3488,29.5062,29.3051,29.4887,189336.0
2016-01-14 10:20:00,33.72,33.85,33.67,33.85,202740.0,29.4887,29.6024,29.445,29.6024,202740.0
2016-01-14 10:30:00,33.84,34.02,33.77,33.94,143672.0,29.5936,29.7511,29.5324,29.6811,143672.0
2016-01-14 10:40:00,33.94,34.16,33.92,34.16,105988.0,29.6811,29.8735,29.6636,29.8735,105988.0
2016-01-14 10:50:00,34.16,34.16,34.02,34.02,59072.0,29.8735,29.8735,29.7511,29.7511,59072.0
2016-01-14 11:00:00,34.02,34.09,33.93,33.96,117358.0,29.7511,29.8123,29.6724,29.6986,117358.0
2016-01-14 11:10:00,33.96,34.1,33.95,33.96,72044.0,29.6986,29.821,29.6898,29.6986,72044.0
2016-01-14 11:20:00,33.95,33.97,33.78,33.87,158250.0,29.6898,29.7073,29.5412,29.6199,158250.0
2016-01-14 11:30:00,33.87,33.91,33.84,33.87,106054.0,29.6199,29.6549,29.5936,29.6199,106054.0
2016-01-14 11:40:00,33.88,34.09,33.87,34.08,72036.0,29.6286,29.8123,29.6199,29.8035,72036.0
2016-01-14 11:50:00,34.08,34.1,34.03,34.04,163670.0,29.8035,29.821,29.7598,29.7685,163670.0
2016-01-14 12:00:00,34.05,34.11,33.98,33.98,65952.0,29.7773,29.8298,29.7161,29.7161,65952.0
2016-01-14 12:10:00,33.99,34.07,33.92,34.06,59684.0,29.7248,29.7948,29.6636,29.786,59684.0
2016-01-14 12:20:00,34.06,34.13,34.01,34.1,75736.0,29.786,29.8473,29.7423,29.821,75736.0
2016-01-14 12:30:00,34.11,34.21,34.08,34.21,45676.0,29.8298,29.9172,29.8035,29.9172,45676.0
2016-01-14 12:40:00,34.21,34.27,34.17,34.21,55632.0,29.9172,29.9697,29.8822,29.9172,55632.0
2016-01-14 12:50:00,34.21,34.25,34.15,34.15,69304.0,29.9172,29.9522,29.8647,29.8647,69304.0
2016-01-14 13:00:00,34.14,34.27,34.13,34.26,63796.0,29.856,29.9697,29.8473,29.9609,63796.0
2016-01-14 13:10:00,34.26,34.31,34.24,34.29,46190.0,29.9609,30.0047,29.9435,29.9872,46190.0
2016-01-14 13:20:00,34.3,34.4,34.3,34.35,52886.0,29.9959,30.0834,29.9959,30.0396,52886.0
2016-01-14 13:30:00,34.35,34.45,34.32,34.32,61814.0,30.0396,30.1271,30.0134,30.0134,61814.0
2016-01-14 13:40:00,34.33,34.33,34.23,34.29,53890.0,30.0222,30.0222,29.9347,29.9872,53890.0
2016-01-14 13:50:00,34.27,34.35,34.22,34.33,63390.0,29.9697,30.0396,29.926,30.0222,63390.0
2016-01-14 14:00:00,34.34,34.35,34.16,34.19,110334.0,30.0309,30.0396,29.8735,29.8997,110334.0
2016-01-14 14:10:00,34.19,34.33,34.17,34.27,115322.0,29.8997,30.0222,29.8822,29.9697,115322.0
2016-01-14 14:20:00,34.27,34.41,34.26,34.39,144854.0,29.9697,30.0921,29.9609,30.0746,144854.0
2016-01-14 14:30:00,34.38,34.45,34.35,34.37,107386.0,30.0659,30.1271,30.0396,30.0571,107386.0
2016-01-14 14:40:00,34.38,34.49,34.35,34.49,147316.0,30.0659,30.1621,30.0396,30.1621,147316.0
2016-01-14 14:50:00,34.49,34.62,34.49,34.55,287664.0,30.1621,30.2758,30.1621,30.2146,287664.0
2016-01-14 15:00:00,34.56,34.56,34.45,34.51,133000.0,30.2233,30.2233,30.1271,30.1796,133000.0
2016-01-14 15:10:00,34.52,34.59,34.49,34.58,133558.0,30.1883,30.2495,30.1621,30.2408,133558.0
2016-01-14 15:20:00,34.58,34.58,34.42,34.42,164278.0,30.2408,30.2408,30.1009,30.1009,164278.0
2016-01-14 15:30:00,34.42,34.44,34.28,34.32,408076.0,30.1009,30.1184,29.9784,30.0134,408076.0
2016-01-14 15:40:00,34.32,34.35,34.27,34.27,257314.0,30.0134,30.0396,29.9697,29.9697,257314.0
2016-01-14 15:50:00,34.27,34.31,34.17,34.23,440004.0,29.9697,30.0047,29.8822,29.9347,440004.0
2016-01-15 09:30:00,33.24,33.66,33.24,33.59,704180.0,29.0689,29.4362,29.0689,29.375,704180.0
2016-01-15 09:40:00,33.58,33.62,33.43,33.6,212708.0,29.3663,29.4013,29.2351,29.3838,212708.0
2016-01-15 09:50:00,33.6,33.6,33.44,33.47,142124.0,29.3838,29.3838,29.2438,29.2701,142124.0
2016-01-15 10:00:00,33.47,33.55,33.37,33.52,167226.0,29.2701,29.34,29.1826,29.3138,167226.0
2016-01-15 10:10:00,33.52,33.58,33.35,33.52,175322.0,29.3138,29.3663,29.1651,29.3138,175322.0
2016-01-15 10:20:00,33.52,33.65,33.48,33.54,138884.0,29.3138,29.4275,29.2788,29.3313,138884.0
2016-01-15 10:30:00,33.52,33.85,33.52,33.85,158582.0,29.3138,29.6024,29.3138,29.6024,158582.0
2016-01-15 10:40:00,33.84,33.98,33.78,33.97,112270.0,29.5936,29.7161,29.5412,29.7073,112270.0
2016-01-15 10:50:00,33.98,33.99,33.8,33.83,100410.0,29.7161,29.7248,29.5587,29.5849,100410.0
2016-01-15 11:00:00,33.82,33.9,33.76,33.77,125410.0,29.5762,29.6461,29.5237,29.5324,125410.0
2016-01-15 11:10:00,33.77,33.85,33.7,33.79,78502.0,29.5324,29.6024,29.4712,29.5499,78502.0
2016-01-15 11:20:00,33.8,33.85,33.74,33.79,89864.0,29.5587,29.6024,29.5062,29.5499,89864.0
2016-01-15 11:30:00,33.78,33.83,33.73,33.79,85768.0,29.5412,29.5849,29.4974,29.5499,85768.0
2016-01-15 11:40:00,33.77,33.82,33.7,33.7,83608.0,29.5324,29.5762,29.4712,29.4712,83608.0
2016-01-15 11:50:00,33.7,33.72,33.59,33.63,84956.0,29.4712,29.4887,29.375,29.41,84956.0
2016-01-15 12:00:00,33.6,33.62,33.49,33.57,91252.0,29.3838,29.4013,29.2876,29.3575,91252.0
2016-01-15 12:10:00,33.59,33.61,33.48,33.48,96662.0,29.375,29.3925,29.2788,29.2788,96662.0
2016-01-15 12:20:00,33.46,33.51,33.38,33.44,128952.0,29.2613,29.3051,29.1914,29.2438,128952.0
2016-01-15 12:30:00,33.44,33.45,33.3,33.3,145670.0,29.2438,29.2526,29.1214,29.1214,145670.0
2016-01-15 12:40:00,33.3,33.47,33.26,33.41,135264.0,29.1214,29.2701,29.0864,29.2176,135264.0
2016-01-15 12:50:00,33.42,33.47,33.36,33.45,172542.0,29.2263,29.2701,29.1739,29.2526,172542.0
2016-01-15 13:00:00,33.44,33.55,33.42,33.46,131286.0,29.2438,29.34,29.2263,29.2613,131286.0
2016-01-15 13:10:00,33.47,33.6,33.46,33.6,120666.0,29.2701,29.3838,29.2613,29.3838,120666.0
2016-01-15 13:20:00,33.59,33.7,33.58,33.6,163742.0,29.375,29.4712,29.3663,29.3838,163742.0
2016-01-15 13:30:00,33.59,33.63,33.55,33.58,148902.0,29.375,29.41,29.34,29.3663,148902.0
2016-01-15 13:40:00,33.58,33.76,33.56,33.72,113736.0,29.3663,29.5237,29.3488,29.4887,113736.0
2016-01-15 13:50:00,33.71,33.81,33.68,33.71,69388.0,29.48,29.5674,29.4537,29.48,69388.0
2016-01-15 14:00:00,33.71,33.74,33.63,33.69,77564.0,29.48,29.5062,29.41,29.4625,77564.0
2016-01-15 14:10:00,33.7,33.77,33.7,33.76,99168.0,29.4712,29.5324,29.4712,29.5237,99168.0
2016-01-15 14:20:00,33.77,33.77,33.63,33.64,101612.0,29.5324,29.5324,29.41,29.4187,101612.0
2016-01-15 14:30:00,33.64,33.7,33.6,33.67,99822.0,29.4187,29.4712,29.3838,29.445,99822.0
2016-01-15 14:40:00,33.68,33.83,33.68,33.82,155010.0,29.4537,29.5849,29.4537,29.5762,155010.0
2016-01-15 14:50:00,33.82,33.94,33.79,33.94,137130.0,29.5762,29.6811,29.5499,29.6811,137130.0
2016-01-15 15:00:00,33.94,33.94,33.81,33.81,152210.0,29.6811,29.6811,29.5674,29.5674,152210.0
2016-01-15 15:10:00,33.8,33.83,33.63,33.67,150158.0,29.5587,29.5849,29.41,29.445,150158.0
2016-01-15 15:20:00,33.66,33.83,33.65,33.82,179696.0,29.4362,29.5849,29.4275,29.5762,179696.0
2016-01-15 15:30:00,33.8,33.85,33.77,33.77,235254.0,29.5587,29.6024,29.5324,29.5324,235254.0
2016-01-15 15:40:00,33.76,33.83,33.7,33.79,244532.0,29.5237,29.5849,29.4712,29.5499,244532.0
2016-01-15 15:50:00,33.79,33.8,33.71,33.76,672324.0,29.5499,29.5587,29.48,29.5237,672324.0
2016-01-19 09:30:00,34.09,34.15,33.91,34.1,390374.0,29.8123,29.8647,29.6549,29.821,390374.0
2016-01-19 09:40:00,34.09,34.12,33.99,34.02,397878.0,29.8123,29.8385,29.7248,29.7511,397878.0
2016-01-19 09:50:00,34.02,34.02,33.79,33.9,272008.0,29.7511,29.7511,29.5499,29.6461,272008.0
2016-01-19 10:00:00,33.88,34.13,33.88,34.02,269086.0,29.6286,29.8473,29.6286,29.7511,269086.0
2016-01-19 10:10:00,34.02,34.15,33.99,34.0,208678.0,29.7511,29.8647,29.7248,29.7336,208678.0
2016-01-19 10:20:00,33.99,34.3,33.99,34.27,207020.0,29.7248,29.9959,29.7248,29.9697,207020.0
2016-01-19 10:30:00,34.27,34.34,34.02,34.02,103678.0,29.9697,30.0309,29.7511,29.7511,103678.0
2016-01-19 10:40:00,34.02,34.14,33.98,34.12,80504.0,29.7511,29.856,29.7161,29.8385,80504.0
2016-01-19 10:50:00,34.13,34.16,33.93,33.94,72734.0,29.8473,29.8735,29.6724,29.6811,72734.0
2016-01-19 11:00:00,33.93,34.02,33.91,34.0,101388.0,29.6724,29.7511,29.6549,29.7336,101388.0
2016-01-19 11:10:00,33.99,34.0,33.87,33.88,90532.0,29.7248,29.7336,29.6199,29.6286,90532.0
2016-01-19 11:20:00,33.89,34.05,33.87,34.05,132252.0,29.6374,29.7773,29.6199,29.7773,132252.0
2016-01-19 11:30:00,34.05,34.13,34.05,34.13,80050.0,29.7773,29.8473,29.7773,29.8473,80050.0
2016-01-19 11:40:00,34.13,34.13,34.05,34.12,72732.0,29.8473,29.8473,29.7773,29.8385,72732.0
2016-01-19 11:50:00,34.12,34.17,34.07,34.1,104856.0,29.8385,29.8822,29.7948,29.821,104856.0
2016-01-19 12:00:00,34.1,34.13,33.94,33.96,63344.0,29.821,29.8473,29.6811,29.6986,63344.0
2016-01-19 12:10:00,33.94,34.0,33.93,33.93,40768.0,29.6811,29.7336,29.6724,29.6724,40768.0
2016-01-19 12:20:00,33.92,34.02,33.88,34.01,87676.0,29.6636,29.7511,29.6286,29.7423,87676.0
2016-01-19 12:30:00,34.01,34.1,34.01,34.07,142122.0,29.7423,29.821,29.7423,29.7948,142122.0
2016-01-19 12:40:00,34.06,34.11,34.02,34.02,124238.0,29.786,29.8298,29.7511,29.7511,124238.0
2016-01-19 12:50:00,34.02,34.1,34.01,34.08,48324.0,29.7511,29.821,29.7423,29.8035,48324.0
2016-01-19 13:00:00,34.07,34.12,34.01,34.04,63668.0,29.7948,29.8385,29.7423,29.7685,63668.0
2016-01-19 13:10:00,34.05,34.12,34.01,34.11,57470.0,29.7773,29.8385,29.7423,29.8298,57470.0
2016-01-19 13:20:00,34.1,34.15,33.98,33.98,65214.0,29.821,29.8647,29.7161,29.7161,65214.0
2016-01-19 13:30:00,33.98,34.01,33.92,33.98,48988.0,29.7161,29.7423,29.6636,29.7161,48988.0
2016-01-19 13:40:00,33.99,33.99,33.91,33.97,63780.0,29.7248,29.7248,29.6549,29.7073,63780.0
2016-01-19 13:50:00,33.98,34.0,33.9,33.98,71108.0,29.7161,29.7336,29.6461,29.7161,71108.0
2016-01-19 14:00:00,33.99,34.04,33.88,33.88,63934.0,29.7248,29.7685,29.6286,29.6286,63934.0
2016-01-19 14:10:00,33.87,33.92,33.78,33.85,152448.0,29.6199,29.6636,29.5412,29.6024,152448.0
2016-01-19 14:20:00,33.85,33.89,33.79,33.87,83434.0,29.6024,29.6374,29.5499,29.6199,83434.0
2016-01-19 14:30:00,33.87,33.91,33.83,33.91,66808.0,29.6199,29.6549,29.5849,29.6549,66808.0
2016-01-19 14:40:00,33.91,33.92,33.71,33.71,125484.0,29.6549,29.6636,29.48,29.48,125484.0
2016-01-19 14:50:00,33.72,33.88,33.71,33.87,79698.0,29.4887,29.6286,29.48,29.6199,79698.0
2016-01-19 15:00:00,33.85,33.97,33.83,33.96,117848.0,29.6024,29.7073,29.5849,29.6986,117848.0
2016-01-19 15:10:00,33.97,33.99,33.87,33.9,107560.0,29.7073,29.7248,29.6199,29.6461,107560.0
2016-01-19 15:20:00,33.9,34.11,33.87,34.08,194738.0,29.6461,29.8298,29.6199,29.8035,194738.0
2016-01-19 15:30:00,34.09,34.14,33.99,34.02,182272.0,29.8123,29.856,29.7248,29.7511,182272.0
2016-01-19 15:40:00,34.03,34.24,34.0,34.24,161982.0,29.7598,29.9435,29.7336,29.9435,161982.0
2016-01-19 15:50:00,34.24,34.25,34.07,34.08,412596.0,29.9435,29.9522,29.7948,29.8035,412596.0
2016-01-20 09:30:00,33.68,33.93,33.68,33.85,218330.0,29.4537,29.6724,29.4537,29.6024,218330.0
2016-01-20 09:40:00,33.88,34.0,33.77,33.88,217484.0,29.6286,29.7336,29.5324,29.6286,217484.0
2016-01-20 09:50:00,33.86,33.89,33.72,33.74,181960.0,29.6111,29.6374,29.4887,29.5062,181960.0
2016-01-20 10:00:00,33.73,33.76,33.6,33.72,256434.0,29.4974,29.5237,29.3838,29.4887,256434.0
2016-01-20 10:10:00,33.71,33.71,33.55,33.59,183392.0,29.48,29.48,29.34,29.375,183392.0
2016-01-20 10:20:00,33.59,33.62,33.51,33.57,227878.0,29.375,29.4013,29.3051,29.3575,227878.0
2016-01-20 10:30:00,33.55,33.56,33.22,33.24,259628.0,29.34,29.3488,29.0514,29.0689,259628.0
2016-01-20 10:40:00,33.25,33.32,33.17,33.23,252166.0,29.0777,29.1389,29.0077,29.0602,252166.0
2016-01-20 10:50:00,33.23,33.27,33.07,33.16,204998.0,29.0602,29.0952,28.9203,28.999,204998.0
2016-01-20 11:00:00,33.17,33.33,33.16,33.28,150404.0,29.0077,29.1476,28.999,29.1039,150404.0
2016-01-20 11:10:00,33.3,33.41,33.28,33.36,90578.0,29.1214,29.2176,29.1039,29.1739,90578.0
2016-01-20 11:20:00,33.35,33.37,33.26,33.3,111980.0,29.1651,29.1826,29.0864,29.1214,111980.0
2016-01-20 11:30:00,33.3,33.42,33.29,33.34,55326.0,29.1214,29.2263,29.1127,29.1564,55326.0
2016-01-20 11:40:00,33.34,33.35,33.21,33.22,59222.0,29.1564,29.1651,29.0427,29.0514,59222.0
2016-01-20 11:50:00,33.21,33.21,33.09,33.13,78712.0,29.0427,29.0427,28.9378,28.9727,78712.0
2016-01-20 12:00:00,33.14,33.21,32.98,33.0,132036.0,28.9815,29.0427,28.8416,28.8591,132036.0
2016-01-20 12:10:00,33.0,33.04,32.97,33.0,220632.0,28.8591,28.894,28.8328,28.8591,220632.0
2016-01-20 12:20:00,33.01,33.04,32.82,32.91,169176.0,28.8678,28.894,28.7016,28.7803,169176.0
2016-01-20 12:30:00,32.92,33.04,32.92,32.99,154138.0,28.7891,28.894,28.7891,28.8503,154138.0
2016-01-20 12:40:00,32.98,33.02,32.86,32.92,131532.0,28.8416,28.8765,28.7366,28.7891,131532.0
2016-01-20 12:50:00,32.93,33.18,32.88,33.16,127066.0,28.7978,29.0165,28.7541,28.999,127066.0
2016-01-20 13:00:00,33.19,33.25,33.11,33.14,102532.0,29.0252,29.0777,28.9552,28.9815,102532.0
2016-01-20 13:10:00,33.15,33.17,33.02,33.03,85984.0,28.9902,29.0077,28.8765,28.8853,85984.0
2016-01-20 13:20:00,33.03,33.26,32.99,33.24,80684.0,28.8853,29.0864,28.8503,29.0689,80684.0
2016-01-20 13:30:00,33.24,33.4,33.21,33.36,73944.0,29.0689,29.2089,29.0427,29.1739,73944.0
2016-01-20 13:40:00,33.38,33.56,33.37,33.52,111028.0,29.1914,29.3488,29.1826,29.3138,111028.0
2016-01-20 13:50:00,33.51,33.56,33.42,33.45,105428.0,29.3051,29.3488,29.2263,29.2526,105428.0
2016-01-20 14:00:00,33.45,33.45,33.24,33.35,180088.0,29.2526,29.2526,29.0689,29.1651,180088.0
2016-01-20 14:10:00,33.35,33.54,33.35,33.44,96424.0,29.1651,29.3313,29.1651,29.2438,96424.0
2016-01-20 14:20:00,33.45,33.49,33.32,33.36,100608.0,29.2526,29.2876,29.1389,29.1739,100608.0
2016-01-20 14:30:00,33.36,33.48,33.29,33.47,121356.0,29.1739,29.2788,29.1127,29.2701,121356.0
2016-01-20 14:40:00,33.47,33.52,33.41,33.52,93302.0,29.2701,29.3138,29.2176,29.3138,93302.0
2016-01-20 14:50:00,33.52,33.69,33.51,33.6,108344.0,29.3138,29.4625,29.3051,29.3838,108344.0
2016-01-20 15:00:00,33.6,33.78,33.52,33.77,188304.0,29.3838,29.5412,29.3138,29.5324,188304.0
2016-01-20 15:10:00,33.78,33.99,33.74,33.97,101056.0,29.5412,29.7248,29.5062,29.7073,101056.0
2016-01-20 15:20:00,33.96,34.04,33.9,34.01,128314.0,29.6986,29.7685,29.6461,29.7423,128314.0
2016-01-20 15:30:00,34.01,34.05,33.92,33.98,220012.0,29.7423,29.7773,29.6636,29.7161,220012.0
2016-01-20 15:40:00,33.98,33.98,33.66,33.77,331068.0,29.7161,29.7161,29.4362,29.5324,331068.0
2016-01-20 15:50:00,33.77,33.81,33.69,33.73,362450.0,29.5324,29.5674,29.4625,29.4974,362450.0
2016-01-21 09:30:00,33.65,33.81,33.42,33.55,366462.0,29.4275,29.5674,29.2263,29.34,366462.0
2016-01-21 09:40:00,33.55,33.57,33.39,33.51,264860.0,29.34,29.3575,29.2001,29.3051,264860.0
2016-01-21 09:50:00,33.52,33.72,33.47,33.62,233772.0,29.3138,29.4887,29.2701,29.4013,233772.0
2016-01-21 10:00:00,33.62,33.89,33.62,33.77,138516.0,29.4013,29.6374,29.4013,29.5324,138516.0
2016-01-21 10:10:00,33.77,33.9,33.77,33.83,298670.0,29.5324,29.6461,29.5324,29.5849,298670.0
2016-01-21 10:20:00,33.83,33.85,33.64,33.82,154108.0,29.5849,29.6024,29.4187,29.5762,154108.0
2016-01-21 10:30:00,33.83,33.83,33.7,33.72,280654.0,29.5849,29.5849,29.4712,29.4887,280654.0
2016-01-21 10:40:00,33.74,33.93,33.72,33.87,189618.0,29.5062,29.6724,29.4887,29.6199,189618.0
2016-01-21 10:50:00,33.87,33.99,33.82,33.82,90400.0,29.6199,29.7248,29.5762,29.5762,90400.0
2016-01-21 11:00:00,33.82,34.02,33.73,33.92,177504.0,29.5762,29.7511,29.4974,29.6636,177504.0
2016-01-21 11:10:00,33.93,33.95,33.8,33.85,148704.0,29.6724,29.6898,29.5587,29.6024,148704.0
2016-01-21 11:20:00,33.85,33.85,33.76,33.81,104992.0,29.6024,29.6024,29.5237,29.5674,104992.0
2016-01-21 11:30:00,33.84,33.98,33.83,33.95,214724.0,29.5936,29.7161,29.5849,29.6898,214724.0
2016-01-21 11:40:00,33.96,33.96,33.79,33.93,166626.0,29.6986,29.6986,29.5499,29.6724,166626.0
2016-01-21 11:50:00,33.94,33.95,33.82,33.88,133980.0,29.6811,29.6898,29.5762,29.6286,133980.0
2016-01-21 12:00:00,33.9,33.98,33.89,33.95,214200.0,29.6461,29.7161,29.6374,29.6898,214200.0
2016-01-21 12:10:00,33.96,33.97,33.9,33.94,72878.0,29.6986,29.7073,29.6461,29.6811,72878.0
2016-01-21 12:20:00,33.94,33.95,33.84,33.94,81912.0,29.6811,29.6898,29.5936,29.6811,81912.0
2016-01-21 12:30:00,33.94,33.98,33.88,33.95,71108.0,29.6811,29.7161,29.6286,29.6898,71108.0
2016-01-21 12:40:00,33.95,33.99,33.86,33.91,83180.0,29.6898,29.7248,29.6111,29.6549,83180.0
2016-01-21 12:50:00,33.9,33.93,33.83,33.88,65566.0,29.6461,29.6724,29.5849,29.6286,65566.0
2016-01-21 13:00:00,33.87,33.98,33.85,33.97,150850.0,29.6199,29.7161,29.6024,29.7073,150850.0
2016-01-21 13:10:00,33.99,33.99,33.86,33.88,44956.0,29.7248,29.7248,29.6111,29.6286,44956.0
2016-01-21 13:20:00,33.9,33.9,33.67,33.7,99574.0,29.6461,29.6461,29.445,29.4712,99574.0
2016-01-21 13:30:00,33.7,33.82,33.59,33.82,80572.0,29.4712,29.5762,29.375,29.5762,80572.0
2016-01-21 13:40:00,33.82,33.87,33.78,33.84,64294.0,29.5762,29.6199,29.5412,29.5936,64294.0
2016-01-21 13:50:00,33.84,33.9,33.76,33.87,113608.0,29.5936,29.6461,29.5237,29.6199,113608.0
2016-01-21 14:00:00,33.88,33.91,33.8,33.8,108516.0,29.6286,29.6549,29.5587,29.5587,108516.0
2016-01-21 14:10:00,33.81,33.81,33.68,33.76,141422.0,29.5674,29.5674,29.4537,29.5237,141422.0
2016-01-21 14:20:00,33.77,33.85,33.68,33.84,116078.0,29.5324,29.6024,29.4537,29.5936,116078.0
2016-01-21 14:30:00,33.84,33.92,33.81,33.87,75324.0,29.5936,29.6636,29.5674,29.6199,75324.0
2016-01-21 14:40:00,33.88,33.94,33.77,33.78,81522.0,29.6286,29.6811,29.5324,29.5412,81522.0
2016-01-21 14:50:00,33.79,34.02,33.79,33.96,73872.0,29.5499,29.7511,29.5499,29.6986,73872.0
2016-01-21 15:00:00,33.97,33.97,33.8,33.85,127668.0,29.7073,29.7073,29.5587,29.6024,127668.0
2016-01-21 15:10:00,33.85,33.98,33.83,33.93,198886.0,29.6024,29.7161,29.5849,29.6724,198886.0
2016-01-21 15:20:00,33.93,33.98,33.88,33.94,135344.0,29.6724,29.7161,29.6286,29.6811,135344.0
2016-01-21 15:30:00,33.94,34.07,33.93,34.02,137256.0,29.6811,29.7948,29.6724,29.7511,137256.0
2016-01-21 15:40:00,34.02,34.09,33.95,34.0,276264.0,29.7511,29.8123,29.6898,29.7336,276264.0
2016-01-21 15:50:00,34.0,34.06,33.92,33.93,480300.0,29.7336,29.786,29.6636,29.6724,480300.0
2016-01-22 09:30:00,34.36,34.77,34.3,34.47,323672.0,30.0484,30.4069,29.9959,30.1446,323672.0
2016-01-22 09:40:00,34.49,34.76,34.38,34.76,192978.0,30.1621,30.3982,30.0659,30.3982,192978.0
2016-01-22 09:50:00,34.76,34.79,34.67,34.78,197816.0,30.3982,30.4244,30.3195,30.4157,197816.0
2016-01-22 10:00:00,34.78,34.8,34.63,34.72,152938.0,30.4157,30.4332,30.2845,30.3632,152938.0
2016-01-22 10:10:00,34.72,34.81,34.7,34.74,148794.0,30.3632,30.4419,30.3457,30.3807,148794.0
2016-01-22 10:20:00,34.73,34.79,34.66,34.74,125460.0,30.372,30.4244,30.3107,30.3807,125460.0
2016-01-22 10:30:00,34.74,34.89,34.74,34.89,245626.0,30.3807,30.5119,30.3807,30.5119,245626.0
2016-01-22 10:40:00,34.89,34.89,34.77,34.82,172798.0,30.5119,30.5119,30.4069,30.4507,172798.0
2016-01-22 10:50:00,34.81,34.85,34.69,34.7,338094.0,30.4419,30.4769,30.337,30.3457,338094.0
2016-01-22 11:00:00,34.71,34.77,34.64,34.64,205054.0,30.3545,30.4069,30.2933,30.2933,205054.0
2016-01-22 11:10:00,34.63,34.63,34.49,34.56,97882.0,30.2845,30.2845,30.1621,30.2233,97882.0
2016-01-22 11:20:00,34.56,34.62,34.47,34.51,61818.0,30.2233,30.2758,30.1446,30.1796,61818.0
2016-01-22 11:30:00,34.51,34.54,34.48,34.49,83020.0,30.1796,30.2058,30.1533,30.1621,83020.0
2016-01-22 11:40:00,34.49,34.53,34.4,34.4,87488.0,30.1621,30.1971,30.0834,30.0834,87488.0
2016-01-22 11:50:00,34.4,34.46,34.35,34.35,75090.0,30.0834,30.1358,30.0396,30.0396,75090.0
2016-01-22 12:00:00,34.35,34.5,34.35,34.49,42330.0,30.0396,30.1708,30.0396,30.1621,42330.0
2016-01-22 12:10:00,34.51,34.51,34.41,34.43,53580.0,30.1796,30.1796,30.0921,30.1096,53580.0
2016-01-22 12:20:00,34.42,34.46,34.38,34.41,88366.0,30.1009,30.1358,30.0659,30.0921,88366.0
2016-01-22 12:30:00,34.42,34.45,34.37,34.45,46686.0,30.1009,30.1271,30.0571,30.1271,46686.0
2016-01-22 12:40:00,34.44,34.45,34.34,34.38,42564.0,30.1184,30.1271,30.0309,30.0659,42564.0
2016-01-22 12:50:00,34.38,34.51,34.38,34.5,33864.0,30.0659,30.1796,30.0659,30.1708,33864.0
2016-01-22 13:00:00,34.49,34.49,34.38,34.4,46426.0,30.1621,30.1621,30.0659,30.0834,46426.0
2016-01-22 13:10:00,34.4,34.44,34.37,34.38,81736.0,30.0834,30.1184,30.0571,30.0659,81736.0
2016-01-22 13:20:00,34.38,34.49,34.38,34.44,118242.0,30.0659,30.1621,30.0659,30.1184,118242.0
2016-01-22 13:30:00,34.44,34.47,34.4,34.44,59366.0,30.1184,30.1446,30.0834,30.1184,59366.0
2016-01-22 13:40:00,34.44,34.52,34.44,34.52,52724.0,30.1184,30.1883,30.1184,30.1883,52724.0
2016-01-22 13:50:00,34.52,34.55,34.49,34.55,44706.0,30.1883,30.2146,30.1621,30.2146,44706.0
2016-01-22 14:00:00,34.54,34.55,34.48,34.52,77972.0,30.2058,30.2146,30.1533,30.1883,77972.0
2016-01-22 14:10:00,34.53,34.59,34.52,34.58,58728.0,30.1971,30.2495,30.1883,30.2408,58728.0
2016-01-22 14:20:00,34.57,34.58,34.45,34.46,60782.0,30.232,30.2408,30.1271,30.1358,60782.0
2016-01-22 14:30:00,34.46,34.51,34.4,34.43,85090.0,30.1358,30.1796,30.0834,30.1096,85090.0
2016-01-22 14:40:00,34.42,34.44,34.36,34.41,85244.0,30.1009,30.1184,30.0484,30.0921,85244.0
2016-01-22 14:50:00,34.41,34.48,34.4,34.46,58992.0,30.0921,30.1533,30.0834,30.1358,58992.0
2016-01-22 15:00:00,34.47,34.49,34.43,34.44,55298.0,30.1446,30.1621,30.1096,30.1184,55298.0
2016-01-22 15:10:00,34.44,34.51,34.4,34.47,106236.0,30.1184,30.1796,30.0834,30.1446,106236.0
2016-01-22 15:20:00,34.48,34.5,34.43,34.47,237292.0,30.1533,30.1708,30.1096,30.1446,237292.0
2016-01-22 15:30:00,34.47,34.49,34.42,34.47,210230.0,30.1446,30.1621,30.1009,30.1446,210230.0
2016-01-22 15:40:00,34.46,34.52,34.43,34.51,268210.0,30.1358,30.1883,30.1096,30.1796,268210.0
2016-01-22 15:50:00,34.52,34.52,34.45,34.48,528180.0,30.1883,30.1883,30.1271,30.1533,528180.0
2016-01-25 09:30:00,34.54,34.66,34.38,34.47,128564.0,30.2058,30.3107,30.0659,30.1446,128564.0
2016-01-25 09:40:00,34.49,34.52,34.35,34.39,78550.0,30.1621,30.1883,30.0396,30.0746,78550.0
2016-01-25 09:50:00,34.39,34.46,34.37,34.43,108648.0,30.0746,30.1358,30.0571,30.1096,108648.0
2016-01-25 10:00:00,34.41,34.44,34.37,34.38,88580.0,30.0921,30.1184,30.0571,30.0659,88580.0
2016-01-25 10:10:00,34.38,34.41,34.29,34.31,72572.0,30.0659,30.0921,29.9872,30.0047,72572.0
2016-01-25 10:20:00,34.29,34.3,34.23,34.29,74096.0,29.9872,29.9959,29.9347,29.9872,74096.0
2016-01-25 10:30:00,34.3,34.3,34.22,34.26,93018.0,29.9959,29.9959,29.926,29.9609,93018.0
2016-01-25 10:40:00,34.25,34.33,34.24,34.29,76960.0,29.9522,30.0222,29.9435,29.9872,76960.0
2016-01-25 10:50:00,34.29,34.3,34.23,34.24,35406.0,29.9872,29.9959,29.9347,29.9435,35406.0
2016-01-25 11:00:00,34.23,34.23,34.12,34.16,69476.0,29.9347,29.9347,29.8385,29.8735,69476.0
2016-01-25 11:10:00,34.16,34.21,34.15,34.2,87624.0,29.8735,29.9172,29.8647,29.9085,87624.0
2016-01-25 11:20:00,34.2,34.3,34.19,34.3,59386.0,29.9085,29.9959,29.8997,29.9959,59386.0
2016-01-25 11:30:00,34.29,34.33,34.27,34.29,33580.0,29.9872,30.0222,29.9697,29.9872,33580.0
2016-01-25 11:40:00,34.29,34.33,34.23,34.27,70920.0,29.9872,30.0222,29.9347,29.9697,70920.0
2016-01-25 11:50:00,34.28,34.38,34.27,34.33,61208.0,29.9784,30.0659,29.9697,30.0222,61208.0
2016-01-25 12:00:00,34.33,34.37,34.3,34.31,37602.0,30.0222,30.0571,29.9959,30.0047,37602.0
2016-01-25 12:10:00,34.32,34.37,34.29,34.35,33100.0,30.0134,30.0571,29.9872,30.0396,33100.0
2016-01-25 12:20:00,34.36,34.41,34.34,34.38,59274.0,30.0484,30.0921,30.0309,30.0659,59274.0
2016-01-25 12:30:00,34.38,34.41,34.35,34.41,21176.0,30.0659,30.0921,30.0396,30.0921,21176.0
2016-01-25 12:40:00,34.4,34.44,34.38,34.41,72278.0,30.0834,30.1184,30.0659,30.0921,72278.0
2016-01-25 12:50:00,34.42,34.45,34.38,34.45,37026.0,30.1009,30.1271,30.0659,30.1271,37026.0
2016-01-25 13:00:00,34.45,34.5,34.44,34.48,44152.0,30.1271,30.1708,30.1184,30.1533,44152.0
2016-01-25 13:10:00,34.48,34.51,34.44,34.48,37032.0,30.1533,30.1796,30.1184,30.1533,37032.0
2016-01-25 13:20:00,34.49,34.5,34.45,34.46,27580.0,30.1621,30.1708,30.1271,30.1358,27580.0
2016-01-25 13:30:00,34.45,34.48,34.4,34.4,32076.0,30.1271,30.1533,30.0834,30.0834,32076.0
2016-01-25 13:40:00,34.4,34.43,34.38,34.39,67208.0,30.0834,30.1096,30.0659,30.0746,67208.0
2016-01-25 13:50:00,34.38,34.42,34.38,34.39,68256.0,30.0659,30.1009,30.0659,30.0746,68256.0
2016-01-25 14:00:00,34.38,34.45,34.38,34.44,106934.0,30.0659,30.1271,30.0659,30.1184,106934.0
2016-01-25 14:10:00,34.44,34.49,34.41,34.47,77752.0,30.1184,30.1621,30.0921,30.1446,77752.0
2016-01-25 14:20:00,34.47,34.51,34.42,34.5,59496.0,30.1446,30.1796,30.1009,30.1708,59496.0
2016-01-25 14:30:00,34.5,34.52,34.47,34.5,75124.0,30.1708,30.1883,30.1446,30.1708,75124.0
2016-01-25 14:40:00,34.49,34.49,34.39,34.43,83192.0,30.1621,30.1621,30.0746,30.1096,83192.0
2016-01-25 14:50:00,34.41,34.51,34.4,34.51,106550.0,30.0921,30.1796,30.0834,30.1796,106550.0
2016-01-25 15:00:00,34.5,34.56,34.38,34.38,102174.0,30.1708,30.2233,30.0659,30.0659,102174.0
2016-01-25 15:10:00,34.38,34.45,34.38,34.45,222392.0,30.0659,30.1271,30.0659,30.1271,222392.0
2016-01-25 15:20:00,34.45,34.45,34.36,34.4,147618.0,30.1271,30.1271,30.0484,30.0834,147618.0
2016-01-25 15:30:00,34.4,34.42,34.29,34.33,278084.0,30.0834,30.1009,29.9872,30.0222,278084.0
2016-01-25 15:40:00,34.33,34.41,34.31,34.4,306524.0,30.0222,30.0921,30.0047,30.0834,306524.0
2016-01-25 15:50:00,34.4,34.42,34.35,34.4,563000.0,30.0834,30.1009,30.0396,30.0834,563000.0
2016-01-26 09:30:00,34.44,34.66,34.32,34.56,168132.0,30.1184,30.3107,30.0134,30.2233,168132.0
2016-01-26 09:40:00,34.6,34.62,34.47,34.49,74630.0,30.2583,30.2758,30.1446,30.1621,74630.0
2016-01-26 09:50:00,34.5,34.65,34.49,34.65,58242.0,30.1708,30.302,30.1621,30.302,58242.0
2016-01-26 10:00:00,34.65,34.81,34.65,34.77,69948.0,30.302,30.4419,30.302,30.4069,69948.0
2016-01-26 10:10:00,34.79,34.94,34.77,34.9,97702.0,30.4244,30.5556,30.4069,30.5206,97702.0
2016-01-26 10:20:00,34.9,34.91,34.77,34.81,118662.0,30.5206,30.5294,30.4069,30.4419,118662.0
2016-01-26 10:30:00,34.82,34.85,34.76,34.8,99752.0,30.4507,30.4769,30.3982,30.4332,99752.0
2016-01-26 10:40:00,34.81,34.85,34.77,34.83,183470.0,30.4419,30.4769,30.4069,30.4594,183470.0
2016-01-26 10:50:00,34.83,34.88,34.77,34.8,157560.0,30.4594,30.5031,30.4069,30.4332,157560.0
2016-01-26 11:00:00,34.79,34.88,34.77,34.8,145924.0,30.4244,30.5031,30.4069,30.4332,145924.0
2016-01-26 11:10:00,34.79,34.85,34.77,34.83,34522.0,30.4244,30.4769,30.4069,30.4594,34522.0
2016-01-26 11:20:00,34.82,34.82,34.72,34.76,57912.0,30.4507,30.4507,30.3632,30.3982,57912.0
2016-01-26 11:30:00,34.78,34.78,34.68,34.74,67620.0,30.4157,30.4157,30.3282,30.3807,67620.0
2016-01-26 11:40:00,34.73,34.79,34.72,34.77,37388.0,30.372,30.4244,30.3632,30.4069,37388.0
2016-01-26 11:50:00,34.77,34.84,34.77,34.79,43450.0,30.4069,30.4682,30.4069,30.4244,43450.0
2016-01-26 12:00:00,34.8,34.84,34.77,34.84,47312.0,30.4332,30.4682,30.4069,30.4682,47312.0
2016-01-26 12:10:00,34.84,34.99,34.84,34.98,159104.0,30.4682,30.5993,30.4682,30.5906,159104.0
2016-01-26 12:20:00,34.98,34.99,34.93,34.96,42506.0,30.5906,30.5993,30.5469,30.5731,42506.0
2016-01-26 12:30:00,34.96,35.02,34.96,35.0,53380.0,30.5731,30.6256,30.5731,30.6081,53380.0
2016-01-26 12:40:00,35.0,35.02,34.99,35.01,66036.0,30.6081,30.6256,30.5993,30.6168,66036.0
2016-01-26 12:50:00,35.02,35.04,34.99,35.02,83516.0,30.6256,30.6431,30.5993,30.6256,83516.0
2016-01-26 13:00:00,35.02,35.08,34.98,34.99,48660.0,30.6256,30.678,30.5906,30.5993,48660.0
2016-01-26 13:10:00,34.99,35.05,34.98,35.04,26896.0,30.5993,30.6518,30.5906,30.6431,26896.0
2016-01-26 13:20:00,35.02,35.08,35.02,35.04,40284.0,30.6256,30.678,30.6256,30.6431,40284.0
2016-01-26 13:30:00,35.04,35.04,34.95,34.96,50358.0,30.6431,30.6431,30.5644,30.5731,50358.0
2016-01-26 13:40:00,34.96,35.01,34.95,35.01,41720.0,30.5731,30.6168,30.5644,30.6168,41720.0
2016-01-26 13:50:00,35.02,35.04,34.97,35.0,130214.0,30.6256,30.6431,30.5818,30.6081,130214.0
2016-01-26 14:00:00,35.01,35.02,34.95,34.96,79808.0,30.6168,30.6256,30.5644,30.5731,79808.0
2016-01-26 14:10:00,34.96,34.97,34.89,34.95,73230.0,30.5731,30.5818,30.5119,30.5644,73230.0
2016-01-26 14:20:00,34.94,34.94,34.77,34.78,131928.0,30.5556,30.5556,30.4069,30.4157,131928.0
2016-01-26 14:30:00,34.79,34.83,34.76,34.79,74302.0,30.4244,30.4594,30.3982,30.4244,74302.0
2016-01-26 14:40:00,34.79,34.81,34.74,34.76,117508.0,30.4244,30.4419,30.3807,30.3982,117508.0
2016-01-26 14:50:00,34.77,34.79,34.74,34.76,144072.0,30.4069,30.4244,30.3807,30.3982,144072.0
2016-01-26 15:00:00,34.74,34.78,34.71,34.73,61042.0,30.3807,30.4157,30.3545,30.372,61042.0
2016-01-26 15:10:00,34.71,34.81,34.7,34.74,81024.0,30.3545,30.4419,30.3457,30.3807,81024.0
2016-01-26 15:20:00,34.74,34.82,34.73,34.79,120238.0,30.3807,30.4507,30.372,30.4244,120238.0
2016-01-26 15:30:00,34.79,34.82,34.74,34.81,99294.0,30.4244,30.4507,30.3807,30.4419,99294.0
2016-01-26 15:40:00,34.82,34.92,34.82,34.86,138188.0,30.4507,30.5381,30.4507,30.4857,138188.0
2016-01-26 15:50:00,34.85,34.86,34.81,34.84,298642.0,30.4769,30.4857,30.4419,30.4682,298642.0
2016-01-27 09:30:00,34.85,34.97,34.71,34.9,62248.0,30.4769,30.5818,30.3545,30.5206,62248.0
2016-01-27 09:40:00,34.91,34.96,34.8,34.87,39488.0,30.5294,30.5731,30.4332,30.4944,39488.0
2016-01-27 09:50:00,34.85,34.96,34.7,34.73,129950.0,30.4769,30.5731,30.3457,30.372,129950.0
2016-01-27 10:00:00,34.72,34.76,34.6,34.67,124338.0,30.3632,30.3982,30.2583,30.3195,124338.0
2016-01-27 10:10:00,34.65,34.66,34.58,34.66,77710.0,30.302,30.3107,30.2408,30.3107,77710.0
2016-01-27 10:20:00,34.66,34.81,34.65,34.8,169174.0,30.3107,30.4419,30.302,30.4332,169174.0
2016-01-27 10:30:00,34.81,34.83,34.72,34.81,93964.0,30.4419,30.4594,30.3632,30.4419,93964.0
2016-01-27 10:40:00,34.82,34.84,34.73,34.74,101812.0,30.4507,30.4682,30.372,30.3807,101812.0
2016-01-27 10:50:00,34.74,34.76,34.63,34.69,43568.0,30.3807,30.3982,30.2845,30.337,43568.0
2016-01-27 11:00:00,34.69,34.71,34.62,34.63,55028.0,30.337,30.3545,30.2758,30.2845,55028.0
2016-01-27 11:10:00,34.63,34.68,34.58,34.65,59956.0,30.2845,30.3282,30.2408,30.302,59956.0
2016-01-27 11:20:00,34.65,34.72,34.62,34.7,43838.0,30.302,30.3632,30.2758,30.3457,43838.0
2016-01-27 11:30:00,34.7,34.84,34.68,34.84,54932.0,30.3457,30.4682,30.3282,30.4682,54932.0
2016-01-27 11:40:00,34.83,35.02,34.81,35.0,86406.0,30.4594,30.6256,30.4419,30.6081,86406.0
2016-01-27 11:50:00,35.0,35.04,34.95,35.01,105834.0,30.6081,30.6431,30.5644,30.6168,105834.0
2016-01-27 12:00:00,35.01,35.08,34.99,35.04,113104.0,30.6168,30.678,30.5993,30.6431,113104.0
2016-01-27 12:10:00,35.04,35.13,35.04,35.11,120570.0,30.6431,30.7218,30.6431,30.7043,120570.0
2016-01-27 12:20:00,35.11,35.12,35.04,35.07,52376.0,30.7043,30.713,30.6431,30.6693,52376.0
2016-01-27 12:30:00,35.07,35.07,35.0,35.06,74436.0,30.6693,30.6693,30.6081,30.6606,74436.0
2016-01-27 12:40:00,35.07,35.08,35.02,35.07,66734.0,30.6693,30.678,30.6256,30.6693,66734.0
2016-01-27 12:50:00,35.07,35.08,35.04,35.04,103616.0,30.6693,30.678,30.6431,30.6431,103616.0
2016-01-27 13:00:00,35.04,35.17,35.04,35.12,208794.0,30.6431,30.7568,30.6431,30.713,208794.0
2016-01-27 13:10:00,35.12,35.17,35.07,35.08,56524.0,30.713,30.7568,30.6693,30.678,56524.0
2016-01-27 13:20:00,35.07,35.1,35.05,35.05,52928.0,30.6693,30.6955,30.6518,30.6518,52928.0
2016-01-27 13:30:00,35.04,35.13,35.03,35.1,65238.0,30.6431,30.7218,30.6343,30.6955,65238.0
2016-01-27 13:40:00,35.1,35.11,35.05,35.08,51210.0,30.6955,30.7043,30.6518,30.678,51210.0
2016-01-27 13:50:00,35.09,35.13,35.07,35.13,39924.0,30.6868,30.7218,30.6693,30.7218,39924.0
2016-01-27 14:00:00,35.11,35.2,34.93,34.93,111454.0,30.7043,30.783,30.5469,30.5469,111454.0
2016-01-27 14:10:00,34.9,34.98,34.84,34.94,113922.0,30.5206,30.5906,30.4682,30.5556,113922.0
2016-01-27 14:20:00,34.94,35.05,34.93,34.98,57980.0,30.5556,30.6518,30.5469,30.5906,57980.0
2016-01-27 14:30:00,34.97,34.98,34.85,34.86,95040.0,30.5818,30.5906,30.4769,30.4857,95040.0
2016-01-27 14:40:00,34.85,34.86,34.77,34.79,70198.0,30.4769,30.4857,30.4069,30.4244,70198.0
2016-01-27 14:50:00,34.79,34.83,34.63,34.69,117258.0,30.4244,30.4594,30.2845,30.337,117258.0
2016-01-27 15:00:00,34.69,34.7,34.51,34.62,113210.0,30.337,30.3457,30.1796,30.2758,113210.0
2016-01-27 15:10:00,34.6,34.6,34.42,34.49,115088.0,30.2583,30.2583,30.1009,30.1621,115088.0
2016-01-27 15:20:00,34.49,34.64,34.45,34.57,123516.0,30.1621,30.2933,30.1271,30.232,123516.0
2016-01-27 15:30:00,34.57,34.61,34.51,34.51,151426.0,30.232,30.267,30.1796,30.1796,151426.0
2016-01-27 15:40:00,34.49,34.6,34.45,34.55,194004.0,30.1621,30.2583,30.1271,30.2146,194004.0
2016-01-27 15:50:00,34.55,34.62,34.52,34.6,231966.0,30.2146,30.2758,30.1883,30.2583,231966.0
2016-01-28 09:30:00,34.77,34.79,34.55,34.68,136622.0,30.4069,30.4244,30.2146,30.3282,136622.0
2016-01-28 09:40:00,34.64,34.67,34.54,34.56,112798.0,30.2933,30.3195,30.2058,30.2233,112798.0
2016-01-28 09:50:00,34.58,34.7,34.57,34.7,76606.0,30.2408,30.3457,30.232,30.3457,76606.0
2016-01-28 10:00:00,34.67,34.7,34.48,34.51,104866.0,30.3195,30.3457,30.1533,30.1796,104866.0
2016-01-28 10:10:00,34.49,34.57,34.48,34.49,99124.0,30.1621,30.232,30.1533,30.1621,99124.0
2016-01-28 10:20:00,34.49,34.6,34.45,34.49,74400.0,30.1621,30.2583,30.1271,30.1621,74400.0
2016-01-28 10:30:00,34.49,34.52,34.38,34.48,77206.0,30.1621,30.1883,30.0659,30.1533,77206.0
2016-01-28 10:40:00,34.47,34.53,34.44,34.48,79146.0,30.1446,30.1971,30.1184,30.1533,79146.0
2016-01-28 10:50:00,34.49,34.55,34.41,34.54,73456.0,30.1621,30.2146,30.0921,30.2058,73456.0
2016-01-28 11:00:00,34.54,34.69,34.52,34.65,96902.0,30.2058,30.337,30.1883,30.302,96902.0
2016-01-28 11:10:00,34.66,34.7,34.61,34.68,52362.0,30.3107,30.3457,30.267,30.3282,52362.0
2016-01-28 11:20:00,34.68,34.74,34.63,34.63,68794.0,30.3282,30.3807,30.2845,30.2845,68794.0
2016-01-28 11:30:00,34.63,34.64,34.59,34.62,73706.0,30.2845,30.2933,30.2495,30.2758,73706.0
2016-01-28 11:40:00,34.63,34.63,34.56,34.57,81940.0,30.2845,30.2845,30.2233,30.232,81940.0
2016-01-28 11:50:00,34.55,34.57,34.47,34.48,46624.0,30.2146,30.232,30.1446,30.1533,46624.0
2016-01-28 12:00:00,34.49,34.6,34.49,34.59,31392.0,30.1621,30.2583,30.1621,30.2495,31392.0
2016-01-28 12:10:00,34.59,34.63,34.55,34.6,29078.0,30.2495,30.2845,30.2146,30.2583,29078.0
2016-01-28 12:20:00,34.6,34.71,34.6,34.7,44372.0,30.2583,30.3545,30.2583,30.3457,44372.0
2016-01-28 12:30:00,34.71,34.76,34.68,34.73,142796.0,30.3545,30.3982,30.3282,30.372,142796.0
2016-01-28 12:40:00,34.74,34.79,34.74,34.75,55396.0,30.3807,30.4244,30.3807,30.3895,55396.0
2016-01-28 12:50:00,34.76,34.77,34.69,34.7,40684.0,30.3982,30.4069,30.337,30.3457,40684.0
2016-01-28 13:00:00,34.7,34.73,34.67,34.72,54200.0,30.3457,30.372,30.3195,30.3632,54200.0
2016-01-28 13:10:00,34.71,34.78,34.64,34.64,79494.0,30.3545,30.4157,30.2933,30.2933,79494.0
2016-01-28 13:20:00,34.63,34.69,34.57,34.69,44614.0,30.2845,30.337,30.232,30.337,44614.0
2016-01-28 13:30:00,34.68,34.77,34.68,34.74,37298.0,30.3282,30.4069,30.3282,30.3807,37298.0
2016-01-28 13:40:00,34.76,34.78,34.69,34.72,46848.0,30.3982,30.4157,30.337,30.3632,46848.0
2016-01-28 13:50:00,34.71,34.73,34.61,34.63,44756.0,30.3545,30.372,30.267,30.2845,44756.0
2016-01-28 14:00:00,34.61,34.77,34.61,34.76,39638.0,30.267,30.4069,30.267,30.3982,39638.0
2016-01-28 14:10:00,34.78,34.81,34.73,34.74,53198.0,30.4157,30.4419,30.372,30.3807,53198.0
2016-01-28 14:20:00,34.74,34.8,34.74,34.77,53946.0,30.3807,30.4332,30.3807,30.4069,53946.0
2016-01-28 14:30:00,34.77,34.81,34.72,34.73,69418.0,30.4069,30.4419,30.3632,30.372,69418.0
2016-01-28 14:40:00,34.73,34.76,34.68,34.7,59012.0,30.372,30.3982,30.3282,30.3457,59012.0
2016-01-28 14:50:00,34.7,34.72,34.65,34.7,56256.0,30.3457,30.3632,30.302,30.3457,56256.0
2016-01-28 15:00:00,34.7,34.77,34.68,34.74,104810.0,30.3457,30.4069,30.3282,30.3807,104810.0
2016-01-28 15:10:00,34.74,34.81,34.74,34.79,127488.0,30.3807,30.4419,30.3807,30.4244,127488.0
2016-01-28 15:20:00,34.8,34.8,34.73,34.74,74002.0,30.4332,30.4332,30.372,30.3807,74002.0
2016-01-28 15:30:00,34.73,34.8,34.73,34.76,94394.0,30.372,30.4332,30.372,30.3982,94394.0
2016-01-28 15:40:00,34.76,34.79,34.66,34.7,145224.0,30.3982,30.4244,30.3107,30.3457,145224.0
2016-01-28 15:50:00,34.71,34.72,34.67,34.7,230846.0,30.3545,30.3632,30.3195,30.3457,230846.0
2016-01-29 09:30:00,34.94,35.0,34.76,34.96,180890.0,30.5556,30.6081,30.3982,30.5731,180890.0
2016-01-29 09:40:00,34.97,35.08,34.95,35.02,93942.0,30.5818,30.678,30.5644,30.6256,93942.0
2016-01-29 09:50:00,35.01,35.15,35.01,35.08,143890.0,30.6168,30.7393,30.6168,30.678,143890.0
2016-01-29 10:00:00,35.08,35.14,35.05,35.1,171392.0,30.678,30.7305,30.6518,30.6955,171392.0
2016-01-29 10:10:00,35.1,35.19,35.02,35.08,101782.0,30.6955,30.7742,30.6256,30.678,101782.0
2016-01-29 10:20:00,35.09,35.21,35.08,35.17,80492.0,30.6868,30.7917,30.678,30.7568,80492.0
2016-01-29 10:30:00,35.17,35.19,35.12,35.13,82764.0,30.7568,30.7742,30.713,30.7218,82764.0
2016-01-29 10:40:00,35.15,35.2,35.1,35.17,114642.0,30.7393,30.783,30.6955,30.7568,114642.0
2016-01-29 10:50:00,35.18,35.19,35.06,35.09,145716.0,30.7655,30.7742,30.6606,30.6868,145716.0
2016-01-29 11:00:00,35.11,35.25,35.1,35.23,87652.0,30.7043,30.8267,30.6955,30.8092,87652.0
2016-01-29 11:10:00,35.23,35.27,35.21,35.22,95702.0,30.8092,30.8442,30.7917,30.8005,95702.0
2016-01-29 11:20:00,35.23,35.27,35.19,35.21,134022.0,30.8092,30.8442,30.7742,30.7917,134022.0
2016-01-29 11:30:00,35.21,35.33,35.2,35.25,70780.0,30.7917,30.8967,30.783,30.8267,70780.0
2016-01-29 11:40:00,35.26,35.32,35.22,35.32,69710.0,30.8355,30.8879,30.8005,30.8879,69710.0
2016-01-29 11:50:00,35.32,35.44,35.31,35.39,103440.0,30.8879,30.9929,30.8792,30.9491,103440.0
2016-01-29 12:00:00,35.4,35.43,35.36,35.4,65740.0,30.9579,30.9841,30.9229,30.9579,65740.0
2016-01-29 12:10:00,35.41,35.5,35.41,35.49,114352.0,30.9666,31.0453,30.9666,31.0366,114352.0
2016-01-29 12:20:00,35.49,35.54,35.46,35.52,63700.0,31.0366,31.0803,31.0104,31.0628,63700.0
2016-01-29 12:30:00,35.52,35.53,35.45,35.49,65594.0,31.0628,31.0716,31.0016,31.0366,65594.0
2016-01-29 12:40:00,35.48,35.52,35.47,35.48,62912.0,31.0279,31.0628,31.0191,31.0279,62912.0
2016-01-29 12:50:00,35.47,35.52,35.47,35.49,58880.0,31.0191,31.0628,31.0191,31.0366,58880.0
2016-01-29 13:00:00,35.49,35.52,35.47,35.5,87608.0,31.0366,31.0628,31.0191,31.0453,87608.0
2016-01-29 13:10:00,35.49,35.55,35.49,35.54,82964.0,31.0366,31.0891,31.0366,31.0803,82964.0
2016-01-29 13:20:00,35.55,35.6,35.51,35.59,153680.0,31.0891,31.1328,31.0541,31.124,153680.0
2016-01-29 13:30:00,35.6,35.74,35.59,35.69,269628.0,31.1328,31.2552,31.124,31.2115,269628.0
2016-01-29 13:40:00,35.69,35.77,35.68,35.74,176984.0,31.2115,31.2815,31.2028,31.2552,176984.0
2016-01-29 13:50:00,35.73,35.74,35.67,35.69,207332.0,31.2465,31.2552,31.194,31.2115,207332.0
2016-01-29 14:00:00,35.69,35.69,35.63,35.66,113084.0,31.2115,31.2115,31.159,31.1853,113084.0
2016-01-29 14:10:00,35.66,35.71,35.64,35.7,116376.0,31.1853,31.229,31.1678,31.2202,116376.0
2016-01-29 14:20:00,35.69,35.77,35.69,35.77,114064.0,31.2115,31.2815,31.2115,31.2815,114064.0
2016-01-29 14:30:00,35.76,35.77,35.71,35.73,94236.0,31.2727,31.2815,31.229,31.2465,94236.0
2016-01-29 14:40:00,35.72,35.76,35.71,35.74,102566.0,31.2377,31.2727,31.229,31.2552,102566.0
2016-01-29 14:50:00,35.74,35.77,35.59,35.6,200942.0,31.2552,31.2815,31.124,31.1328,200942.0
2016-01-29 15:00:00,35.6,35.63,35.58,35.6,157788.0,31.1328,31.159,31.1153,31.1328,157788.0
2016-01-29 15:10:00,35.6,35.64,35.52,35.53,224246.0,31.1328,31.1678,31.0628,31.0716,224246.0
2016-01-29 15:20:00,35.53,35.58,35.51,35.58,173778.0,31.0716,31.1153,31.0541,31.1153,173778.0
2016-01-29 15:30:00,35.58,35.58,35.52,35.53,271858.0,31.1153,31.1153,31.0628,31.0716,271858.0
2016-01-29 15:40:00,35.53,35.6,35.49,35.58,376082.0,31.0716,31.1328,31.0366,31.1153,376082.0
2016-01-29 15:50:00,35.58,35.62,35.52,35.61,827722.0,31.1153,31.1503,31.0628,31.1415,827722.0
2016-02-01 09:30:00,35.47,35.49,35.24,35.48,204014.0,31.0191,31.0366,30.818,31.0279,204014.0
2016-02-01 09:40:00,35.49,35.57,35.35,35.51,68152.0,31.0366,31.1066,30.9142,31.0541,68152.0
2016-02-01 09:50:00,35.51,35.72,35.51,35.71,62292.0,31.0541,31.2377,31.0541,31.229,62292.0
2016-02-01 10:00:00,35.71,35.75,35.51,35.74,86426.0,31.229,31.264,31.0541,31.2552,86426.0
2016-02-01 10:10:00,35.74,35.85,35.7,35.73,116914.0,31.2552,31.3514,31.2202,31.2465,116914.0
2016-02-01 10:20:00,35.74,35.8,35.67,35.76,168576.0,31.2552,31.3077,31.194,31.2727,168576.0
2016-02-01 10:30:00,35.74,35.92,35.74,35.91,167606.0,31.2552,31.4126,31.2552,31.4039,167606.0
2016-02-01 10:40:00,35.91,35.96,35.86,35.91,142666.0,31.4039,31.4476,31.3602,31.4039,142666.0
2016-02-01 10:50:00,35.92,35.98,35.85,35.95,108204.0,31.4126,31.4651,31.3514,31.4389,108204.0
2016-02-01 11:00:00,35.96,36.0,35.88,35.95,75414.0,31.4476,31.4826,31.3777,31.4389,75414.0
2016-02-01 11:10:00,35.94,36.04,35.93,36.0,123012.0,31.4301,31.5176,31.4214,31.4826,123012.0
2016-02-01 11:20:00,36.0,36.04,35.91,36.02,100242.0,31.4826,31.5176,31.4039,31.5001,100242.0
2016-02-01 11:30:00,36.03,36.1,36.01,36.1,70376.0,31.5088,31.5701,31.4913,31.5701,70376.0
2016-02-01 11:40:00,36.1,36.1,36.02,36.02,59580.0,31.5701,31.5701,31.5001,31.5001,59580.0
2016-02-01 11:50:00,36.01,36.02,35.94,35.96,77068.0,31.4913,31.5001,31.4301,31.4476,77068.0
2016-02-01 12:00:00,35.96,35.96,35.79,35.84,62308.0,31.4476,31.4476,31.299,31.3427,62308.0
2016-02-01 12:10:00,35.84,35.89,35.81,35.83,37994.0,31.3427,31.3864,31.3164,31.3339,37994.0
2016-02-01 12:20:00,35.82,35.82,35.73,35.73,53032.0,31.3252,31.3252,31.2465,31.2465,53032.0
2016-02-01 12:30:00,35.73,35.81,35.73,35.8,63038.0,31.2465,31.3164,31.2465,31.3077,63038.0
2016-02-01 12:40:00,35.82,35.88,35.81,35.84,37216.0,31.3252,31.3777,31.3164,31.3427,37216.0
2016-02-01 12:50:00,35.85,35.86,35.75,35.76,33100.0,31.3514,31.3602,31.264,31.2727,33100.0
2016-02-01 13:00:00,35.76,35.83,35.75,35.77,68348.0,31.2727,31.3339,31.264,31.2815,68348.0
2016-02-01 13:10:00,35.79,35.82,35.75,35.81,53872.0,31.299,31.3252,31.264,31.3164,53872.0
2016-02-01 13:20:00,35.8,35.89,35.8,35.88,49208.0,31.3077,31.3864,31.3077,31.3777,49208.0
2016-02-01 13:30:00,35.88,35.93,35.88,35.88,51998.0,31.3777,31.4214,31.3777,31.3777,51998.0
2016-02-01 13:40:00,35.88,35.96,35.86,35.96,58852.0,31.3777,31.4476,31.3602,31.4476,58852.0
2016-02-01 13:50:00,35.96,35.99,35.9,35.98,85566.0,31.4476,31.4739,31.3951,31.4651,85566.0
2016-02-01 14:00:00,35.99,36.01,35.93,35.93,75968.0,31.4739,31.4913,31.4214,31.4214,75968.0
2016-02-01 14:10:00,35.93,36.02,35.92,36.0,83624.0,31.4214,31.5001,31.4126,31.4826,83624.0
2016-02-01 14:20:00,35.99,36.07,35.99,36.06,68354.0,31.4739,31.5438,31.4739,31.5351,68354.0
2016-02-01 14:30:00,36.07,36.09,36.02,36.04,112148.0,31.5438,31.5613,31.5001,31.5176,112148.0
2016-02-01 14:40:00,36.04,36.07,35.99,36.01,89418.0,31.5176,31.5438,31.4739,31.4913,89418.0
2016-02-01 14:50:00,36.0,36.09,35.98,36.08,99268.0,31.4826,31.5613,31.4651,31.5526,99268.0
2016-02-01 15:00:00,36.08,36.11,36.05,36.08,165960.0,31.5526,31.5788,31.5263,31.5526,165960.0
2016-02-01 15:10:00,36.08,36.19,36.03,36.18,157002.0,31.5526,31.6488,31.5088,31.64,157002.0
2016-02-01 15:20:00,36.18,36.24,36.18,36.24,186202.0,31.64,31.6925,31.64,31.6925,186202.0
2016-02-01 15:30:00,36.24,36.24,36.14,36.14,231498.0,31.6925,31.6925,31.605,31.605,231498.0
2016-02-01 15:40:00,36.14,36.23,36.14,36.15,241610.0,31.605,31.6837,31.605,31.6138,241610.0
2016-02-01 15:50:00,36.15,36.18,36.08,36.1,523276.0,31.6138,31.64,31.5526,31.5701,523276.0
2016-02-02 09:30:00,36.46,36.69,36.16,36.23,267624.0,31.8849,32.086,31.6225,31.6837,267624.0
2016-02-02 09:40:00,36.23,36.38,36.2,36.27,205582.0,31.6837,31.8149,31.6575,31.7187,205582.0
2016-02-02 09:50:00,36.24,36.27,36.16,36.24,401400.0,31.6925,31.7187,31.6225,31.6925,401400.0
2016-02-02 10:00:00,36.23,36.41,36.21,36.27,287854.0,31.6837,31.8412,31.6662,31.7187,287854.0
2016-02-02 10:10:00,36.27,36.31,36.24,36.26,174098.0,31.7187,31.7537,31.6925,31.71,174098.0
2016-02-02 10:20:00,36.26,36.41,36.24,36.41,111624.0,31.71,31.8412,31.6925,31.8412,111624.0
2016-02-02 10:30:00,36.4,36.43,36.36,36.39,113886.0,31.8324,31.8586,31.7974,31.8237,113886.0
2016-02-02 10:40:00,36.4,36.42,36.38,36.39,84224.0,31.8324,31.8499,31.8149,31.8237,84224.0
2016-02-02 10:50:00,36.4,36.48,36.37,36.47,148420.0,31.8324,31.9024,31.8062,31.8936,148420.0
2016-02-02 11:00:00,36.47,36.51,36.41,36.41,251056.0,31.8936,31.9286,31.8412,31.8412,251056.0
2016-02-02 11:10:00,36.42,36.5,36.39,36.45,282228.0,31.8499,31.9199,31.8237,31.8761,282228.0
2016-02-02 11:20:00,36.44,36.45,36.31,36.33,268526.0,31.8674,31.8761,31.7537,31.7712,268526.0
2016-02-02 11:30:00,36.33,36.42,36.33,36.41,92192.0,31.7712,31.8499,31.7712,31.8412,92192.0
2016-02-02 11:40:00,36.4,36.41,36.29,36.29,66420.0,31.8324,31.8412,31.7362,31.7362,66420.0
2016-02-02 11:50:00,36.29,36.31,36.24,36.25,255894.0,31.7362,31.7537,31.6925,31.7012,255894.0
2016-02-02 12:00:00,36.25,36.28,36.23,36.28,193718.0,31.7012,31.7275,31.6837,31.7275,193718.0
2016-02-02 12:10:00,36.27,36.28,36.21,36.23,311536.0,31.7187,31.7275,31.6662,31.6837,311536.0
2016-02-02 12:20:00,36.24,36.33,36.24,36.33,51300.0,31.6925,31.7712,31.6925,31.7712,51300.0
2016-02-02 12:30:00,36.32,36.37,36.32,36.34,51958.0,31.7624,31.8062,31.7624,31.7799,51958.0
2016-02-02 12:40:00,36.34,36.37,36.32,36.34,38144.0,31.7799,31.8062,31.7624,31.7799,38144.0
2016-02-02 12:50:00,36.32,36.35,36.28,36.34,99246.0,31.7624,31.7887,31.7275,31.7799,99246.0
2016-02-02 13:00:00,36.34,36.4,36.32,36.34,68732.0,31.7799,31.8324,31.7624,31.7799,68732.0
2016-02-02 13:10:00,36.35,36.39,36.34,36.35,55238.0,31.7887,31.8237,31.7799,31.7887,55238.0
2016-02-02 13:20:00,36.36,36.4,36.3,36.39,53758.0,31.7974,31.8324,31.745,31.8237,53758.0
2016-02-02 13:30:00,36.4,36.4,36.31,36.31,105716.0,31.8324,31.8324,31.7537,31.7537,105716.0
2016-02-02 13:40:00,36.3,36.35,36.27,36.27,54270.0,31.745,31.7887,31.7187,31.7187,54270.0
2016-02-02 13:50:00,36.28,36.32,36.26,36.29,113684.0,31.7275,31.7624,31.71,31.7362,113684.0
2016-02-02 14:00:00,36.3,36.34,36.27,36.27,77924.0,31.745,31.7799,31.7187,31.7187,77924.0
2016-02-02 14:10:00,36.27,36.32,36.25,36.29,78042.0,31.7187,31.7624,31.7012,31.7362,78042.0
2016-02-02 14:20:00,36.29,36.32,36.25,36.26,144078.0,31.7362,31.7624,31.7012,31.71,144078.0
2016-02-02 14:30:00,36.27,36.35,36.25,36.34,113768.0,31.7187,31.7887,31.7012,31.7799,113768.0
2016-02-02 14:40:00,36.34,36.39,36.33,36.38,74190.0,31.7799,31.8237,31.7712,31.8149,74190.0
2016-02-02 14:50:00,36.37,36.38,36.29,36.29,97258.0,31.8062,31.8149,31.7362,31.7362,97258.0
2016-02-02 15:00:00,36.29,36.32,36.26,36.26,173262.0,31.7362,31.7624,31.71,31.71,173262.0
2016-02-02 15:10:00,36.26,36.38,36.26,36.37,153402.0,31.71,31.8149,31.71,31.8062,153402.0
2016-02-02 15:20:00,36.37,36.42,36.31,36.38,114336.0,31.8062,31.8499,31.7537,31.8149,114336.0
2016-02-02 15:30:00,36.38,36.45,36.38,36.41,136538.0,31.8149,31.8761,31.8149,31.8412,136538.0
2016-02-02 15:40:00,36.41,36.49,36.38,36.43,361464.0,31.8412,31.9111,31.8149,31.8586,361464.0
2016-02-02 15:50:00,36.43,36.49,36.41,36.43,382730.0,31.8586,31.9111,31.8412,31.8586,382730.0
2016-02-03 09:30:00,36.58,36.65,36.43,36.6,287486.0,31.9898,32.051,31.8586,32.0073,287486.0
2016-02-03 09:40:00,36.6,36.6,36.27,36.35,115486.0,32.0073,32.0073,31.7187,31.7887,115486.0
2016-02-03 09:50:00,36.35,36.37,36.16,36.16,111304.0,31.7887,31.8062,31.6225,31.6225,111304.0
2016-02-03 10:00:00,36.13,36.15,35.82,35.83,141080.0,31.5963,31.6138,31.3252,31.3339,141080.0
2016-02-03 10:10:00,35.82,35.87,35.74,35.83,134288.0,31.3252,31.3689,31.2552,31.3339,134288.0
2016-02-03 10:20:00,35.84,35.85,35.74,35.74,281694.0,31.3427,31.3514,31.2552,31.2552,281694.0
2016-02-03 10:30:00,35.74,35.74,35.59,35.68,185338.0,31.2552,31.2552,31.124,31.2028,185338.0
2016-02-03 10:40:00,35.68,35.72,35.63,35.64,127098.0,31.2028,31.2377,31.159,31.1678,127098.0
2016-02-03 10:50:00,35.63,35.85,35.62,35.83,158584.0,31.159,31.3514,31.1503,31.3339,158584.0
2016-02-03 11:00:00,35.83,35.87,35.64,35.71,239752.0,31.3339,31.3689,31.1678,31.229,239752.0
2016-02-03 11:10:00,35.71,35.8,35.66,35.79,142960.0,31.229,31.3077,31.1853,31.299,142960.0
2016-02-03 11:20:00,35.79,35.91,35.78,35.86,105350.0,31.299,31.4039,31.2902,31.3602,105350.0
2016-02-03 11:30:00,35.87,36.0,35.76,35.99,151090.0,31.3689,31.4826,31.2727,31.4739,151090.0
2016-02-03 11:40:00,36.0,36.07,35.97,35.98,108876.0,31.4826,31.5438,31.4564,31.4651,108876.0
2016-02-03 11:50:00,35.98,36.02,35.84,35.9,76564.0,31.4651,31.5001,31.3427,31.3951,76564.0
2016-02-03 12:00:00,35.91,36.01,35.91,35.98,72030.0,31.4039,31.4913,31.4039,31.4651,72030.0
2016-02-03 12:10:00,35.97,35.99,35.88,35.92,63692.0,31.4564,31.4739,31.3777,31.4126,63692.0
2016-02-03 12:20:00,35.94,36.05,35.93,35.99,58750.0,31.4301,31.5263,31.4214,31.4739,58750.0
2016-02-03 12:30:00,35.95,35.97,35.88,35.92,84316.0,31.4389,31.4564,31.3777,31.4126,84316.0
2016-02-03 12:40:00,35.91,35.94,35.88,35.92,47382.0,31.4039,31.4301,31.3777,31.4126,47382.0
2016-02-03 12:50:00,35.92,35.93,35.85,35.9,51134.0,31.4126,31.4214,31.3514,31.3951,51134.0
2016-02-03 13:00:00,35.88,35.94,35.87,35.87,84600.0,31.3777,31.4301,31.3689,31.3689,84600.0
2016-02-03 13:10:00,35.85,35.88,35.77,35.81,115356.0,31.3514,31.3777,31.2815,31.3164,115356.0
2016-02-03 13:20:00,35.82,35.82,35.74,35.75,48228.0,31.3252,31.3252,31.2552,31.264,48228.0
2016-02-03 13:30:00,35.74,35.75,35.6,35.6,52498.0,31.2552,31.264,31.1328,31.1328,52498.0
2016-02-03 13:40:00,35.6,35.65,35.59,35.6,41138.0,31.1328,31.1765,31.124,31.1328,41138.0
2016-02-03 13:50:00,35.6,35.62,35.5,35.5,54724.0,31.1328,31.1503,31.0453,31.0453,54724.0
2016-02-03 14:00:00,35.5,35.65,35.5,35.6,74612.0,31.0453,31.1765,31.0453,31.1328,74612.0
2016-02-03 14:10:00,35.6,35.67,35.6,35.61,69646.0,31.1328,31.194,31.1328,31.1415,69646.0
2016-02-03 14:20:00,35.6,36.04,35.6,35.97,184288.0,31.1328,31.5176,31.1328,31.4564,184288.0
2016-02-03 14:30:00,35.97,36.02,35.94,35.95,105496.0,31.4564,31.5001,31.4301,31.4389,105496.0
2016-02-03 14:40:00,35.96,36.13,35.93,36.07,142742.0,31.4476,31.5963,31.4214,31.5438,142742.0
2016-02-03 14:50:00,36.08,36.09,35.94,36.08,89410.0,31.5526,31.5613,31.4301,31.5526,89410.0
2016-02-03 15:00:00,36.08,36.1,35.97,36.05,147210.0,31.5526,31.5701,31.4564,31.5263,147210.0
2016-02-03 15:10:00,36.06,36.09,35.92,35.95,114774.0,31.5351,31.5613,31.4126,31.4389,114774.0
2016-02-03 15:20:00,35.96,35.98,35.88,35.88,80108.0,31.4476,31.4651,31.3777,31.3777,80108.0
2016-02-03 15:30:00,35.89,35.97,35.88,35.92,160112.0,31.3864,31.4564,31.3777,31.4126,160112.0
2016-02-03 15:40:00,35.91,35.97,35.88,35.93,322390.0,31.4039,31.4564,31.3777,31.4214,322390.0
2016-02-03 15:50:00,35.94,36.0,35.93,36.0,494846.0,31.4301,31.4826,31.4214,31.4826,494846.0
2016-02-04 09:30:00,35.44,35.58,35.28,35.32,302210.0,30.9929,31.1153,30.8529,30.8879,302210.0
2016-02-04 09:40:00,35.33,35.55,35.33,35.42,134880.0,30.8967,31.0891,30.8967,30.9754,134880.0
2016-02-04 09:50:00,35.42,35.55,35.37,35.46,100572.0,30.9754,31.0891,30.9317,31.0104,100572.0
2016-02-04 10:00:00,35.46,35.49,35.29,35.49,128568.0,31.0104,31.0366,30.8617,31.0366,128568.0
2016-02-04 10:10:00,35.5,35.76,35.46,35.58,149880.0,31.0453,31.2727,31.0104,31.1153,149880.0
2016-02-04 10:20:00,35.6,35.6,35.49,35.52,201308.0,31.1328,31.1328,31.0366,31.0628,201308.0
2016-02-04 10:30:00,35.54,35.58,35.43,35.52,117828.0,31.0803,31.1153,30.9841,31.0628,117828.0
2016-02-04 10:40:00,35.53,35.53,35.39,35.49,117336.0,31.0716,31.0716,30.9491,31.0366,117336.0
2016-02-04 10:50:00,35.49,35.55,35.45,35.51,111894.0,31.0366,31.0891,31.0016,31.0541,111894.0
2016-02-04 11:00:00,35.54,35.57,35.29,35.3,348674.0,31.0803,31.1066,30.8617,30.8704,348674.0
2016-02-04 11:10:00,35.31,35.33,35.16,35.16,212924.0,30.8792,30.8967,30.748,30.748,212924.0
2016-02-04 11:20:00,35.16,35.23,35.13,35.14,84202.0,30.748,30.8092,30.7218,30.7305,84202.0
2016-02-04 11:30:00,35.13,35.14,35.05,35.06,91782.0,30.7218,30.7305,30.6518,30.6606,91782.0
2016-02-04 11:40:00,35.07,35.08,34.9,34.95,210128.0,30.6693,30.678,30.5206,30.5644,210128.0
2016-02-04 11:50:00,34.94,35.02,34.86,34.87,219954.0,30.5556,30.6256,30.4857,30.4944,219954.0
2016-02-04 12:00:00,34.87,35.01,34.87,34.98,181354.0,30.4944,30.6168,30.4944,30.5906,181354.0
2016-02-04 12:10:00,34.99,35.18,34.99,35.14,73264.0,30.5993,30.7655,30.5993,30.7305,73264.0
2016-02-04 12:20:00,35.16,35.2,35.13,35.17,42150.0,30.748,30.783,30.7218,30.7568,42150.0
2016-02-04 12:30:00,35.18,35.2,35.12,35.2,35934.0,30.7655,30.783,30.713,30.783,35934.0
2016-02-04 12:40:00,35.2,35.27,35.18,35.22,48308.0,30.783,30.8442,30.7655,30.8005,48308.0
2016-02-04 12:50:00,35.23,35.29,35.17,35.24,66990.0,30.8092,30.8617,30.7568,30.818,66990.0
2016-02-04 13:00:00,35.24,35.31,35.24,35.3,61982.0,30.818,30.8792,30.818,30.8704,61982.0
2016-02-04 13:10:00,35.29,35.36,35.29,35.32,78796.0,30.8617,30.9229,30.8617,30.8879,78796.0
2016-02-04 13:20:00,35.33,35.34,35.28,35.32,63786.0,30.8967,30.9054,30.8529,30.8879,63786.0
2016-02-04 13:30:00,35.32,35.35,35.26,35.27,89308.0,30.8879,30.9142,30.8355,30.8442,89308.0
2016-02-04 13:40:00,35.28,35.28,35.14,35.17,63608.0,30.8529,30.8529,30.7305,30.7568,63608.0
2016-02-04 13:50:00,35.17,35.22,35.16,35.18,60292.0,30.7568,30.8005,30.748,30.7655,60292.0
2016-02-04 14:00:00,35.17,35.18,35.07,35.1,96592.0,30.7568,30.7655,30.6693,30.6955,96592.0
2016-02-04 14:10:00,35.1,35.17,35.07,35.17,61732.0,30.6955,30.7568,30.6693,30.7568,61732.0
2016-02-04 14:20:00,35.18,35.23,35.1,35.1,84704.0,30.7655,30.8092,30.6955,30.6955,84704.0
2016-02-04 14:30:00,35.08,35.13,35.08,35.1,180004.0,30.678,30.7218,30.678,30.6955,180004.0
2016-02-04 14:40:00,35.1,35.17,35.1,35.14,111296.0,30.6955,30.7568,30.6955,30.7305,111296.0
2016-02-04 14:50:00,35.14,35.23,35.05,35.22,133036.0,30.7305,30.8092,30.6518,30.8005,133036.0
2016-02-04 15:00:00,35.22,35.22,35.12,35.15,81378.0,30.8005,30.8005,30.713,30.7393,81378.0
2016-02-04 15:10:00,35.15,35.3,35.12,35.24,113854.0,30.7393,30.8704,30.713,30.818,113854.0
2016-02-04 15:20:00,35.24,35.33,35.23,35.28,77296.0,30.818,30.8967,30.8092,30.8529,77296.0
2016-02-04 15:30:00,35.28,35.34,35.24,35.34,246488.0,30.8529,30.9054,30.818,30.9054,246488.0
2016-02-04 15:40:00,35.34,35.42,35.33,35.41,213338.0,30.9054,30.9754,30.8967,30.9666,213338.0
2016-02-04 15:50:00,35.41,35.43,35.36,35.38,363066.0,30.9666,30.9841,30.9229,30.9404,363066.0
2016-02-05 09:30:00,35.66,35.77,35.03,35.1,195114.0,31.1853,31.2815,30.6343,30.6955,195114.0
2016-02-05 09:40:00,35.12,35.18,35.06,35.08,131196.0,30.713,30.7655,30.6606,30.678,131196.0
2016-02-05 09:50:00,35.08,35.26,35.07,35.22,381928.0,30.678,30.8355,30.6693,30.8005,381928.0
2016-02-05 10:00:00,35.21,35.21,34.97,34.99,114684.0,30.7917,30.7917,30.5818,30.5993,114684.0
2016-02-05 10:10:00,34.99,35.06,34.96,35.01,196778.0,30.5993,30.6606,30.5731,30.6168,196778.0
2016-02-05 10:20:00,34.99,35.02,34.84,34.88,144650.0,30.5993,30.6256,30.4682,30.5031,144650.0
2016-02-05 10:30:00,34.87,34.91,34.82,34.83,166382.0,30.4944,30.5294,30.4507,30.4594,166382.0
2016-02-05 10:40:00,34.84,34.86,34.71,34.73,268176.0,30.4682,30.4857,30.3545,30.372,268176.0
2016-02-05 10:50:00,34.73,34.74,34.54,34.54,137472.0,30.372,30.3807,30.2058,30.2058,137472.0
2016-02-05 11:00:00,34.55,34.57,34.4,34.41,177420.0,30.2146,30.232,30.0834,30.0921,177420.0
2016-02-05 11:10:00,34.41,34.41,34.27,34.27,211792.0,30.0921,30.0921,29.9697,29.9697,211792.0
2016-02-05 11:20:00,34.27,34.28,34.1,34.18,269746.0,29.9697,29.9784,29.821,29.891,269746.0
2016-02-05 11:30:00,34.18,34.22,34.13,34.19,330624.0,29.891,29.926,29.8473,29.8997,330624.0
2016-02-05 11:40:00,34.19,34.23,34.06,34.14,210942.0,29.8997,29.9347,29.786,29.856,210942.0
2016-02-05 11:50:00,34.14,34.33,34.13,34.26,188564.0,29.856,30.0222,29.8473,29.9609,188564.0
2016-02-05 12:00:00,34.27,34.32,34.21,34.24,186248.0,29.9697,30.0134,29.9172,29.9435,186248.0
2016-02-05 12:10:00,34.24,34.28,34.2,34.27,66214.0,29.9435,29.9784,29.9085,29.9697,66214.0
2016-02-05 12:20:00,34.27,34.32,34.24,34.27,153046.0,29.9697,30.0134,29.9435,29.9697,153046.0
2016-02-05 12:30:00,34.27,34.48,34.26,34.48,291730.0,29.9697,30.1533,29.9609,30.1533,291730.0
2016-02-05 12:40:00,34.47,34.47,34.27,34.3,142336.0,30.1446,30.1446,29.9697,29.9959,142336.0
2016-02-05 12:50:00,34.3,34.3,34.18,34.25,118214.0,29.9959,29.9959,29.891,29.9522,118214.0
2016-02-05 13:00:00,34.26,34.35,34.24,34.32,152612.0,29.9609,30.0396,29.9435,30.0134,152612.0
2016-02-05 13:10:00,34.32,34.33,34.22,34.24,101232.0,30.0134,30.0222,29.926,29.9435,101232.0
2016-02-05 13:20:00,34.23,34.3,34.21,34.27,106086.0,29.9347,29.9959,29.9172,29.9697,106086.0
2016-02-05 13:30:00,34.27,34.27,34.21,34.21,137076.0,29.9697,29.9697,29.9172,29.9172,137076.0
2016-02-05 13:40:00,34.21,34.28,34.13,34.16,172686.0,29.9172,29.9784,29.8473,29.8735,172686.0
2016-02-05 13:50:00,34.16,34.17,34.1,34.13,200608.0,29.8735,29.8822,29.821,29.8473,200608.0
2016-02-05 14:00:00,34.14,34.15,34.07,34.1,131956.0,29.856,29.8647,29.7948,29.821,131956.0
2016-02-05 14:10:00,34.09,34.09,34.0,34.07,128232.0,29.8123,29.8123,29.7336,29.7948,128232.0
2016-02-05 14:20:00,34.06,34.14,34.02,34.12,121684.0,29.786,29.856,29.7511,29.8385,121684.0
2016-02-05 14:30:00,34.12,34.24,34.12,34.21,135888.0,29.8385,29.9435,29.8385,29.9172,135888.0
2016-02-05 14:40:00,34.22,34.22,34.09,34.14,122872.0,29.926,29.926,29.8123,29.856,122872.0
2016-02-05 14:50:00,34.13,34.14,34.08,34.1,104560.0,29.8473,29.856,29.8035,29.821,104560.0
2016-02-05 15:00:00,34.1,34.1,34.0,34.02,215026.0,29.821,29.821,29.7336,29.7511,215026.0
2016-02-05 15:10:00,34.03,34.11,34.0,34.1,182584.0,29.7598,29.8298,29.7336,29.821,182584.0
2016-02-05 15:20:00,34.1,34.1,34.03,34.04,209904.0,29.821,29.821,29.7598,29.7685,209904.0
2016-02-05 15:30:00,34.03,34.09,34.0,34.0,292214.0,29.7598,29.8123,29.7336,29.7336,292214.0
2016-02-05 15:40:00,34.0,34.06,33.98,34.0,497624.0,29.7336,29.786,29.7161,29.7336,497624.0
2016-02-05 15:50:00,34.0,34.01,33.95,33.98,815012.0,29.7336,29.7423,29.6898,29.7161,815012.0
2016-02-08 09:30:00,33.72,33.87,33.56,33.68,301026.0,29.4887,29.6199,29.3488,29.4537,301026.0
2016-02-08 09:40:00,33.7,33.91,33.69,33.77,233864.0,29.4712,29.6549,29.4625,29.5324,233864.0
2016-02-08 09:50:00,33.77,33.78,33.57,33.59,251854.0,29.5324,29.5412,29.3575,29.375,251854.0
2016-02-08 10:00:00,33.58,33.69,33.49,33.6,308158.0,29.3663,29.4625,29.2876,29.3838,308158.0
2016-02-08 10:10:00,33.6,33.7,33.53,33.57,135194.0,29.3838,29.4712,29.3225,29.3575,135194.0
2016-02-08 10:20:00,33.56,33.67,33.47,33.61,172970.0,29.3488,29.445,29.2701,29.3925,172970.0
2016-02-08 10:30:00,33.62,33.73,33.61,33.71,162724.0,29.4013,29.4974,29.3925,29.48,162724.0
2016-02-08 10:40:00,33.71,33.72,33.59,33.68,165970.0,29.48,29.4887,29.375,29.4537,165970.0
2016-02-08 10:50:00,33.69,33.71,33.63,33.67,219216.0,29.4625,29.48,29.41,29.445,219216.0
2016-02-08 11:00:00,33.68,33.7,33.42,33.43,454426.0,29.4537,29.4712,29.2263,29.2351,454426.0
2016-02-08 11:10:00,33.45,33.52,33.43,33.44,301346.0,29.2526,29.3138,29.2351,29.2438,301346.0
2016-02-08 11:20:00,33.42,33.51,33.41,33.48,201600.0,29.2263,29.3051,29.2176,29.2788,201600.0
2016-02-08 11:30:00,33.48,33.55,33.48,33.49,246548.0,29.2788,29.34,29.2788,29.2876,246548.0
2016-02-08 11:40:00,33.49,33.53,33.43,33.5,146268.0,29.2876,29.3225,29.2351,29.2963,146268.0
2016-02-08 11:50:00,33.5,33.58,33.47,33.58,122648.0,29.2963,29.3663,29.2701,29.3663,122648.0
2016-02-08 12:00:00,33.58,33.69,33.58,33.68,100236.0,29.3663,29.4625,29.3663,29.4537,100236.0
2016-02-08 12:10:00,33.67,33.77,33.67,33.76,116980.0,29.445,29.5324,29.445,29.5237,116980.0
2016-02-08 12:20:00,33.76,33.76,33.66,33.68,115186.0,29.5237,29.5237,29.4362,29.4537,115186.0
2016-02-08 12:30:00,33.68,33.75,33.62,33.63,173360.0,29.4537,29.5149,29.4013,29.41,173360.0
2016-02-08 12:40:00,33.62,33.67,33.6,33.67,103526.0,29.4013,29.445,29.3838,29.445,103526.0
2016-02-08 12:50:00,33.67,33.72,33.66,33.68,175992.0,29.445,29.4887,29.4362,29.4537,175992.0
2016-02-08 13:00:00,33.68,33.71,33.61,33.71,100526.0,29.4537,29.48,29.3925,29.48,100526.0
2016-02-08 13:10:00,33.71,33.71,33.62,33.62,91538.0,29.48,29.48,29.4013,29.4013,91538.0
2016-02-08 13:20:00,33.63,33.66,33.57,33.62,78940.0,29.41,29.4362,29.3575,29.4013,78940.0
2016-02-08 13:30:00,33.61,33.66,33.59,33.6,237384.0,29.3925,29.4362,29.375,29.3838,237384.0
2016-02-08 13:40:00,33.59,33.6,33.47,33.49,197740.0,29.375,29.3838,29.2701,29.2876,197740.0
2016-02-08 13:50:00,33.5,33.52,33.42,33.5,251574.0,29.2963,29.3138,29.2263,29.2963,251574.0
2016-02-08 14:00:00,33.51,33.6,33.51,33.55,183514.0,29.3051,29.3838,29.3051,29.34,183514.0
2016-02-08 14:10:00,33.54,33.56,33.47,33.48,164100.0,29.3313,29.3488,29.2701,29.2788,164100.0
2016-02-08 14:20:00,33.48,33.62,33.48,33.61,118608.0,29.2788,29.4013,29.2788,29.3925,118608.0
2016-02-08 14:30:00,33.61,33.62,33.51,33.58,141668.0,29.3925,29.4013,29.3051,29.3663,141668.0
2016-02-08 14:40:00,33.58,33.73,33.57,33.71,91982.0,29.3663,29.4974,29.3575,29.48,91982.0
2016-02-08 14:50:00,33.71,33.73,33.59,33.59,123528.0,29.48,29.4974,29.375,29.375,123528.0
2016-02-08 15:00:00,33.59,33.64,33.58,33.6,169756.0,29.375,29.4187,29.3663,29.3838,169756.0
2016-02-08 15:10:00,33.6,33.83,33.59,33.81,172684.0,29.3838,29.5849,29.375,29.5674,172684.0
2016-02-08 15:20:00,33.81,33.85,33.73,33.82,193900.0,29.5674,29.6024,29.4974,29.5762,193900.0
2016-02-08 15:30:00,33.82,33.96,33.8,33.88,243776.0,29.5762,29.6986,29.5587,29.6286,243776.0
2016-02-08 15:40:00,33.88,34.15,33.88,34.09,350484.0,29.6286,29.8647,29.6286,29.8123,350484.0
2016-02-08 15:50:00,34.09,34.09,33.94,33.99,500580.0,29.8123,29.8123,29.6811,29.7248,500580.0
2016-02-09 09:30:00,33.77,34.35,33.76,34.32,276426.0,29.6215,30.1302,29.6127,30.1039,276426.0
2016-02-09 09:40:00,34.31,34.63,34.17,34.49,240560.0,30.0951,30.3758,29.9723,30.253,240560.0
2016-02-09 09:50:00,34.49,34.56,34.33,34.37,233692.0,30.253,30.3144,30.1127,30.1478,233692.0
2016-02-09 10:00:00,34.38,34.61,34.36,34.54,174182.0,30.1565,30.3583,30.139,30.2969,174182.0
2016-02-09 10:10:00,34.54,34.6,34.4,34.6,206166.0,30.2969,30.3495,30.1741,30.3495,206166.0
2016-02-09 10:20:00,34.6,34.69,34.56,34.63,174240.0,30.3495,30.4285,30.3144,30.3758,174240.0
2016-02-09 10:30:00,34.63,34.64,34.38,34.47,252050.0,30.3758,30.3846,30.1565,30.2355,252050.0
2016-02-09 10:40:00,34.46,34.55,34.4,34.52,306052.0,30.2267,30.3057,30.1741,30.2793,306052.0
2016-02-09 10:50:00,34.53,34.55,34.47,34.5,295306.0,30.2881,30.3057,30.2355,30.2618,295306.0
2016-02-09 11:00:00,34.49,34.63,34.48,34.58,116072.0,30.253,30.3758,30.2443,30.332,116072.0
2016-02-09 11:10:00,34.59,34.73,34.58,34.63,93914.0,30.3407,30.4635,30.332,30.3758,93914.0
2016-02-09 11:20:00,34.64,34.77,34.63,34.76,95208.0,30.3846,30.4986,30.3758,30.4899,95208.0
2016-02-09 11:30:00,34.76,34.76,34.57,34.58,125158.0,30.4899,30.4899,30.3232,30.332,125158.0
2016-02-09 11:40:00,34.59,34.76,34.59,34.72,104038.0,30.3407,30.4899,30.3407,30.4548,104038.0
2016-02-09 11:50:00,34.71,34.77,34.65,34.7,172654.0,30.446,30.4986,30.3934,30.4372,172654.0
2016-02-09 12:00:00,34.71,34.92,34.69,34.9,163920.0,30.446,30.6302,30.4285,30.6127,163920.0
2016-02-09 12:10:00,34.89,34.91,34.68,34.69,311364.0,30.6039,30.6214,30.4197,30.4285,311364.0
2016-02-09 12:20:00,34.67,34.79,34.63,34.71,83560.0,30.4109,30.5162,30.3758,30.446,83560.0
2016-02-09 12:30:00,34.71,34.85,34.67,34.81,106976.0,30.446,30.5688,30.4109,30.5337,106976.0
2016-02-09 12:40:00,34.81,34.84,34.69,34.71,117422.0,30.5337,30.56,30.4285,30.446,117422.0
2016-02-09 12:50:00,34.71,34.73,34.62,34.68,141386.0,30.446,30.4635,30.3671,30.4197,141386.0
2016-02-09 13:00:00,34.69,34.71,34.54,34.54,97826.0,30.4285,30.446,30.2969,30.2969,97826.0
2016-02-09 13:10:00,34.53,34.53,34.44,34.52,194596.0,30.2881,30.2881,30.2092,30.2793,194596.0
2016-02-09 13:20:00,34.53,34.6,34.51,34.57,197278.0,30.2881,30.3495,30.2706,30.3232,197278.0
2016-02-09 13:30:00,34.57,34.68,34.54,34.56,97748.0,30.3232,30.4197,30.2969,30.3144,97748.0
2016-02-09 13:40:00,34.54,34.71,34.54,34.65,62384.0,30.2969,30.446,30.2969,30.3934,62384.0
2016-02-09 13:50:00,34.65,34.76,34.6,34.7,167598.0,30.3934,30.4899,30.3495,30.4372,167598.0
2016-02-09 14:00:00,34.7,34.92,34.7,34.9,169442.0,30.4372,30.6302,30.4372,30.6127,169442.0
2016-02-09 14:10:00,34.91,34.94,34.76,34.81,195634.0,30.6214,30.6477,30.4899,30.5337,195634.0
2016-02-09 14:20:00,34.8,34.84,34.72,34.77,125038.0,30.5249,30.56,30.4548,30.4986,125038.0
2016-02-09 14:30:00,34.77,34.91,34.76,34.87,94504.0,30.4986,30.6214,30.4899,30.5863,94504.0
2016-02-09 14:40:00,34.88,34.96,34.77,34.79,169070.0,30.5951,30.6653,30.4986,30.5162,169070.0
2016-02-09 14:50:00,34.79,34.85,34.77,34.85,129372.0,30.5162,30.5688,30.4986,30.5688,129372.0
2016-02-09 15:00:00,34.85,35.05,34.84,35.01,224154.0,30.5688,30.7442,30.56,30.7091,224154.0
2016-02-09 15:10:00,35.0,35.11,34.98,35.01,249684.0,30.7004,30.7969,30.6828,30.7091,249684.0
2016-02-09 15:20:00,35.01,35.05,34.88,34.92,146826.0,30.7091,30.7442,30.5951,30.6302,146826.0
2016-02-09 15:30:00,34.91,34.97,34.85,34.94,208776.0,30.6214,30.6741,30.5688,30.6477,208776.0
2016-02-09 15:40:00,34.93,34.94,34.84,34.88,445836.0,30.639,30.6477,30.56,30.5951,445836.0
2016-02-09 15:50:00,34.88,34.91,34.8,34.83,777342.0,30.5951,30.6214,30.5249,30.5513,777342.0
2016-02-10 09:30:00,35.13,35.46,35.04,35.25,400724.0,30.8144,31.1039,30.7355,30.9197,400724.0
2016-02-10 09:40:00,35.25,35.49,35.24,35.29,162088.0,30.9197,31.1302,30.9109,30.9547,162088.0
2016-02-10 09:50:00,35.27,35.29,35.05,35.1,84488.0,30.9372,30.9547,30.7442,30.7881,84488.0
2016-02-10 10:00:00,35.13,35.17,35.05,35.06,119932.0,30.8144,30.8495,30.7442,30.753,119932.0
2016-02-10 10:10:00,35.08,35.13,35.0,35.12,111510.0,30.7705,30.8144,30.7004,30.8056,111510.0
2016-02-10 10:20:00,35.13,35.25,35.1,35.13,120258.0,30.8144,30.9197,30.7881,30.8144,120258.0
2016-02-10 10:30:00,35.14,35.25,35.13,35.22,96686.0,30.8232,30.9197,30.8144,30.8933,96686.0
2016-02-10 10:40:00,35.21,35.21,35.07,35.19,49208.0,30.8846,30.8846,30.7618,30.867,49208.0
2016-02-10 10:50:00,35.19,35.19,34.95,35.01,92730.0,30.867,30.867,30.6565,30.7091,92730.0
2016-02-10 11:00:00,35.02,35.09,34.94,34.97,51080.0,30.7179,30.7793,30.6477,30.6741,51080.0
2016-02-10 11:10:00,34.97,35.01,34.88,34.98,40996.0,30.6741,30.7091,30.5951,30.6828,40996.0
2016-02-10 11:20:00,34.99,35.05,34.92,34.95,50332.0,30.6916,30.7442,30.6302,30.6565,50332.0
2016-02-10 11:30:00,34.93,34.96,34.81,34.82,41704.0,30.639,30.6653,30.5337,30.5425,41704.0
2016-02-10 11:40:00,34.81,34.9,34.74,34.89,392022.0,30.5337,30.6127,30.4723,30.6039,392022.0
2016-02-10 11:50:00,34.88,34.93,34.83,34.85,46962.0,30.5951,30.639,30.5513,30.5688,46962.0
2016-02-10 12:00:00,34.84,34.85,34.74,34.85,63008.0,30.56,30.5688,30.4723,30.5688,63008.0
2016-02-10 12:10:00,34.86,34.91,34.77,34.91,49538.0,30.5776,30.6214,30.4986,30.6214,49538.0
2016-02-10 12:20:00,34.91,34.98,34.85,34.96,45400.0,30.6214,30.6828,30.5688,30.6653,45400.0
2016-02-10 12:30:00,34.97,35.02,34.91,34.99,45608.0,30.6741,30.7179,30.6214,30.6916,45608.0
2016-02-10 12:40:00,35.0,35.01,34.96,35.0,26976.0,30.7004,30.7091,30.6653,30.7004,26976.0
2016-02-10 12:50:00,35.0,35.01,34.84,34.91,139518.0,30.7004,30.7091,30.56,30.6214,139518.0
2016-02-10 13:00:00,34.91,35.05,34.88,35.01,151882.0,30.6214,30.7442,30.5951,30.7091,151882.0
2016-02-10 13:10:00,35.02,35.08,35.01,35.06,54580.0,30.7179,30.7705,30.7091,30.753,54580.0
2016-02-10 13:20:00,35.07,35.1,34.99,35.02,99468.0,30.7618,30.7881,30.6916,30.7179,99468.0
2016-02-10 13:30:00,35.02,35.07,34.98,35.06,98158.0,30.7179,30.7618,30.6828,30.753,98158.0
2016-02-10 13:40:00,35.05,35.12,35.02,35.02,39328.0,30.7442,30.8056,30.7179,30.7179,39328.0
2016-02-10 13:50:00,35.02,35.02,34.92,35.0,71164.0,30.7179,30.7179,30.6302,30.7004,71164.0
2016-02-10 14:00:00,35.0,35.01,34.94,34.99,135018.0,30.7004,30.7091,30.6477,30.6916,135018.0
2016-02-10 14:10:00,35.0,35.08,34.98,35.03,55102.0,30.7004,30.7705,30.6828,30.7267,55102.0
2016-02-10 14:20:00,35.03,35.04,34.95,35.0,53242.0,30.7267,30.7355,30.6565,30.7004,53242.0
2016-02-10 14:30:00,34.99,35.09,34.96,34.97,76206.0,30.6916,30.7793,30.6653,30.6741,76206.0
2016-02-10 14:40:00,34.96,34.96,34.83,34.85,99388.0,30.6653,30.6653,30.5513,30.5688,99388.0
2016-02-10 14:50:00,34.85,34.85,34.78,34.8,132862.0,30.5688,30.5688,30.5074,30.5249,132862.0
2016-02-10 15:00:00,34.81,34.98,34.81,34.9,107026.0,30.5337,30.6828,30.5337,30.6127,107026.0
2016-02-10 15:10:00,34.9,34.94,34.71,34.76,153676.0,30.6127,30.6477,30.446,30.4899,153676.0
2016-02-10 15:20:00,34.75,34.84,34.71,34.73,97722.0,30.4811,30.56,30.446,30.4635,97722.0
2016-02-10 15:30:00,34.73,34.81,34.64,34.7,201530.0,30.4635,30.5337,30.3846,30.4372,201530.0
2016-02-10 15:40:00,34.69,34.76,34.64,34.71,222500.0,30.4285,30.4899,30.3846,30.446,222500.0
2016-02-10 15:50:00,34.71,34.73,34.66,34.68,409134.0,30.446,30.4635,30.4021,30.4197,409134.0
2016-02-11 09:30:00,34.09,34.54,34.09,34.44,225108.0,29.9022,30.2969,29.9022,30.2092,225108.0
2016-02-11 09:40:00,34.41,34.59,34.35,34.52,88696.0,30.1828,30.3407,30.1302,30.2793,88696.0
2016-02-11 09:50:00,34.54,34.63,34.42,34.57,105284.0,30.2969,30.3758,30.1916,30.3232,105284.0
2016-02-11 10:00:00,34.56,34.7,34.49,34.49,126326.0,30.3144,30.4372,30.253,30.253,126326.0
2016-02-11 10:10:00,34.5,34.5,34.35,34.4,63736.0,30.2618,30.2618,30.1302,30.1741,63736.0
2016-02-11 10:20:00,34.4,34.49,34.33,34.35,126688.0,30.1741,30.253,30.1127,30.1302,126688.0
2016-02-11 10:30:00,34.34,34.38,34.25,34.26,390320.0,30.1214,30.1565,30.0425,30.0513,390320.0
2016-02-11 10:40:00,34.27,34.29,34.15,34.26,112482.0,30.06,30.0776,29.9548,30.0513,112482.0
2016-02-11 10:50:00,34.24,34.26,34.09,34.18,246314.0,30.0337,30.0513,29.9022,29.9811,246314.0
2016-02-11 11:00:00,34.18,34.23,34.02,34.06,101134.0,29.9811,30.025,29.8408,29.8758,101134.0
2016-02-11 11:10:00,34.06,34.1,33.99,34.02,214040.0,29.8758,29.9109,29.8144,29.8408,214040.0
2016-02-11 11:20:00,34.02,34.05,33.83,33.83,174908.0,29.8408,29.8671,29.6741,29.6741,174908.0
2016-02-11 11:30:00,33.83,33.95,33.77,33.93,118758.0,29.6741,29.7794,29.6215,29.7618,118758.0
2016-02-11 11:40:00,33.94,33.95,33.84,33.85,65870.0,29.7706,29.7794,29.6829,29.6916,65870.0
2016-02-11 11:50:00,33.83,34.02,33.83,34.01,57376.0,29.6741,29.8408,29.6741,29.832,57376.0
2016-02-11 12:00:00,34.02,34.07,33.98,33.99,76308.0,29.8408,29.8846,29.8057,29.8144,76308.0
2016-02-11 12:10:00,34.0,34.03,33.87,33.89,78576.0,29.8232,29.8495,29.7092,29.7267,78576.0
2016-02-11 12:20:00,33.88,34.04,33.88,33.99,80866.0,29.718,29.8583,29.718,29.8144,80866.0
2016-02-11 12:30:00,33.98,34.01,33.94,33.99,64438.0,29.8057,29.832,29.7706,29.8144,64438.0
2016-02-11 12:40:00,33.99,33.99,33.94,33.99,97722.0,29.8144,29.8144,29.7706,29.8144,97722.0
2016-02-11 12:50:00,33.99,34.16,33.98,34.16,133900.0,29.8144,29.9636,29.8057,29.9636,133900.0
2016-02-11 13:00:00,34.16,34.22,33.99,34.07,104476.0,29.9636,30.0162,29.8144,29.8846,104476.0
2016-02-11 13:10:00,34.07,34.08,34.0,34.05,85598.0,29.8846,29.8934,29.8232,29.8671,85598.0
2016-02-11 13:20:00,34.06,34.1,33.96,33.96,86608.0,29.8758,29.9109,29.7881,29.7881,86608.0
2016-02-11 13:30:00,33.94,34.02,33.88,33.88,112310.0,29.7706,29.8408,29.718,29.718,112310.0
2016-02-11 13:40:00,33.9,33.92,33.85,33.9,142830.0,29.7355,29.753,29.6916,29.7355,142830.0
2016-02-11 13:50:00,33.91,33.93,33.84,33.86,74176.0,29.7443,29.7618,29.6829,29.7004,74176.0
2016-02-11 14:00:00,33.87,33.93,33.84,33.93,123726.0,29.7092,29.7618,29.6829,29.7618,123726.0
2016-02-11 14:10:00,33.93,33.96,33.76,33.76,97006.0,29.7618,29.7881,29.6127,29.6127,97006.0
2016-02-11 14:20:00,33.76,33.82,33.71,33.74,130432.0,29.6127,29.6653,29.5688,29.5952,130432.0
2016-02-11 14:30:00,33.74,34.01,33.73,34.01,134642.0,29.5952,29.832,29.5864,29.832,134642.0
2016-02-11 14:40:00,33.99,34.02,33.88,33.99,298044.0,29.8144,29.8408,29.718,29.8144,298044.0
2016-02-11 14:50:00,33.97,34.18,33.97,34.01,202214.0,29.7969,29.9811,29.7969,29.832,202214.0
2016-02-11 15:00:00,34.02,34.05,33.8,33.87,290798.0,29.8408,29.8671,29.6478,29.7092,290798.0
2016-02-11 15:10:00,33.87,33.99,33.84,33.88,163696.0,29.7092,29.8144,29.6829,29.718,163696.0
2016-02-11 15:20:00,33.89,34.04,33.86,34.04,132920.0,29.7267,29.8583,29.7004,29.8583,132920.0
2016-02-11 15:30:00,34.04,34.13,33.93,34.13,176654.0,29.8583,29.9372,29.7618,29.9372,176654.0
2016-02-11 15:40:00,34.13,34.19,34.02,34.02,324740.0,29.9372,29.9899,29.8408,29.8408,324740.0
2016-02-11 15:50:00,34.02,34.07,33.93,33.95,565392.0,29.8408,29.8846,29.7618,29.7794,565392.0
2016-02-12 09:30:00,34.41,34.42,33.91,34.11,239388.0,30.1828,30.1916,29.7443,29.9197,239388.0
2016-02-12 09:40:00,34.1,34.24,34.06,34.24,101728.0,29.9109,30.0337,29.8758,30.0337,101728.0
2016-02-12 09:50:00,34.24,34.51,34.22,34.33,158544.0,30.0337,30.2706,30.0162,30.1127,158544.0
2016-02-12 10:00:00,34.33,34.52,34.27,34.52,190560.0,30.1127,30.2793,30.06,30.2793,190560.0
2016-02-12 10:10:00,34.51,34.66,34.43,34.6,211232.0,30.2706,30.4021,30.2004,30.3495,211232.0
2016-02-12 10:20:00,34.61,34.72,34.57,34.63,186844.0,30.3583,30.4548,30.3232,30.3758,186844.0
2016-02-12 10:30:00,34.62,34.71,34.53,34.6,118712.0,30.3671,30.446,30.2881,30.3495,118712.0
2016-02-12 10:40:00,34.6,34.65,34.57,34.65,115552.0,30.3495,30.3934,30.3232,30.3934,115552.0
2016-02-12 10:50:00,34.66,34.73,34.55,34.57,76352.0,30.4021,30.4635,30.3057,30.3232,76352.0
2016-02-12 11:00:00,34.57,34.67,34.57,34.65,83142.0,30.3232,30.4109,30.3232,30.3934,83142.0
2016-02-12 11:10:00,34.64,34.84,34.63,34.76,77240.0,30.3846,30.56,30.3758,30.4899,77240.0
2016-02-12 11:20:00,34.76,34.79,34.69,34.74,162282.0,30.4899,30.5162,30.4285,30.4723,162282.0
2016-02-12 11:30:00,34.74,34.84,34.68,34.7,145828.0,30.4723,30.56,30.4197,30.4372,145828.0
2016-02-12 11:40:00,34.71,34.79,34.67,34.76,87086.0,30.446,30.5162,30.4109,30.4899,87086.0
2016-02-12 11:50:00,34.77,34.77,34.59,34.66,82866.0,30.4986,30.4986,30.3407,30.4021,82866.0
2016-02-12 12:00:00,34.66,34.67,34.52,34.54,87050.0,30.4021,30.4109,30.2793,30.2969,87050.0
2016-02-12 12:10:00,34.55,34.62,34.52,34.56,54422.0,30.3057,30.3671,30.2793,30.3144,54422.0
2016-02-12 12:20:00,34.55,34.6,34.51,34.59,119322.0,30.3057,30.3495,30.2706,30.3407,119322.0
2016-02-12 12:30:00,34.59,34.63,34.55,34.63,73422.0,30.3407,30.3758,30.3057,30.3758,73422.0
2016-02-12 12:40:00,34.62,34.63,34.56,34.56,96868.0,30.3671,30.3758,30.3144,30.3144,96868.0
2016-02-12 12:50:00,34.56,34.61,34.55,34.6,59502.0,30.3144,30.3583,30.3057,30.3495,59502.0
2016-02-12 13:00:00,34.6,34.71,34.58,34.66,111688.0,30.3495,30.446,30.332,30.4021,111688.0
2016-02-12 13:10:00,34.65,34.71,34.59,34.63,55602.0,30.3934,30.446,30.3407,30.3758,55602.0
2016-02-12 13:20:00,34.63,34.68,34.6,34.67,44616.0,30.3758,30.4197,30.3495,30.4109,44616.0
2016-02-12 13:30:00,34.66,34.74,34.63,34.73,93180.0,30.4021,30.4723,30.3758,30.4635,93180.0
2016-02-12 13:40:00,34.74,34.77,34.7,34.75,73170.0,30.4723,30.4986,30.4372,30.4811,73170.0
2016-02-12 13:50:00,34.76,34.77,34.72,34.75,43094.0,30.4899,30.4986,30.4548,30.4811,43094.0
2016-02-12 14:00:00,34.74,34.77,34.69,34.77,158526.0,30.4723,30.4986,30.4285,30.4986,158526.0
2016-02-12 14:10:00,34.77,34.84,34.76,34.81,102834.0,30.4986,30.56,30.4899,30.5337,102834.0
2016-02-12 14:20:00,34.8,34.91,34.78,34.87,107086.0,30.5249,30.6214,30.5074,30.5863,107086.0
2016-02-12 14:30:00,34.88,34.88,34.83,34.85,80868.0,30.5951,30.5951,30.5513,30.5688,80868.0
2016-02-12 14:40:00,34.85,34.95,34.83,34.93,122724.0,30.5688,30.6565,30.5513,30.639,122724.0
2016-02-12 14:50:00,34.94,34.97,34.87,34.88,137310.0,30.6477,30.6741,30.5863,30.5951,137310.0
2016-02-12 15:00:00,34.87,34.94,34.82,34.83,136146.0,30.5863,30.6477,30.5425,30.5513,136146.0
2016-02-12 15:10:00,34.83,34.87,34.83,34.86,200682.0,30.5513,30.5863,30.5513,30.5776,200682.0
2016-02-12 15:20:00,34.85,34.93,34.84,34.92,266918.0,30.5688,30.639,30.56,30.6302,266918.0
2016-02-12 15:30:00,34.92,34.92,34.77,34.77,174648.0,30.6302,30.6302,30.4986,30.4986,174648.0
2016-02-12 15:40:00,34.77,34.91,34.74,34.87,338982.0,30.4986,30.6214,30.4723,30.5863,338982.0
2016-02-12 15:50:00,34.88,34.95,34.86,34.93,546632.0,30.5951,30.6565,30.5776,30.639,546632.0
2016-02-16 09:30:00,35.52,35.6,35.29,35.29,274412.0,31.1565,31.2267,30.9547,30.9547,274412.0
2016-02-16 09:40:00,35.28,35.43,35.24,35.26,124820.0,30.946,31.0775,30.9109,30.9284,124820.0
2016-02-16 09:50:00,35.26,35.27,35.17,35.2,79008.0,30.9284,30.9372,30.8495,30.8758,79008.0
2016-02-16 10:00:00,35.18,35.36,35.18,35.32,372938.0,30.8583,31.0161,30.8583,30.9811,372938.0
2016-02-16 10:10:00,35.32,35.38,35.18,35.35,192394.0,30.9811,31.0337,30.8583,31.0074,192394.0
2016-02-16 10:20:00,35.34,35.39,35.31,35.35,103892.0,30.9986,31.0425,30.9723,31.0074,103892.0
2016-02-16 10:30:00,35.37,35.47,35.29,35.45,210354.0,31.0249,31.1126,30.9547,31.0951,210354.0
2016-02-16 10:40:00,35.44,35.49,35.41,35.48,145830.0,31.0863,31.1302,31.06,31.1214,145830.0
2016-02-16 10:50:00,35.48,35.48,35.35,35.35,90258.0,31.1214,31.1214,31.0074,31.0074,90258.0
2016-02-16 11:00:00,35.35,35.38,35.29,35.33,100090.0,31.0074,31.0337,30.9547,30.9898,100090.0
2016-02-16 11:10:00,35.33,35.43,35.28,35.43,89294.0,30.9898,31.0775,30.946,31.0775,89294.0
2016-02-16 11:20:00,35.43,35.52,35.42,35.48,101240.0,31.0775,31.1565,31.0688,31.1214,101240.0
2016-02-16 11:30:00,35.49,35.56,35.46,35.55,136382.0,31.1302,31.1916,31.1039,31.1828,136382.0
2016-02-16 11:40:00,35.54,35.6,35.51,35.56,82576.0,31.174,31.2267,31.1477,31.1916,82576.0
2016-02-16 11:50:00,35.58,35.63,35.52,35.62,123476.0,31.2091,31.253,31.1565,31.2442,123476.0
2016-02-16 12:00:00,35.62,35.71,35.61,35.66,88114.0,31.2442,31.3231,31.2354,31.2793,88114.0
2016-02-16 12:10:00,35.66,35.67,35.59,35.6,207636.0,31.2793,31.2881,31.2179,31.2267,207636.0
2016-02-16 12:20:00,35.6,35.82,35.6,35.79,111742.0,31.2267,31.4196,31.2267,31.3933,111742.0
2016-02-16 12:30:00,35.8,35.88,35.74,35.74,114578.0,31.4021,31.4723,31.3495,31.3495,114578.0
2016-02-16 12:40:00,35.73,35.77,35.7,35.74,112072.0,31.3407,31.3758,31.3144,31.3495,112072.0
2016-02-16 12:50:00,35.74,35.88,35.7,35.85,242032.0,31.3495,31.4723,31.3144,31.446,242032.0
2016-02-16 13:00:00,35.85,35.9,35.82,35.86,160268.0,31.446,31.4898,31.4196,31.4547,160268.0
2016-02-16 13:10:00,35.88,35.91,35.85,35.86,101900.0,31.4723,31.4986,31.446,31.4547,101900.0
2016-02-16 13:20:00,35.85,35.88,35.8,35.83,115684.0,31.446,31.4723,31.4021,31.4284,115684.0
2016-02-16 13:30:00,35.84,35.84,35.76,35.8,78444.0,31.4372,31.4372,31.367,31.4021,78444.0
2016-02-16 13:40:00,35.8,35.8,35.74,35.77,54520.0,31.4021,31.4021,31.3495,31.3758,54520.0
2016-02-16 13:50:00,35.77,35.87,35.77,35.82,98978.0,31.3758,31.4635,31.3758,31.4196,98978.0
2016-02-16 14:00:00,35.82,35.86,35.78,35.78,170108.0,31.4196,31.4547,31.3845,31.3845,170108.0
2016-02-16 14:10:00,35.78,35.84,35.73,35.74,116582.0,31.3845,31.4372,31.3407,31.3495,116582.0
2016-02-16 14:20:00,35.74,35.76,35.7,35.76,87560.0,31.3495,31.367,31.3144,31.367,87560.0
2016-02-16 14:30:00,35.76,35.77,35.65,35.66,90294.0,31.367,31.3758,31.2705,31.2793,90294.0
2016-02-16 14:40:00,35.66,35.72,35.66,35.68,77242.0,31.2793,31.3319,31.2793,31.2968,77242.0
2016-02-16 14:50:00,35.68,35.68,35.63,35.63,72848.0,31.2968,31.2968,31.253,31.253,72848.0
2016-02-16 15:00:00,35.63,35.65,35.55,35.57,116520.0,31.253,31.2705,31.1828,31.2003,116520.0
2016-02-16 15:10:00,35.57,35.61,35.56,35.58,103520.0,31.2003,31.2354,31.1916,31.2091,103520.0
2016-02-16 15:20:00,35.59,35.6,35.52,35.57,179036.0,31.2179,31.2267,31.1565,31.2003,179036.0
2016-02-16 15:30:00,35.57,35.58,35.54,35.58,243552.0,31.2003,31.2091,31.174,31.2091,243552.0
2016-02-16 15:40:00,35.58,35.58,35.49,35.55,213962.0,31.2091,31.2091,31.1302,31.1828,213962.0
2016-02-16 15:50:00,35.55,35.74,35.54,35.68,661568.0,31.1828,31.3495,31.174,31.2968,661568.0
2016-02-17 09:30:00,35.8,36.19,35.8,36.08,242372.0,31.4021,31.7442,31.4021,31.6477,242372.0
2016-02-17 09:40:00,36.09,36.19,35.91,35.97,68874.0,31.6565,31.7442,31.4986,31.5512,68874.0
2016-02-17 09:50:00,35.96,35.98,35.88,35.91,173806.0,31.5424,31.56,31.4723,31.4986,173806.0
2016-02-17 10:00:00,35.91,36.0,35.85,35.95,147368.0,31.4986,31.5775,31.446,31.5337,147368.0
2016-02-17 10:10:00,35.95,35.99,35.85,35.86,109558.0,31.5337,31.5688,31.446,31.4547,109558.0
2016-02-17 10:20:00,35.85,36.01,35.85,35.99,92148.0,31.446,31.5863,31.446,31.5688,92148.0
2016-02-17 10:30:00,36.0,36.01,35.91,35.98,100030.0,31.5775,31.5863,31.4986,31.56,100030.0
2016-02-17 10:40:00,35.98,36.03,35.94,35.99,154832.0,31.56,31.6038,31.5249,31.5688,154832.0
2016-02-17 10:50:00,35.99,36.04,35.98,36.0,187426.0,31.5688,31.6126,31.56,31.5775,187426.0
2016-02-17 11:00:00,35.99,36.0,35.88,35.9,110132.0,31.5688,31.5775,31.4723,31.4898,110132.0
2016-02-17 11:10:00,35.9,35.96,35.82,35.96,138796.0,31.4898,31.5424,31.4196,31.5424,138796.0
2016-02-17 11:20:00,35.95,35.96,35.84,35.88,130016.0,31.5337,31.5424,31.4372,31.4723,130016.0
2016-02-17 11:30:00,35.86,35.95,35.84,35.94,98298.0,31.4547,31.5337,31.4372,31.5249,98298.0
2016-02-17 11:40:00,35.94,35.95,35.79,35.85,155596.0,31.5249,31.5337,31.3933,31.446,155596.0
2016-02-17 11:50:00,35.85,35.92,35.81,35.84,87740.0,31.446,31.5074,31.4109,31.4372,87740.0
2016-02-17 12:00:00,35.84,35.85,35.74,35.77,172470.0,31.4372,31.446,31.3495,31.3758,172470.0
2016-02-17 12:10:00,35.77,35.81,35.75,35.77,211172.0,31.3758,31.4109,31.3582,31.3758,211172.0
2016-02-17 12:20:00,35.77,35.81,35.7,35.77,128034.0,31.3758,31.4109,31.3144,31.3758,128034.0
2016-02-17 12:30:00,35.77,35.8,35.73,35.77,180116.0,31.3758,31.4021,31.3407,31.3758,180116.0
2016-02-17 12:40:00,35.77,35.77,35.72,35.77,194782.0,31.3758,31.3758,31.3319,31.3758,194782.0
2016-02-17 12:50:00,35.77,35.86,35.75,35.79,115474.0,31.3758,31.4547,31.3582,31.3933,115474.0
2016-02-17 13:00:00,35.77,35.94,35.77,35.9,65932.0,31.3758,31.5249,31.3758,31.4898,65932.0
2016-02-17 13:10:00,35.9,35.91,35.83,35.83,50576.0,31.4898,31.4986,31.4284,31.4284,50576.0
2016-02-17 13:20:00,35.83,35.91,35.83,35.9,57620.0,31.4284,31.4986,31.4284,31.4898,57620.0
2016-02-17 13:30:00,35.88,35.94,35.87,35.92,97396.0,31.4723,31.5249,31.4635,31.5074,97396.0
2016-02-17 13:40:00,35.92,35.94,35.85,35.87,58532.0,31.5074,31.5249,31.446,31.4635,58532.0
2016-02-17 13:50:00,35.87,35.93,35.84,35.92,40186.0,31.4635,31.5161,31.4372,31.5074,40186.0
2016-02-17 14:00:00,35.92,35.99,35.88,35.94,93774.0,31.5074,31.5688,31.4723,31.5249,93774.0
2016-02-17 14:10:00,35.95,35.98,35.91,35.94,85900.0,31.5337,31.56,31.4986,31.5249,85900.0
2016-02-17 14:20:00,35.94,35.96,35.88,35.93,105000.0,31.5249,31.5424,31.4723,31.5161,105000.0
2016-02-17 14:30:00,35.93,35.98,35.93,35.95,110906.0,31.5161,31.56,31.5161,31.5337,110906.0
2016-02-17 14:40:00,35.95,35.97,35.94,35.95,83290.0,31.5337,31.5512,31.5249,31.5337,83290.0
2016-02-17 14:50:00,35.95,35.96,35.88,35.91,148670.0,31.5337,31.5424,31.4723,31.4986,148670.0
2016-02-17 15:00:00,35.91,35.97,35.88,35.96,117428.0,31.4986,31.5512,31.4723,31.5424,117428.0
2016-02-17 15:10:00,35.97,35.97,35.87,35.94,131674.0,31.5512,31.5512,31.4635,31.5249,131674.0
2016-02-17 15:20:00,35.94,35.97,35.88,35.97,114322.0,31.5249,31.5512,31.4723,31.5512,114322.0
2016-02-17 15:30:00,35.97,36.01,35.94,36.01,214684.0,31.5512,31.5863,31.5249,31.5863,214684.0
2016-02-17 15:40:00,36.01,36.01,35.92,35.92,218380.0,31.5863,31.5863,31.5074,31.5074,218380.0
2016-02-17 15:50:00,35.93,35.93,35.87,35.9,721854.0,31.5161,31.5161,31.4635,31.4898,721854.0
2016-02-18 09:30:00,35.8,35.9,35.49,35.51,254662.0,31.4021,31.4898,31.1302,31.1477,254662.0
2016-02-18 09:40:00,35.5,35.56,35.38,35.47,201806.0,31.1389,31.1916,31.0337,31.1126,201806.0
2016-02-18 09:50:00,35.47,35.68,35.44,35.68,247278.0,31.1126,31.2968,31.0863,31.2968,247278.0
2016-02-18 10:00:00,35.68,35.72,35.56,35.67,307706.0,31.2968,31.3319,31.1916,31.2881,307706.0
2016-02-18 10:10:00,35.66,35.72,35.6,35.6,383864.0,31.2793,31.3319,31.2267,31.2267,383864.0
2016-02-18 10:20:00,35.6,35.71,35.58,35.68,273608.0,31.2267,31.3231,31.2091,31.2968,273608.0
2016-02-18 10:30:00,35.69,35.71,35.61,35.67,116382.0,31.3056,31.3231,31.2354,31.2881,116382.0
2016-02-18 10:40:00,35.67,35.77,35.62,35.69,140402.0,31.2881,31.3758,31.2442,31.3056,140402.0
2016-02-18 10:50:00,35.69,35.79,35.69,35.74,89378.0,31.3056,31.3933,31.3056,31.3495,89378.0
2016-02-18 11:00:00,35.74,35.77,35.66,35.73,112828.0,31.3495,31.3758,31.2793,31.3407,112828.0
2016-02-18 11:10:00,35.74,35.82,35.72,35.81,63526.0,31.3495,31.4196,31.3319,31.4109,63526.0
2016-02-18 11:20:00,35.8,35.82,35.73,35.8,75928.0,31.4021,31.4196,31.3407,31.4021,75928.0
2016-02-18 11:30:00,35.81,35.88,35.79,35.85,77926.0,31.4109,31.4723,31.3933,31.446,77926.0
2016-02-18 11:40:00,35.86,35.9,35.82,35.82,71182.0,31.4547,31.4898,31.4196,31.4196,71182.0
2016-02-18 11:50:00,35.82,35.96,35.8,35.95,65846.0,31.4196,31.5424,31.4021,31.5337,65846.0
2016-02-18 12:00:00,35.94,35.96,35.9,35.93,67134.0,31.5249,31.5424,31.4898,31.5161,67134.0
2016-02-18 12:10:00,35.94,35.95,35.89,35.91,63546.0,31.5249,31.5337,31.481,31.4986,63546.0
2016-02-18 12:20:00,35.91,35.96,35.88,35.93,60780.0,31.4986,31.5424,31.4723,31.5161,60780.0
2016-02-18 12:30:00,35.93,35.94,35.87,35.88,52100.0,31.5161,31.5249,31.4635,31.4723,52100.0
2016-02-18 12:40:00,35.89,35.91,35.85,35.87,57354.0,31.481,31.4986,31.446,31.4635,57354.0
2016-02-18 12:50:00,35.87,35.93,35.87,35.89,63878.0,31.4635,31.5161,31.4635,31.481,63878.0
2016-02-18 13:00:00,35.89,35.94,35.85,35.93,87166.0,31.481,31.5249,31.446,31.5161,87166.0
2016-02-18 13:10:00,35.93,35.93,35.83,35.85,60542.0,31.5161,31.5161,31.4284,31.446,60542.0
2016-02-18 13:20:00,35.84,35.91,35.82,35.87,44646.0,31.4372,31.4986,31.4196,31.4635,44646.0
2016-02-18 13:30:00,35.87,35.88,35.82,35.83,45082.0,31.4635,31.4723,31.4196,31.4284,45082.0
2016-02-18 13:40:00,35.83,35.84,35.76,35.78,49062.0,31.4284,31.4372,31.367,31.3845,49062.0
2016-02-18 13:50:00,35.79,35.87,35.78,35.86,59068.0,31.3933,31.4635,31.3845,31.4547,59068.0
2016-02-18 14:00:00,35.85,35.93,35.84,35.88,87498.0,31.446,31.5161,31.4372,31.4723,87498.0
2016-02-18 14:10:00,35.88,35.91,35.82,35.91,78740.0,31.4723,31.4986,31.4196,31.4986,78740.0
2016-02-18 14:20:00,35.9,36.0,35.9,35.96,63370.0,31.4898,31.5775,31.4898,31.5424,63370.0
2016-02-18 14:30:00,35.96,35.99,35.92,35.93,117924.0,31.5424,31.5688,31.5074,31.5161,117924.0
2016-02-18 14:40:00,35.93,35.94,35.87,35.88,73792.0,31.5161,31.5249,31.4635,31.4723,73792.0
2016-02-18 14:50:00,35.88,35.92,35.86,35.9,78186.0,31.4723,31.5074,31.4547,31.4898,78186.0
2016-02-18 15:00:00,35.9,35.92,35.85,35.85,116054.0,31.4898,31.5074,31.446,31.446,116054.0
2016-02-18 15:10:00,35.85,35.9,35.82,35.9,102858.0,31.446,31.4898,31.4196,31.4898,102858.0
2016-02-18 15:20:00,35.9,35.94,35.85,35.92,119112.0,31.4898,31.5249,31.446,31.5074,119112.0
2016-02-18 15:30:00,35.92,35.94,35.88,35.91,175770.0,31.5074,31.5249,31.4723,31.4986,175770.0
2016-02-18 15:40:00,35.92,35.92,35.8,35.81,209796.0,31.5074,31.5074,31.4021,31.4109,209796.0
2016-02-18 15:50:00,35.81,35.82,35.78,35.82,499102.0,31.4109,31.4196,31.3845,31.4196,499102.0
2016-02-19 09:30:00,35.45,35.59,35.18,35.22,571728.0,31.0951,31.2179,30.8583,30.8933,571728.0
2016-02-19 09:40:00,35.23,35.28,35.14,35.24,188204.0,30.9021,30.946,30.8232,30.9109,188204.0
2016-02-19 09:50:00,35.24,35.35,35.18,35.26,145608.0,30.9109,31.0074,30.8583,30.9284,145608.0
2016-02-19 10:00:00,35.26,35.44,35.12,35.44,199298.0,30.9284,31.0863,30.8056,31.0863,199298.0
2016-02-19 10:10:00,35.43,35.44,35.31,35.4,245410.0,31.0775,31.0863,30.9723,31.0512,245410.0
2016-02-19 10:20:00,35.41,35.46,35.32,35.35,168348.0,31.06,31.1039,30.9811,31.0074,168348.0
2016-02-19 10:30:00,35.35,35.47,35.29,35.45,340916.0,31.0074,31.1126,30.9547,31.0951,340916.0
2016-02-19 10:40:00,35.44,35.45,35.32,35.41,115486.0,31.0863,31.0951,30.9811,31.06,115486.0
2016-02-19 10:50:00,35.41,35.57,35.41,35.53,108412.0,31.06,31.2003,31.06,31.1653,108412.0
2016-02-19 11:00:00,35.52,35.53,35.39,35.42,124694.0,31.1565,31.1653,31.0425,31.0688,124694.0
2016-02-19 11:10:00,35.43,35.58,35.43,35.56,118568.0,31.0775,31.2091,31.0775,31.1916,118568.0
2016-02-19 11:20:00,35.56,35.74,35.55,35.72,155110.0,31.1916,31.3495,31.1828,31.3319,155110.0
2016-02-19 11:30:00,35.71,35.79,35.69,35.72,94724.0,31.3231,31.3933,31.3056,31.3319,94724.0
2016-02-19 11:40:00,35.73,35.77,35.63,35.65,78230.0,31.3407,31.3758,31.253,31.2705,78230.0
2016-02-19 11:50:00,35.66,35.71,35.61,35.7,74648.0,31.2793,31.3231,31.2354,31.3144,74648.0
2016-02-19 12:00:00,35.7,35.72,35.62,35.7,66532.0,31.3144,31.3319,31.2442,31.3144,66532.0
2016-02-19 12:10:00,35.7,35.77,35.7,35.77,47940.0,31.3144,31.3758,31.3144,31.3758,47940.0
2016-02-19 12:20:00,35.76,35.77,35.72,35.75,48736.0,31.367,31.3758,31.3319,31.3582,48736.0
2016-02-19 12:30:00,35.75,35.79,35.74,35.76,41668.0,31.3582,31.3933,31.3495,31.367,41668.0
2016-02-19 12:40:00,35.77,35.81,35.75,35.76,52370.0,31.3758,31.4109,31.3582,31.367,52370.0
2016-02-19 12:50:00,35.76,35.77,35.68,35.7,43814.0,31.367,31.3758,31.2968,31.3144,43814.0
2016-02-19 13:00:00,35.7,35.75,35.69,35.7,39926.0,31.3144,31.3582,31.3056,31.3144,39926.0
2016-02-19 13:10:00,35.71,35.73,35.65,35.65,45488.0,31.3231,31.3407,31.2705,31.2705,45488.0
2016-02-19 13:20:00,35.66,35.72,35.64,35.7,47730.0,31.2793,31.3319,31.2617,31.3144,47730.0
2016-02-19 13:30:00,35.7,35.77,35.7,35.74,64134.0,31.3144,31.3758,31.3144,31.3495,64134.0
2016-02-19 13:40:00,35.74,35.76,35.68,35.71,42064.0,31.3495,31.367,31.2968,31.3231,42064.0
2016-02-19 13:50:00,35.71,35.77,35.68,35.77,74222.0,31.3231,31.3758,31.2968,31.3758,74222.0
2016-02-19 14:00:00,35.76,35.79,35.72,35.77,51218.0,31.367,31.3933,31.3319,31.3758,51218.0
2016-02-19 14:10:00,35.77,35.83,35.73,35.82,57864.0,31.3758,31.4284,31.3407,31.4196,57864.0
2016-02-19 14:20:00,35.81,35.85,35.74,35.77,65088.0,31.4109,31.446,31.3495,31.3758,65088.0
2016-02-19 14:30:00,35.77,35.8,35.74,35.77,103244.0,31.3758,31.4021,31.3495,31.3758,103244.0
2016-02-19 14:40:00,35.76,35.8,35.74,35.78,75170.0,31.367,31.4021,31.3495,31.3845,75170.0
2016-02-19 14:50:00,35.79,35.79,35.68,35.68,69104.0,31.3933,31.3933,31.2968,31.2968,69104.0
2016-02-19 15:00:00,35.68,35.77,35.68,35.76,66848.0,31.2968,31.3758,31.2968,31.367,66848.0
2016-02-19 15:10:00,35.76,35.76,35.7,35.71,96582.0,31.367,31.367,31.3144,31.3231,96582.0
2016-02-19 15:20:00,35.71,35.77,35.71,35.75,86378.0,31.3231,31.3758,31.3231,31.3582,86378.0
2016-02-19 15:30:00,35.75,35.8,35.72,35.8,113074.0,31.3582,31.4021,31.3319,31.4021,113074.0
2016-02-19 15:40:00,35.79,35.81,35.76,35.79,160946.0,31.3933,31.4109,31.367,31.3933,160946.0
2016-02-19 15:50:00,35.79,35.8,35.76,35.8,364936.0,31.3933,31.4021,31.367,31.4021,364936.0
2016-02-22 09:30:00,36.2,36.4,36.01,36.29,336040.0,31.753,31.9284,31.5863,31.8319,336040.0
2016-02-22 09:40:00,36.3,36.39,36.23,36.29,166992.0,31.8407,31.9196,31.7793,31.8319,166992.0
2016-02-22 09:50:00,36.29,36.34,36.21,36.32,231308.0,31.8319,31.8758,31.7617,31.8582,231308.0
2016-02-22 10:00:00,36.31,36.37,36.21,36.21,227802.0,31.8494,31.9021,31.7617,31.7617,227802.0
2016-02-22 10:10:00,36.21,36.33,36.21,36.31,220098.0,31.7617,31.867,31.7617,31.8494,220098.0
2016-02-22 10:20:00,36.31,36.35,36.26,36.31,128480.0,31.8494,31.8845,31.8056,31.8494,128480.0
2016-02-22 10:30:00,36.31,36.33,36.26,36.26,89684.0,31.8494,31.867,31.8056,31.8056,89684.0
2016-02-22 10:40:00,36.27,36.28,36.2,36.23,130670.0,31.8144,31.8231,31.753,31.7793,130670.0
2016-02-22 10:50:00,36.24,36.25,36.16,36.22,85362.0,31.788,31.7968,31.7179,31.7705,85362.0
2016-02-22 11:00:00,36.22,36.25,36.18,36.22,196272.0,31.7705,31.7968,31.7354,31.7705,196272.0
2016-02-22 11:10:00,36.24,36.26,36.21,36.24,101796.0,31.788,31.8056,31.7617,31.788,101796.0
2016-02-22 11:20:00,36.24,36.26,36.22,36.24,103194.0,31.788,31.8056,31.7705,31.788,103194.0
2016-02-22 11:30:00,36.24,36.26,36.22,36.24,100454.0,31.788,31.8056,31.7705,31.788,100454.0
2016-02-22 11:40:00,36.24,36.24,36.13,36.18,305574.0,31.788,31.788,31.6916,31.7354,305574.0
2016-02-22 11:50:00,36.17,36.23,36.17,36.2,155076.0,31.7266,31.7793,31.7266,31.753,155076.0
2016-02-22 12:00:00,36.2,36.29,36.19,36.29,156662.0,31.753,31.8319,31.7442,31.8319,156662.0
2016-02-22 12:10:00,36.3,36.33,36.28,36.33,59016.0,31.8407,31.867,31.8231,31.867,59016.0
2016-02-22 12:20:00,36.33,36.33,36.27,36.3,146702.0,31.867,31.867,31.8144,31.8407,146702.0
2016-02-22 12:30:00,36.3,36.35,36.26,36.34,180288.0,31.8407,31.8845,31.8056,31.8758,180288.0
2016-02-22 12:40:00,36.34,36.43,36.33,36.43,327232.0,31.8758,31.9547,31.867,31.9547,327232.0
2016-02-22 12:50:00,36.43,36.49,36.43,36.48,191754.0,31.9547,32.0073,31.9547,31.9986,191754.0
2016-02-22 13:00:00,36.48,36.52,36.44,36.48,193024.0,31.9986,32.0336,31.9635,31.9986,193024.0
2016-02-22 13:10:00,36.48,36.49,36.47,36.49,75730.0,31.9986,32.0073,31.9898,32.0073,75730.0
2016-02-22 13:20:00,36.5,36.56,36.49,36.55,146536.0,32.0161,32.0687,32.0073,32.06,146536.0
2016-02-22 13:30:00,36.55,36.6,36.48,36.6,107104.0,32.06,32.1038,31.9986,32.1038,107104.0
2016-02-22 13:40:00,36.6,36.63,36.57,36.63,59702.0,32.1038,32.1301,32.0775,32.1301,59702.0
2016-02-22 13:50:00,36.64,36.67,36.57,36.58,71276.0,32.1389,32.1652,32.0775,32.0863,71276.0
2016-02-22 14:00:00,36.58,36.6,36.51,36.51,91298.0,32.0863,32.1038,32.0249,32.0249,91298.0
2016-02-22 14:10:00,36.51,36.52,36.49,36.5,100986.0,32.0249,32.0336,32.0073,32.0161,100986.0
2016-02-22 14:20:00,36.5,36.53,36.49,36.53,74652.0,32.0161,32.0424,32.0073,32.0424,74652.0
2016-02-22 14:30:00,36.52,36.54,36.46,36.46,80498.0,32.0336,32.0512,31.981,31.981,80498.0
2016-02-22 14:40:00,36.46,36.49,36.45,36.49,75632.0,31.981,32.0073,31.9722,32.0073,75632.0
2016-02-22 14:50:00,36.49,36.55,36.49,36.52,64598.0,32.0073,32.06,32.0073,32.0336,64598.0
2016-02-22 15:00:00,36.52,36.54,36.46,36.46,85038.0,32.0336,32.0512,31.981,31.981,85038.0
2016-02-22 15:10:00,36.47,36.47,36.44,36.45,155514.0,31.9898,31.9898,31.9635,31.9722,155514.0
2016-02-22 15:20:00,36.45,36.52,36.45,36.49,121912.0,31.9722,32.0336,31.9722,32.0073,121912.0
2016-02-22 15:30:00,36.49,36.51,36.48,36.51,208134.0,32.0073,32.0249,31.9986,32.0249,208134.0
2016-02-22 15:40:00,36.5,36.59,36.5,36.56,312612.0,32.0161,32.095,32.0161,32.0687,312612.0
2016-02-22 15:50:00,36.56,36.56,36.51,36.52,540716.0,32.0687,32.0687,32.0249,32.0336,540716.0
2016-02-23 09:30:00,36.52,36.79,36.52,36.63,286886.0,32.0336,32.2705,32.0336,32.1301,286886.0
2016-02-23 09:40:00,36.62,36.78,36.59,36.66,178336.0,32.1214,32.2617,32.095,32.1564,178336.0
2016-02-23 09:50:00,36.65,36.7,36.54,36.61,142344.0,32.1477,32.1915,32.0512,32.1126,142344.0
2016-02-23 10:00:00,36.6,36.68,36.5,36.55,121660.0,32.1038,32.174,32.0161,32.06,121660.0
2016-02-23 10:10:00,36.55,36.58,36.31,36.31,162440.0,32.06,32.0863,31.8494,31.8494,162440.0
2016-02-23 10:20:00,36.31,36.34,36.14,36.17,391960.0,31.8494,31.8758,31.7003,31.7266,391960.0
2016-02-23 10:30:00,36.17,36.2,36.13,36.13,388002.0,31.7266,31.753,31.6916,31.6916,388002.0
2016-02-23 10:40:00,36.14,36.3,36.13,36.21,238672.0,31.7003,31.8407,31.6916,31.7617,238672.0
2016-02-23 10:50:00,36.19,36.23,36.13,36.16,169760.0,31.7442,31.7793,31.6916,31.7179,169760.0
2016-02-23 11:00:00,36.16,36.26,36.13,36.17,136656.0,31.7179,31.8056,31.6916,31.7266,136656.0
2016-02-23 11:10:00,36.17,36.23,36.1,36.14,133452.0,31.7266,31.7793,31.6652,31.7003,133452.0
2016-02-23 11:20:00,36.15,36.22,36.13,36.18,111702.0,31.7091,31.7705,31.6916,31.7354,111702.0
2016-02-23 11:30:00,36.18,36.33,36.13,36.3,126200.0,31.7354,31.867,31.6916,31.8407,126200.0
2016-02-23 11:40:00,36.32,36.41,36.27,36.38,122734.0,31.8582,31.9372,31.8144,31.9108,122734.0
2016-02-23 11:50:00,36.39,36.4,36.27,36.37,110750.0,31.9196,31.9284,31.8144,31.9021,110750.0
2016-02-23 12:00:00,36.37,36.41,36.34,36.38,97270.0,31.9021,31.9372,31.8758,31.9108,97270.0
2016-02-23 12:10:00,36.38,36.4,36.33,36.36,59430.0,31.9108,31.9284,31.867,31.8933,59430.0
2016-02-23 12:20:00,36.36,36.39,36.35,36.38,65164.0,31.8933,31.9196,31.8845,31.9108,65164.0
2016-02-23 12:30:00,36.38,36.4,36.34,36.4,80468.0,31.9108,31.9284,31.8758,31.9284,80468.0
2016-02-23 12:40:00,36.4,36.47,36.4,36.45,87626.0,31.9284,31.9898,31.9284,31.9722,87626.0
2016-02-23 12:50:00,36.45,36.45,36.39,36.44,90286.0,31.9722,31.9722,31.9196,31.9635,90286.0
2016-02-23 13:00:00,36.44,36.51,36.43,36.49,157800.0,31.9635,32.0249,31.9547,32.0073,157800.0
2016-02-23 13:10:00,36.49,36.56,36.49,36.52,225404.0,32.0073,32.0687,32.0073,32.0336,225404.0
2016-02-23 13:20:00,36.5,36.53,36.41,36.45,90168.0,32.0161,32.0424,31.9372,31.9722,90168.0
2016-02-23 13:30:00,36.44,36.45,36.32,36.37,159574.0,31.9635,31.9722,31.8582,31.9021,159574.0
2016-02-23 13:40:00,36.37,36.38,36.25,36.27,208198.0,31.9021,31.9108,31.7968,31.8144,208198.0
2016-02-23 13:50:00,36.27,36.34,36.27,36.34,88494.0,31.8144,31.8758,31.8144,31.8758,88494.0
2016-02-23 14:00:00,36.33,36.42,36.32,36.41,126072.0,31.867,31.9459,31.8582,31.9372,126072.0
2016-02-23 14:10:00,36.42,36.52,36.4,36.51,189950.0,31.9459,32.0336,31.9284,32.0249,189950.0
2016-02-23 14:20:00,36.51,36.52,36.45,36.46,163108.0,32.0249,32.0336,31.9722,31.981,163108.0
2016-02-23 14:30:00,36.46,36.46,36.38,36.43,131812.0,31.981,31.981,31.9108,31.9547,131812.0
2016-02-23 14:40:00,36.43,36.51,36.42,36.45,175340.0,31.9547,32.0249,31.9459,31.9722,175340.0
2016-02-23 14:50:00,36.44,36.45,36.37,36.38,155232.0,31.9635,31.9722,31.9021,31.9108,155232.0
2016-02-23 15:00:00,36.38,36.38,36.24,36.35,396768.0,31.9108,31.9108,31.788,31.8845,396768.0
2016-02-23 15:10:00,36.35,36.36,36.26,36.32,262676.0,31.8845,31.8933,31.8056,31.8582,262676.0
2016-02-23 15:20:00,36.32,36.37,36.28,36.33,269432.0,31.8582,31.9021,31.8231,31.867,269432.0
2016-02-23 15:30:00,36.33,36.38,36.33,36.38,386948.0,31.867,31.9108,31.867,31.9108,386948.0
2016-02-23 15:40:00,36.38,36.41,36.33,36.35,412448.0,31.9108,31.9372,31.867,31.8845,412448.0
2016-02-23 15:50:00,36.35,36.38,36.29,36.34,1071370.0,31.8845,31.9108,31.8319,31.8758,1071370.0
2016-02-24 09:30:00,36.59,36.93,35.87,36.28,1843554.0,32.095,32.3933,31.4635,31.8231,1843554.0
2016-02-24 09:40:00,36.27,36.75,36.02,36.34,777546.0,31.8144,32.2354,31.5951,31.8758,777546.0
2016-02-24 09:50:00,36.34,36.58,36.18,36.55,748684.0,31.8758,32.0863,31.7354,32.06,748684.0
2016-02-24 10:00:00,36.58,36.58,36.38,36.49,601140.0,32.0863,32.0863,31.9108,32.0073,601140.0
2016-02-24 10:10:00,36.49,36.63,36.49,36.54,480678.0,32.0073,32.1301,32.0073,32.0512,480678.0
2016-02-24 10:20:00,36.52,36.7,36.51,36.62,629934.0,32.0336,32.1915,32.0249,32.1214,629934.0
2016-02-24 10:30:00,36.63,36.67,36.44,36.59,416630.0,32.1301,32.1652,31.9635,32.095,416630.0
2016-02-24 10:40:00,36.59,36.63,36.51,36.63,307398.0,32.095,32.1301,32.0249,32.1301,307398.0
2016-02-24 10:50:00,36.63,36.75,36.62,36.73,471632.0,32.1301,32.2354,32.1214,32.2178,471632.0
2016-02-24 11:00:00,36.73,36.97,36.71,36.87,458898.0,32.2178,32.4284,32.2003,32.3406,458898.0
2016-02-24 11:10:00,36.86,36.92,36.72,36.9,274206.0,32.3319,32.3845,32.2091,32.367,274206.0
2016-02-24 11:20:00,36.9,37.1,36.88,37.0,479800.0,32.367,32.5424,32.3494,32.4547,479800.0
2016-02-24 11:30:00,36.99,37.12,36.93,37.06,367190.0,32.4459,32.5599,32.3933,32.5073,367190.0
2016-02-24 11:40:00,37.04,37.23,37.03,37.16,457390.0,32.4898,32.6564,32.481,32.595,457390.0
2016-02-24 11:50:00,37.16,37.22,37.1,37.2,235246.0,32.595,32.6477,32.5424,32.6301,235246.0
2016-02-24 12:00:00,37.2,37.25,37.16,37.2,233268.0,32.6301,32.674,32.595,32.6301,233268.0
2016-02-24 12:10:00,37.2,37.29,37.2,37.26,269132.0,32.6301,32.7091,32.6301,32.6827,269132.0
2016-02-24 12:20:00,37.26,37.33,37.15,37.22,279276.0,32.6827,32.7441,32.5863,32.6477,279276.0
2016-02-24 12:30:00,37.22,37.27,37.13,37.23,280626.0,32.6477,32.6915,32.5687,32.6564,280626.0
2016-02-24 12:40:00,37.23,37.24,37.15,37.21,144362.0,32.6564,32.6652,32.5863,32.6389,144362.0
2016-02-24 12:50:00,37.21,37.27,37.2,37.25,167012.0,32.6389,32.6915,32.6301,32.674,167012.0
2016-02-24 13:00:00,37.25,37.27,37.19,37.22,224264.0,32.674,32.6915,32.6213,32.6477,224264.0
2016-02-24 13:10:00,37.22,37.22,37.02,37.03,254744.0,32.6477,32.6477,32.4722,32.481,254744.0
2016-02-24 13:20:00,37.04,37.04,36.99,36.99,214260.0,32.4898,32.4898,32.4459,32.4459,214260.0
2016-02-24 13:30:00,37.0,37.01,36.86,36.92,290692.0,32.4547,32.4634,32.3319,32.3845,290692.0
2016-02-24 13:40:00,36.92,37.07,36.92,37.04,166946.0,32.3845,32.5161,32.3845,32.4898,166946.0
2016-02-24 13:50:00,37.05,37.17,37.02,37.1,258598.0,32.4985,32.6038,32.4722,32.5424,258598.0
2016-02-24 14:00:00,37.1,37.14,36.99,37.13,272510.0,32.5424,32.5775,32.4459,32.5687,272510.0
2016-02-24 14:10:00,37.13,37.18,37.02,37.15,232296.0,32.5687,32.6126,32.4722,32.5863,232296.0
2016-02-24 14:20:00,37.16,37.26,37.1,37.11,301342.0,32.595,32.6827,32.5424,32.5512,301342.0
2016-02-24 14:30:00,37.1,37.17,37.1,37.1,217086.0,32.5424,32.6038,32.5424,32.5424,217086.0
2016-02-24 14:40:00,37.11,37.12,36.99,37.01,287228.0,32.5512,32.5599,32.4459,32.4634,287228.0
2016-02-24 14:50:00,37.01,37.02,36.91,36.92,298134.0,32.4634,32.4722,32.3757,32.3845,298134.0
2016-02-24 15:00:00,36.92,37.1,36.91,37.1,328220.0,32.3845,32.5424,32.3757,32.5424,328220.0
2016-02-24 15:10:00,37.1,37.13,37.08,37.12,281956.0,32.5424,32.5687,32.5248,32.5599,281956.0
2016-02-24 15:20:00,37.12,37.21,37.1,37.18,328306.0,32.5599,32.6389,32.5424,32.6126,328306.0
2016-02-24 15:30:00,37.18,37.18,37.09,37.16,372536.0,32.6126,32.6126,32.5336,32.595,372536.0
2016-02-24 15:40:00,37.16,37.16,36.99,37.06,574238.0,32.595,32.595,32.4459,32.5073,574238.0
2016-02-24 15:50:00,37.06,37.19,37.06,37.13,853888.0,32.5073,32.6213,32.5073,32.5687,853888.0
2016-02-25 09:30:00,36.98,37.33,36.93,36.99,534286.0,32.4371,32.7441,32.3933,32.4459,534286.0
2016-02-25 09:40:00,36.98,37.08,36.84,36.92,344466.0,32.4371,32.5248,32.3143,32.3845,344466.0
2016-02-25 09:50:00,36.93,37.01,36.85,36.89,334456.0,32.3933,32.4634,32.3231,32.3582,334456.0
2016-02-25 10:00:00,36.88,36.91,36.75,36.8,313428.0,32.3494,32.3757,32.2354,32.2792,313428.0
2016-02-25 10:10:00,36.8,36.88,36.66,36.81,236000.0,32.2792,32.3494,32.1564,32.288,236000.0
2016-02-25 10:20:00,36.81,36.82,36.62,36.74,368006.0,32.288,32.2968,32.1214,32.2266,368006.0
2016-02-25 10:30:00,36.73,36.8,36.65,36.77,221490.0,32.2178,32.2792,32.1477,32.2529,221490.0
2016-02-25 10:40:00,36.78,36.89,36.76,36.87,268332.0,32.2617,32.3582,32.2442,32.3406,268332.0
2016-02-25 10:50:00,36.87,36.96,36.82,36.82,179528.0,32.3406,32.4196,32.2968,32.2968,179528.0
2016-02-25 11:00:00,36.82,36.89,36.82,36.88,147362.0,32.2968,32.3582,32.2968,32.3494,147362.0
2016-02-25 11:10:00,36.88,36.91,36.84,36.84,119322.0,32.3494,32.3757,32.3143,32.3143,119322.0
2016-02-25 11:20:00,36.84,36.92,36.84,36.87,122430.0,32.3143,32.3845,32.3143,32.3406,122430.0
2016-02-25 11:30:00,36.87,36.97,36.86,36.92,165896.0,32.3406,32.4284,32.3319,32.3845,165896.0
2016-02-25 11:40:00,36.92,36.94,36.83,36.89,137488.0,32.3845,32.402,32.3056,32.3582,137488.0
2016-02-25 11:50:00,36.89,37.05,36.89,37.02,187544.0,32.3582,32.4985,32.3582,32.4722,187544.0
2016-02-25 12:00:00,37.04,37.06,36.99,37.04,147700.0,32.4898,32.5073,32.4459,32.4898,147700.0
2016-02-25 12:10:00,37.04,37.1,37.02,37.09,116434.0,32.4898,32.5424,32.4722,32.5336,116434.0
2016-02-25 12:20:00,37.09,37.11,37.05,37.11,124900.0,32.5336,32.5512,32.4985,32.5512,124900.0
2016-02-25 12:30:00,37.11,37.12,37.08,37.1,183586.0,32.5512,32.5599,32.5248,32.5424,183586.0
2016-02-25 12:40:00,37.09,37.12,37.06,37.1,142080.0,32.5336,32.5599,32.5073,32.5424,142080.0
2016-02-25 12:50:00,37.1,37.22,37.1,37.18,180460.0,32.5424,32.6477,32.5424,32.6126,180460.0
2016-02-25 13:00:00,37.18,37.29,37.17,37.27,272012.0,32.6126,32.7091,32.6038,32.6915,272012.0
2016-02-25 13:10:00,37.28,37.38,37.27,37.38,193400.0,32.7003,32.788,32.6915,32.788,193400.0
2016-02-25 13:20:00,37.38,37.39,37.28,37.33,186308.0,32.788,32.7968,32.7003,32.7441,186308.0
2016-02-25 13:30:00,37.33,37.37,37.29,37.33,171958.0,32.7441,32.7792,32.7091,32.7441,171958.0
2016-02-25 13:40:00,37.33,37.35,37.3,37.35,97780.0,32.7441,32.7617,32.7178,32.7617,97780.0
2016-02-25 13:50:00,37.35,37.4,37.32,37.34,89556.0,32.7617,32.8055,32.7354,32.7529,89556.0
2016-02-25 14:00:00,37.35,37.35,37.26,37.27,145006.0,32.7617,32.7617,32.6827,32.6915,145006.0
2016-02-25 14:10:00,37.27,37.38,37.24,37.37,131330.0,32.6915,32.788,32.6652,32.7792,131330.0
2016-02-25 14:20:00,37.38,37.44,37.37,37.43,138580.0,32.788,32.8406,32.7792,32.8319,138580.0
2016-02-25 14:30:00,37.44,37.49,37.42,37.42,186508.0,32.8406,32.8845,32.8231,32.8231,186508.0
2016-02-25 14:40:00,37.42,37.44,37.38,37.43,128156.0,32.8231,32.8406,32.788,32.8319,128156.0
2016-02-25 14:50:00,37.44,37.47,37.41,37.41,329474.0,32.8406,32.8669,32.8143,32.8143,329474.0
2016-02-25 15:00:00,37.4,37.45,37.38,37.44,229834.0,32.8055,32.8494,32.788,32.8406,229834.0
2016-02-25 15:10:00,37.44,37.49,37.43,37.44,233602.0,32.8406,32.8845,32.8319,32.8406,233602.0
2016-02-25 15:20:00,37.45,37.49,37.39,37.43,237708.0,32.8494,32.8845,32.7968,32.8319,237708.0
2016-02-25 15:30:00,37.43,37.47,37.42,37.46,242718.0,32.8319,32.8669,32.8231,32.8582,242718.0
2016-02-25 15:40:00,37.45,37.52,37.44,37.52,640224.0,32.8494,32.9108,32.8406,32.9108,640224.0
2016-02-25 15:50:00,37.52,37.57,37.51,37.55,503540.0,32.9108,32.9547,32.902,32.9371,503540.0
2016-02-26 09:30:00,37.51,37.62,37.27,37.38,728346.0,32.902,32.9985,32.6915,32.788,728346.0
2016-02-26 09:40:00,37.38,37.49,37.33,37.34,329332.0,32.788,32.8845,32.7441,32.7529,329332.0
2016-02-26 09:50:00,37.35,37.47,37.29,37.34,464412.0,32.7617,32.8669,32.7091,32.7529,464412.0
2016-02-26 10:00:00,37.34,37.47,37.27,37.35,406034.0,32.7529,32.8669,32.6915,32.7617,406034.0
2016-02-26 10:10:00,37.36,37.49,37.36,37.45,175538.0,32.7705,32.8845,32.7705,32.8494,175538.0
2016-02-26 10:20:00,37.45,37.49,37.38,37.46,223710.0,32.8494,32.8845,32.788,32.8582,223710.0
2016-02-26 10:30:00,37.47,37.51,37.4,37.49,203920.0,32.8669,32.902,32.8055,32.8845,203920.0
2016-02-26 10:40:00,37.5,37.52,37.43,37.47,143736.0,32.8933,32.9108,32.8319,32.8669,143736.0
2016-02-26 10:50:00,37.47,37.5,37.41,37.49,145886.0,32.8669,32.8933,32.8143,32.8845,145886.0
2016-02-26 11:00:00,37.49,37.49,37.43,37.43,120888.0,32.8845,32.8845,32.8319,32.8319,120888.0
2016-02-26 11:10:00,37.43,37.44,37.3,37.32,174476.0,32.8319,32.8406,32.7178,32.7354,174476.0
2016-02-26 11:20:00,37.33,37.37,37.31,37.34,194784.0,32.7441,32.7792,32.7266,32.7529,194784.0
2016-02-26 11:30:00,37.34,37.38,37.3,37.31,501470.0,32.7529,32.788,32.7178,32.7266,501470.0
2016-02-26 11:40:00,37.31,37.31,37.18,37.25,263674.0,32.7266,32.7266,32.6126,32.674,263674.0
2016-02-26 11:50:00,37.24,37.26,37.17,37.21,161422.0,32.6652,32.6827,32.6038,32.6389,161422.0
2016-02-26 12:00:00,37.21,37.33,37.17,37.31,146418.0,32.6389,32.7441,32.6038,32.7266,146418.0
2016-02-26 12:10:00,37.3,37.38,37.27,37.38,128844.0,32.7178,32.788,32.6915,32.788,128844.0
2016-02-26 12:20:00,37.38,37.42,37.36,37.39,135470.0,32.788,32.8231,32.7705,32.7968,135470.0
2016-02-26 12:30:00,37.4,37.47,37.39,37.44,138342.0,32.8055,32.8669,32.7968,32.8406,138342.0
2016-02-26 12:40:00,37.44,37.52,37.37,37.5,375836.0,32.8406,32.9108,32.7792,32.8933,375836.0
2016-02-26 12:50:00,37.49,37.63,37.45,37.63,176654.0,32.8845,33.0073,32.8494,33.0073,176654.0
2016-02-26 13:00:00,37.63,37.66,37.6,37.65,201020.0,33.0073,33.0336,32.981,33.0248,201020.0
2016-02-26 13:10:00,37.66,37.68,37.63,37.68,130984.0,33.0336,33.0511,33.0073,33.0511,130984.0
2016-02-26 13:20:00,37.68,37.69,37.63,37.66,98240.0,33.0511,33.0599,33.0073,33.0336,98240.0
2016-02-26 13:30:00,37.66,37.74,37.64,37.74,230332.0,33.0336,33.1038,33.0161,33.1038,230332.0
2016-02-26 13:40:00,37.74,37.78,37.71,37.76,302350.0,33.1038,33.1389,33.0775,33.1213,302350.0
2016-02-26 13:50:00,37.76,37.76,37.6,37.65,149848.0,33.1213,33.1213,32.981,33.0248,149848.0
2016-02-26 14:00:00,37.65,37.76,37.65,37.73,270350.0,33.0248,33.1213,33.0248,33.095,270350.0
2016-02-26 14:10:00,37.74,37.8,37.69,37.78,192506.0,33.1038,33.1564,33.0599,33.1389,192506.0
2016-02-26 14:20:00,37.78,37.84,37.75,37.83,240120.0,33.1389,33.1915,33.1125,33.1827,240120.0
2016-02-26 14:30:00,37.83,37.85,37.73,37.75,280746.0,33.1827,33.2003,33.095,33.1125,280746.0
2016-02-26 14:40:00,37.75,37.83,37.74,37.81,277216.0,33.1125,33.1827,33.1038,33.1652,277216.0
2016-02-26 14:50:00,37.81,37.86,37.79,37.8,341400.0,33.1652,33.209,33.1476,33.1564,341400.0
2016-02-26 15:00:00,37.79,37.92,37.77,37.9,256636.0,33.1476,33.2617,33.1301,33.2441,256636.0
2016-02-26 15:10:00,37.9,37.9,37.82,37.87,201208.0,33.2441,33.2441,33.1739,33.2178,201208.0
2016-02-26 15:20:00,37.87,37.9,37.82,37.84,288288.0,33.2178,33.2441,33.1739,33.1915,288288.0
2016-02-26 15:30:00,37.84,37.87,37.8,37.83,267562.0,33.1915,33.2178,33.1564,33.1827,267562.0
2016-02-26 15:40:00,37.83,37.92,37.81,37.86,671610.0,33.1827,33.2617,33.1652,33.209,671610.0
2016-02-26 15:50:00,37.87,37.9,37.81,37.82,843544.0,33.2178,33.2441,33.1652,33.1739,843544.0
2016-02-29 09:30:00,37.74,37.75,37.56,37.63,269736.0,33.1038,33.1125,32.9459,33.0073,269736.0
2016-02-29 09:40:00,37.62,37.7,37.55,37.65,85620.0,32.9985,33.0687,32.9371,33.0248,85620.0
2016-02-29 09:50:00,37.66,37.7,37.55,37.59,125724.0,33.0336,33.0687,32.9371,32.9722,125724.0
2016-02-29 10:00:00,37.58,37.62,37.51,37.55,210322.0,32.9634,32.9985,32.902,32.9371,210322.0
2016-02-29 10:10:00,37.56,37.62,37.55,37.55,140632.0,32.9459,32.9985,32.9371,32.9371,140632.0
2016-02-29 10:20:00,37.55,37.66,37.54,37.59,101056.0,32.9371,33.0336,32.9283,32.9722,101056.0
2016-02-29 10:30:00,37.59,37.62,37.57,37.61,134894.0,32.9722,32.9985,32.9547,32.9897,134894.0
2016-02-29 10:40:00,37.61,37.66,37.6,37.63,87252.0,32.9897,33.0336,32.981,33.0073,87252.0
2016-02-29 10:50:00,37.63,37.75,37.61,37.74,112990.0,33.0073,33.1125,32.9897,33.1038,112990.0
2016-02-29 11:00:00,37.74,37.74,37.68,37.7,126466.0,33.1038,33.1038,33.0511,33.0687,126466.0
2016-02-29 11:10:00,37.7,37.71,37.64,37.69,142054.0,33.0687,33.0775,33.0161,33.0599,142054.0
2016-02-29 11:20:00,37.69,37.74,37.65,37.68,122430.0,33.0599,33.1038,33.0248,33.0511,122430.0
2016-02-29 11:30:00,37.68,37.87,37.68,37.87,208858.0,33.0511,33.2178,33.0511,33.2178,208858.0
2016-02-29 11:40:00,37.87,37.87,37.82,37.82,91736.0,33.2178,33.2178,33.1739,33.1739,91736.0
2016-02-29 11:50:00,37.82,37.82,37.74,37.76,87108.0,33.1739,33.1739,33.1038,33.1213,87108.0
2016-02-29 12:00:00,37.76,37.8,37.74,37.77,76768.0,33.1213,33.1564,33.1038,33.1301,76768.0
2016-02-29 12:10:00,37.77,37.85,37.75,37.85,79632.0,33.1301,33.2003,33.1125,33.2003,79632.0
2016-02-29 12:20:00,37.85,37.86,37.76,37.8,85858.0,33.2003,33.209,33.1213,33.1564,85858.0
2016-02-29 12:30:00,37.81,37.81,37.71,37.73,95512.0,33.1652,33.1652,33.0775,33.095,95512.0
2016-02-29 12:40:00,37.73,37.75,37.7,37.72,97130.0,33.095,33.1125,33.0687,33.0862,97130.0
2016-02-29 12:50:00,37.71,37.76,37.7,37.75,137678.0,33.0775,33.1213,33.0687,33.1125,137678.0
2016-02-29 13:00:00,37.76,37.79,37.73,37.77,81040.0,33.1213,33.1476,33.095,33.1301,81040.0
2016-02-29 13:10:00,37.76,37.8,37.73,37.78,84452.0,33.1213,33.1564,33.095,33.1389,84452.0
2016-02-29 13:20:00,37.77,37.79,37.71,37.72,164378.0,33.1301,33.1476,33.0775,33.0862,164378.0
2016-02-29 13:30:00,37.72,37.72,37.67,37.69,178410.0,33.0862,33.0862,33.0424,33.0599,178410.0
2016-02-29 13:40:00,37.69,37.7,37.63,37.66,130724.0,33.0599,33.0687,33.0073,33.0336,130724.0
2016-02-29 13:50:00,37.67,37.67,37.63,37.66,156416.0,33.0424,33.0424,33.0073,33.0336,156416.0
2016-02-29 14:00:00,37.66,37.68,37.57,37.59,217128.0,33.0336,33.0511,32.9547,32.9722,217128.0
2016-02-29 14:10:00,37.58,37.59,37.51,37.52,134508.0,32.9634,32.9722,32.902,32.9108,134508.0
2016-02-29 14:20:00,37.52,37.52,37.38,37.48,165386.0,32.9108,32.9108,32.788,32.8757,165386.0
2016-02-29 14:30:00,37.47,37.51,37.47,37.49,215680.0,32.8669,32.902,32.8669,32.8845,215680.0
2016-02-29 14:40:00,37.49,37.49,37.38,37.38,188696.0,32.8845,32.8845,32.788,32.788,188696.0
2016-02-29 14:50:00,37.38,37.41,37.35,37.38,163842.0,32.788,32.8143,32.7617,32.788,163842.0
2016-02-29 15:00:00,37.37,37.37,37.27,37.32,195544.0,32.7792,32.7792,32.6915,32.7354,195544.0
2016-02-29 15:10:00,37.32,37.32,37.2,37.2,206616.0,32.7354,32.7354,32.6301,32.6301,206616.0
2016-02-29 15:20:00,37.2,37.25,37.17,37.2,227632.0,32.6301,32.674,32.6038,32.6301,227632.0
2016-02-29 15:30:00,37.2,37.21,37.13,37.2,325968.0,32.6301,32.6389,32.5687,32.6301,325968.0
2016-02-29 15:40:00,37.2,37.21,37.14,37.15,533934.0,32.6301,32.6389,32.5775,32.5863,533934.0
2016-02-29 15:50:00,37.15,37.15,37.03,37.03,871542.0,32.5863,32.5863,32.481,32.481,871542.0
2016-03-01 09:30:00,37.18,37.49,37.13,37.22,219800.0,32.6126,32.8845,32.5687,32.6477,219800.0
2016-03-01 09:40:00,37.21,37.29,37.04,37.1,238906.0,32.6389,32.7091,32.4898,32.5424,238906.0
2016-03-01 09:50:00,37.1,37.19,37.08,37.13,108304.0,32.5424,32.6213,32.5248,32.5687,108304.0
2016-03-01 10:00:00,37.15,37.27,37.13,37.26,108770.0,32.5863,32.6915,32.5687,32.6827,108770.0
2016-03-01 10:10:00,37.27,37.3,37.19,37.19,73594.0,32.6915,32.7178,32.6213,32.6213,73594.0
2016-03-01 10:20:00,37.19,37.4,37.17,37.32,201600.0,32.6213,32.8055,32.6038,32.7354,201600.0
2016-03-01 10:30:00,37.34,37.41,37.31,37.38,68030.0,32.7529,32.8143,32.7266,32.788,68030.0
2016-03-01 10:40:00,37.38,37.4,37.24,37.24,128752.0,32.788,32.8055,32.6652,32.6652,128752.0
2016-03-01 10:50:00,37.23,37.38,37.23,37.31,53678.0,32.6564,32.788,32.6564,32.7266,53678.0
2016-03-01 11:00:00,37.31,37.36,37.29,37.35,45320.0,32.7266,32.7705,32.7091,32.7617,45320.0
2016-03-01 11:10:00,37.35,37.47,37.32,37.46,51788.0,32.7617,32.8669,32.7354,32.8582,51788.0
2016-03-01 11:20:00,37.45,37.48,37.43,37.45,60230.0,32.8494,32.8757,32.8319,32.8494,60230.0
2016-03-01 11:30:00,37.46,37.46,37.38,37.42,44826.0,32.8582,32.8582,32.788,32.8231,44826.0
2016-03-01 11:40:00,37.43,37.57,37.41,37.57,115588.0,32.8319,32.9547,32.8143,32.9547,115588.0
2016-03-01 11:50:00,37.56,37.62,37.55,37.58,86130.0,32.9459,32.9985,32.9371,32.9634,86130.0
2016-03-01 12:00:00,37.58,37.71,37.57,37.69,158618.0,32.9634,33.0775,32.9547,33.0599,158618.0
2016-03-01 12:10:00,37.71,37.71,37.61,37.61,90710.0,33.0775,33.0775,32.9897,32.9897,90710.0
2016-03-01 12:20:00,37.61,37.64,37.59,37.63,50326.0,32.9897,33.0161,32.9722,33.0073,50326.0
2016-03-01 12:30:00,37.63,37.63,37.51,37.52,58532.0,33.0073,33.0073,32.902,32.9108,58532.0
2016-03-01 12:40:00,37.53,37.59,37.51,37.55,59818.0,32.9196,32.9722,32.902,32.9371,59818.0
2016-03-01 12:50:00,37.56,37.58,37.52,37.54,81860.0,32.9459,32.9634,32.9108,32.9283,81860.0
2016-03-01 13:00:00,37.54,37.54,37.45,37.49,45422.0,32.9283,32.9283,32.8494,32.8845,45422.0
2016-03-01 13:10:00,37.49,37.54,37.46,37.54,35450.0,32.8845,32.9283,32.8582,32.9283,35450.0
2016-03-01 13:20:00,37.54,37.61,37.53,37.61,79790.0,32.9283,32.9897,32.9196,32.9897,79790.0
2016-03-01 13:30:00,37.61,37.62,37.57,37.59,105530.0,32.9897,32.9985,32.9547,32.9722,105530.0
2016-03-01 13:40:00,37.59,37.59,37.55,37.55,127358.0,32.9722,32.9722,32.9371,32.9371,127358.0
2016-03-01 13:50:00,37.55,37.57,37.49,37.51,66088.0,32.9371,32.9547,32.8845,32.902,66088.0
2016-03-01 14:00:00,37.51,37.56,37.51,37.53,78204.0,32.902,32.9459,32.902,32.9196,78204.0
2016-03-01 14:10:00,37.54,37.55,37.48,37.49,83906.0,32.9283,32.9371,32.8757,32.8845,83906.0
2016-03-01 14:20:00,37.49,37.55,37.46,37.55,115872.0,32.8845,32.9371,32.8582,32.9371,115872.0
2016-03-01 14:30:00,37.55,37.58,37.49,37.51,101672.0,32.9371,32.9634,32.8845,32.902,101672.0
2016-03-01 14:40:00,37.51,37.62,37.51,37.59,84572.0,32.902,32.9985,32.902,32.9722,84572.0
2016-03-01 14:50:00,37.59,37.65,37.59,37.63,92498.0,32.9722,33.0248,32.9722,33.0073,92498.0
2016-03-01 15:00:00,37.63,37.71,37.62,37.7,124364.0,33.0073,33.0775,32.9985,33.0687,124364.0
2016-03-01 15:10:00,37.7,37.7,37.62,37.63,131012.0,33.0687,33.0687,32.9985,33.0073,131012.0
2016-03-01 15:20:00,37.64,37.65,37.6,37.6,159650.0,33.0161,33.0248,32.981,32.981,159650.0
2016-03-01 15:30:00,37.6,37.62,37.59,37.59,212098.0,32.981,32.9985,32.9722,32.9722,212098.0
2016-03-01 15:40:00,37.59,37.65,37.59,37.6,355952.0,32.9722,33.0248,32.9722,32.981,355952.0
2016-03-01 15:50:00,37.6,37.75,37.57,37.73,605212.0,32.981,33.1125,32.9547,33.095,605212.0
2016-03-02 09:30:00,37.58,37.88,37.47,37.51,257618.0,32.9634,33.2266,32.8669,32.902,257618.0
2016-03-02 09:40:00,37.51,37.52,37.33,37.44,81706.0,32.902,32.9108,32.7441,32.8406,81706.0
2016-03-02 09:50:00,37.44,37.69,37.4,37.6,197154.0,32.8406,33.0599,32.8055,32.981,197154.0
2016-03-02 10:00:00,37.62,37.85,37.6,37.77,95998.0,32.9985,33.2003,32.981,33.1301,95998.0
2016-03-02 10:10:00,37.78,37.81,37.69,37.72,105770.0,33.1389,33.1652,33.0599,33.0862,105770.0
2016-03-02 10:20:00,37.72,37.73,37.63,37.7,55070.0,33.0862,33.095,33.0073,33.0687,55070.0
2016-03-02 10:30:00,37.69,37.72,37.59,37.67,62558.0,33.0599,33.0862,32.9722,33.0424,62558.0
2016-03-02 10:40:00,37.68,37.74,37.67,37.71,93788.0,33.0511,33.1038,33.0424,33.0775,93788.0
2016-03-02 10:50:00,37.71,37.77,37.69,37.77,111128.0,33.0775,33.1301,33.0599,33.1301,111128.0
2016-03-02 11:00:00,37.76,37.79,37.72,37.73,133918.0,33.1213,33.1476,33.0862,33.095,133918.0
2016-03-02 11:10:00,37.73,37.76,37.62,37.62,45494.0,33.095,33.1213,32.9985,32.9985,45494.0
2016-03-02 11:20:00,37.62,37.63,37.58,37.63,48872.0,32.9985,33.0073,32.9634,33.0073,48872.0
2016-03-02 11:30:00,37.63,37.7,37.59,37.65,61162.0,33.0073,33.0687,32.9722,33.0248,61162.0
2016-03-02 11:40:00,37.66,37.66,37.58,37.59,90650.0,33.0336,33.0336,32.9634,32.9722,90650.0
2016-03-02 11:50:00,37.58,37.59,37.49,37.49,114392.0,32.9634,32.9722,32.8845,32.8845,114392.0
2016-03-02 12:00:00,37.49,37.5,37.43,37.46,126266.0,32.8845,32.8933,32.8319,32.8582,126266.0
2016-03-02 12:10:00,37.46,37.59,37.46,37.58,59710.0,32.8582,32.9722,32.8582,32.9634,59710.0
2016-03-02 12:20:00,37.57,37.6,37.55,37.58,41866.0,32.9547,32.981,32.9371,32.9634,41866.0
2016-03-02 12:30:00,37.58,37.58,37.54,37.58,35726.0,32.9634,32.9634,32.9283,32.9634,35726.0
2016-03-02 12:40:00,37.58,37.62,37.56,37.58,47690.0,32.9634,32.9985,32.9459,32.9634,47690.0
2016-03-02 12:50:00,37.58,37.59,37.54,37.56,61640.0,32.9634,32.9722,32.9283,32.9459,61640.0
2016-03-02 13:00:00,37.57,37.58,37.53,37.55,53258.0,32.9547,32.9634,32.9196,32.9371,53258.0
2016-03-02 13:10:00,37.55,37.6,37.54,37.6,39892.0,32.9371,32.981,32.9283,32.981,39892.0
2016-03-02 13:20:00,37.6,37.62,37.52,37.61,92476.0,32.981,32.9985,32.9108,32.9897,92476.0
2016-03-02 13:30:00,37.62,37.62,37.55,37.57,42408.0,32.9985,32.9985,32.9371,32.9547,42408.0
2016-03-02 13:40:00,37.57,37.6,37.56,37.59,34050.0,32.9547,32.981,32.9459,32.9722,34050.0
2016-03-02 13:50:00,37.59,37.59,37.52,37.53,68726.0,32.9722,32.9722,32.9108,32.9196,68726.0
2016-03-02 14:00:00,37.53,37.58,37.51,37.52,67836.0,32.9196,32.9634,32.902,32.9108,67836.0
2016-03-02 14:10:00,37.51,37.55,37.49,37.51,59464.0,32.902,32.9371,32.8845,32.902,59464.0
2016-03-02 14:20:00,37.5,37.55,37.48,37.52,54836.0,32.8933,32.9371,32.8757,32.9108,54836.0
2016-03-02 14:30:00,37.52,37.56,37.52,37.55,59876.0,32.9108,32.9459,32.9108,32.9371,59876.0
2016-03-02 14:40:00,37.54,37.59,37.54,37.59,51112.0,32.9283,32.9722,32.9283,32.9722,51112.0
2016-03-02 14:50:00,37.58,37.62,37.56,37.58,63978.0,32.9634,32.9985,32.9459,32.9634,63978.0
2016-03-02 15:00:00,37.58,37.6,37.52,37.55,63178.0,32.9634,32.981,32.9108,32.9371,63178.0
2016-03-02 15:10:00,37.55,37.62,37.55,37.57,54876.0,32.9371,32.9985,32.9371,32.9547,54876.0
2016-03-02 15:20:00,37.56,37.6,37.55,37.55,73282.0,32.9459,32.981,32.9371,32.9371,73282.0
2016-03-02 15:30:00,37.55,37.62,37.52,37.59,119160.0,32.9371,32.9985,32.9108,32.9722,119160.0
2016-03-02 15:40:00,37.59,37.67,37.59,37.67,184302.0,32.9722,33.0424,32.9722,33.0424,184302.0
2016-03-02 15:50:00,37.67,37.73,37.63,37.71,390784.0,33.0424,33.095,33.0073,33.0775,390784.0
2016-03-03 09:30:00,37.54,37.56,37.21,37.21,169450.0,32.9283,32.9459,32.6389,32.6389,169450.0
2016-03-03 09:40:00,37.19,37.29,37.14,37.22,113548.0,32.6213,32.7091,32.5775,32.6477,113548.0
2016-03-03 09:50:00,37.23,37.23,37.07,37.18,91336.0,32.6564,32.6564,32.5161,32.6126,91336.0
2016-03-03 10:00:00,37.18,37.18,37.02,37.05,104722.0,32.6126,32.6126,32.4722,32.4985,104722.0
2016-03-03 10:10:00,37.05,37.08,37.0,37.07,164676.0,32.4985,32.5248,32.4547,32.5161,164676.0
2016-03-03 10:20:00,37.07,37.15,37.04,37.1,184256.0,32.5161,32.5863,32.4898,32.5424,184256.0
2016-03-03 10:30:00,37.1,37.17,37.1,37.17,195910.0,32.5424,32.6038,32.5424,32.6038,195910.0
2016-03-03 10:40:00,37.17,37.22,37.16,37.22,202964.0,32.6038,32.6477,32.595,32.6477,202964.0
2016-03-03 10:50:00,37.22,37.39,37.2,37.33,242458.0,32.6477,32.7968,32.6301,32.7441,242458.0
2016-03-03 11:00:00,37.33,37.36,37.29,37.3,118956.0,32.7441,32.7705,32.7091,32.7178,118956.0
2016-03-03 11:10:00,37.3,37.31,37.18,37.19,121438.0,32.7178,32.7266,32.6126,32.6213,121438.0
2016-03-03 11:20:00,37.19,37.21,37.12,37.13,129966.0,32.6213,32.6389,32.5599,32.5687,129966.0
2016-03-03 11:30:00,37.13,37.15,37.08,37.1,79998.0,32.5687,32.5863,32.5248,32.5424,79998.0
2016-03-03 11:40:00,37.1,37.13,37.08,37.11,134518.0,32.5424,32.5687,32.5248,32.5512,134518.0
2016-03-03 11:50:00,37.1,37.13,37.05,37.12,120002.0,32.5424,32.5687,32.4985,32.5599,120002.0
2016-03-03 12:00:00,37.12,37.2,37.1,37.18,85874.0,32.5599,32.6301,32.5424,32.6126,85874.0
2016-03-03 12:10:00,37.18,37.21,37.17,37.19,67674.0,32.6126,32.6389,32.6038,32.6213,67674.0
2016-03-03 12:20:00,37.18,37.22,37.15,37.16,68196.0,32.6126,32.6477,32.5863,32.595,68196.0
2016-03-03 12:30:00,37.16,37.23,37.14,37.23,72504.0,32.595,32.6564,32.5775,32.6564,72504.0
2016-03-03 12:40:00,37.23,37.33,37.23,37.31,66522.0,32.6564,32.7441,32.6564,32.7266,66522.0
2016-03-03 12:50:00,37.31,37.37,37.31,37.35,54486.0,32.7266,32.7792,32.7266,32.7617,54486.0
2016-03-03 13:00:00,37.35,37.4,37.35,37.4,94110.0,32.7617,32.8055,32.7617,32.8055,94110.0
2016-03-03 13:10:00,37.4,37.41,37.31,37.35,105756.0,32.8055,32.8143,32.7266,32.7617,105756.0
2016-03-03 13:20:00,37.36,37.38,37.32,37.33,114752.0,32.7705,32.788,32.7354,32.7441,114752.0
2016-03-03 13:30:00,37.33,37.38,37.33,37.37,102926.0,32.7441,32.788,32.7441,32.7792,102926.0
2016-03-03 13:40:00,37.37,37.42,37.37,37.41,56152.0,32.7792,32.8231,32.7792,32.8143,56152.0
2016-03-03 13:50:00,37.41,37.41,37.32,37.35,97188.0,32.8143,32.8143,32.7354,32.7617,97188.0
2016-03-03 14:00:00,37.35,37.38,37.32,37.35,163948.0,32.7617,32.788,32.7354,32.7617,163948.0
2016-03-03 14:10:00,37.35,37.39,37.35,37.36,78616.0,32.7617,32.7968,32.7617,32.7705,78616.0
2016-03-03 14:20:00,37.36,37.43,37.36,37.42,90564.0,32.7705,32.8319,32.7705,32.8231,90564.0
2016-03-03 14:30:00,37.42,37.46,37.4,37.46,76516.0,32.8231,32.8582,32.8055,32.8582,76516.0
2016-03-03 14:40:00,37.46,37.47,37.43,37.43,73870.0,32.8582,32.8669,32.8319,32.8319,73870.0
2016-03-03 14:50:00,37.44,37.47,37.43,37.43,80000.0,32.8406,32.8669,32.8319,32.8319,80000.0
2016-03-03 15:00:00,37.43,37.49,37.43,37.48,107820.0,32.8319,32.8845,32.8319,32.8757,107820.0
2016-03-03 15:10:00,37.48,37.48,37.43,37.46,87548.0,32.8757,32.8757,32.8319,32.8582,87548.0
2016-03-03 15:20:00,37.46,37.52,37.46,37.52,113292.0,32.8582,32.9108,32.8582,32.9108,113292.0
2016-03-03 15:30:00,37.52,37.55,37.49,37.52,120666.0,32.9108,32.9371,32.8845,32.9108,120666.0
2016-03-03 15:40:00,37.52,37.58,37.52,37.57,162378.0,32.9108,32.9634,32.9108,32.9547,162378.0
2016-03-03 15:50:00,37.57,37.62,37.57,37.61,363488.0,32.9547,32.9985,32.9547,32.9897,363488.0
2016-03-04 09:30:00,37.61,37.63,37.26,37.46,176260.0,32.9897,33.0073,32.6827,32.8582,176260.0
2016-03-04 09:40:00,37.45,37.59,37.41,37.45,111674.0,32.8494,32.9722,32.8143,32.8494,111674.0
2016-03-04 09:50:00,37.44,37.49,37.38,37.44,116646.0,32.8406,32.8845,32.788,32.8406,116646.0
2016-03-04 10:00:00,37.44,37.67,37.44,37.64,230222.0,32.8406,33.0424,32.8406,33.0161,230222.0
2016-03-04 10:10:00,37.66,37.68,37.59,37.65,164700.0,33.0336,33.0511,32.9722,33.0248,164700.0
2016-03-04 10:20:00,37.66,37.74,37.63,37.71,299486.0,33.0336,33.1038,33.0073,33.0775,299486.0
2016-03-04 10:30:00,37.71,37.83,37.71,37.83,99964.0,33.0775,33.1827,33.0775,33.1827,99964.0
2016-03-04 10:40:00,37.83,37.85,37.78,37.81,85318.0,33.1827,33.2003,33.1389,33.1652,85318.0
2016-03-04 10:50:00,37.82,37.85,37.75,37.76,98130.0,33.1739,33.2003,33.1125,33.1213,98130.0
2016-03-04 11:00:00,37.76,37.88,37.76,37.81,136172.0,33.1213,33.2266,33.1213,33.1652,136172.0
2016-03-04 11:10:00,37.81,37.84,37.74,37.84,139102.0,33.1652,33.1915,33.1038,33.1915,139102.0
2016-03-04 11:20:00,37.85,37.85,37.63,37.68,161116.0,33.2003,33.2003,33.0073,33.0511,161116.0
2016-03-04 11:30:00,37.67,37.73,37.62,37.7,161120.0,33.0424,33.095,32.9985,33.0687,161120.0
2016-03-04 11:40:00,37.7,37.73,37.68,37.7,96360.0,33.0687,33.095,33.0511,33.0687,96360.0
2016-03-04 11:50:00,37.7,37.76,37.7,37.74,111808.0,33.0687,33.1213,33.0687,33.1038,111808.0
2016-03-04 12:00:00,37.75,37.81,37.74,37.8,108182.0,33.1125,33.1652,33.1038,33.1564,108182.0
2016-03-04 12:10:00,37.81,37.81,37.75,37.77,121986.0,33.1652,33.1652,33.1125,33.1301,121986.0
2016-03-04 12:20:00,37.77,37.77,37.74,37.74,136304.0,33.1301,33.1301,33.1038,33.1038,136304.0
2016-03-04 12:30:00,37.74,37.77,37.62,37.63,92724.0,33.1038,33.1301,32.9985,33.0073,92724.0
2016-03-04 12:40:00,37.63,37.64,37.61,37.61,178370.0,33.0073,33.0161,32.9897,32.9897,178370.0
2016-03-04 12:50:00,37.6,37.68,37.59,37.63,68368.0,32.981,33.0511,32.9722,33.0073,68368.0
2016-03-04 13:00:00,37.63,37.67,37.63,37.63,66466.0,33.0073,33.0424,33.0073,33.0073,66466.0
2016-03-04 13:10:00,37.63,37.63,37.6,37.63,52794.0,33.0073,33.0073,32.981,33.0073,52794.0
2016-03-04 13:20:00,37.63,37.66,37.61,37.66,60484.0,33.0073,33.0336,32.9897,33.0336,60484.0
2016-03-04 13:30:00,37.66,37.68,37.64,37.67,51842.0,33.0336,33.0511,33.0161,33.0424,51842.0
2016-03-04 13:40:00,37.67,37.77,37.66,37.75,93644.0,33.0424,33.1301,33.0336,33.1125,93644.0
2016-03-04 13:50:00,37.76,37.77,37.74,37.74,62636.0,33.1213,33.1301,33.1038,33.1038,62636.0
2016-03-04 14:00:00,37.74,37.76,37.73,37.74,69238.0,33.1038,33.1213,33.095,33.1038,69238.0
2016-03-04 14:10:00,37.74,37.77,37.73,37.73,139352.0,33.1038,33.1301,33.095,33.095,139352.0
2016-03-04 14:20:00,37.73,37.77,37.7,37.76,118718.0,33.095,33.1301,33.0687,33.1213,118718.0
2016-03-04 14:30:00,37.74,37.75,37.69,37.71,114944.0,33.1038,33.1125,33.0599,33.0775,114944.0
2016-03-04 14:40:00,37.71,37.76,37.67,37.76,125384.0,33.0775,33.1213,33.0424,33.1213,125384.0
2016-03-04 14:50:00,37.75,37.76,37.69,37.71,166720.0,33.1125,33.1213,33.0599,33.0775,166720.0
2016-03-04 15:00:00,37.7,37.71,37.63,37.7,138192.0,33.0687,33.0775,33.0073,33.0687,138192.0
2016-03-04 15:10:00,37.71,37.74,37.67,37.73,118546.0,33.0775,33.1038,33.0424,33.095,118546.0
2016-03-04 15:20:00,37.73,37.76,37.69,37.74,141242.0,33.095,33.1213,33.0599,33.1038,141242.0
2016-03-04 15:30:00,37.74,37.74,37.64,37.68,197608.0,33.1038,33.1038,33.0161,33.0511,197608.0
2016-03-04 15:40:00,37.68,37.73,37.68,37.71,229912.0,33.0511,33.095,33.0511,33.0775,229912.0
2016-03-04 15:50:00,37.71,37.73,37.66,37.71,421896.0,33.0775,33.095,33.0336,33.0775,421896.0
2016-03-07 09:30:00,37.62,37.87,37.49,37.78,302696.0,32.9985,33.2178,32.8845,33.1389,302696.0
2016-03-07 09:40:00,37.78,37.99,37.76,37.98,221120.0,33.1389,33.3231,33.1213,33.3143,221120.0
2016-03-07 09:50:00,37.98,38.08,37.8,37.85,363626.0,33.3143,33.402,33.1564,33.2003,363626.0
2016-03-07 10:00:00,37.85,37.86,37.76,37.81,156458.0,33.2003,33.209,33.1213,33.1652,156458.0
2016-03-07 10:10:00,37.81,37.94,37.8,37.92,288960.0,33.1652,33.2792,33.1564,33.2617,288960.0
2016-03-07 10:20:00,37.92,37.92,37.83,37.88,187852.0,33.2617,33.2617,33.1827,33.2266,187852.0
2016-03-07 10:30:00,37.87,37.9,37.81,37.88,131524.0,33.2178,33.2441,33.1652,33.2266,131524.0
2016-03-07 10:40:00,37.88,37.92,37.83,37.83,196114.0,33.2266,33.2617,33.1827,33.1827,196114.0
2016-03-07 10:50:00,37.83,37.85,37.79,37.84,76788.0,33.1827,33.2003,33.1476,33.1915,76788.0
2016-03-07 11:00:00,37.84,37.84,37.77,37.77,70352.0,33.1915,33.1915,33.1301,33.1301,70352.0
2016-03-07 11:10:00,37.78,37.82,37.76,37.81,91034.0,33.1389,33.1739,33.1213,33.1652,91034.0
2016-03-07 11:20:00,37.82,37.9,37.81,37.88,80392.0,33.1739,33.2441,33.1652,33.2266,80392.0
2016-03-07 11:30:00,37.88,37.99,37.88,37.99,95702.0,33.2266,33.3231,33.2266,33.3231,95702.0
2016-03-07 11:40:00,37.98,38.1,37.98,38.06,109852.0,33.3143,33.4195,33.3143,33.3845,109852.0
2016-03-07 11:50:00,38.04,38.05,37.95,37.98,80008.0,33.3669,33.3757,33.288,33.3143,80008.0
2016-03-07 12:00:00,37.97,37.97,37.91,37.92,76412.0,33.3055,33.3055,33.2529,33.2617,76412.0
2016-03-07 12:10:00,37.92,37.93,37.87,37.88,85470.0,33.2617,33.2704,33.2178,33.2266,85470.0
2016-03-07 12:20:00,37.88,37.93,37.87,37.93,75642.0,33.2266,33.2704,33.2178,33.2704,75642.0
2016-03-07 12:30:00,37.93,37.94,37.89,37.91,70414.0,33.2704,33.2792,33.2353,33.2529,70414.0
2016-03-07 12:40:00,37.92,37.97,37.91,37.96,131468.0,33.2617,33.3055,33.2529,33.2967,131468.0
2016-03-07 12:50:00,37.96,37.97,37.91,37.92,56852.0,33.2967,33.3055,33.2529,33.2617,56852.0
2016-03-07 13:00:00,37.92,37.97,37.9,37.97,61946.0,33.2617,33.3055,33.2441,33.3055,61946.0
2016-03-07 13:10:00,37.98,37.99,37.96,37.97,96734.0,33.3143,33.3231,33.2967,33.3055,96734.0
2016-03-07 13:20:00,37.97,37.97,37.88,37.88,81158.0,33.3055,33.3055,33.2266,33.2266,81158.0
2016-03-07 13:30:00,37.88,37.88,37.81,37.82,72472.0,33.2266,33.2266,33.1652,33.1739,72472.0
2016-03-07 13:40:00,37.82,37.85,37.8,37.82,88034.0,33.1739,33.2003,33.1564,33.1739,88034.0
2016-03-07 13:50:00,37.82,37.85,37.82,37.84,91416.0,33.1739,33.2003,33.1739,33.1915,91416.0
2016-03-07 14:00:00,37.84,37.84,37.73,37.77,109072.0,33.1915,33.1915,33.095,33.1301,109072.0
2016-03-07 14:10:00,37.77,37.81,37.69,37.69,99072.0,33.1301,33.1652,33.0599,33.0599,99072.0
2016-03-07 14:20:00,37.7,37.73,37.67,37.68,74240.0,33.0687,33.095,33.0424,33.0511,74240.0
2016-03-07 14:30:00,37.69,37.71,37.57,37.59,122118.0,33.0599,33.0775,32.9547,32.9722,122118.0
2016-03-07 14:40:00,37.6,37.63,37.57,37.61,150996.0,32.981,33.0073,32.9547,32.9897,150996.0
2016-03-07 14:50:00,37.61,37.63,37.54,37.58,193294.0,32.9897,33.0073,32.9283,32.9634,193294.0
2016-03-07 15:00:00,37.59,37.59,37.49,37.54,289864.0,32.9722,32.9722,32.8845,32.9283,289864.0
2016-03-07 15:10:00,37.55,37.65,37.54,37.65,126844.0,32.9371,33.0248,32.9283,33.0248,126844.0
2016-03-07 15:20:00,37.65,37.7,37.6,37.67,150402.0,33.0248,33.0687,32.981,33.0424,150402.0
2016-03-07 15:30:00,37.67,37.81,37.67,37.76,253914.0,33.0424,33.1652,33.0424,33.1213,253914.0
2016-03-07 15:40:00,37.76,37.76,37.59,37.63,396222.0,33.1213,33.1213,32.9722,33.0073,396222.0
2016-03-07 15:50:00,37.63,37.68,37.6,37.68,681956.0,33.0073,33.0511,32.981,33.0511,681956.0
2016-03-08 09:30:00,37.59,37.75,37.52,37.69,139108.0,32.9722,33.1125,32.9108,33.0599,139108.0
2016-03-08 09:40:00,37.67,37.89,37.63,37.85,116590.0,33.0424,33.2353,33.0073,33.2003,116590.0
2016-03-08 09:50:00,37.85,37.94,37.8,37.93,183478.0,33.2003,33.2792,33.1564,33.2704,183478.0
2016-03-08 10:00:00,37.92,38.02,37.91,37.93,163864.0,33.2617,33.3494,33.2529,33.2704,163864.0
2016-03-08 10:10:00,37.93,37.94,37.87,37.88,92998.0,33.2704,33.2792,33.2178,33.2266,92998.0
2016-03-08 10:20:00,37.87,37.92,37.74,37.75,169260.0,33.2178,33.2617,33.1038,33.1125,169260.0
2016-03-08 10:30:00,37.74,37.81,37.74,37.77,155968.0,33.1038,33.1652,33.1038,33.1301,155968.0
2016-03-08 10:40:00,37.76,37.79,37.69,37.71,122274.0,33.1213,33.1476,33.0599,33.0775,122274.0
2016-03-08 10:50:00,37.71,37.71,37.62,37.7,93066.0,33.0775,33.0775,32.9985,33.0687,93066.0
2016-03-08 11:00:00,37.7,37.82,37.69,37.8,74070.0,33.0687,33.1739,33.0599,33.1564,74070.0
2016-03-08 11:10:00,37.8,37.82,37.74,37.79,75150.0,33.1564,33.1739,33.1038,33.1476,75150.0
2016-03-08 11:20:00,37.77,37.84,37.74,37.83,152570.0,33.1301,33.1915,33.1038,33.1827,152570.0
2016-03-08 11:30:00,37.83,37.9,37.83,37.88,97388.0,33.1827,33.2441,33.1827,33.2266,97388.0
2016-03-08 11:40:00,37.88,37.93,37.85,37.88,59634.0,33.2266,33.2704,33.2003,33.2266,59634.0
2016-03-08 11:50:00,37.89,37.94,37.87,37.89,65190.0,33.2353,33.2792,33.2178,33.2353,65190.0
2016-03-08 12:00:00,37.88,37.9,37.82,37.86,43500.0,33.2266,33.2441,33.1739,33.209,43500.0
2016-03-08 12:10:00,37.87,37.87,37.83,37.85,39476.0,33.2178,33.2178,33.1827,33.2003,39476.0
2016-03-08 12:20:00,37.85,37.91,37.85,37.87,89750.0,33.2003,33.2529,33.2003,33.2178,89750.0
2016-03-08 12:30:00,37.87,37.9,37.77,37.8,39400.0,33.2178,33.2441,33.1301,33.1564,39400.0
2016-03-08 12:40:00,37.8,37.81,37.74,37.77,43116.0,33.1564,33.1652,33.1038,33.1301,43116.0
2016-03-08 12:50:00,37.76,37.8,37.72,37.79,78670.0,33.1213,33.1564,33.0862,33.1476,78670.0
2016-03-08 13:00:00,37.8,37.86,37.79,37.82,51126.0,33.1564,33.209,33.1476,33.1739,51126.0
2016-03-08 13:10:00,37.82,37.87,37.76,37.84,80578.0,33.1739,33.2178,33.1213,33.1915,80578.0
2016-03-08 13:20:00,37.84,37.94,37.83,37.94,54038.0,33.1915,33.2792,33.1827,33.2792,54038.0
2016-03-08 13:30:00,37.93,37.95,37.87,37.91,48972.0,33.2704,33.288,33.2178,33.2529,48972.0
2016-03-08 13:40:00,37.91,37.93,37.88,37.88,39798.0,33.2529,33.2704,33.2266,33.2266,39798.0
2016-03-08 13:50:00,37.88,37.92,37.88,37.9,56256.0,33.2266,33.2617,33.2266,33.2441,56256.0
2016-03-08 14:00:00,37.9,37.95,37.88,37.93,53716.0,33.2441,33.288,33.2266,33.2704,53716.0
2016-03-08 14:10:00,37.93,37.97,37.9,37.91,71568.0,33.2704,33.3055,33.2441,33.2529,71568.0
2016-03-08 14:20:00,37.91,37.94,37.87,37.9,95774.0,33.2529,33.2792,33.2178,33.2441,95774.0
2016-03-08 14:30:00,37.9,37.9,37.84,37.86,109014.0,33.2441,33.2441,33.1915,33.209,109014.0
2016-03-08 14:40:00,37.85,37.88,37.84,37.84,60514.0,33.2003,33.2266,33.1915,33.1915,60514.0
2016-03-08 14:50:00,37.83,37.85,37.77,37.85,92918.0,33.1827,33.2003,33.1301,33.2003,92918.0
2016-03-08 15:00:00,37.84,37.85,37.79,37.8,69426.0,33.1915,33.2003,33.1476,33.1564,69426.0
2016-03-08 15:10:00,37.8,37.82,37.74,37.75,131910.0,33.1564,33.1739,33.1038,33.1125,131910.0
2016-03-08 15:20:00,37.76,37.81,37.72,37.72,128696.0,33.1213,33.1652,33.0862,33.0862,128696.0
2016-03-08 15:30:00,37.72,37.75,37.7,37.71,121232.0,33.0862,33.1125,33.0687,33.0775,121232.0
2016-03-08 15:40:00,37.71,37.8,37.69,37.78,136810.0,33.0775,33.1564,33.0599,33.1389,136810.0
2016-03-08 15:50:00,37.77,37.78,37.67,37.71,296960.0,33.1301,33.1389,33.0424,33.0775,296960.0
2016-03-09 09:30:00,37.86,37.86,37.62,37.74,111252.0,33.209,33.209,32.9985,33.1038,111252.0
2016-03-09 09:40:00,37.74,37.88,37.73,37.84,66186.0,33.1038,33.2266,33.095,33.1915,66186.0
2016-03-09 09:50:00,37.84,37.84,37.74,37.74,105050.0,33.1915,33.1915,33.1038,33.1038,105050.0
2016-03-09 10:00:00,37.75,37.76,37.62,37.63,82062.0,33.1125,33.1213,32.9985,33.0073,82062.0
2016-03-09 10:10:00,37.63,37.68,37.63,37.66,85676.0,33.0073,33.0511,33.0073,33.0336,85676.0
2016-03-09 10:20:00,37.65,37.71,37.63,37.69,60026.0,33.0248,33.0775,33.0073,33.0599,60026.0
2016-03-09 10:30:00,37.69,37.74,37.62,37.69,69060.0,33.0599,33.1038,32.9985,33.0599,69060.0
2016-03-09 10:40:00,37.69,37.71,37.55,37.55,59422.0,33.0599,33.0775,32.9371,32.9371,59422.0
2016-03-09 10:50:00,37.55,37.55,37.44,37.52,121068.0,32.9371,32.9371,32.8406,32.9108,121068.0
2016-03-09 11:00:00,37.51,37.57,37.48,37.56,84296.0,32.902,32.9547,32.8757,32.9459,84296.0
2016-03-09 11:10:00,37.56,37.58,37.52,37.55,58552.0,32.9459,32.9634,32.9108,32.9371,58552.0
2016-03-09 11:20:00,37.56,37.59,37.53,37.54,68248.0,32.9459,32.9722,32.9196,32.9283,68248.0
2016-03-09 11:30:00,37.54,37.58,37.54,37.54,49884.0,32.9283,32.9634,32.9283,32.9283,49884.0
2016-03-09 11:40:00,37.53,37.55,37.49,37.52,81342.0,32.9196,32.9371,32.8845,32.9108,81342.0
2016-03-09 11:50:00,37.52,37.63,37.52,37.6,54820.0,32.9108,33.0073,32.9108,32.981,54820.0
2016-03-09 12:00:00,37.6,37.6,37.53,37.57,47352.0,32.981,32.981,32.9196,32.9547,47352.0
2016-03-09 12:10:00,37.57,37.61,37.49,37.5,67506.0,32.9547,32.9897,32.8845,32.8933,67506.0
2016-03-09 12:20:00,37.5,37.52,37.48,37.48,34990.0,32.8933,32.9108,32.8757,32.8757,34990.0
2016-03-09 12:30:00,37.48,37.56,37.47,37.56,78414.0,32.8757,32.9459,32.8669,32.9459,78414.0
2016-03-09 12:40:00,37.56,37.56,37.52,37.52,93194.0,32.9459,32.9459,32.9108,32.9108,93194.0
2016-03-09 12:50:00,37.52,37.56,37.52,37.55,65546.0,32.9108,32.9459,32.9108,32.9371,65546.0
2016-03-09 13:00:00,37.55,37.56,37.52,37.52,46808.0,32.9371,32.9459,32.9108,32.9108,46808.0
2016-03-09 13:10:00,37.52,37.53,37.47,37.47,52536.0,32.9108,32.9196,32.8669,32.8669,52536.0
2016-03-09 13:20:00,37.47,37.51,37.46,37.47,104520.0,32.8669,32.902,32.8582,32.8669,104520.0
2016-03-09 13:30:00,37.48,37.56,37.48,37.54,40528.0,32.8757,32.9459,32.8757,32.9283,40528.0
2016-03-09 13:40:00,37.54,37.56,37.5,37.56,51788.0,32.9283,32.9459,32.8933,32.9459,51788.0
2016-03-09 13:50:00,37.57,37.6,37.56,37.58,54158.0,32.9547,32.981,32.9459,32.9634,54158.0
2016-03-09 14:00:00,37.58,37.63,37.58,37.62,78148.0,32.9634,33.0073,32.9634,32.9985,78148.0
2016-03-09 14:10:00,37.62,37.62,37.54,37.55,67522.0,32.9985,32.9985,32.9283,32.9371,67522.0
2016-03-09 14:20:00,37.55,37.58,37.53,37.57,80342.0,32.9371,32.9634,32.9196,32.9547,80342.0
2016-03-09 14:30:00,37.57,37.57,37.5,37.52,78428.0,32.9547,32.9547,32.8933,32.9108,78428.0
2016-03-09 14:40:00,37.51,37.52,37.47,37.48,50454.0,32.902,32.9108,32.8669,32.8757,50454.0
2016-03-09 14:50:00,37.48,37.49,37.44,37.46,56666.0,32.8757,32.8845,32.8406,32.8582,56666.0
2016-03-09 15:00:00,37.46,37.49,37.38,37.38,89530.0,32.8582,32.8845,32.788,32.788,89530.0
2016-03-09 15:10:00,37.38,37.45,37.34,37.43,105316.0,32.788,32.8494,32.7529,32.8319,105316.0
2016-03-09 15:20:00,37.42,37.45,37.38,37.45,67566.0,32.8231,32.8494,32.788,32.8494,67566.0
2016-03-09 15:30:00,37.44,37.49,37.43,37.44,84316.0,32.8406,32.8845,32.8319,32.8406,84316.0
2016-03-09 15:40:00,37.43,37.45,37.39,37.39,119824.0,32.8319,32.8494,32.7968,32.7968,119824.0
2016-03-09 15:50:00,37.4,37.47,37.39,37.47,223118.0,32.8055,32.8669,32.7968,32.8669,223118.0
2016-03-10 09:30:00,37.77,37.84,37.56,37.76,201086.0,33.1301,33.1915,32.9459,33.1213,201086.0
2016-03-10 09:40:00,37.76,37.79,37.67,37.74,147558.0,33.1213,33.1476,33.0424,33.1038,147558.0
2016-03-10 09:50:00,37.74,37.87,37.71,37.83,120738.0,33.1038,33.2178,33.0775,33.1827,120738.0
2016-03-10 10:00:00,37.84,37.88,37.82,37.85,171480.0,33.1915,33.2266,33.1739,33.2003,171480.0
2016-03-10 10:10:00,37.85,37.87,37.74,37.74,130138.0,33.2003,33.2178,33.1038,33.1038,130138.0
2016-03-10 10:20:00,37.74,37.8,37.71,37.71,80410.0,33.1038,33.1564,33.0775,33.0775,80410.0
2016-03-10 10:30:00,37.72,37.73,37.58,37.6,107906.0,33.0862,33.095,32.9634,32.981,107906.0
2016-03-10 10:40:00,37.6,37.61,37.56,37.56,95254.0,32.981,32.9897,32.9459,32.9459,95254.0
2016-03-10 10:50:00,37.56,37.6,37.52,37.56,109412.0,32.9459,32.981,32.9108,32.9459,109412.0
2016-03-10 11:00:00,37.56,37.6,37.47,37.58,60752.0,32.9459,32.981,32.8669,32.9634,60752.0
2016-03-10 11:10:00,37.58,37.6,37.49,37.49,70132.0,32.9634,32.981,32.8845,32.8845,70132.0
2016-03-10 11:20:00,37.49,37.49,37.38,37.43,70280.0,32.8845,32.8845,32.788,32.8319,70280.0
2016-03-10 11:30:00,37.43,37.51,37.4,37.49,69644.0,32.8319,32.902,32.8055,32.8845,69644.0
2016-03-10 11:40:00,37.49,37.56,37.49,37.54,47958.0,32.8845,32.9459,32.8845,32.9283,47958.0
2016-03-10 11:50:00,37.54,37.55,37.49,37.49,53430.0,32.9283,32.9371,32.8845,32.8845,53430.0
2016-03-10 12:00:00,37.48,37.6,37.48,37.55,51932.0,32.8757,32.981,32.8757,32.9371,51932.0
2016-03-10 12:10:00,37.54,37.54,37.47,37.48,54806.0,32.9283,32.9283,32.8669,32.8757,54806.0
2016-03-10 12:20:00,37.48,37.49,37.37,37.43,47222.0,32.8757,32.8845,32.7792,32.8319,47222.0
2016-03-10 12:30:00,37.44,37.45,37.28,37.3,60822.0,32.8406,32.8494,32.7003,32.7178,60822.0
2016-03-10 12:40:00,37.29,37.32,37.26,37.28,52624.0,32.7091,32.7354,32.6827,32.7003,52624.0
2016-03-10 12:50:00,37.28,37.38,37.28,37.36,56862.0,32.7003,32.788,32.7003,32.7705,56862.0
2016-03-10 13:00:00,37.35,37.38,37.26,37.26,44822.0,32.7617,32.788,32.6827,32.6827,44822.0
2016-03-10 13:10:00,37.26,37.34,37.22,37.34,65076.0,32.6827,32.7529,32.6477,32.7529,65076.0
2016-03-10 13:20:00,37.34,37.43,37.32,37.41,51778.0,32.7529,32.8319,32.7354,32.8143,51778.0
2016-03-10 13:30:00,37.41,37.45,37.4,37.45,84152.0,32.8143,32.8494,32.8055,32.8494,84152.0
2016-03-10 13:40:00,37.44,37.45,37.4,37.41,68170.0,32.8406,32.8494,32.8055,32.8143,68170.0
2016-03-10 13:50:00,37.41,37.49,37.41,37.45,75204.0,32.8143,32.8845,32.8143,32.8494,75204.0
2016-03-10 14:00:00,37.46,37.51,37.41,37.42,77652.0,32.8582,32.902,32.8143,32.8231,77652.0
2016-03-10 14:10:00,37.42,37.45,37.42,37.45,100260.0,32.8231,32.8494,32.8231,32.8494,100260.0
2016-03-10 14:20:00,37.45,37.57,37.42,37.55,86772.0,32.8494,32.9547,32.8231,32.9371,86772.0
2016-03-10 14:30:00,37.56,37.58,37.51,37.53,66040.0,32.9459,32.9634,32.902,32.9196,66040.0
2016-03-10 14:40:00,37.53,37.66,37.53,37.64,88494.0,32.9196,33.0336,32.9196,33.0161,88494.0
2016-03-10 14:50:00,37.64,37.71,37.62,37.66,139250.0,33.0161,33.0775,32.9985,33.0336,139250.0
2016-03-10 15:00:00,37.67,37.71,37.62,37.66,98552.0,33.0424,33.0775,32.9985,33.0336,98552.0
2016-03-10 15:10:00,37.67,37.71,37.62,37.66,147678.0,33.0424,33.0775,32.9985,33.0336,147678.0
2016-03-10 15:20:00,37.65,37.76,37.61,37.72,87154.0,33.0248,33.1213,32.9897,33.0862,87154.0
2016-03-10 15:30:00,37.73,37.75,37.69,37.7,87904.0,33.095,33.1125,33.0599,33.0687,87904.0
2016-03-10 15:40:00,37.7,37.71,37.67,37.7,114846.0,33.0687,33.0775,33.0424,33.0687,114846.0
2016-03-10 15:50:00,37.7,37.75,37.68,37.75,323430.0,33.0687,33.1125,33.0511,33.1125,323430.0
2016-03-11 09:30:00,37.87,38.06,37.63,37.75,221512.0,33.2178,33.3845,33.0073,33.1125,221512.0
2016-03-11 09:40:00,37.75,37.8,37.67,37.68,91676.0,33.1125,33.1564,33.0424,33.0511,91676.0
2016-03-11 09:50:00,37.69,37.79,37.69,37.74,85048.0,33.0599,33.1476,33.0599,33.1038,85048.0
2016-03-11 10:00:00,37.74,37.84,37.68,37.69,131832.0,33.1038,33.1915,33.0511,33.0599,131832.0
2016-03-11 10:10:00,37.68,37.7,37.6,37.66,138024.0,33.0511,33.0687,32.981,33.0336,138024.0
2016-03-11 10:20:00,37.67,37.67,37.59,37.63,127624.0,33.0424,33.0424,32.9722,33.0073,127624.0
2016-03-11 10:30:00,37.63,37.72,37.62,37.69,94138.0,33.0073,33.0862,32.9985,33.0599,94138.0
2016-03-11 10:40:00,37.68,37.73,37.68,37.7,97656.0,33.0511,33.095,33.0511,33.0687,97656.0
2016-03-11 10:50:00,37.7,37.71,37.56,37.57,158506.0,33.0687,33.0775,32.9459,32.9547,158506.0
2016-03-11 11:00:00,37.57,37.59,37.5,37.57,264912.0,32.9547,32.9722,32.8933,32.9547,264912.0
2016-03-11 11:10:00,37.58,37.59,37.55,37.57,77452.0,32.9634,32.9722,32.9371,32.9547,77452.0
2016-03-11 11:20:00,37.58,37.62,37.53,37.59,61686.0,32.9634,32.9985,32.9196,32.9722,61686.0
2016-03-11 11:30:00,37.59,37.63,37.57,37.58,52370.0,32.9722,33.0073,32.9547,32.9634,52370.0
2016-03-11 11:40:00,37.58,37.59,37.51,37.51,100558.0,32.9634,32.9722,32.902,32.902,100558.0
2016-03-11 11:50:00,37.51,37.51,37.47,37.47,94526.0,32.902,32.902,32.8669,32.8669,94526.0
2016-03-11 12:00:00,37.47,37.52,37.47,37.52,78918.0,32.8669,32.9108,32.8669,32.9108,78918.0
2016-03-11 12:10:00,37.53,37.54,37.49,37.52,44524.0,32.9196,32.9283,32.8845,32.9108,44524.0
2016-03-11 12:20:00,37.52,37.52,37.47,37.48,125724.0,32.9108,32.9108,32.8669,32.8757,125724.0
2016-03-11 12:30:00,37.49,37.5,37.46,37.48,158384.0,32.8845,32.8933,32.8582,32.8757,158384.0
2016-03-11 12:40:00,37.49,37.55,37.48,37.54,99018.0,32.8845,32.9371,32.8757,32.9283,99018.0
2016-03-11 12:50:00,37.55,37.61,37.55,37.6,83778.0,32.9371,32.9897,32.9371,32.981,83778.0
2016-03-11 13:00:00,37.6,37.62,37.51,37.52,64056.0,32.981,32.9985,32.902,32.9108,64056.0
2016-03-11 13:10:00,37.52,37.56,37.52,37.54,65812.0,32.9108,32.9459,32.9108,32.9283,65812.0
2016-03-11 13:20:00,37.54,37.57,37.49,37.52,114822.0,32.9283,32.9547,32.8845,32.9108,114822.0
2016-03-11 13:30:00,37.52,37.52,37.48,37.49,78080.0,32.9108,32.9108,32.8757,32.8845,78080.0
2016-03-11 13:40:00,37.49,37.51,37.48,37.48,83680.0,32.8845,32.902,32.8757,32.8757,83680.0
2016-03-11 13:50:00,37.49,37.56,37.49,37.56,106438.0,32.8845,32.9459,32.8845,32.9459,106438.0
2016-03-11 14:00:00,37.56,37.59,37.52,37.52,66414.0,32.9459,32.9722,32.9108,32.9108,66414.0
2016-03-11 14:10:00,37.53,37.54,37.48,37.51,65678.0,32.9196,32.9283,32.8757,32.902,65678.0
2016-03-11 14:20:00,37.51,37.55,37.49,37.49,68386.0,32.902,32.9371,32.8845,32.8845,68386.0
2016-03-11 14:30:00,37.5,37.56,37.49,37.56,100442.0,32.8933,32.9459,32.8845,32.9459,100442.0
2016-03-11 14:40:00,37.55,37.55,37.5,37.52,96112.0,32.9371,32.9371,32.8933,32.9108,96112.0
2016-03-11 14:50:00,37.52,37.53,37.5,37.52,63890.0,32.9108,32.9196,32.8933,32.9108,63890.0
2016-03-11 15:00:00,37.52,37.58,37.49,37.56,148090.0,32.9108,32.9634,32.8845,32.9459,148090.0
2016-03-11 15:10:00,37.57,37.63,37.56,37.59,107396.0,32.9547,33.0073,32.9459,32.9722,107396.0
2016-03-11 15:20:00,37.59,37.65,37.59,37.6,221030.0,32.9722,33.0248,32.9722,32.981,221030.0
2016-03-11 15:30:00,37.6,37.61,37.53,37.61,153122.0,32.981,32.9897,32.9196,32.9897,153122.0
2016-03-11 15:40:00,37.62,37.7,37.6,37.7,182812.0,32.9985,33.0687,32.981,33.0687,182812.0
2016-03-11 15:50:00,37.69,37.77,37.68,37.74,476936.0,33.0599,33.1301,33.0511,33.1038,476936.0
2016-03-14 09:30:00,37.8,37.9,37.72,37.88,254926.0,33.1564,33.2441,33.0862,33.2266,254926.0
2016-03-14 09:40:00,37.88,37.9,37.8,37.83,105290.0,33.2266,33.2441,33.1564,33.1827,105290.0
2016-03-14 09:50:00,37.83,37.88,37.77,37.77,79392.0,33.1827,33.2266,33.1301,33.1301,79392.0
2016-03-14 10:00:00,37.77,37.89,37.76,37.87,88488.0,33.1301,33.2353,33.1213,33.2178,88488.0
2016-03-14 10:10:00,37.87,37.93,37.86,37.92,74018.0,33.2178,33.2704,33.209,33.2617,74018.0
2016-03-14 10:20:00,37.92,37.92,37.87,37.9,79576.0,33.2617,33.2617,33.2178,33.2441,79576.0
2016-03-14 10:30:00,37.89,37.92,37.86,37.88,60076.0,33.2353,33.2617,33.209,33.2266,60076.0
2016-03-14 10:40:00,37.88,37.96,37.87,37.95,54998.0,33.2266,33.2967,33.2178,33.288,54998.0
2016-03-14 10:50:00,37.95,37.96,37.87,37.9,52396.0,33.288,33.2967,33.2178,33.2441,52396.0
2016-03-14 11:00:00,37.9,37.91,37.82,37.85,53008.0,33.2441,33.2529,33.1739,33.2003,53008.0
2016-03-14 11:10:00,37.85,37.91,37.85,37.89,47264.0,33.2003,33.2529,33.2003,33.2353,47264.0
2016-03-14 11:20:00,37.88,37.93,37.88,37.88,64044.0,33.2266,33.2704,33.2266,33.2266,64044.0
2016-03-14 11:30:00,37.89,37.91,37.82,37.87,73656.0,33.2353,33.2529,33.1739,33.2178,73656.0
2016-03-14 11:40:00,37.87,37.95,37.87,37.94,47572.0,33.2178,33.288,33.2178,33.2792,47572.0
2016-03-14 11:50:00,37.94,37.96,37.85,37.85,60166.0,33.2792,33.2967,33.2003,33.2003,60166.0
2016-03-14 12:00:00,37.85,37.86,37.79,37.82,56246.0,33.2003,33.209,33.1476,33.1739,56246.0
2016-03-14 12:10:00,37.82,37.86,37.82,37.86,35684.0,33.1739,33.209,33.1739,33.209,35684.0
2016-03-14 12:20:00,37.85,37.87,37.84,37.85,17554.0,33.2003,33.2178,33.1915,33.2003,17554.0
2016-03-14 12:30:00,37.85,37.91,37.84,37.9,27370.0,33.2003,33.2529,33.1915,33.2441,27370.0
2016-03-14 12:40:00,37.9,37.9,37.86,37.87,28570.0,33.2441,33.2441,33.209,33.2178,28570.0
2016-03-14 12:50:00,37.88,37.91,37.88,37.9,34930.0,33.2266,33.2529,33.2266,33.2441,34930.0
2016-03-14 13:00:00,37.9,37.95,37.9,37.93,50360.0,33.2441,33.288,33.2441,33.2704,50360.0
2016-03-14 13:10:00,37.94,37.96,37.91,37.94,36774.0,33.2792,33.2967,33.2529,33.2792,36774.0
2016-03-14 13:20:00,37.94,37.99,37.93,37.98,34026.0,33.2792,33.3231,33.2704,33.3143,34026.0
2016-03-14 13:30:00,37.97,37.98,37.94,37.98,46514.0,33.3055,33.3143,33.2792,33.3143,46514.0
2016-03-14 13:40:00,37.98,38.0,37.97,37.99,45534.0,33.3143,33.3318,33.3055,33.3231,45534.0
2016-03-14 13:50:00,37.99,37.99,37.95,37.95,37392.0,33.3231,33.3231,33.288,33.288,37392.0
2016-03-14 14:00:00,37.95,37.95,37.87,37.88,51942.0,33.288,33.288,33.2178,33.2266,51942.0
2016-03-14 14:10:00,37.88,37.91,37.77,37.81,119130.0,33.2266,33.2529,33.1301,33.1652,119130.0
2016-03-14 14:20:00,37.81,37.91,37.81,37.9,46604.0,33.1652,33.2529,33.1652,33.2441,46604.0
2016-03-14 14:30:00,37.9,37.91,37.87,37.9,71104.0,33.2441,33.2529,33.2178,33.2441,71104.0
2016-03-14 14:40:00,37.9,37.97,37.9,37.96,64086.0,33.2441,33.3055,33.2441,33.2967,64086.0
2016-03-14 14:50:00,37.96,37.99,37.96,37.99,43208.0,33.2967,33.3231,33.2967,33.3231,43208.0
2016-03-14 15:00:00,37.99,38.0,37.96,37.99,51210.0,33.3231,33.3318,33.2967,33.3231,51210.0
2016-03-14 15:10:00,37.99,38.02,37.98,38.0,91190.0,33.3231,33.3494,33.3143,33.3318,91190.0
2016-03-14 15:20:00,38.0,38.07,37.99,38.05,97784.0,33.3318,33.3932,33.3231,33.3757,97784.0
2016-03-14 15:30:00,38.05,38.05,37.97,38.03,93522.0,33.3757,33.3757,33.3055,33.3581,93522.0
2016-03-14 15:40:00,38.03,38.04,37.96,37.97,161478.0,33.3581,33.3669,33.2967,33.3055,161478.0
2016-03-14 15:50:00,37.97,37.98,37.9,37.94,490200.0,33.3055,33.3143,33.2441,33.2792,490200.0
2016-03-15 09:30:00,37.7,38.02,37.63,38.02,112260.0,33.0687,33.3494,33.0073,33.3494,112260.0
2016-03-15 09:40:00,38.03,38.06,37.97,37.99,82478.0,33.3581,33.3845,33.3055,33.3231,82478.0
2016-03-15 09:50:00,37.99,37.99,37.87,37.92,160086.0,33.3231,33.3231,33.2178,33.2617,160086.0
2016-03-15 10:00:00,37.92,37.99,37.85,37.98,191098.0,33.2617,33.3231,33.2003,33.3143,191098.0
2016-03-15 10:10:00,37.98,38.15,37.98,38.08,305422.0,33.3143,33.4634,33.3143,33.402,305422.0
2016-03-15 10:20:00,38.07,38.19,38.06,38.18,98154.0,33.3932,33.4985,33.3845,33.4897,98154.0
2016-03-15 10:30:00,38.18,38.22,38.05,38.08,129728.0,33.4897,33.5248,33.3757,33.402,129728.0
2016-03-15 10:40:00,38.07,38.09,37.97,37.98,59528.0,33.3932,33.4108,33.3055,33.3143,59528.0
2016-03-15 10:50:00,37.98,38.03,37.95,37.99,151476.0,33.3143,33.3581,33.288,33.3231,151476.0
2016-03-15 11:00:00,37.99,38.02,37.96,38.01,51152.0,33.3231,33.3494,33.2967,33.3406,51152.0
2016-03-15 11:10:00,38.02,38.1,38.01,38.1,43160.0,33.3494,33.4195,33.3406,33.4195,43160.0
2016-03-15 11:20:00,38.1,38.13,38.09,38.12,58344.0,33.4195,33.4459,33.4108,33.4371,58344.0
2016-03-15 11:30:00,38.12,38.14,38.07,38.08,55928.0,33.4371,33.4546,33.3932,33.402,55928.0
2016-03-15 11:40:00,38.08,38.12,38.07,38.08,68400.0,33.402,33.4371,33.3932,33.402,68400.0
2016-03-15 11:50:00,38.08,38.13,38.06,38.1,88374.0,33.402,33.4459,33.3845,33.4195,88374.0
2016-03-15 12:00:00,38.1,38.13,38.07,38.08,63362.0,33.4195,33.4459,33.3932,33.402,63362.0
2016-03-15 12:10:00,38.08,38.13,38.07,38.11,59038.0,33.402,33.4459,33.3932,33.4283,59038.0
2016-03-15 12:20:00,38.11,38.18,38.1,38.18,64812.0,33.4283,33.4897,33.4195,33.4897,64812.0
2016-03-15 12:30:00,38.18,38.2,38.18,38.18,70284.0,33.4897,33.5073,33.4897,33.4897,70284.0
2016-03-15 12:40:00,38.18,38.22,38.18,38.21,79460.0,33.4897,33.5248,33.4897,33.516,79460.0
2016-03-15 12:50:00,38.21,38.24,38.19,38.19,91796.0,33.516,33.5423,33.4985,33.4985,91796.0
2016-03-15 13:00:00,38.19,38.2,38.15,38.18,62426.0,33.4985,33.5073,33.4634,33.4897,62426.0
2016-03-15 13:10:00,38.17,38.26,38.16,38.26,132682.0,33.4809,33.5599,33.4722,33.5599,132682.0
2016-03-15 13:20:00,38.26,38.27,38.24,38.27,97546.0,33.5599,33.5687,33.5423,33.5687,97546.0
2016-03-15 13:30:00,38.27,38.31,38.25,38.25,91310.0,33.5687,33.6037,33.5511,33.5511,91310.0
2016-03-15 13:40:00,38.26,38.27,38.24,38.25,47148.0,33.5599,33.5687,33.5423,33.5511,47148.0
2016-03-15 13:50:00,38.25,38.28,38.25,38.26,52192.0,33.5511,33.5774,33.5511,33.5599,52192.0
2016-03-15 14:00:00,38.26,38.26,38.22,38.26,77214.0,33.5599,33.5599,33.5248,33.5599,77214.0
2016-03-15 14:10:00,38.26,38.29,38.17,38.25,113562.0,33.5599,33.5862,33.4809,33.5511,113562.0
2016-03-15 14:20:00,38.25,38.27,38.22,38.22,49526.0,33.5511,33.5687,33.5248,33.5248,49526.0
2016-03-15 14:30:00,38.22,38.23,38.18,38.22,96912.0,33.5248,33.5336,33.4897,33.5248,96912.0
2016-03-15 14:40:00,38.23,38.24,38.13,38.13,83172.0,33.5336,33.5423,33.4459,33.4459,83172.0
2016-03-15 14:50:00,38.13,38.14,38.08,38.08,284050.0,33.4459,33.4546,33.402,33.402,284050.0
2016-03-15 15:00:00,38.09,38.15,38.05,38.07,130964.0,33.4108,33.4634,33.3757,33.3932,130964.0
2016-03-15 15:10:00,38.07,38.13,38.07,38.1,134418.0,33.3932,33.4459,33.3932,33.4195,134418.0
2016-03-15 15:20:00,38.09,38.1,38.02,38.02,170186.0,33.4108,33.4195,33.3494,33.3494,170186.0
2016-03-15 15:30:00,38.02,38.05,37.98,37.99,201100.0,33.3494,33.3757,33.3143,33.3231,201100.0
2016-03-15 15:40:00,37.99,38.02,37.91,37.91,317508.0,33.3231,33.3494,33.2529,33.2529,317508.0
2016-03-15 15:50:00,37.91,38.03,37.91,38.02,494024.0,33.2529,33.3581,33.2529,33.3494,494024.0
2016-03-16 09:30:00,37.84,37.94,37.71,37.77,143286.0,33.1915,33.2792,33.0775,33.1301,143286.0
2016-03-16 09:40:00,37.76,37.78,37.6,37.68,140738.0,33.1213,33.1389,32.981,33.0511,140738.0
2016-03-16 09:50:00,37.7,37.74,37.68,37.74,103784.0,33.0687,33.1038,33.0511,33.1038,103784.0
2016-03-16 10:00:00,37.74,37.74,37.6,37.65,48226.0,33.1038,33.1038,32.981,33.0248,48226.0
2016-03-16 10:10:00,37.65,37.75,37.63,37.74,85244.0,33.0248,33.1125,33.0073,33.1038,85244.0
2016-03-16 10:20:00,37.72,37.74,37.68,37.72,70916.0,33.0862,33.1038,33.0511,33.0862,70916.0
2016-03-16 10:30:00,37.72,37.78,37.68,37.77,91700.0,33.0862,33.1389,33.0511,33.1301,91700.0
2016-03-16 10:40:00,37.76,37.85,37.72,37.84,65198.0,33.1213,33.2003,33.0862,33.1915,65198.0
2016-03-16 10:50:00,37.84,37.87,37.82,37.82,83028.0,33.1915,33.2178,33.1739,33.1739,83028.0
2016-03-16 11:00:00,37.81,37.83,37.75,37.82,111632.0,33.1652,33.1827,33.1125,33.1739,111632.0
2016-03-16 11:10:00,37.82,37.85,37.79,37.85,58796.0,33.1739,33.2003,33.1476,33.2003,58796.0
2016-03-16 11:20:00,37.86,37.91,37.84,37.91,108978.0,33.209,33.2529,33.1915,33.2529,108978.0
2016-03-16 11:30:00,37.91,37.95,37.9,37.92,47554.0,33.2529,33.288,33.2441,33.2617,47554.0
2016-03-16 11:40:00,37.93,37.95,37.88,37.94,64494.0,33.2704,33.288,33.2266,33.2792,64494.0
2016-03-16 11:50:00,37.94,37.94,37.86,37.88,61156.0,33.2792,33.2792,33.209,33.2266,61156.0
2016-03-16 12:00:00,37.88,37.89,37.83,37.88,99152.0,33.2266,33.2353,33.1827,33.2266,99152.0
2016-03-16 12:10:00,37.88,37.88,37.82,37.85,76516.0,33.2266,33.2266,33.1739,33.2003,76516.0
2016-03-16 12:20:00,37.85,37.86,37.81,37.83,84912.0,33.2003,33.209,33.1652,33.1827,84912.0
2016-03-16 12:30:00,37.84,37.87,37.82,37.84,54078.0,33.1915,33.2178,33.1739,33.1915,54078.0
2016-03-16 12:40:00,37.84,37.88,37.82,37.83,70354.0,33.1915,33.2266,33.1739,33.1827,70354.0
2016-03-16 12:50:00,37.83,37.85,37.82,37.82,45162.0,33.1827,33.2003,33.1739,33.1739,45162.0
2016-03-16 13:00:00,37.81,37.84,37.8,37.8,48946.0,33.1652,33.1915,33.1564,33.1564,48946.0
2016-03-16 13:10:00,37.81,37.81,37.74,37.75,59046.0,33.1652,33.1652,33.1038,33.1125,59046.0
2016-03-16 13:20:00,37.75,37.77,37.71,37.74,79386.0,33.1125,33.1301,33.0775,33.1038,79386.0
2016-03-16 13:30:00,37.74,37.79,37.71,37.79,58108.0,33.1038,33.1476,33.0775,33.1476,58108.0
2016-03-16 13:40:00,37.79,37.84,37.79,37.84,133372.0,33.1476,33.1915,33.1476,33.1915,133372.0
2016-03-16 13:50:00,37.84,37.85,37.8,37.8,102110.0,33.1915,33.2003,33.1564,33.1564,102110.0
2016-03-16 14:00:00,37.81,38.15,37.8,38.02,302446.0,33.1652,33.4634,33.1564,33.3494,302446.0
2016-03-16 14:10:00,38.02,38.05,37.97,38.0,200022.0,33.3494,33.3757,33.3055,33.3318,200022.0
2016-03-16 14:20:00,38.0,38.25,37.99,38.22,185956.0,33.3318,33.5511,33.3231,33.5248,185956.0
2016-03-16 14:30:00,38.21,38.23,38.09,38.15,125876.0,33.516,33.5336,33.4108,33.4634,125876.0
2016-03-16 14:40:00,38.15,38.23,38.13,38.2,194890.0,33.4634,33.5336,33.4459,33.5073,194890.0
2016-03-16 14:50:00,38.2,38.2,38.08,38.08,146122.0,33.5073,33.5073,33.402,33.402,146122.0
2016-03-16 15:00:00,38.08,38.2,38.08,38.18,142286.0,33.402,33.5073,33.402,33.4897,142286.0
2016-03-16 15:10:00,38.18,38.21,38.13,38.17,128024.0,33.4897,33.516,33.4459,33.4809,128024.0
2016-03-16 15:20:00,38.17,38.2,38.11,38.17,118462.0,33.4809,33.5073,33.4283,33.4809,118462.0
2016-03-16 15:30:00,38.17,38.24,38.15,38.23,169276.0,33.4809,33.5423,33.4634,33.5336,169276.0
2016-03-16 15:40:00,38.23,38.24,38.19,38.21,268512.0,33.5336,33.5423,33.4985,33.516,268512.0
2016-03-16 15:50:00,38.21,38.24,38.13,38.17,613272.0,33.516,33.5423,33.4459,33.4809,613272.0
2016-03-17 09:30:00,38.06,38.19,38.06,38.14,104282.0,33.3845,33.4985,33.3845,33.4546,104282.0
2016-03-17 09:40:00,38.13,38.21,38.13,38.2,97858.0,33.4459,33.516,33.4459,33.5073,97858.0
2016-03-17 09:50:00,38.19,38.19,38.1,38.15,79526.0,33.4985,33.4985,33.4195,33.4634,79526.0
2016-03-17 10:00:00,38.15,38.2,38.09,38.18,66250.0,33.4634,33.5073,33.4108,33.4897,66250.0
2016-03-17 10:10:00,38.18,38.24,38.17,38.23,65130.0,33.4897,33.5423,33.4809,33.5336,65130.0
2016-03-17 10:20:00,38.23,38.24,38.17,38.24,36354.0,33.5336,33.5423,33.4809,33.5423,36354.0
2016-03-17 10:30:00,38.22,38.27,38.21,38.26,107654.0,33.5248,33.5687,33.516,33.5599,107654.0
2016-03-17 10:40:00,38.27,38.33,38.25,38.33,57492.0,33.5687,33.6213,33.5511,33.6213,57492.0
2016-03-17 10:50:00,38.33,38.34,38.28,38.31,42674.0,33.6213,33.6301,33.5774,33.6037,42674.0
2016-03-17 11:00:00,38.31,38.31,38.27,38.28,53770.0,33.6037,33.6037,33.5687,33.5774,53770.0
2016-03-17 11:10:00,38.27,38.35,38.27,38.31,52942.0,33.5687,33.6388,33.5687,33.6037,52942.0
2016-03-17 11:20:00,38.32,38.32,38.28,38.3,46696.0,33.6125,33.6125,33.5774,33.595,46696.0
2016-03-17 11:30:00,38.31,38.34,38.3,38.32,33546.0,33.6037,33.6301,33.595,33.6125,33546.0
2016-03-17 11:40:00,38.32,38.34,38.31,38.34,55264.0,33.6125,33.6301,33.6037,33.6301,55264.0
2016-03-17 11:50:00,38.34,38.38,38.32,38.37,60474.0,33.6301,33.6651,33.6125,33.6564,60474.0
2016-03-17 12:00:00,38.37,38.38,38.35,38.36,48692.0,33.6564,33.6651,33.6388,33.6476,48692.0
2016-03-17 12:10:00,38.36,38.37,38.34,38.35,76332.0,33.6476,33.6564,33.6301,33.6388,76332.0
2016-03-17 12:20:00,38.36,38.39,38.35,38.38,84396.0,33.6476,33.6739,33.6388,33.6651,84396.0
2016-03-17 12:30:00,38.38,38.45,38.36,38.43,106592.0,33.6651,33.7265,33.6476,33.709,106592.0
2016-03-17 12:40:00,38.43,38.43,38.37,38.37,27624.0,33.709,33.709,33.6564,33.6564,27624.0
2016-03-17 12:50:00,38.37,38.42,38.35,38.4,38702.0,33.6564,33.7002,33.6388,33.6827,38702.0
2016-03-17 13:00:00,38.41,38.43,38.39,38.4,70156.0,33.6915,33.709,33.6739,33.6827,70156.0
2016-03-17 13:10:00,38.4,38.4,38.35,38.37,51452.0,33.6827,33.6827,33.6388,33.6564,51452.0
2016-03-17 13:20:00,38.37,38.42,38.37,38.4,40000.0,33.6564,33.7002,33.6564,33.6827,40000.0
2016-03-17 13:30:00,38.4,38.45,38.37,38.44,51464.0,33.6827,33.7265,33.6564,33.7178,51464.0
2016-03-17 13:40:00,38.44,38.46,38.41,38.43,47292.0,33.7178,33.7353,33.6915,33.709,47292.0
2016-03-17 13:50:00,38.43,38.45,38.42,38.43,53898.0,33.709,33.7265,33.7002,33.709,53898.0
2016-03-17 14:00:00,38.42,38.46,38.38,38.44,63384.0,33.7002,33.7353,33.6651,33.7178,63384.0
2016-03-17 14:10:00,38.44,38.49,38.44,38.48,80990.0,33.7178,33.7616,33.7178,33.7529,80990.0
2016-03-17 14:20:00,38.47,38.56,38.46,38.54,313962.0,33.7441,33.823,33.7353,33.8055,313962.0
2016-03-17 14:30:00,38.53,38.61,38.52,38.6,155620.0,33.7967,33.8669,33.788,33.8581,155620.0
2016-03-17 14:40:00,38.6,38.65,38.59,38.65,140114.0,33.8581,33.902,33.8494,33.902,140114.0
2016-03-17 14:50:00,38.64,38.69,38.64,38.66,168178.0,33.8932,33.9371,33.8932,33.9108,168178.0
2016-03-17 15:00:00,38.66,38.74,38.65,38.71,194514.0,33.9108,33.9809,33.902,33.9546,194514.0
2016-03-17 15:10:00,38.71,38.74,38.71,38.72,134054.0,33.9546,33.9809,33.9546,33.9634,134054.0
2016-03-17 15:20:00,38.72,38.74,38.71,38.71,97464.0,33.9634,33.9809,33.9546,33.9546,97464.0
2016-03-17 15:30:00,38.71,38.74,38.69,38.73,142974.0,33.9546,33.9809,33.9371,33.9722,142974.0
2016-03-17 15:40:00,38.73,38.74,38.66,38.67,285514.0,33.9722,33.9809,33.9108,33.9195,285514.0
2016-03-17 15:50:00,38.68,38.69,38.59,38.6,476122.0,33.9283,33.9371,33.8494,33.8581,476122.0
2016-03-18 09:30:00,38.63,38.85,38.63,38.79,1505270.0,33.8844,34.0774,33.8844,34.0248,1505270.0
2016-03-18 09:40:00,38.79,38.92,38.67,38.68,124728.0,34.0248,34.1388,33.9195,33.9283,124728.0
2016-03-18 09:50:00,38.69,38.8,38.69,38.77,197434.0,33.9371,34.0336,33.9371,34.0072,197434.0
2016-03-18 10:00:00,38.77,38.84,38.74,38.83,87372.0,34.0072,34.0686,33.9809,34.0599,87372.0
2016-03-18 10:10:00,38.83,38.83,38.74,38.81,104842.0,34.0599,34.0599,33.9809,34.0423,104842.0
2016-03-18 10:20:00,38.8,38.87,38.74,38.75,298132.0,34.0336,34.095,33.9809,33.9897,298132.0
2016-03-18 10:30:00,38.75,38.82,38.73,38.74,140198.0,33.9897,34.0511,33.9722,33.9809,140198.0
2016-03-18 10:40:00,38.75,38.87,38.74,38.85,109238.0,33.9897,34.095,33.9809,34.0774,109238.0
2016-03-18 10:50:00,38.85,38.91,38.82,38.85,62852.0,34.0774,34.13,34.0511,34.0774,62852.0
2016-03-18 11:00:00,38.85,38.94,38.85,38.94,91124.0,34.0774,34.1564,34.0774,34.1564,91124.0
2016-03-18 11:10:00,38.93,38.97,38.8,38.95,125350.0,34.1476,34.1827,34.0336,34.1651,125350.0
2016-03-18 11:20:00,38.94,38.94,38.85,38.88,126164.0,34.1564,34.1564,34.0774,34.1037,126164.0
2016-03-18 11:30:00,38.87,38.88,38.77,38.85,151908.0,34.095,34.1037,34.0072,34.0774,151908.0
2016-03-18 11:40:00,38.83,38.85,38.77,38.79,59726.0,34.0599,34.0774,34.0072,34.0248,59726.0
2016-03-18 11:50:00,38.79,38.79,38.69,38.7,81626.0,34.0248,34.0248,33.9371,33.9458,81626.0
2016-03-18 12:00:00,38.7,38.77,38.68,38.76,214188.0,33.9458,34.0072,33.9283,33.9985,214188.0
2016-03-18 12:10:00,38.76,38.77,38.73,38.77,57896.0,33.9985,34.0072,33.9722,34.0072,57896.0
2016-03-18 12:20:00,38.77,38.83,38.76,38.83,59412.0,34.0072,34.0599,33.9985,34.0599,59412.0
2016-03-18 12:30:00,38.83,38.83,38.73,38.74,62538.0,34.0599,34.0599,33.9722,33.9809,62538.0
2016-03-18 12:40:00,38.74,38.74,38.71,38.74,50848.0,33.9809,33.9809,33.9546,33.9809,50848.0
2016-03-18 12:50:00,38.73,38.77,38.72,38.74,70790.0,33.9722,34.0072,33.9634,33.9809,70790.0
2016-03-18 13:00:00,38.74,38.76,38.73,38.74,52054.0,33.9809,33.9985,33.9722,33.9809,52054.0
2016-03-18 13:10:00,38.74,38.77,38.73,38.75,65308.0,33.9809,34.0072,33.9722,33.9897,65308.0
2016-03-18 13:20:00,38.76,38.77,38.73,38.75,54942.0,33.9985,34.0072,33.9722,33.9897,54942.0
2016-03-18 13:30:00,38.75,38.76,38.69,38.75,76176.0,33.9897,33.9985,33.9371,33.9897,76176.0
2016-03-18 13:40:00,38.76,38.79,38.74,38.74,67308.0,33.9985,34.0248,33.9809,33.9809,67308.0
2016-03-18 13:50:00,38.74,38.76,38.73,38.74,75014.0,33.9809,33.9985,33.9722,33.9809,75014.0
2016-03-18 14:00:00,38.75,38.81,38.75,38.8,68186.0,33.9897,34.0423,33.9897,34.0336,68186.0
2016-03-18 14:10:00,38.81,38.84,38.81,38.84,97192.0,34.0423,34.0686,34.0423,34.0686,97192.0
2016-03-18 14:20:00,38.84,38.87,38.83,38.85,96860.0,34.0686,34.095,34.0599,34.0774,96860.0
2016-03-18 14:30:00,38.84,38.85,38.79,38.79,96794.0,34.0686,34.0774,34.0248,34.0248,96794.0
2016-03-18 14:40:00,38.79,38.8,38.76,38.79,113738.0,34.0248,34.0336,33.9985,34.0248,113738.0
2016-03-18 14:50:00,38.79,38.8,38.73,38.75,86682.0,34.0248,34.0336,33.9722,33.9897,86682.0
2016-03-18 15:00:00,38.75,38.85,38.75,38.84,104474.0,33.9897,34.0774,33.9897,34.0686,104474.0
2016-03-18 15:10:00,38.84,38.9,38.84,38.85,131342.0,34.0686,34.1213,34.0686,34.0774,131342.0
2016-03-18 15:20:00,38.85,38.87,38.82,38.84,126854.0,34.0774,34.095,34.0511,34.0686,126854.0
2016-03-18 15:30:00,38.83,38.84,38.79,38.82,157370.0,34.0599,34.0686,34.0248,34.0511,157370.0
2016-03-18 15:40:00,38.82,38.9,38.82,38.88,325036.0,34.0511,34.1213,34.0511,34.1037,325036.0
2016-03-18 15:50:00,38.88,38.96,38.85,38.95,930596.0,34.1037,34.1739,34.0774,34.1651,930596.0
2016-03-21 09:30:00,38.86,39.22,38.78,39.2,423164.0,34.0862,34.402,34.016,34.3844,423164.0
2016-03-21 09:40:00,39.21,39.23,39.09,39.14,261456.0,34.3932,34.4107,34.2879,34.3318,261456.0
2016-03-21 09:50:00,39.13,39.2,39.1,39.15,139244.0,34.323,34.3844,34.2967,34.3406,139244.0
2016-03-21 10:00:00,39.15,39.23,39.07,39.07,152758.0,34.3406,34.4107,34.2704,34.2704,152758.0
2016-03-21 10:10:00,39.07,39.07,38.97,38.98,249154.0,34.2704,34.2704,34.1827,34.1914,249154.0
2016-03-21 10:20:00,38.98,39.02,38.93,38.97,165826.0,34.1914,34.2265,34.1476,34.1827,165826.0
2016-03-21 10:30:00,38.98,39.03,38.96,38.98,144100.0,34.1914,34.2353,34.1739,34.1914,144100.0
2016-03-21 10:40:00,38.97,39.0,38.92,38.93,79424.0,34.1827,34.209,34.1388,34.1476,79424.0
2016-03-21 10:50:00,38.93,38.96,38.92,38.93,135228.0,34.1476,34.1739,34.1388,34.1476,135228.0
2016-03-21 11:00:00,38.93,38.97,38.92,38.93,116226.0,34.1476,34.1827,34.1388,34.1476,116226.0
2016-03-21 11:10:00,38.93,38.97,38.9,38.97,146360.0,34.1476,34.1827,34.1213,34.1827,146360.0
2016-03-21 11:20:00,38.96,39.02,38.96,39.01,338006.0,34.1739,34.2265,34.1739,34.2178,338006.0
2016-03-21 11:30:00,39.01,39.02,38.99,38.99,115848.0,34.2178,34.2265,34.2002,34.2002,115848.0
2016-03-21 11:40:00,38.99,39.01,38.98,38.99,167342.0,34.2002,34.2178,34.1914,34.2002,167342.0
2016-03-21 11:50:00,38.99,39.0,38.92,38.96,143926.0,34.2002,34.209,34.1388,34.1739,143926.0
2016-03-21 12:00:00,38.95,38.96,38.9,38.92,116722.0,34.1651,34.1739,34.1213,34.1388,116722.0
2016-03-21 12:10:00,38.93,38.94,38.91,38.93,196462.0,34.1476,34.1564,34.13,34.1476,196462.0
2016-03-21 12:20:00,38.93,38.94,38.92,38.93,85702.0,34.1476,34.1564,34.1388,34.1476,85702.0
2016-03-21 12:30:00,38.93,38.98,38.92,38.98,70708.0,34.1476,34.1914,34.1388,34.1914,70708.0
2016-03-21 12:40:00,38.98,38.98,38.91,38.93,46566.0,34.1914,34.1914,34.13,34.1476,46566.0
2016-03-21 12:50:00,38.93,38.99,38.93,38.97,60420.0,34.1476,34.2002,34.1476,34.1827,60420.0
2016-03-21 13:00:00,38.97,38.99,38.95,38.99,72200.0,34.1827,34.2002,34.1651,34.2002,72200.0
2016-03-21 13:10:00,38.99,39.02,38.99,39.02,60712.0,34.2002,34.2265,34.2002,34.2265,60712.0
2016-03-21 13:20:00,39.02,39.06,38.97,39.06,72206.0,34.2265,34.2616,34.1827,34.2616,72206.0
2016-03-21 13:30:00,39.05,39.08,38.98,38.99,64460.0,34.2528,34.2792,34.1914,34.2002,64460.0
2016-03-21 13:40:00,38.99,39.02,38.98,39.01,119138.0,34.2002,34.2265,34.1914,34.2178,119138.0
2016-03-21 13:50:00,39.01,39.02,38.95,38.95,108568.0,34.2178,34.2265,34.1651,34.1651,108568.0
2016-03-21 14:00:00,38.95,38.99,38.93,38.98,66306.0,34.1651,34.2002,34.1476,34.1914,66306.0
2016-03-21 14:10:00,38.97,39.02,38.97,38.99,95770.0,34.1827,34.2265,34.1827,34.2002,95770.0
2016-03-21 14:20:00,38.99,39.02,38.98,39.01,93560.0,34.2002,34.2265,34.1914,34.2178,93560.0
2016-03-21 14:30:00,39.01,39.04,38.99,39.04,109032.0,34.2178,34.2441,34.2002,34.2441,109032.0
2016-03-21 14:40:00,39.03,39.04,39.01,39.03,85164.0,34.2353,34.2441,34.2178,34.2353,85164.0
2016-03-21 14:50:00,39.03,39.06,38.99,39.0,110270.0,34.2353,34.2616,34.2002,34.209,110270.0
2016-03-21 15:00:00,39.01,39.04,38.99,39.03,84776.0,34.2178,34.2441,34.2002,34.2353,84776.0
2016-03-21 15:10:00,39.04,39.04,38.99,39.01,106792.0,34.2441,34.2441,34.2002,34.2178,106792.0
2016-03-21 15:20:00,39.01,39.03,39.01,39.01,98848.0,34.2178,34.2353,34.2178,34.2178,98848.0
2016-03-21 15:30:00,39.02,39.02,38.95,38.96,220222.0,34.2265,34.2265,34.1651,34.1739,220222.0
2016-03-21 15:40:00,38.96,38.97,38.92,38.92,104224.0,34.1739,34.1827,34.1388,34.1388,104224.0
2016-03-21 15:50:00,38.93,38.95,38.92,38.92,351134.0,34.1476,34.1651,34.1388,34.1388,351134.0
2016-03-22 09:30:00,38.71,38.99,38.69,38.87,463666.0,33.9546,34.2002,33.9371,34.095,463666.0
2016-03-22 09:40:00,38.87,38.87,38.77,38.79,154280.0,34.095,34.095,34.0072,34.0248,154280.0
2016-03-22 09:50:00,38.79,38.87,38.74,38.85,103176.0,34.0248,34.095,33.9809,34.0774,103176.0
2016-03-22 10:00:00,38.85,38.88,38.71,38.71,120576.0,34.0774,34.1037,33.9546,33.9546,120576.0
2016-03-22 10:10:00,38.7,38.84,38.69,38.76,123972.0,33.9458,34.0686,33.9371,33.9985,123972.0
2016-03-22 10:20:00,38.76,38.83,38.76,38.78,144706.0,33.9985,34.0599,33.9985,34.016,144706.0
2016-03-22 10:30:00,38.77,38.85,38.74,38.85,58156.0,34.0072,34.0774,33.9809,34.0774,58156.0
2016-03-22 10:40:00,38.85,38.87,38.77,38.87,165878.0,34.0774,34.095,34.0072,34.095,165878.0
2016-03-22 10:50:00,38.87,38.91,38.85,38.85,58386.0,34.095,34.13,34.0774,34.0774,58386.0
2016-03-22 11:00:00,38.85,38.87,38.82,38.83,104100.0,34.0774,34.095,34.0511,34.0599,104100.0
2016-03-22 11:10:00,38.83,38.87,38.8,38.85,77396.0,34.0599,34.095,34.0336,34.0774,77396.0
2016-03-22 11:20:00,38.85,38.9,38.83,38.88,143724.0,34.0774,34.1213,34.0599,34.1037,143724.0
2016-03-22 11:30:00,38.88,38.88,38.84,38.85,71354.0,34.1037,34.1037,34.0686,34.0774,71354.0
2016-03-22 11:40:00,38.84,38.89,38.83,38.85,71642.0,34.0686,34.1125,34.0599,34.0774,71642.0
2016-03-22 11:50:00,38.85,38.9,38.84,38.85,102942.0,34.0774,34.1213,34.0686,34.0774,102942.0
2016-03-22 12:00:00,38.85,38.85,38.79,38.82,51056.0,34.0774,34.0774,34.0248,34.0511,51056.0
2016-03-22 12:10:00,38.82,38.88,38.82,38.88,44220.0,34.0511,34.1037,34.0511,34.1037,44220.0
2016-03-22 12:20:00,38.88,38.9,38.85,38.89,52712.0,34.1037,34.1213,34.0774,34.1125,52712.0
2016-03-22 12:30:00,38.89,38.9,38.85,38.85,39432.0,34.1125,34.1213,34.0774,34.0774,39432.0
2016-03-22 12:40:00,38.85,38.88,38.85,38.87,55070.0,34.0774,34.1037,34.0774,34.095,55070.0
2016-03-22 12:50:00,38.87,38.96,38.85,38.96,74572.0,34.095,34.1739,34.0774,34.1739,74572.0
2016-03-22 13:00:00,38.96,39.03,38.94,39.01,123508.0,34.1739,34.2353,34.1564,34.2178,123508.0
2016-03-22 13:10:00,39.01,39.06,39.0,39.01,172998.0,34.2178,34.2616,34.209,34.2178,172998.0
2016-03-22 13:20:00,39.01,39.04,38.98,39.04,49828.0,34.2178,34.2441,34.1914,34.2441,49828.0
2016-03-22 13:30:00,39.04,39.07,39.03,39.06,67938.0,34.2441,34.2704,34.2353,34.2616,67938.0
2016-03-22 13:40:00,39.07,39.07,39.02,39.04,89296.0,34.2704,34.2704,34.2265,34.2441,89296.0
2016-03-22 13:50:00,39.05,39.07,39.04,39.07,65976.0,34.2528,34.2704,34.2441,34.2704,65976.0
2016-03-22 14:00:00,39.07,39.07,39.01,39.01,67790.0,34.2704,34.2704,34.2178,34.2178,67790.0
2016-03-22 14:10:00,39.01,39.02,38.95,38.98,90670.0,34.2178,34.2265,34.1651,34.1914,90670.0
2016-03-22 14:20:00,38.98,39.04,38.96,38.99,110946.0,34.1914,34.2441,34.1739,34.2002,110946.0
2016-03-22 14:30:00,38.99,39.0,38.92,38.95,104178.0,34.2002,34.209,34.1388,34.1651,104178.0
2016-03-22 14:40:00,38.95,38.98,38.95,38.97,110836.0,34.1651,34.1914,34.1651,34.1827,110836.0
2016-03-22 14:50:00,38.97,38.99,38.91,38.92,104132.0,34.1827,34.2002,34.13,34.1388,104132.0
2016-03-22 15:00:00,38.92,38.94,38.87,38.92,135922.0,34.1388,34.1564,34.095,34.1388,135922.0
2016-03-22 15:10:00,38.92,38.95,38.84,38.88,158910.0,34.1388,34.1651,34.0686,34.1037,158910.0
2016-03-22 15:20:00,38.87,38.88,38.85,38.85,80904.0,34.095,34.1037,34.0774,34.0774,80904.0
2016-03-22 15:30:00,38.85,38.88,38.82,38.88,118274.0,34.0774,34.1037,34.0511,34.1037,118274.0
2016-03-22 15:40:00,38.88,38.9,38.85,38.88,216620.0,34.1037,34.1213,34.0774,34.1037,216620.0
2016-03-22 15:50:00,38.88,38.92,38.86,38.9,503452.0,34.1037,34.1388,34.0862,34.1213,503452.0
2016-03-23 09:30:00,38.77,38.77,38.55,38.68,141084.0,34.0072,34.0072,33.8143,33.9283,141084.0
2016-03-23 09:40:00,38.67,38.77,38.66,38.74,127586.0,33.9195,34.0072,33.9108,33.9809,127586.0
2016-03-23 09:50:00,38.76,38.83,38.74,38.77,66478.0,33.9985,34.0599,33.9809,34.0072,66478.0
2016-03-23 10:00:00,38.79,38.83,38.68,38.82,138280.0,34.0248,34.0599,33.9283,34.0511,138280.0
2016-03-23 10:10:00,38.83,38.85,38.77,38.82,73628.0,34.0599,34.0774,34.0072,34.0511,73628.0
2016-03-23 10:20:00,38.82,38.84,38.76,38.79,76554.0,34.0511,34.0686,33.9985,34.0248,76554.0
2016-03-23 10:30:00,38.79,38.9,38.77,38.88,135740.0,34.0248,34.1213,34.0072,34.1037,135740.0
2016-03-23 10:40:00,38.88,39.0,38.87,38.95,128158.0,34.1037,34.209,34.095,34.1651,128158.0
2016-03-23 10:50:00,38.95,38.95,38.84,38.9,107592.0,34.1651,34.1651,34.0686,34.1213,107592.0
2016-03-23 11:00:00,38.9,38.92,38.82,38.91,146720.0,34.1213,34.1388,34.0511,34.13,146720.0
2016-03-23 11:10:00,38.91,38.92,38.81,38.85,121532.0,34.13,34.1388,34.0423,34.0774,121532.0
2016-03-23 11:20:00,38.85,38.92,38.85,38.88,112770.0,34.0774,34.1388,34.0774,34.1037,112770.0
2016-03-23 11:30:00,38.88,38.9,38.83,38.84,109142.0,34.1037,34.1213,34.0599,34.0686,109142.0
2016-03-23 11:40:00,38.84,38.87,38.83,38.85,69260.0,34.0686,34.095,34.0599,34.0774,69260.0
2016-03-23 11:50:00,38.84,38.89,38.82,38.87,69076.0,34.0686,34.1125,34.0511,34.095,69076.0
2016-03-23 12:00:00,38.87,38.89,38.85,38.88,65898.0,34.095,34.1125,34.0774,34.1037,65898.0
2016-03-23 12:10:00,38.88,38.95,38.88,38.95,72908.0,34.1037,34.1651,34.1037,34.1651,72908.0
2016-03-23 12:20:00,38.95,39.0,38.95,38.99,73270.0,34.1651,34.209,34.1651,34.2002,73270.0
2016-03-23 12:30:00,38.99,39.01,38.97,38.99,101970.0,34.2002,34.2178,34.1827,34.2002,101970.0
2016-03-23 12:40:00,38.99,38.99,38.88,38.88,85016.0,34.2002,34.2002,34.1037,34.1037,85016.0
2016-03-23 12:50:00,38.88,38.93,38.87,38.92,45186.0,34.1037,34.1476,34.095,34.1388,45186.0
2016-03-23 13:00:00,38.92,38.94,38.91,38.94,56862.0,34.1388,34.1564,34.13,34.1564,56862.0
2016-03-23 13:10:00,38.94,38.95,38.92,38.92,101836.0,34.1564,34.1651,34.1388,34.1388,101836.0
2016-03-23 13:20:00,38.92,38.93,38.88,38.92,52202.0,34.1388,34.1476,34.1037,34.1388,52202.0
2016-03-23 13:30:00,38.92,38.93,38.88,38.91,101766.0,34.1388,34.1476,34.1037,34.13,101766.0
2016-03-23 13:40:00,38.91,38.93,38.9,38.91,70796.0,34.13,34.1476,34.1213,34.13,70796.0
2016-03-23 13:50:00,38.91,38.92,38.89,38.9,54208.0,34.13,34.1388,34.1125,34.1213,54208.0
2016-03-23 14:00:00,38.9,38.96,38.89,38.92,98756.0,34.1213,34.1739,34.1125,34.1388,98756.0
2016-03-23 14:10:00,38.92,38.93,38.89,38.92,64956.0,34.1388,34.1476,34.1125,34.1388,64956.0
2016-03-23 14:20:00,38.92,38.93,38.9,38.93,82958.0,34.1388,34.1476,34.1213,34.1476,82958.0
2016-03-23 14:30:00,38.93,38.95,38.9,38.9,107264.0,34.1476,34.1651,34.1213,34.1213,107264.0
2016-03-23 14:40:00,38.9,38.93,38.85,38.86,147900.0,34.1213,34.1476,34.0774,34.0862,147900.0
2016-03-23 14:50:00,38.85,38.87,38.83,38.84,115078.0,34.0774,34.095,34.0599,34.0686,115078.0
2016-03-23 15:00:00,38.85,38.85,38.79,38.8,83744.0,34.0774,34.0774,34.0248,34.0336,83744.0
2016-03-23 15:10:00,38.8,38.8,38.75,38.76,124086.0,34.0336,34.0336,33.9897,33.9985,124086.0
2016-03-23 15:20:00,38.76,38.77,38.7,38.77,239054.0,33.9985,34.0072,33.9458,34.0072,239054.0
2016-03-23 15:30:00,38.77,38.91,38.76,38.9,335522.0,34.0072,34.13,33.9985,34.1213,335522.0
2016-03-23 15:40:00,38.9,38.9,38.81,38.88,173816.0,34.1213,34.1213,34.0423,34.1037,173816.0
2016-03-23 15:50:00,38.88,38.91,38.87,38.87,404882.0,34.1037,34.13,34.095,34.095,404882.0
2016-03-24 09:30:00,38.62,38.85,38.57,38.67,247636.0,33.8757,34.0774,33.8318,33.9195,247636.0
2016-03-24 09:40:00,38.67,38.74,38.56,38.62,65868.0,33.9195,33.9809,33.823,33.8757,65868.0
2016-03-24 09:50:00,38.62,38.79,38.57,38.77,170000.0,33.8757,34.0248,33.8318,34.0072,170000.0
2016-03-24 10:00:00,38.77,38.79,38.69,38.71,68590.0,34.0072,34.0248,33.9371,33.9546,68590.0
2016-03-24 10:10:00,38.73,38.8,38.67,38.7,69740.0,33.9722,34.0336,33.9195,33.9458,69740.0
2016-03-24 10:20:00,38.7,38.73,38.65,38.65,61400.0,33.9458,33.9722,33.902,33.902,61400.0
2016-03-24 10:30:00,38.65,38.71,38.64,38.71,99688.0,33.902,33.9546,33.8932,33.9546,99688.0
2016-03-24 10:40:00,38.72,38.81,38.72,38.74,177316.0,33.9634,34.0423,33.9634,33.9809,177316.0
2016-03-24 10:50:00,38.73,38.74,38.65,38.71,78646.0,33.9722,33.9809,33.902,33.9546,78646.0
2016-03-24 11:00:00,38.72,38.74,38.68,38.7,125626.0,33.9634,33.9809,33.9283,33.9458,125626.0
2016-03-24 11:10:00,38.7,38.73,38.67,38.69,114074.0,33.9458,33.9722,33.9195,33.9371,114074.0
2016-03-24 11:20:00,38.69,38.69,38.65,38.67,143408.0,33.9371,33.9371,33.902,33.9195,143408.0
2016-03-24 11:30:00,38.67,38.79,38.67,38.78,82118.0,33.9195,34.0248,33.9195,34.016,82118.0
2016-03-24 11:40:00,38.77,38.77,38.71,38.71,89894.0,34.0072,34.0072,33.9546,33.9546,89894.0
2016-03-24 11:50:00,38.71,38.71,38.63,38.64,70726.0,33.9546,33.9546,33.8844,33.8932,70726.0
2016-03-24 12:00:00,38.64,38.69,38.63,38.68,82710.0,33.8932,33.9371,33.8844,33.9283,82710.0
2016-03-24 12:10:00,38.67,38.69,38.63,38.63,76502.0,33.9195,33.9371,33.8844,33.8844,76502.0
2016-03-24 12:20:00,38.63,38.65,38.6,38.6,48022.0,33.8844,33.902,33.8581,33.8581,48022.0
2016-03-24 12:30:00,38.6,38.62,38.6,38.6,31838.0,33.8581,33.8757,33.8581,33.8581,31838.0
2016-03-24 12:40:00,38.59,38.65,38.59,38.65,52878.0,33.8494,33.902,33.8494,33.902,52878.0
2016-03-24 12:50:00,38.65,38.66,38.62,38.62,34848.0,33.902,33.9108,33.8757,33.8757,34848.0
2016-03-24 13:00:00,38.61,38.66,38.61,38.63,56606.0,33.8669,33.9108,33.8669,33.8844,56606.0
2016-03-24 13:10:00,38.63,38.65,38.62,38.64,52252.0,33.8844,33.902,33.8757,33.8932,52252.0
2016-03-24 13:20:00,38.65,38.65,38.6,38.6,61390.0,33.902,33.902,33.8581,33.8581,61390.0
2016-03-24 13:30:00,38.6,38.65,38.6,38.63,48230.0,33.8581,33.902,33.8581,33.8844,48230.0
2016-03-24 13:40:00,38.63,38.63,38.59,38.62,48792.0,33.8844,33.8844,33.8494,33.8757,48792.0
2016-03-24 13:50:00,38.63,38.66,38.63,38.65,28162.0,33.8844,33.9108,33.8844,33.902,28162.0
2016-03-24 14:00:00,38.65,38.66,38.63,38.64,58896.0,33.902,33.9108,33.8844,33.8932,58896.0
2016-03-24 14:10:00,38.65,38.68,38.64,38.67,95224.0,33.902,33.9283,33.8932,33.9195,95224.0
2016-03-24 14:20:00,38.67,38.71,38.67,38.67,68046.0,33.9195,33.9546,33.9195,33.9195,68046.0
2016-03-24 14:30:00,38.68,38.72,38.67,38.71,75156.0,33.9283,33.9634,33.9195,33.9546,75156.0
2016-03-24 14:40:00,38.72,38.72,38.66,38.66,98850.0,33.9634,33.9634,33.9108,33.9108,98850.0
2016-03-24 14:50:00,38.66,38.66,38.63,38.63,103260.0,33.9108,33.9108,33.8844,33.8844,103260.0
2016-03-24 15:00:00,38.63,38.63,38.6,38.6,77614.0,33.8844,33.8844,33.8581,33.8581,77614.0
2016-03-24 15:10:00,38.6,38.68,38.6,38.65,127116.0,33.8581,33.9283,33.8581,33.902,127116.0
2016-03-24 15:20:00,38.65,38.65,38.62,38.62,78476.0,33.902,33.902,33.8757,33.8757,78476.0
2016-03-24 15:30:00,38.63,38.64,38.6,38.63,153826.0,33.8844,33.8932,33.8581,33.8844,153826.0
2016-03-24 15:40:00,38.63,38.65,38.6,38.6,146750.0,33.8844,33.902,33.8581,33.8581,146750.0
2016-03-24 15:50:00,38.6,38.62,38.54,38.57,590874.0,33.8581,33.8757,33.8055,33.8318,590874.0
2016-03-28 09:30:00,38.71,38.84,38.6,38.84,98860.0,33.9546,34.0686,33.8581,34.0686,98860.0
2016-03-28 09:40:00,38.84,38.99,38.82,38.94,107454.0,34.0686,34.2002,34.0511,34.1564,107454.0
2016-03-28 09:50:00,38.92,38.99,38.88,38.93,52836.0,34.1388,34.2002,34.1037,34.1476,52836.0
2016-03-28 10:00:00,38.93,39.01,38.93,38.99,51020.0,34.1476,34.2178,34.1476,34.2002,51020.0
2016-03-28 10:10:00,38.99,39.0,38.94,38.99,83052.0,34.2002,34.209,34.1564,34.2002,83052.0
2016-03-28 10:20:00,38.99,39.05,38.99,39.02,97214.0,34.2002,34.2528,34.2002,34.2265,97214.0
2016-03-28 10:30:00,39.02,39.03,38.98,38.98,87654.0,34.2265,34.2353,34.1914,34.1914,87654.0
2016-03-28 10:40:00,38.98,38.98,38.88,38.88,44642.0,34.1914,34.1914,34.1037,34.1037,44642.0
2016-03-28 10:50:00,38.88,38.88,38.77,38.84,97338.0,34.1037,34.1037,34.0072,34.0686,97338.0
2016-03-28 11:00:00,38.84,38.85,38.76,38.8,55258.0,34.0686,34.0774,33.9985,34.0336,55258.0
2016-03-28 11:10:00,38.81,38.88,38.78,38.8,46776.0,34.0423,34.1037,34.016,34.0336,46776.0
2016-03-28 11:20:00,38.81,38.86,38.8,38.84,63214.0,34.0423,34.0862,34.0336,34.0686,63214.0
2016-03-28 11:30:00,38.85,38.93,38.85,38.92,57644.0,34.0774,34.1476,34.0774,34.1388,57644.0
2016-03-28 11:40:00,38.92,39.02,38.92,39.01,62248.0,34.1388,34.2265,34.1388,34.2178,62248.0
2016-03-28 11:50:00,39.0,39.02,38.96,38.98,33496.0,34.209,34.2265,34.1739,34.1914,33496.0
2016-03-28 12:00:00,38.98,39.02,38.97,38.97,50544.0,34.1914,34.2265,34.1827,34.1827,50544.0
2016-03-28 12:10:00,38.97,38.98,38.93,38.94,34916.0,34.1827,34.1914,34.1476,34.1564,34916.0
2016-03-28 12:20:00,38.95,39.01,38.95,38.99,66310.0,34.1651,34.2178,34.1651,34.2002,66310.0
2016-03-28 12:30:00,38.99,39.1,38.98,39.07,112146.0,34.2002,34.2967,34.1914,34.2704,112146.0
2016-03-28 12:40:00,39.09,39.09,39.02,39.07,81676.0,34.2879,34.2879,34.2265,34.2704,81676.0
2016-03-28 12:50:00,39.07,39.09,39.04,39.07,55352.0,34.2704,34.2879,34.2441,34.2704,55352.0
2016-03-28 13:00:00,39.06,39.06,39.01,39.06,65508.0,34.2616,34.2616,34.2178,34.2616,65508.0
2016-03-28 13:10:00,39.06,39.06,39.02,39.04,38108.0,34.2616,34.2616,34.2265,34.2441,38108.0
2016-03-28 13:20:00,39.04,39.07,38.99,38.99,45656.0,34.2441,34.2704,34.2002,34.2002,45656.0
2016-03-28 13:30:00,38.99,39.02,38.98,38.99,27790.0,34.2002,34.2265,34.1914,34.2002,27790.0
2016-03-28 13:40:00,38.99,39.04,38.99,39.04,34144.0,34.2002,34.2441,34.2002,34.2441,34144.0
2016-03-28 13:50:00,39.04,39.09,39.03,39.07,49074.0,34.2441,34.2879,34.2353,34.2704,49074.0
2016-03-28 14:00:00,39.08,39.11,39.06,39.07,50832.0,34.2792,34.3055,34.2616,34.2704,50832.0
2016-03-28 14:10:00,39.07,39.09,39.04,39.05,48382.0,34.2704,34.2879,34.2441,34.2528,48382.0
2016-03-28 14:20:00,39.04,39.04,39.0,39.01,57926.0,34.2441,34.2441,34.209,34.2178,57926.0
2016-03-28 14:30:00,39.01,39.01,38.96,38.98,43750.0,34.2178,34.2178,34.1739,34.1914,43750.0
2016-03-28 14:40:00,38.98,38.99,38.96,38.99,46806.0,34.1914,34.2002,34.1739,34.2002,46806.0
2016-03-28 14:50:00,38.99,39.01,38.97,39.01,53212.0,34.2002,34.2178,34.1827,34.2178,53212.0
2016-03-28 15:00:00,39.01,39.07,39.01,39.06,64832.0,34.2178,34.2704,34.2178,34.2616,64832.0
2016-03-28 15:10:00,39.05,39.06,39.02,39.02,72868.0,34.2528,34.2616,34.2265,34.2265,72868.0
2016-03-28 15:20:00,39.02,39.03,38.96,38.98,55260.0,34.2265,34.2353,34.1739,34.1914,55260.0
2016-03-28 15:30:00,38.97,38.99,38.93,38.95,69562.0,34.1827,34.2002,34.1476,34.1651,69562.0
2016-03-28 15:40:00,38.95,38.99,38.88,38.9,92790.0,34.1651,34.2002,34.1037,34.1213,92790.0
2016-03-28 15:50:00,38.89,38.91,38.85,38.88,178354.0,34.1125,34.13,34.0774,34.1037,178354.0
2016-03-29 09:30:00,38.9,39.13,38.9,39.01,131906.0,34.1213,34.323,34.1213,34.2178,131906.0
2016-03-29 09:40:00,39.01,39.1,38.95,38.96,85510.0,34.2178,34.2967,34.1651,34.1739,85510.0
2016-03-29 09:50:00,38.96,39.02,38.9,38.96,71688.0,34.1739,34.2265,34.1213,34.1739,71688.0
2016-03-29 10:00:00,38.97,38.98,38.88,38.94,84938.0,34.1827,34.1914,34.1037,34.1564,84938.0
2016-03-29 10:10:00,38.94,38.95,38.88,38.94,50678.0,34.1564,34.1651,34.1037,34.1564,50678.0
2016-03-29 10:20:00,38.93,38.97,38.91,38.95,45674.0,34.1476,34.1827,34.13,34.1651,45674.0
2016-03-29 10:30:00,38.94,38.99,38.94,38.97,43556.0,34.1564,34.2002,34.1564,34.1827,43556.0
2016-03-29 10:40:00,38.97,38.99,38.94,38.98,45648.0,34.1827,34.2002,34.1564,34.1914,45648.0
2016-03-29 10:50:00,38.98,39.02,38.98,38.99,57048.0,34.1914,34.2265,34.1914,34.2002,57048.0
2016-03-29 11:00:00,38.99,39.01,38.91,38.93,57378.0,34.2002,34.2178,34.13,34.1476,57378.0
2016-03-29 11:10:00,38.94,39.02,38.94,38.95,117298.0,34.1564,34.2265,34.1564,34.1651,117298.0
2016-03-29 11:20:00,38.95,38.99,38.95,38.99,84864.0,34.1651,34.2002,34.1651,34.2002,84864.0
2016-03-29 11:30:00,38.99,39.01,38.91,38.93,73698.0,34.2002,34.2178,34.13,34.1476,73698.0
2016-03-29 11:40:00,38.93,39.02,38.92,39.02,66418.0,34.1476,34.2265,34.1388,34.2265,66418.0
2016-03-29 11:50:00,39.02,39.05,38.96,38.96,44436.0,34.2265,34.2528,34.1739,34.1739,44436.0
2016-03-29 12:00:00,38.95,38.96,38.9,38.93,41106.0,34.1651,34.1739,34.1213,34.1476,41106.0
2016-03-29 12:10:00,38.93,38.95,38.9,38.91,39476.0,34.1476,34.1651,34.1213,34.13,39476.0
2016-03-29 12:20:00,38.91,39.1,38.9,39.1,76304.0,34.13,34.2967,34.1213,34.2967,76304.0
2016-03-29 12:30:00,39.11,39.12,39.07,39.1,52712.0,34.3055,34.3142,34.2704,34.2967,52712.0
2016-03-29 12:40:00,39.1,39.16,39.1,39.12,62648.0,34.2967,34.3493,34.2967,34.3142,62648.0
2016-03-29 12:50:00,39.12,39.17,39.1,39.16,57580.0,34.3142,34.3581,34.2967,34.3493,57580.0
2016-03-29 13:00:00,39.17,39.18,39.08,39.12,43186.0,34.3581,34.3669,34.2792,34.3142,43186.0
2016-03-29 13:10:00,39.13,39.16,39.12,39.15,28920.0,34.323,34.3493,34.3142,34.3406,28920.0
2016-03-29 13:20:00,39.14,39.18,39.12,39.18,46490.0,34.3318,34.3669,34.3142,34.3669,46490.0
2016-03-29 13:30:00,39.17,39.18,39.1,39.13,41726.0,34.3581,34.3669,34.2967,34.323,41726.0
2016-03-29 13:40:00,39.14,39.19,39.13,39.18,53762.0,34.3318,34.3756,34.323,34.3669,53762.0
2016-03-29 13:50:00,39.18,39.18,39.16,39.16,37858.0,34.3669,34.3669,34.3493,34.3493,37858.0
2016-03-29 14:00:00,39.15,39.24,39.13,39.22,78076.0,34.3406,34.4195,34.323,34.402,78076.0
2016-03-29 14:10:00,39.21,39.24,39.2,39.23,47180.0,34.3932,34.4195,34.3844,34.4107,47180.0
2016-03-29 14:20:00,39.23,39.27,39.23,39.27,72810.0,34.4107,34.4458,34.4107,34.4458,72810.0
2016-03-29 14:30:00,39.27,39.31,39.24,39.29,106152.0,34.4458,34.4809,34.4195,34.4634,106152.0
2016-03-29 14:40:00,39.29,39.33,39.29,39.33,71782.0,34.4634,34.4984,34.4634,34.4984,71782.0
2016-03-29 14:50:00,39.33,39.34,39.24,39.29,85646.0,34.4984,34.5072,34.4195,34.4634,85646.0
2016-03-29 15:00:00,39.29,39.34,39.28,39.31,65636.0,34.4634,34.5072,34.4546,34.4809,65636.0
2016-03-29 15:10:00,39.31,39.33,39.3,39.31,91762.0,34.4809,34.4984,34.4721,34.4809,91762.0
2016-03-29 15:20:00,39.31,39.34,39.3,39.33,131142.0,34.4809,34.5072,34.4721,34.4984,131142.0
2016-03-29 15:30:00,39.33,39.33,39.27,39.29,130124.0,34.4984,34.4984,34.4458,34.4634,130124.0
2016-03-29 15:40:00,39.29,39.32,39.27,39.3,129468.0,34.4634,34.4897,34.4458,34.4721,129468.0
2016-03-29 15:50:00,39.3,39.32,39.28,39.32,215214.0,34.4721,34.4897,34.4546,34.4897,215214.0
2016-03-30 09:30:00,39.41,39.47,39.26,39.42,115096.0,34.5686,34.6212,34.437,34.5774,115096.0
2016-03-30 09:40:00,39.42,39.49,39.35,39.38,103584.0,34.5774,34.6388,34.516,34.5423,103584.0
2016-03-30 09:50:00,39.36,39.41,39.28,39.3,93794.0,34.5248,34.5686,34.4546,34.4721,93794.0
2016-03-30 10:00:00,39.32,39.33,39.17,39.23,191888.0,34.4897,34.4984,34.3581,34.4107,191888.0
2016-03-30 10:10:00,39.23,39.25,39.14,39.16,98526.0,34.4107,34.4283,34.3318,34.3493,98526.0
2016-03-30 10:20:00,39.17,39.27,39.16,39.22,73820.0,34.3581,34.4458,34.3493,34.402,73820.0
2016-03-30 10:30:00,39.22,39.31,39.18,39.31,129898.0,34.402,34.4809,34.3669,34.4809,129898.0
2016-03-30 10:40:00,39.32,39.32,39.21,39.27,97886.0,34.4897,34.4897,34.3932,34.4458,97886.0
2016-03-30 10:50:00,39.28,39.35,39.27,39.34,77366.0,34.4546,34.516,34.4458,34.5072,77366.0
2016-03-30 11:00:00,39.34,39.46,39.32,39.44,174928.0,34.5072,34.6125,34.4897,34.5949,174928.0
2016-03-30 11:10:00,39.44,39.45,39.35,39.37,87742.0,34.5949,34.6037,34.516,34.5335,87742.0
2016-03-30 11:20:00,39.35,39.41,39.33,39.38,75004.0,34.516,34.5686,34.4984,34.5423,75004.0
2016-03-30 11:30:00,39.38,39.38,39.27,39.29,111300.0,34.5423,34.5423,34.4458,34.4634,111300.0
2016-03-30 11:40:00,39.29,39.35,39.27,39.32,275998.0,34.4634,34.516,34.4458,34.4897,275998.0
2016-03-30 11:50:00,39.32,39.39,39.3,39.35,72434.0,34.4897,34.5511,34.4721,34.516,72434.0
2016-03-30 12:00:00,39.35,39.37,39.32,39.34,57410.0,34.516,34.5335,34.4897,34.5072,57410.0
2016-03-30 12:10:00,39.34,39.34,39.27,39.27,63304.0,34.5072,34.5072,34.4458,34.4458,63304.0
2016-03-30 12:20:00,39.27,39.29,39.12,39.25,166720.0,34.4458,34.4634,34.3142,34.4283,166720.0
2016-03-30 12:30:00,39.26,39.28,39.24,39.24,72594.0,34.437,34.4546,34.4195,34.4195,72594.0
2016-03-30 12:40:00,39.24,39.26,39.18,39.25,71270.0,34.4195,34.437,34.3669,34.4283,71270.0
2016-03-30 12:50:00,39.26,39.29,39.24,39.25,130880.0,34.437,34.4634,34.4195,34.4283,130880.0
2016-03-30 13:00:00,39.24,39.29,39.23,39.23,78296.0,34.4195,34.4634,34.4107,34.4107,78296.0
2016-03-30 13:10:00,39.24,39.26,39.21,39.25,80896.0,34.4195,34.437,34.3932,34.4283,80896.0
2016-03-30 13:20:00,39.25,39.28,39.21,39.27,54824.0,34.4283,34.4546,34.3932,34.4458,54824.0
2016-03-30 13:30:00,39.27,39.32,39.26,39.31,58018.0,34.4458,34.4897,34.437,34.4809,58018.0
2016-03-30 13:40:00,39.31,39.36,39.31,39.35,44284.0,34.4809,34.5248,34.4809,34.516,44284.0
2016-03-30 13:50:00,39.35,39.35,39.23,39.23,148250.0,34.516,34.516,34.4107,34.4107,148250.0
2016-03-30 14:00:00,39.22,39.31,39.22,39.31,94914.0,34.402,34.4809,34.402,34.4809,94914.0
2016-03-30 14:10:00,39.31,39.33,39.29,39.32,58206.0,34.4809,34.4984,34.4634,34.4897,58206.0
2016-03-30 14:20:00,39.32,39.33,39.27,39.32,133744.0,34.4897,34.4984,34.4458,34.4897,133744.0
2016-03-30 14:30:00,39.32,39.37,39.32,39.37,85716.0,34.4897,34.5335,34.4897,34.5335,85716.0
2016-03-30 14:40:00,39.36,39.38,39.32,39.38,77030.0,34.5248,34.5423,34.4897,34.5423,77030.0
2016-03-30 14:50:00,39.38,39.41,39.38,39.4,60846.0,34.5423,34.5686,34.5423,34.5598,60846.0
2016-03-30 15:00:00,39.4,39.47,39.38,39.47,114612.0,34.5598,34.6212,34.5423,34.6212,114612.0
2016-03-30 15:10:00,39.47,39.5,39.46,39.49,139020.0,34.6212,34.6476,34.6125,34.6388,139020.0
2016-03-30 15:20:00,39.49,39.51,39.44,39.45,98446.0,34.6388,34.6563,34.5949,34.6037,98446.0
2016-03-30 15:30:00,39.44,39.45,39.41,39.44,122428.0,34.5949,34.6037,34.5686,34.5949,122428.0
2016-03-30 15:40:00,39.44,39.44,39.38,39.38,133326.0,34.5949,34.5949,34.5423,34.5423,133326.0
2016-03-30 15:50:00,39.38,39.41,39.31,39.35,377696.0,34.5423,34.5686,34.4809,34.516,377696.0
2016-03-31 09:30:00,39.44,39.6,39.27,39.35,151812.0,34.5949,34.7353,34.4458,34.516,151812.0
2016-03-31 09:40:00,39.37,39.39,39.24,39.32,158910.0,34.5335,34.5511,34.4195,34.4897,158910.0
2016-03-31 09:50:00,39.32,39.32,39.18,39.19,162254.0,34.4897,34.4897,34.3669,34.3756,162254.0
2016-03-31 10:00:00,39.19,39.23,39.13,39.18,127990.0,34.3756,34.4107,34.323,34.3669,127990.0
2016-03-31 10:10:00,39.19,39.34,39.19,39.27,130196.0,34.3756,34.5072,34.3756,34.4458,130196.0
2016-03-31 10:20:00,39.27,39.4,39.26,39.32,107428.0,34.4458,34.5598,34.437,34.4897,107428.0
2016-03-31 10:30:00,39.32,39.37,39.3,39.35,104142.0,34.4897,34.5335,34.4721,34.516,104142.0
2016-03-31 10:40:00,39.35,39.44,39.35,39.38,88920.0,34.516,34.5949,34.516,34.5423,88920.0
2016-03-31 10:50:00,39.38,39.41,39.34,39.36,116570.0,34.5423,34.5686,34.5072,34.5248,116570.0
2016-03-31 11:00:00,39.37,39.37,39.3,39.33,84570.0,34.5335,34.5335,34.4721,34.4984,84570.0
2016-03-31 11:10:00,39.33,39.39,39.33,39.38,169638.0,34.4984,34.5511,34.4984,34.5423,169638.0
2016-03-31 11:20:00,39.39,39.39,39.3,39.3,155214.0,34.5511,34.5511,34.4721,34.4721,155214.0
2016-03-31 11:30:00,39.3,39.3,39.21,39.21,170324.0,34.4721,34.4721,34.3932,34.3932,170324.0
2016-03-31 11:40:00,39.22,39.29,39.21,39.27,125776.0,34.402,34.4634,34.3932,34.4458,125776.0
2016-03-31 11:50:00,39.27,39.34,39.27,39.34,75214.0,34.4458,34.5072,34.4458,34.5072,75214.0
2016-03-31 12:00:00,39.34,39.37,39.32,39.32,95832.0,34.5072,34.5335,34.4897,34.4897,95832.0
2016-03-31 12:10:00,39.32,39.38,39.29,39.38,62330.0,34.4897,34.5423,34.4634,34.5423,62330.0
2016-03-31 12:20:00,39.38,39.38,39.32,39.32,85904.0,34.5423,34.5423,34.4897,34.4897,85904.0
2016-03-31 12:30:00,39.33,39.33,39.26,39.27,94906.0,34.4984,34.4984,34.437,34.4458,94906.0
2016-03-31 12:40:00,39.27,39.32,39.26,39.32,71176.0,34.4458,34.4897,34.437,34.4897,71176.0
2016-03-31 12:50:00,39.32,39.38,39.3,39.38,161872.0,34.4897,34.5423,34.4721,34.5423,161872.0
2016-03-31 13:00:00,39.38,39.38,39.33,39.33,62888.0,34.5423,34.5423,34.4984,34.4984,62888.0
2016-03-31 13:10:00,39.33,39.37,39.33,39.33,63596.0,34.4984,34.5335,34.4984,34.4984,63596.0
2016-03-31 13:20:00,39.34,39.34,39.31,39.32,88616.0,34.5072,34.5072,34.4809,34.4897,88616.0
2016-03-31 13:30:00,39.32,39.32,39.26,39.27,97080.0,34.4897,34.4897,34.437,34.4458,97080.0
2016-03-31 13:40:00,39.27,39.29,39.25,39.29,189782.0,34.4458,34.4634,34.4283,34.4634,189782.0
2016-03-31 13:50:00,39.29,39.32,39.23,39.24,92126.0,34.4634,34.4897,34.4107,34.4195,92126.0
2016-03-31 14:00:00,39.24,39.27,39.2,39.23,181754.0,34.4195,34.4458,34.3844,34.4107,181754.0
2016-03-31 14:10:00,39.23,39.32,39.23,39.3,164848.0,34.4107,34.4897,34.4107,34.4721,164848.0
2016-03-31 14:20:00,39.29,39.3,39.18,39.21,105144.0,34.4634,34.4721,34.3669,34.3932,105144.0
2016-03-31 14:30:00,39.21,39.24,39.17,39.17,128376.0,34.3932,34.4195,34.3581,34.3581,128376.0
2016-03-31 14:40:00,39.17,39.17,39.13,39.15,144256.0,34.3581,34.3581,34.323,34.3406,144256.0
2016-03-31 14:50:00,39.15,39.24,39.13,39.18,167480.0,34.3406,34.4195,34.323,34.3669,167480.0
2016-03-31 15:00:00,39.19,39.26,39.17,39.24,97758.0,34.3756,34.437,34.3581,34.4195,97758.0
2016-03-31 15:10:00,39.24,39.24,39.18,39.21,132352.0,34.4195,34.4195,34.3669,34.3932,132352.0
2016-03-31 15:20:00,39.21,39.25,39.21,39.24,154232.0,34.3932,34.4283,34.3932,34.4195,154232.0
2016-03-31 15:30:00,39.24,39.28,39.23,39.23,154730.0,34.4195,34.4546,34.4107,34.4107,154730.0
2016-03-31 15:40:00,39.23,39.26,39.19,39.22,351418.0,34.4107,34.437,34.3756,34.402,351418.0
2016-03-31 15:50:00,39.22,39.24,39.16,39.17,517096.0,34.402,34.4195,34.3493,34.3581,517096.0
2016-04-01 09:30:00,39.11,39.33,39.05,39.07,289292.0,34.3055,34.4984,34.2528,34.2704,289292.0
2016-04-01 09:40:00,39.07,39.25,39.04,39.23,190684.0,34.2704,34.4283,34.2441,34.4107,190684.0
2016-04-01 09:50:00,39.22,39.29,39.15,39.24,214286.0,34.402,34.4634,34.3406,34.4195,214286.0
2016-04-01 10:00:00,39.24,39.35,39.17,39.31,194446.0,34.4195,34.516,34.3581,34.4809,194446.0
2016-04-01 10:10:00,39.31,39.35,39.23,39.31,154286.0,34.4809,34.516,34.4107,34.4809,154286.0
2016-04-01 10:20:00,39.31,39.33,39.21,39.24,128024.0,34.4809,34.4984,34.3932,34.4195,128024.0
2016-04-01 10:30:00,39.24,39.37,39.24,39.33,137650.0,34.4195,34.5335,34.4195,34.4984,137650.0
2016-04-01 10:40:00,39.33,39.35,39.2,39.21,180290.0,34.4984,34.516,34.3844,34.3932,180290.0
2016-04-01 10:50:00,39.22,39.22,39.1,39.13,414208.0,34.402,34.402,34.2967,34.323,414208.0
2016-04-01 11:00:00,39.14,39.19,39.1,39.16,300062.0,34.3318,34.3756,34.2967,34.3493,300062.0
2016-04-01 11:10:00,39.17,39.19,39.1,39.1,269500.0,34.3581,34.3756,34.2967,34.2967,269500.0
2016-04-01 11:20:00,39.1,39.12,39.08,39.09,205016.0,34.2967,34.3142,34.2792,34.2879,205016.0
2016-04-01 11:30:00,39.1,39.13,39.08,39.1,316422.0,34.2967,34.323,34.2792,34.2967,316422.0
2016-04-01 11:40:00,39.1,39.12,39.08,39.09,292316.0,34.2967,34.3142,34.2792,34.2879,292316.0
2016-04-01 11:50:00,39.09,39.09,39.01,39.02,304160.0,34.2879,34.2879,34.2178,34.2265,304160.0
2016-04-01 12:00:00,39.02,39.16,39.01,39.15,438512.0,34.2265,34.3493,34.2178,34.3406,438512.0
2016-04-01 12:10:00,39.15,39.24,39.13,39.24,54766.0,34.3406,34.4195,34.323,34.4195,54766.0
2016-04-01 12:20:00,39.24,39.27,39.2,39.24,101404.0,34.4195,34.4458,34.3844,34.4195,101404.0
2016-04-01 12:30:00,39.24,39.27,39.23,39.27,77630.0,34.4195,34.4458,34.4107,34.4458,77630.0
2016-04-01 12:40:00,39.27,39.28,39.22,39.24,91096.0,34.4458,34.4546,34.402,34.4195,91096.0
2016-04-01 12:50:00,39.24,39.29,39.23,39.28,59402.0,34.4195,34.4634,34.4107,34.4546,59402.0
2016-04-01 13:00:00,39.28,39.28,39.24,39.27,46454.0,34.4546,34.4546,34.4195,34.4458,46454.0
2016-04-01 13:10:00,39.26,39.27,39.22,39.25,87992.0,34.437,34.4458,34.402,34.4283,87992.0
2016-04-01 13:20:00,39.25,39.32,39.24,39.29,81918.0,34.4283,34.4897,34.4195,34.4634,81918.0
2016-04-01 13:30:00,39.29,39.36,39.27,39.35,103830.0,34.4634,34.5248,34.4458,34.516,103830.0
2016-04-01 13:40:00,39.35,39.38,39.31,39.37,79798.0,34.516,34.5423,34.4809,34.5335,79798.0
2016-04-01 13:50:00,39.38,39.42,39.37,39.38,205994.0,34.5423,34.5774,34.5335,34.5423,205994.0
2016-04-01 14:00:00,39.38,39.38,39.35,39.37,94690.0,34.5423,34.5423,34.516,34.5335,94690.0
2016-04-01 14:10:00,39.37,39.46,39.37,39.41,155106.0,34.5335,34.6125,34.5335,34.5686,155106.0
2016-04-01 14:20:00,39.41,39.41,39.38,39.41,158634.0,34.5686,34.5686,34.5423,34.5686,158634.0
2016-04-01 14:30:00,39.41,39.42,39.38,39.39,234554.0,34.5686,34.5774,34.5423,34.5511,234554.0
2016-04-01 14:40:00,39.39,39.45,39.37,39.43,263648.0,34.5511,34.6037,34.5335,34.5862,263648.0
2016-04-01 14:50:00,39.43,39.46,39.41,39.44,152592.0,34.5862,34.6125,34.5686,34.5949,152592.0
2016-04-01 15:00:00,39.44,39.49,39.43,39.46,130164.0,34.5949,34.6388,34.5862,34.6125,130164.0
2016-04-01 15:10:00,39.46,39.49,39.45,39.47,112474.0,34.6125,34.6388,34.6037,34.6212,112474.0
2016-04-01 15:20:00,39.47,39.47,39.41,39.42,115290.0,34.6212,34.6212,34.5686,34.5774,115290.0
2016-04-01 15:30:00,39.42,39.46,39.41,39.43,150880.0,34.5774,34.6125,34.5686,34.5862,150880.0
2016-04-01 15:40:00,39.44,39.49,39.43,39.49,290960.0,34.5949,34.6388,34.5862,34.6388,290960.0
2016-04-01 15:50:00,39.49,39.49,39.38,39.4,720182.0,34.6388,34.6388,34.5423,34.5598,720182.0
2016-04-04 09:30:00,39.5,39.57,39.45,39.55,153488.0,34.6476,34.709,34.6037,34.6914,153488.0
2016-04-04 09:40:00,39.57,39.6,39.48,39.53,147594.0,34.709,34.7353,34.63,34.6739,147594.0
2016-04-04 09:50:00,39.52,39.52,39.4,39.46,65476.0,34.6651,34.6651,34.5598,34.6125,65476.0
2016-04-04 10:00:00,39.46,39.5,39.38,39.41,66630.0,34.6125,34.6476,34.5423,34.5686,66630.0
2016-04-04 10:10:00,39.4,39.46,39.4,39.44,89222.0,34.5598,34.6125,34.5598,34.5949,89222.0
2016-04-04 10:20:00,39.44,39.51,39.42,39.43,88678.0,34.5949,34.6563,34.5774,34.5862,88678.0
2016-04-04 10:30:00,39.44,39.45,39.31,39.32,99806.0,34.5949,34.6037,34.4809,34.4897,99806.0
2016-04-04 10:40:00,39.32,39.34,39.26,39.31,78000.0,34.4897,34.5072,34.437,34.4809,78000.0
2016-04-04 10:50:00,39.31,39.32,39.23,39.26,57902.0,34.4809,34.4897,34.4107,34.437,57902.0
2016-04-04 11:00:00,39.26,39.27,39.21,39.22,85888.0,34.437,34.4458,34.3932,34.402,85888.0
2016-04-04 11:10:00,39.23,39.24,39.16,39.18,76706.0,34.4107,34.4195,34.3493,34.3669,76706.0
2016-04-04 11:20:00,39.18,39.23,39.17,39.21,58742.0,34.3669,34.4107,34.3581,34.3932,58742.0
2016-04-04 11:30:00,39.21,39.26,39.2,39.26,46102.0,34.3932,34.437,34.3844,34.437,46102.0
2016-04-04 11:40:00,39.26,39.27,39.23,39.27,53486.0,34.437,34.4458,34.4107,34.4458,53486.0
2016-04-04 11:50:00,39.27,39.27,39.22,39.23,42176.0,34.4458,34.4458,34.402,34.4107,42176.0
2016-04-04 12:00:00,39.23,39.29,39.23,39.27,57802.0,34.4107,34.4634,34.4107,34.4458,57802.0
2016-04-04 12:10:00,39.27,39.29,39.25,39.29,25112.0,34.4458,34.4634,34.4283,34.4634,25112.0
2016-04-04 12:20:00,39.29,39.33,39.28,39.29,29310.0,34.4634,34.4984,34.4546,34.4634,29310.0
2016-04-04 12:30:00,39.29,39.29,39.26,39.28,38826.0,34.4634,34.4634,34.437,34.4546,38826.0
2016-04-04 12:40:00,39.27,39.3,39.26,39.27,43040.0,34.4458,34.4721,34.437,34.4458,43040.0
2016-04-04 12:50:00,39.27,39.3,39.26,39.26,32162.0,34.4458,34.4721,34.437,34.437,32162.0
2016-04-04 13:00:00,39.26,39.27,39.24,39.26,33758.0,34.437,34.4458,34.4195,34.437,33758.0
2016-04-04 13:10:00,39.26,39.31,39.26,39.31,40262.0,34.437,34.4809,34.437,34.4809,40262.0
2016-04-04 13:20:00,39.31,39.35,39.31,39.35,42450.0,34.4809,34.516,34.4809,34.516,42450.0
2016-04-04 13:30:00,39.35,39.35,39.25,39.27,89470.0,34.516,34.516,34.4283,34.4458,89470.0
2016-04-04 13:40:00,39.27,39.3,39.27,39.3,39320.0,34.4458,34.4721,34.4458,34.4721,39320.0
2016-04-04 13:50:00,39.3,39.32,39.28,39.3,35410.0,34.4721,34.4897,34.4546,34.4721,35410.0
2016-04-04 14:00:00,39.3,39.31,39.2,39.21,64634.0,34.4721,34.4809,34.3844,34.3932,64634.0
2016-04-04 14:10:00,39.2,39.23,39.19,39.22,69218.0,34.3844,34.4107,34.3756,34.402,69218.0
2016-04-04 14:20:00,39.22,39.26,39.22,39.23,80566.0,34.402,34.437,34.402,34.4107,80566.0
2016-04-04 14:30:00,39.23,39.27,39.22,39.24,43216.0,34.4107,34.4458,34.402,34.4195,43216.0
2016-04-04 14:40:00,39.24,39.26,39.19,39.2,79194.0,34.4195,34.437,34.3756,34.3844,79194.0
2016-04-04 14:50:00,39.2,39.24,39.19,39.23,78456.0,34.3844,34.4195,34.3756,34.4107,78456.0
2016-04-04 15:00:00,39.23,39.26,39.22,39.24,89910.0,34.4107,34.437,34.402,34.4195,89910.0
2016-04-04 15:10:00,39.24,39.26,39.21,39.22,72634.0,34.4195,34.437,34.3932,34.402,72634.0
2016-04-04 15:20:00,39.22,39.24,39.19,39.22,92100.0,34.402,34.4195,34.3756,34.402,92100.0
2016-04-04 15:30:00,39.22,39.27,39.21,39.21,108774.0,34.402,34.4458,34.3932,34.3932,108774.0
2016-04-04 15:40:00,39.21,39.27,39.21,39.25,181328.0,34.3932,34.4458,34.3932,34.4283,181328.0
2016-04-04 15:50:00,39.26,39.3,39.24,39.27,270182.0,34.437,34.4721,34.4195,34.4458,270182.0
2016-04-05 09:30:00,39.05,39.24,38.93,38.97,203816.0,34.2528,34.4195,34.1476,34.1827,203816.0
2016-04-05 09:40:00,38.96,39.02,38.87,38.97,162606.0,34.1739,34.2265,34.095,34.1827,162606.0
2016-04-05 09:50:00,38.96,39.05,38.92,39.0,139090.0,34.1739,34.2528,34.1388,34.209,139090.0
2016-04-05 10:00:00,39.0,39.06,38.98,39.02,66848.0,34.209,34.2616,34.1914,34.2265,66848.0
2016-04-05 10:10:00,39.01,39.06,38.93,38.98,77696.0,34.2178,34.2616,34.1476,34.1914,77696.0
2016-04-05 10:20:00,38.96,38.97,38.92,38.93,65334.0,34.1739,34.1827,34.1388,34.1476,65334.0
2016-04-05 10:30:00,38.92,38.95,38.87,38.9,136644.0,34.1388,34.1651,34.095,34.1213,136644.0
2016-04-05 10:40:00,38.92,38.92,38.85,38.89,67424.0,34.1388,34.1388,34.0774,34.1125,67424.0
2016-04-05 10:50:00,38.89,38.91,38.87,38.88,47014.0,34.1125,34.13,34.095,34.1037,47014.0
2016-04-05 11:00:00,38.9,38.9,38.85,38.88,42872.0,34.1213,34.1213,34.0774,34.1037,42872.0
2016-04-05 11:10:00,38.88,38.94,38.88,38.94,119670.0,34.1037,34.1564,34.1037,34.1564,119670.0
2016-04-05 11:20:00,38.93,38.96,38.89,38.91,80056.0,34.1476,34.1739,34.1125,34.13,80056.0
2016-04-05 11:30:00,38.91,38.91,38.84,38.88,93338.0,34.13,34.13,34.0686,34.1037,93338.0
2016-04-05 11:40:00,38.88,38.91,38.85,38.85,70400.0,34.1037,34.13,34.0774,34.0774,70400.0
2016-04-05 11:50:00,38.85,38.85,38.79,38.83,75600.0,34.0774,34.0774,34.0248,34.0599,75600.0
2016-04-05 12:00:00,38.83,38.94,38.82,38.9,70674.0,34.0599,34.1564,34.0511,34.1213,70674.0
2016-04-05 12:10:00,38.9,38.91,38.85,38.86,52018.0,34.1213,34.13,34.0774,34.0862,52018.0
2016-04-05 12:20:00,38.86,38.91,38.85,38.9,42342.0,34.0862,34.13,34.0774,34.1213,42342.0
2016-04-05 12:30:00,38.9,38.9,38.84,38.87,35492.0,34.1213,34.1213,34.0686,34.095,35492.0
2016-04-05 12:40:00,38.87,38.89,38.86,38.86,31070.0,34.095,34.1125,34.0862,34.0862,31070.0
2016-04-05 12:50:00,38.85,38.87,38.8,38.82,117364.0,34.0774,34.095,34.0336,34.0511,117364.0
2016-04-05 13:00:00,38.81,38.85,38.8,38.8,58078.0,34.0423,34.0774,34.0336,34.0336,58078.0
2016-04-05 13:10:00,38.8,38.88,38.8,38.86,55556.0,34.0336,34.1037,34.0336,34.0862,55556.0
2016-04-05 13:20:00,38.85,38.91,38.84,38.91,76766.0,34.0774,34.13,34.0686,34.13,76766.0
2016-04-05 13:30:00,38.91,38.91,38.84,38.84,57186.0,34.13,34.13,34.0686,34.0686,57186.0
2016-04-05 13:40:00,38.85,38.91,38.85,38.87,82268.0,34.0774,34.13,34.0774,34.095,82268.0
2016-04-05 13:50:00,38.88,38.92,38.87,38.88,71442.0,34.1037,34.1388,34.095,34.1037,71442.0
2016-04-05 14:00:00,38.88,38.91,38.88,38.9,70476.0,34.1037,34.13,34.1037,34.1213,70476.0
2016-04-05 14:10:00,38.9,38.96,38.89,38.96,69460.0,34.1213,34.1739,34.1125,34.1739,69460.0
2016-04-05 14:20:00,38.96,38.98,38.94,38.97,53090.0,34.1739,34.1914,34.1564,34.1827,53090.0
2016-04-05 14:30:00,38.97,38.99,38.96,38.96,61532.0,34.1827,34.2002,34.1739,34.1739,61532.0
2016-04-05 14:40:00,38.97,39.0,38.96,38.96,49620.0,34.1827,34.209,34.1739,34.1739,49620.0
2016-04-05 14:50:00,38.96,39.0,38.96,38.99,50906.0,34.1739,34.209,34.1739,34.2002,50906.0
2016-04-05 15:00:00,38.99,38.99,38.92,38.93,62590.0,34.2002,34.2002,34.1388,34.1476,62590.0
2016-04-05 15:10:00,38.92,38.95,38.91,38.95,63992.0,34.1388,34.1651,34.13,34.1651,63992.0
2016-04-05 15:20:00,38.95,38.95,38.9,38.92,66204.0,34.1651,34.1651,34.1213,34.1388,66204.0
2016-04-05 15:30:00,38.91,38.93,38.88,38.9,107028.0,34.13,34.1476,34.1037,34.1213,107028.0
2016-04-05 15:40:00,38.89,38.91,38.88,38.91,177198.0,34.1125,34.13,34.1037,34.13,177198.0
2016-04-05 15:50:00,38.91,38.91,38.8,38.85,318604.0,34.13,34.13,34.0336,34.0774,318604.0
2016-04-06 09:30:00,38.82,38.88,38.63,38.63,230538.0,34.0511,34.1037,33.8844,33.8844,230538.0
2016-04-06 09:40:00,38.63,38.65,38.34,38.35,282072.0,33.8844,33.902,33.6301,33.6388,282072.0
2016-04-06 09:50:00,38.38,38.6,38.37,38.6,283824.0,33.6651,33.8581,33.6564,33.8581,283824.0
2016-04-06 10:00:00,38.59,38.65,38.56,38.62,302490.0,33.8494,33.902,33.823,33.8757,302490.0
2016-04-06 10:10:00,38.62,38.67,38.59,38.62,270328.0,33.8757,33.9195,33.8494,33.8757,270328.0
2016-04-06 10:20:00,38.61,38.67,38.6,38.64,225252.0,33.8669,33.9195,33.8581,33.8932,225252.0
2016-04-06 10:30:00,38.64,38.69,38.59,38.67,101144.0,33.8932,33.9371,33.8494,33.9195,101144.0
2016-04-06 10:40:00,38.67,38.74,38.67,38.73,85306.0,33.9195,33.9809,33.9195,33.9722,85306.0
2016-04-06 10:50:00,38.73,38.79,38.72,38.79,56324.0,33.9722,34.0248,33.9634,34.0248,56324.0
2016-04-06 11:00:00,38.79,38.82,38.72,38.73,72682.0,34.0248,34.0511,33.9634,33.9722,72682.0
2016-04-06 11:10:00,38.73,38.74,38.69,38.7,77926.0,33.9722,33.9809,33.9371,33.9458,77926.0
2016-04-06 11:20:00,38.7,38.73,38.67,38.73,89556.0,33.9458,33.9722,33.9195,33.9722,89556.0
2016-04-06 11:30:00,38.73,38.73,38.67,38.67,123114.0,33.9722,33.9722,33.9195,33.9195,123114.0
2016-04-06 11:40:00,38.67,38.71,38.66,38.69,117272.0,33.9195,33.9546,33.9108,33.9371,117272.0
2016-04-06 11:50:00,38.69,38.71,38.65,38.68,86802.0,33.9371,33.9546,33.902,33.9283,86802.0
2016-04-06 12:00:00,38.67,38.72,38.67,38.71,85124.0,33.9195,33.9634,33.9195,33.9546,85124.0
2016-04-06 12:10:00,38.71,38.71,38.68,38.68,113076.0,33.9546,33.9546,33.9283,33.9283,113076.0
2016-04-06 12:20:00,38.68,38.71,38.67,38.7,91828.0,33.9283,33.9546,33.9195,33.9458,91828.0
2016-04-06 12:30:00,38.7,38.71,38.68,38.69,120992.0,33.9458,33.9546,33.9283,33.9371,120992.0
2016-04-06 12:40:00,38.69,38.73,38.69,38.69,93876.0,33.9371,33.9722,33.9371,33.9371,93876.0
2016-04-06 12:50:00,38.69,38.72,38.67,38.69,82472.0,33.9371,33.9634,33.9195,33.9371,82472.0
2016-04-06 13:00:00,38.69,38.74,38.69,38.72,102986.0,33.9371,33.9809,33.9371,33.9634,102986.0
2016-04-06 13:10:00,38.72,38.81,38.72,38.72,98584.0,33.9634,34.0423,33.9634,33.9634,98584.0
2016-04-06 13:20:00,38.72,38.77,38.71,38.74,71004.0,33.9634,34.0072,33.9546,33.9809,71004.0
2016-04-06 13:30:00,38.74,38.81,38.74,38.79,95064.0,33.9809,34.0423,33.9809,34.0248,95064.0
2016-04-06 13:40:00,38.79,38.83,38.79,38.81,102332.0,34.0248,34.0599,34.0248,34.0423,102332.0
2016-04-06 13:50:00,38.81,38.82,38.73,38.74,84598.0,34.0423,34.0511,33.9722,33.9809,84598.0
2016-04-06 14:00:00,38.74,38.75,38.7,38.72,98164.0,33.9809,33.9897,33.9458,33.9634,98164.0
2016-04-06 14:10:00,38.72,38.75,38.69,38.74,67368.0,33.9634,33.9897,33.9371,33.9809,67368.0
2016-04-06 14:20:00,38.74,38.76,38.73,38.74,73594.0,33.9809,33.9985,33.9722,33.9809,73594.0
2016-04-06 14:30:00,38.74,38.74,38.66,38.68,65340.0,33.9809,33.9809,33.9108,33.9283,65340.0
2016-04-06 14:40:00,38.68,38.74,38.68,38.72,69762.0,33.9283,33.9809,33.9283,33.9634,69762.0
2016-04-06 14:50:00,38.72,38.77,38.68,38.77,143346.0,33.9634,34.0072,33.9283,34.0072,143346.0
2016-04-06 15:00:00,38.76,38.83,38.75,38.76,322952.0,33.9985,34.0599,33.9897,33.9985,322952.0
2016-04-06 15:10:00,38.76,38.81,38.71,38.8,149234.0,33.9985,34.0423,33.9546,34.0336,149234.0
2016-04-06 15:20:00,38.81,38.81,38.74,38.77,175878.0,34.0423,34.0423,33.9809,34.0072,175878.0
2016-04-06 15:30:00,38.77,38.81,38.73,38.74,258848.0,34.0072,34.0423,33.9722,33.9809,258848.0
2016-04-06 15:40:00,38.74,38.8,38.73,38.8,185984.0,33.9809,34.0336,33.9722,34.0336,185984.0
2016-04-06 15:50:00,38.8,38.82,38.76,38.79,491684.0,34.0336,34.0511,33.9985,34.0248,491684.0
2016-04-07 09:30:00,38.59,38.63,38.38,38.44,128570.0,33.8494,33.8844,33.6651,33.7178,128570.0
2016-04-07 09:40:00,38.45,38.46,38.34,38.45,100734.0,33.7265,33.7353,33.6301,33.7265,100734.0
2016-04-07 09:50:00,38.45,38.46,38.38,38.42,229364.0,33.7265,33.7353,33.6651,33.7002,229364.0
2016-04-07 10:00:00,38.42,38.44,38.38,38.38,228596.0,33.7002,33.7178,33.6651,33.6651,228596.0
2016-04-07 10:10:00,38.38,38.41,38.24,38.26,146018.0,33.6651,33.6915,33.5423,33.5599,146018.0
2016-04-07 10:20:00,38.26,38.26,38.19,38.22,88302.0,33.5599,33.5599,33.4985,33.5248,88302.0
2016-04-07 10:30:00,38.21,38.29,38.2,38.27,135292.0,33.516,33.5862,33.5073,33.5687,135292.0
2016-04-07 10:40:00,38.27,38.33,38.23,38.32,104870.0,33.5687,33.6213,33.5336,33.6125,104870.0
2016-04-07 10:50:00,38.32,38.38,38.32,38.38,162924.0,33.6125,33.6651,33.6125,33.6651,162924.0
2016-04-07 11:00:00,38.38,38.4,38.22,38.23,155116.0,33.6651,33.6827,33.5248,33.5336,155116.0
2016-04-07 11:10:00,38.23,38.24,38.16,38.23,113690.0,33.5336,33.5423,33.4722,33.5336,113690.0
2016-04-07 11:20:00,38.23,38.24,38.17,38.22,70222.0,33.5336,33.5423,33.4809,33.5248,70222.0
2016-04-07 11:30:00,38.24,38.27,38.2,38.22,82670.0,33.5423,33.5687,33.5073,33.5248,82670.0
2016-04-07 11:40:00,38.22,38.27,38.21,38.27,89568.0,33.5248,33.5687,33.516,33.5687,89568.0
2016-04-07 11:50:00,38.25,38.26,38.2,38.22,93062.0,33.5511,33.5599,33.5073,33.5248,93062.0
2016-04-07 12:00:00,38.22,38.23,38.19,38.19,65658.0,33.5248,33.5336,33.4985,33.4985,65658.0
2016-04-07 12:10:00,38.2,38.23,38.17,38.18,68562.0,33.5073,33.5336,33.4809,33.4897,68562.0
2016-04-07 12:20:00,38.18,38.21,38.14,38.16,54842.0,33.4897,33.516,33.4546,33.4722,54842.0
2016-04-07 12:30:00,38.16,38.16,38.09,38.15,136830.0,33.4722,33.4722,33.4108,33.4634,136830.0
2016-04-07 12:40:00,38.15,38.15,38.09,38.14,62184.0,33.4634,33.4634,33.4108,33.4546,62184.0
2016-04-07 12:50:00,38.15,38.17,38.12,38.14,112020.0,33.4634,33.4809,33.4371,33.4546,112020.0
2016-04-07 13:00:00,38.13,38.15,38.12,38.12,80806.0,33.4459,33.4634,33.4371,33.4371,80806.0
2016-04-07 13:10:00,38.12,38.21,38.12,38.21,88934.0,33.4371,33.516,33.4371,33.516,88934.0
2016-04-07 13:20:00,38.21,38.23,38.16,38.22,90180.0,33.516,33.5336,33.4722,33.5248,90180.0
2016-04-07 13:30:00,38.21,38.24,38.15,38.19,54690.0,33.516,33.5423,33.4634,33.4985,54690.0
2016-04-07 13:40:00,38.19,38.23,38.12,38.12,68616.0,33.4985,33.5336,33.4371,33.4371,68616.0
2016-04-07 13:50:00,38.12,38.12,38.01,38.03,98016.0,33.4371,33.4371,33.3406,33.3581,98016.0
2016-04-07 14:00:00,38.04,38.04,37.97,38.0,139598.0,33.3669,33.3669,33.3055,33.3318,139598.0
2016-04-07 14:10:00,38.0,38.02,37.92,37.92,133480.0,33.3318,33.3494,33.2617,33.2617,133480.0
2016-04-07 14:20:00,37.92,37.99,37.92,37.97,125966.0,33.2617,33.3231,33.2617,33.3055,125966.0
2016-04-07 14:30:00,37.97,38.03,37.96,38.02,134692.0,33.3055,33.3581,33.2967,33.3494,134692.0
2016-04-07 14:40:00,38.02,38.02,37.95,37.96,151784.0,33.3494,33.3494,33.288,33.2967,151784.0
2016-04-07 14:50:00,37.96,37.98,37.93,37.95,98054.0,33.2967,33.3143,33.2704,33.288,98054.0
2016-04-07 15:00:00,37.95,38.02,37.93,38.0,181850.0,33.288,33.3494,33.2704,33.3318,181850.0
2016-04-07 15:10:00,37.99,38.04,37.99,38.0,132080.0,33.3231,33.3669,33.3231,33.3318,132080.0
2016-04-07 15:20:00,38.0,38.05,37.99,38.02,156646.0,33.3318,33.3757,33.3231,33.3494,156646.0
2016-04-07 15:30:00,38.02,38.07,37.99,37.99,208176.0,33.3494,33.3932,33.3231,33.3231,208176.0
2016-04-07 15:40:00,37.99,38.09,37.98,38.08,246772.0,33.3231,33.4108,33.3143,33.402,246772.0
2016-04-07 15:50:00,38.08,38.1,38.01,38.09,637392.0,33.402,33.4195,33.3406,33.4108,637392.0
2016-04-08 09:30:00,38.14,38.31,37.92,37.98,304524.0,33.4546,33.6037,33.2617,33.3143,304524.0
2016-04-08 09:40:00,37.98,37.98,37.85,37.95,286854.0,33.3143,33.3143,33.2003,33.288,286854.0
2016-04-08 09:50:00,37.95,38.01,37.87,37.99,192342.0,33.288,33.3406,33.2178,33.3231,192342.0
2016-04-08 10:00:00,37.98,38.07,37.91,38.07,133352.0,33.3143,33.3932,33.2529,33.3932,133352.0
2016-04-08 10:10:00,38.08,38.19,38.04,38.14,182776.0,33.402,33.4985,33.3669,33.4546,182776.0
2016-04-08 10:20:00,38.16,38.19,38.08,38.09,136494.0,33.4722,33.4985,33.402,33.4108,136494.0
2016-04-08 10:30:00,38.09,38.12,38.05,38.05,113496.0,33.4108,33.4371,33.3757,33.3757,113496.0
2016-04-08 10:40:00,38.05,38.18,38.04,38.15,115698.0,33.3757,33.4897,33.3669,33.4634,115698.0
2016-04-08 10:50:00,38.16,38.2,38.08,38.08,86148.0,33.4722,33.5073,33.402,33.402,86148.0
2016-04-08 11:00:00,38.09,38.21,38.09,38.19,89276.0,33.4108,33.516,33.4108,33.4985,89276.0
2016-04-08 11:10:00,38.19,38.26,38.17,38.22,176106.0,33.4985,33.5599,33.4809,33.5248,176106.0
2016-04-08 11:20:00,38.22,38.27,38.18,38.24,99452.0,33.5248,33.5687,33.4897,33.5423,99452.0
2016-04-08 11:30:00,38.24,38.27,38.18,38.19,212240.0,33.5423,33.5687,33.4897,33.4985,212240.0
2016-04-08 11:40:00,38.19,38.21,38.13,38.13,141100.0,33.4985,33.516,33.4459,33.4459,141100.0
2016-04-08 11:50:00,38.12,38.18,38.11,38.16,73190.0,33.4371,33.4897,33.4283,33.4722,73190.0
2016-04-08 12:00:00,38.16,38.25,38.15,38.19,69920.0,33.4722,33.5511,33.4634,33.4985,69920.0
2016-04-08 12:10:00,38.19,38.21,38.1,38.1,78766.0,33.4985,33.516,33.4195,33.4195,78766.0
2016-04-08 12:20:00,38.1,38.1,38.04,38.04,99208.0,33.4195,33.4195,33.3669,33.3669,99208.0
2016-04-08 12:30:00,38.04,38.16,38.02,38.16,90262.0,33.3669,33.4722,33.3494,33.4722,90262.0
2016-04-08 12:40:00,38.15,38.17,38.1,38.17,38900.0,33.4634,33.4809,33.4195,33.4809,38900.0
2016-04-08 12:50:00,38.18,38.2,38.15,38.15,27846.0,33.4897,33.5073,33.4634,33.4634,27846.0
2016-04-08 13:00:00,38.15,38.16,38.08,38.11,54900.0,33.4634,33.4722,33.402,33.4283,54900.0
2016-04-08 13:10:00,38.11,38.14,38.07,38.07,52364.0,33.4283,33.4546,33.3932,33.3932,52364.0
2016-04-08 13:20:00,38.07,38.16,38.05,38.14,63054.0,33.3932,33.4722,33.3757,33.4546,63054.0
2016-04-08 13:30:00,38.14,38.17,38.11,38.13,48956.0,33.4546,33.4809,33.4283,33.4459,48956.0
2016-04-08 13:40:00,38.12,38.14,38.11,38.13,35104.0,33.4371,33.4546,33.4283,33.4459,35104.0
2016-04-08 13:50:00,38.12,38.21,38.12,38.2,69594.0,33.4371,33.516,33.4371,33.5073,69594.0
2016-04-08 14:00:00,38.2,38.26,38.16,38.26,71808.0,33.5073,33.5599,33.4722,33.5599,71808.0
2016-04-08 14:10:00,38.26,38.3,38.23,38.24,66178.0,33.5599,33.595,33.5336,33.5423,66178.0
2016-04-08 14:20:00,38.24,38.26,38.17,38.26,87184.0,33.5423,33.5599,33.4809,33.5599,87184.0
2016-04-08 14:30:00,38.26,38.26,38.22,38.22,72586.0,33.5599,33.5599,33.5248,33.5248,72586.0
2016-04-08 14:40:00,38.22,38.24,38.2,38.21,80212.0,33.5248,33.5423,33.5073,33.516,80212.0
2016-04-08 14:50:00,38.21,38.22,38.17,38.2,72736.0,33.516,33.5248,33.4809,33.5073,72736.0
2016-04-08 15:00:00,38.2,38.2,38.1,38.1,98588.0,33.5073,33.5073,33.4195,33.4195,98588.0
2016-04-08 15:10:00,38.1,38.14,38.09,38.1,116310.0,33.4195,33.4546,33.4108,33.4195,116310.0
2016-04-08 15:20:00,38.1,38.13,38.05,38.07,241614.0,33.4195,33.4459,33.3757,33.3932,241614.0
2016-04-08 15:30:00,38.07,38.07,37.99,38.05,250038.0,33.3932,33.3932,33.3231,33.3757,250038.0
2016-04-08 15:40:00,38.05,38.1,38.01,38.08,433776.0,33.3757,33.4195,33.3406,33.402,433776.0
2016-04-08 15:50:00,38.08,38.1,38.04,38.09,661834.0,33.402,33.4195,33.3669,33.4108,661834.0
2016-04-11 09:30:00,38.0,38.17,37.94,38.07,156348.0,33.3318,33.4809,33.2792,33.3932,156348.0
2016-04-11 09:40:00,38.08,38.1,37.99,38.08,163092.0,33.402,33.4195,33.3231,33.402,163092.0
2016-04-11 09:50:00,38.08,38.16,38.06,38.14,136488.0,33.402,33.4722,33.3845,33.4546,136488.0
2016-04-11 10:00:00,38.15,38.27,38.13,38.24,110514.0,33.4634,33.5687,33.4459,33.5423,110514.0
2016-04-11 10:10:00,38.24,38.24,38.18,38.24,96010.0,33.5423,33.5423,33.4897,33.5423,96010.0
2016-04-11 10:20:00,38.23,38.23,38.12,38.13,97840.0,33.5336,33.5336,33.4371,33.4459,97840.0
2016-04-11 10:30:00,38.13,38.19,38.13,38.17,67912.0,33.4459,33.4985,33.4459,33.4809,67912.0
2016-04-11 10:40:00,38.16,38.17,38.04,38.08,118230.0,33.4722,33.4809,33.3669,33.402,118230.0
2016-04-11 10:50:00,38.08,38.1,38.02,38.02,83892.0,33.402,33.4195,33.3494,33.3494,83892.0
2016-04-11 11:00:00,38.02,38.08,38.0,38.03,69840.0,33.3494,33.402,33.3318,33.3581,69840.0
2016-04-11 11:10:00,38.03,38.04,37.92,37.93,111480.0,33.3581,33.3669,33.2617,33.2704,111480.0
2016-04-11 11:20:00,37.93,38.1,37.93,38.08,54126.0,33.2704,33.4195,33.2704,33.402,54126.0
2016-04-11 11:30:00,38.09,38.1,37.96,37.97,113026.0,33.4108,33.4195,33.2967,33.3055,113026.0
2016-04-11 11:40:00,37.97,37.99,37.9,37.92,78432.0,33.3055,33.3231,33.2441,33.2617,78432.0
2016-04-11 11:50:00,37.92,37.94,37.87,37.93,306372.0,33.2617,33.2792,33.2178,33.2704,306372.0
2016-04-11 12:00:00,37.93,37.99,37.92,37.99,86926.0,33.2704,33.3231,33.2617,33.3231,86926.0
2016-04-11 12:10:00,37.99,38.01,37.97,38.0,55598.0,33.3231,33.3406,33.3055,33.3318,55598.0
2016-04-11 12:20:00,38.0,38.04,37.98,37.99,64182.0,33.3318,33.3669,33.3143,33.3231,64182.0
2016-04-11 12:30:00,37.99,38.02,37.99,38.01,63958.0,33.3231,33.3494,33.3231,33.3406,63958.0
2016-04-11 12:40:00,38.0,38.02,37.97,38.01,75204.0,33.3318,33.3494,33.3055,33.3406,75204.0
2016-04-11 12:50:00,38.01,38.05,37.98,38.01,29794.0,33.3406,33.3757,33.3143,33.3406,29794.0
2016-04-11 13:00:00,38.01,38.09,38.01,38.09,57472.0,33.3406,33.4108,33.3406,33.4108,57472.0
2016-04-11 13:10:00,38.09,38.11,38.02,38.05,56136.0,33.4108,33.4283,33.3494,33.3757,56136.0
2016-04-11 13:20:00,38.05,38.06,37.99,38.06,160472.0,33.3757,33.3845,33.3231,33.3845,160472.0
2016-04-11 13:30:00,38.05,38.09,38.02,38.02,73114.0,33.3757,33.4108,33.3494,33.3494,73114.0
2016-04-11 13:40:00,38.02,38.06,37.99,38.01,84400.0,33.3494,33.3845,33.3231,33.3406,84400.0
2016-04-11 13:50:00,38.01,38.02,37.94,37.96,60312.0,33.3406,33.3494,33.2792,33.2967,60312.0
2016-04-11 14:00:00,37.97,38.02,37.92,37.92,97602.0,33.3055,33.3494,33.2617,33.2617,97602.0
2016-04-11 14:10:00,37.92,37.94,37.88,37.91,106704.0,33.2617,33.2792,33.2266,33.2529,106704.0
2016-04-11 14:20:00,37.91,37.94,37.87,37.88,204850.0,33.2529,33.2792,33.2178,33.2266,204850.0
2016-04-11 14:30:00,37.88,37.99,37.88,37.99,105554.0,33.2266,33.3231,33.2266,33.3231,105554.0
2016-04-11 14:40:00,37.98,37.99,37.95,37.96,53630.0,33.3143,33.3231,33.288,33.2967,53630.0
2016-04-11 14:50:00,37.95,37.98,37.91,37.96,63928.0,33.288,33.3143,33.2529,33.2967,63928.0
2016-04-11 15:00:00,37.96,37.96,37.86,37.9,96026.0,33.2967,33.2967,33.209,33.2441,96026.0
2016-04-11 15:10:00,37.9,37.9,37.85,37.85,98994.0,33.2441,33.2441,33.2003,33.2003,98994.0
2016-04-11 15:20:00,37.85,37.88,37.82,37.82,93940.0,33.2003,33.2266,33.1739,33.1739,93940.0
2016-04-11 15:30:00,37.83,37.83,37.77,37.77,182026.0,33.1827,33.1827,33.1301,33.1301,182026.0
2016-04-11 15:40:00,37.77,37.79,37.73,37.74,196734.0,33.1301,33.1476,33.095,33.1038,196734.0
2016-04-11 15:50:00,37.74,37.76,37.69,37.72,437608.0,33.1038,33.1213,33.0599,33.0862,437608.0
2016-04-12 09:30:00,37.76,37.88,37.5,37.63,273158.0,33.1213,33.2266,32.8933,33.0073,273158.0
2016-04-12 09:40:00,37.62,37.8,37.55,37.77,123316.0,32.9985,33.1564,32.9371,33.1301,123316.0
2016-04-12 09:50:00,37.77,37.79,37.7,37.75,188710.0,33.1301,33.1476,33.0687,33.1125,188710.0
2016-04-12 10:00:00,37.74,37.85,37.74,37.79,112538.0,33.1038,33.2003,33.1038,33.1476,112538.0
2016-04-12 10:10:00,37.77,37.78,37.66,37.71,100266.0,33.1301,33.1389,33.0336,33.0775,100266.0
2016-04-12 10:20:00,37.71,37.73,37.64,37.7,73990.0,33.0775,33.095,33.0161,33.0687,73990.0
2016-04-12 10:30:00,37.7,37.83,37.6,37.65,101274.0,33.0687,33.1827,32.981,33.0248,101274.0
2016-04-12 10:40:00,37.64,37.69,37.63,37.68,65382.0,33.0161,33.0599,33.0073,33.0511,65382.0
2016-04-12 10:50:00,37.68,37.87,37.68,37.82,102826.0,33.0511,33.2178,33.0511,33.1739,102826.0
2016-04-12 11:00:00,37.81,37.9,37.8,37.89,97596.0,33.1652,33.2441,33.1564,33.2353,97596.0
2016-04-12 11:10:00,37.89,37.95,37.84,37.93,109926.0,33.2353,33.288,33.1915,33.2704,109926.0
2016-04-12 11:20:00,37.93,37.99,37.92,37.93,99760.0,33.2704,33.3231,33.2617,33.2704,99760.0
2016-04-12 11:30:00,37.95,37.99,37.92,37.96,53026.0,33.288,33.3231,33.2617,33.2967,53026.0
2016-04-12 11:40:00,37.96,37.97,37.85,37.9,126776.0,33.2967,33.3055,33.2003,33.2441,126776.0
2016-04-12 11:50:00,37.9,37.93,37.87,37.91,142686.0,33.2441,33.2704,33.2178,33.2529,142686.0
2016-04-12 12:00:00,37.91,37.93,37.87,37.88,84674.0,33.2529,33.2704,33.2178,33.2266,84674.0
2016-04-12 12:10:00,37.89,37.93,37.87,37.93,83582.0,33.2353,33.2704,33.2178,33.2704,83582.0
2016-04-12 12:20:00,37.93,37.94,37.88,37.91,51964.0,33.2704,33.2792,33.2266,33.2529,51964.0
2016-04-12 12:30:00,37.91,37.94,37.84,37.94,81604.0,33.2529,33.2792,33.1915,33.2792,81604.0
2016-04-12 12:40:00,37.94,37.98,37.92,37.95,59958.0,33.2792,33.3143,33.2617,33.288,59958.0
2016-04-12 12:50:00,37.95,38.01,37.93,37.99,59998.0,33.288,33.3406,33.2704,33.3231,59998.0
2016-04-12 13:00:00,37.99,38.02,37.95,37.98,65108.0,33.3231,33.3494,33.288,33.3143,65108.0
2016-04-12 13:10:00,37.99,38.0,37.93,37.97,58130.0,33.3231,33.3318,33.2704,33.3055,58130.0
2016-04-12 13:20:00,37.97,38.01,37.96,37.96,74240.0,33.3055,33.3406,33.2967,33.2967,74240.0
2016-04-12 13:30:00,37.95,38.01,37.93,37.97,65150.0,33.288,33.3406,33.2704,33.3055,65150.0
2016-04-12 13:40:00,37.97,37.99,37.92,37.97,50022.0,33.3055,33.3231,33.2617,33.3055,50022.0
2016-04-12 13:50:00,37.96,37.99,37.93,37.98,60494.0,33.2967,33.3231,33.2704,33.3143,60494.0
2016-04-12 14:00:00,37.98,38.0,37.94,37.99,82556.0,33.3143,33.3318,33.2792,33.3231,82556.0
2016-04-12 14:10:00,37.99,38.02,37.98,37.99,103182.0,33.3231,33.3494,33.3143,33.3231,103182.0
2016-04-12 14:20:00,37.99,38.01,37.96,37.97,85914.0,33.3231,33.3406,33.2967,33.3055,85914.0
2016-04-12 14:30:00,37.97,38.06,37.96,38.03,111936.0,33.3055,33.3845,33.2967,33.3581,111936.0
2016-04-12 14:40:00,38.03,38.04,37.97,37.99,150496.0,33.3581,33.3669,33.3055,33.3231,150496.0
2016-04-12 14:50:00,37.99,38.02,37.96,38.02,114524.0,33.3231,33.3494,33.2967,33.3494,114524.0
2016-04-12 15:00:00,38.02,38.08,38.02,38.04,123702.0,33.3494,33.402,33.3494,33.3669,123702.0
2016-04-12 15:10:00,38.03,38.06,38.01,38.03,95766.0,33.3581,33.3845,33.3406,33.3581,95766.0
2016-04-12 15:20:00,38.03,38.06,37.99,38.04,84384.0,33.3581,33.3845,33.3231,33.3669,84384.0
2016-04-12 15:30:00,38.04,38.08,38.01,38.04,156898.0,33.3669,33.402,33.3406,33.3669,156898.0
2016-04-12 15:40:00,38.04,38.08,38.02,38.02,191006.0,33.3669,33.402,33.3494,33.3494,191006.0
2016-04-12 15:50:00,38.02,38.06,38.01,38.02,468662.0,33.3494,33.3845,33.3406,33.3494,468662.0
2016-04-13 09:30:00,38.28,38.38,38.21,38.29,155452.0,33.5774,33.6651,33.516,33.5862,155452.0
2016-04-13 09:40:00,38.3,38.33,38.1,38.17,121698.0,33.595,33.6213,33.4195,33.4809,121698.0
2016-04-13 09:50:00,38.17,38.23,38.16,38.21,90068.0,33.4809,33.5336,33.4722,33.516,90068.0
2016-04-13 10:00:00,38.21,38.24,38.16,38.17,90042.0,33.516,33.5423,33.4722,33.4809,90042.0
2016-04-13 10:10:00,38.18,38.21,38.13,38.16,102330.0,33.4897,33.516,33.4459,33.4722,102330.0
2016-04-13 10:20:00,38.16,38.24,38.14,38.2,66058.0,33.4722,33.5423,33.4546,33.5073,66058.0
2016-04-13 10:30:00,38.2,38.22,38.13,38.16,103932.0,33.5073,33.5248,33.4459,33.4722,103932.0
2016-04-13 10:40:00,38.15,38.2,38.12,38.17,95010.0,33.4634,33.5073,33.4371,33.4809,95010.0
2016-04-13 10:50:00,38.18,38.21,38.13,38.14,69298.0,33.4897,33.516,33.4459,33.4546,69298.0
2016-04-13 11:00:00,38.13,38.2,38.13,38.2,58098.0,33.4459,33.5073,33.4459,33.5073,58098.0
2016-04-13 11:10:00,38.2,38.21,38.16,38.17,111486.0,33.5073,33.516,33.4722,33.4809,111486.0
2016-04-13 11:20:00,38.18,38.21,38.14,38.2,142238.0,33.4897,33.516,33.4546,33.5073,142238.0
2016-04-13 11:30:00,38.21,38.22,38.17,38.21,140828.0,33.516,33.5248,33.4809,33.516,140828.0
2016-04-13 11:40:00,38.21,38.23,38.15,38.16,160572.0,33.516,33.5336,33.4634,33.4722,160572.0
2016-04-13 11:50:00,38.16,38.2,38.15,38.19,70982.0,33.4722,33.5073,33.4634,33.4985,70982.0
2016-04-13 12:00:00,38.19,38.23,38.17,38.2,113662.0,33.4985,33.5336,33.4809,33.5073,113662.0
2016-04-13 12:10:00,38.2,38.2,38.09,38.13,81640.0,33.5073,33.5073,33.4108,33.4459,81640.0
2016-04-13 12:20:00,38.13,38.14,38.09,38.1,72766.0,33.4459,33.4546,33.4108,33.4195,72766.0
2016-04-13 12:30:00,38.1,38.1,38.01,38.02,99432.0,33.4195,33.4195,33.3406,33.3494,99432.0
2016-04-13 12:40:00,38.01,38.09,38.01,38.06,61992.0,33.3406,33.4108,33.3406,33.3845,61992.0
2016-04-13 12:50:00,38.06,38.06,38.02,38.06,48302.0,33.3845,33.3845,33.3494,33.3845,48302.0
2016-04-13 13:00:00,38.06,38.09,38.04,38.08,75438.0,33.3845,33.4108,33.3669,33.402,75438.0
2016-04-13 13:10:00,38.09,38.1,38.06,38.07,75494.0,33.4108,33.4195,33.3845,33.3932,75494.0
2016-04-13 13:20:00,38.07,38.09,38.04,38.06,87386.0,33.3932,33.4108,33.3669,33.3845,87386.0
2016-04-13 13:30:00,38.07,38.16,38.06,38.16,69154.0,33.3932,33.4722,33.3845,33.4722,69154.0
2016-04-13 13:40:00,38.16,38.16,38.1,38.13,49144.0,33.4722,33.4722,33.4195,33.4459,49144.0
2016-04-13 13:50:00,38.13,38.17,38.13,38.17,70372.0,33.4459,33.4809,33.4459,33.4809,70372.0
2016-04-13 14:00:00,38.17,38.2,38.15,38.2,87104.0,33.4809,33.5073,33.4634,33.5073,87104.0
2016-04-13 14:10:00,38.2,38.23,38.18,38.2,102472.0,33.5073,33.5336,33.4897,33.5073,102472.0
2016-04-13 14:20:00,38.21,38.25,38.2,38.2,105606.0,33.516,33.5511,33.5073,33.5073,105606.0
2016-04-13 14:30:00,38.2,38.24,38.2,38.23,86034.0,33.5073,33.5423,33.5073,33.5336,86034.0
2016-04-13 14:40:00,38.23,38.24,38.22,38.23,75524.0,33.5336,33.5423,33.5248,33.5336,75524.0
2016-04-13 14:50:00,38.23,38.24,38.21,38.23,78180.0,33.5336,33.5423,33.516,33.5336,78180.0
2016-04-13 15:00:00,38.23,38.27,38.22,38.26,128776.0,33.5336,33.5687,33.5248,33.5599,128776.0
2016-04-13 15:10:00,38.27,38.29,38.26,38.27,105934.0,33.5687,33.5862,33.5599,33.5687,105934.0
2016-04-13 15:20:00,38.27,38.3,38.26,38.3,127406.0,33.5687,33.595,33.5599,33.595,127406.0
2016-04-13 15:30:00,38.3,38.33,38.29,38.32,158424.0,33.595,33.6213,33.5862,33.6125,158424.0
2016-04-13 15:40:00,38.32,38.32,38.26,38.27,255450.0,33.6125,33.6125,33.5599,33.5687,255450.0
2016-04-13 15:50:00,38.27,38.35,38.27,38.33,399952.0,33.5687,33.6388,33.5687,33.6213,399952.0
2016-04-14 09:30:00,38.29,38.31,38.13,38.13,180400.0,33.5862,33.6037,33.4459,33.4459,180400.0
2016-04-14 09:40:00,38.12,38.18,37.98,37.98,86478.0,33.4371,33.4897,33.3143,33.3143,86478.0
2016-04-14 09:50:00,37.98,38.01,37.93,37.97,78780.0,33.3143,33.3406,33.2704,33.3055,78780.0
2016-04-14 10:00:00,37.98,38.03,37.96,38.01,147726.0,33.3143,33.3581,33.2967,33.3406,147726.0
2016-04-14 10:10:00,38.01,38.1,37.97,38.09,73728.0,33.3406,33.4195,33.3055,33.4108,73728.0
2016-04-14 10:20:00,38.09,38.11,38.01,38.03,54962.0,33.4108,33.4283,33.3406,33.3581,54962.0
2016-04-14 10:30:00,38.03,38.06,38.0,38.02,163448.0,33.3581,33.3845,33.3318,33.3494,163448.0
2016-04-14 10:40:00,38.02,38.11,38.02,38.06,200296.0,33.3494,33.4283,33.3494,33.3845,200296.0
2016-04-14 10:50:00,38.06,38.13,38.04,38.1,108668.0,33.3845,33.4459,33.3669,33.4195,108668.0
2016-04-14 11:00:00,38.1,38.15,38.08,38.15,102204.0,33.4195,33.4634,33.402,33.4634,102204.0
2016-04-14 11:10:00,38.15,38.16,38.1,38.16,191712.0,33.4634,33.4722,33.4195,33.4722,191712.0
2016-04-14 11:20:00,38.15,38.16,38.09,38.13,89372.0,33.4634,33.4722,33.4108,33.4459,89372.0
2016-04-14 11:30:00,38.13,38.2,38.13,38.18,121828.0,33.4459,33.5073,33.4459,33.4897,121828.0
2016-04-14 11:40:00,38.19,38.21,38.17,38.18,114188.0,33.4985,33.516,33.4809,33.4897,114188.0
2016-04-14 11:50:00,38.18,38.21,38.15,38.19,126184.0,33.4897,33.516,33.4634,33.4985,126184.0
2016-04-14 12:00:00,38.2,38.23,38.18,38.19,68056.0,33.5073,33.5336,33.4897,33.4985,68056.0
2016-04-14 12:10:00,38.19,38.21,38.18,38.2,83068.0,33.4985,33.516,33.4897,33.5073,83068.0
2016-04-14 12:20:00,38.2,38.27,38.19,38.25,118126.0,33.5073,33.5687,33.4985,33.5511,118126.0
2016-04-14 12:30:00,38.24,38.27,38.22,38.27,54262.0,33.5423,33.5687,33.5248,33.5687,54262.0
2016-04-14 12:40:00,38.27,38.29,38.23,38.23,70282.0,33.5687,33.5862,33.5336,33.5336,70282.0
2016-04-14 12:50:00,38.24,38.28,38.2,38.27,51984.0,33.5423,33.5774,33.5073,33.5687,51984.0
2016-04-14 13:00:00,38.27,38.31,38.27,38.3,64804.0,33.5687,33.6037,33.5687,33.595,64804.0
2016-04-14 13:10:00,38.3,38.33,38.29,38.3,130768.0,33.595,33.6213,33.5862,33.595,130768.0
2016-04-14 13:20:00,38.29,38.3,38.26,38.3,57170.0,33.5862,33.595,33.5599,33.595,57170.0
2016-04-14 13:30:00,38.3,38.31,38.27,38.28,60904.0,33.595,33.6037,33.5687,33.5774,60904.0
2016-04-14 13:40:00,38.28,38.31,38.24,38.25,85368.0,33.5774,33.6037,33.5423,33.5511,85368.0
2016-04-14 13:50:00,38.25,38.26,38.22,38.24,90936.0,33.5511,33.5599,33.5248,33.5423,90936.0
2016-04-14 14:00:00,38.23,38.24,38.19,38.23,96060.0,33.5336,33.5423,33.4985,33.5336,96060.0
2016-04-14 14:10:00,38.23,38.24,38.22,38.22,103598.0,33.5336,33.5423,33.5248,33.5248,103598.0
2016-04-14 14:20:00,38.21,38.23,38.19,38.2,92542.0,33.516,33.5336,33.4985,33.5073,92542.0
2016-04-14 14:30:00,38.19,38.21,38.18,38.21,79106.0,33.4985,33.516,33.4897,33.516,79106.0
2016-04-14 14:40:00,38.21,38.22,38.2,38.21,87232.0,33.516,33.5248,33.5073,33.516,87232.0
2016-04-14 14:50:00,38.21,38.27,38.21,38.25,82856.0,33.516,33.5687,33.516,33.5511,82856.0
2016-04-14 15:00:00,38.25,38.28,38.25,38.26,131704.0,33.5511,33.5774,33.5511,33.5599,131704.0
2016-04-14 15:10:00,38.26,38.26,38.24,38.25,144022.0,33.5599,33.5599,33.5423,33.5511,144022.0
2016-04-14 15:20:00,38.25,38.27,38.21,38.22,202048.0,33.5511,33.5687,33.516,33.5248,202048.0
2016-04-14 15:30:00,38.21,38.23,38.21,38.21,133482.0,33.516,33.5336,33.516,33.516,133482.0
2016-04-14 15:40:00,38.21,38.22,38.14,38.14,262126.0,33.516,33.5248,33.4546,33.4546,262126.0
2016-04-14 15:50:00,38.15,38.17,38.13,38.15,368110.0,33.4634,33.4809,33.4459,33.4634,368110.0
2016-04-15 09:30:00,38.21,38.38,38.21,38.21,489022.0,33.516,33.6651,33.516,33.516,489022.0
2016-04-15 09:40:00,38.23,38.34,38.17,38.33,31942.0,33.5336,33.6301,33.4809,33.6213,31942.0
2016-04-15 09:50:00,38.32,38.41,38.25,38.31,53348.0,33.6125,33.6915,33.5511,33.6037,53348.0
2016-04-15 10:00:00,38.32,38.38,38.27,38.36,108858.0,33.6125,33.6651,33.5687,33.6476,108858.0
2016-04-15 10:10:00,38.36,38.43,38.28,38.42,59834.0,33.6476,33.709,33.5774,33.7002,59834.0
2016-04-15 10:20:00,38.42,38.5,38.38,38.46,81604.0,33.7002,33.7704,33.6651,33.7353,81604.0
2016-04-15 10:30:00,38.47,38.5,38.46,38.47,83756.0,33.7441,33.7704,33.7353,33.7441,83756.0
2016-04-15 10:40:00,38.47,38.57,38.47,38.52,51666.0,33.7441,33.8318,33.7441,33.788,51666.0
2016-04-15 10:50:00,38.52,38.55,38.51,38.53,48380.0,33.788,33.8143,33.7792,33.7967,48380.0
2016-04-15 11:00:00,38.54,38.58,38.52,38.56,67858.0,33.8055,33.8406,33.788,33.823,67858.0
2016-04-15 11:10:00,38.55,38.6,38.54,38.56,42152.0,33.8143,33.8581,33.8055,33.823,42152.0
2016-04-15 11:20:00,38.56,38.57,38.51,38.52,43260.0,33.823,33.8318,33.7792,33.788,43260.0
2016-04-15 11:30:00,38.52,38.52,38.43,38.43,37162.0,33.788,33.788,33.709,33.709,37162.0
2016-04-15 11:40:00,38.43,38.52,38.43,38.51,38602.0,33.709,33.788,33.709,33.7792,38602.0
2016-04-15 11:50:00,38.5,38.54,38.47,38.51,48494.0,33.7704,33.8055,33.7441,33.7792,48494.0
2016-04-15 12:00:00,38.51,38.51,38.45,38.47,150016.0,33.7792,33.7792,33.7265,33.7441,150016.0
2016-04-15 12:10:00,38.47,38.52,38.47,38.49,47984.0,33.7441,33.788,33.7441,33.7616,47984.0
2016-04-15 12:20:00,38.49,38.57,38.49,38.56,60690.0,33.7616,33.8318,33.7616,33.823,60690.0
2016-04-15 12:30:00,38.56,38.58,38.51,38.53,125544.0,33.823,33.8406,33.7792,33.7967,125544.0
2016-04-15 12:40:00,38.52,38.57,38.51,38.56,54990.0,33.788,33.8318,33.7792,33.823,54990.0
2016-04-15 12:50:00,38.56,38.56,38.52,38.54,33966.0,33.823,33.823,33.788,33.8055,33966.0
2016-04-15 13:00:00,38.54,38.56,38.52,38.52,38034.0,33.8055,33.823,33.788,33.788,38034.0
2016-04-15 13:10:00,38.52,38.55,38.52,38.54,39728.0,33.788,33.8143,33.788,33.8055,39728.0
2016-04-15 13:20:00,38.53,38.55,38.51,38.53,56246.0,33.7967,33.8143,33.7792,33.7967,56246.0
2016-04-15 13:30:00,38.53,38.55,38.51,38.52,88412.0,33.7967,33.8143,33.7792,33.788,88412.0
2016-04-15 13:40:00,38.52,38.57,38.5,38.56,67426.0,33.788,33.8318,33.7704,33.823,67426.0
2016-04-15 13:50:00,38.56,38.56,38.52,38.52,57144.0,33.823,33.823,33.788,33.788,57144.0
2016-04-15 14:00:00,38.52,38.55,38.52,38.54,126230.0,33.788,33.8143,33.788,33.8055,126230.0
2016-04-15 14:10:00,38.54,38.58,38.52,38.57,115242.0,33.8055,33.8406,33.788,33.8318,115242.0
2016-04-15 14:20:00,38.57,38.6,38.57,38.6,87012.0,33.8318,33.8581,33.8318,33.8581,87012.0
2016-04-15 14:30:00,38.6,38.62,38.59,38.62,72064.0,33.8581,33.8757,33.8494,33.8757,72064.0
2016-04-15 14:40:00,38.62,38.62,38.59,38.62,75354.0,33.8757,33.8757,33.8494,33.8757,75354.0
2016-04-15 14:50:00,38.61,38.63,38.59,38.61,108796.0,33.8669,33.8844,33.8494,33.8669,108796.0
2016-04-15 15:00:00,38.61,38.65,38.59,38.63,75226.0,33.8669,33.902,33.8494,33.8844,75226.0
2016-04-15 15:10:00,38.63,38.65,38.6,38.63,76482.0,33.8844,33.902,33.8581,33.8844,76482.0
2016-04-15 15:20:00,38.63,38.7,38.63,38.69,96392.0,33.8844,33.9458,33.8844,33.9371,96392.0
2016-04-15 15:30:00,38.69,38.7,38.65,38.66,150666.0,33.9371,33.9458,33.902,33.9108,150666.0
2016-04-15 15:40:00,38.66,38.66,38.62,38.65,162376.0,33.9108,33.9108,33.8757,33.902,162376.0
2016-04-15 15:50:00,38.65,38.67,38.63,38.65,386796.0,33.902,33.9195,33.8844,33.902,386796.0
2016-04-18 09:30:00,38.58,38.76,38.58,38.74,125690.0,33.8406,33.9985,33.8406,33.9809,125690.0
2016-04-18 09:40:00,38.74,38.74,38.58,38.62,105386.0,33.9809,33.9809,33.8406,33.8757,105386.0
2016-04-18 09:50:00,38.61,38.66,38.6,38.65,73692.0,33.8669,33.9108,33.8581,33.902,73692.0
2016-04-18 10:00:00,38.66,38.76,38.66,38.71,59272.0,33.9108,33.9985,33.9108,33.9546,59272.0
2016-04-18 10:10:00,38.72,38.82,38.71,38.81,81624.0,33.9634,34.0511,33.9546,34.0423,81624.0
2016-04-18 10:20:00,38.81,38.87,38.8,38.85,81362.0,34.0423,34.095,34.0336,34.0774,81362.0
2016-04-18 10:30:00,38.85,38.86,38.79,38.84,117686.0,34.0774,34.0862,34.0248,34.0686,117686.0
2016-04-18 10:40:00,38.85,38.87,38.81,38.87,47856.0,34.0774,34.095,34.0423,34.095,47856.0
2016-04-18 10:50:00,38.87,38.94,38.85,38.88,67082.0,34.095,34.1564,34.0774,34.1037,67082.0
2016-04-18 11:00:00,38.88,38.88,38.77,38.79,93334.0,34.1037,34.1037,34.0072,34.0248,93334.0
2016-04-18 11:10:00,38.77,38.8,38.74,38.79,57316.0,34.0072,34.0336,33.9809,34.0248,57316.0
2016-04-18 11:20:00,38.79,38.82,38.77,38.81,73180.0,34.0248,34.0511,34.0072,34.0423,73180.0
2016-04-18 11:30:00,38.81,38.87,38.79,38.84,65868.0,34.0423,34.095,34.0248,34.0686,65868.0
2016-04-18 11:40:00,38.84,38.85,38.79,38.81,86754.0,34.0686,34.0774,34.0248,34.0423,86754.0
2016-04-18 11:50:00,38.81,38.85,38.8,38.82,68928.0,34.0423,34.0774,34.0336,34.0511,68928.0
2016-04-18 12:00:00,38.82,38.83,38.8,38.8,55560.0,34.0511,34.0599,34.0336,34.0336,55560.0
2016-04-18 12:10:00,38.8,38.81,38.77,38.79,75528.0,34.0336,34.0423,34.0072,34.0248,75528.0
2016-04-18 12:20:00,38.78,38.81,38.76,38.8,83802.0,34.016,34.0423,33.9985,34.0336,83802.0
2016-04-18 12:30:00,38.81,38.89,38.8,38.89,79500.0,34.0423,34.1125,34.0336,34.1125,79500.0
2016-04-18 12:40:00,38.89,38.9,38.85,38.88,70722.0,34.1125,34.1213,34.0774,34.1037,70722.0
2016-04-18 12:50:00,38.88,38.9,38.87,38.88,80398.0,34.1037,34.1213,34.095,34.1037,80398.0
2016-04-18 13:00:00,38.88,38.9,38.88,38.88,63654.0,34.1037,34.1213,34.1037,34.1037,63654.0
2016-04-18 13:10:00,38.88,38.9,38.88,38.88,82102.0,34.1037,34.1213,34.1037,34.1037,82102.0
2016-04-18 13:20:00,38.88,38.9,38.85,38.88,102734.0,34.1037,34.1213,34.0774,34.1037,102734.0
2016-04-18 13:30:00,38.88,38.9,38.87,38.87,74498.0,34.1037,34.1213,34.095,34.095,74498.0
2016-04-18 13:40:00,38.87,38.88,38.86,38.88,188752.0,34.095,34.1037,34.0862,34.1037,188752.0
2016-04-18 13:50:00,38.88,38.9,38.85,38.85,90200.0,34.1037,34.1213,34.0774,34.0774,90200.0
2016-04-18 14:00:00,38.85,38.86,38.84,38.84,130578.0,34.0774,34.0862,34.0686,34.0686,130578.0
2016-04-18 14:10:00,38.84,38.87,38.81,38.87,96364.0,34.0686,34.095,34.0423,34.095,96364.0
2016-04-18 14:20:00,38.86,38.91,38.85,38.88,112414.0,34.0862,34.13,34.0774,34.1037,112414.0
2016-04-18 14:30:00,38.88,38.9,38.84,38.89,71616.0,34.1037,34.1213,34.0686,34.1125,71616.0
2016-04-18 14:40:00,38.89,38.91,38.88,38.9,98944.0,34.1125,34.13,34.1037,34.1213,98944.0
2016-04-18 14:50:00,38.9,38.94,38.89,38.92,140360.0,34.1213,34.1564,34.1125,34.1388,140360.0
2016-04-18 15:00:00,38.92,38.92,38.87,38.88,113756.0,34.1388,34.1388,34.095,34.1037,113756.0
2016-04-18 15:10:00,38.87,38.88,38.83,38.84,101110.0,34.095,34.1037,34.0599,34.0686,101110.0
2016-04-18 15:20:00,38.84,38.85,38.83,38.83,111710.0,34.0686,34.0774,34.0599,34.0599,111710.0
2016-04-18 15:30:00,38.83,38.84,38.82,38.83,130800.0,34.0599,34.0686,34.0511,34.0599,130800.0
2016-04-18 15:40:00,38.83,38.85,38.8,38.8,234992.0,34.0599,34.0774,34.0336,34.0336,234992.0
2016-04-18 15:50:00,38.81,38.82,38.78,38.82,410060.0,34.0423,34.0511,34.016,34.0511,410060.0
2016-04-19 09:30:00,39.05,39.1,38.85,38.97,180778.0,34.2528,34.2967,34.0774,34.1827,180778.0
2016-04-19 09:40:00,38.96,39.05,38.93,38.99,101898.0,34.1739,34.2528,34.1476,34.2002,101898.0
2016-04-19 09:50:00,38.99,39.01,38.92,38.98,83040.0,34.2002,34.2178,34.1388,34.1914,83040.0
2016-04-19 10:00:00,38.98,38.99,38.91,38.95,76838.0,34.1914,34.2002,34.13,34.1651,76838.0
2016-04-19 10:10:00,38.96,39.0,38.93,38.99,94304.0,34.1739,34.209,34.1476,34.2002,94304.0
2016-04-19 10:20:00,38.99,39.08,38.99,39.05,73286.0,34.2002,34.2792,34.2002,34.2528,73286.0
2016-04-19 10:30:00,39.06,39.06,38.98,39.0,61450.0,34.2616,34.2616,34.1914,34.209,61450.0
2016-04-19 10:40:00,38.99,39.01,38.94,38.96,56010.0,34.2002,34.2178,34.1564,34.1739,56010.0
2016-04-19 10:50:00,38.96,39.02,38.94,38.99,62742.0,34.1739,34.2265,34.1564,34.2002,62742.0
2016-04-19 11:00:00,38.98,38.99,38.9,38.9,75404.0,34.1914,34.2002,34.1213,34.1213,75404.0
2016-04-19 11:10:00,38.9,38.9,38.78,38.83,125524.0,34.1213,34.1213,34.016,34.0599,125524.0
2016-04-19 11:20:00,38.83,38.83,38.79,38.8,51086.0,34.0599,34.0599,34.0248,34.0336,51086.0
2016-04-19 11:30:00,38.8,38.87,38.77,38.86,49690.0,34.0336,34.095,34.0072,34.0862,49690.0
2016-04-19 11:40:00,38.86,38.9,38.84,38.88,45750.0,34.0862,34.1213,34.0686,34.1037,45750.0
2016-04-19 11:50:00,38.88,38.88,38.78,38.79,47674.0,34.1037,34.1037,34.016,34.0248,47674.0
2016-04-19 12:00:00,38.79,38.82,38.79,38.81,45644.0,34.0248,34.0511,34.0248,34.0423,45644.0
2016-04-19 12:10:00,38.81,38.81,38.74,38.77,61926.0,34.0423,34.0423,33.9809,34.0072,61926.0
2016-04-19 12:20:00,38.76,38.77,38.72,38.73,66838.0,33.9985,34.0072,33.9634,33.9722,66838.0
2016-04-19 12:30:00,38.73,38.74,38.7,38.71,40328.0,33.9722,33.9809,33.9458,33.9546,40328.0
2016-04-19 12:40:00,38.71,38.72,38.68,38.68,55514.0,33.9546,33.9634,33.9283,33.9283,55514.0
2016-04-19 12:50:00,38.68,38.77,38.67,38.77,41346.0,33.9283,34.0072,33.9195,34.0072,41346.0
2016-04-19 13:00:00,38.76,38.78,38.74,38.75,34292.0,33.9985,34.016,33.9809,33.9897,34292.0
2016-04-19 13:10:00,38.75,38.79,38.73,38.76,55084.0,33.9897,34.0248,33.9722,33.9985,55084.0
2016-04-19 13:20:00,38.76,38.81,38.76,38.77,41984.0,33.9985,34.0423,33.9985,34.0072,41984.0
2016-04-19 13:30:00,38.77,38.79,38.76,38.77,42484.0,34.0072,34.0248,33.9985,34.0072,42484.0
2016-04-19 13:40:00,38.77,38.8,38.74,38.79,53036.0,34.0072,34.0336,33.9809,34.0248,53036.0
2016-04-19 13:50:00,38.8,38.82,38.77,38.77,39510.0,34.0336,34.0511,34.0072,34.0072,39510.0
2016-04-19 14:00:00,38.77,38.85,38.77,38.83,76580.0,34.0072,34.0774,34.0072,34.0599,76580.0
2016-04-19 14:10:00,38.82,38.84,38.81,38.83,48138.0,34.0511,34.0686,34.0423,34.0599,48138.0
2016-04-19 14:20:00,38.83,38.87,38.82,38.83,61392.0,34.0599,34.095,34.0511,34.0599,61392.0
2016-04-19 14:30:00,38.83,38.87,38.82,38.86,57606.0,34.0599,34.095,34.0511,34.0862,57606.0
2016-04-19 14:40:00,38.86,38.88,38.84,38.88,62156.0,34.0862,34.1037,34.0686,34.1037,62156.0
2016-04-19 14:50:00,38.88,38.88,38.83,38.83,59362.0,34.1037,34.1037,34.0599,34.0599,59362.0
2016-04-19 15:00:00,38.83,38.85,38.81,38.84,59132.0,34.0599,34.0774,34.0423,34.0686,59132.0
2016-04-19 15:10:00,38.83,38.88,38.83,38.85,56646.0,34.0599,34.1037,34.0599,34.0774,56646.0
2016-04-19 15:20:00,38.85,38.86,38.83,38.83,50812.0,34.0774,34.0862,34.0599,34.0599,50812.0
2016-04-19 15:30:00,38.83,38.87,38.83,38.85,76076.0,34.0599,34.095,34.0599,34.0774,76076.0
2016-04-19 15:40:00,38.84,38.85,38.8,38.82,118314.0,34.0686,34.0774,34.0336,34.0511,118314.0
2016-04-19 15:50:00,38.82,38.86,38.81,38.85,245386.0,34.0511,34.0862,34.0423,34.0774,245386.0
2016-04-20 09:30:00,38.99,39.09,38.82,38.92,222520.0,34.2002,34.2879,34.0511,34.1388,222520.0
2016-04-20 09:40:00,38.94,38.99,38.77,38.98,176598.0,34.1564,34.2002,34.0072,34.1914,176598.0
2016-04-20 09:50:00,38.98,39.13,38.96,39.1,256024.0,34.1914,34.323,34.1739,34.2967,256024.0
2016-04-20 10:00:00,39.11,39.2,39.08,39.11,209756.0,34.3055,34.3844,34.2792,34.3055,209756.0
2016-04-20 10:10:00,39.1,39.1,38.98,39.04,88960.0,34.2967,34.2967,34.1914,34.2441,88960.0
2016-04-20 10:20:00,39.04,39.09,39.02,39.02,201664.0,34.2441,34.2879,34.2265,34.2265,201664.0
2016-04-20 10:30:00,39.02,39.03,38.9,38.91,122926.0,34.2265,34.2353,34.1213,34.13,122926.0
2016-04-20 10:40:00,38.9,38.93,38.84,38.84,139864.0,34.1213,34.1476,34.0686,34.0686,139864.0
2016-04-20 10:50:00,38.85,38.97,38.85,38.97,120600.0,34.0774,34.1827,34.0774,34.1827,120600.0
2016-04-20 11:00:00,38.97,39.04,38.97,39.0,73792.0,34.1827,34.2441,34.1827,34.209,73792.0
2016-04-20 11:10:00,38.99,39.04,38.98,39.03,54608.0,34.2002,34.2441,34.1914,34.2353,54608.0
2016-04-20 11:20:00,39.02,39.09,39.01,39.09,166888.0,34.2265,34.2879,34.2178,34.2879,166888.0
2016-04-20 11:30:00,39.09,39.11,39.07,39.08,58422.0,34.2879,34.3055,34.2704,34.2792,58422.0
2016-04-20 11:40:00,39.09,39.12,39.04,39.05,118980.0,34.2879,34.3142,34.2441,34.2528,118980.0
2016-04-20 11:50:00,39.04,39.06,38.99,38.99,50450.0,34.2441,34.2616,34.2002,34.2002,50450.0
2016-04-20 12:00:00,38.99,38.99,38.97,38.99,37268.0,34.2002,34.2002,34.1827,34.2002,37268.0
2016-04-20 12:10:00,38.99,39.01,38.97,38.97,49696.0,34.2002,34.2178,34.1827,34.1827,49696.0
2016-04-20 12:20:00,38.98,39.03,38.95,39.03,72046.0,34.1914,34.2353,34.1651,34.2353,72046.0
2016-04-20 12:30:00,39.03,39.08,39.01,39.08,53116.0,34.2353,34.2792,34.2178,34.2792,53116.0
2016-04-20 12:40:00,39.07,39.08,39.02,39.04,68748.0,34.2704,34.2792,34.2265,34.2441,68748.0
2016-04-20 12:50:00,39.04,39.05,38.99,39.01,123128.0,34.2441,34.2528,34.2002,34.2178,123128.0
2016-04-20 13:00:00,39.0,39.02,38.97,38.98,74996.0,34.209,34.2265,34.1827,34.1914,74996.0
2016-04-20 13:10:00,38.99,39.01,38.96,38.97,60994.0,34.2002,34.2178,34.1739,34.1827,60994.0
2016-04-20 13:20:00,38.97,38.97,38.88,38.92,170302.0,34.1827,34.1827,34.1037,34.1388,170302.0
2016-04-20 13:30:00,38.92,38.93,38.85,38.85,84922.0,34.1388,34.1476,34.0774,34.0774,84922.0
2016-04-20 13:40:00,38.86,38.88,38.82,38.87,97588.0,34.0862,34.1037,34.0511,34.095,97588.0
2016-04-20 13:50:00,38.88,38.92,38.86,38.89,81962.0,34.1037,34.1388,34.0862,34.1125,81962.0
2016-04-20 14:00:00,38.9,38.9,38.85,38.88,63054.0,34.1213,34.1213,34.0774,34.1037,63054.0
2016-04-20 14:10:00,38.88,38.98,38.88,38.97,111576.0,34.1037,34.1914,34.1037,34.1827,111576.0
2016-04-20 14:20:00,38.98,39.0,38.92,38.92,64678.0,34.1914,34.209,34.1388,34.1388,64678.0
2016-04-20 14:30:00,38.92,38.96,38.92,38.93,68528.0,34.1388,34.1739,34.1388,34.1476,68528.0
2016-04-20 14:40:00,38.93,38.95,38.91,38.92,63036.0,34.1476,34.1651,34.13,34.1388,63036.0
2016-04-20 14:50:00,38.92,38.95,38.91,38.92,68916.0,34.1388,34.1651,34.13,34.1388,68916.0
2016-04-20 15:00:00,38.93,38.95,38.92,38.93,95560.0,34.1476,34.1651,34.1388,34.1476,95560.0
2016-04-20 15:10:00,38.93,38.93,38.85,38.85,140108.0,34.1476,34.1476,34.0774,34.0774,140108.0
2016-04-20 15:20:00,38.85,38.87,38.82,38.83,158892.0,34.0774,34.095,34.0511,34.0599,158892.0
2016-04-20 15:30:00,38.83,38.84,38.78,38.83,126642.0,34.0599,34.0686,34.016,34.0599,126642.0
2016-04-20 15:40:00,38.83,38.88,38.81,38.86,161522.0,34.0599,34.1037,34.0423,34.0862,161522.0
2016-04-20 15:50:00,38.86,38.88,38.8,38.82,237094.0,34.0862,34.1037,34.0336,34.0511,237094.0
2016-04-21 09:30:00,38.76,38.95,38.67,38.74,138584.0,33.9985,34.1651,33.9195,33.9809,138584.0
2016-04-21 09:40:00,38.75,38.82,38.68,38.81,77040.0,33.9897,34.0511,33.9283,34.0423,77040.0
2016-04-21 09:50:00,38.82,38.94,38.77,38.92,203106.0,34.0511,34.1564,34.0072,34.1388,203106.0
2016-04-21 10:00:00,38.92,38.94,38.85,38.93,74178.0,34.1388,34.1564,34.0774,34.1476,74178.0
2016-04-21 10:10:00,38.92,38.97,38.88,38.96,44046.0,34.1388,34.1827,34.1037,34.1739,44046.0
2016-04-21 10:20:00,38.96,38.99,38.91,38.91,46616.0,34.1739,34.2002,34.13,34.13,46616.0
2016-04-21 10:30:00,38.91,38.99,38.9,38.98,72626.0,34.13,34.2002,34.1213,34.1914,72626.0
2016-04-21 10:40:00,38.97,38.98,38.93,38.96,47544.0,34.1827,34.1914,34.1476,34.1739,47544.0
2016-04-21 10:50:00,38.96,38.98,38.95,38.97,50534.0,34.1739,34.1914,34.1651,34.1827,50534.0
2016-04-21 11:00:00,38.98,38.99,38.92,38.92,53640.0,34.1914,34.2002,34.1388,34.1388,53640.0
2016-04-21 11:10:00,38.92,38.93,38.89,38.9,56440.0,34.1388,34.1476,34.1125,34.1213,56440.0
2016-04-21 11:20:00,38.9,38.94,38.88,38.91,89350.0,34.1213,34.1564,34.1037,34.13,89350.0
2016-04-21 11:30:00,38.91,38.91,38.84,38.85,59180.0,34.13,34.13,34.0686,34.0774,59180.0
2016-04-21 11:40:00,38.84,38.85,38.79,38.81,52618.0,34.0686,34.0774,34.0248,34.0423,52618.0
2016-04-21 11:50:00,38.81,38.85,38.81,38.83,38506.0,34.0423,34.0774,34.0423,34.0599,38506.0
2016-04-21 12:00:00,38.83,38.83,38.75,38.77,36656.0,34.0599,34.0599,33.9897,34.0072,36656.0
2016-04-21 12:10:00,38.77,38.77,38.73,38.77,37326.0,34.0072,34.0072,33.9722,34.0072,37326.0
2016-04-21 12:20:00,38.78,38.81,38.74,38.77,43244.0,34.016,34.0423,33.9809,34.0072,43244.0
2016-04-21 12:30:00,38.76,38.77,38.74,38.74,36562.0,33.9985,34.0072,33.9809,33.9809,36562.0
2016-04-21 12:40:00,38.74,38.81,38.74,38.79,40638.0,33.9809,34.0423,33.9809,34.0248,40638.0
2016-04-21 12:50:00,38.79,38.8,38.76,38.76,94468.0,34.0248,34.0336,33.9985,33.9985,94468.0
2016-04-21 13:00:00,38.76,38.79,38.7,38.7,105116.0,33.9985,34.0248,33.9458,33.9458,105116.0
2016-04-21 13:10:00,38.7,38.74,38.67,38.68,53154.0,33.9458,33.9809,33.9195,33.9283,53154.0
2016-04-21 13:20:00,38.67,38.7,38.65,38.65,28688.0,33.9195,33.9458,33.902,33.902,28688.0
2016-04-21 13:30:00,38.65,38.67,38.62,38.64,75818.0,33.902,33.9195,33.8757,33.8932,75818.0
2016-04-21 13:40:00,38.63,38.65,38.6,38.6,70616.0,33.8844,33.902,33.8581,33.8581,70616.0
2016-04-21 13:50:00,38.6,38.6,38.57,38.58,58802.0,33.8581,33.8581,33.8318,33.8406,58802.0
2016-04-21 14:00:00,38.58,38.6,38.55,38.55,118746.0,33.8406,33.8581,33.8143,33.8143,118746.0
2016-04-21 14:10:00,38.54,38.58,38.53,38.58,69138.0,33.8055,33.8406,33.7967,33.8406,69138.0
2016-04-21 14:20:00,38.58,38.61,38.57,38.57,59300.0,33.8406,33.8669,33.8318,33.8318,59300.0
2016-04-21 14:30:00,38.58,38.58,38.51,38.51,118134.0,33.8406,33.8406,33.7792,33.7792,118134.0
2016-04-21 14:40:00,38.51,38.52,38.47,38.49,156132.0,33.7792,33.788,33.7441,33.7616,156132.0
2016-04-21 14:50:00,38.49,38.52,38.47,38.47,111458.0,33.7616,33.788,33.7441,33.7441,111458.0
2016-04-21 15:00:00,38.47,38.5,38.47,38.48,174030.0,33.7441,33.7704,33.7441,33.7529,174030.0
2016-04-21 15:10:00,38.47,38.55,38.45,38.45,108460.0,33.7441,33.8143,33.7265,33.7265,108460.0
2016-04-21 15:20:00,38.46,38.49,38.45,38.47,81632.0,33.7353,33.7616,33.7265,33.7441,81632.0
2016-04-21 15:30:00,38.47,38.52,38.46,38.48,83810.0,33.7441,33.788,33.7353,33.7529,83810.0
2016-04-21 15:40:00,38.48,38.54,38.48,38.52,129722.0,33.7529,33.8055,33.7529,33.788,129722.0
2016-04-21 15:50:00,38.51,38.52,38.47,38.5,171196.0,33.7792,33.788,33.7441,33.7704,171196.0
2016-04-22 09:30:00,38.51,38.6,38.38,38.47,122702.0,33.7792,33.8581,33.6651,33.7441,122702.0
2016-04-22 09:40:00,38.49,38.49,38.38,38.48,84432.0,33.7616,33.7616,33.6651,33.7529,84432.0
2016-04-22 09:50:00,38.48,38.57,38.48,38.53,141996.0,33.7529,33.8318,33.7529,33.7967,141996.0
2016-04-22 10:00:00,38.54,38.56,38.49,38.51,85136.0,33.8055,33.823,33.7616,33.7792,85136.0
2016-04-22 10:10:00,38.51,38.56,38.47,38.49,65938.0,33.7792,33.823,33.7441,33.7616,65938.0
2016-04-22 10:20:00,38.49,38.49,38.35,38.41,83164.0,33.7616,33.7616,33.6388,33.6915,83164.0
2016-04-22 10:30:00,38.41,38.48,38.38,38.38,57702.0,33.6915,33.7529,33.6651,33.6651,57702.0
2016-04-22 10:40:00,38.38,38.38,38.27,38.28,101976.0,33.6651,33.6651,33.5687,33.5774,101976.0
2016-04-22 10:50:00,38.28,38.38,38.26,38.38,74612.0,33.5774,33.6651,33.5599,33.6651,74612.0
2016-04-22 11:00:00,38.38,38.41,38.28,38.3,118716.0,33.6651,33.6915,33.5774,33.595,118716.0
2016-04-22 11:10:00,38.29,38.32,38.27,38.3,74570.0,33.5862,33.6125,33.5687,33.595,74570.0
2016-04-22 11:20:00,38.3,38.37,38.27,38.32,199970.0,33.595,33.6564,33.5687,33.6125,199970.0
2016-04-22 11:30:00,38.33,38.39,38.32,38.38,47920.0,33.6213,33.6739,33.6125,33.6651,47920.0
2016-04-22 11:40:00,38.38,38.41,38.34,38.37,51272.0,33.6651,33.6915,33.6301,33.6564,51272.0
2016-04-22 11:50:00,38.37,38.43,38.35,38.42,70174.0,33.6564,33.709,33.6388,33.7002,70174.0
2016-04-22 12:00:00,38.43,38.44,38.38,38.41,40452.0,33.709,33.7178,33.6651,33.6915,40452.0
2016-04-22 12:10:00,38.42,38.45,38.38,38.45,46844.0,33.7002,33.7265,33.6651,33.7265,46844.0
2016-04-22 12:20:00,38.44,38.45,38.41,38.42,43730.0,33.7178,33.7265,33.6915,33.7002,43730.0
2016-04-22 12:30:00,38.42,38.46,38.41,38.46,42258.0,33.7002,33.7353,33.6915,33.7353,42258.0
2016-04-22 12:40:00,38.46,38.48,38.44,38.47,45698.0,33.7353,33.7529,33.7178,33.7441,45698.0
2016-04-22 12:50:00,38.47,38.47,38.43,38.43,40390.0,33.7441,33.7441,33.709,33.709,40390.0
2016-04-22 13:00:00,38.42,38.51,38.42,38.49,86214.0,33.7002,33.7792,33.7002,33.7616,86214.0
2016-04-22 13:10:00,38.49,38.51,38.41,38.41,54304.0,33.7616,33.7792,33.6915,33.6915,54304.0
2016-04-22 13:20:00,38.42,38.42,38.32,38.33,69236.0,33.7002,33.7002,33.6125,33.6213,69236.0
2016-04-22 13:30:00,38.33,38.34,38.31,38.34,90832.0,33.6213,33.6301,33.6037,33.6301,90832.0
2016-04-22 13:40:00,38.34,38.41,38.33,38.4,190148.0,33.6301,33.6915,33.6213,33.6827,190148.0
2016-04-22 13:50:00,38.41,38.41,38.38,38.4,113340.0,33.6915,33.6915,33.6651,33.6827,113340.0
2016-04-22 14:00:00,38.4,38.45,38.4,38.45,67004.0,33.6827,33.7265,33.6827,33.7265,67004.0
2016-04-22 14:10:00,38.44,38.44,38.38,38.42,72062.0,33.7178,33.7178,33.6651,33.7002,72062.0
2016-04-22 14:20:00,38.42,38.47,38.41,38.45,72822.0,33.7002,33.7441,33.6915,33.7265,72822.0
2016-04-22 14:30:00,38.45,38.45,38.35,38.37,116198.0,33.7265,33.7265,33.6388,33.6564,116198.0
2016-04-22 14:40:00,38.38,38.38,38.32,38.33,154132.0,33.6651,33.6651,33.6125,33.6213,154132.0
2016-04-22 14:50:00,38.33,38.33,38.27,38.31,187228.0,33.6213,33.6213,33.5687,33.6037,187228.0
2016-04-22 15:00:00,38.32,38.35,38.26,38.31,171978.0,33.6125,33.6388,33.5599,33.6037,171978.0
2016-04-22 15:10:00,38.31,38.34,38.25,38.27,125680.0,33.6037,33.6301,33.5511,33.5687,125680.0
2016-04-22 15:20:00,38.27,38.29,38.24,38.27,124354.0,33.5687,33.5862,33.5423,33.5687,124354.0
2016-04-22 15:30:00,38.27,38.3,38.23,38.27,165022.0,33.5687,33.595,33.5336,33.5687,165022.0
2016-04-22 15:40:00,38.27,38.31,38.27,38.3,156980.0,33.5687,33.6037,33.5687,33.595,156980.0
2016-04-22 15:50:00,38.29,38.3,38.26,38.27,275984.0,33.5862,33.595,33.5599,33.5687,275984.0
2016-04-25 09:30:00,38.22,38.27,38.07,38.12,110430.0,33.5248,33.5687,33.3932,33.4371,110430.0
2016-04-25 09:40:00,38.12,38.13,38.01,38.1,65444.0,33.4371,33.4459,33.3406,33.4195,65444.0
2016-04-25 09:50:00,38.09,38.13,38.04,38.12,66040.0,33.4108,33.4459,33.3669,33.4371,66040.0
2016-04-25 10:00:00,38.12,38.21,38.1,38.15,142854.0,33.4371,33.516,33.4195,33.4634,142854.0
2016-04-25 10:10:00,38.16,38.23,38.11,38.14,128858.0,33.4722,33.5336,33.4283,33.4546,128858.0
2016-04-25 10:20:00,38.13,38.17,38.08,38.13,85832.0,33.4459,33.4809,33.402,33.4459,85832.0
2016-04-25 10:30:00,38.14,38.17,38.1,38.17,45502.0,33.4546,33.4809,33.4195,33.4809,45502.0
2016-04-25 10:40:00,38.17,38.2,38.15,38.19,48770.0,33.4809,33.5073,33.4634,33.4985,48770.0
2016-04-25 10:50:00,38.18,38.19,38.12,38.12,110944.0,33.4897,33.4985,33.4371,33.4371,110944.0
2016-04-25 11:00:00,38.13,38.16,38.08,38.12,99540.0,33.4459,33.4722,33.402,33.4371,99540.0
2016-04-25 11:10:00,38.12,38.14,38.07,38.13,155402.0,33.4371,33.4546,33.3932,33.4459,155402.0
2016-04-25 11:20:00,38.14,38.23,38.14,38.16,72244.0,33.4546,33.5336,33.4546,33.4722,72244.0
2016-04-25 11:30:00,38.15,38.19,38.14,38.18,49006.0,33.4634,33.4985,33.4546,33.4897,49006.0
2016-04-25 11:40:00,38.18,38.19,38.15,38.16,73214.0,33.4897,33.4985,33.4634,33.4722,73214.0
2016-04-25 11:50:00,38.16,38.17,38.1,38.12,105718.0,33.4722,33.4809,33.4195,33.4371,105718.0
2016-04-25 12:00:00,38.12,38.17,38.1,38.15,62772.0,33.4371,33.4809,33.4195,33.4634,62772.0
2016-04-25 12:10:00,38.14,38.17,38.11,38.15,63666.0,33.4546,33.4809,33.4283,33.4634,63666.0
2016-04-25 12:20:00,38.15,38.2,38.13,38.16,43554.0,33.4634,33.5073,33.4459,33.4722,43554.0
2016-04-25 12:30:00,38.17,38.17,38.1,38.15,60080.0,33.4809,33.4809,33.4195,33.4634,60080.0
2016-04-25 12:40:00,38.15,38.18,38.15,38.18,55664.0,33.4634,33.4897,33.4634,33.4897,55664.0
2016-04-25 12:50:00,38.19,38.27,38.18,38.24,80574.0,33.4985,33.5687,33.4897,33.5423,80574.0
2016-04-25 13:00:00,38.24,38.32,38.24,38.32,144462.0,33.5423,33.6125,33.5423,33.6125,144462.0
2016-04-25 13:10:00,38.33,38.37,38.32,38.37,36574.0,33.6213,33.6564,33.6125,33.6564,36574.0
2016-04-25 13:20:00,38.38,38.39,38.35,38.37,48272.0,33.6651,33.6739,33.6388,33.6564,48272.0
2016-04-25 13:30:00,38.38,38.38,38.32,38.35,40968.0,33.6651,33.6651,33.6125,33.6388,40968.0
2016-04-25 13:40:00,38.35,38.37,38.33,38.37,35492.0,33.6388,33.6564,33.6213,33.6564,35492.0
2016-04-25 13:50:00,38.37,38.39,38.34,38.34,41234.0,33.6564,33.6739,33.6301,33.6301,41234.0
2016-04-25 14:00:00,38.34,38.4,38.31,38.32,39716.0,33.6301,33.6827,33.6037,33.6125,39716.0
2016-04-25 14:10:00,38.32,38.35,38.3,38.33,38390.0,33.6125,33.6388,33.595,33.6213,38390.0
2016-04-25 14:20:00,38.33,38.37,38.29,38.35,56282.0,33.6213,33.6564,33.5862,33.6388,56282.0
2016-04-25 14:30:00,38.35,38.36,38.31,38.32,55512.0,33.6388,33.6476,33.6037,33.6125,55512.0
2016-04-25 14:40:00,38.32,38.33,38.29,38.29,55242.0,33.6125,33.6213,33.5862,33.5862,55242.0
2016-04-25 14:50:00,38.29,38.31,38.27,38.3,61344.0,33.5862,33.6037,33.5687,33.595,61344.0
2016-04-25 15:00:00,38.3,38.3,38.24,38.25,61224.0,33.595,33.595,33.5423,33.5511,61224.0
2016-04-25 15:10:00,38.25,38.28,38.23,38.24,81214.0,33.5511,33.5774,33.5336,33.5423,81214.0
2016-04-25 15:20:00,38.25,38.26,38.22,38.23,78188.0,33.5511,33.5599,33.5248,33.5336,78188.0
2016-04-25 15:30:00,38.23,38.25,38.21,38.24,99442.0,33.5336,33.5511,33.516,33.5423,99442.0
2016-04-25 15:40:00,38.24,38.24,38.2,38.22,157056.0,33.5423,33.5423,33.5073,33.5248,157056.0
2016-04-25 15:50:00,38.22,38.26,38.19,38.26,372820.0,33.5248,33.5599,33.4985,33.5599,372820.0
2016-04-26 09:30:00,38.3,38.3,38.1,38.29,83584.0,33.595,33.595,33.4195,33.5862,83584.0
2016-04-26 09:40:00,38.28,38.4,38.27,38.32,82882.0,33.5774,33.6827,33.5687,33.6125,82882.0
2016-04-26 09:50:00,38.33,38.52,38.32,38.5,83256.0,33.6213,33.788,33.6125,33.7704,83256.0
2016-04-26 10:00:00,38.49,38.5,38.41,38.45,59808.0,33.7616,33.7704,33.6915,33.7265,59808.0
2016-04-26 10:10:00,38.44,38.44,38.3,38.41,132470.0,33.7178,33.7178,33.595,33.6915,132470.0
2016-04-26 10:20:00,38.41,38.43,38.35,38.35,42490.0,33.6915,33.709,33.6388,33.6388,42490.0
2016-04-26 10:30:00,38.35,38.43,38.34,38.42,47442.0,33.6388,33.709,33.6301,33.7002,47442.0
2016-04-26 10:40:00,38.42,38.47,38.42,38.46,45728.0,33.7002,33.7441,33.7002,33.7353,45728.0
2016-04-26 10:50:00,38.46,38.47,38.34,38.35,91192.0,33.7353,33.7441,33.6301,33.6388,91192.0
2016-04-26 11:00:00,38.35,38.35,38.31,38.33,46072.0,33.6388,33.6388,33.6037,33.6213,46072.0
2016-04-26 11:10:00,38.33,38.45,38.33,38.45,53620.0,33.6213,33.7265,33.6213,33.7265,53620.0
2016-04-26 11:20:00,38.46,38.55,38.46,38.51,63344.0,33.7353,33.8143,33.7353,33.7792,63344.0
2016-04-26 11:30:00,38.51,38.56,38.49,38.56,57522.0,33.7792,33.823,33.7616,33.823,57522.0
2016-04-26 11:40:00,38.57,38.57,38.47,38.53,48084.0,33.8318,33.8318,33.7441,33.7967,48084.0
2016-04-26 11:50:00,38.53,38.56,38.51,38.52,43514.0,33.7967,33.823,33.7792,33.788,43514.0
2016-04-26 12:00:00,38.52,38.57,38.52,38.55,35750.0,33.788,33.8318,33.788,33.8143,35750.0
2016-04-26 12:10:00,38.54,38.57,38.54,38.54,46404.0,33.8055,33.8318,33.8055,33.8055,46404.0
2016-04-26 12:20:00,38.55,38.55,38.49,38.52,35736.0,33.8143,33.8143,33.7616,33.788,35736.0
2016-04-26 12:30:00,38.52,38.58,38.49,38.53,156524.0,33.788,33.8406,33.7616,33.7967,156524.0
2016-04-26 12:40:00,38.53,38.6,38.53,38.55,30324.0,33.7967,33.8581,33.7967,33.8143,30324.0
2016-04-26 12:50:00,38.54,38.56,38.51,38.52,38368.0,33.8055,33.823,33.7792,33.788,38368.0
2016-04-26 13:00:00,38.52,38.54,38.49,38.5,38018.0,33.788,33.8055,33.7616,33.7704,38018.0
2016-04-26 13:10:00,38.5,38.51,38.43,38.48,40052.0,33.7704,33.7792,33.709,33.7529,40052.0
2016-04-26 13:20:00,38.48,38.49,38.46,38.49,69502.0,33.7529,33.7616,33.7353,33.7616,69502.0
2016-04-26 13:30:00,38.49,38.56,38.48,38.55,37776.0,33.7616,33.823,33.7529,33.8143,37776.0
2016-04-26 13:40:00,38.55,38.55,38.47,38.49,39870.0,33.8143,33.8143,33.7441,33.7616,39870.0
2016-04-26 13:50:00,38.49,38.54,38.49,38.52,32210.0,33.7616,33.8055,33.7616,33.788,32210.0
2016-04-26 14:00:00,38.52,38.54,38.47,38.48,71724.0,33.788,33.8055,33.7441,33.7529,71724.0
2016-04-26 14:10:00,38.48,38.55,38.47,38.55,52856.0,33.7529,33.8143,33.7441,33.8143,52856.0
2016-04-26 14:20:00,38.55,38.57,38.52,38.52,45918.0,33.8143,33.8318,33.788,33.788,45918.0
2016-04-26 14:30:00,38.52,38.58,38.52,38.58,64998.0,33.788,33.8406,33.788,33.8406,64998.0
2016-04-26 14:40:00,38.58,38.6,38.56,38.58,54556.0,33.8406,33.8581,33.823,33.8406,54556.0
2016-04-26 14:50:00,38.58,38.59,38.55,38.56,74136.0,33.8406,33.8494,33.8143,33.823,74136.0
2016-04-26 15:00:00,38.56,38.58,38.55,38.55,73230.0,33.823,33.8406,33.8143,33.8143,73230.0
2016-04-26 15:10:00,38.56,38.57,38.55,38.55,67850.0,33.823,33.8318,33.8143,33.8143,67850.0
2016-04-26 15:20:00,38.55,38.56,38.51,38.53,80258.0,33.8143,33.823,33.7792,33.7967,80258.0
2016-04-26 15:30:00,38.53,38.56,38.52,38.55,107290.0,33.7967,33.823,33.788,33.8143,107290.0
2016-04-26 15:40:00,38.55,38.6,38.54,38.54,131686.0,33.8143,33.8581,33.8055,33.8055,131686.0
2016-04-26 15:50:00,38.55,38.59,38.55,38.58,189566.0,33.8143,33.8494,33.8143,33.8406,189566.0
2016-04-27 09:30:00,38.58,38.67,38.43,38.47,95592.0,33.8406,33.9195,33.709,33.7441,95592.0
2016-04-27 09:40:00,38.48,38.65,38.47,38.65,56816.0,33.7529,33.902,33.7441,33.902,56816.0
2016-04-27 09:50:00,38.66,38.66,38.59,38.62,57058.0,33.9108,33.9108,33.8494,33.8757,57058.0
2016-04-27 10:00:00,38.63,38.64,38.56,38.59,57688.0,33.8844,33.8932,33.823,33.8494,57688.0
2016-04-27 10:10:00,38.6,38.72,38.6,38.7,53528.0,33.8581,33.9634,33.8581,33.9458,53528.0
2016-04-27 10:20:00,38.71,38.75,38.65,38.73,56298.0,33.9546,33.9897,33.902,33.9722,56298.0
2016-04-27 10:30:00,38.73,38.76,38.68,38.7,81702.0,33.9722,33.9985,33.9283,33.9458,81702.0
2016-04-27 10:40:00,38.68,38.7,38.63,38.67,44034.0,33.9283,33.9458,33.8844,33.9195,44034.0
2016-04-27 10:50:00,38.67,38.76,38.67,38.72,56720.0,33.9195,33.9985,33.9195,33.9634,56720.0
2016-04-27 11:00:00,38.72,38.76,38.71,38.74,76566.0,33.9634,33.9985,33.9546,33.9809,76566.0
2016-04-27 11:10:00,38.74,38.74,38.7,38.72,38902.0,33.9809,33.9809,33.9458,33.9634,38902.0
2016-04-27 11:20:00,38.72,38.72,38.65,38.7,31040.0,33.9634,33.9634,33.902,33.9458,31040.0
2016-04-27 11:30:00,38.71,38.79,38.71,38.77,76570.0,33.9546,34.0248,33.9546,34.0072,76570.0
2016-04-27 11:40:00,38.78,38.79,38.72,38.75,71084.0,34.016,34.0248,33.9634,33.9897,71084.0
2016-04-27 11:50:00,38.76,38.76,38.72,38.75,46400.0,33.9985,33.9985,33.9634,33.9897,46400.0
2016-04-27 12:00:00,38.74,38.78,38.74,38.74,49226.0,33.9809,34.016,33.9809,33.9809,49226.0
2016-04-27 12:10:00,38.74,38.74,38.72,38.72,25140.0,33.9809,33.9809,33.9634,33.9634,25140.0
2016-04-27 12:20:00,38.71,38.78,38.71,38.78,22660.0,33.9546,34.016,33.9546,34.016,22660.0
2016-04-27 12:30:00,38.77,38.78,38.73,38.77,22604.0,34.0072,34.016,33.9722,34.0072,22604.0
2016-04-27 12:40:00,38.77,38.77,38.73,38.77,28358.0,34.0072,34.0072,33.9722,34.0072,28358.0
2016-04-27 12:50:00,38.77,38.78,38.75,38.76,50662.0,34.0072,34.016,33.9897,33.9985,50662.0
2016-04-27 13:00:00,38.77,38.77,38.73,38.76,45080.0,34.0072,34.0072,33.9722,33.9985,45080.0
2016-04-27 13:10:00,38.76,38.77,38.75,38.76,34108.0,33.9985,34.0072,33.9897,33.9985,34108.0
2016-04-27 13:20:00,38.77,38.77,38.74,38.76,44572.0,34.0072,34.0072,33.9809,33.9985,44572.0
2016-04-27 13:30:00,38.76,38.77,38.75,38.76,48424.0,33.9985,34.0072,33.9897,33.9985,48424.0
2016-04-27 13:40:00,38.76,38.77,38.75,38.77,41980.0,33.9985,34.0072,33.9897,34.0072,41980.0
2016-04-27 13:50:00,38.77,38.79,38.73,38.74,92650.0,34.0072,34.0248,33.9722,33.9809,92650.0
2016-04-27 14:00:00,38.74,38.83,38.66,38.83,132000.0,33.9809,34.0599,33.9108,34.0599,132000.0
2016-04-27 14:10:00,38.85,38.85,38.77,38.83,123830.0,34.0774,34.0774,34.0072,34.0599,123830.0
2016-04-27 14:20:00,38.83,38.9,38.82,38.88,71720.0,34.0599,34.1213,34.0511,34.1037,71720.0
2016-04-27 14:30:00,38.88,38.88,38.79,38.79,86672.0,34.1037,34.1037,34.0248,34.0248,86672.0
2016-04-27 14:40:00,38.79,38.85,38.79,38.84,133252.0,34.0248,34.0774,34.0248,34.0686,133252.0
2016-04-27 14:50:00,38.84,38.88,38.83,38.86,87708.0,34.0686,34.1037,34.0599,34.0862,87708.0
2016-04-27 15:00:00,38.85,38.96,38.85,38.95,82340.0,34.0774,34.1739,34.0774,34.1651,82340.0
2016-04-27 15:10:00,38.95,39.02,38.92,38.99,119352.0,34.1651,34.2265,34.1388,34.2002,119352.0
2016-04-27 15:20:00,38.99,39.02,38.97,38.99,89820.0,34.2002,34.2265,34.1827,34.2002,89820.0
2016-04-27 15:30:00,38.99,38.99,38.94,38.94,126858.0,34.2002,34.2002,34.1564,34.1564,126858.0
2016-04-27 15:40:00,38.94,38.96,38.91,38.95,180076.0,34.1564,34.1739,34.13,34.1651,180076.0
2016-04-27 15:50:00,38.95,38.95,38.85,38.88,278264.0,34.1651,34.1651,34.0774,34.1037,278264.0
2016-04-28 09:30:00,38.65,38.83,38.56,38.65,131002.0,33.902,34.0599,33.823,33.902,131002.0
2016-04-28 09:40:00,38.63,38.64,38.51,38.63,50862.0,33.8844,33.8932,33.7792,33.8844,50862.0
2016-04-28 09:50:00,38.63,38.66,38.54,38.62,42516.0,33.8844,33.9108,33.8055,33.8757,42516.0
2016-04-28 10:00:00,38.6,38.68,38.58,38.66,75744.0,33.8581,33.9283,33.8406,33.9108,75744.0
2016-04-28 10:10:00,38.67,38.74,38.66,38.69,69624.0,33.9195,33.9809,33.9108,33.9371,69624.0
2016-04-28 10:20:00,38.7,38.7,38.63,38.63,68116.0,33.9458,33.9458,33.8844,33.8844,68116.0
2016-04-28 10:30:00,38.63,38.74,38.63,38.71,72250.0,33.8844,33.9809,33.8844,33.9546,72250.0
2016-04-28 10:40:00,38.71,38.76,38.68,38.74,47882.0,33.9546,33.9985,33.9283,33.9809,47882.0
2016-04-28 10:50:00,38.74,38.74,38.69,38.72,56978.0,33.9809,33.9809,33.9371,33.9634,56978.0
2016-04-28 11:00:00,38.72,38.76,38.71,38.73,43320.0,33.9634,33.9985,33.9546,33.9722,43320.0
2016-04-28 11:10:00,38.73,38.77,38.72,38.77,24526.0,33.9722,34.0072,33.9634,34.0072,24526.0
2016-04-28 11:20:00,38.77,38.87,38.77,38.86,28192.0,34.0072,34.095,34.0072,34.0862,28192.0
2016-04-28 11:30:00,38.86,38.9,38.83,38.9,29184.0,34.0862,34.1213,34.0599,34.1213,29184.0
2016-04-28 11:40:00,38.9,38.91,38.83,38.86,31874.0,34.1213,34.13,34.0599,34.0862,31874.0
2016-04-28 11:50:00,38.86,38.89,38.85,38.87,34036.0,34.0862,34.1125,34.0774,34.095,34036.0
2016-04-28 12:00:00,38.88,38.91,38.86,38.88,44286.0,34.1037,34.13,34.0862,34.1037,44286.0
2016-04-28 12:10:00,38.87,38.88,38.83,38.83,48184.0,34.095,34.1037,34.0599,34.0599,48184.0
2016-04-28 12:20:00,38.83,38.85,38.82,38.82,73572.0,34.0599,34.0774,34.0511,34.0511,73572.0
2016-04-28 12:30:00,38.83,38.87,38.82,38.85,73418.0,34.0599,34.095,34.0511,34.0774,73418.0
2016-04-28 12:40:00,38.85,38.88,38.84,38.87,41578.0,34.0774,34.1037,34.0686,34.095,41578.0
2016-04-28 12:50:00,38.87,38.9,38.84,38.87,67508.0,34.095,34.1213,34.0686,34.095,67508.0
2016-04-28 13:00:00,38.87,38.87,38.83,38.85,51226.0,34.095,34.095,34.0599,34.0774,51226.0
2016-04-28 13:10:00,38.84,38.85,38.77,38.79,81992.0,34.0686,34.0774,34.0072,34.0248,81992.0
2016-04-28 13:20:00,38.78,38.78,38.74,38.74,40742.0,34.016,34.016,33.9809,33.9809,40742.0
2016-04-28 13:30:00,38.74,38.81,38.74,38.81,35750.0,33.9809,34.0423,33.9809,34.0423,35750.0
2016-04-28 13:40:00,38.81,38.81,38.77,38.8,32514.0,34.0423,34.0423,34.0072,34.0336,32514.0
2016-04-28 13:50:00,38.79,38.83,38.79,38.82,39964.0,34.0248,34.0599,34.0248,34.0511,39964.0
2016-04-28 14:00:00,38.82,38.83,38.77,38.8,65652.0,34.0511,34.0599,34.0072,34.0336,65652.0
2016-04-28 14:10:00,38.8,38.8,38.74,38.77,39414.0,34.0336,34.0336,33.9809,34.0072,39414.0
2016-04-28 14:20:00,38.77,38.81,38.75,38.77,48326.0,34.0072,34.0423,33.9897,34.0072,48326.0
2016-04-28 14:30:00,38.77,38.8,38.74,38.77,46912.0,34.0072,34.0336,33.9809,34.0072,46912.0
2016-04-28 14:40:00,38.77,38.78,38.72,38.73,61052.0,34.0072,34.016,33.9634,33.9722,61052.0
2016-04-28 14:50:00,38.73,38.75,38.71,38.73,39656.0,33.9722,33.9897,33.9546,33.9722,39656.0
2016-04-28 15:00:00,38.74,38.74,38.66,38.66,60116.0,33.9809,33.9809,33.9108,33.9108,60116.0
2016-04-28 15:10:00,38.66,38.66,38.58,38.59,63272.0,33.9108,33.9108,33.8406,33.8494,63272.0
2016-04-28 15:20:00,38.59,38.62,38.48,38.48,84358.0,33.8494,33.8757,33.7529,33.7529,84358.0
2016-04-28 15:30:00,38.48,38.52,38.46,38.47,107322.0,33.7529,33.788,33.7353,33.7441,107322.0
2016-04-28 15:40:00,38.47,38.51,38.42,38.42,183044.0,33.7441,33.7792,33.7002,33.7002,183044.0
2016-04-28 15:50:00,38.42,38.47,38.35,38.45,317214.0,33.7002,33.7441,33.6388,33.7265,317214.0
2016-04-29 09:30:00,38.38,38.38,37.97,38.12,149720.0,33.6651,33.6651,33.3055,33.4371,149720.0
2016-04-29 09:40:00,38.12,38.13,37.94,37.99,49048.0,33.4371,33.4459,33.2792,33.3231,49048.0
2016-04-29 09:50:00,37.98,38.05,37.93,37.96,84424.0,33.3143,33.3757,33.2704,33.2967,84424.0
2016-04-29 10:00:00,37.96,37.96,37.82,37.85,68984.0,33.2967,33.2967,33.1739,33.2003,68984.0
2016-04-29 10:10:00,37.85,37.93,37.83,37.93,99910.0,33.2003,33.2704,33.1827,33.2704,99910.0
2016-04-29 10:20:00,37.92,37.92,37.85,37.88,88122.0,33.2617,33.2617,33.2003,33.2266,88122.0
2016-04-29 10:30:00,37.88,38.03,37.87,37.97,101190.0,33.2266,33.3581,33.2178,33.3055,101190.0
2016-04-29 10:40:00,37.97,37.99,37.88,37.88,104906.0,33.3055,33.3231,33.2266,33.2266,104906.0
2016-04-29 10:50:00,37.88,37.88,37.84,37.88,74150.0,33.2266,33.2266,33.1915,33.2266,74150.0
2016-04-29 11:00:00,37.89,37.96,37.84,37.94,66984.0,33.2353,33.2967,33.1915,33.2792,66984.0
2016-04-29 11:10:00,37.94,37.95,37.87,37.88,54244.0,33.2792,33.288,33.2178,33.2266,54244.0
2016-04-29 11:20:00,37.88,37.94,37.85,37.93,58168.0,33.2266,33.2792,33.2003,33.2704,58168.0
2016-04-29 11:30:00,37.93,37.93,37.84,37.85,68596.0,33.2704,33.2704,33.1915,33.2003,68596.0
2016-04-29 11:40:00,37.85,37.87,37.74,37.82,89554.0,33.2003,33.2178,33.1038,33.1739,89554.0
2016-04-29 11:50:00,37.82,37.9,37.81,37.89,42842.0,33.1739,33.2441,33.1652,33.2353,42842.0
2016-04-29 12:00:00,37.9,37.93,37.85,37.85,95582.0,33.2441,33.2704,33.2003,33.2003,95582.0
2016-04-29 12:10:00,37.85,37.88,37.84,37.86,78540.0,33.2003,33.2266,33.1915,33.209,78540.0
2016-04-29 12:20:00,37.86,37.88,37.85,37.85,76408.0,33.209,33.2266,33.2003,33.2003,76408.0
2016-04-29 12:30:00,37.85,37.9,37.85,37.88,85024.0,33.2003,33.2441,33.2003,33.2266,85024.0
2016-04-29 12:40:00,37.88,37.9,37.85,37.87,91954.0,33.2266,33.2441,33.2003,33.2178,91954.0
2016-04-29 12:50:00,37.86,37.87,37.81,37.83,43202.0,33.209,33.2178,33.1652,33.1827,43202.0
2016-04-29 13:00:00,37.83,37.91,37.82,37.9,41702.0,33.1827,33.2529,33.1739,33.2441,41702.0
2016-04-29 13:10:00,37.9,37.96,37.89,37.96,107456.0,33.2441,33.2967,33.2353,33.2967,107456.0
2016-04-29 13:20:00,37.96,37.98,37.93,37.97,77400.0,33.2967,33.3143,33.2704,33.3055,77400.0
2016-04-29 13:30:00,37.96,37.96,37.91,37.93,44104.0,33.2967,33.2967,33.2529,33.2704,44104.0
2016-04-29 13:40:00,37.92,37.92,37.85,37.87,50108.0,33.2617,33.2617,33.2003,33.2178,50108.0
2016-04-29 13:50:00,37.87,37.9,37.85,37.88,46708.0,33.2178,33.2441,33.2003,33.2266,46708.0
2016-04-29 14:00:00,37.88,37.93,37.88,37.9,64860.0,33.2266,33.2704,33.2266,33.2441,64860.0
2016-04-29 14:10:00,37.9,37.9,37.88,37.9,57836.0,33.2441,33.2441,33.2266,33.2441,57836.0
2016-04-29 14:20:00,37.9,37.93,37.88,37.92,81330.0,33.2441,33.2704,33.2266,33.2617,81330.0
2016-04-29 14:30:00,37.92,37.92,37.85,37.85,73452.0,33.2617,33.2617,33.2003,33.2003,73452.0
2016-04-29 14:40:00,37.85,37.88,37.82,37.86,76752.0,33.2003,33.2266,33.1739,33.209,76752.0
2016-04-29 14:50:00,37.86,37.87,37.8,37.8,95576.0,33.209,33.2178,33.1564,33.1564,95576.0
2016-04-29 15:00:00,37.8,37.84,37.79,37.81,85066.0,33.1564,33.1915,33.1476,33.1652,85066.0
2016-04-29 15:10:00,37.82,37.85,37.82,37.83,106894.0,33.1739,33.2003,33.1739,33.1827,106894.0
2016-04-29 15:20:00,37.83,37.85,37.8,37.8,144798.0,33.1827,33.2003,33.1564,33.1564,144798.0
2016-04-29 15:30:00,37.8,37.91,37.8,37.85,235446.0,33.1564,33.2529,33.1564,33.2003,235446.0
2016-04-29 15:40:00,37.85,37.99,37.85,37.91,396076.0,33.2003,33.3231,33.2003,33.2529,396076.0
2016-04-29 15:50:00,37.91,37.97,37.88,37.92,528752.0,33.2529,33.3055,33.2266,33.2617,528752.0
2016-05-02 09:30:00,38.1,38.22,38.03,38.19,84590.0,33.4195,33.5248,33.3581,33.4985,84590.0
2016-05-02 09:40:00,38.19,38.33,38.19,38.27,106022.0,33.4985,33.6213,33.4985,33.5687,106022.0
2016-05-02 09:50:00,38.27,38.34,38.21,38.3,38876.0,33.5687,33.6301,33.516,33.595,38876.0
2016-05-02 10:00:00,38.34,38.4,38.29,38.36,67554.0,33.6301,33.6827,33.5862,33.6476,67554.0
2016-05-02 10:10:00,38.38,38.52,38.36,38.51,86846.0,33.6651,33.788,33.6476,33.7792,86846.0
2016-05-02 10:20:00,38.51,38.55,38.48,38.52,40494.0,33.7792,33.8143,33.7529,33.788,40494.0
2016-05-02 10:30:00,38.53,38.58,38.45,38.45,167638.0,33.7967,33.8406,33.7265,33.7265,167638.0
2016-05-02 10:40:00,38.45,38.54,38.44,38.53,51318.0,33.7265,33.8055,33.7178,33.7967,51318.0
2016-05-02 10:50:00,38.52,38.52,38.47,38.48,96246.0,33.788,33.788,33.7441,33.7529,96246.0
2016-05-02 11:00:00,38.48,38.54,38.46,38.54,74042.0,33.7529,33.8055,33.7353,33.8055,74042.0
2016-05-02 11:10:00,38.54,38.6,38.52,38.57,35122.0,33.8055,33.8581,33.788,33.8318,35122.0
2016-05-02 11:20:00,38.57,38.58,38.49,38.55,59124.0,33.8318,33.8406,33.7616,33.8143,59124.0
2016-05-02 11:30:00,38.56,38.59,38.54,38.59,61066.0,33.823,33.8494,33.8055,33.8494,61066.0
2016-05-02 11:40:00,38.58,38.62,38.58,38.6,77912.0,33.8406,33.8757,33.8406,33.8581,77912.0
2016-05-02 11:50:00,38.6,38.66,38.58,38.6,105974.0,33.8581,33.9108,33.8406,33.8581,105974.0
2016-05-02 12:00:00,38.6,38.62,38.58,38.6,94648.0,33.8581,33.8757,33.8406,33.8581,94648.0
2016-05-02 12:10:00,38.6,38.66,38.59,38.65,94296.0,33.8581,33.9108,33.8494,33.902,94296.0
2016-05-02 12:20:00,38.65,38.67,38.63,38.67,82862.0,33.902,33.9195,33.8844,33.9195,82862.0
2016-05-02 12:30:00,38.67,38.69,38.65,38.68,57540.0,33.9195,33.9371,33.902,33.9283,57540.0
2016-05-02 12:40:00,38.68,38.72,38.67,38.71,98998.0,33.9283,33.9634,33.9195,33.9546,98998.0
2016-05-02 12:50:00,38.71,38.74,38.7,38.73,84824.0,33.9546,33.9809,33.9458,33.9722,84824.0
2016-05-02 13:00:00,38.72,38.74,38.7,38.73,95102.0,33.9634,33.9809,33.9458,33.9722,95102.0
2016-05-02 13:10:00,38.73,38.78,38.73,38.77,58482.0,33.9722,34.016,33.9722,34.0072,58482.0
2016-05-02 13:20:00,38.77,38.82,38.77,38.82,93878.0,34.0072,34.0511,34.0072,34.0511,93878.0
2016-05-02 13:30:00,38.82,38.82,38.77,38.8,156640.0,34.0511,34.0511,34.0072,34.0336,156640.0
2016-05-02 13:40:00,38.79,38.84,38.79,38.83,116198.0,34.0248,34.0686,34.0248,34.0599,116198.0
2016-05-02 13:50:00,38.82,38.82,38.77,38.81,49012.0,34.0511,34.0511,34.0072,34.0423,49012.0
2016-05-02 14:00:00,38.81,38.82,38.75,38.79,126968.0,34.0423,34.0511,33.9897,34.0248,126968.0
2016-05-02 14:10:00,38.79,38.82,38.78,38.81,37552.0,34.0248,34.0511,34.016,34.0423,37552.0
2016-05-02 14:20:00,38.81,38.86,38.8,38.85,140406.0,34.0423,34.0862,34.0336,34.0774,140406.0
2016-05-02 14:30:00,38.85,38.85,38.8,38.81,193774.0,34.0774,34.0774,34.0336,34.0423,193774.0
2016-05-02 14:40:00,38.81,38.85,38.81,38.85,137066.0,34.0423,34.0774,34.0423,34.0774,137066.0
2016-05-02 14:50:00,38.85,38.88,38.84,38.88,108548.0,34.0774,34.1037,34.0686,34.1037,108548.0
2016-05-02 15:00:00,38.87,38.92,38.82,38.83,204592.0,34.095,34.1388,34.0511,34.0599,204592.0
2016-05-02 15:10:00,38.83,38.83,38.77,38.79,265976.0,34.0599,34.0599,34.0072,34.0248,265976.0
2016-05-02 15:20:00,38.78,38.88,38.77,38.88,156634.0,34.016,34.1037,34.0072,34.1037,156634.0
2016-05-02 15:30:00,38.89,38.9,38.88,38.89,201542.0,34.1125,34.1213,34.1037,34.1125,201542.0
2016-05-02 15:40:00,38.89,38.93,38.88,38.93,272692.0,34.1125,34.1476,34.1037,34.1476,272692.0
2016-05-02 15:50:00,38.93,38.94,38.87,38.9,776936.0,34.1476,34.1564,34.095,34.1213,776936.0
2016-05-03 09:30:00,38.6,38.73,38.56,38.59,160418.0,33.8581,33.9722,33.823,33.8494,160418.0
2016-05-03 09:40:00,38.58,38.65,38.48,38.48,76216.0,33.8406,33.902,33.7529,33.7529,76216.0
2016-05-03 09:50:00,38.45,38.52,38.4,38.51,102362.0,33.7265,33.788,33.6827,33.7792,102362.0
2016-05-03 10:00:00,38.51,38.51,38.27,38.3,98754.0,33.7792,33.7792,33.5687,33.595,98754.0
2016-05-03 10:10:00,38.3,38.35,38.29,38.33,84652.0,33.595,33.6388,33.5862,33.6213,84652.0
2016-05-03 10:20:00,38.34,38.46,38.33,38.44,73232.0,33.6301,33.7353,33.6213,33.7178,73232.0
2016-05-03 10:30:00,38.44,38.49,38.38,38.38,131684.0,33.7178,33.7616,33.6651,33.6651,131684.0
2016-05-03 10:40:00,38.39,38.41,38.3,38.3,69128.0,33.6739,33.6915,33.595,33.595,69128.0
2016-05-03 10:50:00,38.3,38.32,38.21,38.22,106172.0,33.595,33.6125,33.516,33.5248,106172.0
2016-05-03 11:00:00,38.23,38.27,38.18,38.24,73236.0,33.5336,33.5687,33.4897,33.5423,73236.0
2016-05-03 11:10:00,38.24,38.25,38.2,38.22,75202.0,33.5423,33.5511,33.5073,33.5248,75202.0
2016-05-03 11:20:00,38.22,38.27,38.2,38.21,70322.0,33.5248,33.5687,33.5073,33.516,70322.0
2016-05-03 11:30:00,38.2,38.23,38.13,38.21,76120.0,33.5073,33.5336,33.4459,33.516,76120.0
2016-05-03 11:40:00,38.21,38.35,38.2,38.35,52834.0,33.516,33.6388,33.5073,33.6388,52834.0
2016-05-03 11:50:00,38.35,38.39,38.34,38.38,54462.0,33.6388,33.6739,33.6301,33.6651,54462.0
2016-05-03 12:00:00,38.38,38.41,38.36,38.36,63018.0,33.6651,33.6915,33.6476,33.6476,63018.0
2016-05-03 12:10:00,38.36,38.37,38.34,38.37,55930.0,33.6476,33.6564,33.6301,33.6564,55930.0
2016-05-03 12:20:00,38.38,38.44,38.37,38.42,74632.0,33.6651,33.7178,33.6564,33.7002,74632.0
2016-05-03 12:30:00,38.42,38.43,38.38,38.4,33022.0,33.7002,33.709,33.6651,33.6827,33022.0
2016-05-03 12:40:00,38.4,38.44,38.37,38.38,43100.0,33.6827,33.7178,33.6564,33.6651,43100.0
2016-05-03 12:50:00,38.38,38.43,38.38,38.41,40388.0,33.6651,33.709,33.6651,33.6915,40388.0
2016-05-03 13:00:00,38.42,38.52,38.4,38.51,59098.0,33.7002,33.788,33.6827,33.7792,59098.0
2016-05-03 13:10:00,38.52,38.52,38.47,38.49,40152.0,33.788,33.788,33.7441,33.7616,40152.0
2016-05-03 13:20:00,38.49,38.54,38.49,38.52,45976.0,33.7616,33.8055,33.7616,33.788,45976.0
2016-05-03 13:30:00,38.52,38.65,38.52,38.63,80974.0,33.788,33.902,33.788,33.8844,80974.0
2016-05-03 13:40:00,38.63,38.69,38.63,38.67,63150.0,33.8844,33.9371,33.8844,33.9195,63150.0
2016-05-03 13:50:00,38.67,38.71,38.63,38.64,60882.0,33.9195,33.9546,33.8844,33.8932,60882.0
2016-05-03 14:00:00,38.64,38.66,38.6,38.63,93882.0,33.8932,33.9108,33.8581,33.8844,93882.0
2016-05-03 14:10:00,38.63,38.63,38.55,38.56,61310.0,33.8844,33.8844,33.8143,33.823,61310.0
2016-05-03 14:20:00,38.56,38.61,38.55,38.6,59806.0,33.823,33.8669,33.8143,33.8581,59806.0
2016-05-03 14:30:00,38.6,38.64,38.59,38.63,49172.0,33.8581,33.8932,33.8494,33.8844,49172.0
2016-05-03 14:40:00,38.62,38.65,38.6,38.63,134302.0,33.8757,33.902,33.8581,33.8844,134302.0
2016-05-03 14:50:00,38.63,38.63,38.6,38.62,74036.0,33.8844,33.8844,33.8581,33.8757,74036.0
2016-05-03 15:00:00,38.62,38.63,38.57,38.59,82932.0,33.8757,33.8844,33.8318,33.8494,82932.0
2016-05-03 15:10:00,38.59,38.6,38.5,38.53,73632.0,33.8494,33.8581,33.7704,33.7967,73632.0
2016-05-03 15:20:00,38.53,38.55,38.48,38.52,91578.0,33.7967,33.8143,33.7529,33.788,91578.0
2016-05-03 15:30:00,38.51,38.52,38.44,38.48,96484.0,33.7792,33.788,33.7178,33.7529,96484.0
2016-05-03 15:40:00,38.48,38.54,38.44,38.52,154806.0,33.7529,33.8055,33.7178,33.788,154806.0
2016-05-03 15:50:00,38.52,38.55,38.5,38.52,226118.0,33.788,33.8143,33.7704,33.788,226118.0
2016-05-04 09:30:00,38.29,38.32,38.18,38.24,54716.0,33.5862,33.6125,33.4897,33.5423,54716.0
2016-05-04 09:40:00,38.26,38.38,38.21,38.36,55666.0,33.5599,33.6651,33.516,33.6476,55666.0
2016-05-04 09:50:00,38.36,38.55,38.36,38.51,62644.0,33.6476,33.8143,33.6476,33.7792,62644.0
2016-05-04 10:00:00,38.5,38.55,38.46,38.48,79650.0,33.7704,33.8143,33.7353,33.7529,79650.0
2016-05-04 10:10:00,38.5,38.63,38.5,38.57,59272.0,33.7704,33.8844,33.7704,33.8318,59272.0
2016-05-04 10:20:00,38.58,38.61,38.51,38.58,46688.0,33.8406,33.8669,33.7792,33.8406,46688.0
2016-05-04 10:30:00,38.57,38.6,38.47,38.48,68264.0,33.8318,33.8581,33.7441,33.7529,68264.0
2016-05-04 10:40:00,38.47,38.49,38.44,38.49,45594.0,33.7441,33.7616,33.7178,33.7616,45594.0
2016-05-04 10:50:00,38.5,38.53,38.47,38.5,25152.0,33.7704,33.7967,33.7441,33.7704,25152.0
2016-05-04 11:00:00,38.5,38.58,38.46,38.53,27936.0,33.7704,33.8406,33.7353,33.7967,27936.0
2016-05-04 11:10:00,38.53,38.53,38.44,38.5,35696.0,33.7967,33.7967,33.7178,33.7704,35696.0
2016-05-04 11:20:00,38.5,38.56,38.49,38.51,35696.0,33.7704,33.823,33.7616,33.7792,35696.0
2016-05-04 11:30:00,38.54,38.58,38.49,38.58,32166.0,33.8055,33.8406,33.7616,33.8406,32166.0
2016-05-04 11:40:00,38.59,38.59,38.52,38.53,101488.0,33.8494,33.8494,33.788,33.7967,101488.0
2016-05-04 11:50:00,38.53,38.6,38.5,38.59,37136.0,33.7967,33.8581,33.7704,33.8494,37136.0
2016-05-04 12:00:00,38.59,38.63,38.54,38.55,32278.0,33.8494,33.8844,33.8055,33.8143,32278.0
2016-05-04 12:10:00,38.55,38.57,38.5,38.53,146710.0,33.8143,33.8318,33.7704,33.7967,146710.0
2016-05-04 12:20:00,38.53,38.55,38.51,38.52,48044.0,33.7967,33.8143,33.7792,33.788,48044.0
2016-05-04 12:30:00,38.53,38.55,38.45,38.48,31800.0,33.7967,33.8143,33.7265,33.7529,31800.0
2016-05-04 12:40:00,38.48,38.48,38.45,38.47,16470.0,33.7529,33.7529,33.7265,33.7441,16470.0
2016-05-04 12:50:00,38.47,38.48,38.44,38.46,32080.0,33.7441,33.7529,33.7178,33.7353,32080.0
2016-05-04 13:00:00,38.45,38.49,38.43,38.45,34880.0,33.7265,33.7616,33.709,33.7265,34880.0
2016-05-04 13:10:00,38.45,38.51,38.42,38.5,30148.0,33.7265,33.7792,33.7002,33.7704,30148.0
2016-05-04 13:20:00,38.5,38.54,38.47,38.53,56010.0,33.7704,33.8055,33.7441,33.7967,56010.0
2016-05-04 13:30:00,38.53,38.56,38.51,38.52,41930.0,33.7967,33.823,33.7792,33.788,41930.0
2016-05-04 13:40:00,38.51,38.53,38.49,38.52,29876.0,33.7792,33.7967,33.7616,33.788,29876.0
2016-05-04 13:50:00,38.53,38.57,38.49,38.52,90392.0,33.7967,33.8318,33.7616,33.788,90392.0
2016-05-04 14:00:00,38.51,38.54,38.45,38.54,50208.0,33.7792,33.8055,33.7265,33.8055,50208.0
2016-05-04 14:10:00,38.53,38.54,38.49,38.52,44096.0,33.7967,33.8055,33.7616,33.788,44096.0
2016-05-04 14:20:00,38.52,38.59,38.5,38.58,29356.0,33.788,33.8494,33.7704,33.8406,29356.0
2016-05-04 14:30:00,38.58,38.59,38.55,38.57,38378.0,33.8406,33.8494,33.8143,33.8318,38378.0
2016-05-04 14:40:00,38.58,38.58,38.52,38.57,36736.0,33.8406,33.8406,33.788,33.8318,36736.0
2016-05-04 14:50:00,38.57,38.57,38.53,38.55,27874.0,33.8318,33.8318,33.7967,33.8143,27874.0
2016-05-04 15:00:00,38.56,38.57,38.51,38.54,38060.0,33.823,33.8318,33.7792,33.8055,38060.0
2016-05-04 15:10:00,38.54,38.56,38.5,38.52,47478.0,33.8055,33.823,33.7704,33.788,47478.0
2016-05-04 15:20:00,38.52,38.58,38.52,38.53,52324.0,33.788,33.8406,33.788,33.7967,52324.0
2016-05-04 15:30:00,38.54,38.55,38.52,38.54,58720.0,33.8055,33.8143,33.788,33.8055,58720.0
2016-05-04 15:40:00,38.54,38.6,38.53,38.55,147336.0,33.8055,33.8581,33.7967,33.8143,147336.0
2016-05-04 15:50:00,38.54,38.55,38.49,38.5,404192.0,33.8055,33.8143,33.7616,33.7704,404192.0
2016-05-05 09:30:00,38.43,38.57,38.07,38.21,257662.0,33.709,33.8318,33.3932,33.516,257662.0
2016-05-05 09:40:00,38.2,38.21,38.02,38.14,105562.0,33.5073,33.516,33.3494,33.4546,105562.0
2016-05-05 09:50:00,38.16,38.27,38.08,38.12,86788.0,33.4722,33.5687,33.402,33.4371,86788.0
2016-05-05 10:00:00,38.12,38.19,38.08,38.17,140528.0,33.4371,33.4985,33.402,33.4809,140528.0
2016-05-05 10:10:00,38.16,38.23,38.12,38.12,91688.0,33.4722,33.5336,33.4371,33.4371,91688.0
2016-05-05 10:20:00,38.12,38.13,38.03,38.06,86544.0,33.4371,33.4459,33.3581,33.3845,86544.0
2016-05-05 10:30:00,38.07,38.16,38.06,38.08,103338.0,33.3932,33.4722,33.3845,33.402,103338.0
2016-05-05 10:40:00,38.08,38.15,38.05,38.15,55124.0,33.402,33.4634,33.3757,33.4634,55124.0
2016-05-05 10:50:00,38.15,38.18,38.11,38.13,36374.0,33.4634,33.4897,33.4283,33.4459,36374.0
2016-05-05 11:00:00,38.13,38.19,38.12,38.14,72938.0,33.4459,33.4985,33.4371,33.4546,72938.0
2016-05-05 11:10:00,38.13,38.2,38.12,38.2,33342.0,33.4459,33.5073,33.4371,33.5073,33342.0
2016-05-05 11:20:00,38.2,38.2,38.13,38.13,71544.0,33.5073,33.5073,33.4459,33.4459,71544.0
2016-05-05 11:30:00,38.14,38.23,38.1,38.22,63186.0,33.4546,33.5336,33.4195,33.5248,63186.0
2016-05-05 11:40:00,38.22,38.31,38.21,38.31,95178.0,33.5248,33.6037,33.516,33.6037,95178.0
2016-05-05 11:50:00,38.3,38.34,38.27,38.3,103716.0,33.595,33.6301,33.5687,33.595,103716.0
2016-05-05 12:00:00,38.3,38.32,38.27,38.28,78948.0,33.595,33.6125,33.5687,33.5774,78948.0
2016-05-05 12:10:00,38.28,38.32,38.27,38.3,53920.0,33.5774,33.6125,33.5687,33.595,53920.0
2016-05-05 12:20:00,38.3,38.32,38.27,38.29,52420.0,33.595,33.6125,33.5687,33.5862,52420.0
2016-05-05 12:30:00,38.29,38.35,38.27,38.35,132332.0,33.5862,33.6388,33.5687,33.6388,132332.0
2016-05-05 12:40:00,38.35,38.38,38.33,38.33,57590.0,33.6388,33.6651,33.6213,33.6213,57590.0
2016-05-05 12:50:00,38.33,38.35,38.32,38.34,21512.0,33.6213,33.6388,33.6125,33.6301,21512.0
2016-05-05 13:00:00,38.34,38.35,38.29,38.3,46070.0,33.6301,33.6388,33.5862,33.595,46070.0
2016-05-05 13:10:00,38.3,38.31,38.27,38.3,149482.0,33.595,33.6037,33.5687,33.595,149482.0
2016-05-05 13:20:00,38.29,38.3,38.22,38.22,87114.0,33.5862,33.595,33.5248,33.5248,87114.0
2016-05-05 13:30:00,38.22,38.26,38.2,38.22,119496.0,33.5248,33.5599,33.5073,33.5248,119496.0
2016-05-05 13:40:00,38.21,38.25,38.18,38.19,54156.0,33.516,33.5511,33.4897,33.4985,54156.0
2016-05-05 13:50:00,38.18,38.24,38.18,38.23,42320.0,33.4897,33.5423,33.4897,33.5336,42320.0
2016-05-05 14:00:00,38.22,38.34,38.21,38.32,86104.0,33.5248,33.6301,33.516,33.6125,86104.0
2016-05-05 14:10:00,38.32,38.36,38.32,38.33,105442.0,33.6125,33.6476,33.6125,33.6213,105442.0
2016-05-05 14:20:00,38.33,38.34,38.27,38.31,60782.0,33.6213,33.6301,33.5687,33.6037,60782.0
2016-05-05 14:30:00,38.3,38.33,38.27,38.27,80132.0,33.595,33.6213,33.5687,33.5687,80132.0
2016-05-05 14:40:00,38.27,38.33,38.24,38.24,108474.0,33.5687,33.6213,33.5423,33.5423,108474.0
2016-05-05 14:50:00,38.24,38.27,38.24,38.26,62654.0,33.5423,33.5687,33.5423,33.5599,62654.0
2016-05-05 15:00:00,38.25,38.29,38.21,38.23,151780.0,33.5511,33.5862,33.516,33.5336,151780.0
2016-05-05 15:10:00,38.23,38.26,38.2,38.24,56156.0,33.5336,33.5599,33.5073,33.5423,56156.0
2016-05-05 15:20:00,38.24,38.29,38.23,38.27,83768.0,33.5423,33.5862,33.5336,33.5687,83768.0
2016-05-05 15:30:00,38.27,38.27,38.24,38.27,103468.0,33.5687,33.5687,33.5423,33.5687,103468.0
2016-05-05 15:40:00,38.27,38.3,38.25,38.26,210016.0,33.5687,33.595,33.5511,33.5599,210016.0
2016-05-05 15:50:00,38.26,38.29,38.24,38.27,381774.0,33.5599,33.5862,33.5423,33.5687,381774.0
2016-05-06 09:30:00,38.13,38.19,37.96,38.05,173836.0,33.4459,33.4985,33.2967,33.3757,173836.0
2016-05-06 09:40:00,38.04,38.15,38.02,38.09,89898.0,33.3669,33.4634,33.3494,33.4108,89898.0
2016-05-06 09:50:00,38.09,38.13,38.02,38.07,137708.0,33.4108,33.4459,33.3494,33.3932,137708.0
2016-05-06 10:00:00,38.07,38.12,38.04,38.08,64326.0,33.3932,33.4371,33.3669,33.402,64326.0
2016-05-06 10:10:00,38.08,38.11,37.99,37.99,55844.0,33.402,33.4283,33.3231,33.3231,55844.0
2016-05-06 10:20:00,37.99,38.06,37.93,37.95,115764.0,33.3231,33.3845,33.2704,33.288,115764.0
2016-05-06 10:30:00,37.95,37.99,37.87,37.92,102028.0,33.288,33.3231,33.2178,33.2617,102028.0
2016-05-06 10:40:00,37.93,37.97,37.9,37.96,88922.0,33.2704,33.3055,33.2441,33.2967,88922.0
2016-05-06 10:50:00,37.96,37.99,37.87,37.92,56814.0,33.2967,33.3231,33.2178,33.2617,56814.0
2016-05-06 11:00:00,37.93,37.94,37.87,37.88,84456.0,33.2704,33.2792,33.2178,33.2266,84456.0
2016-05-06 11:10:00,37.88,37.92,37.84,37.86,97338.0,33.2266,33.2617,33.1915,33.209,97338.0
2016-05-06 11:20:00,37.86,37.88,37.83,37.85,108378.0,33.209,33.2266,33.1827,33.2003,108378.0
2016-05-06 11:30:00,37.85,37.91,37.84,37.87,53392.0,33.2003,33.2529,33.1915,33.2178,53392.0
2016-05-06 11:40:00,37.87,37.9,37.85,37.86,60988.0,33.2178,33.2441,33.2003,33.209,60988.0
2016-05-06 11:50:00,37.87,37.91,37.85,37.9,58988.0,33.2178,33.2529,33.2003,33.2441,58988.0
2016-05-06 12:00:00,37.9,37.9,37.86,37.89,46266.0,33.2441,33.2441,33.209,33.2353,46266.0
2016-05-06 12:10:00,37.9,37.93,37.88,37.92,91526.0,33.2441,33.2704,33.2266,33.2617,91526.0
2016-05-06 12:20:00,37.92,37.93,37.88,37.91,59754.0,33.2617,33.2704,33.2266,33.2529,59754.0
2016-05-06 12:30:00,37.92,37.95,37.88,37.9,53384.0,33.2617,33.288,33.2266,33.2441,53384.0
2016-05-06 12:40:00,37.9,37.95,37.9,37.93,25110.0,33.2441,33.288,33.2441,33.2704,25110.0
2016-05-06 12:50:00,37.94,38.0,37.93,38.0,38564.0,33.2792,33.3318,33.2704,33.3318,38564.0
2016-05-06 13:00:00,38.0,38.06,37.99,38.04,67214.0,33.3318,33.3845,33.3231,33.3669,67214.0
2016-05-06 13:10:00,38.04,38.13,38.01,38.13,89564.0,33.3669,33.4459,33.3406,33.4459,89564.0
2016-05-06 13:20:00,38.12,38.18,38.1,38.15,123036.0,33.4371,33.4897,33.4195,33.4634,123036.0
2016-05-06 13:30:00,38.16,38.16,38.11,38.11,55446.0,33.4722,33.4722,33.4283,33.4283,55446.0
2016-05-06 13:40:00,38.11,38.12,38.07,38.12,49690.0,33.4283,33.4371,33.3932,33.4371,49690.0
2016-05-06 13:50:00,38.1,38.16,38.1,38.16,102222.0,33.4195,33.4722,33.4195,33.4722,102222.0
2016-05-06 14:00:00,38.15,38.24,38.14,38.22,152964.0,33.4634,33.5423,33.4546,33.5248,152964.0
2016-05-06 14:10:00,38.22,38.22,38.17,38.2,78084.0,33.5248,33.5248,33.4809,33.5073,78084.0
2016-05-06 14:20:00,38.2,38.21,38.16,38.2,76480.0,33.5073,33.516,33.4722,33.5073,76480.0
2016-05-06 14:30:00,38.2,38.22,38.17,38.22,62068.0,33.5073,33.5248,33.4809,33.5248,62068.0
2016-05-06 14:40:00,38.22,38.3,38.22,38.25,109600.0,33.5248,33.595,33.5248,33.5511,109600.0
2016-05-06 14:50:00,38.26,38.28,38.17,38.17,75220.0,33.5599,33.5774,33.4809,33.4809,75220.0
2016-05-06 15:00:00,38.18,38.23,38.17,38.18,115128.0,33.4897,33.5336,33.4809,33.4897,115128.0
2016-05-06 15:10:00,38.18,38.23,38.18,38.22,77480.0,33.4897,33.5336,33.4897,33.5248,77480.0
2016-05-06 15:20:00,38.22,38.25,38.2,38.23,70290.0,33.5248,33.5511,33.5073,33.5336,70290.0
2016-05-06 15:30:00,38.23,38.24,38.19,38.23,156740.0,33.5336,33.5423,33.4985,33.5336,156740.0
2016-05-06 15:40:00,38.23,38.26,38.22,38.24,179532.0,33.5336,33.5599,33.5248,33.5423,179532.0
2016-05-06 15:50:00,38.24,38.34,38.24,38.31,352394.0,33.5423,33.6301,33.5423,33.6037,352394.0
2016-05-09 09:30:00,38.48,38.59,38.23,38.59,116094.0,33.7529,33.8494,33.5336,33.8494,116094.0
2016-05-09 09:40:00,38.58,38.84,38.56,38.77,206242.0,33.8406,34.0686,33.823,34.0072,206242.0
2016-05-09 09:50:00,38.77,39.01,38.73,39.0,157540.0,34.0072,34.2178,33.9722,34.209,157540.0
2016-05-09 10:00:00,39.01,39.01,38.87,38.95,135392.0,34.2178,34.2178,34.095,34.1651,135392.0
2016-05-09 10:10:00,38.94,38.99,38.9,38.95,126758.0,34.1564,34.2002,34.1213,34.1651,126758.0
2016-05-09 10:20:00,38.95,38.96,38.8,38.8,44564.0,34.1651,34.1739,34.0336,34.0336,44564.0
2016-05-09 10:30:00,38.8,38.83,38.71,38.75,83046.0,34.0336,34.0599,33.9546,33.9897,83046.0
2016-05-09 10:40:00,38.76,38.83,38.73,38.81,84622.0,33.9985,34.0599,33.9722,34.0423,84622.0
2016-05-09 10:50:00,38.82,38.9,38.76,38.77,86878.0,34.0511,34.1213,33.9985,34.0072,86878.0
2016-05-09 11:00:00,38.77,38.87,38.76,38.79,62888.0,34.0072,34.095,33.9985,34.0248,62888.0
2016-05-09 11:10:00,38.79,38.8,38.72,38.74,115324.0,34.0248,34.0336,33.9634,33.9809,115324.0
2016-05-09 11:20:00,38.73,38.8,38.73,38.8,78856.0,33.9722,34.0336,33.9722,34.0336,78856.0
2016-05-09 11:30:00,38.8,38.8,38.72,38.75,113022.0,34.0336,34.0336,33.9634,33.9897,113022.0
2016-05-09 11:40:00,38.75,38.84,38.75,38.8,106834.0,33.9897,34.0686,33.9897,34.0336,106834.0
2016-05-09 11:50:00,38.8,38.84,38.8,38.83,79324.0,34.0336,34.0686,34.0336,34.0599,79324.0
2016-05-09 12:00:00,38.83,38.89,38.81,38.87,132450.0,34.0599,34.1125,34.0423,34.095,132450.0
2016-05-09 12:10:00,38.86,38.95,38.83,38.94,69290.0,34.0862,34.1651,34.0599,34.1564,69290.0
2016-05-09 12:20:00,38.93,39.04,38.93,39.01,56268.0,34.1476,34.2441,34.1476,34.2178,56268.0
2016-05-09 12:30:00,39.01,39.05,38.97,39.02,60890.0,34.2178,34.2528,34.1827,34.2265,60890.0
2016-05-09 12:40:00,39.02,39.07,39.01,39.05,54380.0,34.2265,34.2704,34.2178,34.2528,54380.0
2016-05-09 12:50:00,39.04,39.07,38.98,39.07,63850.0,34.2441,34.2704,34.1914,34.2704,63850.0
2016-05-09 13:00:00,39.06,39.09,39.02,39.09,52170.0,34.2616,34.2879,34.2265,34.2879,52170.0
2016-05-09 13:10:00,39.09,39.1,39.03,39.06,63770.0,34.2879,34.2967,34.2353,34.2616,63770.0
2016-05-09 13:20:00,39.05,39.08,39.02,39.07,43286.0,34.2528,34.2792,34.2265,34.2704,43286.0
2016-05-09 13:30:00,39.07,39.1,39.01,39.02,58334.0,34.2704,34.2967,34.2178,34.2265,58334.0
2016-05-09 13:40:00,39.01,39.04,38.99,39.03,28036.0,34.2178,34.2441,34.2002,34.2353,28036.0
2016-05-09 13:50:00,39.04,39.06,38.99,39.01,27434.0,34.2441,34.2616,34.2002,34.2178,27434.0
2016-05-09 14:00:00,39.01,39.02,38.94,38.96,66606.0,34.2178,34.2265,34.1564,34.1739,66606.0
2016-05-09 14:10:00,38.95,38.99,38.93,38.95,47044.0,34.1651,34.2002,34.1476,34.1651,47044.0
2016-05-09 14:20:00,38.94,39.02,38.93,39.01,37098.0,34.1564,34.2265,34.1476,34.2178,37098.0
2016-05-09 14:30:00,39.01,39.02,38.97,38.99,61088.0,34.2178,34.2265,34.1827,34.2002,61088.0
2016-05-09 14:40:00,38.99,39.01,38.97,39.01,49488.0,34.2002,34.2178,34.1827,34.2178,49488.0
2016-05-09 14:50:00,39.01,39.09,39.01,39.05,73644.0,34.2178,34.2879,34.2178,34.2528,73644.0
2016-05-09 15:00:00,39.04,39.07,39.02,39.02,44682.0,34.2441,34.2704,34.2265,34.2265,44682.0
2016-05-09 15:10:00,39.03,39.05,39.01,39.04,50770.0,34.2353,34.2528,34.2178,34.2441,50770.0
2016-05-09 15:20:00,39.04,39.06,39.02,39.03,59496.0,34.2441,34.2616,34.2265,34.2353,59496.0
2016-05-09 15:30:00,39.02,39.04,38.98,38.99,197278.0,34.2265,34.2441,34.1914,34.2002,197278.0
2016-05-09 15:40:00,38.99,39.02,38.94,38.95,177712.0,34.2002,34.2265,34.1564,34.1651,177712.0
2016-05-09 15:50:00,38.95,38.95,38.88,38.89,353516.0,34.1651,34.1651,34.1037,34.1125,353516.0
2016-05-10 09:30:00,39.06,39.13,38.44,38.56,176508.0,34.3779,34.4395,33.8322,33.9378,176508.0
2016-05-10 09:40:00,38.55,38.97,38.54,38.85,145660.0,33.929,34.2986,33.9202,34.193,145660.0
2016-05-10 09:50:00,38.85,38.9,38.77,38.87,82700.0,34.193,34.237,34.1226,34.2106,82700.0
2016-05-10 10:00:00,38.85,38.85,38.7,38.72,144704.0,34.193,34.193,34.061,34.0786,144704.0
2016-05-10 10:10:00,38.72,38.81,38.68,38.77,147814.0,34.0786,34.1578,34.0434,34.1226,147814.0
2016-05-10 10:20:00,38.77,38.77,38.68,38.7,124700.0,34.1226,34.1226,34.0434,34.061,124700.0
2016-05-10 10:30:00,38.71,38.73,38.63,38.66,228230.0,34.0698,34.0874,33.9994,34.0258,228230.0
2016-05-10 10:40:00,38.66,38.69,38.59,38.6,124270.0,34.0258,34.0522,33.9642,33.973,124270.0
2016-05-10 10:50:00,38.6,38.65,38.58,38.6,106176.0,33.973,34.017,33.9554,33.973,106176.0
2016-05-10 11:00:00,38.6,38.61,38.54,38.56,135238.0,33.973,33.9818,33.9202,33.9378,135238.0
2016-05-10 11:10:00,38.55,38.59,38.5,38.53,73434.0,33.929,33.9642,33.885,33.9114,73434.0
2016-05-10 11:20:00,38.52,38.52,38.48,38.49,106306.0,33.9026,33.9026,33.8674,33.8762,106306.0
2016-05-10 11:30:00,38.49,38.51,38.43,38.46,91684.0,33.8762,33.8938,33.8234,33.8498,91684.0
2016-05-10 11:40:00,38.46,38.47,38.41,38.43,91818.0,33.8498,33.8586,33.8058,33.8234,91818.0
2016-05-10 11:50:00,38.42,38.48,38.4,38.43,235904.0,33.8146,33.8674,33.797,33.8234,235904.0
2016-05-10 12:00:00,38.44,38.52,38.44,38.47,191140.0,33.8322,33.9026,33.8322,33.8586,191140.0
2016-05-10 12:10:00,38.48,38.52,38.48,38.5,80512.0,33.8674,33.9026,33.8674,33.885,80512.0
2016-05-10 12:20:00,38.51,38.52,38.48,38.51,54274.0,33.8938,33.9026,33.8674,33.8938,54274.0
2016-05-10 12:30:00,38.52,38.52,38.47,38.5,54904.0,33.9026,33.9026,33.8586,33.885,54904.0
2016-05-10 12:40:00,38.49,38.5,38.46,38.47,71616.0,33.8762,33.885,33.8498,33.8586,71616.0
2016-05-10 12:50:00,38.47,38.52,38.46,38.5,57648.0,33.8586,33.9026,33.8498,33.885,57648.0
2016-05-10 13:00:00,38.49,38.52,38.48,38.48,63408.0,33.8762,33.9026,33.8674,33.8674,63408.0
2016-05-10 13:10:00,38.48,38.51,38.48,38.49,71238.0,33.8674,33.8938,33.8674,33.8762,71238.0
2016-05-10 13:20:00,38.49,38.55,38.49,38.55,65132.0,33.8762,33.929,33.8762,33.929,65132.0
2016-05-10 13:30:00,38.55,38.56,38.5,38.5,73502.0,33.929,33.9378,33.885,33.885,73502.0
2016-05-10 13:40:00,38.5,38.54,38.49,38.51,56196.0,33.885,33.9202,33.8762,33.8938,56196.0
2016-05-10 13:50:00,38.51,38.51,38.44,38.45,203416.0,33.8938,33.8938,33.8322,33.841,203416.0
2016-05-10 14:00:00,38.45,38.51,38.43,38.44,124206.0,33.841,33.8938,33.8234,33.8322,124206.0
2016-05-10 14:10:00,38.44,38.44,38.32,38.33,111696.0,33.8322,33.8322,33.7266,33.7354,111696.0
2016-05-10 14:20:00,38.32,38.35,38.32,38.32,161234.0,33.7266,33.753,33.7266,33.7266,161234.0
2016-05-10 14:30:00,38.32,38.35,38.3,38.31,144260.0,33.7266,33.753,33.709,33.7178,144260.0
2016-05-10 14:40:00,38.31,38.34,38.26,38.27,199606.0,33.7178,33.7442,33.6738,33.6826,199606.0
2016-05-10 14:50:00,38.28,38.3,38.26,38.27,107432.0,33.6914,33.709,33.6738,33.6826,107432.0
2016-05-10 15:00:00,38.27,38.34,38.26,38.32,148430.0,33.6826,33.7442,33.6738,33.7266,148430.0
2016-05-10 15:10:00,38.32,38.33,38.31,38.31,129052.0,33.7266,33.7354,33.7178,33.7178,129052.0
2016-05-10 15:20:00,38.31,38.33,38.29,38.3,193964.0,33.7178,33.7354,33.7002,33.709,193964.0
2016-05-10 15:30:00,38.3,38.3,38.26,38.26,212924.0,33.709,33.709,33.6738,33.6738,212924.0
2016-05-10 15:40:00,38.27,38.31,38.26,38.27,284494.0,33.6826,33.7178,33.6738,33.6826,284494.0
2016-05-10 15:50:00,38.28,38.33,38.28,38.31,545982.0,33.6914,33.7354,33.6914,33.7178,545982.0
2016-05-11 09:30:00,37.41,37.57,37.07,37.09,579038.0,32.9256,33.0665,32.6264,32.644,579038.0
2016-05-11 09:40:00,37.1,37.32,37.08,37.26,511546.0,32.6528,32.8464,32.6352,32.7936,511546.0
2016-05-11 09:50:00,37.27,37.34,37.18,37.3,471338.0,32.8024,32.864,32.7232,32.8288,471338.0
2016-05-11 10:00:00,37.31,37.34,37.2,37.33,260256.0,32.8376,32.864,32.7408,32.8552,260256.0
2016-05-11 10:10:00,37.34,37.39,37.3,37.37,331060.0,32.864,32.908,32.8288,32.8904,331060.0
2016-05-11 10:20:00,37.37,37.44,37.33,37.41,309414.0,32.8904,32.9521,32.8552,32.9256,309414.0
2016-05-11 10:30:00,37.41,37.48,37.35,37.45,705680.0,32.9256,32.9873,32.8728,32.9609,705680.0
2016-05-11 10:40:00,37.45,37.46,37.29,37.32,162500.0,32.9609,32.9697,32.82,32.8464,162500.0
2016-05-11 10:50:00,37.32,37.39,37.31,37.36,178926.0,32.8464,32.908,32.8376,32.8816,178926.0
2016-05-11 11:00:00,37.37,37.39,37.31,37.33,206774.0,32.8904,32.908,32.8376,32.8552,206774.0
2016-05-11 11:10:00,37.33,37.35,37.25,37.25,208880.0,32.8552,32.8728,32.7848,32.7848,208880.0
2016-05-11 11:20:00,37.26,37.27,37.17,37.18,160472.0,32.7936,32.8024,32.7144,32.7232,160472.0
2016-05-11 11:30:00,37.18,37.18,37.0,37.01,263866.0,32.7232,32.7232,32.5648,32.5736,263866.0
2016-05-11 11:40:00,37.01,37.08,37.0,37.03,207428.0,32.5736,32.6352,32.5648,32.5912,207428.0
2016-05-11 11:50:00,37.03,37.06,37.0,37.03,139240.0,32.5912,32.6176,32.5648,32.5912,139240.0
2016-05-11 12:00:00,37.02,37.19,37.02,37.19,212498.0,32.5824,32.732,32.5824,32.732,212498.0
2016-05-11 12:10:00,37.19,37.22,37.19,37.2,123774.0,32.732,32.7584,32.732,32.7408,123774.0
2016-05-11 12:20:00,37.2,37.25,37.17,37.24,245792.0,32.7408,32.7848,32.7144,32.776,245792.0
2016-05-11 12:30:00,37.24,37.24,37.15,37.15,114716.0,32.776,32.776,32.6968,32.6968,114716.0
2016-05-11 12:40:00,37.15,37.21,37.13,37.2,149146.0,32.6968,32.7496,32.6792,32.7408,149146.0
2016-05-11 12:50:00,37.2,37.27,37.19,37.22,163952.0,32.7408,32.8024,32.732,32.7584,163952.0
2016-05-11 13:00:00,37.22,37.22,37.17,37.19,104780.0,32.7584,32.7584,32.7144,32.732,104780.0
2016-05-11 13:10:00,37.2,37.27,37.18,37.19,127822.0,32.7408,32.8024,32.7232,32.732,127822.0
2016-05-11 13:20:00,37.18,37.24,37.13,37.24,169878.0,32.7232,32.776,32.6792,32.776,169878.0
2016-05-11 13:30:00,37.24,37.25,37.17,37.22,128634.0,32.776,32.7848,32.7144,32.7584,128634.0
2016-05-11 13:40:00,37.22,37.24,37.2,37.24,162746.0,32.7584,32.776,32.7408,32.776,162746.0
2016-05-11 13:50:00,37.24,37.32,37.24,37.29,220710.0,32.776,32.8464,32.776,32.82,220710.0
2016-05-11 14:00:00,37.29,37.3,37.22,37.23,366396.0,32.82,32.8288,32.7584,32.7672,366396.0
2016-05-11 14:10:00,37.23,37.26,37.2,37.2,186570.0,32.7672,32.7936,32.7408,32.7408,186570.0
2016-05-11 14:20:00,37.21,37.22,37.14,37.16,319072.0,32.7496,32.7584,32.688,32.7056,319072.0
2016-05-11 14:30:00,37.16,37.29,37.16,37.26,363604.0,32.7056,32.82,32.7056,32.7936,363604.0
2016-05-11 14:40:00,37.26,37.26,37.17,37.19,172418.0,32.7936,32.7936,32.7144,32.732,172418.0
2016-05-11 14:50:00,37.19,37.19,37.15,37.16,199984.0,32.732,32.732,32.6968,32.7056,199984.0
2016-05-11 15:00:00,37.17,37.2,37.15,37.16,224190.0,32.7144,32.7408,32.6968,32.7056,224190.0
2016-05-11 15:10:00,37.16,37.2,37.15,37.17,303176.0,32.7056,32.7408,32.6968,32.7144,303176.0
2016-05-11 15:20:00,37.17,37.2,37.14,37.18,250452.0,32.7144,32.7408,32.688,32.7232,250452.0
2016-05-11 15:30:00,37.18,37.19,37.11,37.12,360730.0,32.7232,32.732,32.6616,32.6704,360730.0
2016-05-11 15:40:00,37.12,37.13,37.02,37.03,543314.0,32.6704,32.6792,32.5824,32.5912,543314.0
2016-05-11 15:50:00,37.02,37.06,37.01,37.02,878176.0,32.5824,32.6176,32.5736,32.5824,878176.0
2016-05-12 09:30:00,37.11,37.19,36.87,36.93,409484.0,32.6616,32.732,32.4504,32.5032,409484.0
2016-05-12 09:40:00,36.93,36.98,36.81,36.92,365978.0,32.5032,32.5472,32.3976,32.4944,365978.0
2016-05-12 09:50:00,36.92,37.07,36.9,36.9,360092.0,32.4944,32.6264,32.4768,32.4768,360092.0
2016-05-12 10:00:00,36.91,37.02,36.85,36.9,326660.0,32.4856,32.5824,32.4328,32.4768,326660.0
2016-05-12 10:10:00,36.91,36.92,36.77,36.77,266476.0,32.4856,32.4944,32.3624,32.3624,266476.0
2016-05-12 10:20:00,36.79,36.99,36.77,36.94,195476.0,32.38,32.556,32.3624,32.512,195476.0
2016-05-12 10:30:00,36.94,36.97,36.79,36.96,262238.0,32.512,32.5384,32.38,32.5296,262238.0
2016-05-12 10:40:00,36.95,36.98,36.84,36.91,241296.0,32.5208,32.5472,32.424,32.4856,241296.0
2016-05-12 10:50:00,36.91,36.92,36.84,36.88,416164.0,32.4856,32.4944,32.424,32.4592,416164.0
2016-05-12 11:00:00,36.88,36.9,36.8,36.82,309198.0,32.4592,32.4768,32.3888,32.4064,309198.0
2016-05-12 11:10:00,36.81,36.83,36.74,36.82,352424.0,32.3976,32.4152,32.336,32.4064,352424.0
2016-05-12 11:20:00,36.82,36.91,36.78,36.86,324930.0,32.4064,32.4856,32.3712,32.4416,324930.0
2016-05-12 11:30:00,36.87,36.95,36.85,36.85,211450.0,32.4504,32.5208,32.4328,32.4328,211450.0
2016-05-12 11:40:00,36.85,36.9,36.8,36.85,236558.0,32.4328,32.4768,32.3888,32.4328,236558.0
2016-05-12 11:50:00,36.85,36.85,36.79,36.8,172618.0,32.4328,32.4328,32.38,32.3888,172618.0
2016-05-12 12:00:00,36.79,36.82,36.75,36.82,157550.0,32.38,32.4064,32.3448,32.4064,157550.0
2016-05-12 12:10:00,36.83,36.88,36.81,36.85,186570.0,32.4152,32.4592,32.3976,32.4328,186570.0
2016-05-12 12:20:00,36.85,36.9,36.82,36.85,297600.0,32.4328,32.4768,32.4064,32.4328,297600.0
2016-05-12 12:30:00,36.85,36.92,36.82,36.85,295184.0,32.4328,32.4944,32.4064,32.4328,295184.0
2016-05-12 12:40:00,36.85,36.99,36.83,36.99,140708.0,32.4328,32.556,32.4152,32.556,140708.0
2016-05-12 12:50:00,36.99,37.09,36.98,37.09,295566.0,32.556,32.644,32.5472,32.644,295566.0
2016-05-12 13:00:00,37.09,37.1,37.03,37.04,147860.0,32.644,32.6528,32.5912,32.6,147860.0
2016-05-12 13:10:00,37.04,37.06,37.01,37.02,252390.0,32.6,32.6176,32.5736,32.5824,252390.0
2016-05-12 13:20:00,37.02,37.1,36.99,37.06,184048.0,32.5824,32.6528,32.556,32.6176,184048.0
2016-05-12 13:30:00,37.06,37.09,37.01,37.02,127602.0,32.6176,32.644,32.5736,32.5824,127602.0
2016-05-12 13:40:00,37.02,37.02,36.98,37.0,289830.0,32.5824,32.5824,32.5472,32.5648,289830.0
2016-05-12 13:50:00,37.0,37.05,36.98,37.04,397208.0,32.5648,32.6088,32.5472,32.6,397208.0
2016-05-12 14:00:00,37.04,37.24,37.02,37.24,290700.0,32.6,32.776,32.5824,32.776,290700.0
2016-05-12 14:10:00,37.24,37.27,37.17,37.2,305050.0,32.776,32.8024,32.7144,32.7408,305050.0
2016-05-12 14:20:00,37.2,37.42,37.19,37.41,496882.0,32.7408,32.9344,32.732,32.9256,496882.0
2016-05-12 14:30:00,37.41,37.41,37.24,37.24,253360.0,32.9256,32.9256,32.776,32.776,253360.0
2016-05-12 14:40:00,37.24,37.25,37.2,37.23,373998.0,32.776,32.7848,32.7408,32.7672,373998.0
2016-05-12 14:50:00,37.23,37.24,37.21,37.24,185902.0,32.7672,32.776,32.7496,32.776,185902.0
2016-05-12 15:00:00,37.24,37.27,37.21,37.25,192664.0,32.776,32.8024,32.7496,32.7848,192664.0
2016-05-12 15:10:00,37.26,37.28,37.19,37.19,290838.0,32.7936,32.8112,32.732,32.732,290838.0
2016-05-12 15:20:00,37.2,37.24,37.15,37.17,341796.0,32.7408,32.776,32.6968,32.7144,341796.0
2016-05-12 15:30:00,37.17,37.21,37.15,37.2,408342.0,32.7144,32.7496,32.6968,32.7408,408342.0
2016-05-12 15:40:00,37.2,37.2,37.13,37.15,569936.0,32.7408,32.7408,32.6792,32.6968,569936.0
2016-05-12 15:50:00,37.14,37.15,37.1,37.15,752396.0,32.688,32.6968,32.6528,32.6968,752396.0
2016-05-13 09:30:00,36.56,36.83,36.55,36.71,789116.0,32.1775,32.4152,32.1687,32.3096,789116.0
2016-05-13 09:40:00,36.72,36.84,36.63,36.77,553034.0,32.3184,32.424,32.2391,32.3624,553034.0
2016-05-13 09:50:00,36.78,36.78,36.58,36.63,338434.0,32.3712,32.3712,32.1951,32.2391,338434.0
2016-05-13 10:00:00,36.63,36.71,36.56,36.62,430220.0,32.2391,32.3096,32.1775,32.2303,430220.0
2016-05-13 10:10:00,36.62,36.74,36.59,36.71,311878.0,32.2303,32.336,32.2039,32.3096,311878.0
2016-05-13 10:20:00,36.71,36.84,36.69,36.77,439544.0,32.3096,32.424,32.292,32.3624,439544.0
2016-05-13 10:30:00,36.76,36.92,36.73,36.81,338776.0,32.3536,32.4944,32.3272,32.3976,338776.0
2016-05-13 10:40:00,36.82,36.98,36.79,36.96,276752.0,32.4064,32.5472,32.38,32.5296,276752.0
2016-05-13 10:50:00,36.97,37.15,36.91,36.99,345426.0,32.5384,32.6968,32.4856,32.556,345426.0
2016-05-13 11:00:00,37.0,37.27,37.0,37.26,276196.0,32.5648,32.8024,32.5648,32.7936,276196.0
2016-05-13 11:10:00,37.26,37.4,37.23,37.37,467302.0,32.7936,32.9168,32.7672,32.8904,467302.0
2016-05-13 11:20:00,37.37,37.39,37.19,37.2,328812.0,32.8904,32.908,32.732,32.7408,328812.0
2016-05-13 11:30:00,37.2,37.22,36.99,36.99,308338.0,32.7408,32.7584,32.556,32.556,308338.0
2016-05-13 11:40:00,37.0,37.08,36.96,36.98,215970.0,32.5648,32.6352,32.5296,32.5472,215970.0
2016-05-13 11:50:00,36.98,37.02,36.93,36.96,172710.0,32.5472,32.5824,32.5032,32.5296,172710.0
2016-05-13 12:00:00,36.97,37.0,36.89,36.91,70390.0,32.5384,32.5648,32.468,32.4856,70390.0
2016-05-13 12:10:00,36.91,36.98,36.89,36.93,150258.0,32.4856,32.5472,32.468,32.5032,150258.0
2016-05-13 12:20:00,36.93,36.98,36.87,36.97,132920.0,32.5032,32.5472,32.4504,32.5384,132920.0
2016-05-13 12:30:00,36.97,37.02,36.87,36.9,88150.0,32.5384,32.5824,32.4504,32.4768,88150.0
2016-05-13 12:40:00,36.89,36.9,36.78,36.82,110070.0,32.468,32.4768,32.3712,32.4064,110070.0
2016-05-13 12:50:00,36.82,36.91,36.79,36.79,132870.0,32.4064,32.4856,32.38,32.38,132870.0
2016-05-13 13:00:00,36.79,36.83,36.71,36.72,238900.0,32.38,32.4152,32.3096,32.3184,238900.0
2016-05-13 13:10:00,36.73,36.8,36.68,36.68,205378.0,32.3272,32.3888,32.2832,32.2832,205378.0
2016-05-13 13:20:00,36.69,36.77,36.63,36.64,226770.0,32.292,32.3624,32.2391,32.2479,226770.0
2016-05-13 13:30:00,36.65,36.74,36.59,36.69,229858.0,32.2567,32.336,32.2039,32.292,229858.0
2016-05-13 13:40:00,36.68,36.73,36.62,36.67,203928.0,32.2832,32.3272,32.2303,32.2744,203928.0
2016-05-13 13:50:00,36.66,36.7,36.55,36.57,291020.0,32.2655,32.3008,32.1687,32.1863,291020.0
2016-05-13 14:00:00,36.56,36.64,36.56,36.6,230202.0,32.1775,32.2479,32.1775,32.2127,230202.0
2016-05-13 14:10:00,36.61,36.67,36.58,36.6,171698.0,32.2215,32.2744,32.1951,32.2127,171698.0
2016-05-13 14:20:00,36.61,36.61,36.49,36.61,283110.0,32.2215,32.2215,32.1159,32.2215,283110.0
2016-05-13 14:30:00,36.6,36.63,36.49,36.54,323806.0,32.2127,32.2391,32.1159,32.1599,323806.0
2016-05-13 14:40:00,36.54,36.58,36.51,36.52,202928.0,32.1599,32.1951,32.1335,32.1423,202928.0
2016-05-13 14:50:00,36.52,36.58,36.46,36.55,255592.0,32.1423,32.1951,32.0895,32.1687,255592.0
2016-05-13 15:00:00,36.55,36.56,36.43,36.43,286002.0,32.1687,32.1775,32.0631,32.0631,286002.0
2016-05-13 15:10:00,36.44,36.49,36.39,36.43,432584.0,32.0719,32.1159,32.0279,32.0631,432584.0
2016-05-13 15:20:00,36.43,36.46,36.37,36.38,450750.0,32.0631,32.0895,32.0103,32.0191,450750.0
2016-05-13 15:30:00,36.38,36.4,36.29,36.33,521884.0,32.0191,32.0367,31.9399,31.9751,521884.0
2016-05-13 15:40:00,36.33,36.39,36.3,36.38,463626.0,31.9751,32.0279,31.9487,32.0191,463626.0
2016-05-13 15:50:00,36.37,36.39,36.32,36.33,881718.0,32.0103,32.0279,31.9663,31.9751,881718.0
2016-05-16 09:30:00,36.56,36.77,36.4,36.67,785660.0,32.1775,32.3624,32.0367,32.2744,785660.0
2016-05-16 09:40:00,36.67,36.91,36.66,36.82,545014.0,32.2744,32.4856,32.2655,32.4064,545014.0
2016-05-16 09:50:00,36.82,37.15,36.81,36.9,638634.0,32.4064,32.6968,32.3976,32.4768,638634.0
2016-05-16 10:00:00,36.91,36.95,36.77,36.9,445310.0,32.4856,32.5208,32.3624,32.4768,445310.0
2016-05-16 10:10:00,36.88,36.96,36.85,36.96,349054.0,32.4592,32.5296,32.4328,32.5296,349054.0
2016-05-16 10:20:00,36.96,37.0,36.84,36.99,340884.0,32.5296,32.5648,32.424,32.556,340884.0
2016-05-16 10:30:00,37.0,37.05,36.94,37.02,282892.0,32.5648,32.6088,32.512,32.5824,282892.0
2016-05-16 10:40:00,37.02,37.15,37.02,37.12,324006.0,32.5824,32.6968,32.5824,32.6704,324006.0
2016-05-16 10:50:00,37.12,37.13,36.99,36.99,474212.0,32.6704,32.6792,32.556,32.556,474212.0
2016-05-16 11:00:00,36.99,37.15,36.97,37.13,793422.0,32.556,32.6968,32.5384,32.6792,793422.0
2016-05-16 11:10:00,37.12,37.13,37.0,37.04,324618.0,32.6704,32.6792,32.5648,32.6,324618.0
2016-05-16 11:20:00,37.04,37.09,37.04,37.05,439018.0,32.6,32.644,32.6,32.6088,439018.0
2016-05-16 11:30:00,37.05,37.21,37.05,37.21,381228.0,32.6088,32.7496,32.6088,32.7496,381228.0
2016-05-16 11:40:00,37.2,37.23,37.16,37.22,269458.0,32.7408,32.7672,32.7056,32.7584,269458.0
2016-05-16 11:50:00,37.23,37.23,37.1,37.11,230356.0,32.7672,32.7672,32.6528,32.6616,230356.0
2016-05-16 12:00:00,37.12,37.24,37.1,37.19,211932.0,32.6704,32.776,32.6528,32.732,211932.0
2016-05-16 12:10:00,37.19,37.22,37.12,37.15,173084.0,32.732,32.7584,32.6704,32.6968,173084.0
2016-05-16 12:20:00,37.15,37.17,37.1,37.11,113542.0,32.6968,32.7144,32.6528,32.6616,113542.0
2016-05-16 12:30:00,37.11,37.19,37.08,37.17,265394.0,32.6616,32.732,32.6352,32.7144,265394.0
2016-05-16 12:40:00,37.17,37.21,37.16,37.16,115212.0,32.7144,32.7496,32.7056,32.7056,115212.0
2016-05-16 12:50:00,37.16,37.26,37.16,37.26,144314.0,32.7056,32.7936,32.7056,32.7936,144314.0
2016-05-16 13:00:00,37.26,37.38,37.24,37.35,241644.0,32.7936,32.8992,32.776,32.8728,241644.0
2016-05-16 13:10:00,37.36,37.42,37.33,37.39,134986.0,32.8816,32.9344,32.8552,32.908,134986.0
2016-05-16 13:20:00,37.39,37.42,37.35,37.37,118390.0,32.908,32.9344,32.8728,32.8904,118390.0
2016-05-16 13:30:00,37.37,37.44,37.35,37.43,177176.0,32.8904,32.9521,32.8728,32.9432,177176.0
2016-05-16 13:40:00,37.42,37.44,37.38,37.44,233736.0,32.9344,32.9521,32.8992,32.9521,233736.0
2016-05-16 13:50:00,37.43,37.45,37.38,37.42,255172.0,32.9432,32.9609,32.8992,32.9344,255172.0
2016-05-16 14:00:00,37.42,37.48,37.4,37.45,279646.0,32.9344,32.9873,32.9168,32.9609,279646.0
2016-05-16 14:10:00,37.45,37.49,37.43,37.44,273634.0,32.9609,32.9961,32.9432,32.9521,273634.0
2016-05-16 14:20:00,37.45,37.47,37.42,37.45,268006.0,32.9609,32.9785,32.9344,32.9609,268006.0
2016-05-16 14:30:00,37.46,37.54,37.45,37.54,236384.0,32.9697,33.0401,32.9609,33.0401,236384.0
2016-05-16 14:40:00,37.54,37.57,37.49,37.53,311914.0,33.0401,33.0665,32.9961,33.0313,311914.0
2016-05-16 14:50:00,37.53,37.54,37.43,37.43,302854.0,33.0313,33.0401,32.9432,32.9432,302854.0
2016-05-16 15:00:00,37.43,37.53,37.43,37.53,430116.0,32.9432,33.0313,32.9432,33.0313,430116.0
2016-05-16 15:10:00,37.52,37.53,37.46,37.52,289636.0,33.0225,33.0313,32.9697,33.0225,289636.0
2016-05-16 15:20:00,37.53,37.57,37.51,37.56,391630.0,33.0313,33.0665,33.0137,33.0577,391630.0
2016-05-16 15:30:00,37.57,37.57,37.46,37.5,480090.0,33.0665,33.0665,32.9697,33.0049,480090.0
2016-05-16 15:40:00,37.51,37.57,37.49,37.57,708886.0,33.0137,33.0665,32.9961,33.0665,708886.0
2016-05-16 15:50:00,37.57,37.6,37.53,37.6,1289294.0,33.0665,33.0929,33.0313,33.0929,1289294.0
2016-05-17 09:30:00,39.08,39.19,38.02,38.24,2884764.0,34.3955,34.4923,33.4625,33.6562,2884764.0
2016-05-17 09:40:00,38.24,38.26,37.27,37.35,2212954.0,33.6562,33.6738,32.8024,32.8728,2212954.0
2016-05-17 09:50:00,37.35,37.84,37.18,37.75,2605662.0,32.8728,33.3041,32.7232,33.2249,2605662.0
2016-05-17 10:00:00,37.74,38.15,37.72,38.1,1401410.0,33.2161,33.5769,33.1985,33.5329,1401410.0
2016-05-17 10:10:00,38.09,38.21,37.88,37.96,1169198.0,33.5241,33.6298,33.3393,33.4097,1169198.0
2016-05-17 10:20:00,37.97,38.08,37.8,37.8,432414.0,33.4185,33.5153,33.2689,33.2689,432414.0
2016-05-17 10:30:00,37.79,37.88,37.73,37.82,315482.0,33.2601,33.3393,33.2073,33.2865,315482.0
2016-05-17 10:40:00,37.82,38.28,37.81,38.27,537690.0,33.2865,33.6914,33.2777,33.6826,537690.0
2016-05-17 10:50:00,38.26,38.38,38.12,38.36,634100.0,33.6738,33.7794,33.5505,33.7618,634100.0
2016-05-17 11:00:00,38.35,38.46,38.24,38.38,584880.0,33.753,33.8498,33.6562,33.7794,584880.0
2016-05-17 11:10:00,38.38,38.52,38.29,38.47,528060.0,33.7794,33.9026,33.7002,33.8586,528060.0
2016-05-17 11:20:00,38.47,38.48,38.31,38.31,403996.0,33.8586,33.8674,33.7178,33.7178,403996.0
2016-05-17 11:30:00,38.33,38.34,38.24,38.32,426824.0,33.7354,33.7442,33.6562,33.7266,426824.0
2016-05-17 11:40:00,38.32,38.42,38.24,38.38,457402.0,33.7266,33.8146,33.6562,33.7794,457402.0
2016-05-17 11:50:00,38.38,38.62,38.36,38.54,510336.0,33.7794,33.9906,33.7618,33.9202,510336.0
2016-05-17 12:00:00,38.54,38.54,38.16,38.22,397290.0,33.9202,33.9202,33.5857,33.6386,397290.0
2016-05-17 12:10:00,38.21,38.24,38.05,38.06,351602.0,33.6298,33.6562,33.4889,33.4977,351602.0
2016-05-17 12:20:00,38.07,38.12,38.04,38.06,274544.0,33.5065,33.5505,33.4801,33.4977,274544.0
2016-05-17 12:30:00,38.06,38.06,37.97,38.02,293160.0,33.4977,33.4977,33.4185,33.4625,293160.0
2016-05-17 12:40:00,38.02,38.05,37.91,37.92,289392.0,33.4625,33.4889,33.3657,33.3745,289392.0
2016-05-17 12:50:00,37.92,37.96,37.9,37.95,224064.0,33.3745,33.4097,33.3569,33.4009,224064.0
2016-05-17 13:00:00,37.95,37.95,37.8,37.85,344088.0,33.4009,33.4009,33.2689,33.3129,344088.0
2016-05-17 13:10:00,37.84,37.91,37.82,37.83,195872.0,33.3041,33.3657,33.2865,33.2953,195872.0
2016-05-17 13:20:00,37.82,37.87,37.76,37.8,204556.0,33.2865,33.3305,33.2337,33.2689,204556.0
2016-05-17 13:30:00,37.79,37.79,37.72,37.74,213994.0,33.2601,33.2601,33.1985,33.2161,213994.0
2016-05-17 13:40:00,37.74,37.81,37.74,37.76,196874.0,33.2161,33.2777,33.2161,33.2337,196874.0
2016-05-17 13:50:00,37.76,37.78,37.49,37.49,505986.0,33.2337,33.2513,32.9961,32.9961,505986.0
2016-05-17 14:00:00,37.49,37.6,37.48,37.55,550590.0,32.9961,33.0929,32.9873,33.0489,550590.0
2016-05-17 14:10:00,37.55,37.58,37.37,37.37,414874.0,33.0489,33.0753,32.8904,32.8904,414874.0
2016-05-17 14:20:00,37.37,37.38,37.19,37.31,509032.0,32.8904,32.8992,32.732,32.8376,509032.0
2016-05-17 14:30:00,37.31,37.55,37.29,37.48,488648.0,32.8376,33.0489,32.82,32.9873,488648.0
2016-05-17 14:40:00,37.49,37.55,37.45,37.45,472990.0,32.9961,33.0489,32.9609,32.9609,472990.0
2016-05-17 14:50:00,37.45,37.58,37.45,37.54,311062.0,32.9609,33.0753,32.9609,33.0401,311062.0
2016-05-17 15:00:00,37.55,37.72,37.52,37.69,471550.0,33.0489,33.1985,33.0225,33.1721,471550.0
2016-05-17 15:10:00,37.7,37.7,37.54,37.6,299200.0,33.1809,33.1809,33.0401,33.0929,299200.0
2016-05-17 15:20:00,37.6,37.6,37.52,37.59,393324.0,33.0929,33.0929,33.0225,33.0841,393324.0
2016-05-17 15:30:00,37.59,37.67,37.54,37.65,430808.0,33.0841,33.1545,33.0401,33.1369,430808.0
2016-05-17 15:40:00,37.66,37.74,37.62,37.66,642870.0,33.1457,33.2161,33.1105,33.1457,642870.0
2016-05-17 15:50:00,37.66,37.83,37.65,37.77,1078942.0,33.1457,33.2953,33.1369,33.2425,1078942.0
2016-05-18 09:30:00,37.51,37.6,37.01,37.06,450970.0,33.0137,33.0929,32.5736,32.6176,450970.0
2016-05-18 09:40:00,37.06,37.33,36.91,37.22,465016.0,32.6176,32.8552,32.4856,32.7584,465016.0
2016-05-18 09:50:00,37.22,37.27,37.1,37.18,351018.0,32.7584,32.8024,32.6528,32.7232,351018.0
2016-05-18 10:00:00,37.17,37.25,37.11,37.16,278268.0,32.7144,32.7848,32.6616,32.7056,278268.0
2016-05-18 10:10:00,37.16,37.31,37.12,37.19,379258.0,32.7056,32.8376,32.6704,32.732,379258.0
2016-05-18 10:20:00,37.19,37.24,37.1,37.2,311436.0,32.732,32.776,32.6528,32.7408,311436.0
2016-05-18 10:30:00,37.19,37.2,36.98,37.07,347438.0,32.732,32.7408,32.5472,32.6264,347438.0
2016-05-18 10:40:00,37.07,37.13,36.94,37.07,219806.0,32.6264,32.6792,32.512,32.6264,219806.0
2016-05-18 10:50:00,37.06,37.23,37.05,37.16,166688.0,32.6176,32.7672,32.6088,32.7056,166688.0
2016-05-18 11:00:00,37.17,37.27,37.06,37.26,325526.0,32.7144,32.8024,32.6176,32.7936,325526.0
2016-05-18 11:10:00,37.26,37.34,37.22,37.3,250790.0,32.7936,32.864,32.7584,32.8288,250790.0
2016-05-18 11:20:00,37.31,37.4,37.22,37.38,192814.0,32.8376,32.9168,32.7584,32.8992,192814.0
2016-05-18 11:30:00,37.39,37.41,37.27,37.27,244358.0,32.908,32.9256,32.8024,32.8024,244358.0
2016-05-18 11:40:00,37.27,37.28,37.16,37.25,221006.0,32.8024,32.8112,32.7056,32.7848,221006.0
2016-05-18 11:50:00,37.24,37.26,37.17,37.22,170896.0,32.776,32.7936,32.7144,32.7584,170896.0
2016-05-18 12:00:00,37.21,37.25,37.19,37.21,146036.0,32.7496,32.7848,32.732,32.7496,146036.0
2016-05-18 12:10:00,37.21,37.27,37.19,37.23,117282.0,32.7496,32.8024,32.732,32.7672,117282.0
2016-05-18 12:20:00,37.24,37.33,37.24,37.3,72664.0,32.776,32.8552,32.776,32.8288,72664.0
2016-05-18 12:30:00,37.3,37.37,37.3,37.35,89268.0,32.8288,32.8904,32.8288,32.8728,89268.0
2016-05-18 12:40:00,37.35,37.35,37.27,37.3,118684.0,32.8728,32.8728,32.8024,32.8288,118684.0
2016-05-18 12:50:00,37.29,37.42,37.24,37.42,105420.0,32.82,32.9344,32.776,32.9344,105420.0
2016-05-18 13:00:00,37.42,37.52,37.4,37.49,235094.0,32.9344,33.0225,32.9168,32.9961,235094.0
2016-05-18 13:10:00,37.49,37.55,37.47,37.51,134652.0,32.9961,33.0489,32.9785,33.0137,134652.0
2016-05-18 13:20:00,37.51,37.62,37.49,37.6,215994.0,33.0137,33.1105,32.9961,33.0929,215994.0
2016-05-18 13:30:00,37.6,37.66,37.58,37.63,257664.0,33.0929,33.1457,33.0753,33.1193,257664.0
2016-05-18 13:40:00,37.63,37.65,37.57,37.58,190786.0,33.1193,33.1369,33.0665,33.0753,190786.0
2016-05-18 13:50:00,37.57,37.58,37.49,37.5,137838.0,33.0665,33.0753,32.9961,33.0049,137838.0
2016-05-18 14:00:00,37.49,37.5,37.2,37.41,319418.0,32.9961,33.0049,32.7408,32.9256,319418.0
2016-05-18 14:10:00,37.4,37.43,37.27,37.41,185368.0,32.9168,32.9432,32.8024,32.9256,185368.0
2016-05-18 14:20:00,37.41,37.43,37.22,37.24,169112.0,32.9256,32.9432,32.7584,32.776,169112.0
2016-05-18 14:30:00,37.23,37.36,37.18,37.3,299454.0,32.7672,32.8816,32.7232,32.8288,299454.0
2016-05-18 14:40:00,37.3,37.35,37.25,37.35,160844.0,32.8288,32.8728,32.7848,32.8728,160844.0
2016-05-18 14:50:00,37.36,37.47,37.34,37.39,176434.0,32.8816,32.9785,32.864,32.908,176434.0
2016-05-18 15:00:00,37.39,37.52,37.37,37.43,332862.0,32.908,33.0225,32.8904,32.9432,332862.0
2016-05-18 15:10:00,37.43,37.43,37.27,37.33,257850.0,32.9432,32.9432,32.8024,32.8552,257850.0
2016-05-18 15:20:00,37.32,37.33,37.22,37.23,250628.0,32.8464,32.8552,32.7584,32.7672,250628.0
2016-05-18 15:30:00,37.24,37.32,37.17,37.17,372172.0,32.776,32.8464,32.7144,32.7144,372172.0
2016-05-18 15:40:00,37.18,37.3,37.18,37.27,461872.0,32.7232,32.8288,32.7232,32.8024,461872.0
2016-05-18 15:50:00,37.27,37.37,37.26,37.35,676640.0,32.8024,32.8904,32.7936,32.8728,676640.0
2016-05-19 09:30:00,37.38,37.74,37.28,37.55,389328.0,32.8992,33.2161,32.8112,33.0489,389328.0
2016-05-19 09:40:00,37.55,37.74,37.51,37.62,137244.0,33.0489,33.2161,33.0137,33.1105,137244.0
2016-05-19 09:50:00,37.63,37.76,37.55,37.57,414804.0,33.1193,33.2337,33.0489,33.0665,414804.0
2016-05-19 10:00:00,37.58,37.77,37.56,37.73,287890.0,33.0753,33.2425,33.0577,33.2073,287890.0
2016-05-19 10:10:00,37.72,37.73,37.63,37.67,156134.0,33.1985,33.2073,33.1193,33.1545,156134.0
2016-05-19 10:20:00,37.67,37.97,37.67,37.95,353212.0,33.1545,33.4185,33.1545,33.4009,353212.0
2016-05-19 10:30:00,37.94,37.99,37.85,37.88,236482.0,33.3921,33.4361,33.3129,33.3393,236482.0
2016-05-19 10:40:00,37.88,38.06,37.86,38.02,217660.0,33.3393,33.4977,33.3217,33.4625,217660.0
2016-05-19 10:50:00,38.02,38.02,37.8,37.8,103722.0,33.4625,33.4625,33.2689,33.2689,103722.0
2016-05-19 11:00:00,37.82,37.84,37.73,37.84,135846.0,33.2865,33.3041,33.2073,33.3041,135846.0
2016-05-19 11:10:00,37.83,37.87,37.74,37.85,119686.0,33.2953,33.3305,33.2161,33.3129,119686.0
2016-05-19 11:20:00,37.85,37.87,37.73,37.84,118218.0,33.3129,33.3305,33.2073,33.3041,118218.0
2016-05-19 11:30:00,37.85,37.91,37.81,37.84,146696.0,33.3129,33.3657,33.2777,33.3041,146696.0
2016-05-19 11:40:00,37.83,37.92,37.8,37.91,145188.0,33.2953,33.3745,33.2689,33.3657,145188.0
2016-05-19 11:50:00,37.92,37.95,37.83,37.88,172744.0,33.3745,33.4009,33.2953,33.3393,172744.0
2016-05-19 12:00:00,37.88,37.9,37.78,37.8,119644.0,33.3393,33.3569,33.2513,33.2689,119644.0
2016-05-19 12:10:00,37.8,37.89,37.8,37.88,76110.0,33.2689,33.3481,33.2689,33.3393,76110.0
2016-05-19 12:20:00,37.88,37.94,37.83,37.85,80276.0,33.3393,33.3921,33.2953,33.3129,80276.0
2016-05-19 12:30:00,37.83,37.83,37.69,37.74,110178.0,33.2953,33.2953,33.1721,33.2161,110178.0
2016-05-19 12:40:00,37.75,37.76,37.63,37.69,106002.0,33.2249,33.2337,33.1193,33.1721,106002.0
2016-05-19 12:50:00,37.68,37.68,37.6,37.6,53706.0,33.1633,33.1633,33.0929,33.0929,53706.0
2016-05-19 13:00:00,37.62,37.71,37.6,37.71,89076.0,33.1105,33.1897,33.0929,33.1897,89076.0
2016-05-19 13:10:00,37.72,37.75,37.65,37.67,68502.0,33.1985,33.2249,33.1369,33.1545,68502.0
2016-05-19 13:20:00,37.68,37.7,37.62,37.67,52798.0,33.1633,33.1809,33.1105,33.1545,52798.0
2016-05-19 13:30:00,37.67,37.79,37.66,37.71,101808.0,33.1545,33.2601,33.1457,33.1897,101808.0
2016-05-19 13:40:00,37.71,37.74,37.65,37.66,100350.0,33.1897,33.2161,33.1369,33.1457,100350.0
2016-05-19 13:50:00,37.66,37.74,37.65,37.69,93354.0,33.1457,33.2161,33.1369,33.1721,93354.0
2016-05-19 14:00:00,37.69,37.74,37.68,37.74,124406.0,33.1721,33.2161,33.1633,33.2161,124406.0
2016-05-19 14:10:00,37.75,37.79,37.67,37.75,152252.0,33.2249,33.2601,33.1545,33.2249,152252.0
2016-05-19 14:20:00,37.76,37.78,37.69,37.77,93956.0,33.2337,33.2513,33.1721,33.2425,93956.0
2016-05-19 14:30:00,37.77,37.77,37.68,37.71,75930.0,33.2425,33.2425,33.1633,33.1897,75930.0
2016-05-19 14:40:00,37.71,37.73,37.66,37.67,89812.0,33.1897,33.2073,33.1457,33.1545,89812.0
2016-05-19 14:50:00,37.67,37.77,37.67,37.76,118694.0,33.1545,33.2425,33.1545,33.2337,118694.0
2016-05-19 15:00:00,37.76,37.93,37.74,37.93,204438.0,33.2337,33.3833,33.2161,33.3833,204438.0
2016-05-19 15:10:00,37.92,37.99,37.92,37.97,167232.0,33.3745,33.4361,33.3745,33.4185,167232.0
2016-05-19 15:20:00,37.97,37.99,37.9,37.93,176538.0,33.4185,33.4361,33.3569,33.3833,176538.0
2016-05-19 15:30:00,37.92,37.94,37.84,37.9,196104.0,33.3745,33.3921,33.3041,33.3569,196104.0
2016-05-19 15:40:00,37.9,37.95,37.86,37.94,331322.0,33.3569,33.4009,33.3217,33.3921,331322.0
2016-05-19 15:50:00,37.94,37.94,37.88,37.88,506064.0,33.3921,33.3921,33.3393,33.3393,506064.0
2016-05-20 09:30:00,37.63,37.86,37.57,37.68,595292.0,33.1193,33.3217,33.0665,33.1633,595292.0
2016-05-20 09:40:00,37.67,37.73,37.47,37.63,331238.0,33.1545,33.2073,32.9785,33.1193,331238.0
2016-05-20 09:50:00,37.64,37.73,37.49,37.53,247844.0,33.1281,33.2073,32.9961,33.0313,247844.0
2016-05-20 10:00:00,37.54,37.71,37.53,37.64,160050.0,33.0401,33.1897,33.0313,33.1281,160050.0
2016-05-20 10:10:00,37.64,37.74,37.63,37.66,116340.0,33.1281,33.2161,33.1193,33.1457,116340.0
2016-05-20 10:20:00,37.66,37.72,37.55,37.59,138056.0,33.1457,33.1985,33.0489,33.0841,138056.0
2016-05-20 10:30:00,37.6,37.7,37.6,37.65,161912.0,33.0929,33.1809,33.0929,33.1369,161912.0
2016-05-20 10:40:00,37.65,37.67,37.6,37.65,165048.0,33.1369,33.1545,33.0929,33.1369,165048.0
2016-05-20 10:50:00,37.66,37.66,37.58,37.59,82652.0,33.1457,33.1457,33.0753,33.0841,82652.0
2016-05-20 11:00:00,37.6,37.63,37.58,37.6,101092.0,33.0929,33.1193,33.0753,33.0929,101092.0
2016-05-20 11:10:00,37.59,37.71,37.59,37.69,117734.0,33.0841,33.1897,33.0841,33.1721,117734.0
2016-05-20 11:20:00,37.69,37.77,37.68,37.74,84366.0,33.1721,33.2425,33.1633,33.2161,84366.0
2016-05-20 11:30:00,37.76,37.83,37.74,37.83,85852.0,33.2337,33.2953,33.2161,33.2953,85852.0
2016-05-20 11:40:00,37.84,37.87,37.82,37.85,76934.0,33.3041,33.3305,33.2865,33.3129,76934.0
2016-05-20 11:50:00,37.85,37.88,37.82,37.85,115370.0,33.3129,33.3393,33.2865,33.3129,115370.0
2016-05-20 12:00:00,37.86,37.87,37.77,37.81,82402.0,33.3217,33.3305,33.2425,33.2777,82402.0
2016-05-20 12:10:00,37.81,37.84,37.8,37.84,97436.0,33.2777,33.3041,33.2689,33.3041,97436.0
2016-05-20 12:20:00,37.83,37.85,37.82,37.83,97578.0,33.2953,33.3129,33.2865,33.2953,97578.0
2016-05-20 12:30:00,37.82,37.83,37.76,37.81,105532.0,33.2865,33.2953,33.2337,33.2777,105532.0
2016-05-20 12:40:00,37.81,37.85,37.79,37.85,113510.0,33.2777,33.3129,33.2601,33.3129,113510.0
2016-05-20 12:50:00,37.85,37.88,37.82,37.83,53172.0,33.3129,33.3393,33.2865,33.2953,53172.0
2016-05-20 13:00:00,37.83,37.84,37.79,37.82,97978.0,33.2953,33.3041,33.2601,33.2865,97978.0
2016-05-20 13:10:00,37.82,37.83,37.79,37.81,52580.0,33.2865,33.2953,33.2601,33.2777,52580.0
2016-05-20 13:20:00,37.81,37.85,37.73,37.74,52974.0,33.2777,33.3129,33.2073,33.2161,52974.0
2016-05-20 13:30:00,37.75,37.79,37.73,37.76,109788.0,33.2249,33.2601,33.2073,33.2337,109788.0
2016-05-20 13:40:00,37.76,37.8,37.74,37.77,179794.0,33.2337,33.2689,33.2161,33.2425,179794.0
2016-05-20 13:50:00,37.77,37.77,37.74,37.77,69480.0,33.2425,33.2425,33.2161,33.2425,69480.0
2016-05-20 14:00:00,37.77,37.79,37.73,37.76,81340.0,33.2425,33.2601,33.2073,33.2337,81340.0
2016-05-20 14:10:00,37.76,37.77,37.73,37.75,47522.0,33.2337,33.2425,33.2073,33.2249,47522.0
2016-05-20 14:20:00,37.76,37.85,37.76,37.83,75978.0,33.2337,33.3129,33.2337,33.2953,75978.0
2016-05-20 14:30:00,37.83,37.88,37.83,37.87,68226.0,33.2953,33.3393,33.2953,33.3305,68226.0
2016-05-20 14:40:00,37.87,37.89,37.85,37.87,103586.0,33.3305,33.3481,33.3129,33.3305,103586.0
2016-05-20 14:50:00,37.87,37.91,37.85,37.88,147378.0,33.3305,33.3657,33.3129,33.3393,147378.0
2016-05-20 15:00:00,37.88,37.88,37.79,37.82,112784.0,33.3393,33.3393,33.2601,33.2865,112784.0
2016-05-20 15:10:00,37.82,37.82,37.77,37.8,199454.0,33.2865,33.2865,33.2425,33.2689,199454.0
2016-05-20 15:20:00,37.8,37.8,37.7,37.71,174892.0,33.2689,33.2689,33.1809,33.1897,174892.0
2016-05-20 15:30:00,37.71,37.77,37.7,37.74,198140.0,33.1897,33.2425,33.1809,33.2161,198140.0
2016-05-20 15:40:00,37.74,37.78,37.68,37.7,435044.0,33.2161,33.2513,33.1633,33.1809,435044.0
2016-05-20 15:50:00,37.69,37.72,37.68,37.7,623164.0,33.1721,33.1985,33.1633,33.1809,623164.0
2016-05-23 09:30:00,37.74,37.9,37.74,37.81,178626.0,33.2161,33.3569,33.2161,33.2777,178626.0
2016-05-23 09:40:00,37.82,37.95,37.82,37.89,110100.0,33.2865,33.4009,33.2865,33.3481,110100.0
2016-05-23 09:50:00,37.88,37.9,37.74,37.8,195858.0,33.3393,33.3569,33.2161,33.2689,195858.0
2016-05-23 10:00:00,37.8,37.9,37.77,37.83,181290.0,33.2689,33.3569,33.2425,33.2953,181290.0
2016-05-23 10:10:00,37.83,37.85,37.79,37.81,63958.0,33.2953,33.3129,33.2601,33.2777,63958.0
2016-05-23 10:20:00,37.81,37.85,37.75,37.77,66246.0,33.2777,33.3129,33.2249,33.2425,66246.0
2016-05-23 10:30:00,37.76,37.77,37.69,37.7,62160.0,33.2337,33.2425,33.1721,33.1809,62160.0
2016-05-23 10:40:00,37.71,37.72,37.61,37.63,68984.0,33.1897,33.1985,33.1017,33.1193,68984.0
2016-05-23 10:50:00,37.63,37.67,37.6,37.66,54480.0,33.1193,33.1545,33.0929,33.1457,54480.0
2016-05-23 11:00:00,37.66,37.74,37.66,37.73,78374.0,33.1457,33.2161,33.1457,33.2073,78374.0
2016-05-23 11:10:00,37.74,37.74,37.69,37.7,97752.0,33.2161,33.2161,33.1721,33.1809,97752.0
2016-05-23 11:20:00,37.7,37.73,37.66,37.67,61060.0,33.1809,33.2073,33.1457,33.1545,61060.0
2016-05-23 11:30:00,37.68,37.69,37.54,37.55,69954.0,33.1633,33.1721,33.0401,33.0489,69954.0
2016-05-23 11:40:00,37.55,37.58,37.49,37.51,84058.0,33.0489,33.0753,32.9961,33.0137,84058.0
2016-05-23 11:50:00,37.51,37.52,37.45,37.48,62590.0,33.0137,33.0225,32.9609,32.9873,62590.0
2016-05-23 12:00:00,37.47,37.58,37.47,37.58,77868.0,32.9785,33.0753,32.9785,33.0753,77868.0
2016-05-23 12:10:00,37.58,37.62,37.55,37.55,57456.0,33.0753,33.1105,33.0489,33.0489,57456.0
2016-05-23 12:20:00,37.55,37.59,37.51,37.54,58988.0,33.0489,33.0841,33.0137,33.0401,58988.0
2016-05-23 12:30:00,37.55,37.59,37.54,37.56,82478.0,33.0489,33.0841,33.0401,33.0577,82478.0
2016-05-23 12:40:00,37.56,37.56,37.46,37.46,51744.0,33.0577,33.0577,32.9697,32.9697,51744.0
2016-05-23 12:50:00,37.46,37.51,37.46,37.5,50468.0,32.9697,33.0137,32.9697,33.0049,50468.0
2016-05-23 13:00:00,37.5,37.55,37.5,37.52,41698.0,33.0049,33.0489,33.0049,33.0225,41698.0
2016-05-23 13:10:00,37.51,37.53,37.49,37.5,60340.0,33.0137,33.0313,32.9961,33.0049,60340.0
2016-05-23 13:20:00,37.5,37.5,37.43,37.43,55666.0,33.0049,33.0049,32.9432,32.9432,55666.0
2016-05-23 13:30:00,37.44,37.49,37.44,37.48,72698.0,32.9521,32.9961,32.9521,32.9873,72698.0
2016-05-23 13:40:00,37.49,37.51,37.44,37.44,42014.0,32.9961,33.0137,32.9521,32.9521,42014.0
2016-05-23 13:50:00,37.44,37.53,37.44,37.49,51820.0,32.9521,33.0313,32.9521,32.9961,51820.0
2016-05-23 14:00:00,37.49,37.52,37.48,37.51,122706.0,32.9961,33.0225,32.9873,33.0137,122706.0
2016-05-23 14:10:00,37.51,37.53,37.5,37.51,61734.0,33.0137,33.0313,33.0049,33.0137,61734.0
2016-05-23 14:20:00,37.5,37.52,37.47,37.52,76700.0,33.0049,33.0225,32.9785,33.0225,76700.0
2016-05-23 14:30:00,37.52,37.52,37.47,37.47,142016.0,33.0225,33.0225,32.9785,32.9785,142016.0
2016-05-23 14:40:00,37.47,37.49,37.43,37.46,88750.0,32.9785,32.9961,32.9432,32.9697,88750.0
2016-05-23 14:50:00,37.46,37.47,37.42,37.43,67166.0,32.9697,32.9785,32.9344,32.9432,67166.0
2016-05-23 15:00:00,37.43,37.46,37.42,37.46,86350.0,32.9432,32.9697,32.9344,32.9697,86350.0
2016-05-23 15:10:00,37.45,37.46,37.38,37.38,163248.0,32.9609,32.9697,32.8992,32.8992,163248.0
2016-05-23 15:20:00,37.38,37.38,37.36,37.37,147874.0,32.8992,32.8992,32.8816,32.8904,147874.0
2016-05-23 15:30:00,37.37,37.4,37.35,37.38,176036.0,32.8904,32.9168,32.8728,32.8992,176036.0
2016-05-23 15:40:00,37.38,37.38,37.33,37.35,256826.0,32.8992,32.8992,32.8552,32.8728,256826.0
2016-05-23 15:50:00,37.35,37.35,37.31,37.34,556044.0,32.8728,32.8728,32.8376,32.864,556044.0
2016-05-24 09:30:00,37.62,37.68,37.43,37.44,286050.0,33.1105,33.1633,32.9432,32.9521,286050.0
2016-05-24 09:40:00,37.44,37.66,37.37,37.64,155314.0,32.9521,33.1457,32.8904,33.1281,155314.0
2016-05-24 09:50:00,37.65,37.72,37.63,37.66,96522.0,33.1369,33.1985,33.1193,33.1457,96522.0
2016-05-24 10:00:00,37.66,37.77,37.65,37.73,143076.0,33.1457,33.2425,33.1369,33.2073,143076.0
2016-05-24 10:10:00,37.72,37.75,37.65,37.68,86068.0,33.1985,33.2249,33.1369,33.1633,86068.0
2016-05-24 10:20:00,37.68,37.7,37.6,37.66,59268.0,33.1633,33.1809,33.0929,33.1457,59268.0
2016-05-24 10:30:00,37.66,37.69,37.63,37.65,292436.0,33.1457,33.1721,33.1193,33.1369,292436.0
2016-05-24 10:40:00,37.65,37.65,37.56,37.6,146848.0,33.1369,33.1369,33.0577,33.0929,146848.0
2016-05-24 10:50:00,37.61,37.66,37.59,37.65,125234.0,33.1017,33.1457,33.0841,33.1369,125234.0
2016-05-24 11:00:00,37.65,37.72,37.65,37.71,110758.0,33.1369,33.1985,33.1369,33.1897,110758.0
2016-05-24 11:10:00,37.71,37.72,37.67,37.68,96486.0,33.1897,33.1985,33.1545,33.1633,96486.0
2016-05-24 11:20:00,37.68,37.72,37.63,37.63,242254.0,33.1633,33.1985,33.1193,33.1193,242254.0
2016-05-24 11:30:00,37.64,37.69,37.61,37.68,96380.0,33.1281,33.1721,33.1017,33.1633,96380.0
2016-05-24 11:40:00,37.68,37.71,37.65,37.69,97728.0,33.1633,33.1897,33.1369,33.1721,97728.0
2016-05-24 11:50:00,37.69,37.73,37.69,37.73,64894.0,33.1721,33.2073,33.1721,33.2073,64894.0
2016-05-24 12:00:00,37.73,37.76,37.71,37.76,61332.0,33.2073,33.2337,33.1897,33.2337,61332.0
2016-05-24 12:10:00,37.76,37.76,37.71,37.74,51450.0,33.2337,33.2337,33.1897,33.2161,51450.0
2016-05-24 12:20:00,37.73,37.76,37.72,37.74,30164.0,33.2073,33.2337,33.1985,33.2161,30164.0
2016-05-24 12:30:00,37.73,37.74,37.7,37.7,107408.0,33.2073,33.2161,33.1809,33.1809,107408.0
2016-05-24 12:40:00,37.7,37.71,37.67,37.68,109358.0,33.1809,33.1897,33.1545,33.1633,109358.0
2016-05-24 12:50:00,37.68,37.72,37.68,37.71,108308.0,33.1633,33.1985,33.1633,33.1897,108308.0
2016-05-24 13:00:00,37.71,37.77,37.69,37.76,153492.0,33.1897,33.2425,33.1721,33.2337,153492.0
2016-05-24 13:10:00,37.76,37.77,37.74,37.75,74460.0,33.2337,33.2425,33.2161,33.2249,74460.0
2016-05-24 13:20:00,37.75,37.76,37.72,37.73,43592.0,33.2249,33.2337,33.1985,33.2073,43592.0
2016-05-24 13:30:00,37.74,37.74,37.68,37.69,108664.0,33.2161,33.2161,33.1633,33.1721,108664.0
2016-05-24 13:40:00,37.69,37.72,37.67,37.72,46298.0,33.1721,33.1985,33.1545,33.1985,46298.0
2016-05-24 13:50:00,37.72,37.74,37.67,37.7,39444.0,33.1985,33.2161,33.1545,33.1809,39444.0
2016-05-24 14:00:00,37.7,37.71,37.68,37.7,82504.0,33.1809,33.1897,33.1633,33.1809,82504.0
2016-05-24 14:10:00,37.71,37.76,37.7,37.71,84546.0,33.1897,33.2337,33.1809,33.1897,84546.0
2016-05-24 14:20:00,37.71,37.72,37.68,37.68,65176.0,33.1897,33.1985,33.1633,33.1633,65176.0
2016-05-24 14:30:00,37.69,37.71,37.67,37.68,59236.0,33.1721,33.1897,33.1545,33.1633,59236.0
2016-05-24 14:40:00,37.69,37.72,37.68,37.7,59384.0,33.1721,33.1985,33.1633,33.1809,59384.0
2016-05-24 14:50:00,37.7,37.71,37.65,37.67,85732.0,33.1809,33.1897,33.1369,33.1545,85732.0
2016-05-24 15:00:00,37.68,37.74,37.68,37.7,132810.0,33.1633,33.2161,33.1633,33.1809,132810.0
2016-05-24 15:10:00,37.7,37.73,37.7,37.7,68140.0,33.1809,33.2073,33.1809,33.1809,68140.0
2016-05-24 15:20:00,37.7,37.74,37.69,37.7,125424.0,33.1809,33.2161,33.1721,33.1809,125424.0
2016-05-24 15:30:00,37.7,37.71,37.66,37.69,141078.0,33.1809,33.1897,33.1457,33.1721,141078.0
2016-05-24 15:40:00,37.69,37.7,37.62,37.63,218902.0,33.1721,33.1809,33.1105,33.1193,218902.0
2016-05-24 15:50:00,37.63,37.66,37.6,37.62,428946.0,33.1193,33.1457,33.0929,33.1105,428946.0
2016-05-25 09:30:00,37.77,37.88,37.45,37.53,278382.0,33.2425,33.3393,32.9609,33.0313,278382.0
2016-05-25 09:40:00,37.54,37.58,37.38,37.41,222006.0,33.0401,33.0753,32.8992,32.9256,222006.0
2016-05-25 09:50:00,37.42,37.47,37.38,37.44,144300.0,32.9344,32.9785,32.8992,32.9521,144300.0
2016-05-25 10:00:00,37.44,37.53,37.42,37.52,100574.0,32.9521,33.0313,32.9344,33.0225,100574.0
2016-05-25 10:10:00,37.52,37.61,37.51,37.59,90686.0,33.0225,33.1017,33.0137,33.0841,90686.0
2016-05-25 10:20:00,37.59,37.63,37.55,37.6,85530.0,33.0841,33.1193,33.0489,33.0929,85530.0
2016-05-25 10:30:00,37.61,37.63,37.49,37.49,259884.0,33.1017,33.1193,32.9961,32.9961,259884.0
2016-05-25 10:40:00,37.49,37.55,37.49,37.51,161862.0,32.9961,33.0489,32.9961,33.0137,161862.0
2016-05-25 10:50:00,37.52,37.59,37.51,37.58,152384.0,33.0225,33.0841,33.0137,33.0753,152384.0
2016-05-25 11:00:00,37.58,37.62,37.52,37.54,103472.0,33.0753,33.1105,33.0225,33.0401,103472.0
2016-05-25 11:10:00,37.52,37.56,37.49,37.55,99654.0,33.0225,33.0577,32.9961,33.0489,99654.0
2016-05-25 11:20:00,37.56,37.59,37.45,37.47,57502.0,33.0577,33.0841,32.9609,32.9785,57502.0
2016-05-25 11:30:00,37.47,37.51,37.45,37.46,62008.0,32.9785,33.0137,32.9609,32.9697,62008.0
2016-05-25 11:40:00,37.46,37.5,37.46,37.49,94400.0,32.9697,33.0049,32.9697,32.9961,94400.0
2016-05-25 11:50:00,37.49,37.53,37.48,37.52,68584.0,32.9961,33.0313,32.9873,33.0225,68584.0
2016-05-25 12:00:00,37.52,37.53,37.47,37.49,91750.0,33.0225,33.0313,32.9785,32.9961,91750.0
2016-05-25 12:10:00,37.5,37.56,37.49,37.56,66752.0,33.0049,33.0577,32.9961,33.0577,66752.0
2016-05-25 12:20:00,37.56,37.58,37.54,37.54,60022.0,33.0577,33.0753,33.0401,33.0401,60022.0
2016-05-25 12:30:00,37.55,37.55,37.48,37.51,140544.0,33.0489,33.0489,32.9873,33.0137,140544.0
2016-05-25 12:40:00,37.52,37.54,37.51,37.52,55750.0,33.0225,33.0401,33.0137,33.0225,55750.0
2016-05-25 12:50:00,37.52,37.54,37.49,37.49,48840.0,33.0225,33.0401,32.9961,32.9961,48840.0
2016-05-25 13:00:00,37.49,37.59,37.49,37.57,58938.0,32.9961,33.0841,32.9961,33.0665,58938.0
2016-05-25 13:10:00,37.57,37.59,37.55,37.58,103966.0,33.0665,33.0841,33.0489,33.0753,103966.0
2016-05-25 13:20:00,37.58,37.59,37.56,37.58,67456.0,33.0753,33.0841,33.0577,33.0753,67456.0
2016-05-25 13:30:00,37.58,37.62,37.56,37.62,63200.0,33.0753,33.1105,33.0577,33.1105,63200.0
2016-05-25 13:40:00,37.62,37.63,37.59,37.6,81286.0,33.1105,33.1193,33.0841,33.0929,81286.0
2016-05-25 13:50:00,37.6,37.66,37.6,37.66,59914.0,33.0929,33.1457,33.0929,33.1457,59914.0
2016-05-25 14:00:00,37.66,37.67,37.63,37.63,62902.0,33.1457,33.1545,33.1193,33.1193,62902.0
2016-05-25 14:10:00,37.63,37.65,37.62,37.65,57636.0,33.1193,33.1369,33.1105,33.1369,57636.0
2016-05-25 14:20:00,37.66,37.71,37.65,37.7,72626.0,33.1457,33.1897,33.1369,33.1809,72626.0
2016-05-25 14:30:00,37.7,37.74,37.69,37.73,80718.0,33.1809,33.2161,33.1721,33.2073,80718.0
2016-05-25 14:40:00,37.73,37.77,37.67,37.69,89376.0,33.2073,33.2425,33.1545,33.1721,89376.0
2016-05-25 14:50:00,37.69,37.72,37.67,37.68,62884.0,33.1721,33.1985,33.1545,33.1633,62884.0
2016-05-25 15:00:00,37.68,37.71,37.67,37.71,69986.0,33.1633,33.1897,33.1545,33.1897,69986.0
2016-05-25 15:10:00,37.71,37.73,37.68,37.73,74564.0,33.1897,33.2073,33.1633,33.2073,74564.0
2016-05-25 15:20:00,37.73,37.78,37.73,37.78,157192.0,33.2073,33.2513,33.2073,33.2513,157192.0
2016-05-25 15:30:00,37.78,37.79,37.67,37.69,173476.0,33.2513,33.2601,33.1545,33.1721,173476.0
2016-05-25 15:40:00,37.69,37.7,37.67,37.69,201588.0,33.1721,33.1809,33.1545,33.1721,201588.0
2016-05-25 15:50:00,37.69,37.7,37.64,37.66,310950.0,33.1721,33.1809,33.1281,33.1457,310950.0
2016-05-26 09:30:00,38.06,38.33,37.94,38.06,452050.0,33.4977,33.7354,33.3921,33.4977,452050.0
2016-05-26 09:40:00,38.06,38.2,38.04,38.15,176448.0,33.4977,33.6209,33.4801,33.5769,176448.0
2016-05-26 09:50:00,38.16,38.17,38.05,38.1,345102.0,33.5857,33.5945,33.4889,33.5329,345102.0
2016-05-26 10:00:00,38.11,38.12,37.87,37.95,187196.0,33.5417,33.5505,33.3305,33.4009,187196.0
2016-05-26 10:10:00,37.96,38.04,37.95,38.02,87668.0,33.4097,33.4801,33.4009,33.4625,87668.0
2016-05-26 10:20:00,38.01,38.02,37.91,37.98,83902.0,33.4537,33.4625,33.3657,33.4273,83902.0
2016-05-26 10:30:00,37.98,38.07,37.94,37.94,89494.0,33.4273,33.5065,33.3921,33.3921,89494.0
2016-05-26 10:40:00,37.95,37.98,37.89,37.89,117336.0,33.4009,33.4273,33.3481,33.3481,117336.0
2016-05-26 10:50:00,37.9,37.93,37.85,37.89,104822.0,33.3569,33.3833,33.3129,33.3481,104822.0
2016-05-26 11:00:00,37.88,37.92,37.86,37.88,105774.0,33.3393,33.3745,33.3217,33.3393,105774.0
2016-05-26 11:10:00,37.87,37.88,37.82,37.82,79938.0,33.3305,33.3393,33.2865,33.2865,79938.0
2016-05-26 11:20:00,37.82,37.88,37.81,37.85,68536.0,33.2865,33.3393,33.2777,33.3129,68536.0
2016-05-26 11:30:00,37.85,37.9,37.84,37.89,50588.0,33.3129,33.3569,33.3041,33.3481,50588.0
2016-05-26 11:40:00,37.89,37.97,37.88,37.95,65728.0,33.3481,33.4185,33.3393,33.4009,65728.0
2016-05-26 11:50:00,37.94,37.99,37.94,37.98,35606.0,33.3921,33.4361,33.3921,33.4273,35606.0
2016-05-26 12:00:00,37.98,37.98,37.94,37.97,52726.0,33.4273,33.4273,33.3921,33.4185,52726.0
2016-05-26 12:10:00,37.98,37.99,37.96,37.97,78966.0,33.4273,33.4361,33.4097,33.4185,78966.0
2016-05-26 12:20:00,37.97,37.98,37.94,37.94,86034.0,33.4185,33.4273,33.3921,33.3921,86034.0
2016-05-26 12:30:00,37.94,37.94,37.89,37.92,40682.0,33.3921,33.3921,33.3481,33.3745,40682.0
2016-05-26 12:40:00,37.92,37.93,37.88,37.9,25846.0,33.3745,33.3833,33.3393,33.3569,25846.0
2016-05-26 12:50:00,37.9,37.92,37.89,37.92,25482.0,33.3569,33.3745,33.3481,33.3745,25482.0
2016-05-26 13:00:00,37.92,37.93,37.88,37.91,53512.0,33.3745,33.3833,33.3393,33.3657,53512.0
2016-05-26 13:10:00,37.91,37.98,37.91,37.94,35526.0,33.3657,33.4273,33.3657,33.3921,35526.0
2016-05-26 13:20:00,37.95,37.97,37.93,37.95,26792.0,33.4009,33.4185,33.3833,33.4009,26792.0
2016-05-26 13:30:00,37.95,37.98,37.94,37.95,56960.0,33.4009,33.4273,33.3921,33.4009,56960.0
2016-05-26 13:40:00,37.95,37.96,37.92,37.92,37082.0,33.4009,33.4097,33.3745,33.3745,37082.0
2016-05-26 13:50:00,37.92,37.99,37.89,37.99,54322.0,33.3745,33.4361,33.3481,33.4361,54322.0
2016-05-26 14:00:00,37.98,38.02,37.98,37.99,76120.0,33.4273,33.4625,33.4273,33.4361,76120.0
2016-05-26 14:10:00,37.99,38.06,37.99,38.01,83782.0,33.4361,33.4977,33.4361,33.4537,83782.0
2016-05-26 14:20:00,38.02,38.07,38.01,38.02,98216.0,33.4625,33.5065,33.4537,33.4625,98216.0
2016-05-26 14:30:00,38.02,38.02,37.99,38.02,71410.0,33.4625,33.4625,33.4361,33.4625,71410.0
2016-05-26 14:40:00,38.02,38.02,37.97,37.98,74682.0,33.4625,33.4625,33.4185,33.4273,74682.0
2016-05-26 14:50:00,37.98,37.99,37.91,37.97,123418.0,33.4273,33.4361,33.3657,33.4185,123418.0
2016-05-26 15:00:00,37.96,38.01,37.94,37.94,127144.0,33.4097,33.4537,33.3921,33.3921,127144.0
2016-05-26 15:10:00,37.94,37.97,37.94,37.97,104842.0,33.3921,33.4185,33.3921,33.4185,104842.0
2016-05-26 15:20:00,37.96,38.0,37.96,37.98,92140.0,33.4097,33.4449,33.4097,33.4273,92140.0
2016-05-26 15:30:00,37.98,37.99,37.93,37.96,220262.0,33.4273,33.4361,33.3833,33.4097,220262.0
2016-05-26 15:40:00,37.96,37.97,37.94,37.94,228960.0,33.4097,33.4185,33.3921,33.3921,228960.0
2016-05-26 15:50:00,37.94,37.97,37.92,37.96,690092.0,33.3921,33.4185,33.3745,33.4097,690092.0
2016-05-27 09:30:00,38.01,38.1,37.93,37.98,95818.0,33.4537,33.5329,33.3833,33.4273,95818.0
2016-05-27 09:40:00,37.98,38.11,37.95,38.07,137370.0,33.4273,33.5417,33.4009,33.5065,137370.0
2016-05-27 09:50:00,38.05,38.08,37.99,38.07,68256.0,33.4889,33.5153,33.4361,33.5065,68256.0
2016-05-27 10:00:00,38.06,38.08,38.01,38.04,100552.0,33.4977,33.5153,33.4537,33.4801,100552.0
2016-05-27 10:10:00,38.04,38.09,37.99,38.06,88744.0,33.4801,33.5241,33.4361,33.4977,88744.0
2016-05-27 10:20:00,38.06,38.14,38.02,38.12,54844.0,33.4977,33.5681,33.4625,33.5505,54844.0
2016-05-27 10:30:00,38.13,38.2,38.09,38.1,96974.0,33.5593,33.6209,33.5241,33.5329,96974.0
2016-05-27 10:40:00,38.1,38.17,38.1,38.15,54148.0,33.5329,33.5945,33.5329,33.5769,54148.0
2016-05-27 10:50:00,38.15,38.16,38.12,38.13,59224.0,33.5769,33.5857,33.5505,33.5593,59224.0
2016-05-27 11:00:00,38.13,38.15,38.09,38.13,58492.0,33.5593,33.5769,33.5241,33.5593,58492.0
2016-05-27 11:10:00,38.13,38.13,38.08,38.11,69018.0,33.5593,33.5593,33.5153,33.5417,69018.0
2016-05-27 11:20:00,38.1,38.12,38.04,38.1,70362.0,33.5329,33.5505,33.4801,33.5329,70362.0
2016-05-27 11:30:00,38.11,38.16,38.1,38.14,47342.0,33.5417,33.5857,33.5329,33.5681,47342.0
2016-05-27 11:40:00,38.15,38.17,38.12,38.14,94300.0,33.5769,33.5945,33.5505,33.5681,94300.0
2016-05-27 11:50:00,38.16,38.19,38.15,38.17,73854.0,33.5857,33.6121,33.5769,33.5945,73854.0
2016-05-27 12:00:00,38.17,38.21,38.16,38.2,74976.0,33.5945,33.6298,33.5857,33.6209,74976.0
2016-05-27 12:10:00,38.2,38.21,38.16,38.2,53124.0,33.6209,33.6298,33.5857,33.6209,53124.0
2016-05-27 12:20:00,38.2,38.24,38.19,38.23,110856.0,33.6209,33.6562,33.6121,33.6474,110856.0
2016-05-27 12:30:00,38.23,38.23,38.15,38.16,38298.0,33.6474,33.6474,33.5769,33.5857,38298.0
2016-05-27 12:40:00,38.15,38.16,38.13,38.14,38002.0,33.5769,33.5857,33.5593,33.5681,38002.0
2016-05-27 12:50:00,38.15,38.2,38.13,38.2,32736.0,33.5769,33.6209,33.5593,33.6209,32736.0
2016-05-27 13:00:00,38.2,38.2,38.13,38.17,26740.0,33.6209,33.6209,33.5593,33.5945,26740.0
2016-05-27 13:10:00,38.16,38.19,38.13,38.16,26428.0,33.5857,33.6121,33.5593,33.5857,26428.0
2016-05-27 13:20:00,38.16,38.18,38.12,38.15,51070.0,33.5857,33.6033,33.5505,33.5769,51070.0
2016-05-27 13:30:00,38.15,38.15,38.09,38.09,43410.0,33.5769,33.5769,33.5241,33.5241,43410.0
2016-05-27 13:40:00,38.09,38.17,38.09,38.16,55188.0,33.5241,33.5945,33.5241,33.5857,55188.0
2016-05-27 13:50:00,38.16,38.16,38.1,38.14,73250.0,33.5857,33.5857,33.5329,33.5681,73250.0
2016-05-27 14:00:00,38.14,38.17,38.11,38.16,80706.0,33.5681,33.5945,33.5417,33.5857,80706.0
2016-05-27 14:10:00,38.16,38.19,38.13,38.19,58562.0,33.5857,33.6121,33.5593,33.6121,58562.0
2016-05-27 14:20:00,38.18,38.19,38.15,38.17,20908.0,33.6033,33.6121,33.5769,33.5945,20908.0
2016-05-27 14:30:00,38.17,38.22,38.17,38.19,56070.0,33.5945,33.6386,33.5945,33.6121,56070.0
2016-05-27 14:40:00,38.2,38.22,38.17,38.22,48306.0,33.6209,33.6386,33.5945,33.6386,48306.0
2016-05-27 14:50:00,38.23,38.24,38.2,38.21,40856.0,33.6474,33.6562,33.6209,33.6298,40856.0
2016-05-27 15:00:00,38.21,38.24,38.21,38.22,102134.0,33.6298,33.6562,33.6298,33.6386,102134.0
2016-05-27 15:10:00,38.23,38.24,38.19,38.22,50488.0,33.6474,33.6562,33.6121,33.6386,50488.0
2016-05-27 15:20:00,38.23,38.24,38.19,38.24,100612.0,33.6474,33.6562,33.6121,33.6562,100612.0
2016-05-27 15:30:00,38.24,38.29,38.23,38.27,139284.0,33.6562,33.7002,33.6474,33.6826,139284.0
2016-05-27 15:40:00,38.28,38.31,38.26,38.29,215310.0,33.6914,33.7178,33.6738,33.7002,215310.0
2016-05-27 15:50:00,38.3,38.34,38.27,38.32,615722.0,33.709,33.7442,33.6826,33.7266,615722.0
2016-05-31 09:30:00,38.26,38.35,38.04,38.11,262246.0,33.6738,33.753,33.4801,33.5417,262246.0
2016-05-31 09:40:00,38.1,38.18,38.0,38.07,131142.0,33.5329,33.6033,33.4449,33.5065,131142.0
2016-05-31 09:50:00,38.06,38.19,38.04,38.17,124332.0,33.4977,33.6121,33.4801,33.5945,124332.0
2016-05-31 10:00:00,38.17,38.17,38.1,38.15,174876.0,33.5945,33.5945,33.5329,33.5769,174876.0
2016-05-31 10:10:00,38.14,38.18,38.1,38.18,132084.0,33.5681,33.6033,33.5329,33.6033,132084.0
2016-05-31 10:20:00,38.17,38.23,38.12,38.16,119310.0,33.5945,33.6474,33.5505,33.5857,119310.0
2016-05-31 10:30:00,38.15,38.16,38.09,38.15,86738.0,33.5769,33.5857,33.5241,33.5769,86738.0
2016-05-31 10:40:00,38.14,38.19,38.05,38.18,88524.0,33.5681,33.6121,33.4889,33.6033,88524.0
2016-05-31 10:50:00,38.18,38.19,38.1,38.12,99340.0,33.6033,33.6121,33.5329,33.5505,99340.0
2016-05-31 11:00:00,38.12,38.13,38.08,38.1,99518.0,33.5505,33.5593,33.5153,33.5329,99518.0
2016-05-31 11:10:00,38.1,38.12,38.06,38.09,106508.0,33.5329,33.5505,33.4977,33.5241,106508.0
2016-05-31 11:20:00,38.09,38.13,38.07,38.1,157674.0,33.5241,33.5593,33.5065,33.5329,157674.0
2016-05-31 11:30:00,38.09,38.12,38.09,38.1,108110.0,33.5241,33.5505,33.5241,33.5329,108110.0
2016-05-31 11:40:00,38.1,38.1,38.04,38.04,110950.0,33.5329,33.5329,33.4801,33.4801,110950.0
2016-05-31 11:50:00,38.05,38.06,37.99,38.01,100660.0,33.4889,33.4977,33.4361,33.4537,100660.0
2016-05-31 12:00:00,38.01,38.01,37.97,37.97,100242.0,33.4537,33.4537,33.4185,33.4185,100242.0
2016-05-31 12:10:00,37.98,37.98,37.93,37.96,99602.0,33.4273,33.4273,33.3833,33.4097,99602.0
2016-05-31 12:20:00,37.95,38.06,37.95,38.03,58452.0,33.4009,33.4977,33.4009,33.4713,58452.0
2016-05-31 12:30:00,38.03,38.05,37.95,37.98,74148.0,33.4713,33.4889,33.4009,33.4273,74148.0
2016-05-31 12:40:00,37.97,38.01,37.96,37.96,190002.0,33.4185,33.4537,33.4097,33.4097,190002.0
2016-05-31 12:50:00,37.96,38.01,37.96,37.99,82834.0,33.4097,33.4537,33.4097,33.4361,82834.0
2016-05-31 13:00:00,37.99,38.0,37.97,37.98,116738.0,33.4361,33.4449,33.4185,33.4273,116738.0
2016-05-31 13:10:00,37.99,38.04,37.98,38.04,72620.0,33.4361,33.4801,33.4273,33.4801,72620.0
2016-05-31 13:20:00,38.04,38.06,38.0,38.0,73454.0,33.4801,33.4977,33.4449,33.4449,73454.0
2016-05-31 13:30:00,38.01,38.05,37.99,38.04,51904.0,33.4537,33.4889,33.4361,33.4801,51904.0
2016-05-31 13:40:00,38.04,38.04,37.99,38.01,75456.0,33.4801,33.4801,33.4361,33.4537,75456.0
2016-05-31 13:50:00,38.0,38.03,37.99,38.01,104522.0,33.4449,33.4713,33.4361,33.4537,104522.0
2016-05-31 14:00:00,38.01,38.01,37.88,37.9,205614.0,33.4537,33.4537,33.3393,33.3569,205614.0
2016-05-31 14:10:00,37.9,37.92,37.89,37.9,101208.0,33.3569,33.3745,33.3481,33.3569,101208.0
2016-05-31 14:20:00,37.9,38.02,37.9,38.01,160866.0,33.3569,33.4625,33.3569,33.4537,160866.0
2016-05-31 14:30:00,38.01,38.05,37.99,38.03,119768.0,33.4537,33.4889,33.4361,33.4713,119768.0
2016-05-31 14:40:00,38.03,38.06,37.97,38.02,106848.0,33.4713,33.4977,33.4185,33.4625,106848.0
2016-05-31 14:50:00,38.02,38.03,37.99,38.03,106526.0,33.4625,33.4713,33.4361,33.4713,106526.0
2016-05-31 15:00:00,38.03,38.03,37.98,37.99,130048.0,33.4713,33.4713,33.4273,33.4361,130048.0
2016-05-31 15:10:00,37.99,38.05,37.96,38.04,116554.0,33.4361,33.4889,33.4097,33.4801,116554.0
2016-05-31 15:20:00,38.04,38.08,38.04,38.04,134610.0,33.4801,33.5153,33.4801,33.4801,134610.0
2016-05-31 15:30:00,38.05,38.11,38.04,38.1,170316.0,33.4889,33.5417,33.4801,33.5329,170316.0
2016-05-31 15:40:00,38.1,38.1,38.06,38.1,218476.0,33.5329,33.5329,33.4977,33.5329,218476.0
2016-05-31 15:50:00,38.1,38.12,38.07,38.07,613680.0,33.5329,33.5505,33.5065,33.5065,613680.0
2016-06-01 09:30:00,37.94,38.2,37.9,37.93,287372.0,33.3921,33.6209,33.3569,33.3833,287372.0
2016-06-01 09:40:00,37.93,38.1,37.91,38.08,175234.0,33.3833,33.5329,33.3657,33.5153,175234.0
2016-06-01 09:50:00,38.09,38.2,38.07,38.14,249612.0,33.5241,33.6209,33.5065,33.5681,249612.0
2016-06-01 10:00:00,38.17,38.34,38.1,38.32,131904.0,33.5945,33.7442,33.5329,33.7266,131904.0
2016-06-01 10:10:00,38.32,38.38,38.24,38.24,132550.0,33.7266,33.7794,33.6562,33.6562,132550.0
2016-06-01 10:20:00,38.24,38.3,38.2,38.24,124340.0,33.6562,33.709,33.6209,33.6562,124340.0
2016-06-01 10:30:00,38.25,38.31,38.23,38.27,92582.0,33.665,33.7178,33.6474,33.6826,92582.0
2016-06-01 10:40:00,38.27,38.32,38.22,38.32,121852.0,33.6826,33.7266,33.6386,33.7266,121852.0
2016-06-01 10:50:00,38.31,38.34,38.27,38.33,137604.0,33.7178,33.7442,33.6826,33.7354,137604.0
2016-06-01 11:00:00,38.33,38.37,38.27,38.35,100480.0,33.7354,33.7706,33.6826,33.753,100480.0
2016-06-01 11:10:00,38.34,38.35,38.25,38.29,65116.0,33.7442,33.753,33.665,33.7002,65116.0
2016-06-01 11:20:00,38.29,38.3,38.23,38.24,67446.0,33.7002,33.709,33.6474,33.6562,67446.0
2016-06-01 11:30:00,38.24,38.26,38.18,38.19,71060.0,33.6562,33.6738,33.6033,33.6121,71060.0
2016-06-01 11:40:00,38.18,38.21,38.18,38.2,82018.0,33.6033,33.6298,33.6033,33.6209,82018.0
2016-06-01 11:50:00,38.2,38.21,38.18,38.19,47094.0,33.6209,33.6298,33.6033,33.6121,47094.0
2016-06-01 12:00:00,38.19,38.24,38.18,38.22,65044.0,33.6121,33.6562,33.6033,33.6386,65044.0
2016-06-01 12:10:00,38.22,38.24,38.2,38.24,61846.0,33.6386,33.6562,33.6209,33.6562,61846.0
2016-06-01 12:20:00,38.24,38.24,38.2,38.21,59430.0,33.6562,33.6562,33.6209,33.6298,59430.0
2016-06-01 12:30:00,38.21,38.22,38.14,38.15,66282.0,33.6298,33.6386,33.5681,33.5769,66282.0
2016-06-01 12:40:00,38.15,38.15,38.12,38.13,80200.0,33.5769,33.5769,33.5505,33.5593,80200.0
2016-06-01 12:50:00,38.13,38.16,38.13,38.16,61808.0,33.5593,33.5857,33.5593,33.5857,61808.0
2016-06-01 13:00:00,38.16,38.23,38.16,38.22,62052.0,33.5857,33.6474,33.5857,33.6386,62052.0
2016-06-01 13:10:00,38.22,38.22,38.15,38.18,51876.0,33.6386,33.6386,33.5769,33.6033,51876.0
2016-06-01 13:20:00,38.18,38.18,38.13,38.15,32948.0,33.6033,33.6033,33.5593,33.5769,32948.0
2016-06-01 13:30:00,38.15,38.15,38.1,38.1,79472.0,33.5769,33.5769,33.5329,33.5329,79472.0
2016-06-01 13:40:00,38.1,38.15,38.09,38.13,53838.0,33.5329,33.5769,33.5241,33.5593,53838.0
2016-06-01 13:50:00,38.13,38.14,38.12,38.13,44960.0,33.5593,33.5681,33.5505,33.5593,44960.0
2016-06-01 14:00:00,38.13,38.16,38.1,38.13,54172.0,33.5593,33.5857,33.5329,33.5593,54172.0
2016-06-01 14:10:00,38.13,38.22,38.13,38.21,91266.0,33.5593,33.6386,33.5593,33.6298,91266.0
2016-06-01 14:20:00,38.21,38.24,38.18,38.19,64556.0,33.6298,33.6562,33.6033,33.6121,64556.0
2016-06-01 14:30:00,38.19,38.2,38.15,38.17,94956.0,33.6121,33.6209,33.5769,33.5945,94956.0
2016-06-01 14:40:00,38.17,38.21,38.17,38.19,75968.0,33.5945,33.6298,33.5945,33.6121,75968.0
2016-06-01 14:50:00,38.18,38.25,38.18,38.24,83764.0,33.6033,33.665,33.6033,33.6562,83764.0
2016-06-01 15:00:00,38.24,38.26,38.23,38.24,90326.0,33.6562,33.6738,33.6474,33.6562,90326.0
2016-06-01 15:10:00,38.24,38.26,38.23,38.25,107706.0,33.6562,33.6738,33.6474,33.665,107706.0
2016-06-01 15:20:00,38.26,38.3,38.24,38.29,144274.0,33.6738,33.709,33.6562,33.7002,144274.0
2016-06-01 15:30:00,38.29,38.31,38.25,38.31,149798.0,33.7002,33.7178,33.665,33.7178,149798.0
2016-06-01 15:40:00,38.31,38.33,38.27,38.31,329586.0,33.7178,33.7354,33.6826,33.7178,329586.0
2016-06-01 15:50:00,38.31,38.31,38.26,38.3,406066.0,33.7178,33.7178,33.6738,33.709,406066.0
2016-06-02 09:30:00,38.23,38.4,38.14,38.32,172320.0,33.6474,33.797,33.5681,33.7266,172320.0
2016-06-02 09:40:00,38.32,38.45,38.31,38.31,97946.0,33.7266,33.841,33.7178,33.7178,97946.0
2016-06-02 09:50:00,38.3,38.46,38.27,38.45,119976.0,33.709,33.8498,33.6826,33.841,119976.0
2016-06-02 10:00:00,38.45,38.57,38.41,38.53,169304.0,33.841,33.9466,33.8058,33.9114,169304.0
2016-06-02 10:10:00,38.54,38.54,38.42,38.43,98214.0,33.9202,33.9202,33.8146,33.8234,98214.0
2016-06-02 10:20:00,38.43,38.44,38.35,38.37,70880.0,33.8234,33.8322,33.753,33.7706,70880.0
2016-06-02 10:30:00,38.37,38.44,38.34,38.44,68698.0,33.7706,33.8322,33.7442,33.8322,68698.0
2016-06-02 10:40:00,38.45,38.45,38.35,38.4,117854.0,33.841,33.841,33.753,33.797,117854.0
2016-06-02 10:50:00,38.4,38.44,38.38,38.43,93852.0,33.797,33.8322,33.7794,33.8234,93852.0
2016-06-02 11:00:00,38.43,38.45,38.37,38.4,99228.0,33.8234,33.841,33.7706,33.797,99228.0
2016-06-02 11:10:00,38.39,38.39,38.3,38.31,64800.0,33.7882,33.7882,33.709,33.7178,64800.0
2016-06-02 11:20:00,38.31,38.35,38.24,38.24,86928.0,33.7178,33.753,33.6562,33.6562,86928.0
2016-06-02 11:30:00,38.24,38.28,38.23,38.26,71424.0,33.6562,33.6914,33.6474,33.6738,71424.0
2016-06-02 11:40:00,38.26,38.29,38.24,38.24,51216.0,33.6738,33.7002,33.6562,33.6562,51216.0
2016-06-02 11:50:00,38.24,38.29,38.21,38.24,78680.0,33.6562,33.7002,33.6298,33.6562,78680.0
2016-06-02 12:00:00,38.24,38.24,38.17,38.2,190892.0,33.6562,33.6562,33.5945,33.6209,190892.0
2016-06-02 12:10:00,38.2,38.24,38.18,38.18,95086.0,33.6209,33.6562,33.6033,33.6033,95086.0
2016-06-02 12:20:00,38.18,38.21,38.17,38.2,117178.0,33.6033,33.6298,33.5945,33.6209,117178.0
2016-06-02 12:30:00,38.2,38.26,38.19,38.26,66108.0,33.6209,33.6738,33.6121,33.6738,66108.0
2016-06-02 12:40:00,38.27,38.28,38.24,38.27,123050.0,33.6826,33.6914,33.6562,33.6826,123050.0
2016-06-02 12:50:00,38.27,38.32,38.27,38.3,49560.0,33.6826,33.7266,33.6826,33.709,49560.0
2016-06-02 13:00:00,38.3,38.35,38.3,38.33,71278.0,33.709,33.753,33.709,33.7354,71278.0
2016-06-02 13:10:00,38.34,38.35,38.31,38.34,85378.0,33.7442,33.753,33.7178,33.7442,85378.0
2016-06-02 13:20:00,38.35,38.4,38.34,38.39,89684.0,33.753,33.797,33.7442,33.7882,89684.0
2016-06-02 13:30:00,38.4,38.44,38.38,38.39,152344.0,33.797,33.8322,33.7794,33.7882,152344.0
2016-06-02 13:40:00,38.39,38.44,38.38,38.44,110014.0,33.7882,33.8322,33.7794,33.8322,110014.0
2016-06-02 13:50:00,38.43,38.45,38.4,38.44,62066.0,33.8234,33.841,33.797,33.8322,62066.0
2016-06-02 14:00:00,38.44,38.49,38.42,38.49,153566.0,33.8322,33.8762,33.8146,33.8762,153566.0
2016-06-02 14:10:00,38.49,38.55,38.49,38.52,100700.0,33.8762,33.929,33.8762,33.9026,100700.0
2016-06-02 14:20:00,38.52,38.56,38.51,38.56,95594.0,33.9026,33.9378,33.8938,33.9378,95594.0
2016-06-02 14:30:00,38.55,38.57,38.51,38.54,96012.0,33.929,33.9466,33.8938,33.9202,96012.0
2016-06-02 14:40:00,38.54,38.54,38.51,38.51,93616.0,33.9202,33.9202,33.8938,33.8938,93616.0
2016-06-02 14:50:00,38.51,38.52,38.48,38.49,81250.0,33.8938,33.9026,33.8674,33.8762,81250.0
2016-06-02 15:00:00,38.49,38.52,38.47,38.48,112450.0,33.8762,33.9026,33.8586,33.8674,112450.0
2016-06-02 15:10:00,38.48,38.56,38.48,38.52,118390.0,33.8674,33.9378,33.8674,33.9026,118390.0
2016-06-02 15:20:00,38.52,38.55,38.51,38.54,122620.0,33.9026,33.929,33.8938,33.9202,122620.0
2016-06-02 15:30:00,38.54,38.57,38.52,38.52,187452.0,33.9202,33.9466,33.9026,33.9026,187452.0
2016-06-02 15:40:00,38.52,38.52,38.43,38.43,230720.0,33.9026,33.9026,33.8234,33.8234,230720.0
2016-06-02 15:50:00,38.44,38.49,38.44,38.49,299950.0,33.8322,33.8762,33.8322,33.8762,299950.0
2016-06-03 09:30:00,38.23,38.35,38.13,38.24,128112.0,33.6474,33.753,33.5593,33.6562,128112.0
2016-06-03 09:40:00,38.22,38.34,38.18,38.33,66194.0,33.6386,33.7442,33.6033,33.7354,66194.0
2016-06-03 09:50:00,38.33,38.37,38.27,38.3,68582.0,33.7354,33.7706,33.6826,33.709,68582.0
2016-06-03 10:00:00,38.27,38.29,38.17,38.21,116704.0,33.6826,33.7002,33.5945,33.6298,116704.0
2016-06-03 10:10:00,38.21,38.33,38.2,38.3,92440.0,33.6298,33.7354,33.6209,33.709,92440.0
2016-06-03 10:20:00,38.28,38.42,38.25,38.38,79806.0,33.6914,33.8146,33.665,33.7794,79806.0
2016-06-03 10:30:00,38.38,38.38,38.32,38.32,104104.0,33.7794,33.7794,33.7266,33.7266,104104.0
2016-06-03 10:40:00,38.32,38.33,38.26,38.27,76768.0,33.7266,33.7354,33.6738,33.6826,76768.0
2016-06-03 10:50:00,38.27,38.34,38.26,38.32,71888.0,33.6826,33.7442,33.6738,33.7266,71888.0
2016-06-03 11:00:00,38.31,38.35,38.2,38.2,82740.0,33.7178,33.753,33.6209,33.6209,82740.0
2016-06-03 11:10:00,38.2,38.24,38.19,38.2,154616.0,33.6209,33.6562,33.6121,33.6209,154616.0
2016-06-03 11:20:00,38.19,38.27,38.19,38.24,91642.0,33.6121,33.6826,33.6121,33.6562,91642.0
2016-06-03 11:30:00,38.24,38.33,38.24,38.33,124940.0,33.6562,33.7354,33.6562,33.7354,124940.0
2016-06-03 11:40:00,38.33,38.38,38.31,38.38,89764.0,33.7354,33.7794,33.7178,33.7794,89764.0
2016-06-03 11:50:00,38.38,38.44,38.38,38.43,62018.0,33.7794,33.8322,33.7794,33.8234,62018.0
2016-06-03 12:00:00,38.43,38.44,38.34,38.35,98278.0,33.8234,33.8322,33.7442,33.753,98278.0
2016-06-03 12:10:00,38.34,38.41,38.33,38.38,64936.0,33.7442,33.8058,33.7354,33.7794,64936.0
2016-06-03 12:20:00,38.38,38.43,38.38,38.4,48954.0,33.7794,33.8234,33.7794,33.797,48954.0
2016-06-03 12:30:00,38.4,38.43,38.38,38.4,81138.0,33.797,33.8234,33.7794,33.797,81138.0
2016-06-03 12:40:00,38.4,38.43,38.39,38.39,51160.0,33.797,33.8234,33.7882,33.7882,51160.0
2016-06-03 12:50:00,38.38,38.42,38.34,38.35,72942.0,33.7794,33.8146,33.7442,33.753,72942.0
2016-06-03 13:00:00,38.35,38.35,38.29,38.31,70204.0,33.753,33.753,33.7002,33.7178,70204.0
2016-06-03 13:10:00,38.31,38.37,38.31,38.37,63360.0,33.7178,33.7706,33.7178,33.7706,63360.0
2016-06-03 13:20:00,38.37,38.41,38.36,38.37,48446.0,33.7706,33.8058,33.7618,33.7706,48446.0
2016-06-03 13:30:00,38.37,38.38,38.34,38.34,70776.0,33.7706,33.7794,33.7442,33.7442,70776.0
2016-06-03 13:40:00,38.34,38.36,38.32,38.32,213658.0,33.7442,33.7618,33.7266,33.7266,213658.0
2016-06-03 13:50:00,38.32,38.33,38.3,38.33,50390.0,33.7266,33.7354,33.709,33.7354,50390.0
2016-06-03 14:00:00,38.33,38.33,38.27,38.27,69780.0,33.7354,33.7354,33.6826,33.6826,69780.0
2016-06-03 14:10:00,38.28,38.29,38.24,38.27,81524.0,33.6914,33.7002,33.6562,33.6826,81524.0
2016-06-03 14:20:00,38.27,38.33,38.24,38.33,58676.0,33.6826,33.7354,33.6562,33.7354,58676.0
2016-06-03 14:30:00,38.34,38.37,38.31,38.32,72326.0,33.7442,33.7706,33.7178,33.7266,72326.0
2016-06-03 14:40:00,38.32,38.37,38.3,38.35,66474.0,33.7266,33.7706,33.709,33.753,66474.0
2016-06-03 14:50:00,38.35,38.39,38.34,38.34,78490.0,33.753,33.7882,33.7442,33.7442,78490.0
2016-06-03 15:00:00,38.34,38.34,38.27,38.29,85060.0,33.7442,33.7442,33.6826,33.7002,85060.0
2016-06-03 15:10:00,38.28,38.29,38.25,38.26,90876.0,33.6914,33.7002,33.665,33.6738,90876.0
2016-06-03 15:20:00,38.26,38.29,38.25,38.27,89626.0,33.6738,33.7002,33.665,33.6826,89626.0
2016-06-03 15:30:00,38.27,38.3,38.26,38.29,120374.0,33.6826,33.709,33.6738,33.7002,120374.0
2016-06-03 15:40:00,38.29,38.3,38.24,38.25,182986.0,33.7002,33.709,33.6562,33.665,182986.0
2016-06-03 15:50:00,38.26,38.27,38.21,38.22,343978.0,33.6738,33.6826,33.6298,33.6386,343978.0
2016-06-06 09:30:00,38.33,38.35,38.08,38.22,111200.0,33.7354,33.753,33.5153,33.6386,111200.0
2016-06-06 09:40:00,38.2,38.25,38.12,38.13,90096.0,33.6209,33.665,33.5505,33.5593,90096.0
2016-06-06 09:50:00,38.15,38.2,38.09,38.09,63584.0,33.5769,33.6209,33.5241,33.5241,63584.0
2016-06-06 10:00:00,38.1,38.17,38.07,38.1,87952.0,33.5329,33.5945,33.5065,33.5329,87952.0
2016-06-06 10:10:00,38.1,38.17,38.09,38.1,92240.0,33.5329,33.5945,33.5241,33.5329,92240.0
2016-06-06 10:20:00,38.1,38.18,38.04,38.04,171218.0,33.5329,33.6033,33.4801,33.4801,171218.0
2016-06-06 10:30:00,38.04,38.07,37.96,37.96,85662.0,33.4801,33.5065,33.4097,33.4097,85662.0
2016-06-06 10:40:00,37.97,38.0,37.95,37.99,112248.0,33.4185,33.4449,33.4009,33.4361,112248.0
2016-06-06 10:50:00,37.99,38.01,37.96,37.99,80700.0,33.4361,33.4537,33.4097,33.4361,80700.0
2016-06-06 11:00:00,37.98,37.99,37.9,37.94,90500.0,33.4273,33.4361,33.3569,33.3921,90500.0
2016-06-06 11:10:00,37.94,37.94,37.87,37.89,68450.0,33.3921,33.3921,33.3305,33.3481,68450.0
2016-06-06 11:20:00,37.89,37.94,37.88,37.91,140900.0,33.3481,33.3921,33.3393,33.3657,140900.0
2016-06-06 11:30:00,37.9,37.93,37.88,37.92,71248.0,33.3569,33.3833,33.3393,33.3745,71248.0
2016-06-06 11:40:00,37.93,37.98,37.9,37.91,52926.0,33.3833,33.4273,33.3569,33.3657,52926.0
2016-06-06 11:50:00,37.92,37.95,37.88,37.88,46114.0,33.3745,33.4009,33.3393,33.3393,46114.0
2016-06-06 12:00:00,37.88,37.92,37.87,37.88,40620.0,33.3393,33.3745,33.3305,33.3393,40620.0
2016-06-06 12:10:00,37.88,37.9,37.81,37.83,57160.0,33.3393,33.3569,33.2777,33.2953,57160.0
2016-06-06 12:20:00,37.83,37.87,37.83,37.86,56884.0,33.2953,33.3305,33.2953,33.3217,56884.0
2016-06-06 12:30:00,37.86,37.9,37.83,37.85,80340.0,33.3217,33.3569,33.2953,33.3129,80340.0
2016-06-06 12:40:00,37.85,37.9,37.84,37.87,105240.0,33.3129,33.3569,33.3041,33.3305,105240.0
2016-06-06 12:50:00,37.87,37.88,37.77,37.85,212130.0,33.3305,33.3393,33.2425,33.3129,212130.0
2016-06-06 13:00:00,37.86,37.94,37.85,37.93,50070.0,33.3217,33.3921,33.3129,33.3833,50070.0
2016-06-06 13:10:00,37.93,37.99,37.93,37.96,38804.0,33.3833,33.4361,33.3833,33.4097,38804.0
2016-06-06 13:20:00,37.96,38.01,37.96,38.0,32276.0,33.4097,33.4537,33.4097,33.4449,32276.0
2016-06-06 13:30:00,38.0,38.02,37.98,37.98,29964.0,33.4449,33.4625,33.4273,33.4273,29964.0
2016-06-06 13:40:00,37.98,37.99,37.95,37.95,45998.0,33.4273,33.4361,33.4009,33.4009,45998.0
2016-06-06 13:50:00,37.95,38.01,37.95,37.97,72244.0,33.4009,33.4537,33.4009,33.4185,72244.0
2016-06-06 14:00:00,37.96,37.99,37.96,37.97,59382.0,33.4097,33.4361,33.4097,33.4185,59382.0
2016-06-06 14:10:00,37.97,38.02,37.97,38.02,50506.0,33.4185,33.4625,33.4185,33.4625,50506.0
2016-06-06 14:20:00,38.01,38.07,37.99,38.05,60942.0,33.4537,33.5065,33.4361,33.4889,60942.0
2016-06-06 14:30:00,38.04,38.07,38.03,38.05,36240.0,33.4801,33.5065,33.4713,33.4889,36240.0
2016-06-06 14:40:00,38.05,38.08,38.04,38.07,34988.0,33.4889,33.5153,33.4801,33.5065,34988.0
2016-06-06 14:50:00,38.08,38.09,38.04,38.05,41546.0,33.5153,33.5241,33.4801,33.4889,41546.0
2016-06-06 15:00:00,38.05,38.08,38.04,38.05,109952.0,33.4889,33.5153,33.4801,33.4889,109952.0
2016-06-06 15:10:00,38.05,38.07,38.02,38.05,76024.0,33.4889,33.5065,33.4625,33.4889,76024.0
2016-06-06 15:20:00,38.05,38.08,38.05,38.06,121632.0,33.4889,33.5153,33.4889,33.4977,121632.0
2016-06-06 15:30:00,38.06,38.08,38.05,38.07,79320.0,33.4977,33.5153,33.4889,33.5065,79320.0
2016-06-06 15:40:00,38.07,38.08,38.05,38.07,132104.0,33.5065,33.5153,33.4889,33.5065,132104.0
2016-06-06 15:50:00,38.07,38.07,37.99,38.01,227850.0,33.5065,33.5065,33.4361,33.4537,227850.0
2016-06-07 09:30:00,37.95,38.18,37.92,38.05,122852.0,33.4009,33.6033,33.3745,33.4889,122852.0
2016-06-07 09:40:00,38.05,38.09,37.96,38.05,201828.0,33.4889,33.5241,33.4097,33.4889,201828.0
2016-06-07 09:50:00,38.05,38.06,38.01,38.04,80200.0,33.4889,33.4977,33.4537,33.4801,80200.0
2016-06-07 10:00:00,38.05,38.1,38.01,38.06,73176.0,33.4889,33.5329,33.4537,33.4977,73176.0
2016-06-07 10:10:00,38.06,38.09,37.99,38.06,54832.0,33.4977,33.5241,33.4361,33.4977,54832.0
2016-06-07 10:20:00,38.05,38.09,38.01,38.08,75070.0,33.4889,33.5241,33.4537,33.5153,75070.0
2016-06-07 10:30:00,38.09,38.15,38.07,38.14,81550.0,33.5241,33.5769,33.5065,33.5681,81550.0
2016-06-07 10:40:00,38.13,38.17,38.13,38.16,53520.0,33.5593,33.5945,33.5593,33.5857,53520.0
2016-06-07 10:50:00,38.16,38.24,38.16,38.23,94798.0,33.5857,33.6562,33.5857,33.6474,94798.0
2016-06-07 11:00:00,38.23,38.28,38.22,38.27,113214.0,33.6474,33.6914,33.6386,33.6826,113214.0
2016-06-07 11:10:00,38.27,38.3,38.27,38.29,54160.0,33.6826,33.709,33.6826,33.7002,54160.0
2016-06-07 11:20:00,38.29,38.31,38.23,38.28,55930.0,33.7002,33.7178,33.6474,33.6914,55930.0
2016-06-07 11:30:00,38.27,38.3,38.26,38.29,45410.0,33.6826,33.709,33.6738,33.7002,45410.0
2016-06-07 11:40:00,38.29,38.37,38.28,38.34,67626.0,33.7002,33.7706,33.6914,33.7442,67626.0
2016-06-07 11:50:00,38.33,38.41,38.31,38.41,52788.0,33.7354,33.8058,33.7178,33.8058,52788.0
2016-06-07 12:00:00,38.41,38.43,38.38,38.39,42696.0,33.8058,33.8234,33.7794,33.7882,42696.0
2016-06-07 12:10:00,38.38,38.4,38.35,38.35,64398.0,33.7794,33.797,33.753,33.753,64398.0
2016-06-07 12:20:00,38.35,38.35,38.34,38.35,46008.0,33.753,33.753,33.7442,33.753,46008.0
2016-06-07 12:30:00,38.35,38.35,38.34,38.35,40946.0,33.753,33.753,33.7442,33.753,40946.0
2016-06-07 12:40:00,38.35,38.36,38.31,38.32,70842.0,33.753,33.7618,33.7178,33.7266,70842.0
2016-06-07 12:50:00,38.32,38.37,38.31,38.37,37514.0,33.7266,33.7706,33.7178,33.7706,37514.0
2016-06-07 13:00:00,38.37,38.41,38.35,38.39,30546.0,33.7706,33.8058,33.753,33.7882,30546.0
2016-06-07 13:10:00,38.38,38.38,38.31,38.35,32714.0,33.7794,33.7794,33.7178,33.753,32714.0
2016-06-07 13:20:00,38.35,38.4,38.33,38.35,66118.0,33.753,33.797,33.7354,33.753,66118.0
2016-06-07 13:30:00,38.35,38.35,38.32,38.32,46700.0,33.753,33.753,33.7266,33.7266,46700.0
2016-06-07 13:40:00,38.33,38.33,38.27,38.29,82888.0,33.7354,33.7354,33.6826,33.7002,82888.0
2016-06-07 13:50:00,38.29,38.29,38.22,38.23,57552.0,33.7002,33.7002,33.6386,33.6474,57552.0
2016-06-07 14:00:00,38.23,38.26,38.21,38.24,54760.0,33.6474,33.6738,33.6298,33.6562,54760.0
2016-06-07 14:10:00,38.23,38.25,38.22,38.22,57428.0,33.6474,33.665,33.6386,33.6386,57428.0
2016-06-07 14:20:00,38.23,38.24,38.18,38.18,43780.0,33.6474,33.6562,33.6033,33.6033,43780.0
2016-06-07 14:30:00,38.18,38.23,38.18,38.18,38908.0,33.6033,33.6474,33.6033,33.6033,38908.0
2016-06-07 14:40:00,38.18,38.23,38.18,38.21,46352.0,33.6033,33.6474,33.6033,33.6298,46352.0
2016-06-07 14:50:00,38.22,38.22,38.16,38.16,90148.0,33.6386,33.6386,33.5857,33.5857,90148.0
2016-06-07 15:00:00,38.16,38.23,38.16,38.21,109728.0,33.5857,33.6474,33.5857,33.6298,109728.0
2016-06-07 15:10:00,38.21,38.24,38.18,38.23,88994.0,33.6298,33.6562,33.6033,33.6474,88994.0
2016-06-07 15:20:00,38.23,38.27,38.22,38.27,65844.0,33.6474,33.6826,33.6386,33.6826,65844.0
2016-06-07 15:30:00,38.27,38.27,38.18,38.19,102264.0,33.6826,33.6826,33.6033,33.6121,102264.0
2016-06-07 15:40:00,38.19,38.19,38.14,38.14,123174.0,33.6121,33.6121,33.5681,33.5681,123174.0
2016-06-07 15:50:00,38.15,38.17,38.12,38.13,529654.0,33.5769,33.5945,33.5505,33.5593,529654.0
2016-06-08 09:30:00,38.33,38.48,38.15,38.29,165980.0,33.7354,33.8674,33.5769,33.7002,165980.0
2016-06-08 09:40:00,38.3,38.32,38.23,38.28,86498.0,33.709,33.7266,33.6474,33.6914,86498.0
2016-06-08 09:50:00,38.26,38.34,38.24,38.26,78154.0,33.6738,33.7442,33.6562,33.6738,78154.0
2016-06-08 10:00:00,38.26,38.33,38.23,38.26,68912.0,33.6738,33.7354,33.6474,33.6738,68912.0
2016-06-08 10:10:00,38.26,38.29,38.19,38.2,73018.0,33.6738,33.7002,33.6121,33.6209,73018.0
2016-06-08 10:20:00,38.2,38.28,38.2,38.27,59948.0,33.6209,33.6914,33.6209,33.6826,59948.0
2016-06-08 10:30:00,38.27,38.32,38.27,38.29,64822.0,33.6826,33.7266,33.6826,33.7002,64822.0
2016-06-08 10:40:00,38.29,38.32,38.25,38.29,56978.0,33.7002,33.7266,33.665,33.7002,56978.0
2016-06-08 10:50:00,38.29,38.31,38.17,38.18,81258.0,33.7002,33.7178,33.5945,33.6033,81258.0
2016-06-08 11:00:00,38.18,38.21,38.15,38.2,85650.0,33.6033,33.6298,33.5769,33.6209,85650.0
2016-06-08 11:10:00,38.19,38.22,38.17,38.22,34600.0,33.6121,33.6386,33.5945,33.6386,34600.0
2016-06-08 11:20:00,38.22,38.24,38.18,38.21,48864.0,33.6386,33.6562,33.6033,33.6298,48864.0
2016-06-08 11:30:00,38.22,38.3,38.22,38.3,54094.0,33.6386,33.709,33.6386,33.709,54094.0
2016-06-08 11:40:00,38.3,38.31,38.26,38.29,58548.0,33.709,33.7178,33.6738,33.7002,58548.0
2016-06-08 11:50:00,38.3,38.34,38.28,38.34,82948.0,33.709,33.7442,33.6914,33.7442,82948.0
2016-06-08 12:00:00,38.33,38.41,38.33,38.38,75632.0,33.7354,33.8058,33.7354,33.7794,75632.0
2016-06-08 12:10:00,38.38,38.42,38.38,38.38,28442.0,33.7794,33.8146,33.7794,33.7794,28442.0
2016-06-08 12:20:00,38.38,38.43,38.37,38.43,34208.0,33.7794,33.8234,33.7706,33.8234,34208.0
2016-06-08 12:30:00,38.43,38.45,38.41,38.42,43358.0,33.8234,33.841,33.8058,33.8146,43358.0
2016-06-08 12:40:00,38.42,38.45,38.41,38.44,102662.0,33.8146,33.841,33.8058,33.8322,102662.0
2016-06-08 12:50:00,38.44,38.48,38.44,38.48,48260.0,33.8322,33.8674,33.8322,33.8674,48260.0
2016-06-08 13:00:00,38.47,38.49,38.46,38.48,65824.0,33.8586,33.8762,33.8498,33.8674,65824.0
2016-06-08 13:10:00,38.47,38.49,38.47,38.49,62838.0,33.8586,33.8762,33.8586,33.8762,62838.0
2016-06-08 13:20:00,38.49,38.49,38.47,38.48,60992.0,33.8762,33.8762,33.8586,33.8674,60992.0
2016-06-08 13:30:00,38.48,38.49,38.44,38.46,135560.0,33.8674,33.8762,33.8322,33.8498,135560.0
2016-06-08 13:40:00,38.46,38.49,38.46,38.49,61814.0,33.8498,33.8762,33.8498,33.8762,61814.0
2016-06-08 13:50:00,38.49,38.52,38.48,38.52,132120.0,33.8762,33.9026,33.8674,33.9026,132120.0
2016-06-08 14:00:00,38.52,38.52,38.47,38.48,202184.0,33.9026,33.9026,33.8586,33.8674,202184.0
2016-06-08 14:10:00,38.48,38.52,38.45,38.51,130942.0,33.8674,33.9026,33.841,33.8938,130942.0
2016-06-08 14:20:00,38.51,38.54,38.48,38.53,85076.0,33.8938,33.9202,33.8674,33.9114,85076.0
2016-06-08 14:30:00,38.54,38.58,38.52,38.58,121664.0,33.9202,33.9554,33.9026,33.9554,121664.0
2016-06-08 14:40:00,38.56,38.59,38.56,38.56,133330.0,33.9378,33.9642,33.9378,33.9378,133330.0
2016-06-08 14:50:00,38.56,38.6,38.55,38.56,79940.0,33.9378,33.973,33.929,33.9378,79940.0
2016-06-08 15:00:00,38.56,38.59,38.55,38.59,48576.0,33.9378,33.9642,33.929,33.9642,48576.0
2016-06-08 15:10:00,38.6,38.6,38.55,38.55,78522.0,33.973,33.973,33.929,33.929,78522.0
2016-06-08 15:20:00,38.54,38.55,38.49,38.51,67464.0,33.9202,33.929,33.8762,33.8938,67464.0
2016-06-08 15:30:00,38.51,38.53,38.51,38.52,105172.0,33.8938,33.9114,33.8938,33.9026,105172.0
2016-06-08 15:40:00,38.51,38.56,38.51,38.53,164150.0,33.8938,33.9378,33.8938,33.9114,164150.0
2016-06-08 15:50:00,38.52,38.55,38.48,38.49,349192.0,33.9026,33.929,33.8674,33.8762,349192.0
2016-06-09 09:30:00,38.43,38.6,38.41,38.48,111136.0,33.8234,33.973,33.8058,33.8674,111136.0
2016-06-09 09:40:00,38.49,38.58,38.42,38.49,92402.0,33.8762,33.9554,33.8146,33.8762,92402.0
2016-06-09 09:50:00,38.49,38.56,38.46,38.55,73270.0,33.8762,33.9378,33.8498,33.929,73270.0
2016-06-09 10:00:00,38.56,38.56,38.38,38.43,105334.0,33.9378,33.9378,33.7794,33.8234,105334.0
2016-06-09 10:10:00,38.41,38.49,38.4,38.46,78338.0,33.8058,33.8762,33.797,33.8498,78338.0
2016-06-09 10:20:00,38.46,38.47,38.4,38.46,68948.0,33.8498,33.8586,33.797,33.8498,68948.0
2016-06-09 10:30:00,38.46,38.46,38.38,38.41,57306.0,33.8498,33.8498,33.7794,33.8058,57306.0
2016-06-09 10:40:00,38.41,38.45,38.37,38.42,62206.0,33.8058,33.841,33.7706,33.8146,62206.0
2016-06-09 10:50:00,38.43,38.46,38.36,38.38,69080.0,33.8234,33.8498,33.7618,33.7794,69080.0
2016-06-09 11:00:00,38.38,38.44,38.37,38.44,42266.0,33.7794,33.8322,33.7706,33.8322,42266.0
2016-06-09 11:10:00,38.44,38.48,38.4,38.4,43898.0,33.8322,33.8674,33.797,33.797,43898.0
2016-06-09 11:20:00,38.41,38.45,38.4,38.43,73800.0,33.8058,33.841,33.797,33.8234,73800.0
2016-06-09 11:30:00,38.43,38.44,38.41,38.43,50942.0,33.8234,33.8322,33.8058,33.8234,50942.0
2016-06-09 11:40:00,38.43,38.45,38.41,38.43,47738.0,33.8234,33.841,33.8058,33.8234,47738.0
2016-06-09 11:50:00,38.44,38.45,38.42,38.44,43632.0,33.8322,33.841,33.8146,33.8322,43632.0
2016-06-09 12:00:00,38.44,38.45,38.4,38.4,54592.0,33.8322,33.841,33.797,33.797,54592.0
2016-06-09 12:10:00,38.4,38.41,38.37,38.41,48996.0,33.797,33.8058,33.7706,33.8058,48996.0
2016-06-09 12:20:00,38.41,38.45,38.4,38.45,41464.0,33.8058,33.841,33.797,33.841,41464.0
2016-06-09 12:30:00,38.45,38.49,38.44,38.47,30684.0,33.841,33.8762,33.8322,33.8586,30684.0
2016-06-09 12:40:00,38.47,38.51,38.46,38.49,87284.0,33.8586,33.8938,33.8498,33.8762,87284.0
2016-06-09 12:50:00,38.5,38.55,38.49,38.55,48358.0,33.885,33.929,33.8762,33.929,48358.0
2016-06-09 13:00:00,38.55,38.56,38.45,38.45,48318.0,33.929,33.9378,33.841,33.841,48318.0
2016-06-09 13:10:00,38.45,38.51,38.45,38.5,41388.0,33.841,33.8938,33.841,33.885,41388.0
2016-06-09 13:20:00,38.51,38.54,38.49,38.51,46412.0,33.8938,33.9202,33.8762,33.8938,46412.0
2016-06-09 13:30:00,38.51,38.55,38.51,38.54,33104.0,33.8938,33.929,33.8938,33.9202,33104.0
2016-06-09 13:40:00,38.54,38.55,38.51,38.52,48478.0,33.9202,33.929,33.8938,33.9026,48478.0
2016-06-09 13:50:00,38.51,38.56,38.47,38.56,73552.0,33.8938,33.9378,33.8586,33.9378,73552.0
2016-06-09 14:00:00,38.56,38.56,38.49,38.5,42694.0,33.9378,33.9378,33.8762,33.885,42694.0
2016-06-09 14:10:00,38.51,38.55,38.49,38.52,43350.0,33.8938,33.929,33.8762,33.9026,43350.0
2016-06-09 14:20:00,38.52,38.55,38.49,38.53,53606.0,33.9026,33.929,33.8762,33.9114,53606.0
2016-06-09 14:30:00,38.53,38.63,38.53,38.62,109170.0,33.9114,33.9994,33.9114,33.9906,109170.0
2016-06-09 14:40:00,38.63,38.69,38.62,38.65,174808.0,33.9994,34.0522,33.9906,34.017,174808.0
2016-06-09 14:50:00,38.65,38.7,38.64,38.67,127876.0,34.017,34.061,34.0082,34.0346,127876.0
2016-06-09 15:00:00,38.67,38.68,38.65,38.66,71838.0,34.0346,34.0434,34.017,34.0258,71838.0
2016-06-09 15:10:00,38.66,38.66,38.58,38.63,79058.0,34.0258,34.0258,33.9554,33.9994,79058.0
2016-06-09 15:20:00,38.63,38.67,38.6,38.67,68696.0,33.9994,34.0346,33.973,34.0346,68696.0
2016-06-09 15:30:00,38.66,38.67,38.64,38.65,132334.0,34.0258,34.0346,34.0082,34.017,132334.0
2016-06-09 15:40:00,38.65,38.7,38.63,38.68,167908.0,34.017,34.061,33.9994,34.0434,167908.0
2016-06-09 15:50:00,38.68,38.69,38.65,38.66,239550.0,34.0434,34.0522,34.017,34.0258,239550.0
2016-06-10 09:30:00,38.46,38.46,38.21,38.35,218048.0,33.8498,33.8498,33.6298,33.753,218048.0
2016-06-10 09:40:00,38.35,38.5,38.31,38.46,144392.0,33.753,33.885,33.7178,33.8498,144392.0
2016-06-10 09:50:00,38.46,38.47,38.38,38.46,90458.0,33.8498,33.8586,33.7794,33.8498,90458.0
2016-06-10 10:00:00,38.46,38.49,38.36,38.38,60668.0,33.8498,33.8762,33.7618,33.7794,60668.0
2016-06-10 10:10:00,38.39,38.45,38.34,38.38,66368.0,33.7882,33.841,33.7442,33.7794,66368.0
2016-06-10 10:20:00,38.38,38.41,38.34,38.38,117626.0,33.7794,33.8058,33.7442,33.7794,117626.0
2016-06-10 10:30:00,38.39,38.43,38.37,38.4,84060.0,33.7882,33.8234,33.7706,33.797,84060.0
2016-06-10 10:40:00,38.4,38.44,38.36,38.38,67992.0,33.797,33.8322,33.7618,33.7794,67992.0
2016-06-10 10:50:00,38.38,38.44,38.37,38.44,75846.0,33.7794,33.8322,33.7706,33.8322,75846.0
2016-06-10 11:00:00,38.44,38.5,38.43,38.49,99972.0,33.8322,33.885,33.8234,33.8762,99972.0
2016-06-10 11:10:00,38.49,38.56,38.49,38.55,99666.0,33.8762,33.9378,33.8762,33.929,99666.0
2016-06-10 11:20:00,38.55,38.55,38.49,38.52,70154.0,33.929,33.929,33.8762,33.9026,70154.0
2016-06-10 11:30:00,38.52,38.54,38.48,38.49,53048.0,33.9026,33.9202,33.8674,33.8762,53048.0
2016-06-10 11:40:00,38.49,38.49,38.43,38.43,56100.0,33.8762,33.8762,33.8234,33.8234,56100.0
2016-06-10 11:50:00,38.41,38.49,38.38,38.47,56586.0,33.8058,33.8762,33.7794,33.8586,56586.0
2016-06-10 12:00:00,38.47,38.47,38.39,38.4,39428.0,33.8586,33.8586,33.7882,33.797,39428.0
2016-06-10 12:10:00,38.4,38.41,38.36,38.38,35072.0,33.797,33.8058,33.7618,33.7794,35072.0
2016-06-10 12:20:00,38.38,38.42,38.38,38.42,98918.0,33.7794,33.8146,33.7794,33.8146,98918.0
2016-06-10 12:30:00,38.42,38.44,38.39,38.42,47132.0,33.8146,33.8322,33.7882,33.8146,47132.0
2016-06-10 12:40:00,38.42,38.43,38.38,38.38,50032.0,33.8146,33.8234,33.7794,33.7794,50032.0
2016-06-10 12:50:00,38.38,38.43,38.38,38.42,34982.0,33.7794,33.8234,33.7794,33.8146,34982.0
2016-06-10 13:00:00,38.41,38.42,38.38,38.41,54206.0,33.8058,33.8146,33.7794,33.8058,54206.0
2016-06-10 13:10:00,38.41,38.42,38.38,38.39,131426.0,33.8058,33.8146,33.7794,33.7882,131426.0
2016-06-10 13:20:00,38.39,38.44,38.38,38.42,57190.0,33.7882,33.8322,33.7794,33.8146,57190.0
2016-06-10 13:30:00,38.42,38.42,38.38,38.39,52400.0,33.8146,33.8146,33.7794,33.7882,52400.0
2016-06-10 13:40:00,38.39,38.4,38.32,38.33,69176.0,33.7882,33.797,33.7266,33.7354,69176.0
2016-06-10 13:50:00,38.33,38.37,38.31,38.35,48522.0,33.7354,33.7706,33.7178,33.753,48522.0
2016-06-10 14:00:00,38.36,38.37,38.32,38.34,50958.0,33.7618,33.7706,33.7266,33.7442,50958.0
2016-06-10 14:10:00,38.33,38.35,38.31,38.32,61046.0,33.7354,33.753,33.7178,33.7266,61046.0
2016-06-10 14:20:00,38.32,38.37,38.3,38.32,61088.0,33.7266,33.7706,33.709,33.7266,61088.0
2016-06-10 14:30:00,38.33,38.38,38.32,38.37,84586.0,33.7354,33.7794,33.7266,33.7706,84586.0
2016-06-10 14:40:00,38.37,38.4,38.35,38.38,158978.0,33.7706,33.797,33.753,33.7794,158978.0
2016-06-10 14:50:00,38.38,38.4,38.36,38.4,116086.0,33.7794,33.797,33.7618,33.797,116086.0
2016-06-10 15:00:00,38.4,38.4,38.35,38.38,64444.0,33.797,33.797,33.753,33.7794,64444.0
2016-06-10 15:10:00,38.38,38.43,38.35,38.42,134752.0,33.7794,33.8234,33.753,33.8146,134752.0
2016-06-10 15:20:00,38.42,38.43,38.38,38.39,70100.0,33.8146,33.8234,33.7794,33.7882,70100.0
2016-06-10 15:30:00,38.41,38.43,38.4,38.42,145556.0,33.8058,33.8234,33.797,33.8146,145556.0
2016-06-10 15:40:00,38.42,38.49,38.38,38.48,191608.0,33.8146,33.8762,33.7794,33.8674,191608.0
2016-06-10 15:50:00,38.48,38.49,38.44,38.48,397730.0,33.8674,33.8762,33.8322,33.8674,397730.0
2016-06-13 09:30:00,38.24,38.48,38.19,38.19,202586.0,33.6562,33.8674,33.6121,33.6121,202586.0
2016-06-13 09:40:00,38.21,38.38,38.19,38.31,69254.0,33.6298,33.7794,33.6121,33.7178,69254.0
2016-06-13 09:50:00,38.32,38.45,38.31,38.4,203076.0,33.7266,33.841,33.7178,33.797,203076.0
2016-06-13 10:00:00,38.4,38.44,38.34,38.38,182006.0,33.797,33.8322,33.7442,33.7794,182006.0
2016-06-13 10:10:00,38.38,38.41,38.35,38.36,98098.0,33.7794,33.8058,33.753,33.7618,98098.0
2016-06-13 10:20:00,38.35,38.38,38.32,38.35,62036.0,33.753,33.7794,33.7266,33.753,62036.0
2016-06-13 10:30:00,38.35,38.4,38.32,38.32,104732.0,33.753,33.797,33.7266,33.7266,104732.0
2016-06-13 10:40:00,38.32,38.37,38.31,38.32,124940.0,33.7266,33.7706,33.7178,33.7266,124940.0
2016-06-13 10:50:00,38.31,38.32,38.24,38.31,79822.0,33.7178,33.7266,33.6562,33.7178,79822.0
2016-06-13 11:00:00,38.31,38.32,38.24,38.27,92794.0,33.7178,33.7266,33.6562,33.6826,92794.0
2016-06-13 11:10:00,38.27,38.29,38.21,38.22,75536.0,33.6826,33.7002,33.6298,33.6386,75536.0
2016-06-13 11:20:00,38.22,38.24,38.2,38.23,217986.0,33.6386,33.6562,33.6209,33.6474,217986.0
2016-06-13 11:30:00,38.23,38.23,38.1,38.1,105146.0,33.6474,33.6474,33.5329,33.5329,105146.0
2016-06-13 11:40:00,38.1,38.16,38.08,38.08,64894.0,33.5329,33.5857,33.5153,33.5153,64894.0
2016-06-13 11:50:00,38.08,38.09,38.05,38.06,110704.0,33.5153,33.5241,33.4889,33.4977,110704.0
2016-06-13 12:00:00,38.05,38.09,38.04,38.05,102854.0,33.4889,33.5241,33.4801,33.4889,102854.0
2016-06-13 12:10:00,38.05,38.08,38.02,38.06,56024.0,33.4889,33.5153,33.4625,33.4977,56024.0
2016-06-13 12:20:00,38.06,38.1,38.02,38.06,80638.0,33.4977,33.5329,33.4625,33.4977,80638.0
2016-06-13 12:30:00,38.05,38.1,38.02,38.08,82790.0,33.4889,33.5329,33.4625,33.5153,82790.0
2016-06-13 12:40:00,38.08,38.14,38.08,38.12,56028.0,33.5153,33.5681,33.5153,33.5505,56028.0
2016-06-13 12:50:00,38.12,38.18,38.12,38.14,92138.0,33.5505,33.6033,33.5505,33.5681,92138.0
2016-06-13 13:00:00,38.13,38.16,38.12,38.13,63420.0,33.5593,33.5857,33.5505,33.5593,63420.0
2016-06-13 13:10:00,38.12,38.15,38.1,38.12,63980.0,33.5505,33.5769,33.5329,33.5505,63980.0
2016-06-13 13:20:00,38.13,38.19,38.12,38.13,52834.0,33.5593,33.6121,33.5505,33.5593,52834.0
2016-06-13 13:30:00,38.12,38.15,38.09,38.1,60072.0,33.5505,33.5769,33.5241,33.5329,60072.0
2016-06-13 13:40:00,38.1,38.18,38.09,38.16,60708.0,33.5329,33.6033,33.5241,33.5857,60708.0
2016-06-13 13:50:00,38.15,38.15,38.06,38.09,115252.0,33.5769,33.5769,33.4977,33.5241,115252.0
2016-06-13 14:00:00,38.09,38.13,38.09,38.12,106952.0,33.5241,33.5593,33.5241,33.5505,106952.0
2016-06-13 14:10:00,38.12,38.17,38.11,38.12,87064.0,33.5505,33.5945,33.5417,33.5505,87064.0
2016-06-13 14:20:00,38.12,38.13,38.1,38.13,77298.0,33.5505,33.5593,33.5329,33.5593,77298.0
2016-06-13 14:30:00,38.13,38.22,38.13,38.2,93258.0,33.5593,33.6386,33.5593,33.6209,93258.0
2016-06-13 14:40:00,38.2,38.23,38.18,38.21,129428.0,33.6209,33.6474,33.6033,33.6298,129428.0
2016-06-13 14:50:00,38.2,38.22,38.16,38.16,92418.0,33.6209,33.6386,33.5857,33.5857,92418.0
2016-06-13 15:00:00,38.16,38.16,38.08,38.08,138556.0,33.5857,33.5857,33.5153,33.5153,138556.0
2016-06-13 15:10:00,38.08,38.1,38.06,38.09,139112.0,33.5153,33.5329,33.4977,33.5241,139112.0
2016-06-13 15:20:00,38.09,38.1,38.06,38.07,193186.0,33.5241,33.5329,33.4977,33.5065,193186.0
2016-06-13 15:30:00,38.07,38.12,38.05,38.07,129746.0,33.5065,33.5505,33.4889,33.5065,129746.0
2016-06-13 15:40:00,38.06,38.06,38.01,38.02,172734.0,33.4977,33.4977,33.4537,33.4625,172734.0
2016-06-13 15:50:00,38.02,38.03,37.99,38.0,441518.0,33.4625,33.4713,33.4361,33.4449,441518.0
2016-06-14 09:30:00,37.93,37.99,37.85,37.93,307210.0,33.3833,33.4361,33.3129,33.3833,307210.0
2016-06-14 09:40:00,37.94,38.09,37.91,37.96,143040.0,33.3921,33.5241,33.3657,33.4097,143040.0
2016-06-14 09:50:00,37.95,37.99,37.83,37.87,157342.0,33.4009,33.4361,33.2953,33.3305,157342.0
2016-06-14 10:00:00,37.87,37.93,37.79,37.83,203102.0,33.3305,33.3833,33.2601,33.2953,203102.0
2016-06-14 10:10:00,37.83,37.87,37.8,37.81,82122.0,33.2953,33.3305,33.2689,33.2777,82122.0
2016-06-14 10:20:00,37.81,37.83,37.74,37.81,86254.0,33.2777,33.2953,33.2161,33.2777,86254.0
2016-06-14 10:30:00,37.81,37.82,37.76,37.77,77918.0,33.2777,33.2865,33.2337,33.2425,77918.0
2016-06-14 10:40:00,37.77,37.86,37.76,37.8,93778.0,33.2425,33.3217,33.2337,33.2689,93778.0
2016-06-14 10:50:00,37.79,37.8,37.74,37.79,165422.0,33.2601,33.2689,33.2161,33.2601,165422.0
2016-06-14 11:00:00,37.8,37.9,37.77,37.9,101820.0,33.2689,33.3569,33.2425,33.3569,101820.0
2016-06-14 11:10:00,37.9,37.92,37.79,37.82,99084.0,33.3569,33.3745,33.2601,33.2865,99084.0
2016-06-14 11:20:00,37.83,37.91,37.82,37.88,120110.0,33.2953,33.3657,33.2865,33.3393,120110.0
2016-06-14 11:30:00,37.88,37.89,37.8,37.84,126662.0,33.3393,33.3481,33.2689,33.3041,126662.0
2016-06-14 11:40:00,37.83,37.85,37.82,37.83,109898.0,33.2953,33.3129,33.2865,33.2953,109898.0
2016-06-14 11:50:00,37.83,37.85,37.82,37.85,178880.0,33.2953,33.3129,33.2865,33.3129,178880.0
2016-06-14 12:00:00,37.85,37.91,37.84,37.88,57884.0,33.3129,33.3657,33.3041,33.3393,57884.0
2016-06-14 12:10:00,37.89,37.93,37.89,37.91,60686.0,33.3481,33.3833,33.3481,33.3657,60686.0
2016-06-14 12:20:00,37.92,38.06,37.92,38.06,82924.0,33.3745,33.4977,33.3745,33.4977,82924.0
2016-06-14 12:30:00,38.06,38.09,38.05,38.07,191116.0,33.4977,33.5241,33.4889,33.5065,191116.0
2016-06-14 12:40:00,38.08,38.08,37.98,38.02,160772.0,33.5153,33.5153,33.4273,33.4625,160772.0
2016-06-14 12:50:00,38.02,38.02,37.97,38.0,52478.0,33.4625,33.4625,33.4185,33.4449,52478.0
2016-06-14 13:00:00,38.0,38.04,37.99,37.99,64802.0,33.4449,33.4801,33.4361,33.4361,64802.0
2016-06-14 13:10:00,38.0,38.0,37.96,37.99,33776.0,33.4449,33.4449,33.4097,33.4361,33776.0
2016-06-14 13:20:00,37.99,38.0,37.95,37.96,41594.0,33.4361,33.4449,33.4009,33.4097,41594.0
2016-06-14 13:30:00,37.96,38.05,37.96,38.0,59376.0,33.4097,33.4889,33.4097,33.4449,59376.0
2016-06-14 13:40:00,38.01,38.04,37.98,38.0,61482.0,33.4537,33.4801,33.4273,33.4449,61482.0
2016-06-14 13:50:00,37.99,37.99,37.94,37.95,110900.0,33.4361,33.4361,33.3921,33.4009,110900.0
2016-06-14 14:00:00,37.96,37.99,37.95,37.99,97326.0,33.4097,33.4361,33.4009,33.4361,97326.0
2016-06-14 14:10:00,37.99,38.09,37.99,38.08,59274.0,33.4361,33.5241,33.4361,33.5153,59274.0
2016-06-14 14:20:00,38.08,38.1,38.05,38.1,136488.0,33.5153,33.5329,33.4889,33.5329,136488.0
2016-06-14 14:30:00,38.1,38.11,37.99,38.02,120814.0,33.5329,33.5417,33.4361,33.4625,120814.0
2016-06-14 14:40:00,38.03,38.06,37.98,37.98,85828.0,33.4713,33.4977,33.4273,33.4273,85828.0
2016-06-14 14:50:00,37.98,37.99,37.92,37.93,67506.0,33.4273,33.4361,33.3745,33.3833,67506.0
2016-06-14 15:00:00,37.93,38.01,37.9,37.99,106474.0,33.3833,33.4537,33.3569,33.4361,106474.0
2016-06-14 15:10:00,37.99,38.1,37.97,38.04,123006.0,33.4361,33.5329,33.4185,33.4801,123006.0
2016-06-14 15:20:00,38.04,38.07,38.0,38.07,98172.0,33.4801,33.5065,33.4449,33.5065,98172.0
2016-06-14 15:30:00,38.08,38.1,38.04,38.08,153182.0,33.5153,33.5329,33.4801,33.5153,153182.0
2016-06-14 15:40:00,38.07,38.12,38.04,38.07,167932.0,33.5065,33.5505,33.4801,33.5065,167932.0
2016-06-14 15:50:00,38.06,38.1,38.05,38.08,273994.0,33.4977,33.5329,33.4889,33.5153,273994.0
2016-06-15 09:30:00,38.12,38.36,38.06,38.32,245516.0,33.5505,33.7618,33.4977,33.7266,245516.0
2016-06-15 09:40:00,38.33,38.38,38.16,38.34,171222.0,33.7354,33.7794,33.5857,33.7442,171222.0
2016-06-15 09:50:00,38.34,38.34,38.24,38.25,153986.0,33.7442,33.7442,33.6562,33.665,153986.0
2016-06-15 10:00:00,38.26,38.4,38.26,38.34,150582.0,33.6738,33.797,33.6738,33.7442,150582.0
2016-06-15 10:10:00,38.34,38.35,38.24,38.26,106938.0,33.7442,33.753,33.6562,33.6738,106938.0
2016-06-15 10:20:00,38.25,38.27,38.19,38.21,101250.0,33.665,33.6826,33.6121,33.6298,101250.0
2016-06-15 10:30:00,38.22,38.27,38.21,38.26,130420.0,33.6386,33.6826,33.6298,33.6738,130420.0
2016-06-15 10:40:00,38.26,38.26,38.19,38.24,104546.0,33.6738,33.6738,33.6121,33.6562,104546.0
2016-06-15 10:50:00,38.24,38.33,38.2,38.27,161282.0,33.6562,33.7354,33.6209,33.6826,161282.0
2016-06-15 11:00:00,38.26,38.34,38.25,38.27,83992.0,33.6738,33.7442,33.665,33.6826,83992.0
2016-06-15 11:10:00,38.27,38.32,38.24,38.27,73274.0,33.6826,33.7266,33.6562,33.6826,73274.0
2016-06-15 11:20:00,38.27,38.29,38.15,38.17,88164.0,33.6826,33.7002,33.5769,33.5945,88164.0
2016-06-15 11:30:00,38.16,38.19,38.13,38.13,77928.0,33.5857,33.6121,33.5593,33.5593,77928.0
2016-06-15 11:40:00,38.13,38.24,38.12,38.23,118320.0,33.5593,33.6562,33.5505,33.6474,118320.0
2016-06-15 11:50:00,38.23,38.25,38.19,38.19,149204.0,33.6474,33.665,33.6121,33.6121,149204.0
2016-06-15 12:00:00,38.19,38.23,38.17,38.18,65030.0,33.6121,33.6474,33.5945,33.6033,65030.0
2016-06-15 12:10:00,38.17,38.23,38.15,38.19,45056.0,33.5945,33.6474,33.5769,33.6121,45056.0
2016-06-15 12:20:00,38.19,38.23,38.19,38.21,52456.0,33.6121,33.6474,33.6121,33.6298,52456.0
2016-06-15 12:30:00,38.22,38.25,38.21,38.22,62042.0,33.6386,33.665,33.6298,33.6386,62042.0
2016-06-15 12:40:00,38.23,38.24,38.2,38.22,48130.0,33.6474,33.6562,33.6209,33.6386,48130.0
2016-06-15 12:50:00,38.22,38.24,38.15,38.16,64602.0,33.6386,33.6562,33.5769,33.5857,64602.0
2016-06-15 13:00:00,38.16,38.19,38.14,38.15,66528.0,33.5857,33.6121,33.5681,33.5769,66528.0
2016-06-15 13:10:00,38.14,38.15,38.12,38.13,69352.0,33.5681,33.5769,33.5505,33.5593,69352.0
2016-06-15 13:20:00,38.12,38.14,38.08,38.13,134924.0,33.5505,33.5681,33.5153,33.5593,134924.0
2016-06-15 13:30:00,38.13,38.17,38.12,38.12,65486.0,33.5593,33.5945,33.5505,33.5505,65486.0
2016-06-15 13:40:00,38.12,38.16,38.09,38.1,77868.0,33.5505,33.5857,33.5241,33.5329,77868.0
2016-06-15 13:50:00,38.1,38.13,38.08,38.08,81298.0,33.5329,33.5593,33.5153,33.5153,81298.0
2016-06-15 14:00:00,38.1,38.21,38.07,38.08,133266.0,33.5329,33.6298,33.5065,33.5153,133266.0
2016-06-15 14:10:00,38.07,38.13,38.02,38.08,142980.0,33.5065,33.5593,33.4625,33.5153,142980.0
2016-06-15 14:20:00,38.08,38.09,38.03,38.03,118190.0,33.5153,33.5241,33.4713,33.4713,118190.0
2016-06-15 14:30:00,38.03,38.1,37.99,38.09,178740.0,33.4713,33.5329,33.4361,33.5241,178740.0
2016-06-15 14:40:00,38.08,38.18,38.06,38.13,131908.0,33.5153,33.6033,33.4977,33.5593,131908.0
2016-06-15 14:50:00,38.13,38.16,38.05,38.13,154510.0,33.5593,33.5857,33.4889,33.5593,154510.0
2016-06-15 15:00:00,38.13,38.15,38.11,38.13,125942.0,33.5593,33.5769,33.5417,33.5593,125942.0
2016-06-15 15:10:00,38.12,38.16,38.1,38.12,181080.0,33.5505,33.5857,33.5329,33.5505,181080.0
2016-06-15 15:20:00,38.11,38.15,38.11,38.15,143914.0,33.5417,33.5769,33.5417,33.5769,143914.0
2016-06-15 15:30:00,38.15,38.16,38.05,38.06,221898.0,33.5769,33.5857,33.4889,33.4977,221898.0
2016-06-15 15:40:00,38.06,38.06,37.95,37.97,400988.0,33.4977,33.4977,33.4009,33.4185,400988.0
2016-06-15 15:50:00,37.98,37.99,37.93,37.98,549184.0,33.4273,33.4361,33.3833,33.4273,549184.0
2016-06-16 09:30:00,37.9,38.01,37.72,37.79,256244.0,33.3569,33.4537,33.1985,33.2601,256244.0
2016-06-16 09:40:00,37.8,37.92,37.8,37.85,105688.0,33.2689,33.3745,33.2689,33.3129,105688.0
2016-06-16 09:50:00,37.85,37.99,37.83,37.84,174536.0,33.3129,33.4361,33.2953,33.3041,174536.0
2016-06-16 10:00:00,37.83,37.86,37.74,37.78,183502.0,33.2953,33.3217,33.2161,33.2513,183502.0
2016-06-16 10:10:00,37.77,37.83,37.73,37.79,168224.0,33.2425,33.2953,33.2073,33.2601,168224.0
2016-06-16 10:20:00,37.79,37.8,37.74,37.75,377010.0,33.2601,33.2689,33.2161,33.2249,377010.0
2016-06-16 10:30:00,37.75,37.75,37.65,37.7,109202.0,33.2249,33.2249,33.1369,33.1809,109202.0
2016-06-16 10:40:00,37.7,37.82,37.7,37.76,70896.0,33.1809,33.2865,33.1809,33.2337,70896.0
2016-06-16 10:50:00,37.75,37.8,37.73,37.79,153390.0,33.2249,33.2689,33.2073,33.2601,153390.0
2016-06-16 11:00:00,37.78,37.85,37.77,37.85,83470.0,33.2513,33.3129,33.2425,33.3129,83470.0
2016-06-16 11:10:00,37.85,37.93,37.85,37.88,61468.0,33.3129,33.3833,33.3129,33.3393,61468.0
2016-06-16 11:20:00,37.89,37.97,37.84,37.95,176928.0,33.3481,33.4185,33.3041,33.4009,176928.0
2016-06-16 11:30:00,37.96,37.99,37.93,37.95,152284.0,33.4097,33.4361,33.3833,33.4009,152284.0
2016-06-16 11:40:00,37.96,37.98,37.84,37.91,88838.0,33.4097,33.4273,33.3041,33.3657,88838.0
2016-06-16 11:50:00,37.9,37.92,37.85,37.88,146000.0,33.3569,33.3745,33.3129,33.3393,146000.0
2016-06-16 12:00:00,37.88,37.91,37.83,37.84,99684.0,33.3393,33.3657,33.2953,33.3041,99684.0
2016-06-16 12:10:00,37.84,37.84,37.78,37.83,69476.0,33.3041,33.3041,33.2513,33.2953,69476.0
2016-06-16 12:20:00,37.83,37.96,37.82,37.93,64704.0,33.2953,33.4097,33.2865,33.3833,64704.0
2016-06-16 12:30:00,37.92,37.99,37.91,37.97,132756.0,33.3745,33.4361,33.3657,33.4185,132756.0
2016-06-16 12:40:00,37.96,38.04,37.95,38.04,63680.0,33.4097,33.4801,33.4009,33.4801,63680.0
2016-06-16 12:50:00,38.04,38.04,37.96,37.97,178400.0,33.4801,33.4801,33.4097,33.4185,178400.0
2016-06-16 13:00:00,37.98,38.04,37.94,37.99,95642.0,33.4273,33.4801,33.3921,33.4361,95642.0
2016-06-16 13:10:00,37.99,37.99,37.94,37.98,50070.0,33.4361,33.4361,33.3921,33.4273,50070.0
2016-06-16 13:20:00,37.97,37.99,37.88,37.88,50632.0,33.4185,33.4361,33.3393,33.3393,50632.0
2016-06-16 13:30:00,37.89,37.93,37.85,37.9,60634.0,33.3481,33.3833,33.3129,33.3569,60634.0
2016-06-16 13:40:00,37.91,37.91,37.84,37.88,61068.0,33.3657,33.3657,33.3041,33.3393,61068.0
2016-06-16 13:50:00,37.88,37.9,37.85,37.87,52120.0,33.3393,33.3569,33.3129,33.3305,52120.0
2016-06-16 14:00:00,37.86,37.94,37.85,37.94,63712.0,33.3217,33.3921,33.3129,33.3921,63712.0
2016-06-16 14:10:00,37.94,38.05,37.94,38.02,67426.0,33.3921,33.4889,33.3921,33.4625,67426.0
2016-06-16 14:20:00,38.02,38.03,37.97,37.98,61158.0,33.4625,33.4713,33.4185,33.4273,61158.0
2016-06-16 14:30:00,37.98,38.02,37.96,37.98,73332.0,33.4273,33.4625,33.4097,33.4273,73332.0
2016-06-16 14:40:00,37.97,38.01,37.96,37.99,75738.0,33.4185,33.4537,33.4097,33.4361,75738.0
2016-06-16 14:50:00,37.99,38.04,37.97,37.97,93630.0,33.4361,33.4801,33.4185,33.4185,93630.0
2016-06-16 15:00:00,37.97,38.01,37.95,37.99,77574.0,33.4185,33.4537,33.4009,33.4361,77574.0
2016-06-16 15:10:00,37.99,38.06,37.99,38.01,132988.0,33.4361,33.4977,33.4361,33.4537,132988.0
2016-06-16 15:20:00,38.01,38.05,37.98,38.04,117300.0,33.4537,33.4889,33.4273,33.4801,117300.0
2016-06-16 15:30:00,38.04,38.08,38.01,38.02,128874.0,33.4801,33.5153,33.4537,33.4625,128874.0
2016-06-16 15:40:00,38.02,38.05,37.99,37.99,290748.0,33.4625,33.4889,33.4361,33.4361,290748.0
2016-06-16 15:50:00,37.99,38.0,37.91,37.95,661978.0,33.4361,33.4449,33.3657,33.4009,661978.0
2016-06-17 09:30:00,37.92,38.01,37.74,37.75,988318.0,33.3745,33.4537,33.2161,33.2249,988318.0
2016-06-17 09:40:00,37.75,37.77,37.63,37.7,190276.0,33.2249,33.2425,33.1193,33.1809,190276.0
2016-06-17 09:50:00,37.7,37.8,37.63,37.8,120726.0,33.1809,33.2689,33.1193,33.2689,120726.0
2016-06-17 10:00:00,37.8,37.84,37.76,37.82,92930.0,33.2689,33.3041,33.2337,33.2865,92930.0
2016-06-17 10:10:00,37.82,37.85,37.74,37.76,117758.0,33.2865,33.3129,33.2161,33.2337,117758.0
2016-06-17 10:20:00,37.76,37.81,37.72,37.74,143520.0,33.2337,33.2777,33.1985,33.2161,143520.0
2016-06-17 10:30:00,37.73,37.77,37.68,37.73,121348.0,33.2073,33.2425,33.1633,33.2073,121348.0
2016-06-17 10:40:00,37.73,37.78,37.72,37.74,111268.0,33.2073,33.2513,33.1985,33.2161,111268.0
2016-06-17 10:50:00,37.74,37.78,37.74,37.75,140594.0,33.2161,33.2513,33.2161,33.2249,140594.0
2016-06-17 11:00:00,37.75,37.76,37.7,37.72,112498.0,33.2249,33.2337,33.1809,33.1985,112498.0
2016-06-17 11:10:00,37.73,37.74,37.68,37.72,108650.0,33.2073,33.2161,33.1633,33.1985,108650.0
2016-06-17 11:20:00,37.72,37.74,37.67,37.68,73624.0,33.1985,33.2161,33.1545,33.1633,73624.0
2016-06-17 11:30:00,37.67,37.71,37.66,37.68,101910.0,33.1545,33.1897,33.1457,33.1633,101910.0
2016-06-17 11:40:00,37.68,37.72,37.68,37.72,108316.0,33.1633,33.1985,33.1633,33.1985,108316.0
2016-06-17 11:50:00,37.72,37.73,37.61,37.62,80260.0,33.1985,33.2073,33.1017,33.1105,80260.0
2016-06-17 12:00:00,37.62,37.74,37.62,37.73,105568.0,33.1105,33.2161,33.1105,33.2073,105568.0
2016-06-17 12:10:00,37.73,37.75,37.67,37.69,76834.0,33.2073,33.2249,33.1545,33.1721,76834.0
2016-06-17 12:20:00,37.69,37.7,37.63,37.64,90422.0,33.1721,33.1809,33.1193,33.1281,90422.0
2016-06-17 12:30:00,37.64,37.65,37.62,37.63,115566.0,33.1281,33.1369,33.1105,33.1193,115566.0
2016-06-17 12:40:00,37.63,37.64,37.59,37.6,69756.0,33.1193,33.1281,33.0841,33.0929,69756.0
2016-06-17 12:50:00,37.6,37.61,37.59,37.6,108748.0,33.0929,33.1017,33.0841,33.0929,108748.0
2016-06-17 13:00:00,37.6,37.6,37.58,37.6,177146.0,33.0929,33.0929,33.0753,33.0929,177146.0
2016-06-17 13:10:00,37.6,37.67,37.59,37.67,109014.0,33.0929,33.1545,33.0841,33.1545,109014.0
2016-06-17 13:20:00,37.66,37.75,37.66,37.72,69460.0,33.1457,33.2249,33.1457,33.1985,69460.0
2016-06-17 13:30:00,37.72,37.74,37.67,37.68,105956.0,33.1985,33.2161,33.1545,33.1633,105956.0
2016-06-17 13:40:00,37.68,37.74,37.68,37.72,97834.0,33.1633,33.2161,33.1633,33.1985,97834.0
2016-06-17 13:50:00,37.71,37.74,37.68,37.69,107086.0,33.1897,33.2161,33.1633,33.1721,107086.0
2016-06-17 14:00:00,37.69,37.75,37.68,37.72,133170.0,33.1721,33.2249,33.1633,33.1985,133170.0
2016-06-17 14:10:00,37.72,37.8,37.72,37.77,140914.0,33.1985,33.2689,33.1985,33.2425,140914.0
2016-06-17 14:20:00,37.77,37.81,37.74,37.79,143080.0,33.2425,33.2777,33.2161,33.2601,143080.0
2016-06-17 14:30:00,37.79,37.88,37.78,37.84,165176.0,33.2601,33.3393,33.2513,33.3041,165176.0
2016-06-17 14:40:00,37.85,37.87,37.81,37.85,157132.0,33.3129,33.3305,33.2777,33.3129,157132.0
2016-06-17 14:50:00,37.85,37.86,37.82,37.83,136188.0,33.3129,33.3217,33.2865,33.2953,136188.0
2016-06-17 15:00:00,37.83,37.83,37.79,37.79,164676.0,33.2953,33.2953,33.2601,33.2601,164676.0
2016-06-17 15:10:00,37.79,37.81,37.76,37.77,176552.0,33.2601,33.2777,33.2337,33.2425,176552.0
2016-06-17 15:20:00,37.77,37.82,37.77,37.82,164870.0,33.2425,33.2865,33.2425,33.2865,164870.0
2016-06-17 15:30:00,37.82,37.83,37.79,37.8,381042.0,33.2865,33.2953,33.2601,33.2689,381042.0
2016-06-17 15:40:00,37.8,37.87,37.77,37.83,440024.0,33.2689,33.3305,33.2425,33.2953,440024.0
2016-06-17 15:50:00,37.83,37.83,37.79,37.82,630916.0,33.2953,33.2953,33.2601,33.2865,630916.0
2016-06-20 09:30:00,38.18,38.54,38.18,38.52,459614.0,33.6033,33.9202,33.6033,33.9026,459614.0
2016-06-20 09:40:00,38.52,38.6,38.48,38.48,333316.0,33.9026,33.973,33.8674,33.8674,333316.0
2016-06-20 09:50:00,38.47,38.48,38.38,38.4,165936.0,33.8586,33.8674,33.7794,33.797,165936.0
2016-06-20 10:00:00,38.4,38.57,38.38,38.52,134606.0,33.797,33.9466,33.7794,33.9026,134606.0
2016-06-20 10:10:00,38.52,38.55,38.47,38.49,134666.0,33.9026,33.929,33.8586,33.8762,134666.0
2016-06-20 10:20:00,38.49,38.51,38.43,38.44,132944.0,33.8762,33.8938,33.8234,33.8322,132944.0
2016-06-20 10:30:00,38.44,38.44,38.35,38.4,93342.0,33.8322,33.8322,33.753,33.797,93342.0
2016-06-20 10:40:00,38.41,38.46,38.4,38.45,85204.0,33.8058,33.8498,33.797,33.841,85204.0
2016-06-20 10:50:00,38.45,38.54,38.44,38.52,108380.0,33.841,33.9202,33.8322,33.9026,108380.0
2016-06-20 11:00:00,38.52,38.52,38.48,38.49,129740.0,33.9026,33.9026,33.8674,33.8762,129740.0
2016-06-20 11:10:00,38.48,38.52,38.47,38.49,89012.0,33.8674,33.9026,33.8586,33.8762,89012.0
2016-06-20 11:20:00,38.5,38.51,38.45,38.47,97688.0,33.885,33.8938,33.841,33.8586,97688.0
2016-06-20 11:30:00,38.47,38.48,38.42,38.43,112922.0,33.8586,33.8674,33.8146,33.8234,112922.0
2016-06-20 11:40:00,38.42,38.44,38.38,38.41,103222.0,33.8146,33.8322,33.7794,33.8058,103222.0
2016-06-20 11:50:00,38.41,38.45,38.37,38.42,136562.0,33.8058,33.841,33.7706,33.8146,136562.0
2016-06-20 12:00:00,38.42,38.43,38.38,38.41,92938.0,33.8146,33.8234,33.7794,33.8058,92938.0
2016-06-20 12:10:00,38.41,38.42,38.38,38.4,140946.0,33.8058,33.8146,33.7794,33.797,140946.0
2016-06-20 12:20:00,38.39,38.45,38.39,38.43,108888.0,33.7882,33.841,33.7882,33.8234,108888.0
2016-06-20 12:30:00,38.43,38.48,38.43,38.45,70226.0,33.8234,33.8674,33.8234,33.841,70226.0
2016-06-20 12:40:00,38.45,38.47,38.41,38.45,75542.0,33.841,33.8586,33.8058,33.841,75542.0
2016-06-20 12:50:00,38.45,38.5,38.44,38.48,83214.0,33.841,33.885,33.8322,33.8674,83214.0
2016-06-20 13:00:00,38.48,38.51,38.46,38.49,90942.0,33.8674,33.8938,33.8498,33.8762,90942.0
2016-06-20 13:10:00,38.49,38.49,38.38,38.42,86826.0,33.8762,33.8762,33.7794,33.8146,86826.0
2016-06-20 13:20:00,38.42,38.44,38.4,38.43,105642.0,33.8146,33.8322,33.797,33.8234,105642.0
2016-06-20 13:30:00,38.43,38.44,38.41,38.44,92862.0,33.8234,33.8322,33.8058,33.8322,92862.0
2016-06-20 13:40:00,38.44,38.47,38.43,38.45,72112.0,33.8322,33.8586,33.8234,33.841,72112.0
2016-06-20 13:50:00,38.45,38.48,38.44,38.45,94820.0,33.841,33.8674,33.8322,33.841,94820.0
2016-06-20 14:00:00,38.45,38.48,38.41,38.42,85634.0,33.841,33.8674,33.8058,33.8146,85634.0
2016-06-20 14:10:00,38.42,38.45,38.4,38.41,106610.0,33.8146,33.841,33.797,33.8058,106610.0
2016-06-20 14:20:00,38.41,38.44,38.39,38.41,176854.0,33.8058,33.8322,33.7882,33.8058,176854.0
2016-06-20 14:30:00,38.41,38.42,38.38,38.38,148972.0,33.8058,33.8146,33.7794,33.7794,148972.0
2016-06-20 14:40:00,38.38,38.43,38.38,38.42,184124.0,33.7794,33.8234,33.7794,33.8146,184124.0
2016-06-20 14:50:00,38.42,38.48,38.41,38.42,112100.0,33.8146,33.8674,33.8058,33.8146,112100.0
2016-06-20 15:00:00,38.41,38.43,38.39,38.41,134372.0,33.8058,33.8234,33.7882,33.8058,134372.0
2016-06-20 15:10:00,38.41,38.43,38.39,38.39,99764.0,33.8058,33.8234,33.7882,33.7882,99764.0
2016-06-20 15:20:00,38.39,38.41,38.33,38.34,108944.0,33.7882,33.8058,33.7354,33.7442,108944.0
2016-06-20 15:30:00,38.33,38.42,38.33,38.4,149228.0,33.7354,33.8146,33.7354,33.797,149228.0
2016-06-20 15:40:00,38.4,38.43,38.32,38.33,185902.0,33.797,33.8234,33.7266,33.7354,185902.0
2016-06-20 15:50:00,38.32,38.34,38.29,38.32,304284.0,33.7266,33.7442,33.7002,33.7266,304284.0
2016-06-21 09:30:00,38.47,38.5,38.2,38.33,202108.0,33.8586,33.885,33.6209,33.7354,202108.0
2016-06-21 09:40:00,38.33,38.5,38.31,38.48,156634.0,33.7354,33.885,33.7178,33.8674,156634.0
2016-06-21 09:50:00,38.48,38.5,38.36,38.41,153966.0,33.8674,33.885,33.7618,33.8058,153966.0
2016-06-21 10:00:00,38.39,38.44,38.37,38.4,113792.0,33.7882,33.8322,33.7706,33.797,113792.0
2016-06-21 10:10:00,38.39,38.46,38.38,38.46,108630.0,33.7882,33.8498,33.7794,33.8498,108630.0
2016-06-21 10:20:00,38.45,38.48,38.4,38.44,111600.0,33.841,33.8674,33.797,33.8322,111600.0
2016-06-21 10:30:00,38.44,38.5,38.44,38.49,128576.0,33.8322,33.885,33.8322,33.8762,128576.0
2016-06-21 10:40:00,38.49,38.55,38.46,38.54,225134.0,33.8762,33.929,33.8498,33.9202,225134.0
2016-06-21 10:50:00,38.54,38.6,38.54,38.59,169072.0,33.9202,33.973,33.9202,33.9642,169072.0
2016-06-21 11:00:00,38.59,38.71,38.58,38.71,255654.0,33.9642,34.0698,33.9554,34.0698,255654.0
2016-06-21 11:10:00,38.7,38.74,38.68,38.73,117010.0,34.061,34.0962,34.0434,34.0874,117010.0
2016-06-21 11:20:00,38.73,38.74,38.69,38.72,113022.0,34.0874,34.0962,34.0522,34.0786,113022.0
2016-06-21 11:30:00,38.71,38.74,38.68,38.72,164780.0,34.0698,34.0962,34.0434,34.0786,164780.0
2016-06-21 11:40:00,38.73,38.75,38.71,38.74,151964.0,34.0874,34.105,34.0698,34.0962,151964.0
2016-06-21 11:50:00,38.74,38.74,38.68,38.74,118204.0,34.0962,34.0962,34.0434,34.0962,118204.0
2016-06-21 12:00:00,38.74,38.74,38.67,38.71,90814.0,34.0962,34.0962,34.0346,34.0698,90814.0
2016-06-21 12:10:00,38.7,38.71,38.63,38.67,180178.0,34.061,34.0698,33.9994,34.0346,180178.0
2016-06-21 12:20:00,38.67,38.73,38.67,38.72,109572.0,34.0346,34.0874,34.0346,34.0786,109572.0
2016-06-21 12:30:00,38.72,38.74,38.69,38.71,94794.0,34.0786,34.0962,34.0522,34.0698,94794.0
2016-06-21 12:40:00,38.71,38.73,38.67,38.67,75390.0,34.0698,34.0874,34.0346,34.0346,75390.0
2016-06-21 12:50:00,38.68,38.7,38.66,38.69,50194.0,34.0434,34.061,34.0258,34.0522,50194.0
2016-06-21 13:00:00,38.7,38.7,38.66,38.7,80960.0,34.061,34.061,34.0258,34.061,80960.0
2016-06-21 13:10:00,38.7,38.72,38.69,38.7,49180.0,34.061,34.0786,34.0522,34.061,49180.0
2016-06-21 13:20:00,38.7,38.71,38.67,38.71,162740.0,34.061,34.0698,34.0346,34.0698,162740.0
2016-06-21 13:30:00,38.71,38.71,38.58,38.6,120120.0,34.0698,34.0698,33.9554,33.973,120120.0
2016-06-21 13:40:00,38.59,38.6,38.58,38.59,78138.0,33.9642,33.973,33.9554,33.9642,78138.0
2016-06-21 13:50:00,38.58,38.64,38.58,38.63,125072.0,33.9554,34.0082,33.9554,33.9994,125072.0
2016-06-21 14:00:00,38.63,38.65,38.6,38.65,90564.0,33.9994,34.017,33.973,34.017,90564.0
2016-06-21 14:10:00,38.65,38.69,38.65,38.67,103270.0,34.017,34.0522,34.017,34.0346,103270.0
2016-06-21 14:20:00,38.67,38.69,38.65,38.67,88174.0,34.0346,34.0522,34.017,34.0346,88174.0
2016-06-21 14:30:00,38.67,38.73,38.65,38.72,94684.0,34.0346,34.0874,34.017,34.0786,94684.0
2016-06-21 14:40:00,38.72,38.73,38.69,38.71,197758.0,34.0786,34.0874,34.0522,34.0698,197758.0
2016-06-21 14:50:00,38.71,38.71,38.66,38.66,91174.0,34.0698,34.0698,34.0258,34.0258,91174.0
2016-06-21 15:00:00,38.67,38.67,38.63,38.63,102826.0,34.0346,34.0346,33.9994,33.9994,102826.0
2016-06-21 15:10:00,38.63,38.71,38.62,38.69,113550.0,33.9994,34.0698,33.9906,34.0522,113550.0
2016-06-21 15:20:00,38.7,38.76,38.7,38.74,193268.0,34.061,34.1138,34.061,34.0962,193268.0
2016-06-21 15:30:00,38.74,38.76,38.72,38.74,164544.0,34.0962,34.1138,34.0786,34.0962,164544.0
2016-06-21 15:40:00,38.74,38.74,38.66,38.71,237568.0,34.0962,34.0962,34.0258,34.0698,237568.0
2016-06-21 15:50:00,38.72,38.73,38.63,38.63,291034.0,34.0786,34.0874,33.9994,33.9994,291034.0
2016-06-22 09:30:00,38.83,38.97,38.75,38.95,132966.0,34.1754,34.2986,34.105,34.281,132966.0
2016-06-22 09:40:00,38.96,38.98,38.88,38.9,60732.0,34.2898,34.3074,34.2194,34.237,60732.0
2016-06-22 09:50:00,38.89,38.9,38.83,38.83,84830.0,34.2282,34.237,34.1754,34.1754,84830.0
2016-06-22 10:00:00,38.83,38.98,38.8,38.98,116148.0,34.1754,34.3074,34.149,34.3074,116148.0
2016-06-22 10:10:00,38.96,38.96,38.88,38.94,82874.0,34.2898,34.2898,34.2194,34.2722,82874.0
2016-06-22 10:20:00,38.93,38.95,38.85,38.95,75186.0,34.2634,34.281,34.193,34.281,75186.0
2016-06-22 10:30:00,38.94,38.96,38.9,38.93,87408.0,34.2722,34.2898,34.237,34.2634,87408.0
2016-06-22 10:40:00,38.93,38.95,38.89,38.91,69688.0,34.2634,34.281,34.2282,34.2458,69688.0
2016-06-22 10:50:00,38.91,38.94,38.9,38.91,97026.0,34.2458,34.2722,34.237,34.2458,97026.0
2016-06-22 11:00:00,38.91,38.91,38.86,38.88,59582.0,34.2458,34.2458,34.2018,34.2194,59582.0
2016-06-22 11:10:00,38.88,38.95,38.88,38.93,69366.0,34.2194,34.281,34.2194,34.2634,69366.0
2016-06-22 11:20:00,38.93,38.95,38.9,38.9,82490.0,34.2634,34.281,34.237,34.237,82490.0
2016-06-22 11:30:00,38.9,38.9,38.77,38.83,52482.0,34.237,34.237,34.1226,34.1754,52482.0
2016-06-22 11:40:00,38.82,38.83,38.77,38.77,75188.0,34.1666,34.1754,34.1226,34.1226,75188.0
2016-06-22 11:50:00,38.77,38.8,38.75,38.77,73250.0,34.1226,34.149,34.105,34.1226,73250.0
2016-06-22 12:00:00,38.77,38.83,38.75,38.79,121326.0,34.1226,34.1754,34.105,34.1402,121326.0
2016-06-22 12:10:00,38.79,38.81,38.74,38.74,42498.0,34.1402,34.1578,34.0962,34.0962,42498.0
2016-06-22 12:20:00,38.74,38.76,38.64,38.66,51108.0,34.0962,34.1138,34.0082,34.0258,51108.0
2016-06-22 12:30:00,38.66,38.68,38.65,38.67,40946.0,34.0258,34.0434,34.017,34.0346,40946.0
2016-06-22 12:40:00,38.67,38.7,38.65,38.68,40054.0,34.0346,34.061,34.017,34.0434,40054.0
2016-06-22 12:50:00,38.68,38.7,38.66,38.68,28348.0,34.0434,34.061,34.0258,34.0434,28348.0
2016-06-22 13:00:00,38.68,38.68,38.57,38.58,99264.0,34.0434,34.0434,33.9466,33.9554,99264.0
2016-06-22 13:10:00,38.57,38.6,38.55,38.6,62798.0,33.9466,33.973,33.929,33.973,62798.0
2016-06-22 13:20:00,38.6,38.6,38.57,38.59,75778.0,33.973,33.973,33.9466,33.9642,75778.0
2016-06-22 13:30:00,38.59,38.63,38.58,38.63,74888.0,33.9642,33.9994,33.9554,33.9994,74888.0
2016-06-22 13:40:00,38.63,38.65,38.62,38.62,48520.0,33.9994,34.017,33.9906,33.9906,48520.0
2016-06-22 13:50:00,38.63,38.67,38.62,38.63,47952.0,33.9994,34.0346,33.9906,33.9994,47952.0
2016-06-22 14:00:00,38.63,38.67,38.62,38.64,56482.0,33.9994,34.0346,33.9906,34.0082,56482.0
2016-06-22 14:10:00,38.65,38.65,38.62,38.63,53748.0,34.017,34.017,33.9906,33.9994,53748.0
2016-06-22 14:20:00,38.62,38.65,38.6,38.63,39498.0,33.9906,34.017,33.973,33.9994,39498.0
2016-06-22 14:30:00,38.64,38.65,38.59,38.59,37350.0,34.0082,34.017,33.9642,33.9642,37350.0
2016-06-22 14:40:00,38.59,38.6,38.51,38.54,110992.0,33.9642,33.973,33.8938,33.9202,110992.0
2016-06-22 14:50:00,38.55,38.56,38.52,38.56,42706.0,33.929,33.9378,33.9026,33.9378,42706.0
2016-06-22 15:00:00,38.56,38.6,38.53,38.53,73812.0,33.9378,33.973,33.9114,33.9114,73812.0
2016-06-22 15:10:00,38.53,38.57,38.52,38.55,71084.0,33.9114,33.9466,33.9026,33.929,71084.0
2016-06-22 15:20:00,38.55,38.57,38.53,38.55,80488.0,33.929,33.9466,33.9114,33.929,80488.0
2016-06-22 15:30:00,38.56,38.6,38.53,38.58,132670.0,33.9378,33.973,33.9114,33.9554,132670.0
2016-06-22 15:40:00,38.59,38.6,38.54,38.58,202588.0,33.9642,33.973,33.9202,33.9554,202588.0
2016-06-22 15:50:00,38.58,38.58,38.51,38.52,521814.0,33.9554,33.9554,33.8938,33.9026,521814.0
2016-06-23 09:30:00,38.83,38.94,38.66,38.75,150206.0,34.1754,34.2722,34.0258,34.105,150206.0
2016-06-23 09:40:00,38.77,38.88,38.74,38.77,107512.0,34.1226,34.2194,34.0962,34.1226,107512.0
2016-06-23 09:50:00,38.77,38.79,38.67,38.75,45056.0,34.1226,34.1402,34.0346,34.105,45056.0
2016-06-23 10:00:00,38.76,38.79,38.71,38.77,94508.0,34.1138,34.1402,34.0698,34.1226,94508.0
2016-06-23 10:10:00,38.77,38.82,38.72,38.73,88998.0,34.1226,34.1666,34.0786,34.0874,88998.0
2016-06-23 10:20:00,38.73,38.8,38.71,38.73,81270.0,34.0874,34.149,34.0698,34.0874,81270.0
2016-06-23 10:30:00,38.72,38.74,38.67,38.68,91696.0,34.0786,34.0962,34.0346,34.0434,91696.0
2016-06-23 10:40:00,38.68,38.72,38.67,38.69,103296.0,34.0434,34.0786,34.0346,34.0522,103296.0
2016-06-23 10:50:00,38.69,38.72,38.66,38.69,84982.0,34.0522,34.0786,34.0258,34.0522,84982.0
2016-06-23 11:00:00,38.69,38.75,38.69,38.71,64974.0,34.0522,34.105,34.0522,34.0698,64974.0
2016-06-23 11:10:00,38.71,38.73,38.68,38.69,93812.0,34.0698,34.0874,34.0434,34.0522,93812.0
2016-06-23 11:20:00,38.69,38.72,38.67,38.69,64122.0,34.0522,34.0786,34.0346,34.0522,64122.0
2016-06-23 11:30:00,38.7,38.73,38.7,38.71,66588.0,34.061,34.0874,34.061,34.0698,66588.0
2016-06-23 11:40:00,38.71,38.72,38.67,38.67,78448.0,34.0698,34.0786,34.0346,34.0346,78448.0
2016-06-23 11:50:00,38.67,38.68,38.63,38.65,70120.0,34.0346,34.0434,33.9994,34.017,70120.0
2016-06-23 12:00:00,38.65,38.67,38.6,38.6,84228.0,34.017,34.0346,33.973,33.973,84228.0
2016-06-23 12:10:00,38.61,38.61,38.57,38.58,67758.0,33.9818,33.9818,33.9466,33.9554,67758.0
2016-06-23 12:20:00,38.58,38.58,38.52,38.52,47986.0,33.9554,33.9554,33.9026,33.9026,47986.0
2016-06-23 12:30:00,38.52,38.52,38.48,38.49,58046.0,33.9026,33.9026,33.8674,33.8762,58046.0
2016-06-23 12:40:00,38.48,38.49,38.45,38.46,75612.0,33.8674,33.8762,33.841,33.8498,75612.0
2016-06-23 12:50:00,38.46,38.49,38.45,38.47,47162.0,33.8498,33.8762,33.841,33.8586,47162.0
2016-06-23 13:00:00,38.46,38.47,38.4,38.42,69904.0,33.8498,33.8586,33.797,33.8146,69904.0
2016-06-23 13:10:00,38.43,38.46,38.42,38.42,82638.0,33.8234,33.8498,33.8146,33.8146,82638.0
2016-06-23 13:20:00,38.43,38.43,38.38,38.41,86464.0,33.8234,33.8234,33.7794,33.8058,86464.0
2016-06-23 13:30:00,38.41,38.44,38.4,38.41,52878.0,33.8058,33.8322,33.797,33.8058,52878.0
2016-06-23 13:40:00,38.41,38.42,38.35,38.38,60110.0,33.8058,33.8146,33.753,33.7794,60110.0
2016-06-23 13:50:00,38.38,38.38,38.35,38.37,69098.0,33.7794,33.7794,33.753,33.7706,69098.0
2016-06-23 14:00:00,38.37,38.38,38.34,38.38,70774.0,33.7706,33.7794,33.7442,33.7794,70774.0
2016-06-23 14:10:00,38.38,38.43,38.37,38.37,58750.0,33.7794,33.8234,33.7706,33.7706,58750.0
2016-06-23 14:20:00,38.37,38.41,38.37,38.38,59088.0,33.7706,33.8058,33.7706,33.7794,59088.0
2016-06-23 14:30:00,38.38,38.41,38.38,38.39,53632.0,33.7794,33.8058,33.7794,33.7882,53632.0
2016-06-23 14:40:00,38.39,38.43,38.38,38.42,61084.0,33.7882,33.8234,33.7794,33.8146,61084.0
2016-06-23 14:50:00,38.42,38.46,38.4,38.42,96302.0,33.8146,33.8498,33.797,33.8146,96302.0
2016-06-23 15:00:00,38.42,38.44,38.4,38.4,108618.0,33.8146,33.8322,33.797,33.797,108618.0
2016-06-23 15:10:00,38.4,38.41,38.37,38.38,76998.0,33.797,33.8058,33.7706,33.7794,76998.0
2016-06-23 15:20:00,38.38,38.38,38.3,38.31,119856.0,33.7794,33.7794,33.709,33.7178,119856.0
2016-06-23 15:30:00,38.31,38.35,38.3,38.32,128008.0,33.7178,33.753,33.709,33.7266,128008.0
2016-06-23 15:40:00,38.32,38.38,38.3,38.37,165882.0,33.7266,33.7794,33.709,33.7706,165882.0
2016-06-23 15:50:00,38.37,38.44,38.37,38.43,269984.0,33.7706,33.8322,33.7706,33.8234,269984.0
2016-06-24 09:30:00,37.43,37.93,37.37,37.45,484358.0,32.9432,33.3833,32.8904,32.9609,484358.0
2016-06-24 09:40:00,37.46,37.62,37.38,37.41,265184.0,32.9697,33.1105,32.8992,32.9256,265184.0
2016-06-24 09:50:00,37.4,37.57,37.38,37.5,286302.0,32.9168,33.0665,32.8992,33.0049,286302.0
2016-06-24 10:00:00,37.49,37.64,37.47,37.6,237690.0,32.9961,33.1281,32.9785,33.0929,237690.0
2016-06-24 10:10:00,37.61,37.7,37.41,37.42,203716.0,33.1017,33.1809,32.9256,32.9344,203716.0
2016-06-24 10:20:00,37.41,37.56,37.38,37.52,223206.0,32.9256,33.0577,32.8992,33.0225,223206.0
2016-06-24 10:30:00,37.52,37.58,37.48,37.58,194618.0,33.0225,33.0753,32.9873,33.0753,194618.0
2016-06-24 10:40:00,37.58,37.59,37.5,37.52,194208.0,33.0753,33.0841,33.0049,33.0225,194208.0
2016-06-24 10:50:00,37.51,37.58,37.47,37.48,208638.0,33.0137,33.0753,32.9785,32.9873,208638.0
2016-06-24 11:00:00,37.48,37.49,37.33,37.38,323046.0,32.9873,32.9961,32.8552,32.8992,323046.0
2016-06-24 11:10:00,37.38,37.38,37.29,37.33,247630.0,32.8992,32.8992,32.82,32.8552,247630.0
2016-06-24 11:20:00,37.33,37.36,37.26,37.31,240322.0,32.8552,32.8816,32.7936,32.8376,240322.0
2016-06-24 11:30:00,37.29,37.32,37.24,37.27,388394.0,32.82,32.8464,32.776,32.8024,388394.0
2016-06-24 11:40:00,37.27,37.44,37.27,37.37,249492.0,32.8024,32.9521,32.8024,32.8904,249492.0
2016-06-24 11:50:00,37.38,37.48,37.37,37.48,158444.0,32.8992,32.9873,32.8904,32.9873,158444.0
2016-06-24 12:00:00,37.49,37.52,37.45,37.49,191982.0,32.9961,33.0225,32.9609,32.9961,191982.0
2016-06-24 12:10:00,37.5,37.5,37.41,37.44,132432.0,33.0049,33.0049,32.9256,32.9521,132432.0
2016-06-24 12:20:00,37.45,37.53,37.44,37.51,109164.0,32.9609,33.0313,32.9521,33.0137,109164.0
2016-06-24 12:30:00,37.5,37.54,37.5,37.51,103248.0,33.0049,33.0401,33.0049,33.0137,103248.0
2016-06-24 12:40:00,37.5,37.5,37.33,37.35,81144.0,33.0049,33.0049,32.8552,32.8728,81144.0
2016-06-24 12:50:00,37.35,37.37,37.31,37.35,97210.0,32.8728,32.8904,32.8376,32.8728,97210.0
2016-06-24 13:00:00,37.35,37.41,37.35,37.38,72746.0,32.8728,32.9256,32.8728,32.8992,72746.0
2016-06-24 13:10:00,37.38,37.52,37.36,37.52,89812.0,32.8992,33.0225,32.8816,33.0225,89812.0
2016-06-24 13:20:00,37.52,37.52,37.47,37.49,89656.0,33.0225,33.0225,32.9785,32.9961,89656.0
2016-06-24 13:30:00,37.49,37.61,37.49,37.6,123114.0,32.9961,33.1017,32.9961,33.0929,123114.0
2016-06-24 13:40:00,37.6,37.6,37.51,37.54,78334.0,33.0929,33.0929,33.0137,33.0401,78334.0
2016-06-24 13:50:00,37.54,37.6,37.53,37.59,84280.0,33.0401,33.0929,33.0313,33.0841,84280.0
2016-06-24 14:00:00,37.6,37.63,37.59,37.62,139236.0,33.0929,33.1193,33.0841,33.1105,139236.0
2016-06-24 14:10:00,37.62,37.68,37.62,37.63,113170.0,33.1105,33.1633,33.1105,33.1193,113170.0
2016-06-24 14:20:00,37.63,37.63,37.5,37.51,92466.0,33.1193,33.1193,33.0049,33.0137,92466.0
2016-06-24 14:30:00,37.51,37.51,37.4,37.46,89654.0,33.0137,33.0137,32.9168,32.9697,89654.0
2016-06-24 14:40:00,37.46,37.48,37.39,37.45,91714.0,32.9697,32.9873,32.908,32.9609,91714.0
2016-06-24 14:50:00,37.45,37.57,37.44,37.52,104950.0,32.9609,33.0665,32.9521,33.0225,104950.0
2016-06-24 15:00:00,37.52,37.57,37.48,37.49,122414.0,33.0225,33.0665,32.9873,32.9961,122414.0
2016-06-24 15:10:00,37.49,37.49,37.29,37.3,151794.0,32.9961,32.9961,32.82,32.8288,151794.0
2016-06-24 15:20:00,37.31,37.37,37.29,37.32,152332.0,32.8376,32.8904,32.82,32.8464,152332.0
2016-06-24 15:30:00,37.32,37.45,37.31,37.35,265870.0,32.8464,32.9609,32.8376,32.8728,265870.0
2016-06-24 15:40:00,37.36,37.52,37.35,37.51,307576.0,32.8816,33.0225,32.8728,33.0137,307576.0
2016-06-24 15:50:00,37.5,37.64,37.33,37.34,756758.0,33.0049,33.1281,32.8552,32.864,756758.0
2016-06-27 09:30:00,37.04,37.12,36.79,36.87,304148.0,32.6,32.6704,32.38,32.4504,304148.0
2016-06-27 09:40:00,36.86,36.87,36.69,36.71,239292.0,32.4416,32.4504,32.292,32.3096,239292.0
2016-06-27 09:50:00,36.71,36.83,36.69,36.79,166268.0,32.3096,32.4152,32.292,32.38,166268.0
2016-06-27 10:00:00,36.78,36.85,36.73,36.76,163568.0,32.3712,32.4328,32.3272,32.3536,163568.0
2016-06-27 10:10:00,36.75,36.77,36.58,36.6,179452.0,32.3448,32.3624,32.1951,32.2127,179452.0
2016-06-27 10:20:00,36.61,36.68,36.52,36.56,119196.0,32.2215,32.2832,32.1423,32.1775,119196.0
2016-06-27 10:30:00,36.56,36.57,36.49,36.54,219430.0,32.1775,32.1863,32.1159,32.1599,219430.0
2016-06-27 10:40:00,36.54,36.57,36.42,36.42,189630.0,32.1599,32.1863,32.0543,32.0543,189630.0
2016-06-27 10:50:00,36.42,36.42,36.32,36.33,197520.0,32.0543,32.0543,31.9663,31.9751,197520.0
2016-06-27 11:00:00,36.33,36.45,36.3,36.43,206036.0,31.9751,32.0807,31.9487,32.0631,206036.0
2016-06-27 11:10:00,36.44,36.45,36.31,36.31,158206.0,32.0719,32.0807,31.9575,31.9575,158206.0
2016-06-27 11:20:00,36.3,36.34,36.22,36.33,193688.0,31.9487,31.9839,31.8783,31.9751,193688.0
2016-06-27 11:30:00,36.33,36.47,36.32,36.45,157362.0,31.9751,32.0983,31.9663,32.0807,157362.0
2016-06-27 11:40:00,36.45,36.51,36.45,36.49,154370.0,32.0807,32.1335,32.0807,32.1159,154370.0
2016-06-27 11:50:00,36.49,36.51,36.38,36.41,213690.0,32.1159,32.1335,32.0191,32.0455,213690.0
2016-06-27 12:00:00,36.41,36.57,36.38,36.55,163156.0,32.0455,32.1863,32.0191,32.1687,163156.0
2016-06-27 12:10:00,36.55,36.59,36.52,36.58,136078.0,32.1687,32.2039,32.1423,32.1951,136078.0
2016-06-27 12:20:00,36.58,36.69,36.57,36.68,77954.0,32.1951,32.292,32.1863,32.2832,77954.0
2016-06-27 12:30:00,36.68,36.7,36.58,36.58,99730.0,32.2832,32.3008,32.1951,32.1951,99730.0
2016-06-27 12:40:00,36.57,36.61,36.52,36.54,173566.0,32.1863,32.2215,32.1423,32.1599,173566.0
2016-06-27 12:50:00,36.54,36.59,36.52,36.58,78758.0,32.1599,32.2039,32.1423,32.1951,78758.0
2016-06-27 13:00:00,36.59,36.62,36.56,36.56,114346.0,32.2039,32.2303,32.1775,32.1775,114346.0
2016-06-27 13:10:00,36.56,36.62,36.54,36.59,239614.0,32.1775,32.2303,32.1599,32.2039,239614.0
2016-06-27 13:20:00,36.59,36.74,36.58,36.71,80718.0,32.2039,32.336,32.1951,32.3096,80718.0
2016-06-27 13:30:00,36.71,36.74,36.67,36.7,139894.0,32.3096,32.336,32.2744,32.3008,139894.0
2016-06-27 13:40:00,36.7,36.72,36.65,36.68,143512.0,32.3008,32.3184,32.2567,32.2832,143512.0
2016-06-27 13:50:00,36.68,36.74,36.66,36.73,98066.0,32.2832,32.336,32.2655,32.3272,98066.0
2016-06-27 14:00:00,36.73,36.77,36.68,36.7,131350.0,32.3272,32.3624,32.2832,32.3008,131350.0
2016-06-27 14:10:00,36.7,36.7,36.6,36.61,129844.0,32.3008,32.3008,32.2127,32.2215,129844.0
2016-06-27 14:20:00,36.61,36.72,36.6,36.71,128774.0,32.2215,32.3184,32.2127,32.3096,128774.0
2016-06-27 14:30:00,36.71,36.74,36.68,36.7,131186.0,32.3096,32.336,32.2832,32.3008,131186.0
2016-06-27 14:40:00,36.69,36.72,36.6,36.6,127332.0,32.292,32.3184,32.2127,32.2127,127332.0
2016-06-27 14:50:00,36.6,36.62,36.51,36.57,176394.0,32.2127,32.2303,32.1335,32.1863,176394.0
2016-06-27 15:00:00,36.57,36.66,36.57,36.62,122726.0,32.1863,32.2655,32.1863,32.2303,122726.0
2016-06-27 15:10:00,36.62,36.66,36.58,36.6,229600.0,32.2303,32.2655,32.1951,32.2127,229600.0
2016-06-27 15:20:00,36.6,36.63,36.53,36.61,267480.0,32.2127,32.2391,32.1511,32.2215,267480.0
2016-06-27 15:30:00,36.61,36.77,36.58,36.76,248030.0,32.2215,32.3624,32.1951,32.3536,248030.0
2016-06-27 15:40:00,36.76,36.8,36.74,36.77,349554.0,32.3536,32.3888,32.336,32.3624,349554.0
2016-06-27 15:50:00,36.77,36.79,36.73,36.77,714574.0,32.3624,32.38,32.3272,32.3624,714574.0
2016-06-28 09:30:00,37.01,37.02,36.84,36.98,609834.0,32.5736,32.5824,32.424,32.5472,609834.0
2016-06-28 09:40:00,36.98,37.12,36.95,37.06,290370.0,32.5472,32.6704,32.5208,32.6176,290370.0
2016-06-28 09:50:00,37.06,37.07,36.93,36.98,277048.0,32.6176,32.6264,32.5032,32.5472,277048.0
2016-06-28 10:00:00,36.98,37.13,36.96,37.07,299250.0,32.5472,32.6792,32.5296,32.6264,299250.0
2016-06-28 10:10:00,37.06,37.12,37.03,37.09,272376.0,32.6176,32.6704,32.5912,32.644,272376.0
2016-06-28 10:20:00,37.09,37.14,37.06,37.1,232454.0,32.644,32.688,32.6176,32.6528,232454.0
2016-06-28 10:30:00,37.1,37.17,37.1,37.1,163284.0,32.6528,32.7144,32.6528,32.6528,163284.0
2016-06-28 10:40:00,37.1,37.27,37.06,37.27,140430.0,32.6528,32.8024,32.6176,32.8024,140430.0
2016-06-28 10:50:00,37.27,37.31,37.25,37.29,154472.0,32.8024,32.8376,32.7848,32.82,154472.0
2016-06-28 11:00:00,37.29,37.34,37.27,37.31,212778.0,32.82,32.864,32.8024,32.8376,212778.0
2016-06-28 11:10:00,37.32,37.38,37.31,37.35,136910.0,32.8464,32.8992,32.8376,32.8728,136910.0
2016-06-28 11:20:00,37.35,37.38,37.21,37.23,195646.0,32.8728,32.8992,32.7496,32.7672,195646.0
2016-06-28 11:30:00,37.24,37.32,37.23,37.26,119884.0,32.776,32.8464,32.7672,32.7936,119884.0
2016-06-28 11:40:00,37.26,37.31,37.24,37.3,265780.0,32.7936,32.8376,32.776,32.8288,265780.0
2016-06-28 11:50:00,37.3,37.31,37.24,37.25,135266.0,32.8288,32.8376,32.776,32.7848,135266.0
2016-06-28 12:00:00,37.26,37.27,37.21,37.22,97498.0,32.7936,32.8024,32.7496,32.7584,97498.0
2016-06-28 12:10:00,37.22,37.24,37.2,37.21,54954.0,32.7584,32.776,32.7408,32.7496,54954.0
2016-06-28 12:20:00,37.2,37.2,37.16,37.17,92196.0,32.7408,32.7408,32.7056,32.7144,92196.0
2016-06-28 12:30:00,37.18,37.26,37.17,37.24,113192.0,32.7232,32.7936,32.7144,32.776,113192.0
2016-06-28 12:40:00,37.24,37.27,37.22,37.23,169922.0,32.776,32.8024,32.7584,32.7672,169922.0
2016-06-28 12:50:00,37.23,37.26,37.22,37.23,145436.0,32.7672,32.7936,32.7584,32.7672,145436.0
2016-06-28 13:00:00,37.23,37.23,37.14,37.17,129450.0,32.7672,32.7672,32.688,32.7144,129450.0
2016-06-28 13:10:00,37.17,37.21,37.16,37.18,138190.0,32.7144,32.7496,32.7056,32.7232,138190.0
2016-06-28 13:20:00,37.18,37.18,37.1,37.11,90656.0,32.7232,32.7232,32.6528,32.6616,90656.0
2016-06-28 13:30:00,37.1,37.13,37.09,37.13,99258.0,32.6528,32.6792,32.644,32.6792,99258.0
2016-06-28 13:40:00,37.13,37.19,37.12,37.16,99004.0,32.6792,32.732,32.6704,32.7056,99004.0
2016-06-28 13:50:00,37.16,37.17,37.13,37.15,113106.0,32.7056,32.7144,32.6792,32.6968,113106.0
2016-06-28 14:00:00,37.15,37.17,37.13,37.15,164922.0,32.6968,32.7144,32.6792,32.6968,164922.0
2016-06-28 14:10:00,37.15,37.17,37.12,37.17,186956.0,32.6968,32.7144,32.6704,32.7144,186956.0
2016-06-28 14:20:00,37.17,37.18,37.1,37.16,129916.0,32.7144,32.7232,32.6528,32.7056,129916.0
2016-06-28 14:30:00,37.16,37.27,37.15,37.24,108290.0,32.7056,32.8024,32.6968,32.776,108290.0
2016-06-28 14:40:00,37.24,37.26,37.19,37.2,174542.0,32.776,32.7936,32.732,32.7408,174542.0
2016-06-28 14:50:00,37.21,37.29,37.2,37.24,178852.0,32.7496,32.82,32.7408,32.776,178852.0
2016-06-28 15:00:00,37.25,37.28,37.22,37.23,225872.0,32.7848,32.8112,32.7584,32.7672,225872.0
2016-06-28 15:10:00,37.22,37.27,37.2,37.2,189584.0,32.7584,32.8024,32.7408,32.7408,189584.0
2016-06-28 15:20:00,37.2,37.23,37.13,37.15,198494.0,32.7408,32.7672,32.6792,32.6968,198494.0
2016-06-28 15:30:00,37.15,37.21,37.13,37.2,248270.0,32.6968,32.7496,32.6792,32.7408,248270.0
2016-06-28 15:40:00,37.2,37.27,37.2,37.27,327898.0,32.7408,32.8024,32.7408,32.8024,327898.0
2016-06-28 15:50:00,37.26,37.29,37.22,37.28,419774.0,32.7936,32.82,32.7584,32.8112,419774.0
2016-06-29 09:30:00,37.57,37.66,37.51,37.63,340534.0,33.0665,33.1457,33.0137,33.1193,340534.0
2016-06-29 09:40:00,37.63,37.88,37.59,37.85,244076.0,33.1193,33.3393,33.0841,33.3129,244076.0
2016-06-29 09:50:00,37.85,37.99,37.85,37.91,197382.0,33.3129,33.4361,33.3129,33.3657,197382.0
2016-06-29 10:00:00,37.91,37.98,37.85,37.9,241538.0,33.3657,33.4273,33.3129,33.3569,241538.0
2016-06-29 10:10:00,37.9,37.93,37.87,37.93,150486.0,33.3569,33.3833,33.3305,33.3833,150486.0
2016-06-29 10:20:00,37.93,38.04,37.93,37.99,188888.0,33.3833,33.4801,33.3833,33.4361,188888.0
2016-06-29 10:30:00,37.99,38.04,37.98,37.99,150666.0,33.4361,33.4801,33.4273,33.4361,150666.0
2016-06-29 10:40:00,37.99,38.0,37.88,37.96,168556.0,33.4361,33.4449,33.3393,33.4097,168556.0
2016-06-29 10:50:00,37.96,37.96,37.83,37.85,158876.0,33.4097,33.4097,33.2953,33.3129,158876.0
2016-06-29 11:00:00,37.85,37.96,37.85,37.92,102388.0,33.3129,33.4097,33.3129,33.3745,102388.0
2016-06-29 11:10:00,37.92,37.96,37.91,37.93,117732.0,33.3745,33.4097,33.3657,33.3833,117732.0
2016-06-29 11:20:00,37.93,37.97,37.91,37.92,99548.0,33.3833,33.4185,33.3657,33.3745,99548.0
2016-06-29 11:30:00,37.93,37.99,37.92,37.95,88140.0,33.3833,33.4361,33.3745,33.4009,88140.0
2016-06-29 11:40:00,37.96,37.98,37.91,37.96,71122.0,33.4097,33.4273,33.3657,33.4097,71122.0
2016-06-29 11:50:00,37.97,38.04,37.96,38.04,90306.0,33.4185,33.4801,33.4097,33.4801,90306.0
2016-06-29 12:00:00,38.03,38.05,37.99,38.04,61046.0,33.4713,33.4889,33.4361,33.4801,61046.0
2016-06-29 12:10:00,38.04,38.13,38.04,38.12,261382.0,33.4801,33.5593,33.4801,33.5505,261382.0
2016-06-29 12:20:00,38.12,38.15,38.1,38.13,93736.0,33.5505,33.5769,33.5329,33.5593,93736.0
2016-06-29 12:30:00,38.13,38.13,38.08,38.12,91302.0,33.5593,33.5593,33.5153,33.5505,91302.0
2016-06-29 12:40:00,38.12,38.13,38.06,38.06,91356.0,33.5505,33.5593,33.4977,33.4977,91356.0
2016-06-29 12:50:00,38.07,38.09,38.05,38.05,91976.0,33.5065,33.5241,33.4889,33.4889,91976.0
2016-06-29 13:00:00,38.05,38.07,38.02,38.03,123260.0,33.4889,33.5065,33.4625,33.4713,123260.0
2016-06-29 13:10:00,38.03,38.1,38.01,38.1,92588.0,33.4713,33.5329,33.4537,33.5329,92588.0
2016-06-29 13:20:00,38.1,38.12,38.09,38.11,87458.0,33.5329,33.5505,33.5241,33.5417,87458.0
2016-06-29 13:30:00,38.11,38.13,38.1,38.12,156656.0,33.5417,33.5593,33.5329,33.5505,156656.0
2016-06-29 13:40:00,38.12,38.16,38.11,38.12,51140.0,33.5505,33.5857,33.5417,33.5505,51140.0
2016-06-29 13:50:00,38.12,38.13,38.1,38.13,115758.0,33.5505,33.5593,33.5329,33.5593,115758.0
2016-06-29 14:00:00,38.13,38.13,38.09,38.12,95020.0,33.5593,33.5593,33.5241,33.5505,95020.0
2016-06-29 14:10:00,38.11,38.13,38.1,38.1,67804.0,33.5417,33.5593,33.5329,33.5329,67804.0
2016-06-29 14:20:00,38.1,38.13,38.1,38.13,82640.0,33.5329,33.5593,33.5329,33.5593,82640.0
2016-06-29 14:30:00,38.13,38.14,38.1,38.13,92858.0,33.5593,33.5681,33.5329,33.5593,92858.0
2016-06-29 14:40:00,38.13,38.18,38.13,38.14,114504.0,33.5593,33.6033,33.5593,33.5681,114504.0
2016-06-29 14:50:00,38.15,38.18,38.12,38.17,93972.0,33.5769,33.6033,33.5505,33.5945,93972.0
2016-06-29 15:00:00,38.17,38.18,38.14,38.15,126956.0,33.5945,33.6033,33.5681,33.5769,126956.0
2016-06-29 15:10:00,38.16,38.22,38.16,38.22,127930.0,33.5857,33.6386,33.5857,33.6386,127930.0
2016-06-29 15:20:00,38.22,38.23,38.19,38.22,106222.0,33.6386,33.6474,33.6121,33.6386,106222.0
2016-06-29 15:30:00,38.23,38.23,38.15,38.15,136824.0,33.6474,33.6474,33.5769,33.5769,136824.0
2016-06-29 15:40:00,38.15,38.16,38.11,38.14,242264.0,33.5769,33.5857,33.5417,33.5681,242264.0
2016-06-29 15:50:00,38.15,38.17,38.1,38.16,487302.0,33.5769,33.5945,33.5329,33.5857,487302.0
2016-06-30 09:30:00,38.23,38.3,37.93,38.11,146514.0,33.6474,33.709,33.3833,33.5417,146514.0
2016-06-30 09:40:00,38.13,38.3,38.12,38.26,64236.0,33.5593,33.709,33.5505,33.6738,64236.0
2016-06-30 09:50:00,38.26,38.26,38.15,38.17,62502.0,33.6738,33.6738,33.5769,33.5945,62502.0
2016-06-30 10:00:00,38.18,38.22,38.15,38.19,99424.0,33.6033,33.6386,33.5769,33.6121,99424.0
2016-06-30 10:10:00,38.18,38.24,38.17,38.23,100850.0,33.6033,33.6562,33.5945,33.6474,100850.0
2016-06-30 10:20:00,38.23,38.26,38.17,38.19,98416.0,33.6474,33.6738,33.5945,33.6121,98416.0
2016-06-30 10:30:00,38.19,38.27,38.19,38.26,96338.0,33.6121,33.6826,33.6121,33.6738,96338.0
2016-06-30 10:40:00,38.26,38.38,38.26,38.37,126098.0,33.6738,33.7794,33.6738,33.7706,126098.0
2016-06-30 10:50:00,38.38,38.43,38.37,38.38,62966.0,33.7794,33.8234,33.7706,33.7794,62966.0
2016-06-30 11:00:00,38.38,38.38,38.35,38.37,88862.0,33.7794,33.7794,33.753,33.7706,88862.0
2016-06-30 11:10:00,38.37,38.4,38.28,38.29,117912.0,33.7706,33.797,33.6914,33.7002,117912.0
2016-06-30 11:20:00,38.29,38.33,38.26,38.31,74234.0,33.7002,33.7354,33.6738,33.7178,74234.0
2016-06-30 11:30:00,38.32,38.38,38.32,38.35,67410.0,33.7266,33.7794,33.7266,33.753,67410.0
2016-06-30 11:40:00,38.35,38.35,38.28,38.35,51602.0,33.753,33.753,33.6914,33.753,51602.0
2016-06-30 11:50:00,38.35,38.35,38.3,38.32,80394.0,33.753,33.753,33.709,33.7266,80394.0
2016-06-30 12:00:00,38.32,38.37,38.31,38.35,60270.0,33.7266,33.7706,33.7178,33.753,60270.0
2016-06-30 12:10:00,38.35,38.47,38.35,38.47,83386.0,33.753,33.8586,33.753,33.8586,83386.0
2016-06-30 12:20:00,38.48,38.5,38.47,38.49,85566.0,33.8674,33.885,33.8586,33.8762,85566.0
2016-06-30 12:30:00,38.49,38.52,38.47,38.48,82728.0,33.8762,33.9026,33.8586,33.8674,82728.0
2016-06-30 12:40:00,38.48,38.49,38.43,38.45,38120.0,33.8674,33.8762,33.8234,33.841,38120.0
2016-06-30 12:50:00,38.45,38.49,38.45,38.49,65312.0,33.841,33.8762,33.841,33.8762,65312.0
2016-06-30 13:00:00,38.49,38.51,38.47,38.48,55660.0,33.8762,33.8938,33.8586,33.8674,55660.0
2016-06-30 13:10:00,38.48,38.49,38.46,38.48,46658.0,33.8674,33.8762,33.8498,33.8674,46658.0
2016-06-30 13:20:00,38.49,38.49,38.46,38.48,46122.0,33.8762,33.8762,33.8498,33.8674,46122.0
2016-06-30 13:30:00,38.49,38.51,38.47,38.48,57740.0,33.8762,33.8938,33.8586,33.8674,57740.0
2016-06-30 13:40:00,38.48,38.56,38.48,38.55,51356.0,33.8674,33.9378,33.8674,33.929,51356.0
2016-06-30 13:50:00,38.56,38.57,38.51,38.55,67792.0,33.9378,33.9466,33.8938,33.929,67792.0
2016-06-30 14:00:00,38.55,38.61,38.55,38.6,80354.0,33.929,33.9818,33.929,33.973,80354.0
2016-06-30 14:10:00,38.6,38.61,38.58,38.6,107850.0,33.973,33.9818,33.9554,33.973,107850.0
2016-06-30 14:20:00,38.6,38.63,38.55,38.56,60188.0,33.973,33.9994,33.929,33.9378,60188.0
2016-06-30 14:30:00,38.56,38.58,38.5,38.52,98914.0,33.9378,33.9554,33.885,33.9026,98914.0
2016-06-30 14:40:00,38.52,38.56,38.52,38.56,65968.0,33.9026,33.9378,33.9026,33.9378,65968.0
2016-06-30 14:50:00,38.56,38.59,38.55,38.56,85424.0,33.9378,33.9642,33.929,33.9378,85424.0
2016-06-30 15:00:00,38.56,38.58,38.54,38.54,81776.0,33.9378,33.9554,33.9202,33.9202,81776.0
2016-06-30 15:10:00,38.54,38.55,38.47,38.49,99156.0,33.9202,33.929,33.8586,33.8762,99156.0
2016-06-30 15:20:00,38.49,38.57,38.48,38.57,99042.0,33.8762,33.9466,33.8674,33.9466,99042.0
2016-06-30 15:30:00,38.57,38.58,38.54,38.54,190706.0,33.9466,33.9554,33.9202,33.9202,190706.0
2016-06-30 15:40:00,38.55,38.56,38.47,38.48,301222.0,33.929,33.9378,33.8586,33.8674,301222.0
2016-06-30 15:50:00,38.48,38.61,38.48,38.61,583764.0,33.8674,33.9818,33.8674,33.9818,583764.0
2016-07-01 09:30:00,38.56,38.74,38.56,38.66,124558.0,33.9378,34.0962,33.9378,34.0258,124558.0
2016-07-01 09:40:00,38.67,38.73,38.63,38.72,95664.0,34.0346,34.0874,33.9994,34.0786,95664.0
2016-07-01 09:50:00,38.72,38.77,38.66,38.76,86688.0,34.0786,34.1226,34.0258,34.1138,86688.0
2016-07-01 10:00:00,38.76,38.81,38.68,38.69,103294.0,34.1138,34.1578,34.0434,34.0522,103294.0
2016-07-01 10:10:00,38.69,38.71,38.63,38.65,102094.0,34.0522,34.0698,33.9994,34.017,102094.0
2016-07-01 10:20:00,38.66,38.71,38.63,38.7,141104.0,34.0258,34.0698,33.9994,34.061,141104.0
2016-07-01 10:30:00,38.71,38.74,38.7,38.71,71110.0,34.0698,34.0962,34.061,34.0698,71110.0
2016-07-01 10:40:00,38.72,38.77,38.71,38.73,80180.0,34.0786,34.1226,34.0698,34.0874,80180.0
2016-07-01 10:50:00,38.73,38.77,38.73,38.74,83306.0,34.0874,34.1226,34.0874,34.0962,83306.0
2016-07-01 11:00:00,38.74,38.76,38.6,38.61,107576.0,34.0962,34.1138,33.973,33.9818,107576.0
2016-07-01 11:10:00,38.62,38.7,38.59,38.68,63880.0,33.9906,34.061,33.9642,34.0434,63880.0
2016-07-01 11:20:00,38.68,38.69,38.63,38.68,48286.0,34.0434,34.0522,33.9994,34.0434,48286.0
2016-07-01 11:30:00,38.67,38.7,38.65,38.65,53148.0,34.0346,34.061,34.017,34.017,53148.0
2016-07-01 11:40:00,38.65,38.65,38.59,38.6,43670.0,34.017,34.017,33.9642,33.973,43670.0
2016-07-01 11:50:00,38.6,38.63,38.59,38.6,61550.0,33.973,33.9994,33.9642,33.973,61550.0
2016-07-01 12:00:00,38.6,38.63,38.6,38.61,59860.0,33.973,33.9994,33.973,33.9818,59860.0
2016-07-01 12:10:00,38.6,38.66,38.6,38.66,86086.0,33.973,34.0258,33.973,34.0258,86086.0
2016-07-01 12:20:00,38.66,38.66,38.59,38.59,51070.0,34.0258,34.0258,33.9642,33.9642,51070.0
2016-07-01 12:30:00,38.59,38.63,38.59,38.6,38990.0,33.9642,33.9994,33.9642,33.973,38990.0
2016-07-01 12:40:00,38.6,38.63,38.59,38.6,42828.0,33.973,33.9994,33.9642,33.973,42828.0
2016-07-01 12:50:00,38.6,38.62,38.57,38.61,44206.0,33.973,33.9906,33.9466,33.9818,44206.0
2016-07-01 13:00:00,38.61,38.67,38.61,38.64,61724.0,33.9818,34.0346,33.9818,34.0082,61724.0
2016-07-01 13:10:00,38.65,38.65,38.6,38.6,57146.0,34.017,34.017,33.973,33.973,57146.0
2016-07-01 13:20:00,38.6,38.6,38.52,38.52,62768.0,33.973,33.973,33.9026,33.9026,62768.0
2016-07-01 13:30:00,38.52,38.57,38.51,38.56,102520.0,33.9026,33.9466,33.8938,33.9378,102520.0
2016-07-01 13:40:00,38.56,38.59,38.54,38.58,101960.0,33.9378,33.9642,33.9202,33.9554,101960.0
2016-07-01 13:50:00,38.58,38.59,38.55,38.55,86436.0,33.9554,33.9642,33.929,33.929,86436.0
2016-07-01 14:00:00,38.56,38.57,38.52,38.52,68796.0,33.9378,33.9466,33.9026,33.9026,68796.0
2016-07-01 14:10:00,38.52,38.52,38.48,38.48,71172.0,33.9026,33.9026,33.8674,33.8674,71172.0
2016-07-01 14:20:00,38.49,38.49,38.43,38.47,48262.0,33.8762,33.8762,33.8234,33.8586,48262.0
2016-07-01 14:30:00,38.47,38.48,38.42,38.42,79226.0,33.8586,33.8674,33.8146,33.8146,79226.0
2016-07-01 14:40:00,38.42,38.43,38.38,38.38,55220.0,33.8146,33.8234,33.7794,33.7794,55220.0
2016-07-01 14:50:00,38.4,38.45,38.38,38.44,129410.0,33.797,33.841,33.7794,33.8322,129410.0
2016-07-01 15:00:00,38.44,38.56,38.44,38.54,81684.0,33.8322,33.9378,33.8322,33.9202,81684.0
2016-07-01 15:10:00,38.53,38.56,38.5,38.51,92706.0,33.9114,33.9378,33.885,33.8938,92706.0
2016-07-01 15:20:00,38.51,38.51,38.47,38.49,67532.0,33.8938,33.8938,33.8586,33.8762,67532.0
2016-07-01 15:30:00,38.49,38.52,38.42,38.44,132492.0,33.8762,33.9026,33.8146,33.8322,132492.0
2016-07-01 15:40:00,38.44,38.49,38.44,38.45,119142.0,33.8322,33.8762,33.8322,33.841,119142.0
2016-07-01 15:50:00,38.45,38.52,38.45,38.48,222198.0,33.841,33.9026,33.841,33.8674,222198.0
2016-07-05 09:30:00,38.36,38.6,38.33,38.49,109878.0,33.7618,33.973,33.7354,33.8762,109878.0
2016-07-05 09:40:00,38.51,38.51,38.35,38.41,66114.0,33.8938,33.8938,33.753,33.8058,66114.0
2016-07-05 09:50:00,38.41,38.45,38.35,38.44,87440.0,33.8058,33.841,33.753,33.8322,87440.0
2016-07-05 10:00:00,38.44,38.44,38.34,38.35,109392.0,33.8322,33.8322,33.7442,33.753,109392.0
2016-07-05 10:10:00,38.36,38.36,38.3,38.3,84208.0,33.7618,33.7618,33.709,33.709,84208.0
2016-07-05 10:20:00,38.3,38.3,38.22,38.27,94498.0,33.709,33.709,33.6386,33.6826,94498.0
2016-07-05 10:30:00,38.27,38.32,38.27,38.29,122974.0,33.6826,33.7266,33.6826,33.7002,122974.0
2016-07-05 10:40:00,38.29,38.31,38.22,38.23,97816.0,33.7002,33.7178,33.6386,33.6474,97816.0
2016-07-05 10:50:00,38.23,38.28,38.19,38.28,115344.0,33.6474,33.6914,33.6121,33.6914,115344.0
2016-07-05 11:00:00,38.27,38.29,38.21,38.23,109308.0,33.6826,33.7002,33.6298,33.6474,109308.0
2016-07-05 11:10:00,38.22,38.24,38.12,38.24,147752.0,33.6386,33.6562,33.5505,33.6562,147752.0
2016-07-05 11:20:00,38.24,38.27,38.24,38.25,92158.0,33.6562,33.6826,33.6562,33.665,92158.0
2016-07-05 11:30:00,38.24,38.24,38.19,38.19,67888.0,33.6562,33.6562,33.6121,33.6121,67888.0
2016-07-05 11:40:00,38.18,38.2,38.13,38.14,66702.0,33.6033,33.6209,33.5593,33.5681,66702.0
2016-07-05 11:50:00,38.15,38.17,38.11,38.15,47184.0,33.5769,33.5945,33.5417,33.5769,47184.0
2016-07-05 12:00:00,38.16,38.19,38.15,38.18,49278.0,33.5857,33.6121,33.5769,33.6033,49278.0
2016-07-05 12:10:00,38.17,38.18,38.13,38.18,45188.0,33.5945,33.6033,33.5593,33.6033,45188.0
2016-07-05 12:20:00,38.18,38.26,38.17,38.26,25094.0,33.6033,33.6738,33.5945,33.6738,25094.0
2016-07-05 12:30:00,38.27,38.27,38.21,38.22,56722.0,33.6826,33.6826,33.6298,33.6386,56722.0
2016-07-05 12:40:00,38.23,38.27,38.22,38.22,57410.0,33.6474,33.6826,33.6386,33.6386,57410.0
2016-07-05 12:50:00,38.22,38.23,38.18,38.22,56948.0,33.6386,33.6474,33.6033,33.6386,56948.0
2016-07-05 13:00:00,38.23,38.26,38.22,38.24,69472.0,33.6474,33.6738,33.6386,33.6562,69472.0
2016-07-05 13:10:00,38.24,38.25,38.19,38.19,75374.0,33.6562,33.665,33.6121,33.6121,75374.0
2016-07-05 13:20:00,38.19,38.2,38.16,38.16,110206.0,33.6121,33.6209,33.5857,33.5857,110206.0
2016-07-05 13:30:00,38.16,38.21,38.15,38.17,45506.0,33.5857,33.6298,33.5769,33.5945,45506.0
2016-07-05 13:40:00,38.16,38.19,38.13,38.17,61672.0,33.5857,33.6121,33.5593,33.5945,61672.0
2016-07-05 13:50:00,38.18,38.18,38.14,38.17,60984.0,33.6033,33.6033,33.5681,33.5945,60984.0
2016-07-05 14:00:00,38.16,38.21,38.15,38.2,51448.0,33.5857,33.6298,33.5769,33.6209,51448.0
2016-07-05 14:10:00,38.2,38.23,38.19,38.21,111816.0,33.6209,33.6474,33.6121,33.6298,111816.0
2016-07-05 14:20:00,38.21,38.23,38.18,38.22,83512.0,33.6298,33.6474,33.6033,33.6386,83512.0
2016-07-05 14:30:00,38.21,38.24,38.21,38.22,69874.0,33.6298,33.6562,33.6298,33.6386,69874.0
2016-07-05 14:40:00,38.22,38.22,38.16,38.17,63908.0,33.6386,33.6386,33.5857,33.5945,63908.0
2016-07-05 14:50:00,38.17,38.18,38.13,38.17,77100.0,33.5945,33.6033,33.5593,33.5945,77100.0
2016-07-05 15:00:00,38.17,38.22,38.17,38.18,107190.0,33.5945,33.6386,33.5945,33.6033,107190.0
2016-07-05 15:10:00,38.17,38.22,38.16,38.21,108612.0,33.5945,33.6386,33.5857,33.6298,108612.0
2016-07-05 15:20:00,38.21,38.26,38.2,38.24,72934.0,33.6298,33.6738,33.6209,33.6562,72934.0
2016-07-05 15:30:00,38.25,38.31,38.24,38.29,123822.0,33.665,33.7178,33.6562,33.7002,123822.0
2016-07-05 15:40:00,38.29,38.34,38.28,38.34,155590.0,33.7002,33.7442,33.6914,33.7442,155590.0
2016-07-05 15:50:00,38.34,38.34,38.27,38.31,317812.0,33.7442,33.7442,33.6826,33.7178,317812.0
2016-07-06 09:30:00,38.29,38.47,38.24,38.37,267190.0,33.7002,33.8586,33.6562,33.7706,267190.0
2016-07-06 09:40:00,38.36,38.38,38.24,38.3,223136.0,33.7618,33.7794,33.6562,33.709,223136.0
2016-07-06 09:50:00,38.29,38.4,38.27,38.34,144876.0,33.7002,33.797,33.6826,33.7442,144876.0
2016-07-06 10:00:00,38.34,38.48,38.33,38.44,181330.0,33.7442,33.8674,33.7354,33.8322,181330.0
2016-07-06 10:10:00,38.44,38.44,38.3,38.31,205398.0,33.8322,33.8322,33.709,33.7178,205398.0
2016-07-06 10:20:00,38.31,38.34,38.22,38.22,120806.0,33.7178,33.7442,33.6386,33.6386,120806.0
2016-07-06 10:30:00,38.21,38.3,38.18,38.28,140182.0,33.6298,33.709,33.6033,33.6914,140182.0
2016-07-06 10:40:00,38.28,38.34,38.26,38.34,178506.0,33.6914,33.7442,33.6738,33.7442,178506.0
2016-07-06 10:50:00,38.34,38.44,38.34,38.38,108066.0,33.7442,33.8322,33.7442,33.7794,108066.0
2016-07-06 11:00:00,38.39,38.48,38.39,38.45,99078.0,33.7882,33.8674,33.7882,33.841,99078.0
2016-07-06 11:10:00,38.45,38.55,38.45,38.54,183734.0,33.841,33.929,33.841,33.9202,183734.0
2016-07-06 11:20:00,38.54,38.54,38.4,38.42,86104.0,33.9202,33.9202,33.797,33.8146,86104.0
2016-07-06 11:30:00,38.42,38.49,38.42,38.47,61372.0,33.8146,33.8762,33.8146,33.8586,61372.0
2016-07-06 11:40:00,38.46,38.49,38.42,38.43,71950.0,33.8498,33.8762,33.8146,33.8234,71950.0
2016-07-06 11:50:00,38.43,38.49,38.39,38.49,123800.0,33.8234,33.8762,33.7882,33.8762,123800.0
2016-07-06 12:00:00,38.49,38.57,38.48,38.56,174450.0,33.8762,33.9466,33.8674,33.9378,174450.0
2016-07-06 12:10:00,38.56,38.59,38.56,38.58,107458.0,33.9378,33.9642,33.9378,33.9554,107458.0
2016-07-06 12:20:00,38.58,38.6,38.58,38.59,142026.0,33.9554,33.973,33.9554,33.9642,142026.0
2016-07-06 12:30:00,38.59,38.63,38.58,38.58,206118.0,33.9642,33.9994,33.9554,33.9554,206118.0
2016-07-06 12:40:00,38.58,38.62,38.55,38.55,99894.0,33.9554,33.9906,33.929,33.929,99894.0
2016-07-06 12:50:00,38.55,38.6,38.54,38.6,72334.0,33.929,33.973,33.9202,33.973,72334.0
2016-07-06 13:00:00,38.6,38.66,38.6,38.63,49728.0,33.973,34.0258,33.973,33.9994,49728.0
2016-07-06 13:10:00,38.62,38.63,38.59,38.6,53442.0,33.9906,33.9994,33.9642,33.973,53442.0
2016-07-06 13:20:00,38.6,38.61,38.55,38.59,36254.0,33.973,33.9818,33.929,33.9642,36254.0
2016-07-06 13:30:00,38.59,38.62,38.58,38.61,64416.0,33.9642,33.9906,33.9554,33.9818,64416.0
2016-07-06 13:40:00,38.62,38.63,38.53,38.59,103706.0,33.9906,33.9994,33.9114,33.9642,103706.0
2016-07-06 13:50:00,38.6,38.62,38.59,38.6,45488.0,33.973,33.9906,33.9642,33.973,45488.0
2016-07-06 14:00:00,38.6,38.66,38.57,38.63,101442.0,33.973,34.0258,33.9466,33.9994,101442.0
2016-07-06 14:10:00,38.63,38.64,38.54,38.64,81752.0,33.9994,34.0082,33.9202,34.0082,81752.0
2016-07-06 14:20:00,38.66,38.68,38.62,38.63,72788.0,34.0258,34.0434,33.9906,33.9994,72788.0
2016-07-06 14:30:00,38.63,38.74,38.63,38.74,82122.0,33.9994,34.0962,33.9994,34.0962,82122.0
2016-07-06 14:40:00,38.74,38.74,38.7,38.7,78426.0,34.0962,34.0962,34.061,34.061,78426.0
2016-07-06 14:50:00,38.7,38.77,38.7,38.77,74614.0,34.061,34.1226,34.061,34.1226,74614.0
2016-07-06 15:00:00,38.77,38.79,38.76,38.77,102720.0,34.1226,34.1402,34.1138,34.1226,102720.0
2016-07-06 15:10:00,38.77,38.81,38.74,38.78,142550.0,34.1226,34.1578,34.0962,34.1314,142550.0
2016-07-06 15:20:00,38.77,38.77,38.72,38.75,115792.0,34.1226,34.1226,34.0786,34.105,115792.0
2016-07-06 15:30:00,38.74,38.79,38.71,38.79,108860.0,34.0962,34.1402,34.0698,34.1402,108860.0
2016-07-06 15:40:00,38.78,38.82,38.77,38.77,205662.0,34.1314,34.1666,34.1226,34.1226,205662.0
2016-07-06 15:50:00,38.77,38.83,38.76,38.82,362620.0,34.1226,34.1754,34.1138,34.1666,362620.0
2016-07-07 09:30:00,38.67,38.79,38.54,38.57,118726.0,34.0346,34.1402,33.9202,33.9466,118726.0
2016-07-07 09:40:00,38.57,38.66,38.53,38.59,96644.0,33.9466,34.0258,33.9114,33.9642,96644.0
2016-07-07 09:50:00,38.6,38.65,38.59,38.6,91480.0,33.973,34.017,33.9642,33.973,91480.0
2016-07-07 10:00:00,38.61,38.66,38.6,38.65,72628.0,33.9818,34.0258,33.973,34.017,72628.0
2016-07-07 10:10:00,38.65,38.72,38.65,38.68,45292.0,34.017,34.0786,34.017,34.0434,45292.0
2016-07-07 10:20:00,38.68,38.73,38.63,38.73,72540.0,34.0434,34.0874,33.9994,34.0874,72540.0
2016-07-07 10:30:00,38.72,38.77,38.7,38.76,87848.0,34.0786,34.1226,34.061,34.1138,87848.0
2016-07-07 10:40:00,38.76,38.8,38.73,38.79,125542.0,34.1138,34.149,34.0874,34.1402,125542.0
2016-07-07 10:50:00,38.79,38.83,38.71,38.71,82706.0,34.1402,34.1754,34.0698,34.0698,82706.0
2016-07-07 11:00:00,38.71,38.77,38.69,38.77,72852.0,34.0698,34.1226,34.0522,34.1226,72852.0
2016-07-07 11:10:00,38.77,38.79,38.68,38.7,73792.0,34.1226,34.1402,34.0434,34.061,73792.0
2016-07-07 11:20:00,38.7,38.73,38.67,38.69,55012.0,34.061,34.0874,34.0346,34.0522,55012.0
2016-07-07 11:30:00,38.69,38.74,38.67,38.74,54616.0,34.0522,34.0962,34.0346,34.0962,54616.0
2016-07-07 11:40:00,38.73,38.77,38.71,38.73,68194.0,34.0874,34.1226,34.0698,34.0874,68194.0
2016-07-07 11:50:00,38.73,38.77,38.71,38.77,103270.0,34.0874,34.1226,34.0698,34.1226,103270.0
2016-07-07 12:00:00,38.77,38.77,38.71,38.71,54862.0,34.1226,34.1226,34.0698,34.0698,54862.0
2016-07-07 12:10:00,38.71,38.73,38.68,38.69,34016.0,34.0698,34.0874,34.0434,34.0522,34016.0
2016-07-07 12:20:00,38.69,38.72,38.65,38.71,60430.0,34.0522,34.0786,34.017,34.0698,60430.0
2016-07-07 12:30:00,38.72,38.76,38.7,38.76,202378.0,34.0786,34.1138,34.061,34.1138,202378.0
2016-07-07 12:40:00,38.76,38.76,38.7,38.71,47336.0,34.1138,34.1138,34.061,34.0698,47336.0
2016-07-07 12:50:00,38.7,38.71,38.6,38.6,73902.0,34.061,34.0698,33.973,33.973,73902.0
2016-07-07 13:00:00,38.6,38.62,38.53,38.53,86354.0,33.973,33.9906,33.9114,33.9114,86354.0
2016-07-07 13:10:00,38.53,38.58,38.52,38.57,57852.0,33.9114,33.9554,33.9026,33.9466,57852.0
2016-07-07 13:20:00,38.57,38.6,38.54,38.56,51590.0,33.9466,33.973,33.9202,33.9378,51590.0
2016-07-07 13:30:00,38.56,38.6,38.56,38.59,56990.0,33.9378,33.973,33.9378,33.9642,56990.0
2016-07-07 13:40:00,38.59,38.59,38.54,38.59,59756.0,33.9642,33.9642,33.9202,33.9642,59756.0
2016-07-07 13:50:00,38.59,38.59,38.52,38.57,58150.0,33.9642,33.9642,33.9026,33.9466,58150.0
2016-07-07 14:00:00,38.57,38.6,38.54,38.56,57526.0,33.9466,33.973,33.9202,33.9378,57526.0
2016-07-07 14:10:00,38.56,38.56,38.47,38.52,64580.0,33.9378,33.9378,33.8586,33.9026,64580.0
2016-07-07 14:20:00,38.51,38.54,38.47,38.48,184948.0,33.8938,33.9202,33.8586,33.8674,184948.0
2016-07-07 14:30:00,38.48,38.49,38.43,38.46,106960.0,33.8674,33.8762,33.8234,33.8498,106960.0
2016-07-07 14:40:00,38.46,38.47,38.43,38.46,50534.0,33.8498,33.8586,33.8234,33.8498,50534.0
2016-07-07 14:50:00,38.47,38.48,38.41,38.42,75458.0,33.8586,33.8674,33.8058,33.8146,75458.0
2016-07-07 15:00:00,38.42,38.54,38.41,38.54,107014.0,33.8146,33.9202,33.8058,33.9202,107014.0
2016-07-07 15:10:00,38.54,38.61,38.52,38.6,78536.0,33.9202,33.9818,33.9026,33.973,78536.0
2016-07-07 15:20:00,38.59,38.61,38.57,38.6,100770.0,33.9642,33.9818,33.9466,33.973,100770.0
2016-07-07 15:30:00,38.61,38.64,38.58,38.62,121640.0,33.9818,34.0082,33.9554,33.9906,121640.0
2016-07-07 15:40:00,38.62,38.66,38.58,38.59,156930.0,33.9906,34.0258,33.9554,33.9642,156930.0
2016-07-07 15:50:00,38.59,38.64,38.58,38.63,235402.0,33.9642,34.0082,33.9554,33.9994,235402.0
2016-07-08 09:30:00,38.88,39.08,38.85,39.06,247158.0,34.2194,34.3955,34.193,34.3779,247158.0
2016-07-08 09:40:00,39.07,39.13,39.05,39.1,288830.0,34.3867,34.4395,34.3691,34.4131,288830.0
2016-07-08 09:50:00,39.1,39.22,39.1,39.17,183942.0,34.4131,34.5187,34.4131,34.4747,183942.0
2016-07-08 10:00:00,39.16,39.32,39.12,39.32,155722.0,34.4659,34.6067,34.4307,34.6067,155722.0
2016-07-08 10:10:00,39.32,39.38,39.24,39.24,132402.0,34.6067,34.6595,34.5363,34.5363,132402.0
2016-07-08 10:20:00,39.24,39.27,39.21,39.26,151356.0,34.5363,34.5627,34.5099,34.5539,151356.0
2016-07-08 10:30:00,39.26,39.27,39.21,39.27,115658.0,34.5539,34.5627,34.5099,34.5627,115658.0
2016-07-08 10:40:00,39.27,39.28,39.23,39.23,120324.0,34.5627,34.5715,34.5275,34.5275,120324.0
2016-07-08 10:50:00,39.23,39.3,39.21,39.29,167470.0,34.5275,34.5891,34.5099,34.5803,167470.0
2016-07-08 11:00:00,39.29,39.31,39.26,39.27,95790.0,34.5803,34.5979,34.5539,34.5627,95790.0
2016-07-08 11:10:00,39.28,39.34,39.27,39.31,102748.0,34.5715,34.6243,34.5627,34.5979,102748.0
2016-07-08 11:20:00,39.31,39.38,39.3,39.36,144374.0,34.5979,34.6595,34.5891,34.6419,144374.0
2016-07-08 11:30:00,39.35,39.39,39.33,39.38,98246.0,34.6331,34.6683,34.6155,34.6595,98246.0
2016-07-08 11:40:00,39.38,39.41,39.35,39.37,92542.0,34.6595,34.6859,34.6331,34.6507,92542.0
2016-07-08 11:50:00,39.37,39.42,39.35,39.41,97538.0,34.6507,34.6947,34.6331,34.6859,97538.0
2016-07-08 12:00:00,39.41,39.42,39.35,39.36,57714.0,34.6859,34.6947,34.6331,34.6419,57714.0
2016-07-08 12:10:00,39.36,39.38,39.32,39.35,51972.0,34.6419,34.6595,34.6067,34.6331,51972.0
2016-07-08 12:20:00,39.35,39.35,39.3,39.31,80874.0,34.6331,34.6331,34.5891,34.5979,80874.0
2016-07-08 12:30:00,39.31,39.33,39.28,39.29,64184.0,34.5979,34.6155,34.5715,34.5803,64184.0
2016-07-08 12:40:00,39.29,39.33,39.29,39.31,47532.0,34.5803,34.6155,34.5803,34.5979,47532.0
2016-07-08 12:50:00,39.32,39.35,39.32,39.32,35484.0,34.6067,34.6331,34.6067,34.6067,35484.0
2016-07-08 13:00:00,39.33,39.36,39.33,39.35,41048.0,34.6155,34.6419,34.6155,34.6331,41048.0
2016-07-08 13:10:00,39.35,39.35,39.31,39.31,41526.0,34.6331,34.6331,34.5979,34.5979,41526.0
2016-07-08 13:20:00,39.32,39.37,39.32,39.37,49004.0,34.6067,34.6507,34.6067,34.6507,49004.0
2016-07-08 13:30:00,39.37,39.38,39.35,39.36,42128.0,34.6507,34.6595,34.6331,34.6419,42128.0
2016-07-08 13:40:00,39.37,39.39,39.36,39.38,46346.0,34.6507,34.6683,34.6419,34.6595,46346.0
2016-07-08 13:50:00,39.38,39.41,39.37,39.41,83664.0,34.6595,34.6859,34.6507,34.6859,83664.0
2016-07-08 14:00:00,39.42,39.43,39.38,39.42,120410.0,34.6947,34.7035,34.6595,34.6947,120410.0
2016-07-08 14:10:00,39.42,39.45,39.42,39.44,105112.0,34.6947,34.7211,34.6947,34.7123,105112.0
2016-07-08 14:20:00,39.45,39.47,39.43,39.46,93174.0,34.7211,34.7387,34.7035,34.7299,93174.0
2016-07-08 14:30:00,39.46,39.49,39.45,39.45,93562.0,34.7299,34.7563,34.7211,34.7211,93562.0
2016-07-08 14:40:00,39.45,39.46,39.43,39.46,113828.0,34.7211,34.7299,34.7035,34.7299,113828.0
2016-07-08 14:50:00,39.46,39.48,39.44,39.44,93596.0,34.7299,34.7475,34.7123,34.7123,93596.0
2016-07-08 15:00:00,39.44,39.46,39.39,39.46,77624.0,34.7123,34.7299,34.6683,34.7299,77624.0
2016-07-08 15:10:00,39.45,39.48,39.42,39.45,72612.0,34.7211,34.7475,34.6947,34.7211,72612.0
2016-07-08 15:20:00,39.44,39.46,39.4,39.4,61344.0,34.7123,34.7299,34.6771,34.6771,61344.0
2016-07-08 15:30:00,39.41,39.47,39.4,39.46,174100.0,34.6859,34.7387,34.6771,34.7299,174100.0
2016-07-08 15:40:00,39.46,39.48,39.43,39.46,190320.0,34.7299,34.7475,34.7035,34.7299,190320.0
2016-07-08 15:50:00,39.46,39.5,39.45,39.46,462996.0,34.7299,34.7651,34.7211,34.7299,462996.0
2016-07-11 09:30:00,39.38,39.49,39.28,39.31,246082.0,34.6595,34.7563,34.5715,34.5979,246082.0
2016-07-11 09:40:00,39.31,39.45,39.3,39.38,167780.0,34.5979,34.7211,34.5891,34.6595,167780.0
2016-07-11 09:50:00,39.39,39.52,39.38,39.49,172546.0,34.6683,34.7827,34.6595,34.7563,172546.0
2016-07-11 10:00:00,39.49,39.57,39.45,39.56,214406.0,34.7563,34.8267,34.7211,34.8179,214406.0
2016-07-11 10:10:00,39.57,39.59,39.47,39.52,121706.0,34.8267,34.8443,34.7387,34.7827,121706.0
2016-07-11 10:20:00,39.52,39.58,39.35,39.44,132534.0,34.7827,34.8355,34.6331,34.7123,132534.0
2016-07-11 10:30:00,39.45,39.48,39.38,39.4,201102.0,34.7211,34.7475,34.6595,34.6771,201102.0
2016-07-11 10:40:00,39.4,39.43,39.35,39.43,100480.0,34.6771,34.7035,34.6331,34.7035,100480.0
2016-07-11 10:50:00,39.43,39.46,39.38,39.46,111604.0,34.7035,34.7299,34.6595,34.7299,111604.0
2016-07-11 11:00:00,39.47,39.58,39.45,39.52,136116.0,34.7387,34.8355,34.7211,34.7827,136116.0
2016-07-11 11:10:00,39.54,39.56,39.49,39.52,176760.0,34.8003,34.8179,34.7563,34.7827,176760.0
2016-07-11 11:20:00,39.52,39.52,39.48,39.49,86470.0,34.7827,34.7827,34.7475,34.7563,86470.0
2016-07-11 11:30:00,39.49,39.52,39.47,39.5,83188.0,34.7563,34.7827,34.7387,34.7651,83188.0
2016-07-11 11:40:00,39.49,39.51,39.47,39.49,55858.0,34.7563,34.7739,34.7387,34.7563,55858.0
2016-07-11 11:50:00,39.49,39.52,39.46,39.46,85496.0,34.7563,34.7827,34.7299,34.7299,85496.0
2016-07-11 12:00:00,39.47,39.49,39.45,39.48,91502.0,34.7387,34.7563,34.7211,34.7475,91502.0
2016-07-11 12:10:00,39.48,39.5,39.46,39.48,52822.0,34.7475,34.7651,34.7299,34.7475,52822.0
2016-07-11 12:20:00,39.48,39.49,39.45,39.45,45152.0,34.7475,34.7563,34.7211,34.7211,45152.0
2016-07-11 12:30:00,39.45,39.5,39.45,39.49,155586.0,34.7211,34.7651,34.7211,34.7563,155586.0
2016-07-11 12:40:00,39.49,39.52,39.46,39.46,87830.0,34.7563,34.7827,34.7299,34.7299,87830.0
2016-07-11 12:50:00,39.46,39.47,39.43,39.45,74526.0,34.7299,34.7387,34.7035,34.7211,74526.0
2016-07-11 13:00:00,39.45,39.47,39.43,39.45,62494.0,34.7211,34.7387,34.7035,34.7211,62494.0
2016-07-11 13:10:00,39.46,39.46,39.42,39.43,54246.0,34.7299,34.7299,34.6947,34.7035,54246.0
2016-07-11 13:20:00,39.43,39.45,39.41,39.42,48348.0,34.7035,34.7211,34.6859,34.6947,48348.0
2016-07-11 13:30:00,39.42,39.43,39.39,39.4,95630.0,34.6947,34.7035,34.6683,34.6771,95630.0
2016-07-11 13:40:00,39.4,39.41,39.38,39.38,49962.0,34.6771,34.6859,34.6595,34.6595,49962.0
2016-07-11 13:50:00,39.38,39.41,39.35,39.35,52476.0,34.6595,34.6859,34.6331,34.6331,52476.0
2016-07-11 14:00:00,39.35,39.35,39.31,39.34,76892.0,34.6331,34.6331,34.5979,34.6243,76892.0
2016-07-11 14:10:00,39.34,39.34,39.29,39.3,59824.0,34.6243,34.6243,34.5803,34.5891,59824.0
2016-07-11 14:20:00,39.29,39.31,39.27,39.27,66756.0,34.5803,34.5979,34.5627,34.5627,66756.0
2016-07-11 14:30:00,39.27,39.3,39.26,39.29,100996.0,34.5627,34.5891,34.5539,34.5803,100996.0
2016-07-11 14:40:00,39.29,39.3,39.23,39.24,81696.0,34.5803,34.5891,34.5275,34.5363,81696.0
2016-07-11 14:50:00,39.24,39.31,39.23,39.27,92086.0,34.5363,34.5979,34.5275,34.5627,92086.0
2016-07-11 15:00:00,39.28,39.38,39.28,39.38,68880.0,34.5715,34.6595,34.5715,34.6595,68880.0
2016-07-11 15:10:00,39.38,39.42,39.37,39.41,89494.0,34.6595,34.6947,34.6507,34.6859,89494.0
2016-07-11 15:20:00,39.42,39.43,39.41,39.41,75960.0,34.6947,34.7035,34.6859,34.6859,75960.0
2016-07-11 15:30:00,39.41,39.43,39.37,39.42,118590.0,34.6859,34.7035,34.6507,34.6947,118590.0
2016-07-11 15:40:00,39.42,39.43,39.4,39.41,145216.0,34.6947,34.7035,34.6771,34.6859,145216.0
2016-07-11 15:50:00,39.41,39.41,39.37,39.38,291238.0,34.6859,34.6859,34.6507,34.6595,291238.0
2016-07-12 09:30:00,39.39,39.42,39.32,39.32,117256.0,34.6683,34.6947,34.6067,34.6067,117256.0
2016-07-12 09:40:00,39.31,39.35,39.14,39.2,221452.0,34.5979,34.6331,34.4483,34.5011,221452.0
2016-07-12 09:50:00,39.19,39.27,39.15,39.18,230524.0,34.4923,34.5627,34.4571,34.4835,230524.0
2016-07-12 10:00:00,39.18,39.22,39.16,39.19,201000.0,34.4835,34.5187,34.4659,34.4923,201000.0
2016-07-12 10:10:00,39.19,39.26,39.19,39.2,251036.0,34.4923,34.5539,34.4923,34.5011,251036.0
2016-07-12 10:20:00,39.2,39.24,39.18,39.21,140044.0,34.5011,34.5363,34.4835,34.5099,140044.0
2016-07-12 10:30:00,39.21,39.23,39.13,39.18,301458.0,34.5099,34.5275,34.4395,34.4835,301458.0
2016-07-12 10:40:00,39.18,39.26,39.17,39.25,105934.0,34.4835,34.5539,34.4747,34.5451,105934.0
2016-07-12 10:50:00,39.25,39.28,39.24,39.26,104160.0,34.5451,34.5715,34.5363,34.5539,104160.0
2016-07-12 11:00:00,39.26,39.27,39.23,39.24,104482.0,34.5539,34.5627,34.5275,34.5363,104482.0
2016-07-12 11:10:00,39.24,39.26,39.22,39.23,107300.0,34.5363,34.5539,34.5187,34.5275,107300.0
2016-07-12 11:20:00,39.23,39.26,39.19,39.26,99276.0,34.5275,34.5539,34.4923,34.5539,99276.0
2016-07-12 11:30:00,39.26,39.3,39.23,39.28,98338.0,34.5539,34.5891,34.5275,34.5715,98338.0
2016-07-12 11:40:00,39.29,39.33,39.27,39.3,80590.0,34.5803,34.6155,34.5627,34.5891,80590.0
2016-07-12 11:50:00,39.29,39.32,39.27,39.3,80826.0,34.5803,34.6067,34.5627,34.5891,80826.0
2016-07-12 12:00:00,39.3,39.32,39.27,39.31,66608.0,34.5891,34.6067,34.5627,34.5979,66608.0
2016-07-12 12:10:00,39.31,39.38,39.3,39.38,41244.0,34.5979,34.6595,34.5891,34.6595,41244.0
2016-07-12 12:20:00,39.38,39.38,39.32,39.34,80238.0,34.6595,34.6595,34.6067,34.6243,80238.0
2016-07-12 12:30:00,39.35,39.35,39.29,39.29,101766.0,34.6331,34.6331,34.5803,34.5803,101766.0
2016-07-12 12:40:00,39.29,39.31,39.26,39.27,45348.0,34.5803,34.5979,34.5539,34.5627,45348.0
2016-07-12 12:50:00,39.27,39.27,39.23,39.26,77448.0,34.5627,34.5627,34.5275,34.5539,77448.0
2016-07-12 13:00:00,39.26,39.3,39.25,39.27,88550.0,34.5539,34.5891,34.5451,34.5627,88550.0
2016-07-12 13:10:00,39.26,39.31,39.26,39.31,47110.0,34.5539,34.5979,34.5539,34.5979,47110.0
2016-07-12 13:20:00,39.32,39.32,39.27,39.28,50450.0,34.6067,34.6067,34.5627,34.5715,50450.0
2016-07-12 13:30:00,39.29,39.31,39.29,39.29,46614.0,34.5803,34.5979,34.5803,34.5803,46614.0
2016-07-12 13:40:00,39.29,39.31,39.26,39.26,59386.0,34.5803,34.5979,34.5539,34.5539,59386.0
2016-07-12 13:50:00,39.27,39.27,39.2,39.22,70954.0,34.5627,34.5627,34.5011,34.5187,70954.0
2016-07-12 14:00:00,39.22,39.23,39.19,39.2,86956.0,34.5187,34.5275,34.4923,34.5011,86956.0
2016-07-12 14:10:00,39.2,39.27,39.2,39.27,54404.0,34.5011,34.5627,34.5011,34.5627,54404.0
2016-07-12 14:20:00,39.27,39.27,39.23,39.26,165414.0,34.5627,34.5627,34.5275,34.5539,165414.0
2016-07-12 14:30:00,39.25,39.25,39.22,39.24,405324.0,34.5451,34.5451,34.5187,34.5363,405324.0
2016-07-12 14:40:00,39.24,39.27,39.24,39.26,75350.0,34.5363,34.5627,34.5363,34.5539,75350.0
2016-07-12 14:50:00,39.26,39.27,39.2,39.22,258994.0,34.5539,34.5627,34.5011,34.5187,258994.0
2016-07-12 15:00:00,39.22,39.27,39.22,39.25,57178.0,34.5187,34.5627,34.5187,34.5451,57178.0
2016-07-12 15:10:00,39.25,39.26,39.23,39.24,71478.0,34.5451,34.5539,34.5275,34.5363,71478.0
2016-07-12 15:20:00,39.24,39.25,39.19,39.21,262804.0,34.5363,34.5451,34.4923,34.5099,262804.0
2016-07-12 15:30:00,39.2,39.27,39.2,39.27,171236.0,34.5011,34.5627,34.5011,34.5627,171236.0
2016-07-12 15:40:00,39.27,39.28,39.22,39.22,134140.0,34.5627,34.5715,34.5187,34.5187,134140.0
2016-07-12 15:50:00,39.22,39.26,39.21,39.24,258076.0,34.5187,34.5539,34.5099,34.5363,258076.0
2016-07-13 09:30:00,39.4,39.4,39.15,39.23,150450.0,34.6771,34.6771,34.4571,34.5275,150450.0
2016-07-13 09:40:00,39.24,39.25,39.09,39.1,104744.0,34.5363,34.5451,34.4043,34.4131,104744.0
2016-07-13 09:50:00,39.09,39.13,39.04,39.06,125260.0,34.4043,34.4395,34.3603,34.3779,125260.0
2016-07-13 10:00:00,39.07,39.11,39.05,39.05,167274.0,34.3867,34.4219,34.3691,34.3691,167274.0
2016-07-13 10:10:00,39.05,39.08,39.04,39.07,212504.0,34.3691,34.3955,34.3603,34.3867,212504.0
2016-07-13 10:20:00,39.07,39.09,39.05,39.07,124866.0,34.3867,34.4043,34.3691,34.3867,124866.0
2016-07-13 10:30:00,39.08,39.12,39.05,39.1,97304.0,34.3955,34.4307,34.3691,34.4131,97304.0
2016-07-13 10:40:00,39.09,39.12,39.08,39.1,104262.0,34.4043,34.4307,34.3955,34.4131,104262.0
2016-07-13 10:50:00,39.11,39.15,39.09,39.13,79240.0,34.4219,34.4571,34.4043,34.4395,79240.0
2016-07-13 11:00:00,39.13,39.14,39.1,39.13,91414.0,34.4395,34.4483,34.4131,34.4395,91414.0
2016-07-13 11:10:00,39.13,39.15,39.09,39.1,148710.0,34.4395,34.4571,34.4043,34.4131,148710.0
2016-07-13 11:20:00,39.1,39.12,39.09,39.1,94746.0,34.4131,34.4307,34.4043,34.4131,94746.0
2016-07-13 11:30:00,39.1,39.1,39.08,39.1,123168.0,34.4131,34.4131,34.3955,34.4131,123168.0
2016-07-13 11:40:00,39.09,39.1,39.02,39.04,108132.0,34.4043,34.4131,34.3427,34.3603,108132.0
2016-07-13 11:50:00,39.04,39.07,39.01,39.07,66800.0,34.3603,34.3867,34.3339,34.3867,66800.0
2016-07-13 12:00:00,39.07,39.09,39.06,39.08,44764.0,34.3867,34.4043,34.3779,34.3955,44764.0
2016-07-13 12:10:00,39.08,39.12,39.06,39.12,62810.0,34.3955,34.4307,34.3779,34.4307,62810.0
2016-07-13 12:20:00,39.12,39.12,39.08,39.09,72526.0,34.4307,34.4307,34.3955,34.4043,72526.0
2016-07-13 12:30:00,39.09,39.11,39.07,39.09,221580.0,34.4043,34.4219,34.3867,34.4043,221580.0
2016-07-13 12:40:00,39.09,39.13,39.08,39.09,49998.0,34.4043,34.4395,34.3955,34.4043,49998.0
2016-07-13 12:50:00,39.1,39.13,39.08,39.13,42282.0,34.4131,34.4395,34.3955,34.4395,42282.0
2016-07-13 13:00:00,39.12,39.15,39.12,39.15,101002.0,34.4307,34.4571,34.4307,34.4571,101002.0
2016-07-13 13:10:00,39.14,39.17,39.13,39.16,47334.0,34.4483,34.4747,34.4395,34.4659,47334.0
2016-07-13 13:20:00,39.15,39.16,39.1,39.11,47512.0,34.4571,34.4659,34.4131,34.4219,47512.0
2016-07-13 13:30:00,39.11,39.11,39.07,39.08,117352.0,34.4219,34.4219,34.3867,34.3955,117352.0
2016-07-13 13:40:00,39.08,39.13,39.08,39.13,47902.0,34.3955,34.4395,34.3955,34.4395,47902.0
2016-07-13 13:50:00,39.13,39.13,39.08,39.1,85080.0,34.4395,34.4395,34.3955,34.4131,85080.0
2016-07-13 14:00:00,39.1,39.18,39.1,39.16,64600.0,34.4131,34.4835,34.4131,34.4659,64600.0
2016-07-13 14:10:00,39.16,39.17,39.13,39.13,51820.0,34.4659,34.4747,34.4395,34.4395,51820.0
2016-07-13 14:20:00,39.14,39.16,39.12,39.14,71666.0,34.4483,34.4659,34.4307,34.4483,71666.0
2016-07-13 14:30:00,39.15,39.15,39.1,39.1,111878.0,34.4571,34.4571,34.4131,34.4131,111878.0
2016-07-13 14:40:00,39.1,39.11,39.09,39.09,58264.0,34.4131,34.4219,34.4043,34.4043,58264.0
2016-07-13 14:50:00,39.09,39.1,39.07,39.08,63748.0,34.4043,34.4131,34.3867,34.3955,63748.0
2016-07-13 15:00:00,39.08,39.12,39.06,39.08,116556.0,34.3955,34.4307,34.3779,34.3955,116556.0
2016-07-13 15:10:00,39.08,39.08,39.04,39.06,83320.0,34.3955,34.3955,34.3603,34.3779,83320.0
2016-07-13 15:20:00,39.06,39.07,39.04,39.06,84698.0,34.3779,34.3867,34.3603,34.3779,84698.0
2016-07-13 15:30:00,39.06,39.08,39.05,39.07,123980.0,34.3779,34.3955,34.3691,34.3867,123980.0
2016-07-13 15:40:00,39.07,39.09,39.06,39.08,179572.0,34.3867,34.4043,34.3779,34.3955,179572.0
2016-07-13 15:50:00,39.08,39.09,39.05,39.07,319952.0,34.3955,34.4043,34.3691,34.3867,319952.0
2016-07-14 09:30:00,39.4,39.42,39.22,39.27,136118.0,34.6771,34.6947,34.5187,34.5627,136118.0
2016-07-14 09:40:00,39.27,39.3,39.19,39.23,70594.0,34.5627,34.5891,34.4923,34.5275,70594.0
2016-07-14 09:50:00,39.22,39.3,39.22,39.26,89320.0,34.5187,34.5891,34.5187,34.5539,89320.0
2016-07-14 10:00:00,39.27,39.33,39.25,39.31,98692.0,34.5627,34.6155,34.5451,34.5979,98692.0
2016-07-14 10:10:00,39.31,39.32,39.24,39.26,77144.0,34.5979,34.6067,34.5363,34.5539,77144.0
2016-07-14 10:20:00,39.25,39.26,39.16,39.18,95678.0,34.5451,34.5539,34.4659,34.4835,95678.0
2016-07-14 10:30:00,39.18,39.25,39.18,39.23,63788.0,34.4835,34.5451,34.4835,34.5275,63788.0
2016-07-14 10:40:00,39.23,39.25,39.11,39.12,75734.0,34.5275,34.5451,34.4219,34.4307,75734.0
2016-07-14 10:50:00,39.12,39.13,39.08,39.1,132346.0,34.4307,34.4395,34.3955,34.4131,132346.0
2016-07-14 11:00:00,39.1,39.12,39.08,39.11,233380.0,34.4131,34.4307,34.3955,34.4219,233380.0
2016-07-14 11:10:00,39.11,39.12,39.08,39.1,86344.0,34.4219,34.4307,34.3955,34.4131,86344.0
2016-07-14 11:20:00,39.1,39.1,39.06,39.07,131474.0,34.4131,34.4131,34.3779,34.3867,131474.0
2016-07-14 11:30:00,39.08,39.08,39.01,39.01,75754.0,34.3955,34.3955,34.3339,34.3339,75754.0
2016-07-14 11:40:00,39.02,39.02,38.98,39.0,54610.0,34.3427,34.3427,34.3074,34.3251,54610.0
2016-07-14 11:50:00,39.01,39.01,38.95,38.98,106316.0,34.3339,34.3339,34.281,34.3074,106316.0
2016-07-14 12:00:00,38.98,39.08,38.98,39.04,73156.0,34.3074,34.3955,34.3074,34.3603,73156.0
2016-07-14 12:10:00,39.05,39.08,38.99,39.04,195702.0,34.3691,34.3955,34.3163,34.3603,195702.0
2016-07-14 12:20:00,39.05,39.05,38.94,39.02,406780.0,34.3691,34.3691,34.2722,34.3427,406780.0
2016-07-14 12:30:00,39.02,39.09,38.99,39.09,109698.0,34.3427,34.4043,34.3163,34.4043,109698.0
2016-07-14 12:40:00,39.09,39.12,39.08,39.12,37602.0,34.4043,34.4307,34.3955,34.4307,37602.0
2016-07-14 12:50:00,39.12,39.13,39.09,39.1,48902.0,34.4307,34.4395,34.4043,34.4131,48902.0
2016-07-14 13:00:00,39.11,39.12,39.08,39.1,31650.0,34.4219,34.4307,34.3955,34.4131,31650.0
2016-07-14 13:10:00,39.1,39.1,39.06,39.07,44870.0,34.4131,34.4131,34.3779,34.3867,44870.0
2016-07-14 13:20:00,39.07,39.07,39.04,39.05,43232.0,34.3867,34.3867,34.3603,34.3691,43232.0
2016-07-14 13:30:00,39.06,39.06,39.01,39.01,70820.0,34.3779,34.3779,34.3339,34.3339,70820.0
2016-07-14 13:40:00,39.01,39.03,38.99,39.0,54356.0,34.3339,34.3515,34.3163,34.3251,54356.0
2016-07-14 13:50:00,39.0,39.01,38.98,39.0,133982.0,34.3251,34.3339,34.3074,34.3251,133982.0
2016-07-14 14:00:00,39.0,39.02,38.98,39.02,61334.0,34.3251,34.3427,34.3074,34.3427,61334.0
2016-07-14 14:10:00,39.02,39.06,39.01,39.02,78972.0,34.3427,34.3779,34.3339,34.3427,78972.0
2016-07-14 14:20:00,39.03,39.03,38.98,38.99,88298.0,34.3515,34.3515,34.3074,34.3163,88298.0
2016-07-14 14:30:00,38.99,38.99,38.97,38.98,116818.0,34.3163,34.3163,34.2986,34.3074,116818.0
2016-07-14 14:40:00,38.98,39.04,38.98,39.04,78580.0,34.3074,34.3603,34.3074,34.3603,78580.0
2016-07-14 14:50:00,39.03,39.05,39.02,39.04,49866.0,34.3515,34.3691,34.3427,34.3603,49866.0
2016-07-14 15:00:00,39.03,39.1,39.01,39.1,91362.0,34.3515,34.4131,34.3339,34.4131,91362.0
2016-07-14 15:10:00,39.1,39.1,39.06,39.07,103514.0,34.4131,34.4131,34.3779,34.3867,103514.0
2016-07-14 15:20:00,39.08,39.09,39.06,39.08,88752.0,34.3955,34.4043,34.3779,34.3955,88752.0
2016-07-14 15:30:00,39.09,39.1,39.05,39.07,140754.0,34.4043,34.4131,34.3691,34.3867,140754.0
2016-07-14 15:40:00,39.07,39.07,38.99,39.0,284154.0,34.3867,34.3867,34.3163,34.3251,284154.0
2016-07-14 15:50:00,38.99,39.05,38.99,39.02,463376.0,34.3163,34.3691,34.3163,34.3427,463376.0
2016-07-15 09:30:00,39.16,39.17,38.94,39.12,447278.0,34.4659,34.4747,34.2722,34.4307,447278.0
2016-07-15 09:40:00,39.13,39.23,39.1,39.2,137454.0,34.4395,34.5275,34.4131,34.5011,137454.0
2016-07-15 09:50:00,39.21,39.24,39.08,39.11,98850.0,34.5099,34.5363,34.3955,34.4219,98850.0
2016-07-15 10:00:00,39.11,39.18,39.1,39.15,89146.0,34.4219,34.4835,34.4131,34.4571,89146.0
2016-07-15 10:10:00,39.16,39.18,39.08,39.1,70720.0,34.4659,34.4835,34.3955,34.4131,70720.0
2016-07-15 10:20:00,39.1,39.14,39.09,39.12,87516.0,34.4131,34.4483,34.4043,34.4307,87516.0
2016-07-15 10:30:00,39.12,39.13,39.11,39.12,80184.0,34.4307,34.4395,34.4219,34.4307,80184.0
2016-07-15 10:40:00,39.12,39.15,39.09,39.15,70936.0,34.4307,34.4571,34.4043,34.4571,70936.0
2016-07-15 10:50:00,39.15,39.16,39.12,39.14,66934.0,34.4571,34.4659,34.4307,34.4483,66934.0
2016-07-15 11:00:00,39.15,39.16,39.11,39.12,90616.0,34.4571,34.4659,34.4219,34.4307,90616.0
2016-07-15 11:10:00,39.1,39.11,39.06,39.06,112860.0,34.4131,34.4219,34.3779,34.3779,112860.0
2016-07-15 11:20:00,39.05,39.06,38.99,39.0,137440.0,34.3691,34.3779,34.3163,34.3251,137440.0
2016-07-15 11:30:00,39.0,39.01,38.99,38.99,49612.0,34.3251,34.3339,34.3163,34.3163,49612.0
2016-07-15 11:40:00,38.99,39.0,38.97,38.97,72710.0,34.3163,34.3251,34.2986,34.2986,72710.0
2016-07-15 11:50:00,38.98,38.99,38.95,38.97,44678.0,34.3074,34.3163,34.281,34.2986,44678.0
2016-07-15 12:00:00,38.97,38.98,38.95,38.96,58988.0,34.2986,34.3074,34.281,34.2898,58988.0
2016-07-15 12:10:00,38.96,38.98,38.95,38.98,46456.0,34.2898,34.3074,34.281,34.3074,46456.0
2016-07-15 12:20:00,38.98,38.99,38.91,38.94,105892.0,34.3074,34.3163,34.2458,34.2722,105892.0
2016-07-15 12:30:00,38.94,38.94,38.88,38.88,60974.0,34.2722,34.2722,34.2194,34.2194,60974.0
2016-07-15 12:40:00,38.88,38.91,38.85,38.91,34774.0,34.2194,34.2458,34.193,34.2458,34774.0
2016-07-15 12:50:00,38.91,38.93,38.89,38.9,30574.0,34.2458,34.2634,34.2282,34.237,30574.0
2016-07-15 13:00:00,38.91,38.92,38.88,38.91,102038.0,34.2458,34.2546,34.2194,34.2458,102038.0
2016-07-15 13:10:00,38.91,38.98,38.91,38.96,59138.0,34.2458,34.3074,34.2458,34.2898,59138.0
2016-07-15 13:20:00,38.96,38.97,38.93,38.94,66998.0,34.2898,34.2986,34.2634,34.2722,66998.0
2016-07-15 13:30:00,38.94,38.97,38.93,38.97,34230.0,34.2722,34.2986,34.2634,34.2986,34230.0
2016-07-15 13:40:00,38.96,38.98,38.9,38.9,60886.0,34.2898,34.3074,34.237,34.237,60886.0
2016-07-15 13:50:00,38.91,38.96,38.91,38.95,90408.0,34.2458,34.2898,34.2458,34.281,90408.0
2016-07-15 14:00:00,38.95,38.98,38.93,38.98,93784.0,34.281,34.3074,34.2634,34.3074,93784.0
2016-07-15 14:10:00,38.98,38.99,38.97,38.97,81128.0,34.3074,34.3163,34.2986,34.2986,81128.0
2016-07-15 14:20:00,38.96,38.98,38.93,38.95,68150.0,34.2898,34.3074,34.2634,34.281,68150.0
2016-07-15 14:30:00,38.95,38.98,38.94,38.96,102846.0,34.281,34.3074,34.2722,34.2898,102846.0
2016-07-15 14:40:00,38.96,38.99,38.95,38.98,66406.0,34.2898,34.3163,34.281,34.3074,66406.0
2016-07-15 14:50:00,38.98,38.99,38.95,38.99,61682.0,34.3074,34.3163,34.281,34.3163,61682.0
2016-07-15 15:00:00,38.99,38.99,38.95,38.95,124182.0,34.3163,34.3163,34.281,34.281,124182.0
2016-07-15 15:10:00,38.95,38.96,38.92,38.93,72130.0,34.281,34.2898,34.2546,34.2634,72130.0
2016-07-15 15:20:00,38.93,38.98,38.92,38.97,111658.0,34.2634,34.3074,34.2546,34.2986,111658.0
2016-07-15 15:30:00,38.97,38.99,38.95,38.96,137222.0,34.2986,34.3163,34.281,34.2898,137222.0
2016-07-15 15:40:00,38.96,38.96,38.9,38.91,192784.0,34.2898,34.2898,34.237,34.2458,192784.0
2016-07-15 15:50:00,38.91,38.92,38.88,38.9,376660.0,34.2458,34.2546,34.2194,34.237,376660.0
2016-07-18 09:30:00,39.15,39.47,39.15,39.4,776724.0,34.4571,34.7387,34.4571,34.6771,776724.0
2016-07-18 09:40:00,39.4,39.45,39.34,39.38,388520.0,34.6771,34.7211,34.6243,34.6595,388520.0
2016-07-18 09:50:00,39.39,39.45,39.32,39.41,268662.0,34.6683,34.7211,34.6067,34.6859,268662.0
2016-07-18 10:00:00,39.4,39.51,39.39,39.51,404334.0,34.6771,34.7739,34.6683,34.7739,404334.0
2016-07-18 10:10:00,39.51,39.56,39.48,39.48,288492.0,34.7739,34.8179,34.7475,34.7475,288492.0
2016-07-18 10:20:00,39.48,39.6,39.48,39.59,217012.0,34.7475,34.8531,34.7475,34.8443,217012.0
2016-07-18 10:30:00,39.59,39.69,39.59,39.66,250262.0,34.8443,34.9323,34.8443,34.9059,250262.0
2016-07-18 10:40:00,39.66,39.72,39.64,39.72,116854.0,34.9059,34.9587,34.8883,34.9587,116854.0
2016-07-18 10:50:00,39.72,39.73,39.66,39.68,190102.0,34.9587,34.9675,34.9059,34.9235,190102.0
2016-07-18 11:00:00,39.68,39.7,39.66,39.69,154768.0,34.9235,34.9411,34.9059,34.9323,154768.0
2016-07-18 11:10:00,39.69,39.74,39.64,39.66,125146.0,34.9323,34.9763,34.8883,34.9059,125146.0
2016-07-18 11:20:00,39.65,39.66,39.6,39.64,150524.0,34.8971,34.9059,34.8531,34.8883,150524.0
2016-07-18 11:30:00,39.63,39.65,39.58,39.63,168324.0,34.8795,34.8971,34.8355,34.8795,168324.0
2016-07-18 11:40:00,39.63,39.64,39.6,39.63,105574.0,34.8795,34.8883,34.8531,34.8795,105574.0
2016-07-18 11:50:00,39.63,39.67,39.63,39.63,83766.0,34.8795,34.9147,34.8795,34.8795,83766.0
2016-07-18 12:00:00,39.63,39.63,39.59,39.61,82448.0,34.8795,34.8795,34.8443,34.8619,82448.0
2016-07-18 12:10:00,39.62,39.64,39.58,39.59,64526.0,34.8707,34.8883,34.8355,34.8443,64526.0
2016-07-18 12:20:00,39.59,39.62,39.58,39.59,70256.0,34.8443,34.8707,34.8355,34.8443,70256.0
2016-07-18 12:30:00,39.59,39.59,39.5,39.51,121528.0,34.8443,34.8443,34.7651,34.7739,121528.0
2016-07-18 12:40:00,39.52,39.52,39.47,39.49,91558.0,34.7827,34.7827,34.7387,34.7563,91558.0
2016-07-18 12:50:00,39.49,39.5,39.47,39.49,67562.0,34.7563,34.7651,34.7387,34.7563,67562.0
2016-07-18 13:00:00,39.49,39.49,39.44,39.48,113714.0,34.7563,34.7563,34.7123,34.7475,113714.0
2016-07-18 13:10:00,39.48,39.48,39.41,39.47,87306.0,34.7475,34.7475,34.6859,34.7387,87306.0
2016-07-18 13:20:00,39.47,39.52,39.47,39.52,88108.0,34.7387,34.7827,34.7387,34.7827,88108.0
2016-07-18 13:30:00,39.52,39.52,39.48,39.5,73028.0,34.7827,34.7827,34.7475,34.7651,73028.0
2016-07-18 13:40:00,39.5,39.54,39.49,39.52,132098.0,34.7651,34.8003,34.7563,34.7827,132098.0
2016-07-18 13:50:00,39.52,39.54,39.49,39.51,124666.0,34.7827,34.8003,34.7563,34.7739,124666.0
2016-07-18 14:00:00,39.52,39.52,39.51,39.52,72916.0,34.7827,34.7827,34.7739,34.7827,72916.0
2016-07-18 14:10:00,39.52,39.54,39.49,39.52,106972.0,34.7827,34.8003,34.7563,34.7827,106972.0
2016-07-18 14:20:00,39.52,39.53,39.49,39.51,81562.0,34.7827,34.7915,34.7563,34.7739,81562.0
2016-07-18 14:30:00,39.51,39.52,39.49,39.51,449088.0,34.7739,34.7827,34.7563,34.7739,449088.0
2016-07-18 14:40:00,39.52,39.58,39.51,39.57,121092.0,34.7827,34.8355,34.7739,34.8267,121092.0
2016-07-18 14:50:00,39.58,39.59,39.56,39.59,93396.0,34.8355,34.8443,34.8179,34.8443,93396.0
2016-07-18 15:00:00,39.59,39.6,39.55,39.58,88284.0,34.8443,34.8531,34.8091,34.8355,88284.0
2016-07-18 15:10:00,39.58,39.63,39.58,39.6,118108.0,34.8355,34.8795,34.8355,34.8531,118108.0
2016-07-18 15:20:00,39.6,39.61,39.59,39.61,102228.0,34.8531,34.8619,34.8443,34.8619,102228.0
2016-07-18 15:30:00,39.61,39.63,39.59,39.62,151502.0,34.8619,34.8795,34.8443,34.8707,151502.0
2016-07-18 15:40:00,39.62,39.66,39.61,39.66,215990.0,34.8707,34.9059,34.8619,34.9059,215990.0
2016-07-18 15:50:00,39.65,39.66,39.61,39.62,335028.0,34.8971,34.9059,34.8619,34.8707,335028.0
2016-07-19 09:30:00,39.77,39.94,39.72,39.85,457468.0,35.0028,35.1524,34.9587,35.0732,457468.0
2016-07-19 09:40:00,39.84,39.88,39.76,39.77,135382.0,35.0644,35.0996,34.994,35.0028,135382.0
2016-07-19 09:50:00,39.77,39.77,39.64,39.66,185372.0,35.0028,35.0028,34.8883,34.9059,185372.0
2016-07-19 10:00:00,39.66,39.71,39.62,39.7,247210.0,34.9059,34.9499,34.8707,34.9411,247210.0
2016-07-19 10:10:00,39.7,39.78,39.64,39.64,162432.0,34.9411,35.0116,34.8883,34.8883,162432.0
2016-07-19 10:20:00,39.64,39.71,39.63,39.69,74658.0,34.8883,34.9499,34.8795,34.9323,74658.0
2016-07-19 10:30:00,39.69,39.74,39.68,39.71,80486.0,34.9323,34.9763,34.9235,34.9499,80486.0
2016-07-19 10:40:00,39.71,39.71,39.66,39.68,86500.0,34.9499,34.9499,34.9059,34.9235,86500.0
2016-07-19 10:50:00,39.67,39.69,39.63,39.66,153292.0,34.9147,34.9323,34.8795,34.9059,153292.0
2016-07-19 11:00:00,39.66,39.73,39.66,39.7,75794.0,34.9059,34.9675,34.9059,34.9411,75794.0
2016-07-19 11:10:00,39.71,39.74,39.69,39.72,84496.0,34.9499,34.9763,34.9323,34.9587,84496.0
2016-07-19 11:20:00,39.72,39.75,39.71,39.74,111746.0,34.9587,34.9851,34.9499,34.9763,111746.0
2016-07-19 11:30:00,39.74,39.76,39.7,39.7,82750.0,34.9763,34.994,34.9411,34.9411,82750.0
2016-07-19 11:40:00,39.7,39.71,39.6,39.62,98430.0,34.9411,34.9499,34.8531,34.8707,98430.0
2016-07-19 11:50:00,39.62,39.63,39.59,39.59,60870.0,34.8707,34.8795,34.8443,34.8443,60870.0
2016-07-19 12:00:00,39.59,39.66,39.58,39.65,73506.0,34.8443,34.9059,34.8355,34.8971,73506.0
2016-07-19 12:10:00,39.66,39.69,39.64,39.67,70714.0,34.9059,34.9323,34.8883,34.9147,70714.0
2016-07-19 12:20:00,39.67,39.67,39.63,39.65,36096.0,34.9147,34.9147,34.8795,34.8971,36096.0
2016-07-19 12:30:00,39.65,39.67,39.62,39.65,54360.0,34.8971,34.9147,34.8707,34.8971,54360.0
2016-07-19 12:40:00,39.65,39.67,39.62,39.65,46242.0,34.8971,34.9147,34.8707,34.8971,46242.0
2016-07-19 12:50:00,39.65,39.67,39.63,39.65,40728.0,34.8971,34.9147,34.8795,34.8971,40728.0
2016-07-19 13:00:00,39.65,39.65,39.63,39.63,72556.0,34.8971,34.8971,34.8795,34.8795,72556.0
2016-07-19 13:10:00,39.63,39.63,39.6,39.62,47354.0,34.8795,34.8795,34.8531,34.8707,47354.0
2016-07-19 13:20:00,39.62,39.63,39.59,39.6,85804.0,34.8707,34.8795,34.8443,34.8531,85804.0
2016-07-19 13:30:00,39.6,39.61,39.58,39.6,56160.0,34.8531,34.8619,34.8355,34.8531,56160.0
2016-07-19 13:40:00,39.6,39.66,39.6,39.64,76170.0,34.8531,34.9059,34.8531,34.8883,76170.0
2016-07-19 13:50:00,39.63,39.66,39.61,39.63,57750.0,34.8795,34.9059,34.8619,34.8795,57750.0
2016-07-19 14:00:00,39.63,39.67,39.63,39.66,52544.0,34.8795,34.9147,34.8795,34.9059,52544.0
2016-07-19 14:10:00,39.66,39.68,39.65,39.66,91578.0,34.9059,34.9235,34.8971,34.9059,91578.0
2016-07-19 14:20:00,39.67,39.69,39.67,39.68,60440.0,34.9147,34.9323,34.9147,34.9235,60440.0
2016-07-19 14:30:00,39.67,39.68,39.65,39.67,70532.0,34.9147,34.9235,34.8971,34.9147,70532.0
2016-07-19 14:40:00,39.67,39.69,39.62,39.62,103968.0,34.9147,34.9323,34.8707,34.8707,103968.0
2016-07-19 14:50:00,39.62,39.63,39.58,39.59,109436.0,34.8707,34.8795,34.8355,34.8443,109436.0
2016-07-19 15:00:00,39.59,39.61,39.58,39.6,131466.0,34.8443,34.8619,34.8355,34.8531,131466.0
2016-07-19 15:10:00,39.6,39.65,39.59,39.63,251498.0,34.8531,34.8971,34.8443,34.8795,251498.0
2016-07-19 15:20:00,39.63,39.68,39.63,39.64,132990.0,34.8795,34.9235,34.8795,34.8883,132990.0
2016-07-19 15:30:00,39.64,39.68,39.63,39.67,86444.0,34.8883,34.9235,34.8795,34.9147,86444.0
2016-07-19 15:40:00,39.67,39.69,39.66,39.68,137434.0,34.9147,34.9323,34.9059,34.9235,137434.0
2016-07-19 15:50:00,39.68,39.69,39.67,39.69,262472.0,34.9235,34.9323,34.9147,34.9323,262472.0
2016-07-20 09:30:00,39.8,39.8,39.63,39.68,186154.0,35.0292,35.0292,34.8795,34.9235,186154.0
2016-07-20 09:40:00,39.67,39.71,39.62,39.7,89122.0,34.9147,34.9499,34.8707,34.9411,89122.0
2016-07-20 09:50:00,39.7,39.81,39.69,39.74,130544.0,34.9411,35.038,34.9323,34.9763,130544.0
2016-07-20 10:00:00,39.74,39.76,39.63,39.64,70724.0,34.9763,34.994,34.8795,34.8883,70724.0
2016-07-20 10:10:00,39.65,39.69,39.64,39.68,84016.0,34.8971,34.9323,34.8883,34.9235,84016.0
2016-07-20 10:20:00,39.69,39.74,39.68,39.73,108102.0,34.9323,34.9763,34.9235,34.9675,108102.0
2016-07-20 10:30:00,39.73,39.81,39.71,39.77,124362.0,34.9675,35.038,34.9499,35.0028,124362.0
2016-07-20 10:40:00,39.77,39.8,39.75,39.77,76338.0,35.0028,35.0292,34.9851,35.0028,76338.0
2016-07-20 10:50:00,39.77,39.8,39.76,39.77,87212.0,35.0028,35.0292,34.994,35.0028,87212.0
2016-07-20 11:00:00,39.77,39.8,39.74,39.8,113162.0,35.0028,35.0292,34.9763,35.0292,113162.0
2016-07-20 11:10:00,39.8,39.83,39.79,39.82,77914.0,35.0292,35.0556,35.0204,35.0468,77914.0
2016-07-20 11:20:00,39.83,39.91,39.81,39.9,268258.0,35.0556,35.126,35.038,35.1172,268258.0
2016-07-20 11:30:00,39.9,39.94,39.88,39.94,150746.0,35.1172,35.1524,35.0996,35.1524,150746.0
2016-07-20 11:40:00,39.93,39.93,39.84,39.85,136662.0,35.1436,35.1436,35.0644,35.0732,136662.0
2016-07-20 11:50:00,39.85,39.89,39.84,39.88,73860.0,35.0732,35.1084,35.0644,35.0996,73860.0
2016-07-20 12:00:00,39.87,39.88,39.85,39.85,98748.0,35.0908,35.0996,35.0732,35.0732,98748.0
2016-07-20 12:10:00,39.85,39.88,39.85,39.85,64942.0,35.0732,35.0996,35.0732,35.0732,64942.0
2016-07-20 12:20:00,39.85,39.88,39.83,39.85,78426.0,35.0732,35.0996,35.0556,35.0732,78426.0
2016-07-20 12:30:00,39.85,39.85,39.83,39.85,85800.0,35.0732,35.0732,35.0556,35.0732,85800.0
2016-07-20 12:40:00,39.85,39.9,39.85,39.88,120222.0,35.0732,35.1172,35.0732,35.0996,120222.0
2016-07-20 12:50:00,39.88,39.91,39.88,39.88,62716.0,35.0996,35.126,35.0996,35.0996,62716.0
2016-07-20 13:00:00,39.88,39.9,39.83,39.83,56478.0,35.0996,35.1172,35.0556,35.0556,56478.0
2016-07-20 13:10:00,39.84,39.84,39.81,39.83,44702.0,35.0644,35.0644,35.038,35.0556,44702.0
2016-07-20 13:20:00,39.83,39.85,39.81,39.85,41272.0,35.0556,35.0732,35.038,35.0732,41272.0
2016-07-20 13:30:00,39.85,39.85,39.82,39.83,53290.0,35.0732,35.0732,35.0468,35.0556,53290.0
2016-07-20 13:40:00,39.82,39.84,39.82,39.83,42942.0,35.0468,35.0644,35.0468,35.0556,42942.0
2016-07-20 13:50:00,39.83,39.84,39.81,39.82,59702.0,35.0556,35.0644,35.038,35.0468,59702.0
2016-07-20 14:00:00,39.82,39.84,39.81,39.83,75276.0,35.0468,35.0644,35.038,35.0556,75276.0
2016-07-20 14:10:00,39.83,39.84,39.81,39.83,44362.0,35.0556,35.0644,35.038,35.0556,44362.0
2016-07-20 14:20:00,39.83,39.85,39.81,39.82,61770.0,35.0556,35.0732,35.038,35.0468,61770.0
2016-07-20 14:30:00,39.82,39.84,39.78,39.79,75676.0,35.0468,35.0644,35.0116,35.0204,75676.0
2016-07-20 14:40:00,39.79,39.82,39.77,39.82,61864.0,35.0204,35.0468,35.0028,35.0468,61864.0
2016-07-20 14:50:00,39.82,39.85,39.82,39.84,78906.0,35.0468,35.0732,35.0468,35.0644,78906.0
2016-07-20 15:00:00,39.84,39.85,39.82,39.85,80108.0,35.0644,35.0732,35.0468,35.0732,80108.0
2016-07-20 15:10:00,39.85,39.88,39.85,39.87,104972.0,35.0732,35.0996,35.0732,35.0908,104972.0
2016-07-20 15:20:00,39.87,39.88,39.85,39.85,131474.0,35.0908,35.0996,35.0732,35.0732,131474.0
2016-07-20 15:30:00,39.85,39.87,39.85,39.85,159194.0,35.0732,35.0908,35.0732,35.0732,159194.0
2016-07-20 15:40:00,39.85,39.85,39.83,39.85,291404.0,35.0732,35.0732,35.0556,35.0732,291404.0
2016-07-20 15:50:00,39.85,39.85,39.82,39.83,293590.0,35.0732,35.0732,35.0468,35.0556,293590.0
2016-07-21 09:30:00,39.8,39.9,39.72,39.77,131694.0,35.0292,35.1172,34.9587,35.0028,131694.0
2016-07-21 09:40:00,39.77,39.88,39.76,39.85,114782.0,35.0028,35.0996,34.994,35.0732,114782.0
2016-07-21 09:50:00,39.85,39.85,39.63,39.65,101940.0,35.0732,35.0732,34.8795,34.8971,101940.0
2016-07-21 10:00:00,39.63,39.69,39.63,39.66,70334.0,34.8795,34.9323,34.8795,34.9059,70334.0
2016-07-21 10:10:00,39.66,39.7,39.61,39.62,127870.0,34.9059,34.9411,34.8619,34.8707,127870.0
2016-07-21 10:20:00,39.62,39.68,39.61,39.67,87820.0,34.8707,34.9235,34.8619,34.9147,87820.0
2016-07-21 10:30:00,39.66,39.68,39.63,39.66,94586.0,34.9059,34.9235,34.8795,34.9059,94586.0
2016-07-21 10:40:00,39.66,39.71,39.65,39.71,102736.0,34.9059,34.9499,34.8971,34.9499,102736.0
2016-07-21 10:50:00,39.71,39.76,39.7,39.76,97900.0,34.9499,34.994,34.9411,34.994,97900.0
2016-07-21 11:00:00,39.76,39.82,39.74,39.76,144284.0,34.994,35.0468,34.9763,34.994,144284.0
2016-07-21 11:10:00,39.76,39.79,39.73,39.73,70838.0,34.994,35.0204,34.9675,34.9675,70838.0
2016-07-21 11:20:00,39.72,39.74,39.71,39.74,41220.0,34.9587,34.9763,34.9499,34.9763,41220.0
2016-07-21 11:30:00,39.74,39.74,39.63,39.66,68208.0,34.9763,34.9763,34.8795,34.9059,68208.0
2016-07-21 11:40:00,39.65,39.66,39.59,39.6,58510.0,34.8971,34.9059,34.8443,34.8531,58510.0
2016-07-21 11:50:00,39.59,39.62,39.56,39.61,83302.0,34.8443,34.8707,34.8179,34.8619,83302.0
2016-07-21 12:00:00,39.61,39.63,39.6,39.61,77002.0,34.8619,34.8795,34.8531,34.8619,77002.0
2016-07-21 12:10:00,39.61,39.61,39.58,39.6,60110.0,34.8619,34.8619,34.8355,34.8531,60110.0
2016-07-21 12:20:00,39.6,39.6,39.56,39.57,47916.0,34.8531,34.8531,34.8179,34.8267,47916.0
2016-07-21 12:30:00,39.57,39.59,39.56,39.56,72222.0,34.8267,34.8443,34.8179,34.8179,72222.0
2016-07-21 12:40:00,39.56,39.58,39.55,39.57,58928.0,34.8179,34.8355,34.8091,34.8267,58928.0
2016-07-21 12:50:00,39.57,39.57,39.54,39.56,56200.0,34.8267,34.8267,34.8003,34.8179,56200.0
2016-07-21 13:00:00,39.56,39.59,39.52,39.57,110004.0,34.8179,34.8443,34.7827,34.8267,110004.0
2016-07-21 13:10:00,39.56,39.58,39.55,39.56,44584.0,34.8179,34.8355,34.8091,34.8179,44584.0
2016-07-21 13:20:00,39.57,39.6,39.56,39.6,39744.0,34.8267,34.8531,34.8179,34.8531,39744.0
2016-07-21 13:30:00,39.6,39.6,39.56,39.56,74542.0,34.8531,34.8531,34.8179,34.8179,74542.0
2016-07-21 13:40:00,39.56,39.57,39.48,39.49,124236.0,34.8179,34.8267,34.7475,34.7563,124236.0
2016-07-21 13:50:00,39.49,39.49,39.46,39.46,123270.0,34.7563,34.7563,34.7299,34.7299,123270.0
2016-07-21 14:00:00,39.47,39.52,39.46,39.52,110242.0,34.7387,34.7827,34.7299,34.7827,110242.0
2016-07-21 14:10:00,39.52,39.52,39.46,39.47,77118.0,34.7827,34.7827,34.7299,34.7387,77118.0
2016-07-21 14:20:00,39.47,39.49,39.47,39.48,68724.0,34.7387,34.7563,34.7387,34.7475,68724.0
2016-07-21 14:30:00,39.48,39.52,39.46,39.48,115238.0,34.7475,34.7827,34.7299,34.7475,115238.0
2016-07-21 14:40:00,39.48,39.49,39.46,39.48,41430.0,34.7475,34.7563,34.7299,34.7475,41430.0
2016-07-21 14:50:00,39.49,39.49,39.48,39.48,41336.0,34.7563,34.7563,34.7475,34.7475,41336.0
2016-07-21 15:00:00,39.49,39.49,39.44,39.45,148756.0,34.7563,34.7563,34.7123,34.7211,148756.0
2016-07-21 15:10:00,39.45,39.48,39.44,39.47,78610.0,34.7211,34.7475,34.7123,34.7387,78610.0
2016-07-21 15:20:00,39.47,39.54,39.47,39.54,64306.0,34.7387,34.8003,34.7387,34.8003,64306.0
2016-07-21 15:30:00,39.53,39.58,39.52,39.52,153658.0,34.7915,34.8355,34.7827,34.7827,153658.0
2016-07-21 15:40:00,39.52,39.56,39.5,39.55,134026.0,34.7827,34.8179,34.7651,34.8091,134026.0
2016-07-21 15:50:00,39.55,39.58,39.54,39.56,313838.0,34.8091,34.8355,34.8003,34.8179,313838.0
2016-07-22 09:30:00,39.71,39.76,39.59,39.65,116080.0,34.9499,34.994,34.8443,34.8971,116080.0
2016-07-22 09:40:00,39.66,39.69,39.59,39.64,100698.0,34.9059,34.9323,34.8443,34.8883,100698.0
2016-07-22 09:50:00,39.64,39.67,39.55,39.58,132566.0,34.8883,34.9147,34.8091,34.8355,132566.0
2016-07-22 10:00:00,39.58,39.65,39.58,39.62,109228.0,34.8355,34.8971,34.8355,34.8707,109228.0
2016-07-22 10:10:00,39.62,39.67,39.57,39.66,68284.0,34.8707,34.9147,34.8267,34.9059,68284.0
2016-07-22 10:20:00,39.67,39.72,39.65,39.71,41894.0,34.9147,34.9587,34.8971,34.9499,41894.0
2016-07-22 10:30:00,39.72,39.73,39.69,39.72,50920.0,34.9587,34.9675,34.9323,34.9587,50920.0
2016-07-22 10:40:00,39.72,39.74,39.71,39.74,62136.0,34.9587,34.9763,34.9499,34.9763,62136.0
2016-07-22 10:50:00,39.74,39.76,39.73,39.73,58874.0,34.9763,34.994,34.9675,34.9675,58874.0
2016-07-22 11:00:00,39.72,39.72,39.68,39.69,201568.0,34.9587,34.9587,34.9235,34.9323,201568.0
2016-07-22 11:10:00,39.69,39.74,39.68,39.74,56978.0,34.9323,34.9763,34.9235,34.9763,56978.0
2016-07-22 11:20:00,39.74,39.77,39.74,39.77,25638.0,34.9763,35.0028,34.9763,35.0028,25638.0
2016-07-22 11:30:00,39.77,39.84,39.75,39.83,107848.0,35.0028,35.0644,34.9851,35.0556,107848.0
2016-07-22 11:40:00,39.84,39.92,39.84,39.9,87274.0,35.0644,35.1348,35.0644,35.1172,87274.0
2016-07-22 11:50:00,39.91,39.98,39.9,39.96,67672.0,35.126,35.1876,35.1172,35.17,67672.0
2016-07-22 12:00:00,39.96,39.97,39.92,39.92,70364.0,35.17,35.1788,35.1348,35.1348,70364.0
2016-07-22 12:10:00,39.92,39.97,39.92,39.92,68846.0,35.1348,35.1788,35.1348,35.1348,68846.0
2016-07-22 12:20:00,39.93,39.94,39.9,39.91,38764.0,35.1436,35.1524,35.1172,35.126,38764.0
2016-07-22 12:30:00,39.91,39.92,39.88,39.9,86088.0,35.126,35.1348,35.0996,35.1172,86088.0
2016-07-22 12:40:00,39.9,39.94,39.9,39.93,47034.0,35.1172,35.1524,35.1172,35.1436,47034.0
2016-07-22 12:50:00,39.93,39.98,39.92,39.95,97664.0,35.1436,35.1876,35.1348,35.1612,97664.0
2016-07-22 13:00:00,39.95,39.96,39.92,39.92,123496.0,35.1612,35.17,35.1348,35.1348,123496.0
2016-07-22 13:10:00,39.92,39.96,39.92,39.95,43898.0,35.1348,35.17,35.1348,35.1612,43898.0
2016-07-22 13:20:00,39.95,39.99,39.95,39.98,52288.0,35.1612,35.1964,35.1612,35.1876,52288.0
2016-07-22 13:30:00,39.97,39.97,39.92,39.93,34644.0,35.1788,35.1788,35.1348,35.1436,34644.0
2016-07-22 13:40:00,39.93,39.94,39.92,39.92,26316.0,35.1436,35.1524,35.1348,35.1348,26316.0
2016-07-22 13:50:00,39.93,39.94,39.91,39.92,46382.0,35.1436,35.1524,35.126,35.1348,46382.0
2016-07-22 14:00:00,39.91,39.91,39.87,39.87,53018.0,35.126,35.126,35.0908,35.0908,53018.0
2016-07-22 14:10:00,39.88,39.9,39.87,39.9,68386.0,35.0996,35.1172,35.0908,35.1172,68386.0
2016-07-22 14:20:00,39.9,39.91,39.88,39.91,59090.0,35.1172,35.126,35.0996,35.126,59090.0
2016-07-22 14:30:00,39.91,39.93,39.9,39.93,37188.0,35.126,35.1436,35.1172,35.1436,37188.0
2016-07-22 14:40:00,39.93,39.94,39.91,39.91,50704.0,35.1436,35.1524,35.126,35.126,50704.0
2016-07-22 14:50:00,39.9,39.91,39.89,39.9,43470.0,35.1172,35.126,35.1084,35.1172,43470.0
2016-07-22 15:00:00,39.9,39.91,39.86,39.87,41430.0,35.1172,35.126,35.082,35.0908,41430.0
2016-07-22 15:10:00,39.87,39.89,39.87,39.88,43728.0,35.0908,35.1084,35.0908,35.0996,43728.0
2016-07-22 15:20:00,39.88,39.91,39.88,39.9,83650.0,35.0996,35.126,35.0996,35.1172,83650.0
2016-07-22 15:30:00,39.89,39.92,39.88,39.92,82768.0,35.1084,35.1348,35.0996,35.1348,82768.0
2016-07-22 15:40:00,39.91,39.93,39.89,39.93,167722.0,35.126,35.1436,35.1084,35.1436,167722.0
2016-07-22 15:50:00,39.93,39.93,39.9,39.92,232726.0,35.1436,35.1436,35.1172,35.1348,232726.0
2016-07-25 09:30:00,40.02,40.13,39.96,40.08,280864.0,35.2228,35.3196,35.17,35.2756,280864.0
2016-07-25 09:40:00,40.09,40.27,40.06,40.17,192804.0,35.2844,35.4428,35.258,35.3548,192804.0
2016-07-25 09:50:00,40.19,40.29,40.13,40.27,155848.0,35.3724,35.4604,35.3196,35.4428,155848.0
2016-07-25 10:00:00,40.26,40.3,40.23,40.28,313864.0,35.434,35.4692,35.4076,35.4516,313864.0
2016-07-25 10:10:00,40.28,40.29,40.23,40.25,141254.0,35.4516,35.4604,35.4076,35.4252,141254.0
2016-07-25 10:20:00,40.24,40.3,40.2,40.27,85008.0,35.4164,35.4692,35.3812,35.4428,85008.0
2016-07-25 10:30:00,40.28,40.32,40.27,40.28,87312.0,35.4516,35.4868,35.4428,35.4516,87312.0
2016-07-25 10:40:00,40.27,40.4,40.27,40.37,153332.0,35.4428,35.5572,35.4428,35.5308,153332.0
2016-07-25 10:50:00,40.37,40.41,40.35,40.35,64090.0,35.5308,35.566,35.5132,35.5132,64090.0
2016-07-25 11:00:00,40.35,40.35,40.3,40.32,58932.0,35.5132,35.5132,35.4692,35.4868,58932.0
2016-07-25 11:10:00,40.32,40.41,40.31,40.4,110868.0,35.4868,35.566,35.478,35.5572,110868.0
2016-07-25 11:20:00,40.4,40.46,40.38,40.42,105266.0,35.5572,35.61,35.5396,35.5748,105266.0
2016-07-25 11:30:00,40.42,40.42,40.32,40.32,106178.0,35.5748,35.5748,35.4868,35.4868,106178.0
2016-07-25 11:40:00,40.33,40.37,40.32,40.34,81174.0,35.4956,35.5308,35.4868,35.5044,81174.0
2016-07-25 11:50:00,40.34,40.35,40.31,40.34,146442.0,35.5044,35.5132,35.478,35.5044,146442.0
2016-07-25 12:00:00,40.34,40.36,40.31,40.31,46780.0,35.5044,35.522,35.478,35.478,46780.0
2016-07-25 12:10:00,40.31,40.32,40.25,40.25,69508.0,35.478,35.4868,35.4252,35.4252,69508.0
2016-07-25 12:20:00,40.26,40.31,40.26,40.31,55688.0,35.434,35.478,35.434,35.478,55688.0
2016-07-25 12:30:00,40.31,40.33,40.3,40.32,35236.0,35.478,35.4956,35.4692,35.4868,35236.0
2016-07-25 12:40:00,40.32,40.34,40.31,40.34,42648.0,35.4868,35.5044,35.478,35.5044,42648.0
2016-07-25 12:50:00,40.34,40.37,40.33,40.37,148672.0,35.5044,35.5308,35.4956,35.5308,148672.0
2016-07-25 13:00:00,40.37,40.37,40.3,40.3,51980.0,35.5308,35.5308,35.4692,35.4692,51980.0
2016-07-25 13:10:00,40.3,40.34,40.3,40.34,89290.0,35.4692,35.5044,35.4692,35.5044,89290.0
2016-07-25 13:20:00,40.33,40.37,40.33,40.37,46480.0,35.4956,35.5308,35.4956,35.5308,46480.0
2016-07-25 13:30:00,40.37,40.38,40.34,40.38,54328.0,35.5308,35.5396,35.5044,35.5396,54328.0
2016-07-25 13:40:00,40.38,40.38,40.34,40.35,63280.0,35.5396,35.5396,35.5044,35.5132,63280.0
2016-07-25 13:50:00,40.35,40.36,40.33,40.36,106910.0,35.5132,35.522,35.4956,35.522,106910.0
2016-07-25 14:00:00,40.35,40.44,40.35,40.43,70102.0,35.5132,35.5924,35.5132,35.5836,70102.0
2016-07-25 14:10:00,40.43,40.47,40.42,40.43,72556.0,35.5836,35.6188,35.5748,35.5836,72556.0
2016-07-25 14:20:00,40.42,40.44,40.41,40.43,82554.0,35.5748,35.5924,35.566,35.5836,82554.0
2016-07-25 14:30:00,40.43,40.44,40.39,40.41,123138.0,35.5836,35.5924,35.5484,35.566,123138.0
2016-07-25 14:40:00,40.41,40.43,40.4,40.42,80708.0,35.566,35.5836,35.5572,35.5748,80708.0
2016-07-25 14:50:00,40.42,40.42,40.35,40.37,134976.0,35.5748,35.5748,35.5132,35.5308,134976.0
2016-07-25 15:00:00,40.37,40.38,40.34,40.35,101402.0,35.5308,35.5396,35.5044,35.5132,101402.0
2016-07-25 15:10:00,40.34,40.35,40.28,40.28,114510.0,35.5044,35.5132,35.4516,35.4516,114510.0
2016-07-25 15:20:00,40.27,40.31,40.27,40.3,160300.0,35.4428,35.478,35.4428,35.4692,160300.0
2016-07-25 15:30:00,40.31,40.37,40.31,40.37,206464.0,35.478,35.5308,35.478,35.5308,206464.0
2016-07-25 15:40:00,40.37,40.4,40.37,40.38,289618.0,35.5308,35.5572,35.5308,35.5396,289618.0
2016-07-25 15:50:00,40.37,40.4,40.35,40.4,359582.0,35.5308,35.5572,35.5132,35.5572,359582.0
2016-07-26 09:30:00,40.36,40.46,40.22,40.35,301030.0,35.522,35.61,35.3988,35.5132,301030.0
2016-07-26 09:40:00,40.36,40.51,40.36,40.49,207608.0,35.522,35.654,35.522,35.6364,207608.0
2016-07-26 09:50:00,40.5,40.52,40.42,40.49,138740.0,35.6452,35.6628,35.5748,35.6364,138740.0
2016-07-26 10:00:00,40.49,40.52,40.44,40.48,109310.0,35.6364,35.6628,35.5924,35.6276,109310.0
2016-07-26 10:10:00,40.47,40.56,40.46,40.55,127572.0,35.6188,35.6981,35.61,35.6893,127572.0
2016-07-26 10:20:00,40.55,40.56,40.45,40.45,104588.0,35.6893,35.6981,35.6012,35.6012,104588.0
2016-07-26 10:30:00,40.45,40.47,40.42,40.45,78812.0,35.6012,35.6188,35.5748,35.6012,78812.0
2016-07-26 10:40:00,40.45,40.5,40.43,40.44,113258.0,35.6012,35.6452,35.5836,35.5924,113258.0
2016-07-26 10:50:00,40.44,40.44,40.24,40.24,168660.0,35.5924,35.5924,35.4164,35.4164,168660.0
2016-07-26 11:00:00,40.24,40.32,40.23,40.26,113076.0,35.4164,35.4868,35.4076,35.434,113076.0
2016-07-26 11:10:00,40.26,40.31,40.24,40.28,95588.0,35.434,35.478,35.4164,35.4516,95588.0
2016-07-26 11:20:00,40.28,40.38,40.27,40.34,157864.0,35.4516,35.5396,35.4428,35.5044,157864.0
2016-07-26 11:30:00,40.34,40.4,40.33,40.38,122426.0,35.5044,35.5572,35.4956,35.5396,122426.0
2016-07-26 11:40:00,40.38,40.42,40.37,40.39,82010.0,35.5396,35.5748,35.5308,35.5484,82010.0
2016-07-26 11:50:00,40.39,40.47,40.38,40.44,173374.0,35.5484,35.6188,35.5396,35.5924,173374.0
2016-07-26 12:00:00,40.44,40.49,40.44,40.48,58552.0,35.5924,35.6364,35.5924,35.6276,58552.0
2016-07-26 12:10:00,40.48,40.49,40.43,40.44,61784.0,35.6276,35.6364,35.5836,35.5924,61784.0
2016-07-26 12:20:00,40.44,40.48,40.44,40.47,67856.0,35.5924,35.6276,35.5924,35.6188,67856.0
2016-07-26 12:30:00,40.46,40.49,40.46,40.48,47216.0,35.61,35.6364,35.61,35.6276,47216.0
2016-07-26 12:40:00,40.48,40.51,40.47,40.49,301626.0,35.6276,35.654,35.6188,35.6364,301626.0
2016-07-26 12:50:00,40.49,40.49,40.43,40.43,63322.0,35.6364,35.6364,35.5836,35.5836,63322.0
2016-07-26 13:00:00,40.43,40.47,40.43,40.47,56726.0,35.5836,35.6188,35.5836,35.6188,56726.0
2016-07-26 13:10:00,40.48,40.48,40.45,40.48,83644.0,35.6276,35.6276,35.6012,35.6276,83644.0
2016-07-26 13:20:00,40.47,40.47,40.37,40.4,82188.0,35.6188,35.6188,35.5308,35.5572,82188.0
2016-07-26 13:30:00,40.4,40.46,40.39,40.46,68952.0,35.5572,35.61,35.5484,35.61,68952.0
2016-07-26 13:40:00,40.45,40.46,40.42,40.43,127610.0,35.6012,35.61,35.5748,35.5836,127610.0
2016-07-26 13:50:00,40.43,40.45,40.42,40.43,100520.0,35.5836,35.6012,35.5748,35.5836,100520.0
2016-07-26 14:00:00,40.44,40.44,40.39,40.41,71656.0,35.5924,35.5924,35.5484,35.566,71656.0
2016-07-26 14:10:00,40.4,40.48,40.4,40.47,93982.0,35.5572,35.6276,35.5572,35.6188,93982.0
2016-07-26 14:20:00,40.47,40.51,40.47,40.48,91932.0,35.6188,35.654,35.6188,35.6276,91932.0
2016-07-26 14:30:00,40.49,40.54,40.49,40.53,150770.0,35.6364,35.6805,35.6364,35.6717,150770.0
2016-07-26 14:40:00,40.54,40.55,40.5,40.52,172830.0,35.6805,35.6893,35.6452,35.6628,172830.0
2016-07-26 14:50:00,40.51,40.54,40.5,40.51,138708.0,35.654,35.6805,35.6452,35.654,138708.0
2016-07-26 15:00:00,40.52,40.55,40.49,40.55,140658.0,35.6628,35.6893,35.6364,35.6893,140658.0
2016-07-26 15:10:00,40.55,40.56,40.52,40.52,153120.0,35.6893,35.6981,35.6628,35.6628,153120.0
2016-07-26 15:20:00,40.52,40.54,40.5,40.52,165236.0,35.6628,35.6805,35.6452,35.6628,165236.0
2016-07-26 15:30:00,40.52,40.55,40.51,40.55,148034.0,35.6628,35.6893,35.654,35.6893,148034.0
2016-07-26 15:40:00,40.55,40.61,40.55,40.6,451058.0,35.6893,35.7421,35.6893,35.7333,451058.0
2016-07-26 15:50:00,40.6,40.63,40.58,40.61,585664.0,35.7333,35.7597,35.7157,35.7421,585664.0
2016-07-27 09:30:00,40.77,40.85,40.65,40.8,358654.0,35.8829,35.9533,35.7773,35.9093,358654.0
2016-07-27 09:40:00,40.81,40.82,40.62,40.74,153690.0,35.9181,35.9269,35.7509,35.8565,153690.0
2016-07-27 09:50:00,40.75,40.8,40.71,40.77,124392.0,35.8653,35.9093,35.8301,35.8829,124392.0
2016-07-27 10:00:00,40.78,40.78,40.65,40.69,170110.0,35.8917,35.8917,35.7773,35.8125,170110.0
2016-07-27 10:10:00,40.69,40.69,40.62,40.64,149804.0,35.8125,35.8125,35.7509,35.7685,149804.0
2016-07-27 10:20:00,40.63,40.7,40.61,40.63,264860.0,35.7597,35.8213,35.7421,35.7597,264860.0
2016-07-27 10:30:00,40.63,40.63,40.53,40.55,249074.0,35.7597,35.7597,35.6717,35.6893,249074.0
2016-07-27 10:40:00,40.55,40.62,40.51,40.58,307372.0,35.6893,35.7509,35.654,35.7157,307372.0
2016-07-27 10:50:00,40.58,40.63,40.58,40.61,94106.0,35.7157,35.7597,35.7157,35.7421,94106.0
2016-07-27 11:00:00,40.61,40.66,40.6,40.65,95100.0,35.7421,35.7861,35.7333,35.7773,95100.0
2016-07-27 11:10:00,40.65,40.66,40.61,40.62,148332.0,35.7773,35.7861,35.7421,35.7509,148332.0
2016-07-27 11:20:00,40.62,40.69,40.61,40.69,180264.0,35.7509,35.8125,35.7421,35.8125,180264.0
2016-07-27 11:30:00,40.69,40.69,40.63,40.65,133958.0,35.8125,35.8125,35.7597,35.7773,133958.0
2016-07-27 11:40:00,40.65,40.66,40.57,40.59,85200.0,35.7773,35.7861,35.7069,35.7245,85200.0
2016-07-27 11:50:00,40.59,40.61,40.52,40.54,72768.0,35.7245,35.7421,35.6628,35.6805,72768.0
2016-07-27 12:00:00,40.54,40.54,40.49,40.54,62138.0,35.6805,35.6805,35.6364,35.6805,62138.0
2016-07-27 12:10:00,40.54,40.55,40.51,40.52,72854.0,35.6805,35.6893,35.654,35.6628,72854.0
2016-07-27 12:20:00,40.53,40.55,40.51,40.52,60904.0,35.6717,35.6893,35.654,35.6628,60904.0
2016-07-27 12:30:00,40.52,40.58,40.51,40.58,68560.0,35.6628,35.7157,35.654,35.7157,68560.0
2016-07-27 12:40:00,40.58,40.6,40.57,40.59,112834.0,35.7157,35.7333,35.7069,35.7245,112834.0
2016-07-27 12:50:00,40.59,40.59,40.55,40.57,119036.0,35.7245,35.7245,35.6893,35.7069,119036.0
2016-07-27 13:00:00,40.57,40.6,40.56,40.57,81974.0,35.7069,35.7333,35.6981,35.7069,81974.0
2016-07-27 13:10:00,40.57,40.58,40.54,40.56,116552.0,35.7069,35.7157,35.6805,35.6981,116552.0
2016-07-27 13:20:00,40.56,40.6,40.55,40.56,93680.0,35.6981,35.7333,35.6893,35.6981,93680.0
2016-07-27 13:30:00,40.56,40.61,40.55,40.6,89032.0,35.6981,35.7421,35.6893,35.7333,89032.0
2016-07-27 13:40:00,40.6,40.67,40.59,40.66,92804.0,35.7333,35.7949,35.7245,35.7861,92804.0
2016-07-27 13:50:00,40.66,40.66,40.59,40.62,98292.0,35.7861,35.7861,35.7245,35.7509,98292.0
2016-07-27 14:00:00,40.6,40.69,40.52,40.64,290542.0,35.7333,35.8125,35.6628,35.7685,290542.0
2016-07-27 14:10:00,40.65,40.79,40.63,40.76,148988.0,35.7773,35.9005,35.7597,35.8741,148988.0
2016-07-27 14:20:00,40.75,40.78,40.69,40.7,105452.0,35.8653,35.8917,35.8125,35.8213,105452.0
2016-07-27 14:30:00,40.71,40.77,40.69,40.73,101166.0,35.8301,35.8829,35.8125,35.8477,101166.0
2016-07-27 14:40:00,40.74,40.74,40.71,40.74,83022.0,35.8565,35.8565,35.8301,35.8565,83022.0
2016-07-27 14:50:00,40.74,40.74,40.67,40.68,75768.0,35.8565,35.8565,35.7949,35.8037,75768.0
2016-07-27 15:00:00,40.68,40.73,40.68,40.7,123896.0,35.8037,35.8477,35.8037,35.8213,123896.0
2016-07-27 15:10:00,40.7,40.74,40.68,40.73,140940.0,35.8213,35.8565,35.8037,35.8477,140940.0
2016-07-27 15:20:00,40.73,40.73,40.67,40.68,122338.0,35.8477,35.8477,35.7949,35.8037,122338.0
2016-07-27 15:30:00,40.68,40.7,40.67,40.69,142036.0,35.8037,35.8213,35.7949,35.8125,142036.0
2016-07-27 15:40:00,40.69,40.69,40.58,40.58,506308.0,35.8125,35.8125,35.7157,35.7157,506308.0
2016-07-27 15:50:00,40.59,40.61,40.55,40.6,417644.0,35.7245,35.7421,35.6893,35.7333,417644.0
2016-07-28 09:30:00,40.54,40.59,40.4,40.4,145502.0,35.6805,35.7245,35.5572,35.5572,145502.0
2016-07-28 09:40:00,40.38,40.49,40.38,40.48,125952.0,35.5396,35.6364,35.5396,35.6276,125952.0
2016-07-28 09:50:00,40.48,40.58,40.48,40.55,117494.0,35.6276,35.7157,35.6276,35.6893,117494.0
2016-07-28 10:00:00,40.55,40.56,40.42,40.45,112354.0,35.6893,35.6981,35.5748,35.6012,112354.0
2016-07-28 10:10:00,40.46,40.49,40.41,40.42,141228.0,35.61,35.6364,35.566,35.5748,141228.0
2016-07-28 10:20:00,40.43,40.49,40.4,40.49,128688.0,35.5836,35.6364,35.5572,35.6364,128688.0
2016-07-28 10:30:00,40.48,40.5,40.33,40.33,136404.0,35.6276,35.6452,35.4956,35.4956,136404.0
2016-07-28 10:40:00,40.34,40.35,40.32,40.34,69642.0,35.5044,35.5132,35.4868,35.5044,69642.0
2016-07-28 10:50:00,40.34,40.34,40.26,40.28,123290.0,35.5044,35.5044,35.434,35.4516,123290.0
2016-07-28 11:00:00,40.29,40.35,40.28,40.34,125110.0,35.4604,35.5132,35.4516,35.5044,125110.0
2016-07-28 11:10:00,40.34,40.48,40.34,40.47,137398.0,35.5044,35.6276,35.5044,35.6188,137398.0
2016-07-28 11:20:00,40.48,40.53,40.47,40.49,92516.0,35.6276,35.6717,35.6188,35.6364,92516.0
2016-07-28 11:30:00,40.49,40.49,40.4,40.42,91898.0,35.6364,35.6364,35.5572,35.5748,91898.0
2016-07-28 11:40:00,40.41,40.42,40.38,40.4,75694.0,35.566,35.5748,35.5396,35.5572,75694.0
2016-07-28 11:50:00,40.41,40.46,40.39,40.44,97286.0,35.566,35.61,35.5484,35.5924,97286.0
2016-07-28 12:00:00,40.44,40.48,40.44,40.48,61542.0,35.5924,35.6276,35.5924,35.6276,61542.0
2016-07-28 12:10:00,40.48,40.5,40.45,40.47,64392.0,35.6276,35.6452,35.6012,35.6188,64392.0
2016-07-28 12:20:00,40.47,40.49,40.45,40.46,57722.0,35.6188,35.6364,35.6012,35.61,57722.0
2016-07-28 12:30:00,40.45,40.47,40.45,40.46,53164.0,35.6012,35.6188,35.6012,35.61,53164.0
2016-07-28 12:40:00,40.46,40.48,40.45,40.46,65004.0,35.61,35.6276,35.6012,35.61,65004.0
2016-07-28 12:50:00,40.46,40.47,40.44,40.45,45988.0,35.61,35.6188,35.5924,35.6012,45988.0
2016-07-28 13:00:00,40.45,40.49,40.44,40.49,51978.0,35.6012,35.6364,35.5924,35.6364,51978.0
2016-07-28 13:10:00,40.49,40.5,40.46,40.5,195980.0,35.6364,35.6452,35.61,35.6452,195980.0
2016-07-28 13:20:00,40.5,40.5,40.47,40.5,56904.0,35.6452,35.6452,35.6188,35.6452,56904.0
2016-07-28 13:30:00,40.5,40.5,40.47,40.49,63220.0,35.6452,35.6452,35.6188,35.6364,63220.0
2016-07-28 13:40:00,40.49,40.5,40.49,40.49,58078.0,35.6364,35.6452,35.6364,35.6364,58078.0
2016-07-28 13:50:00,40.49,40.54,40.49,40.54,83326.0,35.6364,35.6805,35.6364,35.6805,83326.0
2016-07-28 14:00:00,40.55,40.6,40.55,40.57,66256.0,35.6893,35.7333,35.6893,35.7069,66256.0
2016-07-28 14:10:00,40.57,40.58,40.55,40.56,72678.0,35.7069,35.7157,35.6893,35.6981,72678.0
2016-07-28 14:20:00,40.56,40.59,40.55,40.56,52670.0,35.6981,35.7245,35.6893,35.6981,52670.0
2016-07-28 14:30:00,40.56,40.57,40.53,40.56,56898.0,35.6981,35.7069,35.6717,35.6981,56898.0
2016-07-28 14:40:00,40.56,40.57,40.54,40.55,63140.0,35.6981,35.7069,35.6805,35.6893,63140.0
2016-07-28 14:50:00,40.55,40.58,40.55,40.56,61108.0,35.6893,35.7157,35.6893,35.6981,61108.0
2016-07-28 15:00:00,40.57,40.58,40.54,40.55,79034.0,35.7069,35.7157,35.6805,35.6893,79034.0
2016-07-28 15:10:00,40.55,40.6,40.55,40.58,112912.0,35.6893,35.7333,35.6893,35.7157,112912.0
2016-07-28 15:20:00,40.58,40.59,40.55,40.56,84014.0,35.7157,35.7245,35.6893,35.6981,84014.0
2016-07-28 15:30:00,40.56,40.6,40.55,40.58,109376.0,35.6981,35.7333,35.6893,35.7157,109376.0
2016-07-28 15:40:00,40.58,40.67,40.58,40.67,251030.0,35.7157,35.7949,35.7157,35.7949,251030.0
2016-07-28 15:50:00,40.67,40.68,40.62,40.62,423810.0,35.7949,35.8037,35.7509,35.7509,423810.0
2016-07-29 09:30:00,40.6,40.9,40.57,40.71,226754.0,35.7333,35.9973,35.7069,35.8301,226754.0
2016-07-29 09:40:00,40.72,40.72,40.59,40.64,74174.0,35.8389,35.8389,35.7245,35.7685,74174.0
2016-07-29 09:50:00,40.65,40.73,40.61,40.7,90816.0,35.7773,35.8477,35.7421,35.8213,90816.0
2016-07-29 10:00:00,40.7,40.72,40.54,40.56,87382.0,35.8213,35.8389,35.6805,35.6981,87382.0
2016-07-29 10:10:00,40.56,40.62,40.54,40.61,71904.0,35.6981,35.7509,35.6805,35.7421,71904.0
2016-07-29 10:20:00,40.6,40.63,40.58,40.62,51220.0,35.7333,35.7597,35.7157,35.7509,51220.0
2016-07-29 10:30:00,40.62,40.68,40.6,40.68,72460.0,35.7509,35.8037,35.7333,35.8037,72460.0
2016-07-29 10:40:00,40.68,40.7,40.65,40.66,72520.0,35.8037,35.8213,35.7773,35.7861,72520.0
2016-07-29 10:50:00,40.67,40.72,40.66,40.72,58890.0,35.7949,35.8389,35.7861,35.8389,58890.0
2016-07-29 11:00:00,40.72,40.73,40.68,40.72,251202.0,35.8389,35.8477,35.8037,35.8389,251202.0
2016-07-29 11:10:00,40.72,40.77,40.71,40.74,104830.0,35.8389,35.8829,35.8301,35.8565,104830.0
2016-07-29 11:20:00,40.73,40.78,40.7,40.7,56856.0,35.8477,35.8917,35.8213,35.8213,56856.0
2016-07-29 11:30:00,40.7,40.81,40.69,40.81,36954.0,35.8213,35.9181,35.8125,35.9181,36954.0
2016-07-29 11:40:00,40.82,40.83,40.77,40.81,39978.0,35.9269,35.9357,35.8829,35.9181,39978.0
2016-07-29 11:50:00,40.81,40.81,40.72,40.74,40568.0,35.9181,35.9181,35.8389,35.8565,40568.0
2016-07-29 12:00:00,40.74,40.81,40.74,40.77,79292.0,35.8565,35.9181,35.8565,35.8829,79292.0
2016-07-29 12:10:00,40.78,40.81,40.76,40.78,91610.0,35.8917,35.9181,35.8741,35.8917,91610.0
2016-07-29 12:20:00,40.8,40.8,40.75,40.77,95784.0,35.9093,35.9093,35.8653,35.8829,95784.0
2016-07-29 12:30:00,40.77,40.83,40.77,40.83,26412.0,35.8829,35.9357,35.8829,35.9357,26412.0
2016-07-29 12:40:00,40.82,40.82,40.77,40.78,48990.0,35.9269,35.9269,35.8829,35.8917,48990.0
2016-07-29 12:50:00,40.78,40.8,40.77,40.8,53292.0,35.8917,35.9093,35.8829,35.9093,53292.0
2016-07-29 13:00:00,40.8,40.81,40.78,40.79,67572.0,35.9093,35.9181,35.8917,35.9005,67572.0
2016-07-29 13:10:00,40.8,40.83,40.8,40.82,40874.0,35.9093,35.9357,35.9093,35.9269,40874.0
2016-07-29 13:20:00,40.82,40.85,40.81,40.84,33418.0,35.9269,35.9533,35.9181,35.9445,33418.0
2016-07-29 13:30:00,40.83,40.89,40.83,40.85,78870.0,35.9357,35.9885,35.9357,35.9533,78870.0
2016-07-29 13:40:00,40.85,40.88,40.83,40.87,47870.0,35.9533,35.9797,35.9357,35.9709,47870.0
2016-07-29 13:50:00,40.87,40.92,40.87,40.92,50816.0,35.9709,36.0149,35.9709,36.0149,50816.0
2016-07-29 14:00:00,40.91,40.92,40.88,40.91,71630.0,36.0061,36.0149,35.9797,36.0061,71630.0
2016-07-29 14:10:00,40.91,40.93,40.89,40.92,44860.0,36.0061,36.0237,35.9885,36.0149,44860.0
2016-07-29 14:20:00,40.92,40.94,40.91,40.93,47210.0,36.0149,36.0325,36.0061,36.0237,47210.0
2016-07-29 14:30:00,40.93,40.94,40.85,40.85,91274.0,36.0237,36.0325,35.9533,35.9533,91274.0
2016-07-29 14:40:00,40.85,40.87,40.82,40.87,38140.0,35.9533,35.9709,35.9269,35.9709,38140.0
2016-07-29 14:50:00,40.87,40.9,40.87,40.89,60268.0,35.9709,35.9973,35.9709,35.9885,60268.0
2016-07-29 15:00:00,40.89,40.9,40.86,40.9,142260.0,35.9885,35.9973,35.9621,35.9973,142260.0
2016-07-29 15:10:00,40.91,40.92,40.87,40.88,101336.0,36.0061,36.0149,35.9709,35.9797,101336.0
2016-07-29 15:20:00,40.88,40.9,40.85,40.87,71082.0,35.9797,35.9973,35.9533,35.9709,71082.0
2016-07-29 15:30:00,40.87,40.89,40.85,40.88,164378.0,35.9709,35.9885,35.9533,35.9797,164378.0
2016-07-29 15:40:00,40.88,40.93,40.85,40.93,362238.0,35.9797,36.0237,35.9533,36.0237,362238.0
2016-07-29 15:50:00,40.93,40.94,40.86,40.87,451382.0,36.0237,36.0325,35.9621,35.9709,451382.0
2016-08-01 09:30:00,40.84,40.95,40.64,40.64,238444.0,35.9445,36.0413,35.7685,35.7685,238444.0
2016-08-01 09:40:00,40.65,40.77,40.63,40.75,171266.0,35.7773,35.8829,35.7597,35.8653,171266.0
2016-08-01 09:50:00,40.75,40.89,40.74,40.85,129244.0,35.8653,35.9885,35.8565,35.9533,129244.0
2016-08-01 10:00:00,40.85,41.02,40.84,40.99,133160.0,35.9533,36.1029,35.9445,36.0765,133160.0
2016-08-01 10:10:00,40.97,41.03,40.9,41.02,149448.0,36.0589,36.1117,35.9973,36.1029,149448.0
2016-08-01 10:20:00,41.02,41.04,40.97,41.02,137086.0,36.1029,36.1205,36.0589,36.1029,137086.0
2016-08-01 10:30:00,41.02,41.02,40.93,40.95,144450.0,36.1029,36.1029,36.0237,36.0413,144450.0
2016-08-01 10:40:00,40.94,40.95,40.91,40.92,91634.0,36.0325,36.0413,36.0061,36.0149,91634.0
2016-08-01 10:50:00,40.92,40.93,40.84,40.86,111902.0,36.0149,36.0237,35.9445,35.9621,111902.0
2016-08-01 11:00:00,40.86,40.93,40.85,40.93,101556.0,35.9621,36.0237,35.9533,36.0237,101556.0
2016-08-01 11:10:00,40.93,40.95,40.91,40.92,95224.0,36.0237,36.0413,36.0061,36.0149,95224.0
2016-08-01 11:20:00,40.92,40.93,40.82,40.83,168712.0,36.0149,36.0237,35.9269,35.9357,168712.0
2016-08-01 11:30:00,40.84,40.88,40.83,40.84,70792.0,35.9445,35.9797,35.9357,35.9445,70792.0
2016-08-01 11:40:00,40.84,40.85,40.8,40.84,81594.0,35.9445,35.9533,35.9093,35.9445,81594.0
2016-08-01 11:50:00,40.84,40.85,40.7,40.72,143040.0,35.9445,35.9533,35.8213,35.8389,143040.0
2016-08-01 12:00:00,40.71,40.77,40.71,40.73,78074.0,35.8301,35.8829,35.8301,35.8477,78074.0
2016-08-01 12:10:00,40.72,40.74,40.7,40.7,80764.0,35.8389,35.8565,35.8213,35.8213,80764.0
2016-08-01 12:20:00,40.7,40.74,40.68,40.73,75434.0,35.8213,35.8565,35.8037,35.8477,75434.0
2016-08-01 12:30:00,40.73,40.82,40.73,40.81,61584.0,35.8477,35.9269,35.8477,35.9181,61584.0
2016-08-01 12:40:00,40.81,40.82,40.77,40.81,63106.0,35.9181,35.9269,35.8829,35.9181,63106.0
2016-08-01 12:50:00,40.81,40.83,40.8,40.81,59684.0,35.9181,35.9357,35.9093,35.9181,59684.0
2016-08-01 13:00:00,40.81,40.82,40.77,40.79,57042.0,35.9181,35.9269,35.8829,35.9005,57042.0
2016-08-01 13:10:00,40.79,40.83,40.78,40.83,69546.0,35.9005,35.9357,35.8917,35.9357,69546.0
2016-08-01 13:20:00,40.83,40.85,40.81,40.84,46158.0,35.9357,35.9533,35.9181,35.9445,46158.0
2016-08-01 13:30:00,40.84,40.84,40.79,40.81,45794.0,35.9445,35.9445,35.9005,35.9181,45794.0
2016-08-01 13:40:00,40.81,40.82,40.78,40.81,37540.0,35.9181,35.9269,35.8917,35.9181,37540.0
2016-08-01 13:50:00,40.82,40.9,40.8,40.9,79442.0,35.9269,35.9973,35.9093,35.9973,79442.0
2016-08-01 14:00:00,40.9,40.91,40.85,40.87,67788.0,35.9973,36.0061,35.9533,35.9709,67788.0
2016-08-01 14:10:00,40.86,40.88,40.82,40.88,57174.0,35.9621,35.9797,35.9269,35.9797,57174.0
2016-08-01 14:20:00,40.88,40.92,40.88,40.88,64046.0,35.9797,36.0149,35.9797,35.9797,64046.0
2016-08-01 14:30:00,40.88,40.94,40.88,40.92,76034.0,35.9797,36.0325,35.9797,36.0149,76034.0
2016-08-01 14:40:00,40.92,40.93,40.89,40.93,122700.0,36.0149,36.0237,35.9885,36.0237,122700.0
2016-08-01 14:50:00,40.93,40.93,40.9,40.92,79668.0,36.0237,36.0237,35.9973,36.0149,79668.0
2016-08-01 15:00:00,40.91,40.93,40.89,40.91,79522.0,36.0061,36.0237,35.9885,36.0061,79522.0
2016-08-01 15:10:00,40.91,40.96,40.89,40.9,144456.0,36.0061,36.0501,35.9885,35.9973,144456.0
2016-08-01 15:20:00,40.9,40.91,40.86,40.87,119944.0,35.9973,36.0061,35.9621,35.9709,119944.0
2016-08-01 15:30:00,40.87,40.93,40.87,40.93,100640.0,35.9709,36.0237,35.9709,36.0237,100640.0
2016-08-01 15:40:00,40.93,40.94,40.89,40.9,166956.0,36.0237,36.0325,35.9885,35.9973,166956.0
2016-08-01 15:50:00,40.9,40.94,40.87,40.94,284078.0,35.9973,36.0325,35.9709,36.0325,284078.0
2016-08-02 09:30:00,40.82,40.85,40.66,40.75,110072.0,35.9269,35.9533,35.7861,35.8653,110072.0
2016-08-02 09:40:00,40.73,40.74,40.63,40.63,89420.0,35.8477,35.8565,35.7597,35.7597,89420.0
2016-08-02 09:50:00,40.64,40.69,40.53,40.56,104606.0,35.7685,35.8125,35.6717,35.6981,104606.0
2016-08-02 10:00:00,40.55,40.57,40.37,40.39,298496.0,35.6893,35.7069,35.5308,35.5484,298496.0
2016-08-02 10:10:00,40.38,40.42,40.3,40.31,118292.0,35.5396,35.5748,35.4692,35.478,118292.0
2016-08-02 10:20:00,40.31,40.34,40.26,40.27,80596.0,35.478,35.5044,35.434,35.4428,80596.0
2016-08-02 10:30:00,40.27,40.32,40.23,40.24,159490.0,35.4428,35.4868,35.4076,35.4164,159490.0
2016-08-02 10:40:00,40.23,40.24,40.15,40.18,156404.0,35.4076,35.4164,35.3372,35.3636,156404.0
2016-08-02 10:50:00,40.18,40.21,40.18,40.19,167000.0,35.3636,35.39,35.3636,35.3724,167000.0
2016-08-02 11:00:00,40.19,40.27,40.17,40.27,87640.0,35.3724,35.4428,35.3548,35.4428,87640.0
2016-08-02 11:10:00,40.27,40.33,40.26,40.33,178086.0,35.4428,35.4956,35.434,35.4956,178086.0
2016-08-02 11:20:00,40.33,40.39,40.29,40.3,90202.0,35.4956,35.5484,35.4604,35.4692,90202.0
2016-08-02 11:30:00,40.29,40.33,40.27,40.28,79350.0,35.4604,35.4956,35.4428,35.4516,79350.0
2016-08-02 11:40:00,40.28,40.34,40.27,40.34,75702.0,35.4516,35.5044,35.4428,35.5044,75702.0
2016-08-02 11:50:00,40.34,40.35,40.26,40.27,83436.0,35.5044,35.5132,35.434,35.4428,83436.0
2016-08-02 12:00:00,40.27,40.29,40.21,40.27,85478.0,35.4428,35.4604,35.39,35.4428,85478.0
2016-08-02 12:10:00,40.27,40.3,40.24,40.29,116694.0,35.4428,35.4692,35.4164,35.4604,116694.0
2016-08-02 12:20:00,40.28,40.28,40.23,40.26,82372.0,35.4516,35.4516,35.4076,35.434,82372.0
2016-08-02 12:30:00,40.27,40.27,40.23,40.26,59000.0,35.4428,35.4428,35.4076,35.434,59000.0
2016-08-02 12:40:00,40.27,40.32,40.26,40.3,55776.0,35.4428,35.4868,35.434,35.4692,55776.0
2016-08-02 12:50:00,40.3,40.32,40.24,40.27,48868.0,35.4692,35.4868,35.4164,35.4428,48868.0
2016-08-02 13:00:00,40.28,40.28,40.17,40.17,91594.0,35.4516,35.4516,35.3548,35.3548,91594.0
2016-08-02 13:10:00,40.17,40.21,40.16,40.18,82596.0,35.3548,35.39,35.346,35.3636,82596.0
2016-08-02 13:20:00,40.18,40.21,40.17,40.19,64390.0,35.3636,35.39,35.3548,35.3724,64390.0
2016-08-02 13:30:00,40.2,40.27,40.2,40.21,63050.0,35.3812,35.4428,35.3812,35.39,63050.0
2016-08-02 13:40:00,40.21,40.27,40.18,40.27,46826.0,35.39,35.4428,35.3636,35.4428,46826.0
2016-08-02 13:50:00,40.27,40.27,40.23,40.24,57334.0,35.4428,35.4428,35.4076,35.4164,57334.0
2016-08-02 14:00:00,40.24,40.3,40.24,40.29,81356.0,35.4164,35.4692,35.4164,35.4604,81356.0
2016-08-02 14:10:00,40.29,40.29,40.24,40.27,61358.0,35.4604,35.4604,35.4164,35.4428,61358.0
2016-08-02 14:20:00,40.27,40.32,40.26,40.29,69188.0,35.4428,35.4868,35.434,35.4604,69188.0
2016-08-02 14:30:00,40.27,40.3,40.27,40.27,55854.0,35.4428,35.4692,35.4428,35.4428,55854.0
2016-08-02 14:40:00,40.27,40.31,40.27,40.29,71012.0,35.4428,35.478,35.4428,35.4604,71012.0
2016-08-02 14:50:00,40.29,40.32,40.24,40.24,74954.0,35.4604,35.4868,35.4164,35.4164,74954.0
2016-08-02 15:00:00,40.26,40.29,40.24,40.24,64868.0,35.434,35.4604,35.4164,35.4164,64868.0
2016-08-02 15:10:00,40.24,40.24,40.18,40.2,74228.0,35.4164,35.4164,35.3636,35.3812,74228.0
2016-08-02 15:20:00,40.19,40.21,40.17,40.18,140190.0,35.3724,35.39,35.3548,35.3636,140190.0
2016-08-02 15:30:00,40.17,40.21,40.16,40.2,125664.0,35.3548,35.39,35.346,35.3812,125664.0
2016-08-02 15:40:00,40.2,40.23,40.15,40.19,225424.0,35.3812,35.4076,35.3372,35.3724,225424.0
2016-08-02 15:50:00,40.18,40.19,40.15,40.18,333754.0,35.3636,35.3724,35.3372,35.3636,333754.0
2016-08-03 09:30:00,39.77,39.88,39.58,39.77,317794.0,35.0028,35.0996,34.8355,35.0028,317794.0
2016-08-03 09:40:00,39.77,40.04,39.76,40.0,196752.0,35.0028,35.2404,34.994,35.2052,196752.0
2016-08-03 09:50:00,39.98,40.02,39.9,39.94,140134.0,35.1876,35.2228,35.1172,35.1524,140134.0
2016-08-03 10:00:00,39.93,39.97,39.85,39.91,103204.0,35.1436,35.1788,35.0732,35.126,103204.0
2016-08-03 10:10:00,39.92,40.09,39.91,40.04,142012.0,35.1348,35.2844,35.126,35.2404,142012.0
2016-08-03 10:20:00,40.05,40.12,40.02,40.03,68364.0,35.2492,35.3108,35.2228,35.2316,68364.0
2016-08-03 10:30:00,40.02,40.13,39.99,40.11,146562.0,35.2228,35.3196,35.1964,35.302,146562.0
2016-08-03 10:40:00,40.11,40.11,40.06,40.07,63256.0,35.302,35.302,35.258,35.2668,63256.0
2016-08-03 10:50:00,40.07,40.1,39.97,40.01,113636.0,35.2668,35.2932,35.1788,35.214,113636.0
2016-08-03 11:00:00,40.0,40.08,39.99,40.02,63678.0,35.2052,35.2756,35.1964,35.2228,63678.0
2016-08-03 11:10:00,40.02,40.07,40.01,40.06,70292.0,35.2228,35.2668,35.214,35.258,70292.0
2016-08-03 11:20:00,40.05,40.1,40.05,40.07,60374.0,35.2492,35.2932,35.2492,35.2668,60374.0
2016-08-03 11:30:00,40.06,40.1,40.04,40.06,115246.0,35.258,35.2932,35.2404,35.258,115246.0
2016-08-03 11:40:00,40.05,40.06,39.99,40.06,81686.0,35.2492,35.258,35.1964,35.258,81686.0
2016-08-03 11:50:00,40.06,40.1,40.05,40.06,54732.0,35.258,35.2932,35.2492,35.258,54732.0
2016-08-03 12:00:00,40.06,40.09,40.04,40.06,85468.0,35.258,35.2844,35.2404,35.258,85468.0
2016-08-03 12:10:00,40.05,40.08,40.04,40.06,74692.0,35.2492,35.2756,35.2404,35.258,74692.0
2016-08-03 12:20:00,40.06,40.11,40.05,40.09,48570.0,35.258,35.302,35.2492,35.2844,48570.0
2016-08-03 12:30:00,40.09,40.13,40.06,40.13,63654.0,35.2844,35.3196,35.258,35.3196,63654.0
2016-08-03 12:40:00,40.13,40.24,40.13,40.19,132996.0,35.3196,35.4164,35.3196,35.3724,132996.0
2016-08-03 12:50:00,40.18,40.23,40.18,40.2,50268.0,35.3636,35.4076,35.3636,35.3812,50268.0
2016-08-03 13:00:00,40.19,40.23,40.17,40.22,60662.0,35.3724,35.4076,35.3548,35.3988,60662.0
2016-08-03 13:10:00,40.22,40.24,40.21,40.22,144432.0,35.3988,35.4164,35.39,35.3988,144432.0
2016-08-03 13:20:00,40.22,40.22,40.18,40.2,62090.0,35.3988,35.3988,35.3636,35.3812,62090.0
2016-08-03 13:30:00,40.2,40.24,40.19,40.23,124282.0,35.3812,35.4164,35.3724,35.4076,124282.0
2016-08-03 13:40:00,40.24,40.29,40.23,40.28,79584.0,35.4164,35.4604,35.4076,35.4516,79584.0
2016-08-03 13:50:00,40.28,40.28,40.24,40.26,136856.0,35.4516,35.4516,35.4164,35.434,136856.0
2016-08-03 14:00:00,40.26,40.27,40.23,40.26,70630.0,35.434,35.4428,35.4076,35.434,70630.0
2016-08-03 14:10:00,40.26,40.27,40.21,40.21,62816.0,35.434,35.4428,35.39,35.39,62816.0
2016-08-03 14:20:00,40.2,40.24,40.2,40.21,75174.0,35.3812,35.4164,35.3812,35.39,75174.0
2016-08-03 14:30:00,40.2,40.26,40.19,40.21,120338.0,35.3812,35.434,35.3724,35.39,120338.0
2016-08-03 14:40:00,40.21,40.24,40.21,40.24,133154.0,35.39,35.4164,35.39,35.4164,133154.0
2016-08-03 14:50:00,40.24,40.25,40.21,40.23,284350.0,35.4164,35.4252,35.39,35.4076,284350.0
2016-08-03 15:00:00,40.23,40.27,40.22,40.27,122490.0,35.4076,35.4428,35.3988,35.4428,122490.0
2016-08-03 15:10:00,40.27,40.29,40.25,40.26,106284.0,35.4428,35.4604,35.4252,35.434,106284.0
2016-08-03 15:20:00,40.26,40.29,40.24,40.27,126142.0,35.434,35.4604,35.4164,35.4428,126142.0
2016-08-03 15:30:00,40.27,40.28,40.24,40.27,136794.0,35.4428,35.4516,35.4164,35.4428,136794.0
2016-08-03 15:40:00,40.27,40.29,40.24,40.27,168756.0,35.4428,35.4604,35.4164,35.4428,168756.0
2016-08-03 15:50:00,40.27,40.35,40.27,40.35,393654.0,35.4428,35.5132,35.4428,35.5132,393654.0
2016-08-04 09:30:00,40.38,40.65,40.34,40.61,80148.0,35.5396,35.7773,35.5044,35.7421,80148.0
2016-08-04 09:40:00,40.63,40.67,40.43,40.54,59726.0,35.7597,35.7949,35.5836,35.6805,59726.0
2016-08-04 09:50:00,40.54,40.68,40.51,40.6,318210.0,35.6805,35.8037,35.654,35.7333,318210.0
2016-08-04 10:00:00,40.59,40.6,40.45,40.49,159020.0,35.7245,35.7333,35.6012,35.6364,159020.0
2016-08-04 10:10:00,40.49,40.59,40.47,40.57,153466.0,35.6364,35.7245,35.6188,35.7069,153466.0
2016-08-04 10:20:00,40.57,40.61,40.53,40.58,131450.0,35.7069,35.7421,35.6717,35.7157,131450.0
2016-08-04 10:30:00,40.58,40.69,40.56,40.66,172548.0,35.7157,35.8125,35.6981,35.7861,172548.0
2016-08-04 10:40:00,40.65,40.68,40.61,40.65,125344.0,35.7773,35.8037,35.7421,35.7773,125344.0
2016-08-04 10:50:00,40.64,40.71,40.63,40.68,101562.0,35.7685,35.8301,35.7597,35.8037,101562.0
2016-08-04 11:00:00,40.68,40.71,40.63,40.63,83250.0,35.8037,35.8301,35.7597,35.7597,83250.0
2016-08-04 11:10:00,40.64,40.66,40.54,40.58,67574.0,35.7685,35.7861,35.6805,35.7157,67574.0
2016-08-04 11:20:00,40.59,40.62,40.52,40.56,55690.0,35.7245,35.7509,35.6628,35.6981,55690.0
2016-08-04 11:30:00,40.55,40.6,40.52,40.58,46102.0,35.6893,35.7333,35.6628,35.7157,46102.0
2016-08-04 11:40:00,40.57,40.65,40.56,40.63,108330.0,35.7069,35.7773,35.6981,35.7597,108330.0
2016-08-04 11:50:00,40.62,40.64,40.58,40.61,98340.0,35.7509,35.7685,35.7157,35.7421,98340.0
2016-08-04 12:00:00,40.62,40.62,40.55,40.6,79746.0,35.7509,35.7509,35.6893,35.7333,79746.0
2016-08-04 12:10:00,40.6,40.6,40.54,40.54,72248.0,35.7333,35.7333,35.6805,35.6805,72248.0
2016-08-04 12:20:00,40.55,40.59,40.53,40.57,55528.0,35.6893,35.7245,35.6717,35.7069,55528.0
2016-08-04 12:30:00,40.57,40.59,40.56,40.57,71488.0,35.7069,35.7245,35.6981,35.7069,71488.0
2016-08-04 12:40:00,40.57,40.64,40.56,40.62,302030.0,35.7069,35.7685,35.6981,35.7509,302030.0
2016-08-04 12:50:00,40.6,40.65,40.59,40.6,226782.0,35.7333,35.7773,35.7245,35.7333,226782.0
2016-08-04 13:00:00,40.59,40.6,40.51,40.52,103398.0,35.7245,35.7333,35.654,35.6628,103398.0
2016-08-04 13:10:00,40.52,40.56,40.48,40.53,109638.0,35.6628,35.6981,35.6276,35.6717,109638.0
2016-08-04 13:20:00,40.52,40.52,40.46,40.52,60196.0,35.6628,35.6628,35.61,35.6628,60196.0
2016-08-04 13:30:00,40.52,40.52,40.48,40.52,49056.0,35.6628,35.6628,35.6276,35.6628,49056.0
2016-08-04 13:40:00,40.5,40.56,40.48,40.56,51250.0,35.6452,35.6981,35.6276,35.6981,51250.0
2016-08-04 13:50:00,40.57,40.58,40.54,40.57,60984.0,35.7069,35.7157,35.6805,35.7069,60984.0
2016-08-04 14:00:00,40.58,40.62,40.56,40.58,43954.0,35.7157,35.7509,35.6981,35.7157,43954.0
2016-08-04 14:10:00,40.58,40.6,40.51,40.52,61606.0,35.7157,35.7333,35.654,35.6628,61606.0
2016-08-04 14:20:00,40.52,40.55,40.52,40.54,50328.0,35.6628,35.6893,35.6628,35.6805,50328.0
2016-08-04 14:30:00,40.54,40.57,40.53,40.54,90682.0,35.6805,35.7069,35.6717,35.6805,90682.0
2016-08-04 14:40:00,40.55,40.58,40.55,40.56,88170.0,35.6893,35.7157,35.6893,35.6981,88170.0
2016-08-04 14:50:00,40.56,40.6,40.55,40.58,113222.0,35.6981,35.7333,35.6893,35.7157,113222.0
2016-08-04 15:00:00,40.58,40.59,40.56,40.57,73086.0,35.7157,35.7245,35.6981,35.7069,73086.0
2016-08-04 15:10:00,40.57,40.6,40.56,40.6,79308.0,35.7069,35.7333,35.6981,35.7333,79308.0
2016-08-04 15:20:00,40.6,40.6,40.56,40.57,98054.0,35.7333,35.7333,35.6981,35.7069,98054.0
2016-08-04 15:30:00,40.58,40.63,40.57,40.62,171740.0,35.7157,35.7597,35.7069,35.7509,171740.0
2016-08-04 15:40:00,40.62,40.65,40.6,40.65,200282.0,35.7509,35.7773,35.7333,35.7773,200282.0
2016-08-04 15:50:00,40.65,40.65,40.63,40.65,270908.0,35.7773,35.7773,35.7597,35.7773,270908.0
2016-08-05 09:30:00,40.81,40.96,40.77,40.95,184312.0,35.9181,36.0501,35.8829,36.0413,184312.0
2016-08-05 09:40:00,40.94,41.04,40.87,40.88,189862.0,36.0325,36.1205,35.9709,35.9797,189862.0
2016-08-05 09:50:00,40.87,40.92,40.81,40.84,113044.0,35.9709,36.0149,35.9181,35.9445,113044.0
2016-08-05 10:00:00,40.84,40.9,40.73,40.74,117338.0,35.9445,35.9973,35.8477,35.8565,117338.0
2016-08-05 10:10:00,40.74,40.83,40.69,40.79,87880.0,35.8565,35.9357,35.8125,35.9005,87880.0
2016-08-05 10:20:00,40.8,40.81,40.74,40.76,82318.0,35.9093,35.9181,35.8565,35.8741,82318.0
2016-08-05 10:30:00,40.76,40.81,40.75,40.78,83670.0,35.8741,35.9181,35.8653,35.8917,83670.0
2016-08-05 10:40:00,40.77,40.8,40.72,40.73,56810.0,35.8829,35.9093,35.8389,35.8477,56810.0
2016-08-05 10:50:00,40.73,40.8,40.73,40.8,39286.0,35.8477,35.9093,35.8477,35.9093,39286.0
2016-08-05 11:00:00,40.8,40.84,40.79,40.82,65860.0,35.9093,35.9445,35.9005,35.9269,65860.0
2016-08-05 11:10:00,40.81,40.83,40.77,40.82,34986.0,35.9181,35.9357,35.8829,35.9269,34986.0
2016-08-05 11:20:00,40.81,40.83,40.79,40.83,59080.0,35.9181,35.9357,35.9005,35.9357,59080.0
2016-08-05 11:30:00,40.83,40.9,40.83,40.86,83824.0,35.9357,35.9973,35.9357,35.9621,83824.0
2016-08-05 11:40:00,40.86,40.88,40.76,40.77,113090.0,35.9621,35.9797,35.8741,35.8829,113090.0
2016-08-05 11:50:00,40.77,40.79,40.72,40.76,81576.0,35.8829,35.9005,35.8389,35.8741,81576.0
2016-08-05 12:00:00,40.76,40.82,40.73,40.82,99780.0,35.8741,35.9269,35.8477,35.9269,99780.0
2016-08-05 12:10:00,40.81,40.83,40.8,40.8,103494.0,35.9181,35.9357,35.9093,35.9093,103494.0
2016-08-05 12:20:00,40.8,40.86,40.8,40.86,50698.0,35.9093,35.9621,35.9093,35.9621,50698.0
2016-08-05 12:30:00,40.85,40.86,40.82,40.84,39288.0,35.9533,35.9621,35.9269,35.9445,39288.0
2016-08-05 12:40:00,40.84,40.86,40.8,40.82,113522.0,35.9445,35.9621,35.9093,35.9269,113522.0
2016-08-05 12:50:00,40.81,40.85,40.8,40.83,77608.0,35.9181,35.9533,35.9093,35.9357,77608.0
2016-08-05 13:00:00,40.83,40.87,40.81,40.83,93294.0,35.9357,35.9709,35.9181,35.9357,93294.0
2016-08-05 13:10:00,40.84,40.95,40.83,40.94,232932.0,35.9445,36.0413,35.9357,36.0325,232932.0
2016-08-05 13:20:00,40.94,40.97,40.89,40.91,144392.0,36.0325,36.0589,35.9885,36.0061,144392.0
2016-08-05 13:30:00,40.9,40.91,40.84,40.9,99714.0,35.9973,36.0061,35.9445,35.9973,99714.0
2016-08-05 13:40:00,40.89,40.93,40.88,40.9,60166.0,35.9885,36.0237,35.9797,35.9973,60166.0
2016-08-05 13:50:00,40.9,40.95,40.9,40.9,99410.0,35.9973,36.0413,35.9973,35.9973,99410.0
2016-08-05 14:00:00,40.9,40.9,40.85,40.87,58558.0,35.9973,35.9973,35.9533,35.9709,58558.0
2016-08-05 14:10:00,40.87,40.92,40.87,40.91,70682.0,35.9709,36.0149,35.9709,36.0061,70682.0
2016-08-05 14:20:00,40.91,40.91,40.87,40.87,53856.0,36.0061,36.0061,35.9709,35.9709,53856.0
2016-08-05 14:30:00,40.87,40.94,40.85,40.93,78894.0,35.9709,36.0325,35.9533,36.0237,78894.0
2016-08-05 14:40:00,40.93,40.94,40.9,40.94,74810.0,36.0237,36.0325,35.9973,36.0325,74810.0
2016-08-05 14:50:00,40.93,40.96,40.92,40.96,97486.0,36.0237,36.0501,36.0149,36.0501,97486.0
2016-08-05 15:00:00,40.95,41.01,40.94,41.01,132010.0,36.0413,36.0941,36.0325,36.0941,132010.0
2016-08-05 15:10:00,41.01,41.02,40.96,40.97,217998.0,36.0941,36.1029,36.0501,36.0589,217998.0
2016-08-05 15:20:00,40.96,41.0,40.95,41.0,128982.0,36.0501,36.0853,36.0413,36.0853,128982.0
2016-08-05 15:30:00,40.99,41.0,40.96,40.97,155852.0,36.0765,36.0853,36.0501,36.0589,155852.0
2016-08-05 15:40:00,40.97,40.99,40.94,40.96,170622.0,36.0589,36.0765,36.0325,36.0501,170622.0
2016-08-05 15:50:00,40.95,40.99,40.95,40.99,399698.0,36.0413,36.0765,36.0413,36.0765,399698.0
2016-08-08 09:30:00,41.08,41.14,41.04,41.08,442050.0,36.1557,36.2085,36.1205,36.1557,442050.0
2016-08-08 09:40:00,41.08,41.09,41.01,41.02,277330.0,36.1557,36.1645,36.0941,36.1029,277330.0
2016-08-08 09:50:00,41.03,41.03,40.92,40.95,211666.0,36.1117,36.1117,36.0149,36.0413,211666.0
2016-08-08 10:00:00,40.96,41.02,40.94,41.02,122404.0,36.0501,36.1029,36.0325,36.1029,122404.0
2016-08-08 10:10:00,41.02,41.02,40.94,40.95,86280.0,36.1029,36.1029,36.0325,36.0413,86280.0
2016-08-08 10:20:00,40.94,40.95,40.88,40.88,133646.0,36.0325,36.0413,35.9797,35.9797,133646.0
2016-08-08 10:30:00,40.88,40.88,40.82,40.85,143632.0,35.9797,35.9797,35.9269,35.9533,143632.0
2016-08-08 10:40:00,40.85,40.92,40.84,40.88,72712.0,35.9533,36.0149,35.9445,35.9797,72712.0
2016-08-08 10:50:00,40.89,40.93,40.87,40.9,90772.0,35.9885,36.0237,35.9709,35.9973,90772.0
2016-08-08 11:00:00,40.9,40.91,40.87,40.89,64302.0,35.9973,36.0061,35.9709,35.9885,64302.0
2016-08-08 11:10:00,40.88,40.91,40.85,40.9,82382.0,35.9797,36.0061,35.9533,35.9973,82382.0
2016-08-08 11:20:00,40.9,40.92,40.89,40.9,86324.0,35.9973,36.0149,35.9885,35.9973,86324.0
2016-08-08 11:30:00,40.9,40.93,40.87,40.92,91922.0,35.9973,36.0237,35.9709,36.0149,91922.0
2016-08-08 11:40:00,40.92,40.92,40.87,40.9,58656.0,36.0149,36.0149,35.9709,35.9973,58656.0
2016-08-08 11:50:00,40.9,40.91,40.88,40.89,77456.0,35.9973,36.0061,35.9797,35.9885,77456.0
2016-08-08 12:00:00,40.89,40.9,40.85,40.87,51590.0,35.9885,35.9973,35.9533,35.9709,51590.0
2016-08-08 12:10:00,40.87,40.91,40.87,40.9,72166.0,35.9709,36.0061,35.9709,35.9973,72166.0
2016-08-08 12:20:00,40.9,40.9,40.88,40.88,40120.0,35.9973,35.9973,35.9797,35.9797,40120.0
2016-08-08 12:30:00,40.88,40.91,40.86,40.88,95712.0,35.9797,36.0061,35.9621,35.9797,95712.0
2016-08-08 12:40:00,40.87,40.88,40.85,40.87,56020.0,35.9709,35.9797,35.9533,35.9709,56020.0
2016-08-08 12:50:00,40.86,40.92,40.85,40.9,48970.0,35.9621,36.0149,35.9533,35.9973,48970.0
2016-08-08 13:00:00,40.89,40.9,40.87,40.88,53460.0,35.9885,35.9973,35.9709,35.9797,53460.0
2016-08-08 13:10:00,40.88,40.94,40.85,40.93,48200.0,35.9797,36.0325,35.9533,36.0237,48200.0
2016-08-08 13:20:00,40.93,40.93,40.9,40.9,72898.0,36.0237,36.0237,35.9973,35.9973,72898.0
2016-08-08 13:30:00,40.9,40.91,40.84,40.85,81660.0,35.9973,36.0061,35.9445,35.9533,81660.0
2016-08-08 13:40:00,40.85,40.86,40.84,40.85,54356.0,35.9533,35.9621,35.9445,35.9533,54356.0
2016-08-08 13:50:00,40.85,40.89,40.85,40.88,88884.0,35.9533,35.9885,35.9533,35.9797,88884.0
2016-08-08 14:00:00,40.88,40.89,40.86,40.87,57030.0,35.9797,35.9885,35.9621,35.9709,57030.0
2016-08-08 14:10:00,40.87,40.88,40.83,40.84,51616.0,35.9709,35.9797,35.9357,35.9445,51616.0
2016-08-08 14:20:00,40.84,40.84,40.8,40.81,74130.0,35.9445,35.9445,35.9093,35.9181,74130.0
2016-08-08 14:30:00,40.81,40.84,40.78,40.84,55422.0,35.9181,35.9445,35.8917,35.9445,55422.0
2016-08-08 14:40:00,40.84,40.85,40.81,40.83,52402.0,35.9445,35.9533,35.9181,35.9357,52402.0
2016-08-08 14:50:00,40.83,40.83,40.77,40.78,65556.0,35.9357,35.9357,35.8829,35.8917,65556.0
2016-08-08 15:00:00,40.78,40.81,40.77,40.8,67390.0,35.8917,35.9181,35.8829,35.9093,67390.0
2016-08-08 15:10:00,40.8,40.81,40.78,40.81,79206.0,35.9093,35.9181,35.8917,35.9181,79206.0
2016-08-08 15:20:00,40.81,40.83,40.81,40.82,72360.0,35.9181,35.9357,35.9181,35.9269,72360.0
2016-08-08 15:30:00,40.82,40.82,40.76,40.76,158534.0,35.9269,35.9269,35.8741,35.8741,158534.0
2016-08-08 15:40:00,40.76,40.77,40.74,40.75,341782.0,35.8741,35.8829,35.8565,35.8653,341782.0
2016-08-08 15:50:00,40.76,40.79,40.73,40.78,303468.0,35.8741,35.9005,35.8477,35.8917,303468.0
2016-08-09 09:30:00,40.67,40.69,40.46,40.57,191712.0,35.9099,35.9276,35.7245,35.8216,191712.0
2016-08-09 09:40:00,40.57,40.59,40.48,40.57,161258.0,35.8216,35.8393,35.7421,35.8216,161258.0
2016-08-09 09:50:00,40.58,40.69,40.53,40.68,163874.0,35.8304,35.9276,35.7863,35.9187,163874.0
2016-08-09 10:00:00,40.67,40.72,40.63,40.65,180808.0,35.9099,35.9541,35.8746,35.8922,180808.0
2016-08-09 10:10:00,40.65,40.77,40.65,40.73,214952.0,35.8922,35.9982,35.8922,35.9629,214952.0
2016-08-09 10:20:00,40.73,40.77,40.65,40.72,99274.0,35.9629,35.9982,35.8922,35.9541,99274.0
2016-08-09 10:30:00,40.72,40.74,40.69,40.72,88644.0,35.9541,35.9717,35.9276,35.9541,88644.0
2016-08-09 10:40:00,40.72,40.74,40.7,40.73,76370.0,35.9541,35.9717,35.9364,35.9629,76370.0
2016-08-09 10:50:00,40.73,40.73,40.65,40.65,115240.0,35.9629,35.9629,35.8922,35.8922,115240.0
2016-08-09 11:00:00,40.65,40.71,40.6,40.69,139806.0,35.8922,35.9452,35.8481,35.9276,139806.0
2016-08-09 11:10:00,40.7,40.72,40.66,40.67,83980.0,35.9364,35.9541,35.9011,35.9099,83980.0
2016-08-09 11:20:00,40.67,40.71,40.65,40.7,79120.0,35.9099,35.9452,35.8922,35.9364,79120.0
2016-08-09 11:30:00,40.7,40.72,40.67,40.7,48382.0,35.9364,35.9541,35.9099,35.9364,48382.0
2016-08-09 11:40:00,40.7,40.74,40.68,40.73,62982.0,35.9364,35.9717,35.9187,35.9629,62982.0
2016-08-09 11:50:00,40.73,40.74,40.72,40.73,64466.0,35.9629,35.9717,35.9541,35.9629,64466.0
2016-08-09 12:00:00,40.72,40.77,40.71,40.77,39190.0,35.9541,35.9982,35.9452,35.9982,39190.0
2016-08-09 12:10:00,40.77,40.77,40.72,40.72,51148.0,35.9982,35.9982,35.9541,35.9541,51148.0
2016-08-09 12:20:00,40.73,40.73,40.66,40.67,68520.0,35.9629,35.9629,35.9011,35.9099,68520.0
2016-08-09 12:30:00,40.67,40.69,40.61,40.63,34254.0,35.9099,35.9276,35.8569,35.8746,34254.0
2016-08-09 12:40:00,40.63,40.65,40.6,40.6,47774.0,35.8746,35.8922,35.8481,35.8481,47774.0
2016-08-09 12:50:00,40.59,40.62,40.58,40.6,40586.0,35.8393,35.8658,35.8304,35.8481,40586.0
2016-08-09 13:00:00,40.6,40.6,40.59,40.6,92324.0,35.8481,35.8481,35.8393,35.8481,92324.0
2016-08-09 13:10:00,40.6,40.6,40.58,40.58,47244.0,35.8481,35.8481,35.8304,35.8304,47244.0
2016-08-09 13:20:00,40.59,40.59,40.49,40.5,85464.0,35.8393,35.8393,35.751,35.7598,85464.0
2016-08-09 13:30:00,40.5,40.54,40.5,40.52,42468.0,35.7598,35.7951,35.7598,35.7775,42468.0
2016-08-09 13:40:00,40.52,40.52,40.47,40.48,62744.0,35.7775,35.7775,35.7333,35.7421,62744.0
2016-08-09 13:50:00,40.48,40.48,40.46,40.47,36304.0,35.7421,35.7421,35.7245,35.7333,36304.0
2016-08-09 14:00:00,40.47,40.48,40.42,40.44,49202.0,35.7333,35.7421,35.6892,35.7068,49202.0
2016-08-09 14:10:00,40.44,40.46,40.4,40.45,37568.0,35.7068,35.7245,35.6715,35.7157,37568.0
2016-08-09 14:20:00,40.44,40.46,40.42,40.43,29620.0,35.7068,35.7245,35.6892,35.698,29620.0
2016-08-09 14:30:00,40.42,40.42,40.37,40.39,47838.0,35.6892,35.6892,35.645,35.6627,47838.0
2016-08-09 14:40:00,40.39,40.41,40.38,40.41,40568.0,35.6627,35.6803,35.6539,35.6803,40568.0
2016-08-09 14:50:00,40.41,40.46,40.4,40.42,68392.0,35.6803,35.7245,35.6715,35.6892,68392.0
2016-08-09 15:00:00,40.43,40.45,40.41,40.45,106646.0,35.698,35.7157,35.6803,35.7157,106646.0
2016-08-09 15:10:00,40.46,40.47,40.41,40.42,245278.0,35.7245,35.7333,35.6803,35.6892,245278.0
2016-08-09 15:20:00,40.42,40.44,40.4,40.41,124204.0,35.6892,35.7068,35.6715,35.6803,124204.0
2016-08-09 15:30:00,40.41,40.44,40.4,40.44,139666.0,35.6803,35.7068,35.6715,35.7068,139666.0
2016-08-09 15:40:00,40.44,40.46,40.4,40.43,245916.0,35.7068,35.7245,35.6715,35.698,245916.0
2016-08-09 15:50:00,40.43,40.46,40.42,40.44,229110.0,35.698,35.7245,35.6892,35.7068,229110.0
2016-08-10 09:30:00,40.6,40.74,40.56,40.67,220718.0,35.8481,35.9717,35.8128,35.9099,220718.0
2016-08-10 09:40:00,40.67,40.71,40.56,40.7,194576.0,35.9099,35.9452,35.8128,35.9364,194576.0
2016-08-10 09:50:00,40.69,40.74,40.51,40.51,100742.0,35.9276,35.9717,35.7686,35.7686,100742.0
2016-08-10 10:00:00,40.52,40.65,40.52,40.63,119168.0,35.7775,35.8922,35.7775,35.8746,119168.0
2016-08-10 10:10:00,40.64,40.68,40.61,40.63,114766.0,35.8834,35.9187,35.8569,35.8746,114766.0
2016-08-10 10:20:00,40.63,40.72,40.63,40.71,260928.0,35.8746,35.9541,35.8746,35.9452,260928.0
2016-08-10 10:30:00,40.71,40.76,40.68,40.73,132918.0,35.9452,35.9894,35.9187,35.9629,132918.0
2016-08-10 10:40:00,40.73,40.84,40.72,40.83,87148.0,35.9629,36.06,35.9541,36.0512,87148.0
2016-08-10 10:50:00,40.83,40.85,40.8,40.81,115096.0,36.0512,36.0688,36.0247,36.0335,115096.0
2016-08-10 11:00:00,40.81,40.84,40.77,40.82,96794.0,36.0335,36.06,35.9982,36.0424,96794.0
2016-08-10 11:10:00,40.82,40.83,40.69,40.71,84042.0,36.0424,36.0512,35.9276,35.9452,84042.0
2016-08-10 11:20:00,40.71,40.71,40.66,40.7,100852.0,35.9452,35.9452,35.9011,35.9364,100852.0
2016-08-10 11:30:00,40.71,40.71,40.68,40.69,89742.0,35.9452,35.9452,35.9187,35.9276,89742.0
2016-08-10 11:40:00,40.7,40.7,40.63,40.67,65736.0,35.9364,35.9364,35.8746,35.9099,65736.0
2016-08-10 11:50:00,40.67,40.71,40.64,40.64,81174.0,35.9099,35.9452,35.8834,35.8834,81174.0
2016-08-10 12:00:00,40.63,40.72,40.6,40.71,192546.0,35.8746,35.9541,35.8481,35.9452,192546.0
2016-08-10 12:10:00,40.72,40.75,40.69,40.74,60612.0,35.9541,35.9805,35.9276,35.9717,60612.0
2016-08-10 12:20:00,40.74,40.78,40.74,40.77,76076.0,35.9717,36.007,35.9717,35.9982,76076.0
2016-08-10 12:30:00,40.77,40.77,40.74,40.74,52010.0,35.9982,35.9982,35.9717,35.9717,52010.0
2016-08-10 12:40:00,40.74,40.74,40.69,40.7,55316.0,35.9717,35.9717,35.9276,35.9364,55316.0
2016-08-10 12:50:00,40.7,40.74,40.7,40.73,44636.0,35.9364,35.9717,35.9364,35.9629,44636.0
2016-08-10 13:00:00,40.74,40.8,40.74,40.8,65280.0,35.9717,36.0247,35.9717,36.0247,65280.0
2016-08-10 13:10:00,40.8,40.81,40.75,40.76,56240.0,36.0247,36.0335,35.9805,35.9894,56240.0
2016-08-10 13:20:00,40.76,40.79,40.74,40.77,48032.0,35.9894,36.0159,35.9717,35.9982,48032.0
2016-08-10 13:30:00,40.77,40.79,40.75,40.77,91092.0,35.9982,36.0159,35.9805,35.9982,91092.0
2016-08-10 13:40:00,40.77,40.81,40.76,40.8,52226.0,35.9982,36.0335,35.9894,36.0247,52226.0
2016-08-10 13:50:00,40.79,40.81,40.75,40.75,67568.0,36.0159,36.0335,35.9805,35.9805,67568.0
2016-08-10 14:00:00,40.75,40.79,40.74,40.77,90032.0,35.9805,36.0159,35.9717,35.9982,90032.0
2016-08-10 14:10:00,40.77,40.8,40.72,40.73,74596.0,35.9982,36.0247,35.9541,35.9629,74596.0
2016-08-10 14:20:00,40.73,40.73,40.67,40.67,46636.0,35.9629,35.9629,35.9099,35.9099,46636.0
2016-08-10 14:30:00,40.67,40.75,40.66,40.73,79782.0,35.9099,35.9805,35.9011,35.9629,79782.0
2016-08-10 14:40:00,40.73,40.74,40.71,40.74,55872.0,35.9629,35.9717,35.9452,35.9717,55872.0
2016-08-10 14:50:00,40.74,40.76,40.72,40.75,67064.0,35.9717,35.9894,35.9541,35.9805,67064.0
2016-08-10 15:00:00,40.75,40.77,40.71,40.77,108184.0,35.9805,35.9982,35.9452,35.9982,108184.0
2016-08-10 15:10:00,40.77,40.81,40.77,40.79,86732.0,35.9982,36.0335,35.9982,36.0159,86732.0
2016-08-10 15:20:00,40.8,40.84,40.78,40.82,133498.0,36.0247,36.06,36.007,36.0424,133498.0
2016-08-10 15:30:00,40.82,40.83,40.77,40.8,218154.0,36.0424,36.0512,35.9982,36.0247,218154.0
2016-08-10 15:40:00,40.8,40.81,40.72,40.76,253110.0,36.0247,36.0335,35.9541,35.9894,253110.0
2016-08-10 15:50:00,40.76,40.79,40.74,40.79,425252.0,35.9894,36.0159,35.9717,36.0159,425252.0
2016-08-11 09:30:00,41.5,41.77,40.84,40.98,689664.0,36.6428,36.8812,36.06,36.1836,689664.0
2016-08-11 09:40:00,40.98,41.01,40.76,40.88,398940.0,36.1836,36.2101,35.9894,36.0953,398940.0
2016-08-11 09:50:00,40.89,40.98,40.81,40.85,281876.0,36.1042,36.1836,36.0335,36.0688,281876.0
2016-08-11 10:00:00,40.82,40.98,40.68,40.7,291014.0,36.0424,36.1836,35.9187,35.9364,291014.0
2016-08-11 10:10:00,40.7,40.81,40.7,40.74,180140.0,35.9364,36.0335,35.9364,35.9717,180140.0
2016-08-11 10:20:00,40.74,40.77,40.65,40.71,122776.0,35.9717,35.9982,35.8922,35.9452,122776.0
2016-08-11 10:30:00,40.71,40.91,40.71,40.85,107718.0,35.9452,36.1218,35.9452,36.0688,107718.0
2016-08-11 10:40:00,40.85,40.95,40.84,40.93,156216.0,36.0688,36.1571,36.06,36.1395,156216.0
2016-08-11 10:50:00,40.92,41.03,40.88,40.99,122036.0,36.1306,36.2278,36.0953,36.1925,122036.0
2016-08-11 11:00:00,40.98,41.04,40.92,41.0,213080.0,36.1836,36.2366,36.1306,36.2013,213080.0
2016-08-11 11:10:00,40.99,41.05,40.94,41.05,63200.0,36.1925,36.2454,36.1483,36.2454,63200.0
2016-08-11 11:20:00,41.05,41.05,40.92,40.98,88034.0,36.2454,36.2454,36.1306,36.1836,88034.0
2016-08-11 11:30:00,40.97,41.06,40.96,40.99,69208.0,36.1748,36.2543,36.166,36.1925,69208.0
2016-08-11 11:40:00,40.99,41.05,40.99,41.02,85232.0,36.1925,36.2454,36.1925,36.2189,85232.0
2016-08-11 11:50:00,41.03,41.07,41.0,41.05,74046.0,36.2278,36.2631,36.2013,36.2454,74046.0
2016-08-11 12:00:00,41.05,41.11,41.02,41.04,157694.0,36.2454,36.2984,36.2189,36.2366,157694.0
2016-08-11 12:10:00,41.05,41.1,41.02,41.05,141702.0,36.2454,36.2896,36.2189,36.2454,141702.0
2016-08-11 12:20:00,41.05,41.16,41.04,41.1,246158.0,36.2454,36.3426,36.2366,36.2896,246158.0
2016-08-11 12:30:00,41.1,41.11,41.04,41.04,60020.0,36.2896,36.2984,36.2366,36.2366,60020.0
2016-08-11 12:40:00,41.04,41.1,41.02,41.09,77788.0,36.2366,36.2896,36.2189,36.2808,77788.0
2016-08-11 12:50:00,41.08,41.08,41.02,41.04,39606.0,36.2719,36.2719,36.2189,36.2366,39606.0
2016-08-11 13:00:00,41.05,41.13,41.05,41.08,56022.0,36.2454,36.3161,36.2454,36.2719,56022.0
2016-08-11 13:10:00,41.08,41.12,41.06,41.07,71278.0,36.2719,36.3072,36.2543,36.2631,71278.0
2016-08-11 13:20:00,41.08,41.08,41.04,41.04,65258.0,36.2719,36.2719,36.2366,36.2366,65258.0
2016-08-11 13:30:00,41.04,41.06,41.02,41.06,141232.0,36.2366,36.2543,36.2189,36.2543,141232.0
2016-08-11 13:40:00,41.06,41.13,41.04,41.1,168666.0,36.2543,36.3161,36.2366,36.2896,168666.0
2016-08-11 13:50:00,41.1,41.19,41.1,41.18,89562.0,36.2896,36.369,36.2896,36.3602,89562.0
2016-08-11 14:00:00,41.18,41.18,41.12,41.15,84336.0,36.3602,36.3602,36.3072,36.3337,84336.0
2016-08-11 14:10:00,41.15,41.19,41.14,41.18,75812.0,36.3337,36.369,36.3249,36.3602,75812.0
2016-08-11 14:20:00,41.18,41.2,41.15,41.18,49240.0,36.3602,36.3779,36.3337,36.3602,49240.0
2016-08-11 14:30:00,41.18,41.21,41.16,41.17,109424.0,36.3602,36.3867,36.3426,36.3514,109424.0
2016-08-11 14:40:00,41.17,41.22,41.16,41.21,63680.0,36.3514,36.3955,36.3426,36.3867,63680.0
2016-08-11 14:50:00,41.21,41.23,41.13,41.17,116180.0,36.3867,36.4044,36.3161,36.3514,116180.0
2016-08-11 15:00:00,41.18,41.22,41.17,41.2,158338.0,36.3602,36.3955,36.3514,36.3779,158338.0
2016-08-11 15:10:00,41.2,41.23,41.18,41.21,231362.0,36.3779,36.4044,36.3602,36.3867,231362.0
2016-08-11 15:20:00,41.21,41.24,41.2,41.22,175014.0,36.3867,36.4132,36.3779,36.3955,175014.0
2016-08-11 15:30:00,41.22,41.23,41.19,41.23,143444.0,36.3955,36.4044,36.369,36.4044,143444.0
2016-08-11 15:40:00,41.23,41.27,41.21,41.27,281452.0,36.4044,36.4397,36.3867,36.4397,281452.0
2016-08-11 15:50:00,41.27,41.27,41.21,41.22,644490.0,36.4397,36.4397,36.3867,36.3955,644490.0
2016-08-12 09:30:00,41.09,41.19,41.02,41.07,187658.0,36.2808,36.369,36.2189,36.2631,187658.0
2016-08-12 09:40:00,41.07,41.22,41.06,41.19,138830.0,36.2631,36.3955,36.2543,36.369,138830.0
2016-08-12 09:50:00,41.19,41.28,41.14,41.22,197546.0,36.369,36.4485,36.3249,36.3955,197546.0
2016-08-12 10:00:00,41.21,41.4,41.21,41.4,75340.0,36.3867,36.5545,36.3867,36.5545,75340.0
2016-08-12 10:10:00,41.41,41.43,41.35,41.38,116138.0,36.5633,36.581,36.5103,36.5368,116138.0
2016-08-12 10:20:00,41.38,41.38,41.32,41.34,139266.0,36.5368,36.5368,36.4838,36.5015,139266.0
2016-08-12 10:30:00,41.33,41.34,41.31,41.31,85736.0,36.4927,36.5015,36.475,36.475,85736.0
2016-08-12 10:40:00,41.31,41.34,41.3,41.31,83434.0,36.475,36.5015,36.4662,36.475,83434.0
2016-08-12 10:50:00,41.32,41.35,41.3,41.3,62534.0,36.4838,36.5103,36.4662,36.4662,62534.0
2016-08-12 11:00:00,41.3,41.33,41.28,41.29,63544.0,36.4662,36.4927,36.4485,36.4573,63544.0
2016-08-12 11:10:00,41.29,41.3,41.24,41.27,63454.0,36.4573,36.4662,36.4132,36.4397,63454.0
2016-08-12 11:20:00,41.27,41.29,41.24,41.24,51728.0,36.4397,36.4573,36.4132,36.4132,51728.0
2016-08-12 11:30:00,41.25,41.25,41.21,41.22,58542.0,36.422,36.422,36.3867,36.3955,58542.0
2016-08-12 11:40:00,41.23,41.27,41.19,41.26,73228.0,36.4044,36.4397,36.369,36.4309,73228.0
2016-08-12 11:50:00,41.27,41.3,41.23,41.3,59804.0,36.4397,36.4662,36.4044,36.4662,59804.0
2016-08-12 12:00:00,41.29,41.33,41.27,41.27,49636.0,36.4573,36.4927,36.4397,36.4397,49636.0
2016-08-12 12:10:00,41.28,41.3,41.23,41.24,34066.0,36.4485,36.4662,36.4044,36.4132,34066.0
2016-08-12 12:20:00,41.23,41.27,41.22,41.26,49994.0,36.4044,36.4397,36.3955,36.4309,49994.0
2016-08-12 12:30:00,41.25,41.29,41.24,41.29,389532.0,36.422,36.4573,36.4132,36.4573,389532.0
2016-08-12 12:40:00,41.29,41.35,41.26,41.35,161656.0,36.4573,36.5103,36.4309,36.5103,161656.0
2016-08-12 12:50:00,41.35,41.35,41.27,41.28,49628.0,36.5103,36.5103,36.4397,36.4485,49628.0
2016-08-12 13:00:00,41.27,41.31,41.24,41.27,70816.0,36.4397,36.475,36.4132,36.4397,70816.0
2016-08-12 13:10:00,41.27,41.3,41.26,41.28,268868.0,36.4397,36.4662,36.4309,36.4485,268868.0
2016-08-12 13:20:00,41.28,41.32,41.27,41.3,57134.0,36.4485,36.4838,36.4397,36.4662,57134.0
2016-08-12 13:30:00,41.3,41.32,41.28,41.3,87886.0,36.4662,36.4838,36.4485,36.4662,87886.0
2016-08-12 13:40:00,41.3,41.33,41.29,41.29,35440.0,36.4662,36.4927,36.4573,36.4573,35440.0
2016-08-12 13:50:00,41.29,41.33,41.28,41.33,274256.0,36.4573,36.4927,36.4485,36.4927,274256.0
2016-08-12 14:00:00,41.33,41.4,41.32,41.4,78846.0,36.4927,36.5545,36.4838,36.5545,78846.0
2016-08-12 14:10:00,41.4,41.42,41.37,41.38,97542.0,36.5545,36.5721,36.528,36.5368,97542.0
2016-08-12 14:20:00,41.39,41.43,41.38,41.42,109302.0,36.5456,36.581,36.5368,36.5721,109302.0
2016-08-12 14:30:00,41.42,41.48,41.41,41.47,108784.0,36.5721,36.6251,36.5633,36.6163,108784.0
2016-08-12 14:40:00,41.47,41.5,41.45,41.5,88822.0,36.6163,36.6428,36.5986,36.6428,88822.0
2016-08-12 14:50:00,41.5,41.51,41.44,41.45,92928.0,36.6428,36.6516,36.5898,36.5986,92928.0
2016-08-12 15:00:00,41.45,41.47,41.44,41.47,74926.0,36.5986,36.6163,36.5898,36.6163,74926.0
2016-08-12 15:10:00,41.47,41.47,41.42,41.42,105516.0,36.6163,36.6163,36.5721,36.5721,105516.0
2016-08-12 15:20:00,41.42,41.47,41.42,41.45,112260.0,36.5721,36.6163,36.5721,36.5986,112260.0
2016-08-12 15:30:00,41.45,41.5,41.45,41.49,188564.0,36.5986,36.6428,36.5986,36.6339,188564.0
2016-08-12 15:40:00,41.49,41.51,41.45,41.46,282466.0,36.6339,36.6516,36.5986,36.6074,282466.0
2016-08-12 15:50:00,41.46,41.49,41.44,41.44,324374.0,36.6074,36.6339,36.5898,36.5898,324374.0
2016-08-15 09:30:00,41.82,41.82,41.43,41.48,652072.0,36.9253,36.9253,36.581,36.6251,652072.0
2016-08-15 09:40:00,41.46,41.48,41.3,41.39,341606.0,36.6074,36.6251,36.4662,36.5456,341606.0
2016-08-15 09:50:00,41.38,41.45,41.37,41.41,270438.0,36.5368,36.5986,36.528,36.5633,270438.0
2016-08-15 10:00:00,41.42,41.45,41.4,41.4,282308.0,36.5721,36.5986,36.5545,36.5545,282308.0
2016-08-15 10:10:00,41.4,41.43,41.35,41.35,349942.0,36.5545,36.581,36.5103,36.5103,349942.0
2016-08-15 10:20:00,41.35,41.38,41.33,41.34,235916.0,36.5103,36.5368,36.4927,36.5015,235916.0
2016-08-15 10:30:00,41.35,41.37,41.33,41.36,263604.0,36.5103,36.528,36.4927,36.5191,263604.0
2016-08-15 10:40:00,41.36,41.37,41.3,41.31,213422.0,36.5191,36.528,36.4662,36.475,213422.0
2016-08-15 10:50:00,41.31,41.32,41.23,41.26,216558.0,36.475,36.4838,36.4044,36.4309,216558.0
2016-08-15 11:00:00,41.26,41.31,41.2,41.31,299896.0,36.4309,36.475,36.3779,36.475,299896.0
2016-08-15 11:10:00,41.3,41.34,41.28,41.3,114558.0,36.4662,36.5015,36.4485,36.4662,114558.0
2016-08-15 11:20:00,41.31,41.37,41.29,41.35,137728.0,36.475,36.528,36.4573,36.5103,137728.0
2016-08-15 11:30:00,41.35,41.38,41.33,41.34,166808.0,36.5103,36.5368,36.4927,36.5015,166808.0
2016-08-15 11:40:00,41.34,41.35,41.31,41.31,87764.0,36.5015,36.5103,36.475,36.475,87764.0
2016-08-15 11:50:00,41.31,41.33,41.29,41.33,77722.0,36.475,36.4927,36.4573,36.4927,77722.0
2016-08-15 12:00:00,41.34,41.37,41.32,41.35,107346.0,36.5015,36.528,36.4838,36.5103,107346.0
2016-08-15 12:10:00,41.35,41.35,41.34,41.35,69976.0,36.5103,36.5103,36.5015,36.5103,69976.0
2016-08-15 12:20:00,41.35,41.37,41.35,41.35,106052.0,36.5103,36.528,36.5103,36.5103,106052.0
2016-08-15 12:30:00,41.35,41.35,41.32,41.35,283282.0,36.5103,36.5103,36.4838,36.5103,283282.0
2016-08-15 12:40:00,41.35,41.37,41.35,41.36,126952.0,36.5103,36.528,36.5103,36.5191,126952.0
2016-08-15 12:50:00,41.36,41.38,41.35,41.36,138268.0,36.5191,36.5368,36.5103,36.5191,138268.0
2016-08-15 13:00:00,41.37,41.39,41.35,41.36,207994.0,36.528,36.5456,36.5103,36.5191,207994.0
2016-08-15 13:10:00,41.37,41.39,41.35,41.37,165116.0,36.528,36.5456,36.5103,36.528,165116.0
2016-08-15 13:20:00,41.37,41.38,41.36,41.38,221238.0,36.528,36.5368,36.5191,36.5368,221238.0
2016-08-15 13:30:00,41.38,41.4,41.36,41.36,146404.0,36.5368,36.5545,36.5191,36.5191,146404.0
2016-08-15 13:40:00,41.37,41.38,41.35,41.36,92994.0,36.528,36.5368,36.5103,36.5191,92994.0
2016-08-15 13:50:00,41.36,41.37,41.31,41.33,141612.0,36.5191,36.528,36.475,36.4927,141612.0
2016-08-15 14:00:00,41.33,41.33,41.29,41.3,182304.0,36.4927,36.4927,36.4573,36.4662,182304.0
2016-08-15 14:10:00,41.29,41.31,41.27,41.27,151600.0,36.4573,36.475,36.4397,36.4397,151600.0
2016-08-15 14:20:00,41.27,41.31,41.26,41.31,200126.0,36.4397,36.475,36.4309,36.475,200126.0
2016-08-15 14:30:00,41.31,41.34,41.3,41.33,157146.0,36.475,36.5015,36.4662,36.4927,157146.0
2016-08-15 14:40:00,41.32,41.33,41.3,41.33,116206.0,36.4838,36.4927,36.4662,36.4927,116206.0
2016-08-15 14:50:00,41.33,41.35,41.31,41.35,162892.0,36.4927,36.5103,36.475,36.5103,162892.0
2016-08-15 15:00:00,41.35,41.39,41.35,41.36,176582.0,36.5103,36.5456,36.5103,36.5191,176582.0
2016-08-15 15:10:00,41.35,41.36,41.32,41.35,229938.0,36.5103,36.5191,36.4838,36.5103,229938.0
2016-08-15 15:20:00,41.35,41.37,41.34,41.35,424438.0,36.5103,36.528,36.5015,36.5103,424438.0
2016-08-15 15:30:00,41.35,41.38,41.33,41.35,399382.0,36.5103,36.5368,36.4927,36.5103,399382.0
2016-08-15 15:40:00,41.35,41.43,41.35,41.4,510772.0,36.5103,36.581,36.5103,36.5545,510772.0
2016-08-15 15:50:00,41.4,41.4,41.35,41.37,970634.0,36.5545,36.5545,36.5103,36.528,970634.0
2016-08-16 09:30:00,40.13,40.38,39.88,40.29,1439652.0,35.4331,35.6539,35.2124,35.5744,1439652.0
2016-08-16 09:40:00,40.27,40.41,40.13,40.21,695630.0,35.5567,35.6803,35.4331,35.5037,695630.0
2016-08-16 09:50:00,40.21,40.23,39.97,40.09,505124.0,35.5037,35.5214,35.2918,35.3978,505124.0
2016-08-16 10:00:00,40.09,40.4,40.09,40.33,579908.0,35.3978,35.6715,35.3978,35.6097,579908.0
2016-08-16 10:10:00,40.33,40.45,40.31,40.44,415460.0,35.6097,35.7157,35.592,35.7068,415460.0
2016-08-16 10:20:00,40.43,40.55,40.42,40.43,591938.0,35.698,35.804,35.6892,35.698,591938.0
2016-08-16 10:30:00,40.44,40.5,40.31,40.47,235424.0,35.7068,35.7598,35.592,35.7333,235424.0
2016-08-16 10:40:00,40.47,40.48,40.27,40.28,185088.0,35.7333,35.7421,35.5567,35.5656,185088.0
2016-08-16 10:50:00,40.28,40.31,40.15,40.2,281866.0,35.5656,35.592,35.4508,35.4949,281866.0
2016-08-16 11:00:00,40.2,40.26,40.07,40.1,309256.0,35.4949,35.5479,35.3801,35.4066,309256.0
2016-08-16 11:10:00,40.1,40.18,40.07,40.07,382386.0,35.4066,35.4773,35.3801,35.3801,382386.0
2016-08-16 11:20:00,40.07,40.17,39.98,39.98,682752.0,35.3801,35.4684,35.3007,35.3007,682752.0
2016-08-16 11:30:00,39.99,40.0,39.52,39.68,1034602.0,35.3095,35.3183,34.8945,35.0358,1034602.0
2016-08-16 11:40:00,39.68,39.81,39.47,39.48,701652.0,35.0358,35.1506,34.8504,34.8592,701652.0
2016-08-16 11:50:00,39.48,39.55,39.32,39.51,1050214.0,34.8592,34.921,34.7179,34.8857,1050214.0
2016-08-16 12:00:00,39.53,39.6,39.35,39.44,423594.0,34.9033,34.9651,34.7444,34.8239,423594.0
2016-08-16 12:10:00,39.44,39.49,39.37,39.4,352358.0,34.8239,34.868,34.7621,34.7886,352358.0
2016-08-16 12:20:00,39.4,39.46,39.18,39.23,730504.0,34.7886,34.8415,34.5943,34.6384,730504.0
2016-08-16 12:30:00,39.23,39.24,39.05,39.09,613694.0,34.6384,34.6473,34.4795,34.5148,613694.0
2016-08-16 12:40:00,39.09,39.16,39.03,39.1,559758.0,34.5148,34.5766,34.4619,34.5237,559758.0
2016-08-16 12:50:00,39.1,39.21,39.02,39.15,453510.0,34.5237,34.6208,34.453,34.5678,453510.0
2016-08-16 13:00:00,39.15,39.21,38.97,39.03,557856.0,34.5678,34.6208,34.4089,34.4619,557856.0
2016-08-16 13:10:00,39.05,39.19,39.04,39.09,501872.0,34.4795,34.6031,34.4707,34.5148,501872.0
2016-08-16 13:20:00,39.09,39.15,39.03,39.06,443342.0,34.5148,34.5678,34.4619,34.4883,443342.0
2016-08-16 13:30:00,39.07,39.17,39.06,39.1,315684.0,34.4972,34.5855,34.4883,34.5237,315684.0
2016-08-16 13:40:00,39.1,39.15,39.05,39.13,549122.0,34.5237,34.5678,34.4795,34.5502,549122.0
2016-08-16 13:50:00,39.14,39.24,39.12,39.24,531128.0,34.559,34.6473,34.5413,34.6473,531128.0
2016-08-16 14:00:00,39.24,39.41,39.24,39.31,512096.0,34.6473,34.7974,34.6473,34.7091,512096.0
2016-08-16 14:10:00,39.31,39.37,39.24,39.32,590276.0,34.7091,34.7621,34.6473,34.7179,590276.0
2016-08-16 14:20:00,39.32,39.34,39.19,39.25,388760.0,34.7179,34.7356,34.6031,34.6561,388760.0
2016-08-16 14:30:00,39.25,39.28,39.19,39.2,329814.0,34.6561,34.6826,34.6031,34.612,329814.0
2016-08-16 14:40:00,39.19,39.21,39.14,39.2,256866.0,34.6031,34.6208,34.559,34.612,256866.0
2016-08-16 14:50:00,39.2,39.24,39.18,39.22,378580.0,34.612,34.6473,34.5943,34.6296,378580.0
2016-08-16 15:00:00,39.22,39.23,39.18,39.18,432144.0,34.6296,34.6384,34.5943,34.5943,432144.0
2016-08-16 15:10:00,39.18,39.18,39.09,39.1,448742.0,34.5943,34.5943,34.5148,34.5237,448742.0
2016-08-16 15:20:00,39.1,39.12,39.05,39.06,465320.0,34.5237,34.5413,34.4795,34.4883,465320.0
2016-08-16 15:30:00,39.06,39.13,39.05,39.13,528856.0,34.4883,34.5502,34.4795,34.5502,528856.0
2016-08-16 15:40:00,39.13,39.16,39.05,39.06,796884.0,34.5502,34.5766,34.4795,34.4883,796884.0
2016-08-16 15:50:00,39.06,39.06,38.98,38.98,1460294.0,34.4883,34.4883,34.4177,34.4177,1460294.0
2016-08-17 09:30:00,38.91,39.47,38.83,39.44,763738.0,34.3559,34.8504,34.2853,34.8239,763738.0
2016-08-17 09:40:00,39.45,39.45,39.19,39.21,486328.0,34.8327,34.8327,34.6031,34.6208,486328.0
2016-08-17 09:50:00,39.21,39.55,39.2,39.31,564024.0,34.6208,34.921,34.612,34.7091,564024.0
2016-08-17 10:00:00,39.32,39.36,39.22,39.26,374028.0,34.7179,34.7532,34.6296,34.6649,374028.0
2016-08-17 10:10:00,39.26,39.38,39.24,39.38,369788.0,34.6649,34.7709,34.6473,34.7709,369788.0
2016-08-17 10:20:00,39.37,39.46,39.33,39.39,412968.0,34.7621,34.8415,34.7267,34.7797,412968.0
2016-08-17 10:30:00,39.39,39.42,39.29,39.32,333280.0,34.7797,34.8062,34.6914,34.7179,333280.0
2016-08-17 10:40:00,39.3,39.34,39.26,39.27,257424.0,34.7003,34.7356,34.6649,34.6738,257424.0
2016-08-17 10:50:00,39.28,39.38,39.27,39.33,239456.0,34.6826,34.7709,34.6738,34.7267,239456.0
2016-08-17 11:00:00,39.32,39.36,39.29,39.35,209088.0,34.7179,34.7532,34.6914,34.7444,209088.0
2016-08-17 11:10:00,39.35,39.35,39.26,39.29,197828.0,34.7444,34.7444,34.6649,34.6914,197828.0
2016-08-17 11:20:00,39.29,39.32,39.21,39.24,172298.0,34.6914,34.7179,34.6208,34.6473,172298.0
2016-08-17 11:30:00,39.23,39.24,39.1,39.13,165576.0,34.6384,34.6473,34.5237,34.5502,165576.0
2016-08-17 11:40:00,39.13,39.18,39.09,39.1,223092.0,34.5502,34.5943,34.5148,34.5237,223092.0
2016-08-17 11:50:00,39.09,39.12,39.02,39.03,433488.0,34.5148,34.5413,34.453,34.4619,433488.0
2016-08-17 12:00:00,39.02,39.12,39.02,39.12,162404.0,34.453,34.5413,34.453,34.5413,162404.0
2016-08-17 12:10:00,39.12,39.12,39.06,39.08,110464.0,34.5413,34.5413,34.4883,34.506,110464.0
2016-08-17 12:20:00,39.08,39.13,39.05,39.08,171974.0,34.506,34.5502,34.4795,34.506,171974.0
2016-08-17 12:30:00,39.08,39.08,39.0,39.01,177030.0,34.506,34.506,34.4354,34.4442,177030.0
2016-08-17 12:40:00,39.01,39.07,38.99,39.07,403194.0,34.4442,34.4972,34.4265,34.4972,403194.0
2016-08-17 12:50:00,39.07,39.1,39.02,39.03,179726.0,34.4972,34.5237,34.453,34.4619,179726.0
2016-08-17 13:00:00,39.02,39.07,38.96,38.98,461270.0,34.453,34.4972,34.4,34.4177,461270.0
2016-08-17 13:10:00,38.99,39.0,38.91,38.92,182772.0,34.4265,34.4354,34.3559,34.3647,182772.0
2016-08-17 13:20:00,38.92,38.93,38.87,38.9,230742.0,34.3647,34.3736,34.3206,34.3471,230742.0
2016-08-17 13:30:00,38.9,38.93,38.88,38.91,201396.0,34.3471,34.3736,34.3294,34.3559,201396.0
2016-08-17 13:40:00,38.91,38.97,38.88,38.9,283080.0,34.3559,34.4089,34.3294,34.3471,283080.0
2016-08-17 13:50:00,38.89,38.92,38.81,38.82,267312.0,34.3382,34.3647,34.2676,34.2764,267312.0
2016-08-17 14:00:00,38.82,38.94,38.75,38.93,247684.0,34.2764,34.3824,34.2146,34.3736,247684.0
2016-08-17 14:10:00,38.93,38.99,38.91,38.93,235532.0,34.3736,34.4265,34.3559,34.3736,235532.0
2016-08-17 14:20:00,38.93,38.99,38.89,38.96,213628.0,34.3736,34.4265,34.3382,34.4,213628.0
2016-08-17 14:30:00,38.96,38.99,38.91,38.97,163260.0,34.4,34.4265,34.3559,34.4089,163260.0
2016-08-17 14:40:00,38.97,38.99,38.95,38.99,128560.0,34.4089,34.4265,34.3912,34.4265,128560.0
2016-08-17 14:50:00,38.99,39.0,38.96,38.99,166082.0,34.4265,34.4354,34.4,34.4265,166082.0
2016-08-17 15:00:00,38.99,38.99,38.91,38.92,186904.0,34.4265,34.4265,34.3559,34.3647,186904.0
2016-08-17 15:10:00,38.92,38.93,38.88,38.88,266716.0,34.3647,34.3736,34.3294,34.3294,266716.0
2016-08-17 15:20:00,38.88,39.02,38.85,39.02,313202.0,34.3294,34.453,34.3029,34.453,313202.0
2016-08-17 15:30:00,39.02,39.02,38.96,38.98,279906.0,34.453,34.453,34.4,34.4177,279906.0
2016-08-17 15:40:00,38.98,39.0,38.94,38.99,403562.0,34.4177,34.4354,34.3824,34.4265,403562.0
2016-08-17 15:50:00,38.98,39.1,38.97,39.09,1029844.0,34.4177,34.5237,34.4089,34.5148,1029844.0
2016-08-18 09:30:00,39.19,39.29,39.08,39.15,375430.0,34.6031,34.6914,34.506,34.5678,375430.0
2016-08-18 09:40:00,39.13,39.19,39.02,39.11,295262.0,34.5502,34.6031,34.453,34.5325,295262.0
2016-08-18 09:50:00,39.1,39.1,38.97,39.0,185124.0,34.5237,34.5237,34.4089,34.4354,185124.0
2016-08-18 10:00:00,38.98,39.02,38.9,38.91,236024.0,34.4177,34.453,34.3471,34.3559,236024.0
2016-08-18 10:10:00,38.9,38.96,38.88,38.94,240458.0,34.3471,34.4,34.3294,34.3824,240458.0
2016-08-18 10:20:00,38.95,38.97,38.84,38.85,305860.0,34.3912,34.4089,34.2941,34.3029,305860.0
2016-08-18 10:30:00,38.85,39.0,38.85,38.96,154332.0,34.3029,34.4354,34.3029,34.4,154332.0
2016-08-18 10:40:00,38.97,38.99,38.91,38.99,214172.0,34.4089,34.4265,34.3559,34.4265,214172.0
2016-08-18 10:50:00,38.99,39.02,38.95,39.02,274730.0,34.4265,34.453,34.3912,34.453,274730.0
2016-08-18 11:00:00,39.02,39.05,38.99,39.05,176046.0,34.453,34.4795,34.4265,34.4795,176046.0
2016-08-18 11:10:00,39.05,39.14,39.04,39.05,249714.0,34.4795,34.559,34.4707,34.4795,249714.0
2016-08-18 11:20:00,39.05,39.13,39.05,39.13,97278.0,34.4795,34.5502,34.4795,34.5502,97278.0
2016-08-18 11:30:00,39.13,39.13,39.06,39.07,119158.0,34.5502,34.5502,34.4883,34.4972,119158.0
2016-08-18 11:40:00,39.07,39.08,39.05,39.06,103382.0,34.4972,34.506,34.4795,34.4883,103382.0
2016-08-18 11:50:00,39.05,39.07,39.04,39.06,98364.0,34.4795,34.4972,34.4707,34.4883,98364.0
2016-08-18 12:00:00,39.06,39.15,39.06,39.13,113376.0,34.4883,34.5678,34.4883,34.5502,113376.0
2016-08-18 12:10:00,39.13,39.13,39.01,39.02,106902.0,34.5502,34.5502,34.4442,34.453,106902.0
2016-08-18 12:20:00,39.02,39.02,38.98,38.98,118940.0,34.453,34.453,34.4177,34.4177,118940.0
2016-08-18 12:30:00,38.98,39.01,38.97,39.01,117560.0,34.4177,34.4442,34.4089,34.4442,117560.0
2016-08-18 12:40:00,39.02,39.06,39.01,39.04,98742.0,34.453,34.4883,34.4442,34.4707,98742.0
2016-08-18 12:50:00,39.05,39.08,39.04,39.04,87770.0,34.4795,34.506,34.4707,34.4707,87770.0
2016-08-18 13:00:00,39.04,39.1,39.04,39.09,122396.0,34.4707,34.5237,34.4707,34.5148,122396.0
2016-08-18 13:10:00,39.09,39.1,39.02,39.03,81364.0,34.5148,34.5237,34.453,34.4619,81364.0
2016-08-18 13:20:00,39.03,39.04,39.0,39.02,83484.0,34.4619,34.4707,34.4354,34.453,83484.0
2016-08-18 13:30:00,39.02,39.04,38.96,38.97,167176.0,34.453,34.4707,34.4,34.4089,167176.0
2016-08-18 13:40:00,38.97,39.06,38.97,39.04,115178.0,34.4089,34.4883,34.4089,34.4707,115178.0
2016-08-18 13:50:00,39.04,39.07,39.01,39.06,121436.0,34.4707,34.4972,34.4442,34.4883,121436.0
2016-08-18 14:00:00,39.06,39.07,39.01,39.02,121486.0,34.4883,34.4972,34.4442,34.453,121486.0
2016-08-18 14:10:00,39.03,39.08,39.02,39.02,95162.0,34.4619,34.506,34.453,34.453,95162.0
2016-08-18 14:20:00,39.02,39.04,38.98,38.99,140332.0,34.453,34.4707,34.4177,34.4265,140332.0
2016-08-18 14:30:00,38.99,39.0,38.95,38.96,120636.0,34.4265,34.4354,34.3912,34.4,120636.0
2016-08-18 14:40:00,38.96,38.97,38.92,38.93,121850.0,34.4,34.4089,34.3647,34.3736,121850.0
2016-08-18 14:50:00,38.94,38.95,38.88,38.88,147256.0,34.3824,34.3912,34.3294,34.3294,147256.0
2016-08-18 15:00:00,38.88,38.95,38.88,38.95,214198.0,34.3294,34.3912,34.3294,34.3912,214198.0
2016-08-18 15:10:00,38.94,38.95,38.91,38.91,152452.0,34.3824,34.3912,34.3559,34.3559,152452.0
2016-08-18 15:20:00,38.91,38.95,38.9,38.93,163584.0,34.3559,34.3912,34.3471,34.3736,163584.0
2016-08-18 15:30:00,38.93,38.94,38.88,38.88,192602.0,34.3736,34.3824,34.3294,34.3294,192602.0
2016-08-18 15:40:00,38.88,38.91,38.88,38.89,278492.0,34.3294,34.3559,34.3294,34.3382,278492.0
2016-08-18 15:50:00,38.89,38.9,38.87,38.89,619226.0,34.3382,34.3471,34.3206,34.3382,619226.0
2016-08-19 09:30:00,38.88,39.15,38.88,39.01,569016.0,34.3294,34.5678,34.3294,34.4442,569016.0
2016-08-19 09:40:00,39.0,39.19,38.97,39.15,263468.0,34.4354,34.6031,34.4089,34.5678,263468.0
2016-08-19 09:50:00,39.14,39.4,39.13,39.35,467990.0,34.559,34.7886,34.5502,34.7444,467990.0
2016-08-19 10:00:00,39.35,39.46,39.32,39.38,532902.0,34.7444,34.8415,34.7179,34.7709,532902.0
2016-08-19 10:10:00,39.38,39.38,39.24,39.29,203938.0,34.7709,34.7709,34.6473,34.6914,203938.0
2016-08-19 10:20:00,39.29,39.34,39.26,39.32,276110.0,34.6914,34.7356,34.6649,34.7179,276110.0
2016-08-19 10:30:00,39.32,39.39,39.32,39.34,210672.0,34.7179,34.7797,34.7179,34.7356,210672.0
2016-08-19 10:40:00,39.34,39.42,39.33,39.38,188144.0,34.7356,34.8062,34.7267,34.7709,188144.0
2016-08-19 10:50:00,39.38,39.46,39.38,39.44,275182.0,34.7709,34.8415,34.7709,34.8239,275182.0
2016-08-19 11:00:00,39.44,39.49,39.42,39.49,269014.0,34.8239,34.868,34.8062,34.868,269014.0
2016-08-19 11:10:00,39.49,39.59,39.48,39.57,337354.0,34.868,34.9563,34.8592,34.9387,337354.0
2016-08-19 11:20:00,39.57,39.59,39.49,39.59,217846.0,34.9387,34.9563,34.868,34.9563,217846.0
2016-08-19 11:30:00,39.59,39.6,39.54,39.6,375460.0,34.9563,34.9651,34.9122,34.9651,375460.0
2016-08-19 11:40:00,39.6,39.63,39.57,39.62,238522.0,34.9651,34.9916,34.9387,34.9828,238522.0
2016-08-19 11:50:00,39.62,39.65,39.6,39.64,257776.0,34.9828,35.0093,34.9651,35.0005,257776.0
2016-08-19 12:00:00,39.64,39.66,39.6,39.63,257060.0,35.0005,35.0181,34.9651,34.9916,257060.0
2016-08-19 12:10:00,39.63,39.65,39.56,39.57,288200.0,34.9916,35.0093,34.9298,34.9387,288200.0
2016-08-19 12:20:00,39.56,39.56,39.5,39.52,206170.0,34.9298,34.9298,34.8768,34.8945,206170.0
2016-08-19 12:30:00,39.52,39.53,39.45,39.49,105410.0,34.8945,34.9033,34.8327,34.868,105410.0
2016-08-19 12:40:00,39.49,39.49,39.35,39.38,155692.0,34.868,34.868,34.7444,34.7709,155692.0
2016-08-19 12:50:00,39.38,39.4,39.34,39.35,107178.0,34.7709,34.7886,34.7356,34.7444,107178.0
2016-08-19 13:00:00,39.34,39.4,39.32,39.38,127214.0,34.7356,34.7886,34.7179,34.7709,127214.0
2016-08-19 13:10:00,39.39,39.43,39.38,39.41,141974.0,34.7797,34.815,34.7709,34.7974,141974.0
2016-08-19 13:20:00,39.41,39.45,39.38,39.39,127200.0,34.7974,34.8327,34.7709,34.7797,127200.0
2016-08-19 13:30:00,39.4,39.43,39.38,39.41,126268.0,34.7886,34.815,34.7709,34.7974,126268.0
2016-08-19 13:40:00,39.42,39.5,39.41,39.49,111446.0,34.8062,34.8768,34.7974,34.868,111446.0
2016-08-19 13:50:00,39.5,39.51,39.47,39.47,146532.0,34.8768,34.8857,34.8504,34.8504,146532.0
2016-08-19 14:00:00,39.47,39.47,39.44,39.46,160272.0,34.8504,34.8504,34.8239,34.8415,160272.0
2016-08-19 14:10:00,39.45,39.51,39.44,39.51,138586.0,34.8327,34.8857,34.8239,34.8857,138586.0
2016-08-19 14:20:00,39.51,39.52,39.48,39.51,191556.0,34.8857,34.8945,34.8592,34.8857,191556.0
2016-08-19 14:30:00,39.51,39.52,39.49,39.49,231666.0,34.8857,34.8945,34.868,34.868,231666.0
2016-08-19 14:40:00,39.49,39.54,39.45,39.54,133092.0,34.868,34.9122,34.8327,34.9122,133092.0
2016-08-19 14:50:00,39.54,39.59,39.54,39.58,188080.0,34.9122,34.9563,34.9122,34.9475,188080.0
2016-08-19 15:00:00,39.58,39.63,39.58,39.63,200560.0,34.9475,34.9916,34.9475,34.9916,200560.0
2016-08-19 15:10:00,39.63,39.65,39.62,39.65,271506.0,34.9916,35.0093,34.9828,35.0093,271506.0
2016-08-19 15:20:00,39.65,39.72,39.65,39.72,278140.0,35.0093,35.0711,35.0093,35.0711,278140.0
2016-08-19 15:30:00,39.72,39.72,39.67,39.67,319310.0,35.0711,35.0711,35.0269,35.0269,319310.0
2016-08-19 15:40:00,39.67,39.71,39.66,39.71,390566.0,35.0269,35.0623,35.0181,35.0623,390566.0
2016-08-19 15:50:00,39.71,39.72,39.66,39.67,991220.0,35.0623,35.0711,35.0181,35.0269,991220.0
2016-08-22 09:30:00,39.63,39.68,39.56,39.66,194168.0,34.9916,35.0358,34.9298,35.0181,194168.0
2016-08-22 09:40:00,39.65,39.66,39.5,39.5,199364.0,35.0093,35.0181,34.8768,34.8768,199364.0
2016-08-22 09:50:00,39.51,39.6,39.43,39.59,115096.0,34.8857,34.9651,34.815,34.9563,115096.0
2016-08-22 10:00:00,39.59,39.6,39.51,39.54,104030.0,34.9563,34.9651,34.8857,34.9122,104030.0
2016-08-22 10:10:00,39.54,39.57,39.49,39.54,171638.0,34.9122,34.9387,34.868,34.9122,171638.0
2016-08-22 10:20:00,39.54,39.54,39.47,39.49,100052.0,34.9122,34.9122,34.8504,34.868,100052.0
2016-08-22 10:30:00,39.49,39.49,39.39,39.39,111896.0,34.868,34.868,34.7797,34.7797,111896.0
2016-08-22 10:40:00,39.4,39.41,39.36,39.38,113148.0,34.7886,34.7974,34.7532,34.7709,113148.0
2016-08-22 10:50:00,39.38,39.38,39.35,39.36,118672.0,34.7709,34.7709,34.7444,34.7532,118672.0
2016-08-22 11:00:00,39.36,39.4,39.35,39.4,130234.0,34.7532,34.7886,34.7444,34.7886,130234.0
2016-08-22 11:10:00,39.4,39.42,39.32,39.33,109248.0,34.7886,34.8062,34.7179,34.7267,109248.0
2016-08-22 11:20:00,39.33,39.34,39.29,39.33,83192.0,34.7267,34.7356,34.6914,34.7267,83192.0
2016-08-22 11:30:00,39.33,39.35,39.3,39.35,90300.0,34.7267,34.7444,34.7003,34.7444,90300.0
2016-08-22 11:40:00,39.35,39.42,39.35,39.42,180118.0,34.7444,34.8062,34.7444,34.8062,180118.0
2016-08-22 11:50:00,39.42,39.48,39.41,39.41,184024.0,34.8062,34.8592,34.7974,34.7974,184024.0
2016-08-22 12:00:00,39.41,39.46,39.38,39.45,178142.0,34.7974,34.8415,34.7709,34.8327,178142.0
2016-08-22 12:10:00,39.45,39.49,39.42,39.49,110132.0,34.8327,34.868,34.8062,34.868,110132.0
2016-08-22 12:20:00,39.49,39.63,39.49,39.58,208192.0,34.868,34.9916,34.868,34.9475,208192.0
2016-08-22 12:30:00,39.57,39.6,39.54,39.55,144220.0,34.9387,34.9651,34.9122,34.921,144220.0
2016-08-22 12:40:00,39.55,39.56,39.49,39.55,94646.0,34.921,34.9298,34.868,34.921,94646.0
2016-08-22 12:50:00,39.55,39.56,39.51,39.52,57028.0,34.921,34.9298,34.8857,34.8945,57028.0
2016-08-22 13:00:00,39.52,39.53,39.48,39.52,108498.0,34.8945,34.9033,34.8592,34.8945,108498.0
2016-08-22 13:10:00,39.52,39.54,39.48,39.52,93596.0,34.8945,34.9122,34.8592,34.8945,93596.0
2016-08-22 13:20:00,39.52,39.53,39.42,39.46,103900.0,34.8945,34.9033,34.8062,34.8415,103900.0
2016-08-22 13:30:00,39.46,39.47,39.42,39.45,108776.0,34.8415,34.8504,34.8062,34.8327,108776.0
2016-08-22 13:40:00,39.46,39.6,39.46,39.6,151830.0,34.8415,34.9651,34.8415,34.9651,151830.0
2016-08-22 13:50:00,39.59,39.64,39.58,39.63,173624.0,34.9563,35.0005,34.9475,34.9916,173624.0
2016-08-22 14:00:00,39.63,39.64,39.6,39.63,176152.0,34.9916,35.0005,34.9651,34.9916,176152.0
2016-08-22 14:10:00,39.63,39.63,39.55,39.56,102338.0,34.9916,34.9916,34.921,34.9298,102338.0
2016-08-22 14:20:00,39.56,39.62,39.52,39.52,115192.0,34.9298,34.9828,34.8945,34.8945,115192.0
2016-08-22 14:30:00,39.52,39.58,39.51,39.58,81112.0,34.8945,34.9475,34.8857,34.9475,81112.0
2016-08-22 14:40:00,39.58,39.6,39.55,39.57,84076.0,34.9475,34.9651,34.921,34.9387,84076.0
2016-08-22 14:50:00,39.56,39.6,39.53,39.58,118984.0,34.9298,34.9651,34.9033,34.9475,118984.0
2016-08-22 15:00:00,39.57,39.6,39.57,39.6,78994.0,34.9387,34.9651,34.9387,34.9651,78994.0
2016-08-22 15:10:00,39.6,39.61,39.58,39.61,104220.0,34.9651,34.974,34.9475,34.974,104220.0
2016-08-22 15:20:00,39.6,39.61,39.58,39.6,118156.0,34.9651,34.974,34.9475,34.9651,118156.0
2016-08-22 15:30:00,39.6,39.6,39.58,39.59,131648.0,34.9651,34.9651,34.9475,34.9563,131648.0
2016-08-22 15:40:00,39.58,39.6,39.56,39.58,189670.0,34.9475,34.9651,34.9298,34.9475,189670.0
2016-08-22 15:50:00,39.59,39.59,39.55,39.56,368986.0,34.9563,34.9563,34.921,34.9298,368986.0
2016-08-23 09:30:00,39.72,39.73,39.59,39.59,228936.0,35.0711,35.0799,34.9563,34.9563,228936.0
2016-08-23 09:40:00,39.59,39.68,39.59,39.62,118620.0,34.9563,35.0358,34.9563,34.9828,118620.0
2016-08-23 09:50:00,39.62,39.64,39.57,39.63,177614.0,34.9828,35.0005,34.9387,34.9916,177614.0
2016-08-23 10:00:00,39.63,39.64,39.59,39.59,205218.0,34.9916,35.0005,34.9563,34.9563,205218.0
2016-08-23 10:10:00,39.59,39.7,39.58,39.67,189424.0,34.9563,35.0534,34.9475,35.0269,189424.0
2016-08-23 10:20:00,39.67,39.7,39.63,39.67,182768.0,35.0269,35.0534,34.9916,35.0269,182768.0
2016-08-23 10:30:00,39.67,39.71,39.59,39.6,144948.0,35.0269,35.0623,34.9563,34.9651,144948.0
2016-08-23 10:40:00,39.6,39.68,39.6,39.65,94064.0,34.9651,35.0358,34.9651,35.0093,94064.0
2016-08-23 10:50:00,39.65,39.68,39.62,39.63,97746.0,35.0093,35.0358,34.9828,34.9916,97746.0
2016-08-23 11:00:00,39.63,39.63,39.57,39.59,141866.0,34.9916,34.9916,34.9387,34.9563,141866.0
2016-08-23 11:10:00,39.59,39.59,39.53,39.56,163024.0,34.9563,34.9563,34.9033,34.9298,163024.0
2016-08-23 11:20:00,39.56,39.58,39.53,39.54,84690.0,34.9298,34.9475,34.9033,34.9122,84690.0
2016-08-23 11:30:00,39.54,39.57,39.52,39.56,117536.0,34.9122,34.9387,34.8945,34.9298,117536.0
2016-08-23 11:40:00,39.56,39.58,39.53,39.54,75730.0,34.9298,34.9475,34.9033,34.9122,75730.0
2016-08-23 11:50:00,39.54,39.58,39.53,39.54,94356.0,34.9122,34.9475,34.9033,34.9122,94356.0
2016-08-23 12:00:00,39.55,39.56,39.51,39.51,66516.0,34.921,34.9298,34.8857,34.8857,66516.0
2016-08-23 12:10:00,39.51,39.52,39.48,39.48,105372.0,34.8857,34.8945,34.8592,34.8592,105372.0
2016-08-23 12:20:00,39.49,39.51,39.47,39.47,71046.0,34.868,34.8857,34.8504,34.8504,71046.0
2016-08-23 12:30:00,39.47,39.47,39.41,39.42,126598.0,34.8504,34.8504,34.7974,34.8062,126598.0
2016-08-23 12:40:00,39.42,39.44,39.41,39.41,89802.0,34.8062,34.8239,34.7974,34.7974,89802.0
2016-08-23 12:50:00,39.41,39.42,39.37,39.42,146316.0,34.7974,34.8062,34.7621,34.8062,146316.0
2016-08-23 13:00:00,39.42,39.43,39.4,39.4,69382.0,34.8062,34.815,34.7886,34.7886,69382.0
2016-08-23 13:10:00,39.4,39.43,39.4,39.42,68962.0,34.7886,34.815,34.7886,34.8062,68962.0
2016-08-23 13:20:00,39.42,39.45,39.42,39.42,91402.0,34.8062,34.8327,34.8062,34.8062,91402.0
2016-08-23 13:30:00,39.42,39.43,39.38,39.41,61070.0,34.8062,34.815,34.7709,34.7974,61070.0
2016-08-23 13:40:00,39.41,39.45,39.41,39.45,90638.0,34.7974,34.8327,34.7974,34.8327,90638.0
2016-08-23 13:50:00,39.45,39.48,39.44,39.46,63742.0,34.8327,34.8592,34.8239,34.8415,63742.0
2016-08-23 14:00:00,39.46,39.47,39.44,39.45,76236.0,34.8415,34.8504,34.8239,34.8327,76236.0
2016-08-23 14:10:00,39.45,39.46,39.44,39.44,70696.0,34.8327,34.8415,34.8239,34.8239,70696.0
2016-08-23 14:20:00,39.44,39.46,39.43,39.45,77312.0,34.8239,34.8415,34.815,34.8327,77312.0
2016-08-23 14:30:00,39.46,39.46,39.43,39.43,63428.0,34.8415,34.8415,34.815,34.815,63428.0
2016-08-23 14:40:00,39.43,39.43,39.38,39.4,102556.0,34.815,34.815,34.7709,34.7886,102556.0
2016-08-23 14:50:00,39.4,39.41,39.38,39.41,90384.0,34.7886,34.7974,34.7709,34.7974,90384.0
2016-08-23 15:00:00,39.41,39.45,39.41,39.42,110068.0,34.7974,34.8327,34.7974,34.8062,110068.0
2016-08-23 15:10:00,39.42,39.45,39.42,39.45,96848.0,34.8062,34.8327,34.8062,34.8327,96848.0
2016-08-23 15:20:00,39.44,39.45,39.42,39.43,116710.0,34.8239,34.8327,34.8062,34.815,116710.0
2016-08-23 15:30:00,39.44,39.44,39.38,39.38,199146.0,34.8239,34.8239,34.7709,34.7709,199146.0
2016-08-23 15:40:00,39.38,39.41,39.34,39.35,247536.0,34.7709,34.7974,34.7356,34.7444,247536.0
2016-08-23 15:50:00,39.35,39.38,39.35,39.35,401190.0,34.7444,34.7709,34.7444,34.7444,401190.0
2016-08-24 09:30:00,39.27,39.38,39.22,39.27,265412.0,34.6738,34.7709,34.6296,34.6738,265412.0
2016-08-24 09:40:00,39.28,39.42,39.27,39.38,163312.0,34.6826,34.8062,34.6738,34.7709,163312.0
2016-08-24 09:50:00,39.4,39.49,39.32,39.49,231492.0,34.7886,34.868,34.7179,34.868,231492.0
2016-08-24 10:00:00,39.49,39.49,39.34,39.36,110860.0,34.868,34.868,34.7356,34.7532,110860.0
2016-08-24 10:10:00,39.35,39.41,39.35,39.4,76840.0,34.7444,34.7974,34.7444,34.7886,76840.0
2016-08-24 10:20:00,39.4,39.43,39.38,39.42,68006.0,34.7886,34.815,34.7709,34.8062,68006.0
2016-08-24 10:30:00,39.42,39.42,39.32,39.32,97170.0,34.8062,34.8062,34.7179,34.7179,97170.0
2016-08-24 10:40:00,39.33,39.34,39.24,39.29,147396.0,34.7267,34.7356,34.6473,34.6914,147396.0
2016-08-24 10:50:00,39.29,39.33,39.27,39.32,48070.0,34.6914,34.7267,34.6738,34.7179,48070.0
2016-08-24 11:00:00,39.32,39.37,39.32,39.35,76096.0,34.7179,34.7621,34.7179,34.7444,76096.0
2016-08-24 11:10:00,39.35,39.35,39.31,39.33,55814.0,34.7444,34.7444,34.7091,34.7267,55814.0
2016-08-24 11:20:00,39.33,39.36,39.31,39.34,52814.0,34.7267,34.7532,34.7091,34.7356,52814.0
2016-08-24 11:30:00,39.35,39.35,39.29,39.31,50080.0,34.7444,34.7444,34.6914,34.7091,50080.0
2016-08-24 11:40:00,39.31,39.33,39.3,39.31,45348.0,34.7091,34.7267,34.7003,34.7091,45348.0
2016-08-24 11:50:00,39.32,39.34,39.3,39.33,36484.0,34.7179,34.7356,34.7003,34.7267,36484.0
2016-08-24 12:00:00,39.32,39.33,39.29,39.32,53514.0,34.7179,34.7267,34.6914,34.7179,53514.0
2016-08-24 12:10:00,39.33,39.36,39.32,39.32,89314.0,34.7267,34.7532,34.7179,34.7179,89314.0
2016-08-24 12:20:00,39.33,39.35,39.31,39.32,95612.0,34.7267,34.7444,34.7091,34.7179,95612.0
2016-08-24 12:30:00,39.32,39.34,39.31,39.31,74418.0,34.7179,34.7356,34.7091,34.7091,74418.0
2016-08-24 12:40:00,39.31,39.32,39.27,39.28,45402.0,34.7091,34.7179,34.6738,34.6826,45402.0
2016-08-24 12:50:00,39.28,39.31,39.27,39.3,37060.0,34.6826,34.7091,34.6738,34.7003,37060.0
2016-08-24 13:00:00,39.3,39.3,39.29,39.29,42716.0,34.7003,34.7003,34.6914,34.6914,42716.0
2016-08-24 13:10:00,39.29,39.31,39.26,39.26,49756.0,34.6914,34.7091,34.6649,34.6649,49756.0
2016-08-24 13:20:00,39.26,39.28,39.25,39.26,34492.0,34.6649,34.6826,34.6561,34.6649,34492.0
2016-08-24 13:30:00,39.25,39.26,39.23,39.24,114224.0,34.6561,34.6649,34.6384,34.6473,114224.0
2016-08-24 13:40:00,39.24,39.27,39.24,39.26,34320.0,34.6473,34.6738,34.6473,34.6649,34320.0
2016-08-24 13:50:00,39.26,39.27,39.25,39.27,50842.0,34.6649,34.6738,34.6561,34.6738,50842.0
2016-08-24 14:00:00,39.26,39.29,39.22,39.25,155992.0,34.6649,34.6914,34.6296,34.6561,155992.0
2016-08-24 14:10:00,39.25,39.29,39.24,39.29,67654.0,34.6561,34.6914,34.6473,34.6914,67654.0
2016-08-24 14:20:00,39.29,39.29,39.24,39.27,78908.0,34.6914,34.6914,34.6473,34.6738,78908.0
2016-08-24 14:30:00,39.27,39.27,39.24,39.26,122792.0,34.6738,34.6738,34.6473,34.6649,122792.0
2016-08-24 14:40:00,39.26,39.29,39.25,39.26,45256.0,34.6649,34.6914,34.6561,34.6649,45256.0
2016-08-24 14:50:00,39.26,39.31,39.26,39.31,97088.0,34.6649,34.7091,34.6649,34.7091,97088.0
2016-08-24 15:00:00,39.32,39.32,39.24,39.25,105424.0,34.7179,34.7179,34.6473,34.6561,105424.0
2016-08-24 15:10:00,39.25,39.27,39.24,39.27,128592.0,34.6561,34.6738,34.6473,34.6738,128592.0
2016-08-24 15:20:00,39.27,39.27,39.26,39.27,97162.0,34.6738,34.6738,34.6649,34.6738,97162.0
2016-08-24 15:30:00,39.27,39.27,39.24,39.26,214954.0,34.6738,34.6738,34.6473,34.6649,214954.0
2016-08-24 15:40:00,39.25,39.27,39.23,39.25,254938.0,34.6561,34.6738,34.6384,34.6561,254938.0
2016-08-24 15:50:00,39.25,39.31,39.24,39.3,525506.0,34.6561,34.7091,34.6473,34.7003,525506.0
2016-08-25 09:30:00,39.24,39.41,39.21,39.3,160838.0,34.6473,34.7974,34.6208,34.7003,160838.0
2016-08-25 09:40:00,39.31,39.42,39.29,39.34,123382.0,34.7091,34.8062,34.6914,34.7356,123382.0
2016-08-25 09:50:00,39.34,39.38,39.29,39.31,155134.0,34.7356,34.7709,34.6914,34.7091,155134.0
2016-08-25 10:00:00,39.31,39.35,39.29,39.32,202254.0,34.7091,34.7444,34.6914,34.7179,202254.0
2016-08-25 10:10:00,39.33,39.33,39.24,39.24,147260.0,34.7267,34.7267,34.6473,34.6473,147260.0
2016-08-25 10:20:00,39.25,39.27,39.24,39.26,177814.0,34.6561,34.6738,34.6473,34.6649,177814.0
2016-08-25 10:30:00,39.26,39.26,39.23,39.24,87776.0,34.6649,34.6649,34.6384,34.6473,87776.0
2016-08-25 10:40:00,39.23,39.27,39.22,39.26,198038.0,34.6384,34.6738,34.6296,34.6649,198038.0
2016-08-25 10:50:00,39.26,39.32,39.25,39.3,374012.0,34.6649,34.7179,34.6561,34.7003,374012.0
2016-08-25 11:00:00,39.29,39.31,39.27,39.29,123084.0,34.6914,34.7091,34.6738,34.6914,123084.0
2016-08-25 11:10:00,39.29,39.29,39.26,39.28,53986.0,34.6914,34.6914,34.6649,34.6826,53986.0
2016-08-25 11:20:00,39.29,39.3,39.24,39.25,55962.0,34.6914,34.7003,34.6473,34.6561,55962.0
2016-08-25 11:30:00,39.25,39.27,39.2,39.21,100208.0,34.6561,34.6738,34.612,34.6208,100208.0
2016-08-25 11:40:00,39.21,39.22,39.15,39.17,296706.0,34.6208,34.6296,34.5678,34.5855,296706.0
2016-08-25 11:50:00,39.17,39.21,39.13,39.21,357770.0,34.5855,34.6208,34.5502,34.6208,357770.0
2016-08-25 12:00:00,39.21,39.23,39.19,39.19,114934.0,34.6208,34.6384,34.6031,34.6031,114934.0
2016-08-25 12:10:00,39.19,39.24,39.18,39.21,85806.0,34.6031,34.6473,34.5943,34.6208,85806.0
2016-08-25 12:20:00,39.21,39.23,39.21,39.23,57552.0,34.6208,34.6384,34.6208,34.6384,57552.0
2016-08-25 12:30:00,39.23,39.27,39.23,39.27,82020.0,34.6384,34.6738,34.6384,34.6738,82020.0
2016-08-25 12:40:00,39.27,39.27,39.24,39.26,55406.0,34.6738,34.6738,34.6473,34.6649,55406.0
2016-08-25 12:50:00,39.26,39.26,39.23,39.24,36408.0,34.6649,34.6649,34.6384,34.6473,36408.0
2016-08-25 13:00:00,39.24,39.24,39.21,39.21,50284.0,34.6473,34.6473,34.6208,34.6208,50284.0
2016-08-25 13:10:00,39.21,39.22,39.19,39.22,254502.0,34.6208,34.6296,34.6031,34.6296,254502.0
2016-08-25 13:20:00,39.22,39.24,39.2,39.24,68232.0,34.6296,34.6473,34.612,34.6473,68232.0
2016-08-25 13:30:00,39.24,39.25,39.19,39.2,112796.0,34.6473,34.6561,34.6031,34.612,112796.0
2016-08-25 13:40:00,39.2,39.21,39.16,39.18,204542.0,34.612,34.6208,34.5766,34.5943,204542.0
2016-08-25 13:50:00,39.18,39.19,39.16,39.16,67660.0,34.5943,34.6031,34.5766,34.5766,67660.0
2016-08-25 14:00:00,39.16,39.2,39.12,39.13,198018.0,34.5766,34.612,34.5413,34.5502,198018.0
2016-08-25 14:10:00,39.13,39.22,39.13,39.21,128378.0,34.5502,34.6296,34.5502,34.6208,128378.0
2016-08-25 14:20:00,39.21,39.22,39.18,39.2,318300.0,34.6208,34.6296,34.5943,34.612,318300.0
2016-08-25 14:30:00,39.2,39.22,39.17,39.21,249028.0,34.612,34.6296,34.5855,34.6208,249028.0
2016-08-25 14:40:00,39.2,39.27,39.19,39.27,280560.0,34.612,34.6738,34.6031,34.6738,280560.0
2016-08-25 14:50:00,39.27,39.29,39.24,39.27,337994.0,34.6738,34.6914,34.6473,34.6738,337994.0
2016-08-25 15:00:00,39.27,39.36,39.27,39.36,255276.0,34.6738,34.7532,34.6738,34.7532,255276.0
2016-08-25 15:10:00,39.36,39.38,39.34,39.35,256008.0,34.7532,34.7709,34.7356,34.7444,256008.0
2016-08-25 15:20:00,39.35,39.49,39.35,39.41,597062.0,34.7444,34.868,34.7444,34.7974,597062.0
2016-08-25 15:30:00,39.4,39.44,39.38,39.42,331246.0,34.7886,34.8239,34.7709,34.8062,331246.0
2016-08-25 15:40:00,39.42,39.47,39.38,39.41,734174.0,34.8062,34.8504,34.7709,34.7974,734174.0
2016-08-25 15:50:00,39.4,39.42,39.38,39.4,468984.0,34.7886,34.8062,34.7709,34.7886,468984.0
2016-08-26 09:30:00,39.41,39.65,39.35,39.62,221882.0,34.7974,35.0093,34.7444,34.9828,221882.0
2016-08-26 09:40:00,39.61,39.7,39.55,39.66,340782.0,34.974,35.0534,34.921,35.0181,340782.0
2016-08-26 09:50:00,39.66,39.66,39.5,39.58,194050.0,35.0181,35.0181,34.8768,34.9475,194050.0
2016-08-26 10:00:00,39.58,39.69,39.47,39.6,480890.0,34.9475,35.0446,34.8504,34.9651,480890.0
2016-08-26 10:10:00,39.61,39.75,39.6,39.7,434646.0,34.974,35.0976,34.9651,35.0534,434646.0
2016-08-26 10:20:00,39.7,39.74,39.61,39.62,106052.0,35.0534,35.0888,34.974,34.9828,106052.0
2016-08-26 10:30:00,39.62,39.75,39.62,39.74,94486.0,34.9828,35.0976,34.9828,35.0888,94486.0
2016-08-26 10:40:00,39.75,39.75,39.71,39.73,132324.0,35.0976,35.0976,35.0623,35.0799,132324.0
2016-08-26 10:50:00,39.72,39.75,39.71,39.71,159692.0,35.0711,35.0976,35.0623,35.0623,159692.0
2016-08-26 11:00:00,39.71,39.73,39.63,39.65,246606.0,35.0623,35.0799,34.9916,35.0093,246606.0
2016-08-26 11:10:00,39.65,39.74,39.62,39.74,275310.0,35.0093,35.0888,34.9828,35.0888,275310.0
2016-08-26 11:20:00,39.73,39.75,39.71,39.71,297240.0,35.0799,35.0976,35.0623,35.0623,297240.0
2016-08-26 11:30:00,39.72,39.74,39.63,39.63,203520.0,35.0711,35.0888,34.9916,34.9916,203520.0
2016-08-26 11:40:00,39.63,39.67,39.6,39.61,182538.0,34.9916,35.0269,34.9651,34.974,182538.0
2016-08-26 11:50:00,39.6,39.62,39.52,39.54,251212.0,34.9651,34.9828,34.8945,34.9122,251212.0
2016-08-26 12:00:00,39.54,39.54,39.38,39.43,171866.0,34.9122,34.9122,34.7709,34.815,171866.0
2016-08-26 12:10:00,39.42,39.44,39.37,39.43,151808.0,34.8062,34.8239,34.7621,34.815,151808.0
2016-08-26 12:20:00,39.42,39.47,39.4,39.45,135444.0,34.8062,34.8504,34.7886,34.8327,135444.0
2016-08-26 12:30:00,39.45,39.47,39.4,39.47,118496.0,34.8327,34.8504,34.7886,34.8504,118496.0
2016-08-26 12:40:00,39.46,39.49,39.45,39.47,81204.0,34.8415,34.868,34.8327,34.8504,81204.0
2016-08-26 12:50:00,39.46,39.47,39.42,39.45,97934.0,34.8415,34.8504,34.8062,34.8327,97934.0
2016-08-26 13:00:00,39.45,39.48,39.36,39.38,156014.0,34.8327,34.8592,34.7532,34.7709,156014.0
2016-08-26 13:10:00,39.39,39.43,39.35,39.37,95600.0,34.7797,34.815,34.7444,34.7621,95600.0
2016-08-26 13:20:00,39.37,39.4,39.36,39.4,130740.0,34.7621,34.7886,34.7532,34.7886,130740.0
2016-08-26 13:30:00,39.4,39.48,39.4,39.48,255078.0,34.7886,34.8592,34.7886,34.8592,255078.0
2016-08-26 13:40:00,39.47,39.52,39.47,39.52,209156.0,34.8504,34.8945,34.8504,34.8945,209156.0
2016-08-26 13:50:00,39.51,39.52,39.41,39.43,185678.0,34.8857,34.8945,34.7974,34.815,185678.0
2016-08-26 14:00:00,39.43,39.49,39.41,39.45,181488.0,34.815,34.868,34.7974,34.8327,181488.0
2016-08-26 14:10:00,39.45,39.48,39.31,39.33,105272.0,34.8327,34.8592,34.7091,34.7267,105272.0
2016-08-26 14:20:00,39.33,39.34,39.28,39.33,100148.0,34.7267,34.7356,34.6826,34.7267,100148.0
2016-08-26 14:30:00,39.33,39.35,39.32,39.35,95428.0,34.7267,34.7444,34.7179,34.7444,95428.0
2016-08-26 14:40:00,39.35,39.35,39.29,39.29,77508.0,34.7444,34.7444,34.6914,34.6914,77508.0
2016-08-26 14:50:00,39.29,39.33,39.26,39.31,71684.0,34.6914,34.7267,34.6649,34.7091,71684.0
2016-08-26 15:00:00,39.31,39.33,39.27,39.28,112220.0,34.7091,34.7267,34.6738,34.6826,112220.0
2016-08-26 15:10:00,39.28,39.34,39.28,39.3,67640.0,34.6826,34.7356,34.6826,34.7003,67640.0
2016-08-26 15:20:00,39.3,39.37,39.29,39.35,93024.0,34.7003,34.7621,34.6914,34.7444,93024.0
2016-08-26 15:30:00,39.35,39.4,39.35,39.36,124094.0,34.7444,34.7886,34.7444,34.7532,124094.0
2016-08-26 15:40:00,39.36,39.41,39.32,39.37,157312.0,34.7532,34.7974,34.7179,34.7621,157312.0
2016-08-26 15:50:00,39.36,39.38,39.32,39.36,352754.0,34.7532,34.7709,34.7179,34.7532,352754.0
2016-08-29 09:30:00,39.29,39.57,39.29,39.43,201676.0,34.6914,34.9387,34.6914,34.815,201676.0
2016-08-29 09:40:00,39.42,39.46,39.39,39.43,84698.0,34.8062,34.8415,34.7797,34.815,84698.0
2016-08-29 09:50:00,39.43,39.43,39.31,39.38,129966.0,34.815,34.815,34.7091,34.7709,129966.0
2016-08-29 10:00:00,39.38,39.4,39.35,39.39,131486.0,34.7709,34.7886,34.7444,34.7797,131486.0
2016-08-29 10:10:00,39.4,39.41,39.3,39.3,87918.0,34.7886,34.7974,34.7003,34.7003,87918.0
2016-08-29 10:20:00,39.31,39.35,39.29,39.35,73702.0,34.7091,34.7444,34.6914,34.7444,73702.0
2016-08-29 10:30:00,39.35,39.35,39.29,39.32,76468.0,34.7444,34.7444,34.6914,34.7179,76468.0
2016-08-29 10:40:00,39.33,39.41,39.33,39.38,54082.0,34.7267,34.7974,34.7267,34.7709,54082.0
2016-08-29 10:50:00,39.4,39.41,39.34,39.34,62394.0,34.7886,34.7974,34.7356,34.7356,62394.0
2016-08-29 11:00:00,39.34,39.35,39.3,39.33,83138.0,34.7356,34.7444,34.7003,34.7267,83138.0
2016-08-29 11:10:00,39.34,39.36,39.29,39.3,54534.0,34.7356,34.7532,34.6914,34.7003,54534.0
2016-08-29 11:20:00,39.3,39.38,39.3,39.37,83402.0,34.7003,34.7709,34.7003,34.7621,83402.0
2016-08-29 11:30:00,39.38,39.4,39.35,39.39,61048.0,34.7709,34.7886,34.7444,34.7797,61048.0
2016-08-29 11:40:00,39.38,39.4,39.36,39.38,44550.0,34.7709,34.7886,34.7532,34.7709,44550.0
2016-08-29 11:50:00,39.38,39.38,39.35,39.37,42792.0,34.7709,34.7709,34.7444,34.7621,42792.0
2016-08-29 12:00:00,39.37,39.38,39.35,39.38,46626.0,34.7621,34.7709,34.7444,34.7709,46626.0
2016-08-29 12:10:00,39.38,39.38,39.29,39.31,66592.0,34.7709,34.7709,34.6914,34.7091,66592.0
2016-08-29 12:20:00,39.31,39.33,39.29,39.3,56544.0,34.7091,34.7267,34.6914,34.7003,56544.0
2016-08-29 12:30:00,39.3,39.33,39.3,39.33,33688.0,34.7003,34.7267,34.7003,34.7267,33688.0
2016-08-29 12:40:00,39.33,39.34,39.31,39.33,44754.0,34.7267,34.7356,34.7091,34.7267,44754.0
2016-08-29 12:50:00,39.33,39.35,39.32,39.35,54964.0,34.7267,34.7444,34.7179,34.7444,54964.0
2016-08-29 13:00:00,39.35,39.37,39.35,39.37,56250.0,34.7444,34.7621,34.7444,34.7621,56250.0
2016-08-29 13:10:00,39.37,39.37,39.34,39.35,41230.0,34.7621,34.7621,34.7356,34.7444,41230.0
2016-08-29 13:20:00,39.35,39.37,39.35,39.36,33536.0,34.7444,34.7621,34.7444,34.7532,33536.0
2016-08-29 13:30:00,39.35,39.37,39.34,39.37,53926.0,34.7444,34.7621,34.7356,34.7621,53926.0
2016-08-29 13:40:00,39.37,39.37,39.34,39.36,36392.0,34.7621,34.7621,34.7356,34.7532,36392.0
2016-08-29 13:50:00,39.36,39.38,39.34,39.34,40178.0,34.7532,34.7709,34.7356,34.7356,40178.0
2016-08-29 14:00:00,39.34,39.35,39.32,39.33,63436.0,34.7356,34.7444,34.7179,34.7267,63436.0
2016-08-29 14:10:00,39.33,39.35,39.29,39.3,72774.0,34.7267,34.7444,34.6914,34.7003,72774.0
2016-08-29 14:20:00,39.3,39.3,39.26,39.27,65536.0,34.7003,34.7003,34.6649,34.6738,65536.0
2016-08-29 14:30:00,39.27,39.27,39.25,39.26,154774.0,34.6738,34.6738,34.6561,34.6649,154774.0
2016-08-29 14:40:00,39.26,39.26,39.21,39.23,128460.0,34.6649,34.6649,34.6208,34.6384,128460.0
2016-08-29 14:50:00,39.23,39.26,39.23,39.26,79446.0,34.6384,34.6649,34.6384,34.6649,79446.0
2016-08-29 15:00:00,39.26,39.27,39.24,39.26,81804.0,34.6649,34.6738,34.6473,34.6649,81804.0
2016-08-29 15:10:00,39.26,39.33,39.24,39.32,179066.0,34.6649,34.7267,34.6473,34.7179,179066.0
2016-08-29 15:20:00,39.32,39.35,39.31,39.32,102382.0,34.7179,34.7444,34.7091,34.7179,102382.0
2016-08-29 15:30:00,39.31,39.33,39.31,39.33,160624.0,34.7091,34.7267,34.7091,34.7267,160624.0
2016-08-29 15:40:00,39.33,39.33,39.3,39.32,181742.0,34.7267,34.7267,34.7003,34.7179,181742.0
2016-08-29 15:50:00,39.32,39.33,39.27,39.29,824572.0,34.7179,34.7267,34.6738,34.6914,824572.0
2016-08-30 09:30:00,39.23,39.29,38.99,39.24,229348.0,34.6384,34.6914,34.4265,34.6473,229348.0
2016-08-30 09:40:00,39.23,39.25,39.13,39.2,104318.0,34.6384,34.6561,34.5502,34.612,104318.0
2016-08-30 09:50:00,39.2,39.2,39.1,39.13,95852.0,34.612,34.612,34.5237,34.5502,95852.0
2016-08-30 10:00:00,39.15,39.15,39.03,39.04,83712.0,34.5678,34.5678,34.4619,34.4707,83712.0
2016-08-30 10:10:00,39.04,39.13,39.02,39.03,97452.0,34.4707,34.5502,34.453,34.4619,97452.0
2016-08-30 10:20:00,39.04,39.09,39.0,39.05,127414.0,34.4707,34.5148,34.4354,34.4795,127414.0
2016-08-30 10:30:00,39.05,39.09,39.0,39.06,103420.0,34.4795,34.5148,34.4354,34.4883,103420.0
2016-08-30 10:40:00,39.06,39.09,39.04,39.08,117880.0,34.4883,34.5148,34.4707,34.506,117880.0
2016-08-30 10:50:00,39.07,39.08,39.02,39.02,56222.0,34.4972,34.506,34.453,34.453,56222.0
2016-08-30 11:00:00,39.02,39.05,39.0,39.04,80496.0,34.453,34.4795,34.4354,34.4707,80496.0
2016-08-30 11:10:00,39.04,39.07,39.02,39.02,80838.0,34.4707,34.4972,34.453,34.453,80838.0
2016-08-30 11:20:00,39.02,39.07,39.02,39.06,47840.0,34.453,34.4972,34.453,34.4883,47840.0
2016-08-30 11:30:00,39.06,39.07,39.04,39.05,47928.0,34.4883,34.4972,34.4707,34.4795,47928.0
2016-08-30 11:40:00,39.05,39.05,39.02,39.04,34810.0,34.4795,34.4795,34.453,34.4707,34810.0
2016-08-30 11:50:00,39.04,39.06,39.01,39.01,65156.0,34.4707,34.4883,34.4442,34.4442,65156.0
2016-08-30 12:00:00,39.01,39.04,38.99,39.02,87022.0,34.4442,34.4707,34.4265,34.453,87022.0
2016-08-30 12:10:00,39.02,39.03,39.0,39.03,36540.0,34.453,34.4619,34.4354,34.4619,36540.0
2016-08-30 12:20:00,39.03,39.03,39.0,39.02,38400.0,34.4619,34.4619,34.4354,34.453,38400.0
2016-08-30 12:30:00,39.02,39.04,39.01,39.03,67946.0,34.453,34.4707,34.4442,34.4619,67946.0
2016-08-30 12:40:00,39.03,39.04,39.02,39.02,56212.0,34.4619,34.4707,34.453,34.453,56212.0
2016-08-30 12:50:00,39.02,39.04,39.02,39.03,54278.0,34.453,34.4707,34.453,34.4619,54278.0
2016-08-30 13:00:00,39.03,39.03,38.99,38.99,108494.0,34.4619,34.4619,34.4265,34.4265,108494.0
2016-08-30 13:10:00,39.05,39.05,38.97,38.97,286416.0,34.4795,34.4795,34.4089,34.4089,286416.0
2016-08-30 13:20:00,38.97,38.99,38.96,38.96,65684.0,34.4089,34.4265,34.4,34.4,65684.0
2016-08-30 13:30:00,38.96,38.96,38.93,38.94,98316.0,34.4,34.4,34.3736,34.3824,98316.0
2016-08-30 13:40:00,38.94,38.95,38.88,38.9,161678.0,34.3824,34.3912,34.3294,34.3471,161678.0
2016-08-30 13:50:00,38.9,38.91,38.83,38.83,180348.0,34.3471,34.3559,34.2853,34.2853,180348.0
2016-08-30 14:00:00,38.83,38.85,38.81,38.84,112198.0,34.2853,34.3029,34.2676,34.2941,112198.0
2016-08-30 14:10:00,38.84,38.86,38.8,38.81,133388.0,34.2941,34.3118,34.2588,34.2676,133388.0
2016-08-30 14:20:00,38.8,38.86,38.8,38.83,158372.0,34.2588,34.3118,34.2588,34.2853,158372.0
2016-08-30 14:30:00,38.82,38.84,38.81,38.83,185456.0,34.2764,34.2941,34.2676,34.2853,185456.0
2016-08-30 14:40:00,38.83,38.83,38.78,38.79,99516.0,34.2853,34.2853,34.2411,34.2499,99516.0
2016-08-30 14:50:00,38.79,38.81,38.78,38.79,80508.0,34.2499,34.2676,34.2411,34.2499,80508.0
2016-08-30 15:00:00,38.8,38.8,38.72,38.72,342582.0,34.2588,34.2588,34.1881,34.1881,342582.0
2016-08-30 15:10:00,38.72,38.73,38.7,38.71,209586.0,34.1881,34.197,34.1705,34.1793,209586.0
2016-08-30 15:20:00,38.71,38.73,38.69,38.7,251234.0,34.1793,34.197,34.1617,34.1705,251234.0
2016-08-30 15:30:00,38.7,38.74,38.65,38.73,401906.0,34.1705,34.2058,34.1263,34.197,401906.0
2016-08-30 15:40:00,38.73,38.75,38.67,38.67,437424.0,34.197,34.2146,34.144,34.144,437424.0
2016-08-30 15:50:00,38.68,38.74,38.68,38.74,804390.0,34.1528,34.2058,34.1528,34.2058,804390.0
2016-08-31 09:30:00,38.74,38.91,38.73,38.78,233226.0,34.2058,34.3559,34.197,34.2411,233226.0
2016-08-31 09:40:00,38.78,38.81,38.69,38.8,225816.0,34.2411,34.2676,34.1617,34.2588,225816.0
2016-08-31 09:50:00,38.8,38.9,38.77,38.87,204160.0,34.2588,34.3471,34.2323,34.3206,204160.0
2016-08-31 10:00:00,38.87,38.88,38.78,38.8,170374.0,34.3206,34.3294,34.2411,34.2588,170374.0
2016-08-31 10:10:00,38.8,38.83,38.75,38.83,135574.0,34.2588,34.2853,34.2146,34.2853,135574.0
2016-08-31 10:20:00,38.83,38.85,38.75,38.76,103934.0,34.2853,34.3029,34.2146,34.2235,103934.0
2016-08-31 10:30:00,38.77,38.77,38.69,38.69,153306.0,34.2323,34.2323,34.1617,34.1617,153306.0
2016-08-31 10:40:00,38.69,38.7,38.64,38.65,182506.0,34.1617,34.1705,34.1175,34.1263,182506.0
2016-08-31 10:50:00,38.65,38.68,38.62,38.62,166656.0,34.1263,34.1528,34.0998,34.0998,166656.0
2016-08-31 11:00:00,38.62,38.65,38.58,38.6,126160.0,34.0998,34.1263,34.0645,34.0822,126160.0
2016-08-31 11:10:00,38.6,38.64,38.6,38.63,141038.0,34.0822,34.1175,34.0822,34.1087,141038.0
2016-08-31 11:20:00,38.63,38.67,38.6,38.67,96494.0,34.1087,34.144,34.0822,34.144,96494.0
2016-08-31 11:30:00,38.67,38.7,38.6,38.62,150348.0,34.144,34.1705,34.0822,34.0998,150348.0
2016-08-31 11:40:00,38.62,38.64,38.6,38.6,122852.0,34.0998,34.1175,34.0822,34.0822,122852.0
2016-08-31 11:50:00,38.61,38.65,38.6,38.62,110046.0,34.091,34.1263,34.0822,34.0998,110046.0
2016-08-31 12:00:00,38.62,38.66,38.58,38.65,109712.0,34.0998,34.1352,34.0645,34.1263,109712.0
2016-08-31 12:10:00,38.65,38.65,38.55,38.55,83770.0,34.1263,34.1263,34.038,34.038,83770.0
2016-08-31 12:20:00,38.55,38.58,38.54,38.55,100698.0,34.038,34.0645,34.0292,34.038,100698.0
2016-08-31 12:30:00,38.56,38.56,38.53,38.53,125420.0,34.0469,34.0469,34.0204,34.0204,125420.0
2016-08-31 12:40:00,38.54,38.56,38.52,38.55,188884.0,34.0292,34.0469,34.0115,34.038,188884.0
2016-08-31 12:50:00,38.55,38.57,38.55,38.55,64236.0,34.038,34.0557,34.038,34.038,64236.0
2016-08-31 13:00:00,38.55,38.55,38.54,38.54,121372.0,34.038,34.038,34.0292,34.0292,121372.0
2016-08-31 13:10:00,38.54,38.55,38.49,38.5,127262.0,34.0292,34.038,33.9851,33.9939,127262.0
2016-08-31 13:20:00,38.51,38.54,38.49,38.52,133808.0,34.0027,34.0292,33.9851,34.0115,133808.0
2016-08-31 13:30:00,38.53,38.56,38.53,38.56,116078.0,34.0204,34.0469,34.0204,34.0469,116078.0
2016-08-31 13:40:00,38.56,38.62,38.55,38.6,138942.0,34.0469,34.0998,34.038,34.0822,138942.0
2016-08-31 13:50:00,38.6,38.64,38.6,38.63,70232.0,34.0822,34.1175,34.0822,34.1087,70232.0
2016-08-31 14:00:00,38.62,38.68,38.62,38.66,116900.0,34.0998,34.1528,34.0998,34.1352,116900.0
2016-08-31 14:10:00,38.66,38.68,38.66,38.67,85874.0,34.1352,34.1528,34.1352,34.144,85874.0
2016-08-31 14:20:00,38.67,38.69,38.65,38.65,97282.0,34.144,34.1617,34.1263,34.1263,97282.0
2016-08-31 14:30:00,38.66,38.67,38.64,38.65,62988.0,34.1352,34.144,34.1175,34.1263,62988.0
2016-08-31 14:40:00,38.65,38.65,38.61,38.62,77618.0,34.1263,34.1263,34.091,34.0998,77618.0
2016-08-31 14:50:00,38.62,38.64,38.61,38.63,64666.0,34.0998,34.1175,34.091,34.1087,64666.0
2016-08-31 15:00:00,38.63,38.67,38.63,38.66,110828.0,34.1087,34.144,34.1087,34.1352,110828.0
2016-08-31 15:10:00,38.66,38.7,38.65,38.66,167136.0,34.1352,34.1705,34.1263,34.1352,167136.0
2016-08-31 15:20:00,38.66,38.72,38.65,38.69,155456.0,34.1352,34.1881,34.1263,34.1617,155456.0
2016-08-31 15:30:00,38.69,38.72,38.68,38.7,166574.0,34.1617,34.1881,34.1528,34.1705,166574.0
2016-08-31 15:40:00,38.69,38.71,38.67,38.69,278840.0,34.1617,34.1793,34.144,34.1617,278840.0
2016-08-31 15:50:00,38.69,38.74,38.68,38.71,631758.0,34.1617,34.2058,34.1528,34.1793,631758.0
2016-09-01 09:30:00,38.82,38.92,38.72,38.79,177496.0,34.2764,34.3647,34.1881,34.2499,177496.0
2016-09-01 09:40:00,38.79,38.8,38.66,38.7,93680.0,34.2499,34.2588,34.1352,34.1705,93680.0
2016-09-01 09:50:00,38.7,38.7,38.57,38.65,129300.0,34.1705,34.1705,34.0557,34.1263,129300.0
2016-09-01 10:00:00,38.64,38.72,38.57,38.72,95216.0,34.1175,34.1881,34.0557,34.1881,95216.0
2016-09-01 10:10:00,38.73,38.73,38.62,38.62,171000.0,34.197,34.197,34.0998,34.0998,171000.0
2016-09-01 10:20:00,38.62,38.64,38.55,38.59,173094.0,34.0998,34.1175,34.038,34.0734,173094.0
2016-09-01 10:30:00,38.59,38.59,38.43,38.43,214378.0,34.0734,34.0734,33.9321,33.9321,214378.0
2016-09-01 10:40:00,38.43,38.52,38.42,38.47,127338.0,33.9321,34.0115,33.9233,33.9674,127338.0
2016-09-01 10:50:00,38.46,38.49,38.44,38.46,129966.0,33.9586,33.9851,33.9409,33.9586,129966.0
2016-09-01 11:00:00,38.46,38.49,38.43,38.47,95812.0,33.9586,33.9851,33.9321,33.9674,95812.0
2016-09-01 11:10:00,38.47,38.52,38.46,38.51,101188.0,33.9674,34.0115,33.9586,34.0027,101188.0
2016-09-01 11:20:00,38.51,38.58,38.49,38.58,153164.0,34.0027,34.0645,33.9851,34.0645,153164.0
2016-09-01 11:30:00,38.58,38.58,38.52,38.53,141718.0,34.0645,34.0645,34.0115,34.0204,141718.0
2016-09-01 11:40:00,38.53,38.55,38.51,38.55,125244.0,34.0204,34.038,34.0027,34.038,125244.0
2016-09-01 11:50:00,38.55,38.59,38.52,38.59,130334.0,34.038,34.0734,34.0115,34.0734,130334.0
2016-09-01 12:00:00,38.59,38.63,38.59,38.62,103844.0,34.0734,34.1087,34.0734,34.0998,103844.0
2016-09-01 12:10:00,38.62,38.74,38.62,38.73,97334.0,34.0998,34.2058,34.0998,34.197,97334.0
2016-09-01 12:20:00,38.73,38.78,38.72,38.74,138700.0,34.197,34.2411,34.1881,34.2058,138700.0
2016-09-01 12:30:00,38.74,38.8,38.74,38.75,98362.0,34.2058,34.2588,34.2058,34.2146,98362.0
2016-09-01 12:40:00,38.76,38.76,38.73,38.76,70836.0,34.2235,34.2235,34.197,34.2235,70836.0
2016-09-01 12:50:00,38.76,38.79,38.75,38.75,79224.0,34.2235,34.2499,34.2146,34.2146,79224.0
2016-09-01 13:00:00,38.75,38.77,38.73,38.76,117120.0,34.2146,34.2323,34.197,34.2235,117120.0
2016-09-01 13:10:00,38.76,38.83,38.75,38.83,150740.0,34.2235,34.2853,34.2146,34.2853,150740.0
2016-09-01 13:20:00,38.83,38.84,38.81,38.83,85768.0,34.2853,34.2941,34.2676,34.2853,85768.0
2016-09-01 13:30:00,38.83,38.84,38.82,38.82,80668.0,34.2853,34.2941,34.2764,34.2764,80668.0
2016-09-01 13:40:00,38.83,38.84,38.82,38.83,82752.0,34.2853,34.2941,34.2764,34.2853,82752.0
2016-09-01 13:50:00,38.83,38.84,38.82,38.83,105396.0,34.2853,34.2941,34.2764,34.2853,105396.0
2016-09-01 14:00:00,38.83,38.83,38.78,38.8,187770.0,34.2853,34.2853,34.2411,34.2588,187770.0
2016-09-01 14:10:00,38.8,38.83,38.78,38.81,117442.0,34.2588,34.2853,34.2411,34.2676,117442.0
2016-09-01 14:20:00,38.82,38.84,38.8,38.84,130326.0,34.2764,34.2941,34.2588,34.2941,130326.0
2016-09-01 14:30:00,38.84,38.84,38.77,38.8,110470.0,34.2941,34.2941,34.2323,34.2588,110470.0
2016-09-01 14:40:00,38.8,38.84,38.79,38.81,112322.0,34.2588,34.2941,34.2499,34.2676,112322.0
2016-09-01 14:50:00,38.81,38.84,38.79,38.8,152852.0,34.2676,34.2941,34.2499,34.2588,152852.0
2016-09-01 15:00:00,38.8,38.84,38.8,38.8,461018.0,34.2588,34.2941,34.2588,34.2588,461018.0
2016-09-01 15:10:00,38.8,38.85,38.8,38.83,144834.0,34.2588,34.3029,34.2588,34.2853,144834.0
2016-09-01 15:20:00,38.83,38.9,38.83,38.85,115700.0,34.2853,34.3471,34.2853,34.3029,115700.0
2016-09-01 15:30:00,38.85,38.87,38.82,38.83,207200.0,34.3029,34.3206,34.2764,34.2853,207200.0
2016-09-01 15:40:00,38.83,38.86,38.82,38.84,319998.0,34.2853,34.3118,34.2764,34.2941,319998.0
2016-09-01 15:50:00,38.84,38.88,38.84,38.88,586702.0,34.2941,34.3294,34.2941,34.3294,586702.0
2016-09-02 09:30:00,38.88,38.9,38.6,38.79,250198.0,34.3294,34.3471,34.0822,34.2499,250198.0
2016-09-02 09:40:00,38.79,38.91,38.74,38.84,217922.0,34.2499,34.3559,34.2058,34.2941,217922.0
2016-09-02 09:50:00,38.84,38.85,38.77,38.77,224754.0,34.2941,34.3029,34.2323,34.2323,224754.0
2016-09-02 10:00:00,38.78,38.8,38.74,38.77,245014.0,34.2411,34.2588,34.2058,34.2323,245014.0
2016-09-02 10:10:00,38.77,38.79,38.64,38.73,390778.0,34.2323,34.2499,34.1175,34.197,390778.0
2016-09-02 10:20:00,38.74,38.78,38.74,38.76,135500.0,34.2058,34.2411,34.2058,34.2235,135500.0
2016-09-02 10:30:00,38.76,38.76,38.67,38.73,213796.0,34.2235,34.2235,34.144,34.197,213796.0
2016-09-02 10:40:00,38.73,38.77,38.72,38.76,92664.0,34.197,34.2323,34.1881,34.2235,92664.0
2016-09-02 10:50:00,38.76,38.77,38.69,38.69,139260.0,34.2235,34.2323,34.1617,34.1617,139260.0
2016-09-02 11:00:00,38.69,38.7,38.65,38.66,226590.0,34.1617,34.1705,34.1263,34.1352,226590.0
2016-09-02 11:10:00,38.66,38.68,38.63,38.68,130838.0,34.1352,34.1528,34.1087,34.1528,130838.0
2016-09-02 11:20:00,38.68,38.73,38.68,38.73,122130.0,34.1528,34.197,34.1528,34.197,122130.0
2016-09-02 11:30:00,38.72,38.73,38.7,38.72,117846.0,34.1881,34.197,34.1705,34.1881,117846.0
2016-09-02 11:40:00,38.72,38.77,38.72,38.72,134900.0,34.1881,34.2323,34.1881,34.1881,134900.0
2016-09-02 11:50:00,38.72,38.77,38.71,38.76,101782.0,34.1881,34.2323,34.1793,34.2235,101782.0
2016-09-02 12:00:00,38.76,38.81,38.76,38.8,206750.0,34.2235,34.2676,34.2235,34.2588,206750.0
2016-09-02 12:10:00,38.8,38.8,38.75,38.76,124174.0,34.2588,34.2588,34.2146,34.2235,124174.0
2016-09-02 12:20:00,38.76,38.76,38.74,38.76,55906.0,34.2235,34.2235,34.2058,34.2235,55906.0
2016-09-02 12:30:00,38.75,38.75,38.71,38.74,91132.0,34.2146,34.2146,34.1793,34.2058,91132.0
2016-09-02 12:40:00,38.74,38.74,38.71,38.72,87208.0,34.2058,34.2058,34.1793,34.1881,87208.0
2016-09-02 12:50:00,38.72,38.77,38.72,38.74,48724.0,34.1881,34.2323,34.1881,34.2058,48724.0
2016-09-02 13:00:00,38.73,38.75,38.72,38.73,51994.0,34.197,34.2146,34.1881,34.197,51994.0
2016-09-02 13:10:00,38.73,38.76,38.71,38.71,75426.0,34.197,34.2235,34.1793,34.1793,75426.0
2016-09-02 13:20:00,38.72,38.76,38.71,38.74,80190.0,34.1881,34.2235,34.1793,34.2058,80190.0
2016-09-02 13:30:00,38.74,38.74,38.69,38.69,125866.0,34.2058,34.2058,34.1617,34.1617,125866.0
2016-09-02 13:40:00,38.69,38.74,38.68,38.73,58622.0,34.1617,34.2058,34.1528,34.197,58622.0
2016-09-02 13:50:00,38.74,38.77,38.72,38.76,57922.0,34.2058,34.2323,34.1881,34.2235,57922.0
2016-09-02 14:00:00,38.76,38.77,38.72,38.77,97832.0,34.2235,34.2323,34.1881,34.2323,97832.0
2016-09-02 14:10:00,38.77,38.81,38.76,38.79,92580.0,34.2323,34.2676,34.2235,34.2499,92580.0
2016-09-02 14:20:00,38.79,38.8,38.76,38.8,83026.0,34.2499,34.2588,34.2235,34.2588,83026.0
2016-09-02 14:30:00,38.8,38.84,38.77,38.84,96718.0,34.2588,34.2941,34.2323,34.2941,96718.0
2016-09-02 14:40:00,38.84,38.87,38.84,38.85,81486.0,34.2941,34.3206,34.2941,34.3029,81486.0
2016-09-02 14:50:00,38.84,38.85,38.81,38.84,82828.0,34.2941,34.3029,34.2676,34.2941,82828.0
2016-09-02 15:00:00,38.84,38.85,38.83,38.84,60344.0,34.2941,34.3029,34.2853,34.2941,60344.0
2016-09-02 15:10:00,38.84,38.88,38.84,38.88,56270.0,34.2941,34.3294,34.2941,34.3294,56270.0
2016-09-02 15:20:00,38.88,38.88,38.83,38.84,61282.0,34.3294,34.3294,34.2853,34.2941,61282.0
2016-09-02 15:30:00,38.84,38.87,38.83,38.83,119132.0,34.2941,34.3206,34.2853,34.2853,119132.0
2016-09-02 15:40:00,38.84,38.87,38.79,38.79,182464.0,34.2941,34.3206,34.2499,34.2499,182464.0
2016-09-02 15:50:00,38.79,38.87,38.79,38.84,446036.0,34.2499,34.3206,34.2499,34.2941,446036.0
2016-09-06 09:30:00,38.75,38.75,38.5,38.52,322308.0,34.2146,34.2146,33.9939,34.0115,322308.0
2016-09-06 09:40:00,38.51,38.67,38.49,38.59,105206.0,34.0027,34.144,33.9851,34.0734,105206.0
2016-09-06 09:50:00,38.6,38.76,38.6,38.71,129496.0,34.0822,34.2235,34.0822,34.1793,129496.0
2016-09-06 10:00:00,38.71,38.74,38.6,38.63,141110.0,34.1793,34.2058,34.0822,34.1087,141110.0
2016-09-06 10:10:00,38.64,38.66,38.55,38.58,101108.0,34.1175,34.1352,34.038,34.0645,101108.0
2016-09-06 10:20:00,38.58,38.6,38.55,38.57,167146.0,34.0645,34.0822,34.038,34.0557,167146.0
2016-09-06 10:30:00,38.57,38.58,38.51,38.52,176790.0,34.0557,34.0645,34.0027,34.0115,176790.0
2016-09-06 10:40:00,38.52,38.55,38.46,38.48,188550.0,34.0115,34.038,33.9586,33.9762,188550.0
2016-09-06 10:50:00,38.49,38.58,38.48,38.57,113448.0,33.9851,34.0645,33.9762,34.0557,113448.0
2016-09-06 11:00:00,38.56,38.58,38.52,38.55,116272.0,34.0469,34.0645,34.0115,34.038,116272.0
2016-09-06 11:10:00,38.55,38.63,38.54,38.61,99236.0,34.038,34.1087,34.0292,34.091,99236.0
2016-09-06 11:20:00,38.61,38.63,38.58,38.62,167628.0,34.091,34.1087,34.0645,34.0998,167628.0
2016-09-06 11:30:00,38.62,38.64,38.61,38.63,172772.0,34.0998,34.1175,34.091,34.1087,172772.0
2016-09-06 11:40:00,38.63,38.72,38.63,38.71,111008.0,34.1087,34.1881,34.1087,34.1793,111008.0
2016-09-06 11:50:00,38.71,38.72,38.64,38.65,119536.0,34.1793,34.1881,34.1175,34.1263,119536.0
2016-09-06 12:00:00,38.65,38.69,38.65,38.68,90650.0,34.1263,34.1617,34.1263,34.1528,90650.0
2016-09-06 12:10:00,38.68,38.69,38.64,38.69,85924.0,34.1528,34.1617,34.1175,34.1617,85924.0
2016-09-06 12:20:00,38.69,38.7,38.66,38.66,100666.0,34.1617,34.1705,34.1352,34.1352,100666.0
2016-09-06 12:30:00,38.67,38.69,38.65,38.69,132260.0,34.144,34.1617,34.1263,34.1617,132260.0
2016-09-06 12:40:00,38.69,38.72,38.66,38.67,156396.0,34.1617,34.1881,34.1352,34.144,156396.0
2016-09-06 12:50:00,38.67,38.67,38.61,38.61,163778.0,34.144,34.144,34.091,34.091,163778.0
2016-09-06 13:00:00,38.62,38.66,38.61,38.65,67000.0,34.0998,34.1352,34.091,34.1263,67000.0
2016-09-06 13:10:00,38.65,38.65,38.58,38.59,127984.0,34.1263,34.1263,34.0645,34.0734,127984.0
2016-09-06 13:20:00,38.59,38.6,38.56,38.58,109458.0,34.0734,34.0822,34.0469,34.0645,109458.0
2016-09-06 13:30:00,38.59,38.62,38.57,38.57,117894.0,34.0734,34.0998,34.0557,34.0557,117894.0
2016-09-06 13:40:00,38.57,38.59,38.54,38.55,118658.0,34.0557,34.0734,34.0292,34.038,118658.0
2016-09-06 13:50:00,38.56,38.56,38.53,38.55,79332.0,34.0469,34.0469,34.0204,34.038,79332.0
2016-09-06 14:00:00,38.56,38.57,38.52,38.55,128210.0,34.0469,34.0557,34.0115,34.038,128210.0
2016-09-06 14:10:00,38.56,38.58,38.54,38.58,99682.0,34.0469,34.0645,34.0292,34.0645,99682.0
2016-09-06 14:20:00,38.58,38.6,38.56,38.6,127512.0,34.0645,34.0822,34.0469,34.0822,127512.0
2016-09-06 14:30:00,38.6,38.6,38.57,38.58,86020.0,34.0822,34.0822,34.0557,34.0645,86020.0
2016-09-06 14:40:00,38.58,38.6,38.52,38.55,169450.0,34.0645,34.0822,34.0115,34.038,169450.0
2016-09-06 14:50:00,38.54,38.59,38.54,38.58,55852.0,34.0292,34.0734,34.0292,34.0645,55852.0
2016-09-06 15:00:00,38.58,38.59,38.58,38.58,67066.0,34.0645,34.0734,34.0645,34.0645,67066.0
2016-09-06 15:10:00,38.58,38.58,38.55,38.55,77266.0,34.0645,34.0645,34.038,34.038,77266.0
2016-09-06 15:20:00,38.56,38.58,38.56,38.58,78634.0,34.0469,34.0645,34.0469,34.0645,78634.0
2016-09-06 15:30:00,38.58,38.61,38.58,38.61,96402.0,34.0645,34.091,34.0645,34.091,96402.0
2016-09-06 15:40:00,38.61,38.64,38.6,38.62,181010.0,34.091,34.1175,34.0822,34.0998,181010.0
2016-09-06 15:50:00,38.62,38.69,38.62,38.68,354316.0,34.0998,34.1617,34.0998,34.1528,354316.0
2016-09-07 09:30:00,38.67,38.8,38.59,38.63,195234.0,34.144,34.2588,34.0734,34.1087,195234.0
2016-09-07 09:40:00,38.63,38.77,38.59,38.65,165056.0,34.1087,34.2323,34.0734,34.1263,165056.0
2016-09-07 09:50:00,38.65,38.71,38.63,38.7,133926.0,34.1263,34.1793,34.1087,34.1705,133926.0
2016-09-07 10:00:00,38.71,38.72,38.66,38.69,185218.0,34.1793,34.1881,34.1352,34.1617,185218.0
2016-09-07 10:10:00,38.69,38.73,38.66,38.69,190952.0,34.1617,34.197,34.1352,34.1617,190952.0
2016-09-07 10:20:00,38.69,38.78,38.66,38.77,175038.0,34.1617,34.2411,34.1352,34.2323,175038.0
2016-09-07 10:30:00,38.77,38.79,38.74,38.76,105972.0,34.2323,34.2499,34.2058,34.2235,105972.0
2016-09-07 10:40:00,38.76,38.77,38.69,38.77,103908.0,34.2235,34.2323,34.1617,34.2323,103908.0
2016-09-07 10:50:00,38.77,38.84,38.77,38.81,100352.0,34.2323,34.2941,34.2323,34.2676,100352.0
2016-09-07 11:00:00,38.8,38.8,38.74,38.76,157388.0,34.2588,34.2588,34.2058,34.2235,157388.0
2016-09-07 11:10:00,38.76,38.76,38.71,38.72,128362.0,34.2235,34.2235,34.1793,34.1881,128362.0
2016-09-07 11:20:00,38.72,38.72,38.68,38.71,133462.0,34.1881,34.1881,34.1528,34.1793,133462.0
2016-09-07 11:30:00,38.72,38.76,38.72,38.76,88620.0,34.1881,34.2235,34.1881,34.2235,88620.0
2016-09-07 11:40:00,38.75,38.76,38.73,38.74,110036.0,34.2146,34.2235,34.197,34.2058,110036.0
2016-09-07 11:50:00,38.74,38.76,38.73,38.76,79278.0,34.2058,34.2235,34.197,34.2235,79278.0
2016-09-07 12:00:00,38.75,38.76,38.72,38.74,155728.0,34.2146,34.2235,34.1881,34.2058,155728.0
2016-09-07 12:10:00,38.73,38.78,38.72,38.78,158876.0,34.197,34.2411,34.1881,34.2411,158876.0
2016-09-07 12:20:00,38.78,38.8,38.75,38.8,67458.0,34.2411,34.2588,34.2146,34.2588,67458.0
2016-09-07 12:30:00,38.8,38.84,38.79,38.84,98080.0,34.2588,34.2941,34.2499,34.2941,98080.0
2016-09-07 12:40:00,38.84,38.85,38.82,38.82,99586.0,34.2941,34.3029,34.2764,34.2764,99586.0
2016-09-07 12:50:00,38.82,38.84,38.81,38.82,73182.0,34.2764,34.2941,34.2676,34.2764,73182.0
2016-09-07 13:00:00,38.82,38.83,38.8,38.82,67562.0,34.2764,34.2853,34.2588,34.2764,67562.0
2016-09-07 13:10:00,38.82,38.84,38.77,38.83,87162.0,34.2764,34.2941,34.2323,34.2853,87162.0
2016-09-07 13:20:00,38.83,38.84,38.79,38.8,67632.0,34.2853,34.2941,34.2499,34.2588,67632.0
2016-09-07 13:30:00,38.81,38.82,38.8,38.81,69626.0,34.2676,34.2764,34.2588,34.2676,69626.0
2016-09-07 13:40:00,38.81,38.84,38.81,38.83,99144.0,34.2676,34.2941,34.2676,34.2853,99144.0
2016-09-07 13:50:00,38.83,38.85,38.82,38.83,60450.0,34.2853,34.3029,34.2764,34.2853,60450.0
2016-09-07 14:00:00,38.83,38.87,38.83,38.85,68174.0,34.2853,34.3206,34.2853,34.3029,68174.0
2016-09-07 14:10:00,38.84,38.89,38.84,38.85,76754.0,34.2941,34.3382,34.2941,34.3029,76754.0
2016-09-07 14:20:00,38.85,38.87,38.85,38.85,67190.0,34.3029,34.3206,34.3029,34.3029,67190.0
2016-09-07 14:30:00,38.85,38.87,38.83,38.84,89990.0,34.3029,34.3206,34.2853,34.2941,89990.0
2016-09-07 14:40:00,38.84,38.86,38.83,38.85,59630.0,34.2941,34.3118,34.2853,34.3029,59630.0
2016-09-07 14:50:00,38.85,38.88,38.84,38.87,111876.0,34.3029,34.3294,34.2941,34.3206,111876.0
2016-09-07 15:00:00,38.87,38.87,38.81,38.82,100402.0,34.3206,34.3206,34.2676,34.2764,100402.0
2016-09-07 15:10:00,38.82,38.86,38.81,38.85,75520.0,34.2764,34.3118,34.2676,34.3029,75520.0
2016-09-07 15:20:00,38.85,38.85,38.82,38.82,91360.0,34.3029,34.3029,34.2764,34.2764,91360.0
2016-09-07 15:30:00,38.82,38.82,38.78,38.79,143678.0,34.2764,34.2764,34.2411,34.2499,143678.0
2016-09-07 15:40:00,38.8,38.81,38.77,38.77,215212.0,34.2588,34.2676,34.2323,34.2323,215212.0
2016-09-07 15:50:00,38.77,38.78,38.76,38.77,422072.0,34.2323,34.2411,34.2235,34.2323,422072.0
2016-09-08 09:30:00,38.65,38.76,38.51,38.59,179090.0,34.1263,34.2235,34.0027,34.0734,179090.0
2016-09-08 09:40:00,38.58,38.6,38.51,38.56,136002.0,34.0645,34.0822,34.0027,34.0469,136002.0
2016-09-08 09:50:00,38.57,38.57,38.48,38.55,143876.0,34.0557,34.0557,33.9762,34.038,143876.0
2016-09-08 10:00:00,38.55,38.58,38.54,38.56,153136.0,34.038,34.0645,34.0292,34.0469,153136.0
2016-09-08 10:10:00,38.56,38.61,38.54,38.59,154150.0,34.0469,34.091,34.0292,34.0734,154150.0
2016-09-08 10:20:00,38.6,38.6,38.53,38.53,106374.0,34.0822,34.0822,34.0204,34.0204,106374.0
2016-09-08 10:30:00,38.54,38.56,38.48,38.49,312312.0,34.0292,34.0469,33.9762,33.9851,312312.0
2016-09-08 10:40:00,38.49,38.5,38.45,38.47,221282.0,33.9851,33.9939,33.9497,33.9674,221282.0
2016-09-08 10:50:00,38.47,38.47,38.38,38.4,127002.0,33.9674,33.9674,33.8879,33.9056,127002.0
2016-09-08 11:00:00,38.4,38.46,38.38,38.46,208172.0,33.9056,33.9586,33.8879,33.9586,208172.0
2016-09-08 11:10:00,38.46,38.47,38.36,38.36,150316.0,33.9586,33.9674,33.8703,33.8703,150316.0
2016-09-08 11:20:00,38.37,38.38,38.34,38.35,164430.0,33.8791,33.8879,33.8526,33.8614,164430.0
2016-09-08 11:30:00,38.35,38.35,38.3,38.31,151618.0,33.8614,33.8614,33.8173,33.8261,151618.0
2016-09-08 11:40:00,38.32,38.32,38.29,38.31,198480.0,33.835,33.835,33.8085,33.8261,198480.0
2016-09-08 11:50:00,38.31,38.34,38.29,38.29,136360.0,33.8261,33.8526,33.8085,33.8085,136360.0
2016-09-08 12:00:00,38.29,38.31,38.26,38.29,194172.0,33.8085,33.8261,33.782,33.8085,194172.0
2016-09-08 12:10:00,38.28,38.29,38.25,38.27,155332.0,33.7996,33.8085,33.7731,33.7908,155332.0
2016-09-08 12:20:00,38.27,38.33,38.27,38.29,113724.0,33.7908,33.8438,33.7908,33.8085,113724.0
2016-09-08 12:30:00,38.29,38.31,38.27,38.27,99434.0,33.8085,33.8261,33.7908,33.7908,99434.0
2016-09-08 12:40:00,38.28,38.3,38.27,38.3,85434.0,33.7996,33.8173,33.7908,33.8173,85434.0
2016-09-08 12:50:00,38.3,38.3,38.27,38.27,77556.0,33.8173,33.8173,33.7908,33.7908,77556.0
2016-09-08 13:00:00,38.28,38.29,38.24,38.24,160776.0,33.7996,33.8085,33.7643,33.7643,160776.0
2016-09-08 13:10:00,38.25,38.26,38.22,38.22,109674.0,33.7731,33.782,33.7467,33.7467,109674.0
2016-09-08 13:20:00,38.23,38.23,38.19,38.19,132242.0,33.7555,33.7555,33.7202,33.7202,132242.0
2016-09-08 13:30:00,38.19,38.21,38.14,38.14,278568.0,33.7202,33.7378,33.676,33.676,278568.0
2016-09-08 13:40:00,38.14,38.17,38.03,38.03,333540.0,33.676,33.7025,33.5789,33.5789,333540.0
2016-09-08 13:50:00,38.04,38.09,38.02,38.08,311312.0,33.5877,33.6319,33.5701,33.623,311312.0
2016-09-08 14:00:00,38.08,38.13,38.08,38.09,315368.0,33.623,33.6672,33.623,33.6319,315368.0
2016-09-08 14:10:00,38.09,38.13,38.09,38.12,207892.0,33.6319,33.6672,33.6319,33.6584,207892.0
2016-09-08 14:20:00,38.11,38.16,38.07,38.15,168664.0,33.6495,33.6937,33.6142,33.6849,168664.0
2016-09-08 14:30:00,38.15,38.2,38.14,38.18,214352.0,33.6849,33.729,33.676,33.7113,214352.0
2016-09-08 14:40:00,38.18,38.2,38.16,38.17,138646.0,33.7113,33.729,33.6937,33.7025,138646.0
2016-09-08 14:50:00,38.17,38.18,38.15,38.16,269692.0,33.7025,33.7113,33.6849,33.6937,269692.0
2016-09-08 15:00:00,38.16,38.21,38.16,38.19,221136.0,33.6937,33.7378,33.6937,33.7202,221136.0
2016-09-08 15:10:00,38.2,38.22,38.17,38.17,138558.0,33.729,33.7467,33.7025,33.7025,138558.0
2016-09-08 15:20:00,38.17,38.17,38.13,38.13,131210.0,33.7025,33.7025,33.6672,33.6672,131210.0
2016-09-08 15:30:00,38.13,38.18,38.13,38.16,250966.0,33.6672,33.7113,33.6672,33.6937,250966.0
2016-09-08 15:40:00,38.16,38.17,38.12,38.12,283898.0,33.6937,33.7025,33.6584,33.6584,283898.0
2016-09-08 15:50:00,38.12,38.13,38.08,38.09,1063758.0,33.6584,33.6672,33.623,33.6319,1063758.0
2016-09-09 09:30:00,37.85,37.86,37.67,37.74,467074.0,33.42,33.4288,33.261,33.3228,467074.0
2016-09-09 09:40:00,37.76,37.83,37.74,37.77,278850.0,33.3405,33.4023,33.3228,33.3493,278850.0
2016-09-09 09:50:00,37.77,37.77,37.69,37.74,303550.0,33.3493,33.3493,33.2787,33.3228,303550.0
2016-09-09 10:00:00,37.73,37.75,37.69,37.71,189794.0,33.314,33.3317,33.2787,33.2964,189794.0
2016-09-09 10:10:00,37.71,37.73,37.68,37.69,283224.0,33.2964,33.314,33.2699,33.2787,283224.0
2016-09-09 10:20:00,37.68,37.73,37.67,37.71,139822.0,33.2699,33.314,33.261,33.2964,139822.0
2016-09-09 10:30:00,37.71,37.74,37.64,37.68,237894.0,33.2964,33.3228,33.2345,33.2699,237894.0
2016-09-09 10:40:00,37.68,37.73,37.66,37.69,122414.0,33.2699,33.314,33.2522,33.2787,122414.0
2016-09-09 10:50:00,37.68,37.71,37.63,37.7,280522.0,33.2699,33.2964,33.2257,33.2875,280522.0
2016-09-09 11:00:00,37.71,37.78,37.66,37.78,205128.0,33.2964,33.3582,33.2522,33.3582,205128.0
2016-09-09 11:10:00,37.78,37.79,37.73,37.74,176138.0,33.3582,33.367,33.314,33.3228,176138.0
2016-09-09 11:20:00,37.74,37.76,37.74,37.74,210876.0,33.3228,33.3405,33.3228,33.3228,210876.0
2016-09-09 11:30:00,37.75,37.75,37.72,37.74,116606.0,33.3317,33.3317,33.3052,33.3228,116606.0
2016-09-09 11:40:00,37.74,37.75,37.72,37.74,82884.0,33.3228,33.3317,33.3052,33.3228,82884.0
2016-09-09 11:50:00,37.74,37.74,37.68,37.71,222248.0,33.3228,33.3228,33.2699,33.2964,222248.0
2016-09-09 12:00:00,37.71,37.74,37.69,37.71,191550.0,33.2964,33.3228,33.2787,33.2964,191550.0
2016-09-09 12:10:00,37.71,37.72,37.68,37.69,92336.0,33.2964,33.3052,33.2699,33.2787,92336.0
2016-09-09 12:20:00,37.69,37.73,37.69,37.71,109858.0,33.2787,33.314,33.2787,33.2964,109858.0
2016-09-09 12:30:00,37.71,37.71,37.67,37.67,123248.0,33.2964,33.2964,33.261,33.261,123248.0
2016-09-09 12:40:00,37.67,37.7,37.66,37.69,132632.0,33.261,33.2875,33.2522,33.2787,132632.0
2016-09-09 12:50:00,37.69,37.72,37.68,37.71,122958.0,33.2787,33.3052,33.2699,33.2964,122958.0
2016-09-09 13:00:00,37.71,37.72,37.68,37.69,93698.0,33.2964,33.3052,33.2699,33.2787,93698.0
2016-09-09 13:10:00,37.68,37.69,37.64,37.65,97946.0,33.2699,33.2787,33.2345,33.2434,97946.0
2016-09-09 13:20:00,37.65,37.67,37.64,37.67,75864.0,33.2434,33.261,33.2345,33.261,75864.0
2016-09-09 13:30:00,37.67,37.68,37.63,37.63,92642.0,33.261,33.2699,33.2257,33.2257,92642.0
2016-09-09 13:40:00,37.64,37.64,37.6,37.63,96110.0,33.2345,33.2345,33.1992,33.2257,96110.0
2016-09-09 13:50:00,37.63,37.66,37.61,37.65,100656.0,33.2257,33.2522,33.2081,33.2434,100656.0
2016-09-09 14:00:00,37.65,37.65,37.57,37.58,111350.0,33.2434,33.2434,33.1727,33.1816,111350.0
2016-09-09 14:10:00,37.58,37.61,37.57,37.6,104500.0,33.1816,33.2081,33.1727,33.1992,104500.0
2016-09-09 14:20:00,37.6,37.62,37.58,37.62,83370.0,33.1992,33.2169,33.1816,33.2169,83370.0
2016-09-09 14:30:00,37.62,37.63,37.6,37.62,111268.0,33.2169,33.2257,33.1992,33.2169,111268.0
2016-09-09 14:40:00,37.62,37.62,37.55,37.56,116864.0,33.2169,33.2169,33.1551,33.1639,116864.0
2016-09-09 14:50:00,37.56,37.6,37.56,37.6,129050.0,33.1639,33.1992,33.1639,33.1992,129050.0
2016-09-09 15:00:00,37.6,37.62,37.55,37.59,127902.0,33.1992,33.2169,33.1551,33.1904,127902.0
2016-09-09 15:10:00,37.6,37.65,37.56,37.62,171406.0,33.1992,33.2434,33.1639,33.2169,171406.0
2016-09-09 15:20:00,37.62,37.63,37.58,37.58,191818.0,33.2169,33.2257,33.1816,33.1816,191818.0
2016-09-09 15:30:00,37.59,37.6,37.53,37.53,226072.0,33.1904,33.1992,33.1374,33.1374,226072.0
2016-09-09 15:40:00,37.53,37.54,37.46,37.49,503774.0,33.1374,33.1462,33.0756,33.1021,503774.0
2016-09-09 15:50:00,37.49,37.51,37.38,37.38,715076.0,33.1021,33.1198,33.005,33.005,715076.0
2016-09-12 09:30:00,37.38,37.65,37.38,37.6,508242.0,33.005,33.2434,33.005,33.1992,508242.0
2016-09-12 09:40:00,37.61,37.61,37.44,37.44,204010.0,33.2081,33.2081,33.058,33.058,204010.0
2016-09-12 09:50:00,37.45,37.55,37.45,37.52,549576.0,33.0668,33.1551,33.0668,33.1286,549576.0
2016-09-12 10:00:00,37.52,37.52,37.36,37.47,264834.0,33.1286,33.1286,32.9873,33.0844,264834.0
2016-09-12 10:10:00,37.47,37.53,37.45,37.52,138178.0,33.0844,33.1374,33.0668,33.1286,138178.0
2016-09-12 10:20:00,37.52,37.6,37.47,37.59,163826.0,33.1286,33.1992,33.0844,33.1904,163826.0
2016-09-12 10:30:00,37.6,37.62,37.54,37.55,151006.0,33.1992,33.2169,33.1462,33.1551,151006.0
2016-09-12 10:40:00,37.55,37.6,37.54,37.58,141580.0,33.1551,33.1992,33.1462,33.1816,141580.0
2016-09-12 10:50:00,37.58,37.58,37.5,37.56,201332.0,33.1816,33.1816,33.1109,33.1639,201332.0
2016-09-12 11:00:00,37.55,37.57,37.45,37.47,166728.0,33.1551,33.1727,33.0668,33.0844,166728.0
2016-09-12 11:10:00,37.48,37.51,37.47,37.49,115354.0,33.0933,33.1198,33.0844,33.1021,115354.0
2016-09-12 11:20:00,37.49,37.51,37.48,37.49,145764.0,33.1021,33.1198,33.0933,33.1021,145764.0
2016-09-12 11:30:00,37.49,37.58,37.48,37.58,270724.0,33.1021,33.1816,33.0933,33.1816,270724.0
2016-09-12 11:40:00,37.57,37.6,37.57,37.6,85132.0,33.1727,33.1992,33.1727,33.1992,85132.0
2016-09-12 11:50:00,37.6,37.71,37.6,37.66,115948.0,33.1992,33.2964,33.1992,33.2522,115948.0
2016-09-12 12:00:00,37.66,37.66,37.64,37.65,87244.0,33.2522,33.2522,33.2345,33.2434,87244.0
2016-09-12 12:10:00,37.65,37.66,37.61,37.62,80148.0,33.2434,33.2522,33.2081,33.2169,80148.0
2016-09-12 12:20:00,37.62,37.67,37.62,37.66,280316.0,33.2169,33.261,33.2169,33.2522,280316.0
2016-09-12 12:30:00,37.66,37.68,37.62,37.62,101334.0,33.2522,33.2699,33.2169,33.2169,101334.0
2016-09-12 12:40:00,37.63,37.65,37.62,37.63,91582.0,33.2257,33.2434,33.2169,33.2257,91582.0
2016-09-12 12:50:00,37.63,37.69,37.63,37.67,131198.0,33.2257,33.2787,33.2257,33.261,131198.0
2016-09-12 13:00:00,37.67,37.7,37.67,37.68,81164.0,33.261,33.2875,33.261,33.2699,81164.0
2016-09-12 13:10:00,37.68,37.82,37.68,37.73,175966.0,33.2699,33.3935,33.2699,33.314,175966.0
2016-09-12 13:20:00,37.72,37.74,37.67,37.68,119500.0,33.3052,33.3228,33.261,33.2699,119500.0
2016-09-12 13:30:00,37.69,37.7,37.62,37.7,168118.0,33.2787,33.2875,33.2169,33.2875,168118.0
2016-09-12 13:40:00,37.69,37.73,37.65,37.72,157100.0,33.2787,33.314,33.2434,33.3052,157100.0
2016-09-12 13:50:00,37.72,37.8,37.72,37.8,129122.0,33.3052,33.3758,33.3052,33.3758,129122.0
2016-09-12 14:00:00,37.8,37.87,37.79,37.84,238214.0,33.3758,33.4376,33.367,33.4111,238214.0
2016-09-12 14:10:00,37.84,37.86,37.76,37.85,840894.0,33.4111,33.4288,33.3405,33.42,840894.0
2016-09-12 14:20:00,37.86,37.86,37.79,37.81,173848.0,33.4288,33.4288,33.367,33.3846,173848.0
2016-09-12 14:30:00,37.81,37.85,37.8,37.85,104782.0,33.3846,33.42,33.3758,33.42,104782.0
2016-09-12 14:40:00,37.85,37.85,37.78,37.8,106080.0,33.42,33.42,33.3582,33.3758,106080.0
2016-09-12 14:50:00,37.81,37.83,37.78,37.8,110220.0,33.3846,33.4023,33.3582,33.3758,110220.0
2016-09-12 15:00:00,37.8,37.81,37.76,37.79,393952.0,33.3758,33.3846,33.3405,33.367,393952.0
2016-09-12 15:10:00,37.8,37.83,37.77,37.79,159326.0,33.3758,33.4023,33.3493,33.367,159326.0
2016-09-12 15:20:00,37.8,37.82,37.79,37.81,136664.0,33.3758,33.3935,33.367,33.3846,136664.0
2016-09-12 15:30:00,37.81,37.83,37.8,37.82,285172.0,33.3846,33.4023,33.3758,33.3935,285172.0
2016-09-12 15:40:00,37.82,37.85,37.8,37.8,277352.0,33.3935,33.42,33.3758,33.3758,277352.0
2016-09-12 15:50:00,37.8,37.81,37.75,37.77,857994.0,33.3758,33.3846,33.3317,33.3493,857994.0
2016-09-13 09:30:00,37.49,37.6,37.42,37.54,235914.0,33.1021,33.1992,33.0403,33.1462,235914.0
2016-09-13 09:40:00,37.55,37.65,37.47,37.48,147516.0,33.1551,33.2434,33.0844,33.0933,147516.0
2016-09-13 09:50:00,37.48,37.49,37.38,37.43,156490.0,33.0933,33.1021,33.005,33.0491,156490.0
2016-09-13 10:00:00,37.44,37.47,37.4,37.45,117576.0,33.058,33.0844,33.0226,33.0668,117576.0
2016-09-13 10:10:00,37.45,37.45,37.33,37.37,162788.0,33.0668,33.0668,32.9608,32.9961,162788.0
2016-09-13 10:20:00,37.37,37.4,37.35,37.36,91590.0,32.9961,33.0226,32.9785,32.9873,91590.0
2016-09-13 10:30:00,37.36,37.41,37.31,37.38,204204.0,32.9873,33.0315,32.9432,33.005,204204.0
2016-09-13 10:40:00,37.38,37.43,37.38,37.38,113656.0,33.005,33.0491,33.005,33.005,113656.0
2016-09-13 10:50:00,37.38,37.38,37.31,37.34,132968.0,33.005,33.005,32.9432,32.9697,132968.0
2016-09-13 11:00:00,37.34,37.37,37.32,37.32,142042.0,32.9697,32.9961,32.952,32.952,142042.0
2016-09-13 11:10:00,37.32,37.35,37.32,37.35,110666.0,32.952,32.9785,32.952,32.9785,110666.0
2016-09-13 11:20:00,37.34,37.4,37.34,37.34,95648.0,32.9697,33.0226,32.9697,32.9697,95648.0
2016-09-13 11:30:00,37.33,37.34,37.26,37.32,139618.0,32.9608,32.9697,32.899,32.952,139618.0
2016-09-13 11:40:00,37.32,37.35,37.28,37.29,113248.0,32.952,32.9785,32.9167,32.9255,113248.0
2016-09-13 11:50:00,37.29,37.31,37.26,37.3,116126.0,32.9255,32.9432,32.899,32.9343,116126.0
2016-09-13 12:00:00,37.31,37.35,37.3,37.34,108502.0,32.9432,32.9785,32.9343,32.9697,108502.0
2016-09-13 12:10:00,37.34,37.38,37.34,37.35,114166.0,32.9697,33.005,32.9697,32.9785,114166.0
2016-09-13 12:20:00,37.35,37.36,37.23,37.24,97056.0,32.9785,32.9873,32.8725,32.8814,97056.0
2016-09-13 12:30:00,37.24,37.3,37.23,37.3,71720.0,32.8814,32.9343,32.8725,32.9343,71720.0
2016-09-13 12:40:00,37.31,37.31,37.21,37.22,86452.0,32.9432,32.9432,32.8549,32.8637,86452.0
2016-09-13 12:50:00,37.22,37.22,37.14,37.18,106638.0,32.8637,32.8637,32.7931,32.8284,106638.0
2016-09-13 13:00:00,37.18,37.18,37.14,37.17,108980.0,32.8284,32.8284,32.7931,32.8196,108980.0
2016-09-13 13:10:00,37.17,37.29,37.16,37.29,139876.0,32.8196,32.9255,32.8107,32.9255,139876.0
2016-09-13 13:20:00,37.3,37.33,37.24,37.31,124438.0,32.9343,32.9608,32.8814,32.9432,124438.0
2016-09-13 13:30:00,37.31,37.35,37.24,37.27,102520.0,32.9432,32.9785,32.8814,32.9079,102520.0
2016-09-13 13:40:00,37.28,37.3,37.24,37.24,117464.0,32.9167,32.9343,32.8814,32.8814,117464.0
2016-09-13 13:50:00,37.24,37.25,37.19,37.24,112392.0,32.8814,32.8902,32.8372,32.8814,112392.0
2016-09-13 14:00:00,37.24,37.27,37.19,37.26,104802.0,32.8814,32.9079,32.8372,32.899,104802.0
2016-09-13 14:10:00,37.26,37.27,37.23,37.24,98624.0,32.899,32.9079,32.8725,32.8814,98624.0
2016-09-13 14:20:00,37.24,37.27,37.22,37.23,103788.0,32.8814,32.9079,32.8637,32.8725,103788.0
2016-09-13 14:30:00,37.22,37.24,37.17,37.24,123100.0,32.8637,32.8814,32.8196,32.8814,123100.0
2016-09-13 14:40:00,37.24,37.27,37.23,37.26,117070.0,32.8814,32.9079,32.8725,32.899,117070.0
2016-09-13 14:50:00,37.26,37.27,37.16,37.17,187402.0,32.899,32.9079,32.8107,32.8196,187402.0
2016-09-13 15:00:00,37.17,37.18,37.1,37.1,223594.0,32.8196,32.8284,32.7577,32.7577,223594.0
2016-09-13 15:10:00,37.1,37.14,37.04,37.1,223440.0,32.7577,32.7931,32.7048,32.7577,223440.0
2016-09-13 15:20:00,37.11,37.19,37.1,37.18,272374.0,32.7666,32.8372,32.7577,32.8284,272374.0
2016-09-13 15:30:00,37.19,37.27,37.19,37.26,294904.0,32.8372,32.9079,32.8372,32.899,294904.0
2016-09-13 15:40:00,37.26,37.26,37.15,37.19,345840.0,32.899,32.899,32.8019,32.8372,345840.0
2016-09-13 15:50:00,37.19,37.27,37.16,37.16,512186.0,32.8372,32.9079,32.8107,32.8107,512186.0
2016-09-14 09:30:00,37.19,37.24,37.07,37.07,139810.0,32.8372,32.8814,32.7313,32.7313,139810.0
2016-09-14 09:40:00,37.07,37.11,37.02,37.02,130726.0,32.7313,32.7666,32.6871,32.6871,130726.0
2016-09-14 09:50:00,37.03,37.07,36.95,37.06,150712.0,32.6959,32.7313,32.6253,32.7224,150712.0
2016-09-14 10:00:00,37.06,37.13,37.02,37.11,157752.0,32.7224,32.7842,32.6871,32.7666,157752.0
2016-09-14 10:10:00,37.1,37.12,37.06,37.08,107664.0,32.7577,32.7754,32.7224,32.7401,107664.0
2016-09-14 10:20:00,37.08,37.17,37.07,37.14,151404.0,32.7401,32.8196,32.7313,32.7931,151404.0
2016-09-14 10:30:00,37.15,37.18,37.1,37.1,155956.0,32.8019,32.8284,32.7577,32.7577,155956.0
2016-09-14 10:40:00,37.1,37.11,37.02,37.02,167780.0,32.7577,32.7666,32.6871,32.6871,167780.0
2016-09-14 10:50:00,37.02,37.07,36.99,37.02,155230.0,32.6871,32.7313,32.6606,32.6871,155230.0
2016-09-14 11:00:00,37.02,37.13,37.02,37.13,147910.0,32.6871,32.7842,32.6871,32.7842,147910.0
2016-09-14 11:10:00,37.13,37.17,37.1,37.16,127552.0,32.7842,32.8196,32.7577,32.8107,127552.0
2016-09-14 11:20:00,37.16,37.22,37.16,37.16,101046.0,32.8107,32.8637,32.8107,32.8107,101046.0
2016-09-14 11:30:00,37.16,37.2,37.09,37.2,155042.0,32.8107,32.846,32.7489,32.846,155042.0
2016-09-14 11:40:00,37.21,37.25,37.19,37.23,236162.0,32.8549,32.8902,32.8372,32.8725,236162.0
2016-09-14 11:50:00,37.23,37.3,37.23,37.29,264792.0,32.8725,32.9343,32.8725,32.9255,264792.0
2016-09-14 12:00:00,37.29,37.3,37.21,37.23,85598.0,32.9255,32.9343,32.8549,32.8725,85598.0
2016-09-14 12:10:00,37.23,37.24,37.2,37.24,169434.0,32.8725,32.8814,32.846,32.8814,169434.0
2016-09-14 12:20:00,37.24,37.25,37.23,37.24,42588.0,32.8814,32.8902,32.8725,32.8814,42588.0
2016-09-14 12:30:00,37.24,37.24,37.19,37.19,88502.0,32.8814,32.8814,32.8372,32.8372,88502.0
2016-09-14 12:40:00,37.19,37.19,37.11,37.15,55828.0,32.8372,32.8372,32.7666,32.8019,55828.0
2016-09-14 12:50:00,37.15,37.21,37.14,37.21,82222.0,32.8019,32.8549,32.7931,32.8549,82222.0
2016-09-14 13:00:00,37.2,37.24,37.19,37.24,56386.0,32.846,32.8814,32.8372,32.8814,56386.0
2016-09-14 13:10:00,37.24,37.24,37.2,37.22,71072.0,32.8814,32.8814,32.846,32.8637,71072.0
2016-09-14 13:20:00,37.22,37.25,37.19,37.23,70252.0,32.8637,32.8902,32.8372,32.8725,70252.0
2016-09-14 13:30:00,37.23,37.24,37.19,37.24,76824.0,32.8725,32.8814,32.8372,32.8814,76824.0
2016-09-14 13:40:00,37.23,37.24,37.18,37.18,132570.0,32.8725,32.8814,32.8284,32.8284,132570.0
2016-09-14 13:50:00,37.18,37.22,37.17,37.2,133810.0,32.8284,32.8637,32.8196,32.846,133810.0
2016-09-14 14:00:00,37.19,37.2,37.1,37.1,80076.0,32.8372,32.846,32.7577,32.7577,80076.0
2016-09-14 14:10:00,37.1,37.12,37.06,37.11,119248.0,32.7577,32.7754,32.7224,32.7666,119248.0
2016-09-14 14:20:00,37.11,37.13,37.07,37.13,90132.0,32.7666,32.7842,32.7313,32.7842,90132.0
2016-09-14 14:30:00,37.13,37.15,37.1,37.13,80726.0,32.7842,32.8019,32.7577,32.7842,80726.0
2016-09-14 14:40:00,37.13,37.19,37.12,37.18,74198.0,32.7842,32.8372,32.7754,32.8284,74198.0
2016-09-14 14:50:00,37.18,37.23,37.17,37.21,153412.0,32.8284,32.8725,32.8196,32.8549,153412.0
2016-09-14 15:00:00,37.21,37.22,37.19,37.2,170744.0,32.8549,32.8637,32.8372,32.846,170744.0
2016-09-14 15:10:00,37.2,37.21,37.11,37.11,81430.0,32.846,32.8549,32.7666,32.7666,81430.0
2016-09-14 15:20:00,37.11,37.13,37.04,37.05,159312.0,32.7666,32.7842,32.7048,32.7136,159312.0
2016-09-14 15:30:00,37.05,37.12,37.05,37.09,130212.0,32.7136,32.7754,32.7136,32.7489,130212.0
2016-09-14 15:40:00,37.09,37.16,37.09,37.14,273228.0,32.7489,32.8107,32.7489,32.7931,273228.0
2016-09-14 15:50:00,37.13,37.13,37.05,37.09,725862.0,32.7842,32.7842,32.7136,32.7489,725862.0
2016-09-15 09:30:00,37.05,37.2,36.97,36.99,182704.0,32.7136,32.846,32.643,32.6606,182704.0
2016-09-15 09:40:00,37.01,37.19,36.99,37.17,148326.0,32.6783,32.8372,32.6606,32.8196,148326.0
2016-09-15 09:50:00,37.17,37.21,37.12,37.2,341724.0,32.8196,32.8549,32.7754,32.846,341724.0
2016-09-15 10:00:00,37.2,37.24,37.15,37.23,197614.0,32.846,32.8814,32.8019,32.8725,197614.0
2016-09-15 10:10:00,37.24,37.41,37.23,37.38,481914.0,32.8814,33.0315,32.8725,33.005,481914.0
2016-09-15 10:20:00,37.39,37.39,37.32,37.38,111978.0,33.0138,33.0138,32.952,33.005,111978.0
2016-09-15 10:30:00,37.38,37.38,37.29,37.36,98278.0,33.005,33.005,32.9255,32.9873,98278.0
2016-09-15 10:40:00,37.35,37.36,37.26,37.36,97588.0,32.9785,32.9873,32.899,32.9873,97588.0
2016-09-15 10:50:00,37.36,37.42,37.35,37.38,151542.0,32.9873,33.0403,32.9785,33.005,151542.0
2016-09-15 11:00:00,37.38,37.41,37.36,37.41,109464.0,33.005,33.0315,32.9873,33.0315,109464.0
2016-09-15 11:10:00,37.41,37.41,37.37,37.41,81544.0,33.0315,33.0315,32.9961,33.0315,81544.0
2016-09-15 11:20:00,37.41,37.47,37.4,37.46,174994.0,33.0315,33.0844,33.0226,33.0756,174994.0
2016-09-15 11:30:00,37.45,37.49,37.43,37.44,144228.0,33.0668,33.1021,33.0491,33.058,144228.0
2016-09-15 11:40:00,37.44,37.47,37.43,37.44,95716.0,33.058,33.0844,33.0491,33.058,95716.0
2016-09-15 11:50:00,37.44,37.44,37.4,37.42,74204.0,33.058,33.058,33.0226,33.0403,74204.0
2016-09-15 12:00:00,37.42,37.42,37.38,37.41,47616.0,33.0403,33.0403,33.005,33.0315,47616.0
2016-09-15 12:10:00,37.41,37.42,37.37,37.38,85014.0,33.0315,33.0403,32.9961,33.005,85014.0
2016-09-15 12:20:00,37.38,37.38,37.32,37.36,55700.0,33.005,33.005,32.952,32.9873,55700.0
2016-09-15 12:30:00,37.37,37.4,37.3,37.31,58236.0,32.9961,33.0226,32.9343,32.9432,58236.0
2016-09-15 12:40:00,37.32,37.37,37.32,37.34,68492.0,32.952,32.9961,32.952,32.9697,68492.0
2016-09-15 12:50:00,37.34,37.35,37.3,37.34,51762.0,32.9697,32.9785,32.9343,32.9697,51762.0
2016-09-15 13:00:00,37.34,37.38,37.3,37.32,65894.0,32.9697,33.005,32.9343,32.952,65894.0
2016-09-15 13:10:00,37.31,37.35,37.29,37.35,61502.0,32.9432,32.9785,32.9255,32.9785,61502.0
2016-09-15 13:20:00,37.35,37.38,37.34,37.36,46642.0,32.9785,33.005,32.9697,32.9873,46642.0
2016-09-15 13:30:00,37.37,37.38,37.33,37.34,164660.0,32.9961,33.005,32.9608,32.9697,164660.0
2016-09-15 13:40:00,37.34,37.39,37.32,37.39,388344.0,32.9697,33.0138,32.952,33.0138,388344.0
2016-09-15 13:50:00,37.39,37.41,37.35,37.38,447534.0,33.0138,33.0315,32.9785,33.005,447534.0
2016-09-15 14:00:00,37.38,37.42,37.37,37.4,587696.0,33.005,33.0403,32.9961,33.0226,587696.0
2016-09-15 14:10:00,37.4,37.46,37.36,37.45,597390.0,33.0226,33.0756,32.9873,33.0668,597390.0
2016-09-15 14:20:00,37.46,37.47,37.41,37.44,450404.0,33.0756,33.0844,33.0315,33.058,450404.0
2016-09-15 14:30:00,37.44,37.46,37.4,37.45,334574.0,33.058,33.0756,33.0226,33.0668,334574.0
2016-09-15 14:40:00,37.44,37.45,37.42,37.43,147466.0,33.058,33.0668,33.0403,33.0491,147466.0
2016-09-15 14:50:00,37.43,37.45,37.38,37.4,334244.0,33.0491,33.0668,33.005,33.0226,334244.0
2016-09-15 15:00:00,37.4,37.52,37.39,37.52,211050.0,33.0226,33.1286,33.0138,33.1286,211050.0
2016-09-15 15:10:00,37.52,37.61,37.51,37.51,507824.0,33.1286,33.2081,33.1198,33.1198,507824.0
2016-09-15 15:20:00,37.51,37.6,37.49,37.55,470404.0,33.1198,33.1992,33.1021,33.1551,470404.0
2016-09-15 15:30:00,37.55,37.55,37.51,37.55,256426.0,33.1551,33.1551,33.1198,33.1551,256426.0
2016-09-15 15:40:00,37.55,37.56,37.52,37.54,179142.0,33.1551,33.1639,33.1286,33.1462,179142.0
2016-09-15 15:50:00,37.54,37.54,37.49,37.51,382318.0,33.1462,33.1462,33.1021,33.1198,382318.0
2016-09-16 09:30:00,37.35,37.38,37.24,37.26,1222340.0,32.9785,33.005,32.8814,32.899,1222340.0
2016-09-16 09:40:00,37.27,37.33,37.21,37.31,191102.0,32.9079,32.9608,32.8549,32.9432,191102.0
2016-09-16 09:50:00,37.32,37.32,37.23,37.26,116738.0,32.952,32.952,32.8725,32.899,116738.0
2016-09-16 10:00:00,37.25,37.28,37.17,37.18,148298.0,32.8902,32.9167,32.8196,32.8284,148298.0
2016-09-16 10:10:00,37.19,37.27,37.19,37.22,101810.0,32.8372,32.9079,32.8372,32.8637,101810.0
2016-09-16 10:20:00,37.22,37.24,37.2,37.23,74146.0,32.8637,32.8814,32.846,32.8725,74146.0
2016-09-16 10:30:00,37.23,37.32,37.21,37.31,67250.0,32.8725,32.952,32.8549,32.9432,67250.0
2016-09-16 10:40:00,37.31,37.42,37.29,37.4,175080.0,32.9432,33.0403,32.9255,33.0226,175080.0
2016-09-16 10:50:00,37.4,37.41,37.38,37.39,120764.0,33.0226,33.0315,33.005,33.0138,120764.0
2016-09-16 11:00:00,37.38,37.4,37.33,37.35,123822.0,33.005,33.0226,32.9608,32.9785,123822.0
2016-09-16 11:10:00,37.35,37.43,37.34,37.4,118244.0,32.9785,33.0491,32.9697,33.0226,118244.0
2016-09-16 11:20:00,37.4,37.46,37.4,37.43,87462.0,33.0226,33.0756,33.0226,33.0491,87462.0
2016-09-16 11:30:00,37.43,37.47,37.38,37.46,88898.0,33.0491,33.0844,33.005,33.0756,88898.0
2016-09-16 11:40:00,37.46,37.54,37.44,37.54,118190.0,33.0756,33.1462,33.058,33.1462,118190.0
2016-09-16 11:50:00,37.54,37.55,37.48,37.49,95180.0,33.1462,33.1551,33.0933,33.1021,95180.0
2016-09-16 12:00:00,37.48,37.52,37.45,37.49,83490.0,33.0933,33.1286,33.0668,33.1021,83490.0
2016-09-16 12:10:00,37.49,37.51,37.46,37.46,34794.0,33.1021,33.1198,33.0756,33.0756,34794.0
2016-09-16 12:20:00,37.46,37.49,37.46,37.48,90938.0,33.0756,33.1021,33.0756,33.0933,90938.0
2016-09-16 12:30:00,37.48,37.48,37.43,37.45,29096.0,33.0933,33.0933,33.0491,33.0668,29096.0
2016-09-16 12:40:00,37.45,37.47,37.41,37.42,42052.0,33.0668,33.0844,33.0315,33.0403,42052.0
2016-09-16 12:50:00,37.42,37.43,37.38,37.38,37450.0,33.0403,33.0491,33.005,33.005,37450.0
2016-09-16 13:00:00,37.38,37.41,37.37,37.37,33616.0,33.005,33.0315,32.9961,32.9961,33616.0
2016-09-16 13:10:00,37.38,37.38,37.32,37.33,36978.0,33.005,33.005,32.952,32.9608,36978.0
2016-09-16 13:20:00,37.33,37.36,37.32,37.33,45238.0,32.9608,32.9873,32.952,32.9608,45238.0
2016-09-16 13:30:00,37.33,37.35,37.3,37.32,46500.0,32.9608,32.9785,32.9343,32.952,46500.0
2016-09-16 13:40:00,37.32,37.32,37.27,37.31,75314.0,32.952,32.952,32.9079,32.9432,75314.0
2016-09-16 13:50:00,37.31,37.32,37.29,37.31,59342.0,32.9432,32.952,32.9255,32.9432,59342.0
2016-09-16 14:00:00,37.31,37.35,37.27,37.34,50538.0,32.9432,32.9785,32.9079,32.9697,50538.0
2016-09-16 14:10:00,37.34,37.34,37.31,37.32,84376.0,32.9697,32.9697,32.9432,32.952,84376.0
2016-09-16 14:20:00,37.33,37.35,37.31,37.35,60192.0,32.9608,32.9785,32.9432,32.9785,60192.0
2016-09-16 14:30:00,37.35,37.4,37.35,37.38,123826.0,32.9785,33.0226,32.9785,33.005,123826.0
2016-09-16 14:40:00,37.38,37.43,37.38,37.4,101342.0,33.005,33.0491,33.005,33.0226,101342.0
2016-09-16 14:50:00,37.39,37.4,37.36,37.36,117406.0,33.0138,33.0226,32.9873,32.9873,117406.0
2016-09-16 15:00:00,37.36,37.38,37.35,37.36,56936.0,32.9873,33.005,32.9785,32.9873,56936.0
2016-09-16 15:10:00,37.35,37.35,37.32,37.33,78944.0,32.9785,32.9785,32.952,32.9608,78944.0
2016-09-16 15:20:00,37.33,37.39,37.33,37.38,98576.0,32.9608,33.0138,32.9608,33.005,98576.0
2016-09-16 15:30:00,37.38,37.44,37.38,37.43,118438.0,33.005,33.058,33.005,33.0491,118438.0
2016-09-16 15:40:00,37.42,37.45,37.38,37.39,252620.0,33.0403,33.0668,33.005,33.0138,252620.0
2016-09-16 15:50:00,37.4,37.4,37.34,37.34,536100.0,33.0226,33.0226,32.9697,32.9697,536100.0
2016-09-19 09:30:00,37.52,37.55,37.44,37.5,136902.0,33.1286,33.1551,33.058,33.1109,136902.0
2016-09-19 09:40:00,37.49,37.5,37.45,37.47,114420.0,33.1021,33.1109,33.0668,33.0844,114420.0
2016-09-19 09:50:00,37.48,37.63,37.45,37.61,154468.0,33.0933,33.2257,33.0668,33.2081,154468.0
2016-09-19 10:00:00,37.62,37.62,37.49,37.49,67646.0,33.2169,33.2169,33.1021,33.1021,67646.0
2016-09-19 10:10:00,37.5,37.55,37.49,37.5,90124.0,33.1109,33.1551,33.1021,33.1109,90124.0
2016-09-19 10:20:00,37.5,37.52,37.48,37.49,72736.0,33.1109,33.1286,33.0933,33.1021,72736.0
2016-09-19 10:30:00,37.49,37.5,37.44,37.46,114142.0,33.1021,33.1109,33.058,33.0756,114142.0
2016-09-19 10:40:00,37.46,37.48,37.45,37.46,72368.0,33.0756,33.0933,33.0668,33.0756,72368.0
2016-09-19 10:50:00,37.46,37.5,37.46,37.48,151982.0,33.0756,33.1109,33.0756,33.0933,151982.0
2016-09-19 11:00:00,37.48,37.51,37.48,37.5,61862.0,33.0933,33.1198,33.0933,33.1109,61862.0
2016-09-19 11:10:00,37.49,37.5,37.48,37.48,50450.0,33.1021,33.1109,33.0933,33.0933,50450.0
2016-09-19 11:20:00,37.48,37.5,37.45,37.5,52594.0,33.0933,33.1109,33.0668,33.1109,52594.0
2016-09-19 11:30:00,37.49,37.5,37.46,37.49,85114.0,33.1021,33.1109,33.0756,33.1021,85114.0
2016-09-19 11:40:00,37.49,37.49,37.45,37.48,128224.0,33.1021,33.1021,33.0668,33.0933,128224.0
2016-09-19 11:50:00,37.48,37.55,37.47,37.55,98458.0,33.0933,33.1551,33.0844,33.1551,98458.0
2016-09-19 12:00:00,37.54,37.59,37.54,37.59,58686.0,33.1462,33.1904,33.1462,33.1904,58686.0
2016-09-19 12:10:00,37.58,37.58,37.49,37.52,80768.0,33.1816,33.1816,33.1021,33.1286,80768.0
2016-09-19 12:20:00,37.52,37.56,37.52,37.56,46400.0,33.1286,33.1639,33.1286,33.1639,46400.0
2016-09-19 12:30:00,37.55,37.58,37.54,37.55,88184.0,33.1551,33.1816,33.1462,33.1551,88184.0
2016-09-19 12:40:00,37.55,37.58,37.54,37.56,82826.0,33.1551,33.1816,33.1462,33.1639,82826.0
2016-09-19 12:50:00,37.56,37.56,37.51,37.52,56122.0,33.1639,33.1639,33.1198,33.1286,56122.0
2016-09-19 13:00:00,37.51,37.51,37.48,37.48,33128.0,33.1198,33.1198,33.0933,33.0933,33128.0
2016-09-19 13:10:00,37.48,37.48,37.44,37.45,47828.0,33.0933,33.0933,33.058,33.0668,47828.0
2016-09-19 13:20:00,37.45,37.45,37.41,37.43,54182.0,33.0668,33.0668,33.0315,33.0491,54182.0
2016-09-19 13:30:00,37.43,37.43,37.34,37.35,56582.0,33.0491,33.0491,32.9697,32.9785,56582.0
2016-09-19 13:40:00,37.35,37.43,37.35,37.43,102862.0,32.9785,33.0491,32.9785,33.0491,102862.0
2016-09-19 13:50:00,37.43,37.47,37.42,37.46,40802.0,33.0491,33.0844,33.0403,33.0756,40802.0
2016-09-19 14:00:00,37.46,37.49,37.45,37.47,44710.0,33.0756,33.1021,33.0668,33.0844,44710.0
2016-09-19 14:10:00,37.47,37.51,37.47,37.47,54794.0,33.0844,33.1198,33.0844,33.0844,54794.0
2016-09-19 14:20:00,37.47,37.47,37.44,37.45,46054.0,33.0844,33.0844,33.058,33.0668,46054.0
2016-09-19 14:30:00,37.45,37.49,37.45,37.47,89266.0,33.0668,33.1021,33.0668,33.0844,89266.0
2016-09-19 14:40:00,37.47,37.52,37.47,37.51,83048.0,33.0844,33.1286,33.0844,33.1198,83048.0
2016-09-19 14:50:00,37.52,37.53,37.49,37.52,77360.0,33.1286,33.1374,33.1021,33.1286,77360.0
2016-09-19 15:00:00,37.52,37.53,37.48,37.48,56074.0,33.1286,33.1374,33.0933,33.0933,56074.0
2016-09-19 15:10:00,37.48,37.49,37.42,37.44,60992.0,33.0933,33.1021,33.0403,33.058,60992.0
2016-09-19 15:20:00,37.44,37.46,37.4,37.4,94548.0,33.058,33.0756,33.0226,33.0226,94548.0
2016-09-19 15:30:00,37.4,37.43,37.35,37.4,188598.0,33.0226,33.0491,32.9785,33.0226,188598.0
2016-09-19 15:40:00,37.41,37.41,37.36,37.37,162536.0,33.0315,33.0315,32.9873,32.9961,162536.0
2016-09-19 15:50:00,37.37,37.4,37.34,37.35,361354.0,32.9961,33.0226,32.9697,32.9785,361354.0
2016-09-20 09:30:00,37.51,37.92,37.47,37.83,584514.0,33.1198,33.4818,33.0844,33.4023,584514.0
2016-09-20 09:40:00,37.83,37.95,37.8,37.9,663322.0,33.4023,33.5083,33.3758,33.4641,663322.0
2016-09-20 09:50:00,37.9,38.11,37.9,38.1,303614.0,33.4641,33.6495,33.4641,33.6407,303614.0
2016-09-20 10:00:00,38.1,38.15,38.04,38.07,574784.0,33.6407,33.6849,33.5877,33.6142,574784.0
2016-09-20 10:10:00,38.07,38.07,37.92,37.95,267246.0,33.6142,33.6142,33.4818,33.5083,267246.0
2016-09-20 10:20:00,37.95,37.98,37.94,37.97,87564.0,33.5083,33.5348,33.4994,33.5259,87564.0
2016-09-20 10:30:00,37.97,37.97,37.88,37.88,115554.0,33.5259,33.5259,33.4465,33.4465,115554.0
2016-09-20 10:40:00,37.88,37.91,37.87,37.88,98804.0,33.4465,33.4729,33.4376,33.4465,98804.0
2016-09-20 10:50:00,37.88,37.92,37.88,37.9,105026.0,33.4465,33.4818,33.4465,33.4641,105026.0
2016-09-20 11:00:00,37.9,37.96,37.9,37.96,106822.0,33.4641,33.5171,33.4641,33.5171,106822.0
2016-09-20 11:10:00,37.96,37.97,37.83,37.84,234398.0,33.5171,33.5259,33.4023,33.4111,234398.0
2016-09-20 11:20:00,37.84,37.85,37.77,37.77,129380.0,33.4111,33.42,33.3493,33.3493,129380.0
2016-09-20 11:30:00,37.77,37.77,37.73,37.75,110302.0,33.3493,33.3493,33.314,33.3317,110302.0
2016-09-20 11:40:00,37.76,37.76,37.69,37.7,90064.0,33.3405,33.3405,33.2787,33.2875,90064.0
2016-09-20 11:50:00,37.7,37.72,37.66,37.67,65852.0,33.2875,33.3052,33.2522,33.261,65852.0
2016-09-20 12:00:00,37.67,37.67,37.62,37.63,64732.0,33.261,33.261,33.2169,33.2257,64732.0
2016-09-20 12:10:00,37.63,37.63,37.6,37.61,41164.0,33.2257,33.2257,33.1992,33.2081,41164.0
2016-09-20 12:20:00,37.62,37.63,37.6,37.62,60430.0,33.2169,33.2257,33.1992,33.2169,60430.0
2016-09-20 12:30:00,37.62,37.62,37.57,37.59,70786.0,33.2169,33.2169,33.1727,33.1904,70786.0
2016-09-20 12:40:00,37.59,37.6,37.55,37.55,62610.0,33.1904,33.1992,33.1551,33.1551,62610.0
2016-09-20 12:50:00,37.55,37.61,37.55,37.56,64474.0,33.1551,33.2081,33.1551,33.1639,64474.0
2016-09-20 13:00:00,37.57,37.58,37.55,37.58,34220.0,33.1727,33.1816,33.1551,33.1816,34220.0
2016-09-20 13:10:00,37.58,37.6,37.57,37.59,47014.0,33.1816,33.1992,33.1727,33.1904,47014.0
2016-09-20 13:20:00,37.6,37.63,37.58,37.62,50694.0,33.1992,33.2257,33.1816,33.2169,50694.0
2016-09-20 13:30:00,37.62,37.62,37.6,37.61,34554.0,33.2169,33.2169,33.1992,33.2081,34554.0
2016-09-20 13:40:00,37.61,37.62,37.58,37.6,44212.0,33.2081,33.2169,33.1816,33.1992,44212.0
2016-09-20 13:50:00,37.62,37.62,37.59,37.62,44786.0,33.2169,33.2169,33.1904,33.2169,44786.0
2016-09-20 14:00:00,37.62,37.66,37.62,37.62,139822.0,33.2169,33.2522,33.2169,33.2169,139822.0
2016-09-20 14:10:00,37.62,37.63,37.57,37.59,67194.0,33.2169,33.2257,33.1727,33.1904,67194.0
2016-09-20 14:20:00,37.6,37.6,37.57,37.58,92926.0,33.1992,33.1992,33.1727,33.1816,92926.0
2016-09-20 14:30:00,37.58,37.63,37.58,37.63,79678.0,33.1816,33.2257,33.1816,33.2257,79678.0
2016-09-20 14:40:00,37.63,37.63,37.59,37.6,66004.0,33.2257,33.2257,33.1904,33.1992,66004.0
2016-09-20 14:50:00,37.61,37.63,37.6,37.6,56890.0,33.2081,33.2257,33.1992,33.1992,56890.0
2016-09-20 15:00:00,37.61,37.63,37.6,37.6,69802.0,33.2081,33.2257,33.1992,33.1992,69802.0
2016-09-20 15:10:00,37.6,37.63,37.6,37.63,87926.0,33.1992,33.2257,33.1992,33.2257,87926.0
2016-09-20 15:20:00,37.63,37.63,37.62,37.63,94438.0,33.2257,33.2257,33.2169,33.2257,94438.0
2016-09-20 15:30:00,37.63,37.63,37.6,37.63,192910.0,33.2257,33.2257,33.1992,33.2257,192910.0
2016-09-20 15:40:00,37.63,37.63,37.6,37.63,188532.0,33.2257,33.2257,33.1992,33.2257,188532.0
2016-09-20 15:50:00,37.63,37.64,37.54,37.54,496526.0,33.2257,33.2345,33.1462,33.1462,496526.0
2016-09-21 09:30:00,37.6,37.8,37.6,37.71,223768.0,33.1992,33.3758,33.1992,33.2964,223768.0
2016-09-21 09:40:00,37.71,37.72,37.57,37.6,102416.0,33.2964,33.3052,33.1727,33.1992,102416.0
2016-09-21 09:50:00,37.6,37.83,37.6,37.81,133534.0,33.1992,33.4023,33.1992,33.3846,133534.0
2016-09-21 10:00:00,37.81,37.81,37.68,37.76,91160.0,33.3846,33.3846,33.2699,33.3405,91160.0
2016-09-21 10:10:00,37.76,37.82,37.74,37.77,90822.0,33.3405,33.3935,33.3228,33.3493,90822.0
2016-09-21 10:20:00,37.77,37.83,37.77,37.82,101894.0,33.3493,33.4023,33.3493,33.3935,101894.0
2016-09-21 10:30:00,37.83,37.87,37.72,37.74,105716.0,33.4023,33.4376,33.3052,33.3228,105716.0
2016-09-21 10:40:00,37.74,37.82,37.74,37.79,109184.0,33.3228,33.3935,33.3228,33.367,109184.0
2016-09-21 10:50:00,37.79,37.82,37.78,37.79,85526.0,33.367,33.3935,33.3582,33.367,85526.0
2016-09-21 11:00:00,37.79,37.8,37.7,37.7,59340.0,33.367,33.3758,33.2875,33.2875,59340.0
2016-09-21 11:10:00,37.7,37.71,37.67,37.7,51222.0,33.2875,33.2964,33.261,33.2875,51222.0
2016-09-21 11:20:00,37.7,37.74,37.68,37.68,50570.0,33.2875,33.3228,33.2699,33.2699,50570.0
2016-09-21 11:30:00,37.68,37.71,37.66,37.7,53726.0,33.2699,33.2964,33.2522,33.2875,53726.0
2016-09-21 11:40:00,37.7,37.71,37.66,37.68,59618.0,33.2875,33.2964,33.2522,33.2699,59618.0
2016-09-21 11:50:00,37.68,37.71,37.68,37.7,75796.0,33.2699,33.2964,33.2699,33.2875,75796.0
2016-09-21 12:00:00,37.7,37.71,37.68,37.7,53092.0,33.2875,33.2964,33.2699,33.2875,53092.0
2016-09-21 12:10:00,37.7,37.7,37.62,37.63,97850.0,33.2875,33.2875,33.2169,33.2257,97850.0
2016-09-21 12:20:00,37.63,37.65,37.62,37.65,72984.0,33.2257,33.2434,33.2169,33.2434,72984.0
2016-09-21 12:30:00,37.65,37.65,37.57,37.57,79548.0,33.2434,33.2434,33.1727,33.1727,79548.0
2016-09-21 12:40:00,37.57,37.6,37.56,37.59,47262.0,33.1727,33.1992,33.1639,33.1904,47262.0
2016-09-21 12:50:00,37.58,37.67,37.58,37.67,68358.0,33.1816,33.261,33.1816,33.261,68358.0
2016-09-21 13:00:00,37.67,37.69,37.62,37.65,57734.0,33.261,33.2787,33.2169,33.2434,57734.0
2016-09-21 13:10:00,37.64,37.66,37.61,37.61,36394.0,33.2345,33.2522,33.2081,33.2081,36394.0
2016-09-21 13:20:00,37.62,37.65,37.61,37.63,70756.0,33.2169,33.2434,33.2081,33.2257,70756.0
2016-09-21 13:30:00,37.64,37.69,37.63,37.67,72874.0,33.2345,33.2787,33.2257,33.261,72874.0
2016-09-21 13:40:00,37.68,37.7,37.65,37.67,63898.0,33.2699,33.2875,33.2434,33.261,63898.0
2016-09-21 13:50:00,37.67,37.71,37.66,37.71,104256.0,33.261,33.2964,33.2522,33.2964,104256.0
2016-09-21 14:00:00,37.7,37.8,37.6,37.76,122248.0,33.2875,33.3758,33.1992,33.3405,122248.0
2016-09-21 14:10:00,37.76,37.85,37.74,37.78,84926.0,33.3405,33.42,33.3228,33.3582,84926.0
2016-09-21 14:20:00,37.78,37.81,37.68,37.69,114280.0,33.3582,33.3846,33.2699,33.2787,114280.0
2016-09-21 14:30:00,37.69,37.77,37.67,37.76,92240.0,33.2787,33.3493,33.261,33.3405,92240.0
2016-09-21 14:40:00,37.77,37.81,37.73,37.75,129744.0,33.3493,33.3846,33.314,33.3317,129744.0
2016-09-21 14:50:00,37.76,37.85,37.74,37.85,74644.0,33.3405,33.42,33.3228,33.42,74644.0
2016-09-21 15:00:00,37.85,37.88,37.79,37.87,83918.0,33.42,33.4465,33.367,33.4376,83918.0
2016-09-21 15:10:00,37.87,37.97,37.87,37.94,142156.0,33.4376,33.5259,33.4376,33.4994,142156.0
2016-09-21 15:20:00,37.94,38.01,37.93,37.98,183552.0,33.4994,33.5612,33.4906,33.5348,183552.0
2016-09-21 15:30:00,37.98,38.03,37.98,38.01,206256.0,33.5348,33.5789,33.5348,33.5612,206256.0
2016-09-21 15:40:00,38.01,38.07,37.99,38.06,190366.0,33.5612,33.6142,33.5436,33.6054,190366.0
2016-09-21 15:50:00,38.06,38.07,38.03,38.06,354300.0,33.6054,33.6142,33.5789,33.6054,354300.0
2016-09-22 09:30:00,38.3,38.57,38.24,38.38,309304.0,33.8173,34.0557,33.7643,33.8879,309304.0
2016-09-22 09:40:00,38.38,38.45,38.32,38.33,181356.0,33.8879,33.9497,33.835,33.8438,181356.0
2016-09-22 09:50:00,38.34,38.34,38.27,38.29,171118.0,33.8526,33.8526,33.7908,33.8085,171118.0
2016-09-22 10:00:00,38.29,38.33,38.22,38.22,151566.0,33.8085,33.8438,33.7467,33.7467,151566.0
2016-09-22 10:10:00,38.22,38.26,38.19,38.24,91452.0,33.7467,33.782,33.7202,33.7643,91452.0
2016-09-22 10:20:00,38.24,38.3,38.23,38.28,68412.0,33.7643,33.8173,33.7555,33.7996,68412.0
2016-09-22 10:30:00,38.28,38.32,38.27,38.3,84114.0,33.7996,33.835,33.7908,33.8173,84114.0
2016-09-22 10:40:00,38.3,38.31,38.23,38.29,61630.0,33.8173,33.8261,33.7555,33.8085,61630.0
2016-09-22 10:50:00,38.3,38.35,38.29,38.34,120538.0,33.8173,33.8614,33.8085,33.8526,120538.0
2016-09-22 11:00:00,38.33,38.33,38.29,38.32,89382.0,33.8438,33.8438,33.8085,33.835,89382.0
2016-09-22 11:10:00,38.32,38.33,38.18,38.19,138872.0,33.835,33.8438,33.7113,33.7202,138872.0
2016-09-22 11:20:00,38.19,38.24,38.17,38.23,87960.0,33.7202,33.7643,33.7025,33.7555,87960.0
2016-09-22 11:30:00,38.23,38.27,38.23,38.27,69020.0,33.7555,33.7908,33.7555,33.7908,69020.0
2016-09-22 11:40:00,38.27,38.27,38.21,38.23,71010.0,33.7908,33.7908,33.7378,33.7555,71010.0
2016-09-22 11:50:00,38.23,38.23,38.17,38.19,83398.0,33.7555,33.7555,33.7025,33.7202,83398.0
2016-09-22 12:00:00,38.2,38.22,38.17,38.2,65036.0,33.729,33.7467,33.7025,33.729,65036.0
2016-09-22 12:10:00,38.2,38.23,38.17,38.21,74716.0,33.729,33.7555,33.7025,33.7378,74716.0
2016-09-22 12:20:00,38.2,38.2,38.17,38.19,74358.0,33.729,33.729,33.7025,33.7202,74358.0
2016-09-22 12:30:00,38.19,38.21,38.13,38.14,91070.0,33.7202,33.7378,33.6672,33.676,91070.0
2016-09-22 12:40:00,38.14,38.17,38.13,38.16,68526.0,33.676,33.7025,33.6672,33.6937,68526.0
2016-09-22 12:50:00,38.16,38.17,38.13,38.15,82100.0,33.6937,33.7025,33.6672,33.6849,82100.0
2016-09-22 13:00:00,38.15,38.22,38.13,38.2,67584.0,33.6849,33.7467,33.6672,33.729,67584.0
2016-09-22 13:10:00,38.2,38.24,38.2,38.22,261730.0,33.729,33.7643,33.729,33.7467,261730.0
2016-09-22 13:20:00,38.21,38.21,38.15,38.16,78986.0,33.7378,33.7378,33.6849,33.6937,78986.0
2016-09-22 13:30:00,38.17,38.21,38.16,38.21,85566.0,33.7025,33.7378,33.6937,33.7378,85566.0
2016-09-22 13:40:00,38.21,38.21,38.15,38.18,137062.0,33.7378,33.7378,33.6849,33.7113,137062.0
2016-09-22 13:50:00,38.18,38.19,38.15,38.17,91254.0,33.7113,33.7202,33.6849,33.7025,91254.0
2016-09-22 14:00:00,38.17,38.2,38.17,38.19,164482.0,33.7025,33.729,33.7025,33.7202,164482.0
2016-09-22 14:10:00,38.19,38.2,38.07,38.09,101758.0,33.7202,33.729,33.6142,33.6319,101758.0
2016-09-22 14:20:00,38.09,38.11,38.07,38.09,120872.0,33.6319,33.6495,33.6142,33.6319,120872.0
2016-09-22 14:30:00,38.09,38.13,38.08,38.13,102680.0,33.6319,33.6672,33.623,33.6672,102680.0
2016-09-22 14:40:00,38.13,38.17,38.12,38.13,110106.0,33.6672,33.7025,33.6584,33.6672,110106.0
2016-09-22 14:50:00,38.13,38.25,38.12,38.24,239238.0,33.6672,33.7731,33.6584,33.7643,239238.0
2016-09-22 15:00:00,38.24,38.27,38.23,38.24,180684.0,33.7643,33.7908,33.7555,33.7643,180684.0
2016-09-22 15:10:00,38.24,38.28,38.23,38.24,179510.0,33.7643,33.7996,33.7555,33.7643,179510.0
2016-09-22 15:20:00,38.24,38.27,38.22,38.27,184832.0,33.7643,33.7908,33.7467,33.7908,184832.0
2016-09-22 15:30:00,38.27,38.3,38.24,38.28,205066.0,33.7908,33.8173,33.7643,33.7996,205066.0
2016-09-22 15:40:00,38.28,38.29,38.24,38.27,236612.0,33.7996,33.8085,33.7643,33.7908,236612.0
2016-09-22 15:50:00,38.27,38.28,38.24,38.25,363968.0,33.7908,33.7996,33.7643,33.7731,363968.0
2016-09-23 09:30:00,38.19,38.35,38.18,38.24,188610.0,33.7202,33.8614,33.7113,33.7643,188610.0
2016-09-23 09:40:00,38.24,38.29,38.15,38.17,186668.0,33.7643,33.8085,33.6849,33.7025,186668.0
2016-09-23 09:50:00,38.17,38.19,38.14,38.17,421164.0,33.7025,33.7202,33.676,33.7025,421164.0
2016-09-23 10:00:00,38.17,38.21,38.12,38.14,238840.0,33.7025,33.7378,33.6584,33.676,238840.0
2016-09-23 10:10:00,38.14,38.2,38.13,38.15,134792.0,33.676,33.729,33.6672,33.6849,134792.0
2016-09-23 10:20:00,38.15,38.2,38.14,38.15,116616.0,33.6849,33.729,33.676,33.6849,116616.0
2016-09-23 10:30:00,38.16,38.18,38.14,38.15,97738.0,33.6937,33.7113,33.676,33.6849,97738.0
2016-09-23 10:40:00,38.15,38.18,38.12,38.13,135128.0,33.6849,33.7113,33.6584,33.6672,135128.0
2016-09-23 10:50:00,38.13,38.13,38.11,38.13,76368.0,33.6672,33.6672,33.6495,33.6672,76368.0
2016-09-23 11:00:00,38.12,38.12,38.07,38.07,206286.0,33.6584,33.6584,33.6142,33.6142,206286.0
2016-09-23 11:10:00,38.07,38.07,38.04,38.05,167580.0,33.6142,33.6142,33.5877,33.5966,167580.0
2016-09-23 11:20:00,38.05,38.06,38.01,38.03,160876.0,33.5966,33.6054,33.5612,33.5789,160876.0
2016-09-23 11:30:00,38.03,38.1,38.02,38.06,152864.0,33.5789,33.6407,33.5701,33.6054,152864.0
2016-09-23 11:40:00,38.06,38.08,38.03,38.04,91028.0,33.6054,33.623,33.5789,33.5877,91028.0
2016-09-23 11:50:00,38.04,38.06,38.01,38.02,83300.0,33.5877,33.6054,33.5612,33.5701,83300.0
2016-09-23 12:00:00,38.02,38.09,38.02,38.07,113364.0,33.5701,33.6319,33.5701,33.6142,113364.0
2016-09-23 12:10:00,38.07,38.1,38.06,38.07,173216.0,33.6142,33.6407,33.6054,33.6142,173216.0
2016-09-23 12:20:00,38.07,38.09,38.06,38.07,127722.0,33.6142,33.6319,33.6054,33.6142,127722.0
2016-09-23 12:30:00,38.07,38.07,38.04,38.07,118886.0,33.6142,33.6142,33.5877,33.6142,118886.0
2016-09-23 12:40:00,38.07,38.07,38.02,38.02,73080.0,33.6142,33.6142,33.5701,33.5701,73080.0
2016-09-23 12:50:00,38.02,38.05,38.01,38.02,75712.0,33.5701,33.5966,33.5612,33.5701,75712.0
2016-09-23 13:00:00,38.01,38.02,37.98,37.99,132380.0,33.5612,33.5701,33.5348,33.5436,132380.0
2016-09-23 13:10:00,37.99,38.0,37.95,37.96,152288.0,33.5436,33.5524,33.5083,33.5171,152288.0
2016-09-23 13:20:00,37.96,38.09,37.96,38.06,104536.0,33.5171,33.6319,33.5171,33.6054,104536.0
2016-09-23 13:30:00,38.06,38.06,38.01,38.03,171474.0,33.6054,33.6054,33.5612,33.5789,171474.0
2016-09-23 13:40:00,38.02,38.04,37.99,38.03,165492.0,33.5701,33.5877,33.5436,33.5789,165492.0
2016-09-23 13:50:00,38.03,38.1,38.0,38.06,215518.0,33.5789,33.6407,33.5524,33.6054,215518.0
2016-09-23 14:00:00,38.05,38.12,38.05,38.1,193708.0,33.5966,33.6584,33.5966,33.6407,193708.0
2016-09-23 14:10:00,38.11,38.12,38.02,38.04,192812.0,33.6495,33.6584,33.5701,33.5877,192812.0
2016-09-23 14:20:00,38.04,38.08,38.02,38.05,116200.0,33.5877,33.623,33.5701,33.5966,116200.0
2016-09-23 14:30:00,38.05,38.07,38.02,38.05,145880.0,33.5966,33.6142,33.5701,33.5966,145880.0
2016-09-23 14:40:00,38.05,38.07,38.03,38.05,153172.0,33.5966,33.6142,33.5789,33.5966,153172.0
2016-09-23 14:50:00,38.05,38.1,38.05,38.07,151868.0,33.5966,33.6407,33.5966,33.6142,151868.0
2016-09-23 15:00:00,38.07,38.09,38.04,38.06,91846.0,33.6142,33.6319,33.5877,33.6054,91846.0
2016-09-23 15:10:00,38.06,38.07,38.02,38.04,170594.0,33.6054,33.6142,33.5701,33.5877,170594.0
2016-09-23 15:20:00,38.05,38.07,38.01,38.06,227212.0,33.5966,33.6142,33.5612,33.6054,227212.0
2016-09-23 15:30:00,38.07,38.1,38.03,38.06,188264.0,33.6142,33.6407,33.5789,33.6054,188264.0
2016-09-23 15:40:00,38.06,38.07,38.04,38.06,195222.0,33.6054,33.6142,33.5877,33.6054,195222.0
2016-09-23 15:50:00,38.06,38.08,38.02,38.02,400600.0,33.6054,33.623,33.5701,33.5701,400600.0
2016-09-26 09:30:00,37.83,37.83,37.58,37.62,242364.0,33.4023,33.4023,33.1816,33.2169,242364.0
2016-09-26 09:40:00,37.62,37.72,37.62,37.69,133122.0,33.2169,33.3052,33.2169,33.2787,133122.0
2016-09-26 09:50:00,37.69,37.71,37.62,37.64,147040.0,33.2787,33.2964,33.2169,33.2345,147040.0
2016-09-26 10:00:00,37.63,37.72,37.63,37.65,144852.0,33.2257,33.3052,33.2257,33.2434,144852.0
2016-09-26 10:10:00,37.66,37.71,37.66,37.68,167720.0,33.2522,33.2964,33.2522,33.2699,167720.0
2016-09-26 10:20:00,37.68,37.71,37.63,37.68,128836.0,33.2699,33.2964,33.2257,33.2699,128836.0
2016-09-26 10:30:00,37.68,37.72,37.64,37.67,145428.0,33.2699,33.3052,33.2345,33.261,145428.0
2016-09-26 10:40:00,37.67,37.67,37.55,37.55,160760.0,33.261,33.261,33.1551,33.1551,160760.0
2016-09-26 10:50:00,37.55,37.57,37.53,37.53,210106.0,33.1551,33.1727,33.1374,33.1374,210106.0
2016-09-26 11:00:00,37.53,37.54,37.43,37.44,297742.0,33.1374,33.1462,33.0491,33.058,297742.0
2016-09-26 11:10:00,37.44,37.49,37.42,37.46,245044.0,33.058,33.1021,33.0403,33.0756,245044.0
2016-09-26 11:20:00,37.46,37.54,37.45,37.5,116888.0,33.0756,33.1462,33.0668,33.1109,116888.0
2016-09-26 11:30:00,37.49,37.5,37.45,37.46,109282.0,33.1021,33.1109,33.0668,33.0756,109282.0
2016-09-26 11:40:00,37.46,37.47,37.42,37.44,113800.0,33.0756,33.0844,33.0403,33.058,113800.0
2016-09-26 11:50:00,37.44,37.57,37.44,37.56,128450.0,33.058,33.1727,33.058,33.1639,128450.0
2016-09-26 12:00:00,37.56,37.6,37.53,37.6,115638.0,33.1639,33.1992,33.1374,33.1992,115638.0
2016-09-26 12:10:00,37.6,37.63,37.58,37.63,114684.0,33.1992,33.2257,33.1816,33.2257,114684.0
2016-09-26 12:20:00,37.63,37.66,37.62,37.63,99362.0,33.2257,33.2522,33.2169,33.2257,99362.0
2016-09-26 12:30:00,37.63,37.66,37.61,37.62,84166.0,33.2257,33.2522,33.2081,33.2169,84166.0
2016-09-26 12:40:00,37.62,37.72,37.6,37.72,65058.0,33.2169,33.3052,33.1992,33.3052,65058.0
2016-09-26 12:50:00,37.72,37.72,37.68,37.7,48716.0,33.3052,33.3052,33.2699,33.2875,48716.0
2016-09-26 13:00:00,37.7,37.71,37.68,37.69,38816.0,33.2875,33.2964,33.2699,33.2787,38816.0
2016-09-26 13:10:00,37.69,37.7,37.67,37.7,49506.0,33.2787,33.2875,33.261,33.2875,49506.0
2016-09-26 13:20:00,37.69,37.69,37.63,37.64,47752.0,33.2787,33.2787,33.2257,33.2345,47752.0
2016-09-26 13:30:00,37.63,37.63,37.57,37.57,107022.0,33.2257,33.2257,33.1727,33.1727,107022.0
2016-09-26 13:40:00,37.57,37.59,37.55,37.57,67498.0,33.1727,33.1904,33.1551,33.1727,67498.0
2016-09-26 13:50:00,37.57,37.62,37.57,37.59,59170.0,33.1727,33.2169,33.1727,33.1904,59170.0
2016-09-26 14:00:00,37.59,37.63,37.59,37.63,56952.0,33.1904,33.2257,33.1904,33.2257,56952.0
2016-09-26 14:10:00,37.63,37.68,37.6,37.67,52412.0,33.2257,33.2699,33.1992,33.261,52412.0
2016-09-26 14:20:00,37.67,37.68,37.64,37.68,73624.0,33.261,33.2699,33.2345,33.2699,73624.0
2016-09-26 14:30:00,37.68,37.7,37.64,37.65,83892.0,33.2699,33.2875,33.2345,33.2434,83892.0
2016-09-26 14:40:00,37.65,37.7,37.63,37.7,72578.0,33.2434,33.2875,33.2257,33.2875,72578.0
2016-09-26 14:50:00,37.71,37.73,37.69,37.69,87848.0,33.2964,33.314,33.2787,33.2787,87848.0
2016-09-26 15:00:00,37.69,37.7,37.61,37.63,87870.0,33.2787,33.2875,33.2081,33.2257,87870.0
2016-09-26 15:10:00,37.63,37.63,37.6,37.6,90226.0,33.2257,33.2257,33.1992,33.1992,90226.0
2016-09-26 15:20:00,37.6,37.63,37.57,37.63,133018.0,33.1992,33.2257,33.1727,33.2257,133018.0
2016-09-26 15:30:00,37.63,37.65,37.56,37.58,193278.0,33.2257,33.2434,33.1639,33.1816,193278.0
2016-09-26 15:40:00,37.58,37.59,37.55,37.58,201466.0,33.1816,33.1904,33.1551,33.1816,201466.0
2016-09-26 15:50:00,37.58,37.6,37.56,37.59,313462.0,33.1816,33.1992,33.1639,33.1904,313462.0
2016-09-27 09:30:00,37.63,37.71,37.57,37.64,128880.0,33.2257,33.2964,33.1727,33.2345,128880.0
2016-09-27 09:40:00,37.65,37.67,37.58,37.66,103166.0,33.2434,33.261,33.1816,33.2522,103166.0
2016-09-27 09:50:00,37.66,37.69,37.61,37.68,120386.0,33.2522,33.2787,33.2081,33.2699,120386.0
2016-09-27 10:00:00,37.68,37.76,37.65,37.74,223904.0,33.2699,33.3405,33.2434,33.3228,223904.0
2016-09-27 10:10:00,37.74,37.75,37.67,37.7,116306.0,33.3228,33.3317,33.261,33.2875,116306.0
2016-09-27 10:20:00,37.7,37.7,37.63,37.64,269714.0,33.2875,33.2875,33.2257,33.2345,269714.0
2016-09-27 10:30:00,37.64,37.68,37.56,37.56,283600.0,33.2345,33.2699,33.1639,33.1639,283600.0
2016-09-27 10:40:00,37.56,37.56,37.49,37.49,191442.0,33.1639,33.1639,33.1021,33.1021,191442.0
2016-09-27 10:50:00,37.49,37.55,37.48,37.49,154992.0,33.1021,33.1551,33.0933,33.1021,154992.0
2016-09-27 11:00:00,37.49,37.54,37.47,37.51,90120.0,33.1021,33.1462,33.0844,33.1198,90120.0
2016-09-27 11:10:00,37.52,37.56,37.51,37.55,91240.0,33.1286,33.1639,33.1198,33.1551,91240.0
2016-09-27 11:20:00,37.55,37.6,37.55,37.59,73814.0,33.1551,33.1992,33.1551,33.1904,73814.0
2016-09-27 11:30:00,37.59,37.62,37.57,37.59,69302.0,33.1904,33.2169,33.1727,33.1904,69302.0
2016-09-27 11:40:00,37.59,37.6,37.52,37.53,73796.0,33.1904,33.1992,33.1286,33.1374,73796.0
2016-09-27 11:50:00,37.53,37.58,37.51,37.57,69594.0,33.1374,33.1816,33.1198,33.1727,69594.0
2016-09-27 12:00:00,37.57,37.57,37.54,37.56,69720.0,33.1727,33.1727,33.1462,33.1639,69720.0
2016-09-27 12:10:00,37.56,37.57,37.52,37.56,84688.0,33.1639,33.1727,33.1286,33.1639,84688.0
2016-09-27 12:20:00,37.56,37.66,37.55,37.59,94110.0,33.1639,33.2522,33.1551,33.1904,94110.0
2016-09-27 12:30:00,37.6,37.63,37.56,37.57,107600.0,33.1992,33.2257,33.1639,33.1727,107600.0
2016-09-27 12:40:00,37.57,37.57,37.52,37.54,60120.0,33.1727,33.1727,33.1286,33.1462,60120.0
2016-09-27 12:50:00,37.54,37.59,37.54,37.57,91260.0,33.1462,33.1904,33.1462,33.1727,91260.0
2016-09-27 13:00:00,37.57,37.62,37.57,37.6,92290.0,33.1727,33.2169,33.1727,33.1992,92290.0
2016-09-27 13:10:00,37.6,37.6,37.59,37.6,46492.0,33.1992,33.1992,33.1904,33.1992,46492.0
2016-09-27 13:20:00,37.6,37.61,37.57,37.58,55528.0,33.1992,33.2081,33.1727,33.1816,55528.0
2016-09-27 13:30:00,37.58,37.62,37.55,37.56,69616.0,33.1816,33.2169,33.1551,33.1639,69616.0
2016-09-27 13:40:00,37.57,37.58,37.55,37.56,62516.0,33.1727,33.1816,33.1551,33.1639,62516.0
2016-09-27 13:50:00,37.56,37.58,37.54,37.56,72606.0,33.1639,33.1816,33.1462,33.1639,72606.0
2016-09-27 14:00:00,37.57,37.57,37.54,37.54,89540.0,33.1727,33.1727,33.1462,33.1462,89540.0
2016-09-27 14:10:00,37.55,37.59,37.55,37.58,130782.0,33.1551,33.1904,33.1551,33.1816,130782.0
2016-09-27 14:20:00,37.58,37.61,37.58,37.59,104958.0,33.1816,33.2081,33.1816,33.1904,104958.0
2016-09-27 14:30:00,37.6,37.6,37.57,37.6,100174.0,33.1992,33.1992,33.1727,33.1992,100174.0
2016-09-27 14:40:00,37.6,37.6,37.55,37.55,84866.0,33.1992,33.1992,33.1551,33.1551,84866.0
2016-09-27 14:50:00,37.55,37.58,37.54,37.57,76708.0,33.1551,33.1816,33.1462,33.1727,76708.0
2016-09-27 15:00:00,37.57,37.59,37.52,37.53,328716.0,33.1727,33.1904,33.1286,33.1374,328716.0
2016-09-27 15:10:00,37.54,37.57,37.52,37.57,160614.0,33.1462,33.1727,33.1286,33.1727,160614.0
2016-09-27 15:20:00,37.57,37.58,37.53,37.55,110994.0,33.1727,33.1816,33.1374,33.1551,110994.0
2016-09-27 15:30:00,37.55,37.61,37.52,37.61,147746.0,33.1551,33.2081,33.1286,33.2081,147746.0
2016-09-27 15:40:00,37.61,37.62,37.57,37.6,163252.0,33.2081,33.2169,33.1727,33.1992,163252.0
2016-09-27 15:50:00,37.6,37.62,37.59,37.61,230368.0,33.1992,33.2169,33.1904,33.2081,230368.0
2016-09-28 09:30:00,37.63,37.74,37.58,37.59,107740.0,33.2257,33.3228,33.1816,33.1904,107740.0
2016-09-28 09:40:00,37.59,37.63,37.49,37.62,58174.0,33.1904,33.2257,33.1021,33.2169,58174.0
2016-09-28 09:50:00,37.62,37.64,37.59,37.63,110554.0,33.2169,33.2345,33.1904,33.2257,110554.0
2016-09-28 10:00:00,37.63,37.65,37.6,37.62,66884.0,33.2257,33.2434,33.1992,33.2169,66884.0
2016-09-28 10:10:00,37.63,37.63,37.56,37.6,54832.0,33.2257,33.2257,33.1639,33.1992,54832.0
2016-09-28 10:20:00,37.6,37.6,37.49,37.49,111980.0,33.1992,33.1992,33.1021,33.1021,111980.0
2016-09-28 10:30:00,37.49,37.51,37.44,37.46,83296.0,33.1021,33.1198,33.058,33.0756,83296.0
2016-09-28 10:40:00,37.46,37.48,37.4,37.4,64294.0,33.0756,33.0933,33.0226,33.0226,64294.0
2016-09-28 10:50:00,37.4,37.41,37.37,37.38,79568.0,33.0226,33.0315,32.9961,33.005,79568.0
2016-09-28 11:00:00,37.38,37.38,37.35,37.38,128434.0,33.005,33.005,32.9785,33.005,128434.0
2016-09-28 11:10:00,37.38,37.38,37.35,37.37,58744.0,33.005,33.005,32.9785,32.9961,58744.0
2016-09-28 11:20:00,37.36,37.37,37.27,37.3,102018.0,32.9873,32.9961,32.9079,32.9343,102018.0
2016-09-28 11:30:00,37.3,37.3,37.25,37.27,72852.0,32.9343,32.9343,32.8902,32.9079,72852.0
2016-09-28 11:40:00,37.27,37.29,37.25,37.29,58274.0,32.9079,32.9255,32.8902,32.9255,58274.0
2016-09-28 11:50:00,37.29,37.29,37.23,37.23,79944.0,32.9255,32.9255,32.8725,32.8725,79944.0
2016-09-28 12:00:00,37.24,37.24,37.2,37.21,75382.0,32.8814,32.8814,32.846,32.8549,75382.0
2016-09-28 12:10:00,37.21,37.24,37.18,37.19,72286.0,32.8549,32.8814,32.8284,32.8372,72286.0
2016-09-28 12:20:00,37.19,37.2,37.16,37.17,55184.0,32.8372,32.846,32.8107,32.8196,55184.0
2016-09-28 12:30:00,37.16,37.18,37.13,37.16,74412.0,32.8107,32.8284,32.7842,32.8107,74412.0
2016-09-28 12:40:00,37.15,37.15,37.12,37.13,77878.0,32.8019,32.8019,32.7754,32.7842,77878.0
2016-09-28 12:50:00,37.13,37.15,37.12,37.13,58360.0,32.7842,32.8019,32.7754,32.7842,58360.0
2016-09-28 13:00:00,37.13,37.13,37.12,37.13,44288.0,32.7842,32.7842,32.7754,32.7842,44288.0
2016-09-28 13:10:00,37.13,37.16,37.11,37.12,64070.0,32.7842,32.8107,32.7666,32.7754,64070.0
2016-09-28 13:20:00,37.12,37.16,37.12,37.15,64370.0,32.7754,32.8107,32.7754,32.8019,64370.0
2016-09-28 13:30:00,37.15,37.19,37.15,37.16,144900.0,32.8019,32.8372,32.8019,32.8107,144900.0
2016-09-28 13:40:00,37.16,37.17,37.13,37.13,62450.0,32.8107,32.8196,32.7842,32.7842,62450.0
2016-09-28 13:50:00,37.14,37.16,37.13,37.14,62394.0,32.7931,32.8107,32.7842,32.7931,62394.0
2016-09-28 14:00:00,37.14,37.16,37.1,37.11,87726.0,32.7931,32.8107,32.7577,32.7666,87726.0
2016-09-28 14:10:00,37.11,37.18,37.1,37.17,99186.0,32.7666,32.8284,32.7577,32.8196,99186.0
2016-09-28 14:20:00,37.17,37.27,37.15,37.21,215948.0,32.8196,32.9079,32.8019,32.8549,215948.0
2016-09-28 14:30:00,37.21,37.22,37.17,37.19,119566.0,32.8549,32.8637,32.8196,32.8372,119566.0
2016-09-28 14:40:00,37.19,37.22,37.18,37.21,110042.0,32.8372,32.8637,32.8284,32.8549,110042.0
2016-09-28 14:50:00,37.21,37.21,37.18,37.19,130154.0,32.8549,32.8549,32.8284,32.8372,130154.0
2016-09-28 15:00:00,37.19,37.22,37.16,37.17,116744.0,32.8372,32.8637,32.8107,32.8196,116744.0
2016-09-28 15:10:00,37.18,37.18,37.1,37.1,102468.0,32.8284,32.8284,32.7577,32.7577,102468.0
2016-09-28 15:20:00,37.11,37.13,37.08,37.09,106146.0,32.7666,32.7842,32.7401,32.7489,106146.0
2016-09-28 15:30:00,37.09,37.11,37.08,37.11,383240.0,32.7489,32.7666,32.7401,32.7666,383240.0
2016-09-28 15:40:00,37.11,37.13,37.1,37.13,354066.0,32.7666,32.7842,32.7577,32.7842,354066.0
2016-09-28 15:50:00,37.13,37.23,37.13,37.2,437496.0,32.7842,32.8725,32.7842,32.846,437496.0
2016-09-29 09:30:00,37.27,37.27,37.13,37.15,155098.0,32.9079,32.9079,32.7842,32.8019,155098.0
2016-09-29 09:40:00,37.15,37.26,37.11,37.2,176754.0,32.8019,32.899,32.7666,32.846,176754.0
2016-09-29 09:50:00,37.19,37.2,37.13,37.15,131740.0,32.8372,32.846,32.7842,32.8019,131740.0
2016-09-29 10:00:00,37.15,37.23,37.13,37.18,101502.0,32.8019,32.8725,32.7842,32.8284,101502.0
2016-09-29 10:10:00,37.17,37.18,37.11,37.17,87310.0,32.8196,32.8284,32.7666,32.8196,87310.0
2016-09-29 10:20:00,37.17,37.24,37.16,37.24,82274.0,32.8196,32.8814,32.8107,32.8814,82274.0
2016-09-29 10:30:00,37.23,37.26,37.23,37.26,196098.0,32.8725,32.899,32.8725,32.899,196098.0
2016-09-29 10:40:00,37.26,37.28,37.25,37.27,73972.0,32.899,32.9167,32.8902,32.9079,73972.0
2016-09-29 10:50:00,37.27,37.33,37.27,37.31,103474.0,32.9079,32.9608,32.9079,32.9432,103474.0
2016-09-29 11:00:00,37.3,37.31,37.27,37.29,70770.0,32.9343,32.9432,32.9079,32.9255,70770.0
2016-09-29 11:10:00,37.29,37.29,37.22,37.26,50530.0,32.9255,32.9255,32.8637,32.899,50530.0
2016-09-29 11:20:00,37.26,37.26,37.22,37.26,37936.0,32.899,32.899,32.8637,32.899,37936.0
2016-09-29 11:30:00,37.26,37.32,37.26,37.32,44364.0,32.899,32.952,32.899,32.952,44364.0
2016-09-29 11:40:00,37.31,37.32,37.26,37.29,43316.0,32.9432,32.952,32.899,32.9255,43316.0
2016-09-29 11:50:00,37.29,37.31,37.27,37.3,103416.0,32.9255,32.9432,32.9079,32.9343,103416.0
2016-09-29 12:00:00,37.29,37.31,37.26,37.3,120016.0,32.9255,32.9432,32.899,32.9343,120016.0
2016-09-29 12:10:00,37.3,37.31,37.29,37.3,44444.0,32.9343,32.9432,32.9255,32.9343,44444.0
2016-09-29 12:20:00,37.3,37.31,37.23,37.24,49736.0,32.9343,32.9432,32.8725,32.8814,49736.0
2016-09-29 12:30:00,37.24,37.27,37.23,37.23,93654.0,32.8814,32.9079,32.8725,32.8725,93654.0
2016-09-29 12:40:00,37.22,37.22,37.1,37.1,55618.0,32.8637,32.8637,32.7577,32.7577,55618.0
2016-09-29 12:50:00,37.09,37.09,37.01,37.05,128312.0,32.7489,32.7489,32.6783,32.7136,128312.0
2016-09-29 13:00:00,37.06,37.07,36.98,37.06,109854.0,32.7224,32.7313,32.6518,32.7224,109854.0
2016-09-29 13:10:00,37.05,37.1,36.99,36.99,162678.0,32.7136,32.7577,32.6606,32.6606,162678.0
2016-09-29 13:20:00,36.98,37.01,36.97,36.99,212346.0,32.6518,32.6783,32.643,32.6606,212346.0
2016-09-29 13:30:00,36.99,37.01,36.96,36.96,153254.0,32.6606,32.6783,32.6341,32.6341,153254.0
2016-09-29 13:40:00,36.97,37.02,36.95,36.98,95166.0,32.643,32.6871,32.6253,32.6518,95166.0
2016-09-29 13:50:00,36.98,36.98,36.92,36.95,64216.0,32.6518,32.6518,32.5988,32.6253,64216.0
2016-09-29 14:00:00,36.95,36.99,36.93,36.98,119182.0,32.6253,32.6606,32.6076,32.6518,119182.0
2016-09-29 14:10:00,36.98,37.04,36.95,37.02,63680.0,32.6518,32.7048,32.6253,32.6871,63680.0
2016-09-29 14:20:00,37.02,37.09,37.02,37.08,77220.0,32.6871,32.7489,32.6871,32.7401,77220.0
2016-09-29 14:30:00,37.08,37.13,37.04,37.13,105328.0,32.7401,32.7842,32.7048,32.7842,105328.0
2016-09-29 14:40:00,37.12,37.12,37.08,37.1,77978.0,32.7754,32.7754,32.7401,32.7577,77978.0
2016-09-29 14:50:00,37.1,37.1,37.04,37.05,87326.0,32.7577,32.7577,32.7048,32.7136,87326.0
2016-09-29 15:00:00,37.05,37.08,37.02,37.05,96666.0,32.7136,32.7401,32.6871,32.7136,96666.0
2016-09-29 15:10:00,37.04,37.06,37.0,37.02,147278.0,32.7048,32.7224,32.6695,32.6871,147278.0
2016-09-29 15:20:00,37.02,37.05,36.98,37.05,154088.0,32.6871,32.7136,32.6518,32.7136,154088.0
2016-09-29 15:30:00,37.04,37.08,37.02,37.05,165844.0,32.7048,32.7401,32.6871,32.7136,165844.0
2016-09-29 15:40:00,37.05,37.06,36.99,37.02,192990.0,32.7136,32.7224,32.6606,32.6871,192990.0
2016-09-29 15:50:00,37.01,37.02,36.93,36.93,484304.0,32.6783,32.6871,32.6076,32.6076,484304.0
2016-09-30 09:30:00,37.24,37.44,37.19,37.27,199790.0,32.8814,33.058,32.8372,32.9079,199790.0
2016-09-30 09:40:00,37.26,37.27,37.13,37.18,126666.0,32.899,32.9079,32.7842,32.8284,126666.0
2016-09-30 09:50:00,37.18,37.22,37.1,37.12,103476.0,32.8284,32.8637,32.7577,32.7754,103476.0
2016-09-30 10:00:00,37.13,37.16,37.09,37.12,99284.0,32.7842,32.8107,32.7489,32.7754,99284.0
2016-09-30 10:10:00,37.12,37.19,37.09,37.09,91888.0,32.7754,32.8372,32.7489,32.7489,91888.0
2016-09-30 10:20:00,37.09,37.2,37.09,37.2,104498.0,32.7489,32.846,32.7489,32.846,104498.0
2016-09-30 10:30:00,37.2,37.27,37.2,37.27,152676.0,32.846,32.9079,32.846,32.9079,152676.0
2016-09-30 10:40:00,37.27,37.27,37.15,37.17,166106.0,32.9079,32.9079,32.8019,32.8196,166106.0
2016-09-30 10:50:00,37.17,37.24,37.15,37.24,128346.0,32.8196,32.8814,32.8019,32.8814,128346.0
2016-09-30 11:00:00,37.24,37.33,37.24,37.3,136174.0,32.8814,32.9608,32.8814,32.9343,136174.0
2016-09-30 11:10:00,37.31,37.41,37.3,37.37,137730.0,32.9432,33.0315,32.9343,32.9961,137730.0
2016-09-30 11:20:00,37.38,37.38,37.28,37.33,77944.0,33.005,33.005,32.9167,32.9608,77944.0
2016-09-30 11:30:00,37.34,37.35,37.29,37.34,125090.0,32.9697,32.9785,32.9255,32.9697,125090.0
2016-09-30 11:40:00,37.34,37.38,37.3,37.38,59690.0,32.9697,33.005,32.9343,33.005,59690.0
2016-09-30 11:50:00,37.38,37.39,37.33,37.38,102256.0,33.005,33.0138,32.9608,33.005,102256.0
2016-09-30 12:00:00,37.38,37.41,37.36,37.41,50696.0,33.005,33.0315,32.9873,33.0315,50696.0
2016-09-30 12:10:00,37.41,37.41,37.36,37.38,101996.0,33.0315,33.0315,32.9873,33.005,101996.0
2016-09-30 12:20:00,37.39,37.41,37.38,37.39,52632.0,33.0138,33.0315,33.005,33.0138,52632.0
2016-09-30 12:30:00,37.39,37.42,37.38,37.41,68158.0,33.0138,33.0403,33.005,33.0315,68158.0
2016-09-30 12:40:00,37.41,37.41,37.33,37.35,67994.0,33.0315,33.0315,32.9608,32.9785,67994.0
2016-09-30 12:50:00,37.35,37.35,37.31,37.32,43746.0,32.9785,32.9785,32.9432,32.952,43746.0
2016-09-30 13:00:00,37.31,37.35,37.31,37.33,34288.0,32.9432,32.9785,32.9432,32.9608,34288.0
2016-09-30 13:10:00,37.33,37.34,37.31,37.31,40604.0,32.9608,32.9697,32.9432,32.9432,40604.0
2016-09-30 13:20:00,37.31,37.34,37.3,37.31,44976.0,32.9432,32.9697,32.9343,32.9432,44976.0
2016-09-30 13:30:00,37.31,37.33,37.3,37.33,40488.0,32.9432,32.9608,32.9343,32.9608,40488.0
2016-09-30 13:40:00,37.33,37.41,37.32,37.41,71706.0,32.9608,33.0315,32.952,33.0315,71706.0
2016-09-30 13:50:00,37.41,37.45,37.39,37.43,77762.0,33.0315,33.0668,33.0138,33.0491,77762.0
2016-09-30 14:00:00,37.43,37.45,37.43,37.43,68716.0,33.0491,33.0668,33.0491,33.0491,68716.0
2016-09-30 14:10:00,37.43,37.47,37.43,37.45,77108.0,33.0491,33.0844,33.0491,33.0668,77108.0
2016-09-30 14:20:00,37.45,37.47,37.44,37.46,70356.0,33.0668,33.0844,33.058,33.0756,70356.0
2016-09-30 14:30:00,37.47,37.49,37.44,37.46,77640.0,33.0844,33.1021,33.058,33.0756,77640.0
2016-09-30 14:40:00,37.45,37.46,37.44,37.44,66980.0,33.0668,33.0756,33.058,33.058,66980.0
2016-09-30 14:50:00,37.44,37.45,37.41,37.42,81406.0,33.058,33.0668,33.0315,33.0403,81406.0
2016-09-30 15:00:00,37.42,37.45,37.42,37.44,79508.0,33.0403,33.0668,33.0403,33.058,79508.0
2016-09-30 15:10:00,37.44,37.48,37.43,37.47,176210.0,33.058,33.0933,33.0491,33.0844,176210.0
2016-09-30 15:20:00,37.47,37.47,37.42,37.43,102524.0,33.0844,33.0844,33.0403,33.0491,102524.0
2016-09-30 15:30:00,37.43,37.44,37.41,37.42,133642.0,33.0491,33.058,33.0315,33.0403,133642.0
2016-09-30 15:40:00,37.42,37.47,37.42,37.46,193878.0,33.0403,33.0844,33.0403,33.0756,193878.0
2016-09-30 15:50:00,37.46,37.47,37.38,37.39,529066.0,33.0756,33.0844,33.005,33.0138,529066.0
2016-10-03 09:30:00,37.22,37.32,37.16,37.24,268354.0,32.8637,32.952,32.8107,32.8814,268354.0
2016-10-03 09:40:00,37.24,37.27,37.22,37.23,106866.0,32.8814,32.9079,32.8637,32.8725,106866.0
2016-10-03 09:50:00,37.24,37.35,37.23,37.35,141812.0,32.8814,32.9785,32.8725,32.9785,141812.0
2016-10-03 10:00:00,37.35,37.41,37.29,37.4,172274.0,32.9785,33.0315,32.9255,33.0226,172274.0
2016-10-03 10:10:00,37.4,37.4,37.32,37.33,159582.0,33.0226,33.0226,32.952,32.9608,159582.0
2016-10-03 10:20:00,37.34,37.38,37.34,37.35,212224.0,32.9697,33.005,32.9697,32.9785,212224.0
2016-10-03 10:30:00,37.35,37.38,37.34,37.35,228164.0,32.9785,33.005,32.9697,32.9785,228164.0
2016-10-03 10:40:00,37.35,37.37,37.31,37.37,162244.0,32.9785,32.9961,32.9432,32.9961,162244.0
2016-10-03 10:50:00,37.37,37.41,37.35,37.38,172064.0,32.9961,33.0315,32.9785,33.005,172064.0
2016-10-03 11:00:00,37.38,37.38,37.31,37.32,97318.0,33.005,33.005,32.9432,32.952,97318.0
2016-10-03 11:10:00,37.32,37.35,37.31,37.31,96770.0,32.952,32.9785,32.9432,32.9432,96770.0
2016-10-03 11:20:00,37.31,37.32,37.29,37.31,132800.0,32.9432,32.952,32.9255,32.9432,132800.0
2016-10-03 11:30:00,37.31,37.31,37.25,37.25,127980.0,32.9432,32.9432,32.8902,32.8902,127980.0
2016-10-03 11:40:00,37.25,37.27,37.23,37.23,123958.0,32.8902,32.9079,32.8725,32.8725,123958.0
2016-10-03 11:50:00,37.24,37.24,37.18,37.22,127862.0,32.8814,32.8814,32.8284,32.8637,127862.0
2016-10-03 12:00:00,37.22,37.25,37.22,37.24,104872.0,32.8637,32.8902,32.8637,32.8814,104872.0
2016-10-03 12:10:00,37.24,37.24,37.22,37.23,116302.0,32.8814,32.8814,32.8637,32.8725,116302.0
2016-10-03 12:20:00,37.23,37.25,37.2,37.25,101516.0,32.8725,32.8902,32.846,32.8902,101516.0
2016-10-03 12:30:00,37.25,37.25,37.21,37.21,62226.0,32.8902,32.8902,32.8549,32.8549,62226.0
2016-10-03 12:40:00,37.21,37.25,37.21,37.24,69342.0,32.8549,32.8902,32.8549,32.8814,69342.0
2016-10-03 12:50:00,37.24,37.27,37.23,37.27,82726.0,32.8814,32.9079,32.8725,32.9079,82726.0
2016-10-03 13:00:00,37.27,37.28,37.24,37.24,230198.0,32.9079,32.9167,32.8814,32.8814,230198.0
2016-10-03 13:10:00,37.24,37.26,37.21,37.26,191738.0,32.8814,32.899,32.8549,32.899,191738.0
2016-10-03 13:20:00,37.26,37.29,37.26,37.29,61678.0,32.899,32.9255,32.899,32.9255,61678.0
2016-10-03 13:30:00,37.29,37.3,37.27,37.27,140494.0,32.9255,32.9343,32.9079,32.9079,140494.0
2016-10-03 13:40:00,37.27,37.3,37.27,37.29,69228.0,32.9079,32.9343,32.9079,32.9255,69228.0
2016-10-03 13:50:00,37.29,37.29,37.27,37.27,62894.0,32.9255,32.9255,32.9079,32.9079,62894.0
2016-10-03 14:00:00,37.27,37.32,37.27,37.28,61034.0,32.9079,32.952,32.9079,32.9167,61034.0
2016-10-03 14:10:00,37.27,37.3,37.27,37.29,49542.0,32.9079,32.9343,32.9079,32.9255,49542.0
2016-10-03 14:20:00,37.29,37.3,37.26,37.27,74694.0,32.9255,32.9343,32.899,32.9079,74694.0
2016-10-03 14:30:00,37.27,37.29,37.25,37.26,90474.0,32.9079,32.9255,32.8902,32.899,90474.0
2016-10-03 14:40:00,37.25,37.27,37.22,37.23,130914.0,32.8902,32.9079,32.8637,32.8725,130914.0
2016-10-03 14:50:00,37.23,37.24,37.21,37.24,128820.0,32.8725,32.8814,32.8549,32.8814,128820.0
2016-10-03 15:00:00,37.24,37.27,37.22,37.23,142768.0,32.8814,32.9079,32.8637,32.8725,142768.0
2016-10-03 15:10:00,37.24,37.25,37.22,37.24,136650.0,32.8814,32.8902,32.8637,32.8814,136650.0
2016-10-03 15:20:00,37.24,37.24,37.19,37.2,149052.0,32.8814,32.8814,32.8372,32.846,149052.0
2016-10-03 15:30:00,37.2,37.22,37.18,37.19,173616.0,32.846,32.8637,32.8284,32.8372,173616.0
2016-10-03 15:40:00,37.18,37.23,37.18,37.19,236830.0,32.8284,32.8725,32.8284,32.8372,236830.0
2016-10-03 15:50:00,37.19,37.22,37.16,37.17,460034.0,32.8372,32.8637,32.8107,32.8196,460034.0
2016-10-04 09:30:00,37.18,37.33,37.18,37.29,240210.0,32.8284,32.9608,32.8284,32.9255,240210.0
2016-10-04 09:40:00,37.29,37.42,37.28,37.37,161090.0,32.9255,33.0403,32.9167,32.9961,161090.0
2016-10-04 09:50:00,37.38,37.42,37.37,37.39,94902.0,33.005,33.0403,32.9961,33.0138,94902.0
2016-10-04 10:00:00,37.4,37.42,37.25,37.38,75298.0,33.0226,33.0403,32.8902,33.005,75298.0
2016-10-04 10:10:00,37.38,37.38,37.2,37.27,87388.0,33.005,33.005,32.846,32.9079,87388.0
2016-10-04 10:20:00,37.27,37.35,37.25,37.33,118530.0,32.9079,32.9785,32.8902,32.9608,118530.0
2016-10-04 10:30:00,37.33,37.36,37.27,37.35,103876.0,32.9608,32.9873,32.9079,32.9785,103876.0
2016-10-04 10:40:00,37.35,37.46,37.35,37.44,96810.0,32.9785,33.0756,32.9785,33.058,96810.0
2016-10-04 10:50:00,37.44,37.47,37.43,37.44,111220.0,33.058,33.0844,33.0491,33.058,111220.0
2016-10-04 11:00:00,37.43,37.44,37.31,37.31,92090.0,33.0491,33.058,32.9432,32.9432,92090.0
2016-10-04 11:10:00,37.31,37.32,37.26,37.29,107438.0,32.9432,32.952,32.899,32.9255,107438.0
2016-10-04 11:20:00,37.29,37.38,37.29,37.3,131804.0,32.9255,33.005,32.9255,32.9343,131804.0
2016-10-04 11:30:00,37.31,37.35,37.24,37.26,159824.0,32.9432,32.9785,32.8814,32.899,159824.0
2016-10-04 11:40:00,37.24,37.3,37.22,37.26,107790.0,32.8814,32.9343,32.8637,32.899,107790.0
2016-10-04 11:50:00,37.25,37.27,37.2,37.24,59646.0,32.8902,32.9079,32.846,32.8814,59646.0
2016-10-04 12:00:00,37.24,37.27,37.18,37.18,54936.0,32.8814,32.9079,32.8284,32.8284,54936.0
2016-10-04 12:10:00,37.17,37.21,37.16,37.21,47246.0,32.8196,32.8549,32.8107,32.8549,47246.0
2016-10-04 12:20:00,37.21,37.22,37.17,37.19,46514.0,32.8549,32.8637,32.8196,32.8372,46514.0
2016-10-04 12:30:00,37.18,37.24,37.15,37.22,91414.0,32.8284,32.8814,32.8019,32.8637,91414.0
2016-10-04 12:40:00,37.21,37.26,37.19,37.19,57400.0,32.8549,32.899,32.8372,32.8372,57400.0
2016-10-04 12:50:00,37.19,37.21,37.17,37.18,64588.0,32.8372,32.8549,32.8196,32.8284,64588.0
2016-10-04 13:00:00,37.18,37.2,37.13,37.13,77280.0,32.8284,32.846,32.7842,32.7842,77280.0
2016-10-04 13:10:00,37.13,37.19,37.13,37.19,139586.0,32.7842,32.8372,32.7842,32.8372,139586.0
2016-10-04 13:20:00,37.18,37.19,37.09,37.12,73648.0,32.8284,32.8372,32.7489,32.7754,73648.0
2016-10-04 13:30:00,37.12,37.18,37.12,37.16,68456.0,32.7754,32.8284,32.7754,32.8107,68456.0
2016-10-04 13:40:00,37.16,37.18,37.13,37.15,88844.0,32.8107,32.8284,32.7842,32.8019,88844.0
2016-10-04 13:50:00,37.16,37.18,37.13,37.15,70138.0,32.8107,32.8284,32.7842,32.8019,70138.0
2016-10-04 14:00:00,37.16,37.21,37.15,37.18,77302.0,32.8107,32.8549,32.8019,32.8284,77302.0
2016-10-04 14:10:00,37.18,37.21,37.15,37.16,90134.0,32.8284,32.8549,32.8019,32.8107,90134.0
2016-10-04 14:20:00,37.16,37.18,37.12,37.13,140074.0,32.8107,32.8284,32.7754,32.7842,140074.0
2016-10-04 14:30:00,37.13,37.19,37.13,37.18,77414.0,32.7842,32.8372,32.7842,32.8284,77414.0
2016-10-04 14:40:00,37.18,37.18,37.12,37.12,79358.0,32.8284,32.8284,32.7754,32.7754,79358.0
2016-10-04 14:50:00,37.11,37.12,37.08,37.1,103032.0,32.7666,32.7754,32.7401,32.7577,103032.0
2016-10-04 15:00:00,37.1,37.17,37.1,37.14,139868.0,32.7577,32.8196,32.7577,32.7931,139868.0
2016-10-04 15:10:00,37.15,37.16,37.12,37.15,129224.0,32.8019,32.8107,32.7754,32.8019,129224.0
2016-10-04 15:20:00,37.15,37.18,37.12,37.18,100930.0,32.8019,32.8284,32.7754,32.8284,100930.0
2016-10-04 15:30:00,37.18,37.21,37.17,37.21,138562.0,32.8284,32.8549,32.8196,32.8549,138562.0
2016-10-04 15:40:00,37.21,37.24,37.2,37.21,143726.0,32.8549,32.8814,32.846,32.8549,143726.0
2016-10-04 15:50:00,37.21,37.24,37.19,37.21,534508.0,32.8549,32.8814,32.8372,32.8549,534508.0
2016-10-05 09:30:00,37.21,37.27,37.2,37.23,110006.0,32.8549,32.9079,32.846,32.8725,110006.0
2016-10-05 09:40:00,37.24,37.33,37.21,37.27,97580.0,32.8814,32.9608,32.8549,32.9079,97580.0
2016-10-05 09:50:00,37.27,37.4,37.25,37.38,206312.0,32.9079,33.0226,32.8902,33.005,206312.0
2016-10-05 10:00:00,37.38,37.45,37.34,37.43,95520.0,33.005,33.0668,32.9697,33.0491,95520.0
2016-10-05 10:10:00,37.43,37.44,37.34,37.35,95648.0,33.0491,33.058,32.9697,32.9785,95648.0
2016-10-05 10:20:00,37.34,37.38,37.31,37.35,90690.0,32.9697,33.005,32.9432,32.9785,90690.0
2016-10-05 10:30:00,37.35,37.44,37.35,37.42,126312.0,32.9785,33.058,32.9785,33.0403,126312.0
2016-10-05 10:40:00,37.42,37.42,37.3,37.3,79496.0,33.0403,33.0403,32.9343,32.9343,79496.0
2016-10-05 10:50:00,37.31,37.35,37.3,37.35,72184.0,32.9432,32.9785,32.9343,32.9785,72184.0
2016-10-05 11:00:00,37.35,37.35,37.3,37.31,81724.0,32.9785,32.9785,32.9343,32.9432,81724.0
2016-10-05 11:10:00,37.31,37.32,37.22,37.23,63126.0,32.9432,32.952,32.8637,32.8725,63126.0
2016-10-05 11:20:00,37.22,37.27,37.19,37.26,85928.0,32.8637,32.9079,32.8372,32.899,85928.0
2016-10-05 11:30:00,37.27,37.27,37.2,37.21,85710.0,32.9079,32.9079,32.846,32.8549,85710.0
2016-10-05 11:40:00,37.21,37.23,37.19,37.23,53342.0,32.8549,32.8725,32.8372,32.8725,53342.0
2016-10-05 11:50:00,37.23,37.26,37.19,37.22,48580.0,32.8725,32.899,32.8372,32.8637,48580.0
2016-10-05 12:00:00,37.22,37.24,37.2,37.23,66722.0,32.8637,32.8814,32.846,32.8725,66722.0
2016-10-05 12:10:00,37.23,37.23,37.19,37.21,48742.0,32.8725,32.8725,32.8372,32.8549,48742.0
2016-10-05 12:20:00,37.2,37.2,37.15,37.16,73548.0,32.846,32.846,32.8019,32.8107,73548.0
2016-10-05 12:30:00,37.16,37.16,37.13,37.13,47264.0,32.8107,32.8107,32.7842,32.7842,47264.0
2016-10-05 12:40:00,37.13,37.13,37.09,37.13,95362.0,32.7842,32.7842,32.7489,32.7842,95362.0
2016-10-05 12:50:00,37.13,37.16,37.11,37.13,94552.0,32.7842,32.8107,32.7666,32.7842,94552.0
2016-10-05 13:00:00,37.13,37.15,37.13,37.14,35994.0,32.7842,32.8019,32.7842,32.7931,35994.0
2016-10-05 13:10:00,37.13,37.17,37.09,37.16,76132.0,32.7842,32.8196,32.7489,32.8107,76132.0
2016-10-05 13:20:00,37.17,37.18,37.12,37.13,40916.0,32.8196,32.8284,32.7754,32.7842,40916.0
2016-10-05 13:30:00,37.13,37.14,37.09,37.12,69920.0,32.7842,32.7931,32.7489,32.7754,69920.0
2016-10-05 13:40:00,37.12,37.12,37.06,37.07,46368.0,32.7754,32.7754,32.7224,32.7313,46368.0
2016-10-05 13:50:00,37.07,37.12,37.07,37.11,68444.0,32.7313,32.7754,32.7313,32.7666,68444.0
2016-10-05 14:00:00,37.11,37.14,37.1,37.12,77732.0,32.7666,32.7931,32.7577,32.7754,77732.0
2016-10-05 14:10:00,37.12,37.13,37.1,37.1,47652.0,32.7754,32.7842,32.7577,32.7577,47652.0
2016-10-05 14:20:00,37.1,37.13,37.1,37.13,52832.0,32.7577,32.7842,32.7577,32.7842,52832.0
2016-10-05 14:30:00,37.13,37.15,37.11,37.12,48256.0,32.7842,32.8019,32.7666,32.7754,48256.0
2016-10-05 14:40:00,37.12,37.18,37.12,37.17,50692.0,32.7754,32.8284,32.7754,32.8196,50692.0
2016-10-05 14:50:00,37.17,37.19,37.16,37.18,82432.0,32.8196,32.8372,32.8107,32.8284,82432.0
2016-10-05 15:00:00,37.18,37.24,37.18,37.23,72948.0,32.8284,32.8814,32.8284,32.8725,72948.0
2016-10-05 15:10:00,37.24,37.24,37.16,37.17,115378.0,32.8814,32.8814,32.8107,32.8196,115378.0
2016-10-05 15:20:00,37.16,37.17,37.13,37.13,84856.0,32.8107,32.8196,32.7842,32.7842,84856.0
2016-10-05 15:30:00,37.13,37.19,37.13,37.18,101966.0,32.7842,32.8372,32.7842,32.8284,101966.0
2016-10-05 15:40:00,37.18,37.19,37.13,37.13,124208.0,32.8284,32.8372,32.7842,32.7842,124208.0
2016-10-05 15:50:00,37.14,37.15,37.09,37.1,215386.0,32.7931,32.8019,32.7489,32.7577,215386.0
2016-10-06 09:30:00,36.99,37.07,36.78,36.79,276026.0,32.6606,32.7313,32.4752,32.484,276026.0
2016-10-06 09:40:00,36.79,36.94,36.79,36.94,130364.0,32.484,32.6165,32.484,32.6165,130364.0
2016-10-06 09:50:00,36.94,36.95,36.81,36.82,130718.0,32.6165,32.6253,32.5017,32.5105,130718.0
2016-10-06 10:00:00,36.82,36.88,36.8,36.87,114450.0,32.5105,32.5635,32.4929,32.5547,114450.0
2016-10-06 10:10:00,36.87,36.91,36.85,36.9,118142.0,32.5547,32.59,32.537,32.5812,118142.0
2016-10-06 10:20:00,36.9,36.92,36.88,36.9,142012.0,32.5812,32.5988,32.5635,32.5812,142012.0
2016-10-06 10:30:00,36.9,36.9,36.85,36.89,151818.0,32.5812,32.5812,32.537,32.5723,151818.0
2016-10-06 10:40:00,36.89,36.99,36.88,36.93,108204.0,32.5723,32.6606,32.5635,32.6076,108204.0
2016-10-06 10:50:00,36.94,36.96,36.91,36.94,59928.0,32.6165,32.6341,32.59,32.6165,59928.0
2016-10-06 11:00:00,36.94,36.95,36.9,36.9,83076.0,32.6165,32.6253,32.5812,32.5812,83076.0
2016-10-06 11:10:00,36.9,36.93,36.9,36.93,83118.0,32.5812,32.6076,32.5812,32.6076,83118.0
2016-10-06 11:20:00,36.93,37.04,36.93,37.02,79644.0,32.6076,32.7048,32.6076,32.6871,79644.0
2016-10-06 11:30:00,37.02,37.02,36.98,37.0,54292.0,32.6871,32.6871,32.6518,32.6695,54292.0
2016-10-06 11:40:00,37.0,37.13,36.99,37.12,138708.0,32.6695,32.7842,32.6606,32.7754,138708.0
2016-10-06 11:50:00,37.12,37.13,37.06,37.07,103064.0,32.7754,32.7842,32.7224,32.7313,103064.0
2016-10-06 12:00:00,37.08,37.15,37.08,37.1,51722.0,32.7401,32.8019,32.7401,32.7577,51722.0
2016-10-06 12:10:00,37.1,37.11,37.08,37.1,24658.0,32.7577,32.7666,32.7401,32.7577,24658.0
2016-10-06 12:20:00,37.09,37.13,37.09,37.1,38550.0,32.7489,32.7842,32.7489,32.7577,38550.0
2016-10-06 12:30:00,37.1,37.12,37.06,37.06,45920.0,32.7577,32.7754,32.7224,32.7224,45920.0
2016-10-06 12:40:00,37.06,37.06,37.02,37.03,110078.0,32.7224,32.7224,32.6871,32.6959,110078.0
2016-10-06 12:50:00,37.04,37.04,37.02,37.02,55806.0,32.7048,32.7048,32.6871,32.6871,55806.0
2016-10-06 13:00:00,37.02,37.04,37.02,37.04,38370.0,32.6871,32.7048,32.6871,32.7048,38370.0
2016-10-06 13:10:00,37.04,37.06,37.04,37.05,54282.0,32.7048,32.7224,32.7048,32.7136,54282.0
2016-10-06 13:20:00,37.05,37.05,37.02,37.04,38336.0,32.7136,32.7136,32.6871,32.7048,38336.0
2016-10-06 13:30:00,37.04,37.05,37.02,37.03,52426.0,32.7048,32.7136,32.6871,32.6959,52426.0
2016-10-06 13:40:00,37.03,37.1,37.03,37.1,194678.0,32.6959,32.7577,32.6959,32.7577,194678.0
2016-10-06 13:50:00,37.1,37.16,37.1,37.13,89238.0,32.7577,32.8107,32.7577,32.7842,89238.0
2016-10-06 14:00:00,37.13,37.17,37.13,37.14,96256.0,32.7842,32.8196,32.7842,32.7931,96256.0
2016-10-06 14:10:00,37.15,37.17,37.13,37.15,63298.0,32.8019,32.8196,32.7842,32.8019,63298.0
2016-10-06 14:20:00,37.15,37.19,37.12,37.12,151182.0,32.8019,32.8372,32.7754,32.7754,151182.0
2016-10-06 14:30:00,37.13,37.18,37.12,37.17,78376.0,32.7842,32.8284,32.7754,32.8196,78376.0
2016-10-06 14:40:00,37.17,37.19,37.17,37.17,106466.0,32.8196,32.8372,32.8196,32.8196,106466.0
2016-10-06 14:50:00,37.17,37.2,37.17,37.17,46934.0,32.8196,32.846,32.8196,32.8196,46934.0
2016-10-06 15:00:00,37.17,37.17,37.15,37.16,98156.0,32.8196,32.8196,32.8019,32.8107,98156.0
2016-10-06 15:10:00,37.16,37.16,37.12,37.12,133986.0,32.8107,32.8107,32.7754,32.7754,133986.0
2016-10-06 15:20:00,37.12,37.15,37.12,37.13,90688.0,32.7754,32.8019,32.7754,32.7842,90688.0
2016-10-06 15:30:00,37.13,37.17,37.12,37.17,81872.0,32.7842,32.8196,32.7754,32.8196,81872.0
2016-10-06 15:40:00,37.17,37.18,37.15,37.17,146650.0,32.8196,32.8284,32.8019,32.8196,146650.0
2016-10-06 15:50:00,37.16,37.17,37.1,37.11,425448.0,32.8107,32.8196,32.7577,32.7666,425448.0
2016-10-07 09:30:00,37.44,37.58,37.29,37.4,402382.0,33.058,33.1816,32.9255,33.0226,402382.0
2016-10-07 09:40:00,37.4,37.42,37.1,37.12,321860.0,33.0226,33.0403,32.7577,32.7754,321860.0
2016-10-07 09:50:00,37.13,37.13,37.07,37.09,339184.0,32.7842,32.7842,32.7313,32.7489,339184.0
2016-10-07 10:00:00,37.1,37.22,37.06,37.08,278844.0,32.7577,32.8637,32.7224,32.7401,278844.0
2016-10-07 10:10:00,37.08,37.16,37.06,37.09,275902.0,32.7401,32.8107,32.7224,32.7489,275902.0
2016-10-07 10:20:00,37.08,37.22,37.07,37.21,221342.0,32.7401,32.8637,32.7313,32.8549,221342.0
2016-10-07 10:30:00,37.2,37.2,37.07,37.09,209026.0,32.846,32.846,32.7313,32.7489,209026.0
2016-10-07 10:40:00,37.09,37.1,36.98,36.98,197492.0,32.7489,32.7577,32.6518,32.6518,197492.0
2016-10-07 10:50:00,36.98,36.99,36.87,36.89,331524.0,32.6518,32.6606,32.5547,32.5723,331524.0
2016-10-07 11:00:00,36.89,36.94,36.87,36.91,309016.0,32.5723,32.6165,32.5547,32.59,309016.0
2016-10-07 11:10:00,36.91,36.91,36.82,36.82,343400.0,32.59,32.59,32.5105,32.5105,343400.0
2016-10-07 11:20:00,36.82,36.83,36.79,36.8,216996.0,32.5105,32.5193,32.484,32.4929,216996.0
2016-10-07 11:30:00,36.8,36.84,36.73,36.73,256914.0,32.4929,32.5282,32.4311,32.4311,256914.0
2016-10-07 11:40:00,36.74,36.74,36.67,36.67,227526.0,32.4399,32.4399,32.3781,32.3781,227526.0
2016-10-07 11:50:00,36.68,36.7,36.62,36.67,241030.0,32.3869,32.4046,32.3339,32.3781,241030.0
2016-10-07 12:00:00,36.67,36.77,36.67,36.75,193742.0,32.3781,32.4664,32.3781,32.4487,193742.0
2016-10-07 12:10:00,36.75,36.76,36.71,36.76,136190.0,32.4487,32.4575,32.4134,32.4575,136190.0
2016-10-07 12:20:00,36.76,36.79,36.76,36.79,106678.0,32.4575,32.484,32.4575,32.484,106678.0
2016-10-07 12:30:00,36.79,36.8,36.71,36.72,122278.0,32.484,32.4929,32.4134,32.4222,122278.0
2016-10-07 12:40:00,36.71,36.72,36.69,36.71,97804.0,32.4134,32.4222,32.3957,32.4134,97804.0
2016-10-07 12:50:00,36.71,36.71,36.65,36.69,121556.0,32.4134,32.4134,32.3604,32.3957,121556.0
2016-10-07 13:00:00,36.69,36.72,36.64,36.72,180646.0,32.3957,32.4222,32.3516,32.4222,180646.0
2016-10-07 13:10:00,36.72,36.74,36.69,36.7,116458.0,32.4222,32.4399,32.3957,32.4046,116458.0
2016-10-07 13:20:00,36.7,36.77,36.68,36.76,135134.0,32.4046,32.4664,32.3869,32.4575,135134.0
2016-10-07 13:30:00,36.77,36.81,36.73,36.81,145436.0,32.4664,32.5017,32.4311,32.5017,145436.0
2016-10-07 13:40:00,36.81,36.82,36.72,36.76,189048.0,32.5017,32.5105,32.4222,32.4575,189048.0
2016-10-07 13:50:00,36.76,36.77,36.73,36.76,115486.0,32.4575,32.4664,32.4311,32.4575,115486.0
2016-10-07 14:00:00,36.75,36.81,36.74,36.8,110592.0,32.4487,32.5017,32.4399,32.4929,110592.0
2016-10-07 14:10:00,36.8,36.93,36.8,36.93,204750.0,32.4929,32.6076,32.4929,32.6076,204750.0
2016-10-07 14:20:00,36.93,36.95,36.91,36.93,182446.0,32.6076,32.6253,32.59,32.6076,182446.0
2016-10-07 14:30:00,36.93,36.96,36.92,36.96,92244.0,32.6076,32.6341,32.5988,32.6341,92244.0
2016-10-07 14:40:00,36.96,36.97,36.92,36.92,132670.0,32.6341,32.643,32.5988,32.5988,132670.0
2016-10-07 14:50:00,36.92,36.94,36.9,36.91,103908.0,32.5988,32.6165,32.5812,32.59,103908.0
2016-10-07 15:00:00,36.91,36.95,36.91,36.91,221082.0,32.59,32.6253,32.59,32.59,221082.0
2016-10-07 15:10:00,36.91,36.94,36.91,36.93,122950.0,32.59,32.6165,32.59,32.6076,122950.0
2016-10-07 15:20:00,36.93,36.95,36.93,36.95,173482.0,32.6076,32.6253,32.6076,32.6253,173482.0
2016-10-07 15:30:00,36.95,36.97,36.93,36.95,247252.0,32.6253,32.643,32.6076,32.6253,247252.0
2016-10-07 15:40:00,36.95,36.96,36.92,36.93,294146.0,32.6253,32.6341,32.5988,32.6076,294146.0
2016-10-07 15:50:00,36.93,36.96,36.87,36.87,696998.0,32.6076,32.6341,32.5547,32.5547,696998.0
2016-10-10 09:30:00,37.31,37.61,37.27,37.4,528990.0,32.9432,33.2081,32.9079,33.0226,528990.0
2016-10-10 09:40:00,37.41,37.5,37.4,37.49,185140.0,33.0315,33.1109,33.0226,33.1021,185140.0
2016-10-10 09:50:00,37.49,37.6,37.47,37.56,302604.0,33.1021,33.1992,33.0844,33.1639,302604.0
2016-10-10 10:00:00,37.57,37.58,37.48,37.49,126660.0,33.1727,33.1816,33.0933,33.1021,126660.0
2016-10-10 10:10:00,37.49,37.51,37.42,37.46,121552.0,33.1021,33.1198,33.0403,33.0756,121552.0
2016-10-10 10:20:00,37.46,37.46,37.39,37.42,126428.0,33.0756,33.0756,33.0138,33.0403,126428.0
2016-10-10 10:30:00,37.43,37.43,37.37,37.39,92974.0,33.0491,33.0491,32.9961,33.0138,92974.0
2016-10-10 10:40:00,37.39,37.41,37.37,37.38,72288.0,33.0138,33.0315,32.9961,33.005,72288.0
2016-10-10 10:50:00,37.38,37.4,37.34,37.34,106290.0,33.005,33.0226,32.9697,32.9697,106290.0
2016-10-10 11:00:00,37.34,37.35,37.32,37.35,62134.0,32.9697,32.9785,32.952,32.9785,62134.0
2016-10-10 11:10:00,37.35,37.35,37.26,37.26,93852.0,32.9785,32.9785,32.899,32.899,93852.0
2016-10-10 11:20:00,37.26,37.3,37.25,37.3,67258.0,32.899,32.9343,32.8902,32.9343,67258.0
2016-10-10 11:30:00,37.3,37.32,37.26,37.3,110720.0,32.9343,32.952,32.899,32.9343,110720.0
2016-10-10 11:40:00,37.3,37.33,37.3,37.32,64606.0,32.9343,32.9608,32.9343,32.952,64606.0
2016-10-10 11:50:00,37.33,37.33,37.29,37.29,85862.0,32.9608,32.9608,32.9255,32.9255,85862.0
2016-10-10 12:00:00,37.29,37.3,37.27,37.27,75480.0,32.9255,32.9343,32.9079,32.9079,75480.0
2016-10-10 12:10:00,37.27,37.29,37.25,37.28,61332.0,32.9079,32.9255,32.8902,32.9167,61332.0
2016-10-10 12:20:00,37.27,37.29,37.24,37.27,50002.0,32.9079,32.9255,32.8814,32.9079,50002.0
2016-10-10 12:30:00,37.27,37.33,37.26,37.31,35274.0,32.9079,32.9608,32.899,32.9432,35274.0
2016-10-10 12:40:00,37.31,37.34,37.3,37.3,52708.0,32.9432,32.9697,32.9343,32.9343,52708.0
2016-10-10 12:50:00,37.29,37.3,37.23,37.24,53756.0,32.9255,32.9343,32.8725,32.8814,53756.0
2016-10-10 13:00:00,37.24,37.29,37.24,37.29,40390.0,32.8814,32.9255,32.8814,32.9255,40390.0
2016-10-10 13:10:00,37.29,37.31,37.27,37.27,65968.0,32.9255,32.9432,32.9079,32.9079,65968.0
2016-10-10 13:20:00,37.29,37.32,37.27,37.31,116568.0,32.9255,32.952,32.9079,32.9432,116568.0
2016-10-10 13:30:00,37.31,37.34,37.29,37.3,40440.0,32.9432,32.9697,32.9255,32.9343,40440.0
2016-10-10 13:40:00,37.29,37.33,37.29,37.32,52950.0,32.9255,32.9608,32.9255,32.952,52950.0
2016-10-10 13:50:00,37.32,37.32,37.3,37.31,65518.0,32.952,32.952,32.9343,32.9432,65518.0
2016-10-10 14:00:00,37.31,37.33,37.31,37.32,85022.0,32.9432,32.9608,32.9432,32.952,85022.0
2016-10-10 14:10:00,37.32,37.33,37.29,37.32,75514.0,32.952,32.9608,32.9255,32.952,75514.0
2016-10-10 14:20:00,37.31,37.35,37.31,37.35,78064.0,32.9432,32.9785,32.9432,32.9785,78064.0
2016-10-10 14:30:00,37.34,37.35,37.33,37.33,69908.0,32.9697,32.9785,32.9608,32.9608,69908.0
2016-10-10 14:40:00,37.33,37.37,37.32,37.36,102916.0,32.9608,32.9961,32.952,32.9873,102916.0
2016-10-10 14:50:00,37.35,37.37,37.33,37.34,86358.0,32.9785,32.9961,32.9608,32.9697,86358.0
2016-10-10 15:00:00,37.35,37.38,37.35,37.37,71412.0,32.9785,33.005,32.9785,32.9961,71412.0
2016-10-10 15:10:00,37.38,37.41,37.37,37.41,124476.0,33.005,33.0315,32.9961,33.0315,124476.0
2016-10-10 15:20:00,37.41,37.44,37.38,37.43,164718.0,33.0315,33.058,33.005,33.0491,164718.0
2016-10-10 15:30:00,37.43,37.43,37.38,37.42,158316.0,33.0491,33.0491,33.005,33.0403,158316.0
2016-10-10 15:40:00,37.42,37.44,37.4,37.41,197340.0,33.0403,33.058,33.0226,33.0315,197340.0
2016-10-10 15:50:00,37.4,37.44,37.39,37.4,469776.0,33.0226,33.058,33.0138,33.0226,469776.0
2016-10-11 09:30:00,37.27,37.34,37.25,37.31,132864.0,32.9079,32.9697,32.8902,32.9432,132864.0
2016-10-11 09:40:00,37.32,37.42,37.31,37.41,103712.0,32.952,33.0403,32.9432,33.0315,103712.0
2016-10-11 09:50:00,37.41,37.42,37.3,37.37,232896.0,33.0315,33.0403,32.9343,32.9961,232896.0
2016-10-11 10:00:00,37.36,37.36,37.24,37.3,87170.0,32.9873,32.9873,32.8814,32.9343,87170.0
2016-10-11 10:10:00,37.29,37.32,37.24,37.32,107510.0,32.9255,32.952,32.8814,32.952,107510.0
2016-10-11 10:20:00,37.32,37.35,37.32,37.34,66726.0,32.952,32.9785,32.952,32.9697,66726.0
2016-10-11 10:30:00,37.34,37.41,37.34,37.37,78370.0,32.9697,33.0315,32.9697,32.9961,78370.0
2016-10-11 10:40:00,37.37,37.41,37.34,37.38,107462.0,32.9961,33.0315,32.9697,33.005,107462.0
2016-10-11 10:50:00,37.38,37.38,37.34,37.34,69482.0,33.005,33.005,32.9697,32.9697,69482.0
2016-10-11 11:00:00,37.34,37.34,37.24,37.25,71842.0,32.9697,32.9697,32.8814,32.8902,71842.0
2016-10-11 11:10:00,37.25,37.26,37.19,37.24,123810.0,32.8902,32.899,32.8372,32.8814,123810.0
2016-10-11 11:20:00,37.23,37.34,37.23,37.29,178512.0,32.8725,32.9697,32.8725,32.9255,178512.0
2016-10-11 11:30:00,37.29,37.35,37.27,37.3,75990.0,32.9255,32.9785,32.9079,32.9343,75990.0
2016-10-11 11:40:00,37.3,37.31,37.27,37.3,44326.0,32.9343,32.9432,32.9079,32.9343,44326.0
2016-10-11 11:50:00,37.29,37.33,37.26,37.31,64872.0,32.9255,32.9608,32.899,32.9432,64872.0
2016-10-11 12:00:00,37.31,37.32,37.27,37.29,40334.0,32.9432,32.952,32.9079,32.9255,40334.0
2016-10-11 12:10:00,37.29,37.32,37.28,37.32,48592.0,32.9255,32.952,32.9167,32.952,48592.0
2016-10-11 12:20:00,37.32,37.32,37.29,37.32,54182.0,32.952,32.952,32.9255,32.952,54182.0
2016-10-11 12:30:00,37.31,37.31,37.26,37.31,122288.0,32.9432,32.9432,32.899,32.9432,122288.0
2016-10-11 12:40:00,37.31,37.39,37.31,37.38,66680.0,32.9432,33.0138,32.9432,33.005,66680.0
2016-10-11 12:50:00,37.38,37.38,37.31,37.32,42422.0,33.005,33.005,32.9432,32.952,42422.0
2016-10-11 13:00:00,37.31,37.31,37.28,37.29,98692.0,32.9432,32.9432,32.9167,32.9255,98692.0
2016-10-11 13:10:00,37.3,37.31,37.21,37.22,58314.0,32.9343,32.9432,32.8549,32.8637,58314.0
2016-10-11 13:20:00,37.21,37.23,37.21,37.22,42446.0,32.8549,32.8725,32.8549,32.8637,42446.0
2016-10-11 13:30:00,37.22,37.23,37.18,37.18,60734.0,32.8637,32.8725,32.8284,32.8284,60734.0
2016-10-11 13:40:00,37.18,37.18,37.13,37.13,65722.0,32.8284,32.8284,32.7842,32.7842,65722.0
2016-10-11 13:50:00,37.13,37.16,37.1,37.13,94688.0,32.7842,32.8107,32.7577,32.7842,94688.0
2016-10-11 14:00:00,37.13,37.16,37.11,37.13,79826.0,32.7842,32.8107,32.7666,32.7842,79826.0
2016-10-11 14:10:00,37.13,37.15,37.1,37.1,93918.0,32.7842,32.8019,32.7577,32.7577,93918.0
2016-10-11 14:20:00,37.11,37.17,37.1,37.17,90436.0,32.7666,32.8196,32.7577,32.8196,90436.0
2016-10-11 14:30:00,37.16,37.18,37.13,37.17,75808.0,32.8107,32.8284,32.7842,32.8196,75808.0
2016-10-11 14:40:00,37.17,37.24,37.17,37.24,68884.0,32.8196,32.8814,32.8196,32.8814,68884.0
2016-10-11 14:50:00,37.24,37.24,37.18,37.19,109664.0,32.8814,32.8814,32.8284,32.8372,109664.0
2016-10-11 15:00:00,37.19,37.19,37.1,37.11,102540.0,32.8372,32.8372,32.7577,32.7666,102540.0
2016-10-11 15:10:00,37.12,37.14,37.1,37.13,88272.0,32.7754,32.7931,32.7577,32.7842,88272.0
2016-10-11 15:20:00,37.13,37.2,37.13,37.14,171548.0,32.7842,32.846,32.7842,32.7931,171548.0
2016-10-11 15:30:00,37.14,37.17,37.12,37.15,161568.0,32.7931,32.8196,32.7754,32.8019,161568.0
2016-10-11 15:40:00,37.15,37.18,37.13,37.16,256680.0,32.8019,32.8284,32.7842,32.8107,256680.0
2016-10-11 15:50:00,37.16,37.16,37.09,37.12,485908.0,32.8107,32.8107,32.7489,32.7754,485908.0
2016-10-12 09:30:00,37.09,37.24,37.02,37.23,270108.0,32.7489,32.8814,32.6871,32.8725,270108.0
2016-10-12 09:40:00,37.23,37.28,37.19,37.26,48536.0,32.8725,32.9167,32.8372,32.899,48536.0
2016-10-12 09:50:00,37.26,37.42,37.24,37.42,119560.0,32.899,33.0403,32.8814,33.0403,119560.0
2016-10-12 10:00:00,37.41,37.45,37.39,37.43,104468.0,33.0315,33.0668,33.0138,33.0491,104468.0
2016-10-12 10:10:00,37.43,37.55,37.41,37.48,186334.0,33.0491,33.1551,33.0315,33.0933,186334.0
2016-10-12 10:20:00,37.49,37.54,37.46,37.51,66480.0,33.1021,33.1462,33.0756,33.1198,66480.0
2016-10-12 10:30:00,37.52,37.53,37.45,37.49,105060.0,33.1286,33.1374,33.0668,33.1021,105060.0
2016-10-12 10:40:00,37.49,37.52,37.48,37.48,96126.0,33.1021,33.1286,33.0933,33.0933,96126.0
2016-10-12 10:50:00,37.48,37.5,37.47,37.49,95296.0,33.0933,33.1109,33.0844,33.1021,95296.0
2016-10-12 11:00:00,37.49,37.58,37.49,37.57,151066.0,33.1021,33.1816,33.1021,33.1727,151066.0
2016-10-12 11:10:00,37.57,37.61,37.52,37.56,71050.0,33.1727,33.2081,33.1286,33.1639,71050.0
2016-10-12 11:20:00,37.56,37.6,37.52,37.6,89342.0,33.1639,33.1992,33.1286,33.1992,89342.0
2016-10-12 11:30:00,37.6,37.65,37.59,37.6,85450.0,33.1992,33.2434,33.1904,33.1992,85450.0
2016-10-12 11:40:00,37.61,37.61,37.58,37.59,31558.0,33.2081,33.2081,33.1816,33.1904,31558.0
2016-10-12 11:50:00,37.59,37.59,37.55,37.55,68766.0,33.1904,33.1904,33.1551,33.1551,68766.0
2016-10-12 12:00:00,37.54,37.59,37.54,37.58,53012.0,33.1462,33.1904,33.1462,33.1816,53012.0
2016-10-12 12:10:00,37.58,37.65,37.58,37.6,65042.0,33.1816,33.2434,33.1816,33.1992,65042.0
2016-10-12 12:20:00,37.6,37.68,37.59,37.59,130094.0,33.1992,33.2699,33.1904,33.1904,130094.0
2016-10-12 12:30:00,37.59,37.66,37.59,37.63,47098.0,33.1904,33.2522,33.1904,33.2257,47098.0
2016-10-12 12:40:00,37.63,37.63,37.6,37.6,26900.0,33.2257,33.2257,33.1992,33.1992,26900.0
2016-10-12 12:50:00,37.6,37.6,37.56,37.57,22234.0,33.1992,33.1992,33.1639,33.1727,22234.0
2016-10-12 13:00:00,37.57,37.63,37.56,37.6,107438.0,33.1727,33.2257,33.1639,33.1992,107438.0
2016-10-12 13:10:00,37.6,37.61,37.55,37.59,44354.0,33.1992,33.2081,33.1551,33.1904,44354.0
2016-10-12 13:20:00,37.59,37.6,37.57,37.58,31488.0,33.1904,33.1992,33.1727,33.1816,31488.0
2016-10-12 13:30:00,37.58,37.62,37.58,37.62,55558.0,33.1816,33.2169,33.1816,33.2169,55558.0
2016-10-12 13:40:00,37.61,37.63,37.6,37.63,159994.0,33.2081,33.2257,33.1992,33.2257,159994.0
2016-10-12 13:50:00,37.63,37.71,37.63,37.71,84312.0,33.2257,33.2964,33.2257,33.2964,84312.0
2016-10-12 14:00:00,37.71,37.73,37.62,37.68,129280.0,33.2964,33.314,33.2169,33.2699,129280.0
2016-10-12 14:10:00,37.67,37.74,37.66,37.71,110946.0,33.261,33.3228,33.2522,33.2964,110946.0
2016-10-12 14:20:00,37.71,37.73,37.67,37.68,121230.0,33.2964,33.314,33.261,33.2699,121230.0
2016-10-12 14:30:00,37.68,37.69,37.65,37.68,74314.0,33.2699,33.2787,33.2434,33.2699,74314.0
2016-10-12 14:40:00,37.69,37.72,37.67,37.72,123128.0,33.2787,33.3052,33.261,33.3052,123128.0
2016-10-12 14:50:00,37.71,37.71,37.68,37.68,117842.0,33.2964,33.2964,33.2699,33.2699,117842.0
2016-10-12 15:00:00,37.68,37.73,37.66,37.71,167220.0,33.2699,33.314,33.2522,33.2964,167220.0
2016-10-12 15:10:00,37.71,37.77,37.71,37.74,312664.0,33.2964,33.3493,33.2964,33.3228,312664.0
2016-10-12 15:20:00,37.74,37.76,37.71,37.71,192794.0,33.3228,33.3405,33.2964,33.2964,192794.0
2016-10-12 15:30:00,37.71,37.72,37.65,37.72,206840.0,33.2964,33.3052,33.2434,33.3052,206840.0
2016-10-12 15:40:00,37.72,37.76,37.7,37.73,285250.0,33.3052,33.3405,33.2875,33.314,285250.0
2016-10-12 15:50:00,37.73,37.74,37.69,37.71,459914.0,33.314,33.3228,33.2787,33.2964,459914.0
2016-10-13 09:30:00,37.54,37.55,37.35,37.51,273744.0,33.1462,33.1551,32.9785,33.1198,273744.0
2016-10-13 09:40:00,37.51,37.54,37.47,37.51,181246.0,33.1198,33.1462,33.0844,33.1198,181246.0
2016-10-13 09:50:00,37.51,37.52,37.34,37.42,254744.0,33.1198,33.1286,32.9697,33.0403,254744.0
2016-10-13 10:00:00,37.41,37.42,37.31,37.32,168418.0,33.0315,33.0403,32.9432,32.952,168418.0
2016-10-13 10:10:00,37.32,37.36,37.28,37.3,229006.0,32.952,32.9873,32.9167,32.9343,229006.0
2016-10-13 10:20:00,37.29,37.37,37.29,37.31,83776.0,32.9255,32.9961,32.9255,32.9432,83776.0
2016-10-13 10:30:00,37.31,37.36,37.26,37.26,163448.0,32.9432,32.9873,32.899,32.899,163448.0
2016-10-13 10:40:00,37.26,37.3,37.19,37.22,232222.0,32.899,32.9343,32.8372,32.8637,232222.0
2016-10-13 10:50:00,37.22,37.25,37.13,37.23,94038.0,32.8637,32.8902,32.7842,32.8725,94038.0
2016-10-13 11:00:00,37.22,37.24,37.13,37.14,281034.0,32.8637,32.8814,32.7842,32.7931,281034.0
2016-10-13 11:10:00,37.15,37.2,37.12,37.2,89540.0,32.8019,32.846,32.7754,32.846,89540.0
2016-10-13 11:20:00,37.21,37.32,37.2,37.3,337672.0,32.8549,32.952,32.846,32.9343,337672.0
2016-10-13 11:30:00,37.3,37.37,37.28,37.28,54828.0,32.9343,32.9961,32.9167,32.9167,54828.0
2016-10-13 11:40:00,37.29,37.29,37.27,37.27,61050.0,32.9255,32.9255,32.9079,32.9079,61050.0
2016-10-13 11:50:00,37.27,37.31,37.26,37.26,45902.0,32.9079,32.9432,32.899,32.899,45902.0
2016-10-13 12:00:00,37.26,37.26,37.2,37.24,197680.0,32.899,32.899,32.846,32.8814,197680.0
2016-10-13 12:10:00,37.24,37.24,37.17,37.19,96484.0,32.8814,32.8814,32.8196,32.8372,96484.0
2016-10-13 12:20:00,37.19,37.19,37.13,37.13,69770.0,32.8372,32.8372,32.7842,32.7842,69770.0
2016-10-13 12:30:00,37.13,37.22,37.12,37.21,78280.0,32.7842,32.8637,32.7754,32.8549,78280.0
2016-10-13 12:40:00,37.21,37.22,37.19,37.21,114172.0,32.8549,32.8637,32.8372,32.8549,114172.0
2016-10-13 12:50:00,37.22,37.23,37.19,37.2,43326.0,32.8637,32.8725,32.8372,32.846,43326.0
2016-10-13 13:00:00,37.2,37.21,37.19,37.2,66246.0,32.846,32.8549,32.8372,32.846,66246.0
2016-10-13 13:10:00,37.2,37.2,37.16,37.2,48014.0,32.846,32.846,32.8107,32.846,48014.0
2016-10-13 13:20:00,37.19,37.21,37.18,37.19,37982.0,32.8372,32.8549,32.8284,32.8372,37982.0
2016-10-13 13:30:00,37.19,37.2,37.12,37.14,57344.0,32.8372,32.846,32.7754,32.7931,57344.0
2016-10-13 13:40:00,37.15,37.2,37.15,37.17,38524.0,32.8019,32.846,32.8019,32.8196,38524.0
2016-10-13 13:50:00,37.17,37.26,37.16,37.23,94264.0,32.8196,32.899,32.8107,32.8725,94264.0
2016-10-13 14:00:00,37.23,37.27,37.2,37.24,89426.0,32.8725,32.9079,32.846,32.8814,89426.0
2016-10-13 14:10:00,37.24,37.24,37.22,37.24,60576.0,32.8814,32.8814,32.8637,32.8814,60576.0
2016-10-13 14:20:00,37.24,37.28,37.23,37.25,89458.0,32.8814,32.9167,32.8725,32.8902,89458.0
2016-10-13 14:30:00,37.26,37.27,37.23,37.25,89308.0,32.899,32.9079,32.8725,32.8902,89308.0
2016-10-13 14:40:00,37.25,37.27,37.24,37.25,80112.0,32.8902,32.9079,32.8814,32.8902,80112.0
2016-10-13 14:50:00,37.24,37.33,37.24,37.3,86110.0,32.8814,32.9608,32.8814,32.9343,86110.0
2016-10-13 15:00:00,37.3,37.31,37.28,37.3,91680.0,32.9343,32.9432,32.9167,32.9343,91680.0
2016-10-13 15:10:00,37.3,37.32,37.29,37.3,115910.0,32.9343,32.952,32.9255,32.9343,115910.0
2016-10-13 15:20:00,37.3,37.31,37.25,37.25,81604.0,32.9343,32.9432,32.8902,32.8902,81604.0
2016-10-13 15:30:00,37.26,37.27,37.23,37.24,152904.0,32.899,32.9079,32.8725,32.8814,152904.0
2016-10-13 15:40:00,37.24,37.27,37.23,37.23,135866.0,32.8814,32.9079,32.8725,32.8725,135866.0
2016-10-13 15:50:00,37.24,37.24,37.18,37.23,264064.0,32.8814,32.8814,32.8284,32.8725,264064.0
2016-10-14 09:30:00,37.34,37.37,37.17,37.23,190870.0,32.9697,32.9961,32.8196,32.8725,190870.0
2016-10-14 09:40:00,37.24,37.29,37.22,37.26,162468.0,32.8814,32.9255,32.8637,32.899,162468.0
2016-10-14 09:50:00,37.27,37.37,37.26,37.28,110340.0,32.9079,32.9961,32.899,32.9167,110340.0
2016-10-14 10:00:00,37.27,37.27,37.19,37.24,149376.0,32.9079,32.9079,32.8372,32.8814,149376.0
2016-10-14 10:10:00,37.24,37.3,37.24,37.25,142600.0,32.8814,32.9343,32.8814,32.8902,142600.0
2016-10-14 10:20:00,37.25,37.25,37.18,37.19,121568.0,32.8902,32.8902,32.8284,32.8372,121568.0
2016-10-14 10:30:00,37.19,37.27,37.18,37.27,116470.0,32.8372,32.9079,32.8284,32.9079,116470.0
2016-10-14 10:40:00,37.27,37.32,37.26,37.26,147352.0,32.9079,32.952,32.899,32.899,147352.0
2016-10-14 10:50:00,37.26,37.32,37.26,37.27,102644.0,32.899,32.952,32.899,32.9079,102644.0
2016-10-14 11:00:00,37.27,37.29,37.22,37.23,111348.0,32.9079,32.9255,32.8637,32.8725,111348.0
2016-10-14 11:10:00,37.23,37.23,37.13,37.16,127566.0,32.8725,32.8725,32.7842,32.8107,127566.0
2016-10-14 11:20:00,37.17,37.21,37.17,37.19,85028.0,32.8196,32.8549,32.8196,32.8372,85028.0
2016-10-14 11:30:00,37.19,37.2,37.16,37.19,79150.0,32.8372,32.846,32.8107,32.8372,79150.0
2016-10-14 11:40:00,37.19,37.2,37.1,37.13,96258.0,32.8372,32.846,32.7577,32.7842,96258.0
2016-10-14 11:50:00,37.13,37.2,37.13,37.13,87600.0,32.7842,32.846,32.7842,32.7842,87600.0
2016-10-14 12:00:00,37.13,37.17,37.13,37.13,54772.0,32.7842,32.8196,32.7842,32.7842,54772.0
2016-10-14 12:10:00,37.14,37.16,37.12,37.15,79514.0,32.7931,32.8107,32.7754,32.8019,79514.0
2016-10-14 12:20:00,37.15,37.2,37.15,37.2,48830.0,32.8019,32.846,32.8019,32.846,48830.0
2016-10-14 12:30:00,37.2,37.23,37.2,37.22,55972.0,32.846,32.8725,32.846,32.8637,55972.0
2016-10-14 12:40:00,37.22,37.24,37.18,37.18,78100.0,32.8637,32.8814,32.8284,32.8284,78100.0
2016-10-14 12:50:00,37.19,37.2,37.18,37.2,48870.0,32.8372,32.846,32.8284,32.846,48870.0
2016-10-14 13:00:00,37.19,37.23,37.17,37.23,86402.0,32.8372,32.8725,32.8196,32.8725,86402.0
2016-10-14 13:10:00,37.24,37.26,37.21,37.25,61578.0,32.8814,32.899,32.8549,32.8902,61578.0
2016-10-14 13:20:00,37.25,37.27,37.23,37.24,84950.0,32.8902,32.9079,32.8725,32.8814,84950.0
2016-10-14 13:30:00,37.24,37.31,37.22,37.31,82000.0,32.8814,32.9432,32.8637,32.9432,82000.0
2016-10-14 13:40:00,37.3,37.31,37.22,37.24,61998.0,32.9343,32.9432,32.8637,32.8814,61998.0
2016-10-14 13:50:00,37.24,37.24,37.2,37.22,71546.0,32.8814,32.8814,32.846,32.8637,71546.0
2016-10-14 14:00:00,37.21,37.23,37.17,37.18,83442.0,32.8549,32.8725,32.8196,32.8284,83442.0
2016-10-14 14:10:00,37.18,37.18,37.13,37.16,103086.0,32.8284,32.8284,32.7842,32.8107,103086.0
2016-10-14 14:20:00,37.16,37.2,37.16,37.19,86306.0,32.8107,32.846,32.8107,32.8372,86306.0
2016-10-14 14:30:00,37.19,37.2,37.16,37.18,74510.0,32.8372,32.846,32.8107,32.8284,74510.0
2016-10-14 14:40:00,37.18,37.2,37.17,37.17,64590.0,32.8284,32.846,32.8196,32.8196,64590.0
2016-10-14 14:50:00,37.17,37.19,37.12,37.13,88032.0,32.8196,32.8372,32.7754,32.7842,88032.0
2016-10-14 15:00:00,37.13,37.16,37.11,37.16,85116.0,32.7842,32.8107,32.7666,32.8107,85116.0
2016-10-14 15:10:00,37.17,37.19,37.13,37.15,114806.0,32.8196,32.8372,32.7842,32.8019,114806.0
2016-10-14 15:20:00,37.15,37.17,37.13,37.15,112512.0,32.8019,32.8196,32.7842,32.8019,112512.0
2016-10-14 15:30:00,37.15,37.22,37.15,37.22,225132.0,32.8019,32.8637,32.8019,32.8637,225132.0
2016-10-14 15:40:00,37.22,37.23,37.17,37.19,174478.0,32.8637,32.8725,32.8196,32.8372,174478.0
2016-10-14 15:50:00,37.18,37.2,37.12,37.12,361224.0,32.8284,32.846,32.7754,32.7754,361224.0
2016-10-17 09:30:00,37.03,37.05,36.93,36.95,117060.0,32.6959,32.7136,32.6076,32.6253,117060.0
2016-10-17 09:40:00,36.95,36.98,36.93,36.95,63512.0,32.6253,32.6518,32.6076,32.6253,63512.0
2016-10-17 09:50:00,36.96,37.02,36.95,36.99,42000.0,32.6341,32.6871,32.6253,32.6606,42000.0
2016-10-17 10:00:00,36.99,36.99,36.94,36.97,26818.0,32.6606,32.6606,32.6165,32.643,26818.0
2016-10-17 10:10:00,36.97,37.02,36.95,36.95,40648.0,32.643,32.6871,32.6253,32.6253,40648.0
2016-10-17 10:20:00,36.96,37.09,36.93,37.07,80362.0,32.6341,32.7489,32.6076,32.7313,80362.0
2016-10-17 10:30:00,37.09,37.09,37.02,37.02,76262.0,32.7489,32.7489,32.6871,32.6871,76262.0
2016-10-17 10:40:00,37.03,37.03,36.98,37.01,52174.0,32.6959,32.6959,32.6518,32.6783,52174.0
2016-10-17 10:50:00,37.02,37.03,36.96,36.98,136854.0,32.6871,32.6959,32.6341,32.6518,136854.0
2016-10-17 11:00:00,36.98,36.99,36.91,36.91,121364.0,32.6518,32.6606,32.59,32.59,121364.0
2016-10-17 11:10:00,36.91,36.95,36.88,36.88,76392.0,32.59,32.6253,32.5635,32.5635,76392.0
2016-10-17 11:20:00,36.88,36.92,36.86,36.86,62012.0,32.5635,32.5988,32.5458,32.5458,62012.0
2016-10-17 11:30:00,36.87,36.89,36.85,36.88,51734.0,32.5547,32.5723,32.537,32.5635,51734.0
2016-10-17 11:40:00,36.88,36.9,36.82,36.82,88746.0,32.5635,32.5812,32.5105,32.5105,88746.0
2016-10-17 11:50:00,36.82,36.87,36.81,36.82,44932.0,32.5105,32.5547,32.5017,32.5105,44932.0
2016-10-17 12:00:00,36.82,36.85,36.78,36.8,56150.0,32.5105,32.537,32.4752,32.4929,56150.0
2016-10-17 12:10:00,36.81,36.81,36.77,36.8,50620.0,32.5017,32.5017,32.4664,32.4929,50620.0
2016-10-17 12:20:00,36.8,36.82,36.76,36.77,37478.0,32.4929,32.5105,32.4575,32.4664,37478.0
2016-10-17 12:30:00,36.76,36.82,36.75,36.78,41170.0,32.4575,32.5105,32.4487,32.4752,41170.0
2016-10-17 12:40:00,36.77,36.83,36.77,36.82,31340.0,32.4664,32.5193,32.4664,32.5105,31340.0
2016-10-17 12:50:00,36.82,36.82,36.77,36.79,28240.0,32.5105,32.5105,32.4664,32.484,28240.0
2016-10-17 13:00:00,36.78,36.81,36.77,36.81,40192.0,32.4752,32.5017,32.4664,32.5017,40192.0
2016-10-17 13:10:00,36.81,36.81,36.74,36.77,56746.0,32.5017,32.5017,32.4399,32.4664,56746.0
2016-10-17 13:20:00,36.77,36.77,36.72,36.74,46512.0,32.4664,32.4664,32.4222,32.4399,46512.0
2016-10-17 13:30:00,36.74,36.76,36.72,36.74,38580.0,32.4399,32.4575,32.4222,32.4399,38580.0
2016-10-17 13:40:00,36.73,36.77,36.72,36.72,42866.0,32.4311,32.4664,32.4222,32.4222,42866.0
2016-10-17 13:50:00,36.73,36.74,36.7,36.7,64206.0,32.4311,32.4399,32.4046,32.4046,64206.0
2016-10-17 14:00:00,36.7,36.75,36.7,36.73,64670.0,32.4046,32.4487,32.4046,32.4311,64670.0
2016-10-17 14:10:00,36.73,36.79,36.73,36.77,39598.0,32.4311,32.484,32.4311,32.4664,39598.0
2016-10-17 14:20:00,36.77,36.79,36.74,36.75,58994.0,32.4664,32.484,32.4399,32.4487,58994.0
2016-10-17 14:30:00,36.75,36.75,36.72,36.72,50310.0,32.4487,32.4487,32.4222,32.4222,50310.0
2016-10-17 14:40:00,36.72,36.73,36.71,36.72,40962.0,32.4222,32.4311,32.4134,32.4222,40962.0
2016-10-17 14:50:00,36.72,36.73,36.71,36.73,82602.0,32.4222,32.4311,32.4134,32.4311,82602.0
2016-10-17 15:00:00,36.73,36.73,36.72,36.72,56954.0,32.4311,32.4311,32.4222,32.4222,56954.0
2016-10-17 15:10:00,36.72,36.72,36.67,36.68,110588.0,32.4222,32.4222,32.3781,32.3869,110588.0
2016-10-17 15:20:00,36.67,36.68,36.63,36.63,196758.0,32.3781,32.3869,32.3428,32.3428,196758.0
2016-10-17 15:30:00,36.62,36.65,36.6,36.64,254542.0,32.3339,32.3604,32.3163,32.3516,254542.0
2016-10-17 15:40:00,36.63,36.68,36.62,36.66,282274.0,32.3428,32.3869,32.3339,32.3692,282274.0
2016-10-17 15:50:00,36.66,36.69,36.64,36.66,427084.0,32.3692,32.3957,32.3516,32.3692,427084.0
2016-10-18 09:30:00,36.9,36.99,36.51,36.54,243302.0,32.5812,32.6606,32.2368,32.2633,243302.0
2016-10-18 09:40:00,36.55,36.55,36.44,36.46,206774.0,32.2721,32.2721,32.175,32.1927,206774.0
2016-10-18 09:50:00,36.47,36.48,36.39,36.41,186552.0,32.2015,32.2103,32.1308,32.1485,186552.0
2016-10-18 10:00:00,36.41,36.44,36.32,36.38,178128.0,32.1485,32.175,32.069,32.122,178128.0
2016-10-18 10:10:00,36.38,36.41,36.3,36.33,126740.0,32.122,32.1485,32.0514,32.0779,126740.0
2016-10-18 10:20:00,36.32,36.35,36.26,36.35,101396.0,32.069,32.0955,32.0161,32.0955,101396.0
2016-10-18 10:30:00,36.35,36.48,36.35,36.47,56328.0,32.0955,32.2103,32.0955,32.2015,56328.0
2016-10-18 10:40:00,36.48,36.57,36.47,36.56,131164.0,32.2103,32.2898,32.2015,32.2809,131164.0
2016-10-18 10:50:00,36.56,36.56,36.51,36.54,61892.0,32.2809,32.2809,32.2368,32.2633,61892.0
2016-10-18 11:00:00,36.53,36.58,36.53,36.56,100332.0,32.2545,32.2986,32.2545,32.2809,100332.0
2016-10-18 11:10:00,36.56,36.56,36.44,36.49,135822.0,32.2809,32.2809,32.175,32.2191,135822.0
2016-10-18 11:20:00,36.5,36.58,36.5,36.56,55608.0,32.228,32.2986,32.228,32.2809,55608.0
2016-10-18 11:30:00,36.56,36.6,36.52,36.59,50516.0,32.2809,32.3163,32.2456,32.3074,50516.0
2016-10-18 11:40:00,36.6,36.66,36.59,36.63,51576.0,32.3163,32.3692,32.3074,32.3428,51576.0
2016-10-18 11:50:00,36.63,36.69,36.63,36.68,71372.0,32.3428,32.3957,32.3428,32.3869,71372.0
2016-10-18 12:00:00,36.69,36.7,36.65,36.68,52824.0,32.3957,32.4046,32.3604,32.3869,52824.0
2016-10-18 12:10:00,36.69,36.7,36.66,36.68,27802.0,32.3957,32.4046,32.3692,32.3869,27802.0
2016-10-18 12:20:00,36.68,36.69,36.66,36.69,27302.0,32.3869,32.3957,32.3692,32.3957,27302.0
2016-10-18 12:30:00,36.69,36.7,36.67,36.67,29232.0,32.3957,32.4046,32.3781,32.3781,29232.0
2016-10-18 12:40:00,36.67,36.69,36.67,36.68,28096.0,32.3781,32.3957,32.3781,32.3869,28096.0
2016-10-18 12:50:00,36.69,36.69,36.63,36.65,26618.0,32.3957,32.3957,32.3428,32.3604,26618.0
2016-10-18 13:00:00,36.65,36.66,36.63,36.66,20586.0,32.3604,32.3692,32.3428,32.3692,20586.0
2016-10-18 13:10:00,36.67,36.69,36.66,36.68,42550.0,32.3781,32.3957,32.3692,32.3869,42550.0
2016-10-18 13:20:00,36.69,36.72,36.69,36.69,41064.0,32.3957,32.4222,32.3957,32.3957,41064.0
2016-10-18 13:30:00,36.69,36.69,36.66,36.68,26104.0,32.3957,32.3957,32.3692,32.3869,26104.0
2016-10-18 13:40:00,36.68,36.69,36.66,36.68,30676.0,32.3869,32.3957,32.3692,32.3869,30676.0
2016-10-18 13:50:00,36.68,36.72,36.67,36.71,63298.0,32.3869,32.4222,32.3781,32.4134,63298.0
2016-10-18 14:00:00,36.71,36.71,36.67,36.67,48488.0,32.4134,32.4134,32.3781,32.3781,48488.0
2016-10-18 14:10:00,36.67,36.68,36.65,36.67,48286.0,32.3781,32.3869,32.3604,32.3781,48286.0
2016-10-18 14:20:00,36.67,36.71,36.66,36.71,38294.0,32.3781,32.4134,32.3692,32.4134,38294.0
2016-10-18 14:30:00,36.71,36.72,36.66,36.66,35428.0,32.4134,32.4222,32.3692,32.3692,35428.0
2016-10-18 14:40:00,36.66,36.67,36.64,36.66,34650.0,32.3692,32.3781,32.3516,32.3692,34650.0
2016-10-18 14:50:00,36.66,36.66,36.61,36.62,43274.0,32.3692,32.3692,32.3251,32.3339,43274.0
2016-10-18 15:00:00,36.62,36.63,36.6,36.61,50124.0,32.3339,32.3428,32.3163,32.3251,50124.0
2016-10-18 15:10:00,36.6,36.61,36.58,36.59,55076.0,32.3163,32.3251,32.2986,32.3074,55076.0
2016-10-18 15:20:00,36.59,36.67,36.58,36.61,186248.0,32.3074,32.3781,32.2986,32.3251,186248.0
2016-10-18 15:30:00,36.61,36.62,36.58,36.58,247388.0,32.3251,32.3339,32.2986,32.2986,247388.0
2016-10-18 15:40:00,36.58,36.6,36.54,36.58,167838.0,32.2986,32.3163,32.2633,32.2986,167838.0
2016-10-18 15:50:00,36.59,36.6,36.56,36.58,319002.0,32.3074,32.3163,32.2809,32.2986,319002.0
2016-10-19 09:30:00,36.7,36.7,36.52,36.56,92350.0,32.4046,32.4046,32.2456,32.2809,92350.0
2016-10-19 09:40:00,36.56,36.6,36.49,36.51,75514.0,32.2809,32.3163,32.2191,32.2368,75514.0
2016-10-19 09:50:00,36.51,36.54,36.41,36.43,74836.0,32.2368,32.2633,32.1485,32.1662,74836.0
2016-10-19 10:00:00,36.43,36.49,36.39,36.43,100802.0,32.1662,32.2191,32.1308,32.1662,100802.0
2016-10-19 10:10:00,36.43,36.5,36.43,36.48,71532.0,32.1662,32.228,32.1662,32.2103,71532.0
2016-10-19 10:20:00,36.48,36.59,36.47,36.59,48900.0,32.2103,32.3074,32.2015,32.3074,48900.0
2016-10-19 10:30:00,36.6,36.61,36.52,36.52,37170.0,32.3163,32.3251,32.2456,32.2456,37170.0
2016-10-19 10:40:00,36.52,36.56,36.52,36.56,43982.0,32.2456,32.2809,32.2456,32.2809,43982.0
2016-10-19 10:50:00,36.56,36.57,36.51,36.52,95742.0,32.2809,32.2898,32.2368,32.2456,95742.0
2016-10-19 11:00:00,36.52,36.56,36.51,36.52,136676.0,32.2456,32.2809,32.2368,32.2456,136676.0
2016-10-19 11:10:00,36.52,36.53,36.49,36.52,69102.0,32.2456,32.2545,32.2191,32.2456,69102.0
2016-10-19 11:20:00,36.52,36.53,36.48,36.53,67662.0,32.2456,32.2545,32.2103,32.2545,67662.0
2016-10-19 11:30:00,36.54,36.54,36.48,36.48,54196.0,32.2633,32.2633,32.2103,32.2103,54196.0
2016-10-19 11:40:00,36.49,36.51,36.48,36.5,85476.0,32.2191,32.2368,32.2103,32.228,85476.0
2016-10-19 11:50:00,36.5,36.6,36.49,36.59,356220.0,32.228,32.3163,32.2191,32.3074,356220.0
2016-10-19 12:00:00,36.58,36.58,36.52,36.57,103652.0,32.2986,32.2986,32.2456,32.2898,103652.0
2016-10-19 12:10:00,36.57,36.61,36.57,36.6,60586.0,32.2898,32.3251,32.2898,32.3163,60586.0
2016-10-19 12:20:00,36.61,36.67,36.6,36.67,50006.0,32.3251,32.3781,32.3163,32.3781,50006.0
2016-10-19 12:30:00,36.67,36.68,36.66,36.67,26030.0,32.3781,32.3869,32.3692,32.3781,26030.0
2016-10-19 12:40:00,36.68,36.71,36.67,36.68,46508.0,32.3869,32.4134,32.3781,32.3869,46508.0
2016-10-19 12:50:00,36.68,36.72,36.68,36.72,152312.0,32.3869,32.4222,32.3869,32.4222,152312.0
2016-10-19 13:00:00,36.72,36.8,36.72,36.76,98352.0,32.4222,32.4929,32.4222,32.4575,98352.0
2016-10-19 13:10:00,36.76,36.76,36.71,36.72,51194.0,32.4575,32.4575,32.4134,32.4222,51194.0
2016-10-19 13:20:00,36.72,36.77,36.72,36.73,47116.0,32.4222,32.4664,32.4222,32.4311,47116.0
2016-10-19 13:30:00,36.73,36.78,36.73,36.78,51160.0,32.4311,32.4752,32.4311,32.4752,51160.0
2016-10-19 13:40:00,36.77,36.78,36.76,36.77,44634.0,32.4664,32.4752,32.4575,32.4664,44634.0
2016-10-19 13:50:00,36.77,36.77,36.74,36.75,66686.0,32.4664,32.4664,32.4399,32.4487,66686.0
2016-10-19 14:00:00,36.76,36.77,36.74,36.75,74948.0,32.4575,32.4664,32.4399,32.4487,74948.0
2016-10-19 14:10:00,36.75,36.78,36.74,36.74,62332.0,32.4487,32.4752,32.4399,32.4399,62332.0
2016-10-19 14:20:00,36.74,36.76,36.74,36.74,42370.0,32.4399,32.4575,32.4399,32.4399,42370.0
2016-10-19 14:30:00,36.74,36.76,36.71,36.73,59740.0,32.4399,32.4575,32.4134,32.4311,59740.0
2016-10-19 14:40:00,36.73,36.74,36.71,36.74,51766.0,32.4311,32.4399,32.4134,32.4399,51766.0
2016-10-19 14:50:00,36.74,36.76,36.72,36.75,89990.0,32.4399,32.4575,32.4222,32.4487,89990.0
2016-10-19 15:00:00,36.75,36.78,36.74,36.77,70474.0,32.4487,32.4752,32.4399,32.4664,70474.0
2016-10-19 15:10:00,36.76,36.77,36.74,36.77,76160.0,32.4575,32.4664,32.4399,32.4664,76160.0
2016-10-19 15:20:00,36.77,36.77,36.76,36.77,62062.0,32.4664,32.4664,32.4575,32.4664,62062.0
2016-10-19 15:30:00,36.77,36.77,36.76,36.77,93028.0,32.4664,32.4664,32.4575,32.4664,93028.0
2016-10-19 15:40:00,36.77,36.79,36.76,36.77,167876.0,32.4664,32.484,32.4575,32.4664,167876.0
2016-10-19 15:50:00,36.77,36.77,36.71,36.73,330634.0,32.4664,32.4664,32.4134,32.4311,330634.0
2016-10-20 09:30:00,36.85,36.87,36.69,36.72,131070.0,32.537,32.5547,32.3957,32.4222,131070.0
2016-10-20 09:40:00,36.72,36.88,36.67,36.83,86642.0,32.4222,32.5635,32.3781,32.5193,86642.0
2016-10-20 09:50:00,36.82,36.93,36.76,36.88,89128.0,32.5105,32.6076,32.4575,32.5635,89128.0
2016-10-20 10:00:00,36.88,36.92,36.84,36.87,78472.0,32.5635,32.5988,32.5282,32.5547,78472.0
2016-10-20 10:10:00,36.87,36.93,36.86,36.91,112444.0,32.5547,32.6076,32.5458,32.59,112444.0
2016-10-20 10:20:00,36.91,36.92,36.82,36.82,100866.0,32.59,32.5988,32.5105,32.5105,100866.0
2016-10-20 10:30:00,36.82,36.82,36.69,36.7,54914.0,32.5105,32.5105,32.3957,32.4046,54914.0
2016-10-20 10:40:00,36.7,36.77,36.7,36.77,52642.0,32.4046,32.4664,32.4046,32.4664,52642.0
2016-10-20 10:50:00,36.77,36.77,36.68,36.71,59920.0,32.4664,32.4664,32.3869,32.4134,59920.0
2016-10-20 11:00:00,36.71,36.74,36.69,36.72,43280.0,32.4134,32.4399,32.3957,32.4222,43280.0
2016-10-20 11:10:00,36.72,36.79,36.71,36.79,36040.0,32.4222,32.484,32.4134,32.484,36040.0
2016-10-20 11:20:00,36.79,36.83,36.77,36.77,45962.0,32.484,32.5193,32.4664,32.4664,45962.0
2016-10-20 11:30:00,36.76,36.8,36.69,36.7,36996.0,32.4575,32.4929,32.3957,32.4046,36996.0
2016-10-20 11:40:00,36.69,36.74,36.69,36.71,57670.0,32.3957,32.4399,32.3957,32.4134,57670.0
2016-10-20 11:50:00,36.71,36.71,36.65,36.7,75030.0,32.4134,32.4134,32.3604,32.4046,75030.0
2016-10-20 12:00:00,36.7,36.76,36.69,36.7,96194.0,32.4046,32.4575,32.3957,32.4046,96194.0
2016-10-20 12:10:00,36.7,36.72,36.69,36.7,39812.0,32.4046,32.4222,32.3957,32.4046,39812.0
2016-10-20 12:20:00,36.7,36.7,36.67,36.68,26752.0,32.4046,32.4046,32.3781,32.3869,26752.0
2016-10-20 12:30:00,36.68,36.79,36.68,36.79,59852.0,32.3869,32.484,32.3869,32.484,59852.0
2016-10-20 12:40:00,36.78,36.8,36.77,36.77,52874.0,32.4752,32.4929,32.4664,32.4664,52874.0
2016-10-20 12:50:00,36.77,36.77,36.74,36.77,46658.0,32.4664,32.4664,32.4399,32.4664,46658.0
2016-10-20 13:00:00,36.76,36.8,36.74,36.8,35322.0,32.4575,32.4929,32.4399,32.4929,35322.0
2016-10-20 13:10:00,36.8,36.8,36.75,36.77,47834.0,32.4929,32.4929,32.4487,32.4664,47834.0
2016-10-20 13:20:00,36.77,36.79,36.76,36.78,31598.0,32.4664,32.484,32.4575,32.4752,31598.0
2016-10-20 13:30:00,36.78,36.78,36.76,36.77,20630.0,32.4752,32.4752,32.4575,32.4664,20630.0
2016-10-20 13:40:00,36.77,36.77,36.75,36.76,41014.0,32.4664,32.4664,32.4487,32.4575,41014.0
2016-10-20 13:50:00,36.75,36.75,36.67,36.69,47030.0,32.4487,32.4487,32.3781,32.3957,47030.0
2016-10-20 14:00:00,36.69,36.71,36.68,36.69,31112.0,32.3957,32.4134,32.3869,32.3957,31112.0
2016-10-20 14:10:00,36.69,36.71,36.65,36.67,45288.0,32.3957,32.4134,32.3604,32.3781,45288.0
2016-10-20 14:20:00,36.67,36.71,36.66,36.71,37076.0,32.3781,32.4134,32.3692,32.4134,37076.0
2016-10-20 14:30:00,36.71,36.72,36.66,36.68,48534.0,32.4134,32.4222,32.3692,32.3869,48534.0
2016-10-20 14:40:00,36.67,36.72,36.64,36.72,32082.0,32.3781,32.4222,32.3516,32.4222,32082.0
2016-10-20 14:50:00,36.72,36.73,36.69,36.69,35310.0,32.4222,32.4311,32.3957,32.3957,35310.0
2016-10-20 15:00:00,36.69,36.69,36.64,36.67,48932.0,32.3957,32.3957,32.3516,32.3781,48932.0
2016-10-20 15:10:00,36.67,36.72,36.66,36.69,78150.0,32.3781,32.4222,32.3692,32.3957,78150.0
2016-10-20 15:20:00,36.69,36.7,36.67,36.67,59150.0,32.3957,32.4046,32.3781,32.3781,59150.0
2016-10-20 15:30:00,36.67,36.67,36.64,36.64,91524.0,32.3781,32.3781,32.3516,32.3516,91524.0
2016-10-20 15:40:00,36.64,36.66,36.62,36.66,120398.0,32.3516,32.3692,32.3339,32.3692,120398.0
2016-10-20 15:50:00,36.67,36.7,36.64,36.65,197120.0,32.3781,32.4046,32.3516,32.3604,197120.0
2016-10-21 09:30:00,36.63,36.63,36.41,36.47,532426.0,32.3428,32.3428,32.1485,32.2015,532426.0
2016-10-21 09:40:00,36.47,36.58,36.4,36.58,115620.0,32.2015,32.2986,32.1397,32.2986,115620.0
2016-10-21 09:50:00,36.57,36.65,36.56,36.63,93354.0,32.2898,32.3604,32.2809,32.3428,93354.0
2016-10-21 10:00:00,36.63,36.63,36.58,36.62,117344.0,32.3428,32.3428,32.2986,32.3339,117344.0
2016-10-21 10:10:00,36.63,36.68,36.58,36.66,50170.0,32.3428,32.3869,32.2986,32.3692,50170.0
2016-10-21 10:20:00,36.65,36.66,36.61,36.66,46388.0,32.3604,32.3692,32.3251,32.3692,46388.0
2016-10-21 10:30:00,36.66,36.72,36.59,36.6,60588.0,32.3692,32.4222,32.3074,32.3163,60588.0
2016-10-21 10:40:00,36.59,36.66,36.59,36.65,41948.0,32.3074,32.3692,32.3074,32.3604,41948.0
2016-10-21 10:50:00,36.66,36.68,36.62,36.65,37118.0,32.3692,32.3869,32.3339,32.3604,37118.0
2016-10-21 11:00:00,36.65,36.7,36.61,36.68,55996.0,32.3604,32.4046,32.3251,32.3869,55996.0
2016-10-21 11:10:00,36.68,36.73,36.66,36.72,77920.0,32.3869,32.4311,32.3692,32.4222,77920.0
2016-10-21 11:20:00,36.72,36.73,36.68,36.7,94342.0,32.4222,32.4311,32.3869,32.4046,94342.0
2016-10-21 11:30:00,36.7,36.71,36.67,36.7,50250.0,32.4046,32.4134,32.3781,32.4046,50250.0
2016-10-21 11:40:00,36.7,36.78,36.7,36.76,57712.0,32.4046,32.4752,32.4046,32.4575,57712.0
2016-10-21 11:50:00,36.76,36.79,36.74,36.76,51014.0,32.4575,32.484,32.4399,32.4575,51014.0
2016-10-21 12:00:00,36.77,36.8,36.74,36.76,49358.0,32.4664,32.4929,32.4399,32.4575,49358.0
2016-10-21 12:10:00,36.76,36.76,36.71,36.71,42354.0,32.4575,32.4575,32.4134,32.4134,42354.0
2016-10-21 12:20:00,36.7,36.71,36.68,36.68,29678.0,32.4046,32.4134,32.3869,32.3869,29678.0
2016-10-21 12:30:00,36.67,36.69,36.66,36.66,30638.0,32.3781,32.3957,32.3692,32.3692,30638.0
2016-10-21 12:40:00,36.66,36.68,36.65,36.67,40320.0,32.3692,32.3869,32.3604,32.3781,40320.0
2016-10-21 12:50:00,36.67,36.71,36.65,36.71,46810.0,32.3781,32.4134,32.3604,32.4134,46810.0
2016-10-21 13:00:00,36.71,36.71,36.68,36.7,35574.0,32.4134,32.4134,32.3869,32.4046,35574.0
2016-10-21 13:10:00,36.7,36.72,36.69,36.71,36114.0,32.4046,32.4222,32.3957,32.4134,36114.0
2016-10-21 13:20:00,36.7,36.73,36.7,36.72,34372.0,32.4046,32.4311,32.4046,32.4222,34372.0
2016-10-21 13:30:00,36.72,36.74,36.67,36.74,39372.0,32.4222,32.4399,32.3781,32.4399,39372.0
2016-10-21 13:40:00,36.74,36.76,36.73,36.75,36396.0,32.4399,32.4575,32.4311,32.4487,36396.0
2016-10-21 13:50:00,36.76,36.77,36.72,36.77,110656.0,32.4575,32.4664,32.4222,32.4664,110656.0
2016-10-21 14:00:00,36.77,36.78,36.74,36.74,30196.0,32.4664,32.4752,32.4399,32.4399,30196.0
2016-10-21 14:10:00,36.74,36.77,36.74,36.77,43782.0,32.4399,32.4664,32.4399,32.4664,43782.0
2016-10-21 14:20:00,36.77,36.79,36.74,36.79,55704.0,32.4664,32.484,32.4399,32.484,55704.0
2016-10-21 14:30:00,36.79,36.83,36.78,36.82,76642.0,32.484,32.5193,32.4752,32.5105,76642.0
2016-10-21 14:40:00,36.82,36.83,36.79,36.8,46470.0,32.5105,32.5193,32.484,32.4929,46470.0
2016-10-21 14:50:00,36.8,36.84,36.8,36.83,39294.0,32.4929,32.5282,32.4929,32.5193,39294.0
2016-10-21 15:00:00,36.83,36.85,36.82,36.83,42502.0,32.5193,32.537,32.5105,32.5193,42502.0
2016-10-21 15:10:00,36.83,36.85,36.82,36.83,71444.0,32.5193,32.537,32.5105,32.5193,71444.0
2016-10-21 15:20:00,36.83,36.83,36.8,36.8,58060.0,32.5193,32.5193,32.4929,32.4929,58060.0
2016-10-21 15:30:00,36.8,36.83,36.8,36.82,62060.0,32.4929,32.5193,32.4929,32.5105,62060.0
2016-10-21 15:40:00,36.81,36.81,36.79,36.79,117216.0,32.5017,32.5017,32.484,32.484,117216.0
2016-10-21 15:50:00,36.79,36.81,36.74,36.75,500892.0,32.484,32.5017,32.4399,32.4487,500892.0
2016-10-24 09:30:00,36.94,37.05,36.9,36.91,101324.0,32.6165,32.7136,32.5812,32.59,101324.0
2016-10-24 09:40:00,36.94,37.02,36.88,36.98,46168.0,32.6165,32.6871,32.5635,32.6518,46168.0
2016-10-24 09:50:00,36.98,37.04,36.94,37.04,122120.0,32.6518,32.7048,32.6165,32.7048,122120.0
2016-10-24 10:00:00,37.04,37.04,36.92,36.92,43246.0,32.7048,32.7048,32.5988,32.5988,43246.0
2016-10-24 10:10:00,36.92,36.92,36.85,36.86,36632.0,32.5988,32.5988,32.537,32.5458,36632.0
2016-10-24 10:20:00,36.86,36.89,36.85,36.86,57338.0,32.5458,32.5723,32.537,32.5458,57338.0
2016-10-24 10:30:00,36.85,36.88,36.84,36.85,46042.0,32.537,32.5635,32.5282,32.537,46042.0
2016-10-24 10:40:00,36.85,36.87,36.81,36.83,107788.0,32.537,32.5547,32.5017,32.5193,107788.0
2016-10-24 10:50:00,36.84,36.9,36.83,36.88,61780.0,32.5282,32.5812,32.5193,32.5635,61780.0
2016-10-24 11:00:00,36.89,36.98,36.88,36.96,52952.0,32.5723,32.6518,32.5635,32.6341,52952.0
2016-10-24 11:10:00,36.96,37.01,36.95,37.0,49228.0,32.6341,32.6783,32.6253,32.6695,49228.0
2016-10-24 11:20:00,37.01,37.01,36.98,36.98,80620.0,32.6783,32.6783,32.6518,32.6518,80620.0
2016-10-24 11:30:00,36.98,37.01,36.98,37.01,52692.0,32.6518,32.6783,32.6518,32.6783,52692.0
2016-10-24 11:40:00,37.01,37.02,36.97,36.98,74460.0,32.6783,32.6871,32.643,32.6518,74460.0
2016-10-24 11:50:00,36.98,36.99,36.95,36.96,49262.0,32.6518,32.6606,32.6253,32.6341,49262.0
2016-10-24 12:00:00,36.95,36.99,36.95,36.96,43252.0,32.6253,32.6606,32.6253,32.6341,43252.0
2016-10-24 12:10:00,36.97,36.98,36.96,36.97,47742.0,32.643,32.6518,32.6341,32.643,47742.0
2016-10-24 12:20:00,36.97,36.99,36.9,36.9,55298.0,32.643,32.6606,32.5812,32.5812,55298.0
2016-10-24 12:30:00,36.9,36.9,36.87,36.89,28050.0,32.5812,32.5812,32.5547,32.5723,28050.0
2016-10-24 12:40:00,36.88,36.9,36.88,36.89,32702.0,32.5635,32.5812,32.5635,32.5723,32702.0
2016-10-24 12:50:00,36.9,36.92,36.88,36.92,134580.0,32.5812,32.5988,32.5635,32.5988,134580.0
2016-10-24 13:00:00,36.92,36.95,36.91,36.94,35942.0,32.5988,32.6253,32.59,32.6165,35942.0
2016-10-24 13:10:00,36.95,36.98,36.94,36.97,48806.0,32.6253,32.6518,32.6165,32.643,48806.0
2016-10-24 13:20:00,36.97,37.01,36.97,37.01,58416.0,32.643,32.6783,32.643,32.6783,58416.0
2016-10-24 13:30:00,37.01,37.01,36.99,36.99,61310.0,32.6783,32.6783,32.6606,32.6606,61310.0
2016-10-24 13:40:00,36.99,37.04,36.98,37.03,56114.0,32.6606,32.7048,32.6518,32.6959,56114.0
2016-10-24 13:50:00,37.03,37.04,36.99,37.02,45000.0,32.6959,32.7048,32.6606,32.6871,45000.0
2016-10-24 14:00:00,37.02,37.05,37.02,37.02,56414.0,32.6871,32.7136,32.6871,32.6871,56414.0
2016-10-24 14:10:00,37.02,37.02,37.0,37.02,39076.0,32.6871,32.6871,32.6695,32.6871,39076.0
2016-10-24 14:20:00,37.02,37.02,36.99,37.02,112362.0,32.6871,32.6871,32.6606,32.6871,112362.0
2016-10-24 14:30:00,37.02,37.06,37.02,37.04,71626.0,32.6871,32.7224,32.6871,32.7048,71626.0
2016-10-24 14:40:00,37.04,37.07,37.04,37.05,73408.0,32.7048,32.7313,32.7048,32.7136,73408.0
2016-10-24 14:50:00,37.05,37.05,37.02,37.04,81680.0,32.7136,32.7136,32.6871,32.7048,81680.0
2016-10-24 15:00:00,37.04,37.05,37.02,37.03,88258.0,32.7048,32.7136,32.6871,32.6959,88258.0
2016-10-24 15:10:00,37.04,37.05,37.02,37.04,73034.0,32.7048,32.7136,32.6871,32.7048,73034.0
2016-10-24 15:20:00,37.04,37.06,37.02,37.04,92596.0,32.7048,32.7224,32.6871,32.7048,92596.0
2016-10-24 15:30:00,37.04,37.08,37.02,37.08,145492.0,32.7048,32.7401,32.6871,32.7401,145492.0
2016-10-24 15:40:00,37.08,37.09,37.07,37.08,220286.0,32.7401,32.7489,32.7313,32.7401,220286.0
2016-10-24 15:50:00,37.08,37.12,37.06,37.09,335112.0,32.7401,32.7754,32.7224,32.7489,335112.0
2016-10-25 09:30:00,36.84,36.92,36.73,36.88,192548.0,32.5282,32.5988,32.4311,32.5635,192548.0
2016-10-25 09:40:00,36.85,36.95,36.79,36.84,129096.0,32.537,32.6253,32.484,32.5282,129096.0
2016-10-25 09:50:00,36.84,36.85,36.76,36.76,124240.0,32.5282,32.537,32.4575,32.4575,124240.0
2016-10-25 10:00:00,36.76,36.83,36.73,36.78,77056.0,32.4575,32.5193,32.4311,32.4752,77056.0
2016-10-25 10:10:00,36.77,36.79,36.73,36.76,56352.0,32.4664,32.484,32.4311,32.4575,56352.0
2016-10-25 10:20:00,36.77,36.77,36.7,36.74,103394.0,32.4664,32.4664,32.4046,32.4399,103394.0
2016-10-25 10:30:00,36.74,36.82,36.73,36.77,92098.0,32.4399,32.5105,32.4311,32.4664,92098.0
2016-10-25 10:40:00,36.76,36.76,36.67,36.68,116526.0,32.4575,32.4575,32.3781,32.3869,116526.0
2016-10-25 10:50:00,36.68,36.71,36.63,36.71,81398.0,32.3869,32.4134,32.3428,32.4134,81398.0
2016-10-25 11:00:00,36.7,36.7,36.64,36.66,142686.0,32.4046,32.4046,32.3516,32.3692,142686.0
2016-10-25 11:10:00,36.67,36.69,36.6,36.6,113544.0,32.3781,32.3957,32.3163,32.3163,113544.0
2016-10-25 11:20:00,36.6,36.62,36.56,36.6,112884.0,32.3163,32.3339,32.2809,32.3163,112884.0
2016-10-25 11:30:00,36.6,36.63,36.55,36.55,128760.0,32.3163,32.3428,32.2721,32.2721,128760.0
2016-10-25 11:40:00,36.55,36.55,36.49,36.49,72796.0,32.2721,32.2721,32.2191,32.2191,72796.0
2016-10-25 11:50:00,36.49,36.54,36.49,36.51,81322.0,32.2191,32.2633,32.2191,32.2368,81322.0
2016-10-25 12:00:00,36.5,36.56,36.49,36.54,125490.0,32.228,32.2809,32.2191,32.2633,125490.0
2016-10-25 12:10:00,36.54,36.57,36.51,36.56,103092.0,32.2633,32.2898,32.2368,32.2809,103092.0
2016-10-25 12:20:00,36.56,36.58,36.55,36.55,51234.0,32.2809,32.2986,32.2721,32.2721,51234.0
2016-10-25 12:30:00,36.54,36.6,36.54,36.6,94038.0,32.2633,32.3163,32.2633,32.3163,94038.0
2016-10-25 12:40:00,36.6,36.71,36.6,36.7,48506.0,32.3163,32.4134,32.3163,32.4046,48506.0
2016-10-25 12:50:00,36.7,36.7,36.66,36.69,56624.0,32.4046,32.4046,32.3692,32.3957,56624.0
2016-10-25 13:00:00,36.68,36.74,36.67,36.72,48422.0,32.3869,32.4399,32.3781,32.4222,48422.0
2016-10-25 13:10:00,36.72,36.77,36.72,36.76,82666.0,32.4222,32.4664,32.4222,32.4575,82666.0
2016-10-25 13:20:00,36.77,36.82,36.76,36.81,88956.0,32.4664,32.5105,32.4575,32.5017,88956.0
2016-10-25 13:30:00,36.81,36.82,36.77,36.8,78272.0,32.5017,32.5105,32.4664,32.4929,78272.0
2016-10-25 13:40:00,36.8,36.81,36.77,36.79,51114.0,32.4929,32.5017,32.4664,32.484,51114.0
2016-10-25 13:50:00,36.79,36.82,36.76,36.77,72542.0,32.484,32.5105,32.4575,32.4664,72542.0
2016-10-25 14:00:00,36.77,36.8,36.75,36.79,101428.0,32.4664,32.4929,32.4487,32.484,101428.0
2016-10-25 14:10:00,36.79,36.84,36.79,36.84,77440.0,32.484,32.5282,32.484,32.5282,77440.0
2016-10-25 14:20:00,36.84,36.84,36.8,36.81,56564.0,32.5282,32.5282,32.4929,32.5017,56564.0
2016-10-25 14:30:00,36.81,36.85,36.8,36.85,112194.0,32.5017,32.537,32.4929,32.537,112194.0
2016-10-25 14:40:00,36.85,36.85,36.82,36.82,95544.0,32.537,32.537,32.5105,32.5105,95544.0
2016-10-25 14:50:00,36.82,36.83,36.8,36.82,76394.0,32.5105,32.5193,32.4929,32.5105,76394.0
2016-10-25 15:00:00,36.82,36.82,36.76,36.76,74392.0,32.5105,32.5105,32.4575,32.4575,74392.0
2016-10-25 15:10:00,36.76,36.77,36.74,36.76,78860.0,32.4575,32.4664,32.4399,32.4575,78860.0
2016-10-25 15:20:00,36.76,36.8,36.76,36.8,87104.0,32.4575,32.4929,32.4575,32.4929,87104.0
2016-10-25 15:30:00,36.79,36.8,36.76,36.8,123882.0,32.484,32.4929,32.4575,32.4929,123882.0
2016-10-25 15:40:00,36.8,36.83,36.77,36.82,192754.0,32.4929,32.5193,32.4664,32.5105,192754.0
2016-10-25 15:50:00,36.83,36.83,36.78,36.82,394650.0,32.5193,32.5193,32.4752,32.5105,394650.0
2016-10-26 09:30:00,36.67,36.88,36.57,36.87,113134.0,32.3781,32.5635,32.2898,32.5547,113134.0
2016-10-26 09:40:00,36.87,36.93,36.85,36.88,103398.0,32.5547,32.6076,32.537,32.5635,103398.0
2016-10-26 09:50:00,36.88,36.91,36.78,36.82,102576.0,32.5635,32.59,32.4752,32.5105,102576.0
2016-10-26 10:00:00,36.82,36.83,36.77,36.82,48246.0,32.5105,32.5193,32.4664,32.5105,48246.0
2016-10-26 10:10:00,36.82,36.9,36.8,36.88,41324.0,32.5105,32.5812,32.4929,32.5635,41324.0
2016-10-26 10:20:00,36.88,36.95,36.87,36.9,77094.0,32.5635,32.6253,32.5547,32.5812,77094.0
2016-10-26 10:30:00,36.9,36.96,36.87,36.96,39526.0,32.5812,32.6341,32.5547,32.6341,39526.0
2016-10-26 10:40:00,36.96,36.99,36.95,36.96,44158.0,32.6341,32.6606,32.6253,32.6341,44158.0
2016-10-26 10:50:00,36.96,37.03,36.92,37.03,57580.0,32.6341,32.6959,32.5988,32.6959,57580.0
2016-10-26 11:00:00,37.03,37.09,37.02,37.06,91164.0,32.6959,32.7489,32.6871,32.7224,91164.0
2016-10-26 11:10:00,37.06,37.12,37.04,37.04,42276.0,32.7224,32.7754,32.7048,32.7048,42276.0
2016-10-26 11:20:00,37.04,37.07,36.99,37.03,49096.0,32.7048,32.7313,32.6606,32.6959,49096.0
2016-10-26 11:30:00,37.02,37.1,37.02,37.06,38020.0,32.6871,32.7577,32.6871,32.7224,38020.0
2016-10-26 11:40:00,37.05,37.1,37.04,37.07,41524.0,32.7136,32.7577,32.7048,32.7313,41524.0
2016-10-26 11:50:00,37.06,37.06,37.01,37.01,39072.0,32.7224,32.7224,32.6783,32.6783,39072.0
2016-10-26 12:00:00,37.02,37.03,37.0,37.01,31848.0,32.6871,32.6959,32.6695,32.6783,31848.0
2016-10-26 12:10:00,37.01,37.04,37.0,37.0,25070.0,32.6783,32.7048,32.6695,32.6695,25070.0
2016-10-26 12:20:00,37.01,37.02,36.99,36.99,28372.0,32.6783,32.6871,32.6606,32.6606,28372.0
2016-10-26 12:30:00,37.0,37.01,36.98,36.99,22052.0,32.6695,32.6783,32.6518,32.6606,22052.0
2016-10-26 12:40:00,36.99,37.02,36.99,37.0,23142.0,32.6606,32.6871,32.6606,32.6695,23142.0
2016-10-26 12:50:00,37.01,37.02,36.99,36.99,31242.0,32.6783,32.6871,32.6606,32.6606,31242.0
2016-10-26 13:00:00,36.99,37.02,36.99,37.0,56160.0,32.6606,32.6871,32.6606,32.6695,56160.0
2016-10-26 13:10:00,37.0,37.02,36.96,36.99,54218.0,32.6695,32.6871,32.6341,32.6606,54218.0
2016-10-26 13:20:00,36.99,37.02,36.98,37.0,65988.0,32.6606,32.6871,32.6518,32.6695,65988.0
2016-10-26 13:30:00,37.01,37.01,36.98,36.98,23396.0,32.6783,32.6783,32.6518,32.6518,23396.0
2016-10-26 13:40:00,36.97,36.98,36.92,36.92,28938.0,32.643,32.6518,32.5988,32.5988,28938.0
2016-10-26 13:50:00,36.92,36.93,36.85,36.88,28326.0,32.5988,32.6076,32.537,32.5635,28326.0
2016-10-26 14:00:00,36.88,36.92,36.86,36.91,70844.0,32.5635,32.5988,32.5458,32.59,70844.0
2016-10-26 14:10:00,36.91,36.95,36.91,36.93,46090.0,32.59,32.6253,32.59,32.6076,46090.0
2016-10-26 14:20:00,36.93,36.97,36.93,36.96,62168.0,32.6076,32.643,32.6076,32.6341,62168.0
2016-10-26 14:30:00,36.96,36.97,36.94,36.97,32632.0,32.6341,32.643,32.6165,32.643,32632.0
2016-10-26 14:40:00,36.97,36.98,36.96,36.96,43700.0,32.643,32.6518,32.6341,32.6341,43700.0
2016-10-26 14:50:00,36.95,37.09,36.92,37.09,210210.0,32.6253,32.7489,32.5988,32.7489,210210.0
2016-10-26 15:00:00,37.08,37.1,37.06,37.1,132236.0,32.7401,32.7577,32.7224,32.7577,132236.0
2016-10-26 15:10:00,37.1,37.1,37.05,37.09,149808.0,32.7577,32.7577,32.7136,32.7489,149808.0
2016-10-26 15:20:00,37.09,37.15,37.09,37.12,94332.0,32.7489,32.8019,32.7489,32.7754,94332.0
2016-10-26 15:30:00,37.12,37.13,37.1,37.13,149804.0,32.7754,32.7842,32.7577,32.7842,149804.0
2016-10-26 15:40:00,37.13,37.13,37.08,37.1,199714.0,32.7842,32.7842,32.7401,32.7577,199714.0
2016-10-26 15:50:00,37.1,37.1,37.02,37.04,246252.0,32.7577,32.7577,32.6871,32.7048,246252.0
2016-10-27 09:30:00,37.02,37.13,36.85,36.88,154746.0,32.6871,32.7842,32.537,32.5635,154746.0
2016-10-27 09:40:00,36.85,36.88,36.76,36.81,63098.0,32.537,32.5635,32.4575,32.5017,63098.0
2016-10-27 09:50:00,36.81,36.87,36.78,36.78,74670.0,32.5017,32.5547,32.4752,32.4752,74670.0
2016-10-27 10:00:00,36.8,36.83,36.76,36.79,86662.0,32.4929,32.5193,32.4575,32.484,86662.0
2016-10-27 10:10:00,36.79,36.83,36.76,36.78,64782.0,32.484,32.5193,32.4575,32.4752,64782.0
2016-10-27 10:20:00,36.78,36.83,36.74,36.83,57088.0,32.4752,32.5193,32.4399,32.5193,57088.0
2016-10-27 10:30:00,36.82,36.83,36.78,36.79,41116.0,32.5105,32.5193,32.4752,32.484,41116.0
2016-10-27 10:40:00,36.79,36.8,36.74,36.78,56166.0,32.484,32.4929,32.4399,32.4752,56166.0
2016-10-27 10:50:00,36.79,36.79,36.66,36.69,93252.0,32.484,32.484,32.3692,32.3957,93252.0
2016-10-27 11:00:00,36.69,36.72,36.67,36.72,125280.0,32.3957,32.4222,32.3781,32.4222,125280.0
2016-10-27 11:10:00,36.72,36.74,36.69,36.69,41946.0,32.4222,32.4399,32.3957,32.3957,41946.0
2016-10-27 11:20:00,36.7,36.72,36.68,36.71,46966.0,32.4046,32.4222,32.3869,32.4134,46966.0
2016-10-27 11:30:00,36.71,36.73,36.67,36.67,38628.0,32.4134,32.4311,32.3781,32.3781,38628.0
2016-10-27 11:40:00,36.67,36.76,36.67,36.74,63310.0,32.3781,32.4575,32.3781,32.4399,63310.0
2016-10-27 11:50:00,36.74,36.82,36.73,36.8,44416.0,32.4399,32.5105,32.4311,32.4929,44416.0
2016-10-27 12:00:00,36.8,36.8,36.74,36.76,26702.0,32.4929,32.4929,32.4399,32.4575,26702.0
2016-10-27 12:10:00,36.75,36.76,36.72,36.73,50628.0,32.4487,32.4575,32.4222,32.4311,50628.0
2016-10-27 12:20:00,36.73,36.73,36.67,36.68,40384.0,32.4311,32.4311,32.3781,32.3869,40384.0
2016-10-27 12:30:00,36.69,36.7,36.62,36.66,56284.0,32.3957,32.4046,32.3339,32.3692,56284.0
2016-10-27 12:40:00,36.66,36.67,36.61,36.63,58316.0,32.3692,32.3781,32.3251,32.3428,58316.0
2016-10-27 12:50:00,36.63,36.66,36.61,36.65,41364.0,32.3428,32.3692,32.3251,32.3604,41364.0
2016-10-27 13:00:00,36.65,36.67,36.61,36.62,85972.0,32.3604,32.3781,32.3251,32.3339,85972.0
2016-10-27 13:10:00,36.62,36.67,36.62,36.64,35784.0,32.3339,32.3781,32.3339,32.3516,35784.0
2016-10-27 13:20:00,36.64,36.64,36.61,36.63,39540.0,32.3516,32.3516,32.3251,32.3428,39540.0
2016-10-27 13:30:00,36.64,36.68,36.63,36.68,37040.0,32.3516,32.3869,32.3428,32.3869,37040.0
2016-10-27 13:40:00,36.68,36.72,36.68,36.7,50102.0,32.3869,32.4222,32.3869,32.4046,50102.0
2016-10-27 13:50:00,36.71,36.71,36.68,36.69,44096.0,32.4134,32.4134,32.3869,32.3957,44096.0
2016-10-27 14:00:00,36.69,36.7,36.66,36.66,52648.0,32.3957,32.4046,32.3692,32.3692,52648.0
2016-10-27 14:10:00,36.65,36.69,36.64,36.65,40220.0,32.3604,32.3957,32.3516,32.3604,40220.0
2016-10-27 14:20:00,36.64,36.68,36.64,36.68,85776.0,32.3516,32.3869,32.3516,32.3869,85776.0
2016-10-27 14:30:00,36.68,36.69,36.63,36.66,89300.0,32.3869,32.3957,32.3428,32.3692,89300.0
2016-10-27 14:40:00,36.65,36.66,36.62,36.63,78030.0,32.3604,32.3692,32.3339,32.3428,78030.0
2016-10-27 14:50:00,36.63,36.63,36.59,36.6,88180.0,32.3428,32.3428,32.3074,32.3163,88180.0
2016-10-27 15:00:00,36.6,36.63,36.59,36.61,125482.0,32.3163,32.3428,32.3074,32.3251,125482.0
2016-10-27 15:10:00,36.61,36.64,36.57,36.58,163938.0,32.3251,32.3516,32.2898,32.2986,163938.0
2016-10-27 15:20:00,36.58,36.64,36.58,36.6,183092.0,32.2986,32.3516,32.2986,32.3163,183092.0
2016-10-27 15:30:00,36.59,36.6,36.56,36.56,116618.0,32.3074,32.3163,32.2809,32.2809,116618.0
2016-10-27 15:40:00,36.56,36.61,36.56,36.57,162392.0,32.2809,32.3251,32.2809,32.2898,162392.0
2016-10-27 15:50:00,36.57,36.6,36.56,36.6,326046.0,32.2898,32.3163,32.2809,32.3163,326046.0
2016-10-28 09:30:00,36.66,36.76,36.61,36.68,100786.0,32.3692,32.4575,32.3251,32.3869,100786.0
2016-10-28 09:40:00,36.69,36.71,36.62,36.71,36536.0,32.3957,32.4134,32.3339,32.4134,36536.0
2016-10-28 09:50:00,36.73,36.74,36.65,36.72,41550.0,32.4311,32.4399,32.3604,32.4222,41550.0
2016-10-28 10:00:00,36.72,36.77,36.71,36.75,98926.0,32.4222,32.4664,32.4134,32.4487,98926.0
2016-10-28 10:10:00,36.75,36.77,36.7,36.75,83708.0,32.4487,32.4664,32.4046,32.4487,83708.0
2016-10-28 10:20:00,36.75,36.85,36.74,36.81,55194.0,32.4487,32.537,32.4399,32.5017,55194.0
2016-10-28 10:30:00,36.81,36.91,36.8,36.89,54884.0,32.5017,32.59,32.4929,32.5723,54884.0
2016-10-28 10:40:00,36.89,36.91,36.83,36.83,37252.0,32.5723,32.59,32.5193,32.5193,37252.0
2016-10-28 10:50:00,36.83,36.85,36.79,36.8,30802.0,32.5193,32.537,32.484,32.4929,30802.0
2016-10-28 11:00:00,36.81,36.85,36.8,36.81,54028.0,32.5017,32.537,32.4929,32.5017,54028.0
2016-10-28 11:10:00,36.82,36.84,36.79,36.83,11216.0,32.5105,32.5282,32.484,32.5193,11216.0
2016-10-28 11:20:00,36.83,36.86,36.82,36.84,40212.0,32.5193,32.5458,32.5105,32.5282,40212.0
2016-10-28 11:30:00,36.84,36.86,36.82,36.85,55918.0,32.5282,32.5458,32.5105,32.537,55918.0
2016-10-28 11:40:00,36.85,36.87,36.84,36.85,53966.0,32.537,32.5547,32.5282,32.537,53966.0
2016-10-28 11:50:00,36.85,36.87,36.82,36.84,45438.0,32.537,32.5547,32.5105,32.5282,45438.0
2016-10-28 12:00:00,36.84,36.88,36.83,36.87,27360.0,32.5282,32.5635,32.5193,32.5547,27360.0
2016-10-28 12:10:00,36.87,36.94,36.87,36.94,38832.0,32.5547,32.6165,32.5547,32.6165,38832.0
2016-10-28 12:20:00,36.94,36.99,36.94,36.95,43648.0,32.6165,32.6606,32.6165,32.6253,43648.0
2016-10-28 12:30:00,36.95,36.98,36.94,36.94,25512.0,32.6253,32.6518,32.6165,32.6165,25512.0
2016-10-28 12:40:00,36.95,36.97,36.94,36.95,13028.0,32.6253,32.643,32.6165,32.6253,13028.0
2016-10-28 12:50:00,36.95,36.99,36.95,36.97,17790.0,32.6253,32.6606,32.6253,32.643,17790.0
2016-10-28 13:00:00,36.97,36.99,36.72,36.72,83700.0,32.643,32.6606,32.4222,32.4222,83700.0
2016-10-28 13:10:00,36.7,36.81,36.68,36.76,52672.0,32.4046,32.5017,32.3869,32.4575,52672.0
2016-10-28 13:20:00,36.77,36.83,36.7,36.71,41900.0,32.4664,32.5193,32.4046,32.4134,41900.0
2016-10-28 13:30:00,36.71,36.71,36.51,36.61,128126.0,32.4134,32.4134,32.2368,32.3251,128126.0
2016-10-28 13:40:00,36.6,36.67,36.58,36.65,46724.0,32.3163,32.3781,32.2986,32.3604,46724.0
2016-10-28 13:50:00,36.64,36.7,36.59,36.63,33144.0,32.3516,32.4046,32.3074,32.3428,33144.0
2016-10-28 14:00:00,36.65,36.73,36.63,36.71,34728.0,32.3604,32.4311,32.3428,32.4134,34728.0
2016-10-28 14:10:00,36.72,36.77,36.7,36.73,40140.0,32.4222,32.4664,32.4046,32.4311,40140.0
2016-10-28 14:20:00,36.74,36.77,36.73,36.73,26232.0,32.4399,32.4664,32.4311,32.4311,26232.0
2016-10-28 14:30:00,36.73,36.77,36.7,36.74,41144.0,32.4311,32.4664,32.4046,32.4399,41144.0
2016-10-28 14:40:00,36.75,36.76,36.66,36.74,36500.0,32.4487,32.4575,32.3692,32.4399,36500.0
2016-10-28 14:50:00,36.75,36.81,36.74,36.81,29498.0,32.4487,32.5017,32.4399,32.5017,29498.0
2016-10-28 15:00:00,36.81,36.82,36.77,36.77,45888.0,32.5017,32.5105,32.4664,32.4664,45888.0
2016-10-28 15:10:00,36.77,36.77,36.72,36.75,96968.0,32.4664,32.4664,32.4222,32.4487,96968.0
2016-10-28 15:20:00,36.76,36.83,36.75,36.78,78810.0,32.4575,32.5193,32.4487,32.4752,78810.0
2016-10-28 15:30:00,36.77,36.79,36.75,36.77,96706.0,32.4664,32.484,32.4487,32.4664,96706.0
2016-10-28 15:40:00,36.76,36.77,36.71,36.76,93674.0,32.4575,32.4664,32.4134,32.4575,93674.0
2016-10-28 15:50:00,36.77,36.8,36.72,36.74,265462.0,32.4664,32.4929,32.4222,32.4399,265462.0
2016-10-31 09:30:00,36.77,36.85,36.69,36.77,89130.0,32.4664,32.537,32.3957,32.4664,89130.0
2016-10-31 09:40:00,36.77,36.79,36.63,36.65,81502.0,32.4664,32.484,32.3428,32.3604,81502.0
2016-10-31 09:50:00,36.65,36.69,36.63,36.69,86358.0,32.3604,32.3957,32.3428,32.3957,86358.0
2016-10-31 10:00:00,36.68,36.7,36.62,36.66,93050.0,32.3869,32.4046,32.3339,32.3692,93050.0
2016-10-31 10:10:00,36.66,36.71,36.65,36.7,68394.0,32.3692,32.4134,32.3604,32.4046,68394.0
2016-10-31 10:20:00,36.69,36.75,36.69,36.75,47544.0,32.3957,32.4487,32.3957,32.4487,47544.0
2016-10-31 10:30:00,36.75,36.77,36.68,36.7,75680.0,32.4487,32.4664,32.3869,32.4046,75680.0
2016-10-31 10:40:00,36.7,36.74,36.69,36.71,84054.0,32.4046,32.4399,32.3957,32.4134,84054.0
2016-10-31 10:50:00,36.71,36.73,36.64,36.69,112826.0,32.4134,32.4311,32.3516,32.3957,112826.0
2016-10-31 11:00:00,36.69,36.72,36.65,36.7,86620.0,32.3957,32.4222,32.3604,32.4046,86620.0
2016-10-31 11:10:00,36.71,36.73,36.66,36.72,95610.0,32.4134,32.4311,32.3692,32.4222,95610.0
2016-10-31 11:20:00,36.72,36.79,36.72,36.78,96768.0,32.4222,32.484,32.4222,32.4752,96768.0
2016-10-31 11:30:00,36.79,36.85,36.79,36.81,99574.0,32.484,32.537,32.484,32.5017,99574.0
2016-10-31 11:40:00,36.81,36.83,36.79,36.79,36502.0,32.5017,32.5193,32.484,32.484,36502.0
2016-10-31 11:50:00,36.79,36.83,36.77,36.82,74656.0,32.484,32.5193,32.4664,32.5105,74656.0
2016-10-31 12:00:00,36.83,36.85,36.77,36.78,43426.0,32.5193,32.537,32.4664,32.4752,43426.0
2016-10-31 12:10:00,36.77,36.79,36.74,36.76,35252.0,32.4664,32.484,32.4399,32.4575,35252.0
2016-10-31 12:20:00,36.76,36.8,36.73,36.79,47474.0,32.4575,32.4929,32.4311,32.484,47474.0
2016-10-31 12:30:00,36.79,36.83,36.77,36.79,57634.0,32.484,32.5193,32.4664,32.484,57634.0
2016-10-31 12:40:00,36.79,36.81,36.76,36.77,65376.0,32.484,32.5017,32.4575,32.4664,65376.0
2016-10-31 12:50:00,36.77,36.8,36.77,36.77,57242.0,32.4664,32.4929,32.4664,32.4664,57242.0
2016-10-31 13:00:00,36.77,36.79,36.76,36.77,66756.0,32.4664,32.484,32.4575,32.4664,66756.0
2016-10-31 13:10:00,36.77,36.79,36.76,36.78,87520.0,32.4664,32.484,32.4575,32.4752,87520.0
2016-10-31 13:20:00,36.79,36.86,36.79,36.85,59826.0,32.484,32.5458,32.484,32.537,59826.0
2016-10-31 13:30:00,36.85,36.88,36.85,36.85,69330.0,32.537,32.5635,32.537,32.537,69330.0
2016-10-31 13:40:00,36.85,36.87,36.85,36.87,92458.0,32.537,32.5547,32.537,32.5547,92458.0
2016-10-31 13:50:00,36.87,36.87,36.82,36.82,60570.0,32.5547,32.5547,32.5105,32.5105,60570.0
2016-10-31 14:00:00,36.82,36.86,36.82,36.84,70212.0,32.5105,32.5458,32.5105,32.5282,70212.0
2016-10-31 14:10:00,36.84,36.86,36.81,36.85,86350.0,32.5282,32.5458,32.5017,32.537,86350.0
2016-10-31 14:20:00,36.85,36.86,36.78,36.79,84792.0,32.537,32.5458,32.4752,32.484,84792.0
2016-10-31 14:30:00,36.79,36.83,36.79,36.83,59946.0,32.484,32.5193,32.484,32.5193,59946.0
2016-10-31 14:40:00,36.83,36.83,36.75,36.77,79040.0,32.5193,32.5193,32.4487,32.4664,79040.0
2016-10-31 14:50:00,36.77,36.8,36.76,36.8,49174.0,32.4664,32.4929,32.4575,32.4929,49174.0
2016-10-31 15:00:00,36.8,36.85,36.79,36.85,98218.0,32.4929,32.537,32.484,32.537,98218.0
2016-10-31 15:10:00,36.85,36.88,36.85,36.87,114412.0,32.537,32.5635,32.537,32.5547,114412.0
2016-10-31 15:20:00,36.87,36.92,36.85,36.9,137978.0,32.5547,32.5988,32.537,32.5812,137978.0
2016-10-31 15:30:00,36.9,36.92,36.84,36.84,251910.0,32.5812,32.5988,32.5282,32.5282,251910.0
2016-10-31 15:40:00,36.85,36.87,36.84,36.87,301250.0,32.537,32.5547,32.5282,32.5547,301250.0
2016-10-31 15:50:00,36.87,36.92,36.85,36.87,496858.0,32.5547,32.5988,32.537,32.5547,496858.0
2016-11-01 09:30:00,36.84,36.85,36.58,36.72,161786.0,32.5282,32.537,32.2986,32.4222,161786.0
2016-11-01 09:40:00,36.72,36.88,36.67,36.81,59370.0,32.4222,32.5635,32.3781,32.5017,59370.0
2016-11-01 09:50:00,36.81,36.87,36.78,36.82,60156.0,32.5017,32.5547,32.4752,32.5105,60156.0
2016-11-01 10:00:00,36.82,36.88,36.76,36.85,95730.0,32.5105,32.5635,32.4575,32.537,95730.0
2016-11-01 10:10:00,36.85,36.87,36.81,36.85,59576.0,32.537,32.5547,32.5017,32.537,59576.0
2016-11-01 10:20:00,36.85,36.88,36.82,36.83,51904.0,32.537,32.5635,32.5105,32.5193,51904.0
2016-11-01 10:30:00,36.82,36.83,36.76,36.76,37556.0,32.5105,32.5193,32.4575,32.4575,37556.0
2016-11-01 10:40:00,36.76,36.77,36.69,36.7,59072.0,32.4575,32.4664,32.3957,32.4046,59072.0
2016-11-01 10:50:00,36.69,36.76,36.66,36.75,83332.0,32.3957,32.4575,32.3692,32.4487,83332.0
2016-11-01 11:00:00,36.74,36.76,36.69,36.72,90328.0,32.4399,32.4575,32.3957,32.4222,90328.0
2016-11-01 11:10:00,36.71,36.73,36.64,36.65,64750.0,32.4134,32.4311,32.3516,32.3604,64750.0
2016-11-01 11:20:00,36.65,36.69,36.63,36.65,62044.0,32.3604,32.3957,32.3428,32.3604,62044.0
2016-11-01 11:30:00,36.65,36.68,36.6,36.68,46072.0,32.3604,32.3869,32.3163,32.3869,46072.0
2016-11-01 11:40:00,36.67,36.7,36.66,36.69,51208.0,32.3781,32.4046,32.3692,32.3957,51208.0
2016-11-01 11:50:00,36.68,36.68,36.62,36.63,49796.0,32.3869,32.3869,32.3339,32.3428,49796.0
2016-11-01 12:00:00,36.63,36.64,36.59,36.59,47708.0,32.3428,32.3516,32.3074,32.3074,47708.0
2016-11-01 12:10:00,36.58,36.6,36.52,36.56,78650.0,32.2986,32.3163,32.2456,32.2809,78650.0
2016-11-01 12:20:00,36.56,36.58,36.54,36.55,55812.0,32.2809,32.2986,32.2633,32.2721,55812.0
2016-11-01 12:30:00,36.55,36.63,36.55,36.6,37216.0,32.2721,32.3428,32.2721,32.3163,37216.0
2016-11-01 12:40:00,36.6,36.6,36.51,36.51,50424.0,32.3163,32.3163,32.2368,32.2368,50424.0
2016-11-01 12:50:00,36.51,36.53,36.49,36.52,62018.0,32.2368,32.2545,32.2191,32.2456,62018.0
2016-11-01 13:00:00,36.53,36.54,36.51,36.52,42756.0,32.2545,32.2633,32.2368,32.2456,42756.0
2016-11-01 13:10:00,36.52,36.54,36.49,36.51,64646.0,32.2456,32.2633,32.2191,32.2368,64646.0
2016-11-01 13:20:00,36.52,36.53,36.46,36.49,63286.0,32.2456,32.2545,32.1927,32.2191,63286.0
2016-11-01 13:30:00,36.49,36.49,36.45,36.46,92320.0,32.2191,32.2191,32.1838,32.1927,92320.0
2016-11-01 13:40:00,36.46,36.46,36.35,36.36,112728.0,32.1927,32.1927,32.0955,32.1044,112728.0
2016-11-01 13:50:00,36.37,36.4,36.35,36.35,76116.0,32.1132,32.1397,32.0955,32.0955,76116.0
2016-11-01 14:00:00,36.35,36.37,36.31,36.34,68054.0,32.0955,32.1132,32.0602,32.0867,68054.0
2016-11-01 14:10:00,36.34,36.35,36.24,36.27,74948.0,32.0867,32.0955,31.9984,32.0249,74948.0
2016-11-01 14:20:00,36.27,36.4,36.26,36.39,101962.0,32.0249,32.1397,32.0161,32.1308,101962.0
2016-11-01 14:30:00,36.38,36.42,36.37,36.38,70934.0,32.122,32.1573,32.1132,32.122,70934.0
2016-11-01 14:40:00,36.38,36.39,36.32,36.32,58898.0,32.122,32.1308,32.069,32.069,58898.0
2016-11-01 14:50:00,36.32,36.35,36.29,36.3,96854.0,32.069,32.0955,32.0426,32.0514,96854.0
2016-11-01 15:00:00,36.3,36.33,36.26,36.29,110080.0,32.0514,32.0779,32.0161,32.0426,110080.0
2016-11-01 15:10:00,36.29,36.3,36.23,36.28,132086.0,32.0426,32.0514,31.9896,32.0337,132086.0
2016-11-01 15:20:00,36.28,36.28,36.22,36.24,280488.0,32.0337,32.0337,31.9807,31.9984,280488.0
2016-11-01 15:30:00,36.24,36.24,36.17,36.2,412466.0,31.9984,31.9984,31.9366,31.9631,412466.0
2016-11-01 15:40:00,36.2,36.24,36.17,36.23,462520.0,31.9631,31.9984,31.9366,31.9896,462520.0
2016-11-01 15:50:00,36.23,36.27,36.19,36.26,687500.0,31.9896,32.0249,31.9543,32.0161,687500.0
2016-11-02 09:30:00,36.17,36.36,36.15,36.33,147168.0,31.9366,32.1044,31.9189,32.0779,147168.0
2016-11-02 09:40:00,36.33,36.4,36.27,36.37,122082.0,32.0779,32.1397,32.0249,32.1132,122082.0
2016-11-02 09:50:00,36.37,36.47,36.36,36.45,116526.0,32.1132,32.2015,32.1044,32.1838,116526.0
2016-11-02 10:00:00,36.44,36.54,36.41,36.48,118156.0,32.175,32.2633,32.1485,32.2103,118156.0
2016-11-02 10:10:00,36.49,36.52,36.43,36.5,72852.0,32.2191,32.2456,32.1662,32.228,72852.0
2016-11-02 10:20:00,36.5,36.52,36.44,36.52,108194.0,32.228,32.2456,32.175,32.2456,108194.0
2016-11-02 10:30:00,36.52,36.52,36.44,36.49,140840.0,32.2456,32.2456,32.175,32.2191,140840.0
2016-11-02 10:40:00,36.49,36.53,36.47,36.49,89248.0,32.2191,32.2545,32.2015,32.2191,89248.0
2016-11-02 10:50:00,36.51,36.52,36.46,36.5,105786.0,32.2368,32.2456,32.1927,32.228,105786.0
2016-11-02 11:00:00,36.51,36.55,36.5,36.53,101882.0,32.2368,32.2721,32.228,32.2545,101882.0
2016-11-02 11:10:00,36.52,36.58,36.52,36.55,164554.0,32.2456,32.2986,32.2456,32.2721,164554.0
2016-11-02 11:20:00,36.55,36.55,36.46,36.47,68112.0,32.2721,32.2721,32.1927,32.2015,68112.0
2016-11-02 11:30:00,36.48,36.5,36.43,36.46,100184.0,32.2103,32.228,32.1662,32.1927,100184.0
2016-11-02 11:40:00,36.46,36.46,36.3,36.3,330826.0,32.1927,32.1927,32.0514,32.0514,330826.0
2016-11-02 11:50:00,36.3,36.32,36.26,36.28,89544.0,32.0514,32.069,32.0161,32.0337,89544.0
2016-11-02 12:00:00,36.29,36.38,36.28,36.38,86084.0,32.0426,32.122,32.0337,32.122,86084.0
2016-11-02 12:10:00,36.38,36.42,36.33,36.39,87698.0,32.122,32.1573,32.0779,32.1308,87698.0
2016-11-02 12:20:00,36.38,36.41,36.35,36.37,60542.0,32.122,32.1485,32.0955,32.1132,60542.0
2016-11-02 12:30:00,36.37,36.37,36.31,36.31,73380.0,32.1132,32.1132,32.0602,32.0602,73380.0
2016-11-02 12:40:00,36.32,36.35,36.31,36.33,58020.0,32.069,32.0955,32.0602,32.0779,58020.0
2016-11-02 12:50:00,36.32,36.34,36.29,36.31,45748.0,32.069,32.0867,32.0426,32.0602,45748.0
2016-11-02 13:00:00,36.32,36.34,36.28,36.3,58824.0,32.069,32.0867,32.0337,32.0514,58824.0
2016-11-02 13:10:00,36.3,36.31,36.21,36.23,104882.0,32.0514,32.0602,31.9719,31.9896,104882.0
2016-11-02 13:20:00,36.23,36.27,36.21,36.27,116298.0,31.9896,32.0249,31.9719,32.0249,116298.0
2016-11-02 13:30:00,36.27,36.34,36.26,36.32,79172.0,32.0249,32.0867,32.0161,32.069,79172.0
2016-11-02 13:40:00,36.32,36.36,36.3,36.35,50640.0,32.069,32.1044,32.0514,32.0955,50640.0
2016-11-02 13:50:00,36.35,36.46,36.35,36.45,94100.0,32.0955,32.1927,32.0955,32.1838,94100.0
2016-11-02 14:00:00,36.46,36.46,36.32,36.32,112780.0,32.1927,32.1927,32.069,32.069,112780.0
2016-11-02 14:10:00,36.33,36.44,36.33,36.43,123184.0,32.0779,32.175,32.0779,32.1662,123184.0
2016-11-02 14:20:00,36.44,36.5,36.4,36.46,119108.0,32.175,32.228,32.1397,32.1927,119108.0
2016-11-02 14:30:00,36.46,36.51,36.43,36.47,77130.0,32.1927,32.2368,32.1662,32.2015,77130.0
2016-11-02 14:40:00,36.46,36.49,36.41,36.41,73276.0,32.1927,32.2191,32.1485,32.1485,73276.0
2016-11-02 14:50:00,36.41,36.44,36.37,36.41,55094.0,32.1485,32.175,32.1132,32.1485,55094.0
2016-11-02 15:00:00,36.4,36.48,36.38,36.47,68566.0,32.1397,32.2103,32.122,32.2015,68566.0
2016-11-02 15:10:00,36.47,36.48,36.43,36.43,86842.0,32.2015,32.2103,32.1662,32.1662,86842.0
2016-11-02 15:20:00,36.44,36.48,36.42,36.46,174462.0,32.175,32.2103,32.1573,32.1927,174462.0
2016-11-02 15:30:00,36.46,36.47,36.43,36.43,135260.0,32.1927,32.2015,32.1662,32.1662,135260.0
2016-11-02 15:40:00,36.43,36.47,36.42,36.47,252902.0,32.1662,32.2015,32.1573,32.2015,252902.0
2016-11-02 15:50:00,36.47,36.47,36.35,36.38,454120.0,32.2015,32.2015,32.0955,32.122,454120.0
2016-11-03 09:30:00,36.44,36.54,36.43,36.49,86460.0,32.175,32.2633,32.1662,32.2191,86460.0
2016-11-03 09:40:00,36.49,36.59,36.46,36.49,64416.0,32.2191,32.3074,32.1927,32.2191,64416.0
2016-11-03 09:50:00,36.46,36.54,36.45,36.45,53394.0,32.1927,32.2633,32.1838,32.1838,53394.0
2016-11-03 10:00:00,36.45,36.46,36.37,36.41,108144.0,32.1838,32.1927,32.1132,32.1485,108144.0
2016-11-03 10:10:00,36.41,36.45,36.34,36.37,65766.0,32.1485,32.1838,32.0867,32.1132,65766.0
2016-11-03 10:20:00,36.37,36.49,36.37,36.48,81784.0,32.1132,32.2191,32.1132,32.2103,81784.0
2016-11-03 10:30:00,36.48,36.51,36.44,36.48,187146.0,32.2103,32.2368,32.175,32.2103,187146.0
2016-11-03 10:40:00,36.48,36.52,36.44,36.44,90224.0,32.2103,32.2456,32.175,32.175,90224.0
2016-11-03 10:50:00,36.45,36.46,36.35,36.37,53640.0,32.1838,32.1927,32.0955,32.1132,53640.0
2016-11-03 11:00:00,36.38,36.42,36.36,36.38,85442.0,32.122,32.1573,32.1044,32.122,85442.0
2016-11-03 11:10:00,36.38,36.38,36.31,36.31,54070.0,32.122,32.122,32.0602,32.0602,54070.0
2016-11-03 11:20:00,36.32,36.32,36.24,36.24,108296.0,32.069,32.069,31.9984,31.9984,108296.0
2016-11-03 11:30:00,36.24,36.27,36.12,36.13,225342.0,31.9984,32.0249,31.8924,31.9013,225342.0
2016-11-03 11:40:00,36.13,36.15,36.04,36.13,147640.0,31.9013,31.9189,31.8218,31.9013,147640.0
2016-11-03 11:50:00,36.13,36.16,36.11,36.13,103790.0,31.9013,31.9278,31.8836,31.9013,103790.0
2016-11-03 12:00:00,36.13,36.22,36.13,36.21,62906.0,31.9013,31.9807,31.9013,31.9719,62906.0
2016-11-03 12:10:00,36.21,36.21,36.16,36.18,79356.0,31.9719,31.9719,31.9278,31.9454,79356.0
2016-11-03 12:20:00,36.18,36.22,36.17,36.19,79674.0,31.9454,31.9807,31.9366,31.9543,79674.0
2016-11-03 12:30:00,36.19,36.19,36.14,36.16,62864.0,31.9543,31.9543,31.9101,31.9278,62864.0
2016-11-03 12:40:00,36.16,36.23,36.16,36.22,75982.0,31.9278,31.9896,31.9278,31.9807,75982.0
2016-11-03 12:50:00,36.23,36.23,36.19,36.19,85828.0,31.9896,31.9896,31.9543,31.9543,85828.0
2016-11-03 13:00:00,36.19,36.19,36.14,36.16,60146.0,31.9543,31.9543,31.9101,31.9278,60146.0
2016-11-03 13:10:00,36.16,36.19,36.13,36.15,65014.0,31.9278,31.9543,31.9013,31.9189,65014.0
2016-11-03 13:20:00,36.14,36.21,36.13,36.19,99266.0,31.9101,31.9719,31.9013,31.9543,99266.0
2016-11-03 13:30:00,36.19,36.19,36.16,36.17,78576.0,31.9543,31.9543,31.9278,31.9366,78576.0
2016-11-03 13:40:00,36.17,36.18,36.13,36.16,53802.0,31.9366,31.9454,31.9013,31.9278,53802.0
2016-11-03 13:50:00,36.16,36.16,36.09,36.09,68322.0,31.9278,31.9278,31.866,31.866,68322.0
2016-11-03 14:00:00,36.09,36.13,36.09,36.12,62988.0,31.866,31.9013,31.866,31.8924,62988.0
2016-11-03 14:10:00,36.13,36.15,36.09,36.1,139954.0,31.9013,31.9189,31.866,31.8748,139954.0
2016-11-03 14:20:00,36.1,36.12,36.08,36.09,78084.0,31.8748,31.8924,31.8571,31.866,78084.0
2016-11-03 14:30:00,36.09,36.09,36.05,36.05,69208.0,31.866,31.866,31.8306,31.8306,69208.0
2016-11-03 14:40:00,36.05,36.08,36.01,36.04,205430.0,31.8306,31.8571,31.7953,31.8218,205430.0
2016-11-03 14:50:00,36.04,36.05,35.96,35.99,180034.0,31.8218,31.8306,31.7512,31.7777,180034.0
2016-11-03 15:00:00,35.99,35.99,35.91,35.91,121034.0,31.7777,31.7777,31.707,31.707,121034.0
2016-11-03 15:10:00,35.91,35.98,35.9,35.95,100756.0,31.707,31.7688,31.6982,31.7423,100756.0
2016-11-03 15:20:00,35.94,35.97,35.94,35.96,125500.0,31.7335,31.76,31.7335,31.7512,125500.0
2016-11-03 15:30:00,35.95,35.95,35.85,35.88,285188.0,31.7423,31.7423,31.654,31.6805,285188.0
2016-11-03 15:40:00,35.88,35.89,35.82,35.83,285534.0,31.6805,31.6894,31.6276,31.6364,285534.0
2016-11-03 15:50:00,35.83,35.91,35.82,35.9,513176.0,31.6364,31.707,31.6276,31.6982,513176.0
2016-11-04 09:30:00,36.04,36.1,35.96,36.05,163228.0,31.8218,31.8748,31.7512,31.8306,163228.0
2016-11-04 09:40:00,36.05,36.06,35.97,36.01,86244.0,31.8306,31.8395,31.76,31.7953,86244.0
2016-11-04 09:50:00,35.99,36.02,35.92,35.96,89508.0,31.7777,31.8042,31.7159,31.7512,89508.0
2016-11-04 10:00:00,35.96,36.04,35.96,35.99,103558.0,31.7512,31.8218,31.7512,31.7777,103558.0
2016-11-04 10:10:00,35.98,35.99,35.87,35.93,71160.0,31.7688,31.7777,31.6717,31.7247,71160.0
2016-11-04 10:20:00,35.92,35.98,35.91,35.94,69112.0,31.7159,31.7688,31.707,31.7335,69112.0
2016-11-04 10:30:00,35.95,36.02,35.93,36.02,79742.0,31.7423,31.8042,31.7247,31.8042,79742.0
2016-11-04 10:40:00,36.02,36.03,35.99,36.03,109808.0,31.8042,31.813,31.7777,31.813,109808.0
2016-11-04 10:50:00,36.03,36.04,35.99,36.01,95198.0,31.813,31.8218,31.7777,31.7953,95198.0
2016-11-04 11:00:00,36.0,36.13,36.0,36.1,183236.0,31.7865,31.9013,31.7865,31.8748,183236.0
2016-11-04 11:10:00,36.11,36.22,36.1,36.21,104756.0,31.8836,31.9807,31.8748,31.9719,104756.0
2016-11-04 11:20:00,36.21,36.21,36.13,36.2,118236.0,31.9719,31.9719,31.9013,31.9631,118236.0
2016-11-04 11:30:00,36.2,36.2,36.12,36.13,50540.0,31.9631,31.9631,31.8924,31.9013,50540.0
2016-11-04 11:40:00,36.13,36.15,36.09,36.12,61092.0,31.9013,31.9189,31.866,31.8924,61092.0
2016-11-04 11:50:00,36.11,36.13,36.09,36.13,42260.0,31.8836,31.9013,31.866,31.9013,42260.0
2016-11-04 12:00:00,36.13,36.2,36.13,36.19,62814.0,31.9013,31.9631,31.9013,31.9543,62814.0
2016-11-04 12:10:00,36.19,36.22,36.18,36.18,53784.0,31.9543,31.9807,31.9454,31.9454,53784.0
2016-11-04 12:20:00,36.18,36.26,36.15,36.25,104838.0,31.9454,32.0161,31.9189,32.0072,104838.0
2016-11-04 12:30:00,36.25,36.26,36.2,36.2,47796.0,32.0072,32.0161,31.9631,31.9631,47796.0
2016-11-04 12:40:00,36.2,36.21,36.14,36.15,65944.0,31.9631,31.9719,31.9101,31.9189,65944.0
2016-11-04 12:50:00,36.16,36.17,36.1,36.16,72192.0,31.9278,31.9366,31.8748,31.9278,72192.0
2016-11-04 13:00:00,36.16,36.16,36.14,36.14,48250.0,31.9278,31.9278,31.9101,31.9101,48250.0
2016-11-04 13:10:00,36.15,36.17,36.14,36.14,53218.0,31.9189,31.9366,31.9101,31.9101,53218.0
2016-11-04 13:20:00,36.14,36.14,36.08,36.11,64026.0,31.9101,31.9101,31.8571,31.8836,64026.0
2016-11-04 13:30:00,36.11,36.15,36.11,36.13,42530.0,31.8836,31.9189,31.8836,31.9013,42530.0
2016-11-04 13:40:00,36.13,36.13,36.11,36.13,55558.0,31.9013,31.9013,31.8836,31.9013,55558.0
2016-11-04 13:50:00,36.13,36.13,36.1,36.11,59576.0,31.9013,31.9013,31.8748,31.8836,59576.0
2016-11-04 14:00:00,36.11,36.12,36.09,36.09,66096.0,31.8836,31.8924,31.866,31.866,66096.0
2016-11-04 14:10:00,36.09,36.12,36.08,36.09,73134.0,31.866,31.8924,31.8571,31.866,73134.0
2016-11-04 14:20:00,36.08,36.12,36.08,36.1,78880.0,31.8571,31.8924,31.8571,31.8748,78880.0
2016-11-04 14:30:00,36.09,36.09,36.05,36.06,82626.0,31.866,31.866,31.8306,31.8395,82626.0
2016-11-04 14:40:00,36.06,36.12,36.04,36.08,122496.0,31.8395,31.8924,31.8218,31.8571,122496.0
2016-11-04 14:50:00,36.08,36.12,36.07,36.1,128442.0,31.8571,31.8924,31.8483,31.8748,128442.0
2016-11-04 15:00:00,36.1,36.1,36.06,36.07,271390.0,31.8748,31.8748,31.8395,31.8483,271390.0
2016-11-04 15:10:00,36.07,36.11,36.06,36.08,109126.0,31.8483,31.8836,31.8395,31.8571,109126.0
2016-11-04 15:20:00,36.08,36.09,36.05,36.05,115676.0,31.8571,31.866,31.8306,31.8306,115676.0
2016-11-04 15:30:00,36.05,36.06,35.96,35.97,178080.0,31.8306,31.8395,31.7512,31.76,178080.0
2016-11-04 15:40:00,35.97,35.99,35.93,35.96,274970.0,31.76,31.7777,31.7247,31.7512,274970.0
2016-11-04 15:50:00,35.96,35.99,35.93,35.97,385926.0,31.7512,31.7777,31.7247,31.76,385926.0
2016-11-07 09:30:00,36.4,36.4,36.25,36.35,164718.0,32.1397,32.1397,32.0072,32.0955,164718.0
2016-11-07 09:40:00,36.35,36.41,36.25,36.25,69946.0,32.0955,32.1485,32.0072,32.0072,69946.0
2016-11-07 09:50:00,36.24,36.29,36.17,36.19,98220.0,31.9984,32.0426,31.9366,31.9543,98220.0
2016-11-07 10:00:00,36.2,36.28,36.19,36.27,115136.0,31.9631,32.0337,31.9543,32.0249,115136.0
2016-11-07 10:10:00,36.27,36.27,36.21,36.24,262310.0,32.0249,32.0249,31.9719,31.9984,262310.0
2016-11-07 10:20:00,36.24,36.26,36.21,36.25,117272.0,31.9984,32.0161,31.9719,32.0072,117272.0
2016-11-07 10:30:00,36.24,36.26,36.2,36.23,269482.0,31.9984,32.0161,31.9631,31.9896,269482.0
2016-11-07 10:40:00,36.23,36.31,36.19,36.31,127060.0,31.9896,32.0602,31.9543,32.0602,127060.0
2016-11-07 10:50:00,36.31,36.33,36.26,36.29,131020.0,32.0602,32.0779,32.0161,32.0426,131020.0
2016-11-07 11:00:00,36.29,36.31,36.26,36.29,174844.0,32.0426,32.0602,32.0161,32.0426,174844.0
2016-11-07 11:10:00,36.29,36.34,36.26,36.29,160962.0,32.0426,32.0867,32.0161,32.0426,160962.0
2016-11-07 11:20:00,36.29,36.41,36.29,36.37,201810.0,32.0426,32.1485,32.0426,32.1132,201810.0
2016-11-07 11:30:00,36.37,36.39,36.27,36.3,400324.0,32.1132,32.1308,32.0249,32.0514,400324.0
2016-11-07 11:40:00,36.3,36.35,36.27,36.29,242400.0,32.0514,32.0955,32.0249,32.0426,242400.0
2016-11-07 11:50:00,36.29,36.32,36.26,36.28,150524.0,32.0426,32.069,32.0161,32.0337,150524.0
2016-11-07 12:00:00,36.29,36.44,36.27,36.38,187212.0,32.0426,32.175,32.0249,32.122,187212.0
2016-11-07 12:10:00,36.38,36.4,36.35,36.36,72812.0,32.122,32.1397,32.0955,32.1044,72812.0
2016-11-07 12:20:00,36.36,36.38,36.34,36.35,150100.0,32.1044,32.122,32.0867,32.0955,150100.0
2016-11-07 12:30:00,36.35,36.38,36.34,36.35,160478.0,32.0955,32.122,32.0867,32.0955,160478.0
2016-11-07 12:40:00,36.35,36.36,36.34,36.35,90676.0,32.0955,32.1044,32.0867,32.0955,90676.0
2016-11-07 12:50:00,36.35,36.38,36.34,36.35,218432.0,32.0955,32.122,32.0867,32.0955,218432.0
2016-11-07 13:00:00,36.35,36.39,36.35,36.38,200960.0,32.0955,32.1308,32.0955,32.122,200960.0
2016-11-07 13:10:00,36.38,36.38,36.3,36.35,234212.0,32.122,32.122,32.0514,32.0955,234212.0
2016-11-07 13:20:00,36.35,36.47,36.35,36.46,454754.0,32.0955,32.2015,32.0955,32.1927,454754.0
2016-11-07 13:30:00,36.4,36.6,36.4,36.53,265502.0,32.1397,32.3163,32.1397,32.2545,265502.0
2016-11-07 13:40:00,36.53,36.59,36.52,36.57,97066.0,32.2545,32.3074,32.2456,32.2898,97066.0
2016-11-07 13:50:00,36.57,36.63,36.56,36.6,105526.0,32.2898,32.3428,32.2809,32.3163,105526.0
2016-11-07 14:00:00,36.6,36.62,36.55,36.59,123078.0,32.3163,32.3339,32.2721,32.3074,123078.0
2016-11-07 14:10:00,36.59,36.63,36.58,36.63,109910.0,32.3074,32.3428,32.2986,32.3428,109910.0
2016-11-07 14:20:00,36.62,36.65,36.62,36.63,77192.0,32.3339,32.3604,32.3339,32.3428,77192.0
2016-11-07 14:30:00,36.63,36.65,36.61,36.62,125724.0,32.3428,32.3604,32.3251,32.3339,125724.0
2016-11-07 14:40:00,36.62,36.62,36.52,36.53,87040.0,32.3339,32.3339,32.2456,32.2545,87040.0
2016-11-07 14:50:00,36.52,36.59,36.51,36.59,104274.0,32.2456,32.3074,32.2368,32.3074,104274.0
2016-11-07 15:00:00,36.59,36.6,36.55,36.57,127152.0,32.3074,32.3163,32.2721,32.2898,127152.0
2016-11-07 15:10:00,36.57,36.62,36.55,36.59,164156.0,32.2898,32.3339,32.2721,32.3074,164156.0
2016-11-07 15:20:00,36.59,36.63,36.58,36.62,146184.0,32.3074,32.3428,32.2986,32.3339,146184.0
2016-11-07 15:30:00,36.63,36.63,36.56,36.58,232500.0,32.3428,32.3428,32.2809,32.2986,232500.0
2016-11-07 15:40:00,36.58,36.59,36.52,36.58,325446.0,32.2986,32.3074,32.2456,32.2986,325446.0
2016-11-07 15:50:00,36.58,36.68,36.57,36.66,554620.0,32.2986,32.3869,32.2898,32.3692,554620.0
2016-11-08 09:30:00,36.57,36.65,36.51,36.62,127500.0,32.4044,32.4753,32.3513,32.4487,127500.0
2016-11-08 09:40:00,36.61,36.67,36.49,36.49,88810.0,32.4399,32.493,32.3335,32.3335,88810.0
2016-11-08 09:50:00,36.49,36.51,36.45,36.49,63794.0,32.3335,32.3513,32.2981,32.3335,63794.0
2016-11-08 10:00:00,36.49,36.51,36.44,36.46,72432.0,32.3335,32.3513,32.2892,32.307,72432.0
2016-11-08 10:10:00,36.46,36.52,36.45,36.52,134808.0,32.307,32.3601,32.2981,32.3601,134808.0
2016-11-08 10:20:00,36.52,36.54,36.49,36.51,214840.0,32.3601,32.3778,32.3335,32.3513,214840.0
2016-11-08 10:30:00,36.5,36.52,36.46,36.47,70140.0,32.3424,32.3601,32.307,32.3158,70140.0
2016-11-08 10:40:00,36.47,36.49,36.42,36.48,99712.0,32.3158,32.3335,32.2715,32.3247,99712.0
2016-11-08 10:50:00,36.48,36.49,36.41,36.45,103774.0,32.3247,32.3335,32.2626,32.2981,103774.0
2016-11-08 11:00:00,36.45,36.51,36.41,36.51,88582.0,32.2981,32.3513,32.2626,32.3513,88582.0
2016-11-08 11:10:00,36.51,36.59,36.5,36.58,88190.0,32.3513,32.4221,32.3424,32.4133,88190.0
2016-11-08 11:20:00,36.58,36.62,36.52,36.53,60052.0,32.4133,32.4487,32.3601,32.369,60052.0
2016-11-08 11:30:00,36.53,36.67,36.53,36.67,96324.0,32.369,32.493,32.369,32.493,96324.0
2016-11-08 11:40:00,36.67,36.74,36.64,36.71,126628.0,32.493,32.5551,32.4664,32.5285,126628.0
2016-11-08 11:50:00,36.71,36.73,36.69,36.73,190362.0,32.5285,32.5462,32.5108,32.5462,190362.0
2016-11-08 12:00:00,36.74,36.81,36.72,36.74,186394.0,32.5551,32.6171,32.5373,32.5551,186394.0
2016-11-08 12:10:00,36.73,36.79,36.73,36.77,189594.0,32.5462,32.5994,32.5462,32.5816,189594.0
2016-11-08 12:20:00,36.77,36.85,36.74,36.84,223338.0,32.5816,32.6525,32.5551,32.6437,223338.0
2016-11-08 12:30:00,36.84,36.85,36.74,36.78,147560.0,32.6437,32.6525,32.5551,32.5905,147560.0
2016-11-08 12:40:00,36.78,36.78,36.73,36.75,78076.0,32.5905,32.5905,32.5462,32.5639,78076.0
2016-11-08 12:50:00,36.75,36.79,36.74,36.74,63254.0,32.5639,32.5994,32.5551,32.5551,63254.0
2016-11-08 13:00:00,36.74,36.76,36.7,36.71,94704.0,32.5551,32.5728,32.5196,32.5285,94704.0
2016-11-08 13:10:00,36.71,36.74,36.7,36.73,99566.0,32.5285,32.5551,32.5196,32.5462,99566.0
2016-11-08 13:20:00,36.72,36.73,36.7,36.71,48484.0,32.5373,32.5462,32.5196,32.5285,48484.0
2016-11-08 13:30:00,36.71,36.72,36.66,36.71,156102.0,32.5285,32.5373,32.4842,32.5285,156102.0
2016-11-08 13:40:00,36.7,36.72,36.68,36.71,329378.0,32.5196,32.5373,32.5019,32.5285,329378.0
2016-11-08 13:50:00,36.71,36.76,36.71,36.73,78916.0,32.5285,32.5728,32.5285,32.5462,78916.0
2016-11-08 14:00:00,36.73,36.74,36.67,36.67,114458.0,32.5462,32.5551,32.493,32.493,114458.0
2016-11-08 14:10:00,36.67,36.67,36.56,36.6,183810.0,32.493,32.493,32.3956,32.431,183810.0
2016-11-08 14:20:00,36.6,36.63,36.53,36.58,239844.0,32.431,32.4576,32.369,32.4133,239844.0
2016-11-08 14:30:00,36.58,36.59,36.51,36.57,174438.0,32.4133,32.4221,32.3513,32.4044,174438.0
2016-11-08 14:40:00,36.57,36.57,36.52,36.55,103534.0,32.4044,32.4044,32.3601,32.3867,103534.0
2016-11-08 14:50:00,36.54,36.62,36.54,36.62,85706.0,32.3778,32.4487,32.3778,32.4487,85706.0
2016-11-08 15:00:00,36.62,36.67,36.59,36.67,105510.0,32.4487,32.493,32.4221,32.493,105510.0
2016-11-08 15:10:00,36.68,36.7,36.65,36.68,98392.0,32.5019,32.5196,32.4753,32.5019,98392.0
2016-11-08 15:20:00,36.68,36.71,36.68,36.7,149432.0,32.5019,32.5285,32.5019,32.5196,149432.0
2016-11-08 15:30:00,36.7,36.73,36.68,36.71,198754.0,32.5196,32.5462,32.5019,32.5285,198754.0
2016-11-08 15:40:00,36.71,36.73,36.67,36.69,360424.0,32.5285,32.5462,32.493,32.5108,360424.0
2016-11-08 15:50:00,36.69,36.7,36.6,36.63,616254.0,32.5108,32.5196,32.431,32.4576,616254.0
2016-11-09 09:30:00,35.95,36.06,35.77,35.77,463682.0,31.855,31.9525,31.6955,31.6955,463682.0
2016-11-09 09:40:00,35.8,36.29,35.75,36.24,342290.0,31.7221,32.1563,31.6778,32.112,342290.0
2016-11-09 09:50:00,36.26,36.31,36.15,36.23,146882.0,32.1297,32.174,32.0323,32.1032,146882.0
2016-11-09 10:00:00,36.22,36.22,35.99,36.01,113176.0,32.0943,32.0943,31.8905,31.9082,113176.0
2016-11-09 10:10:00,36.02,36.13,36.0,36.09,98178.0,31.9171,32.0145,31.8994,31.9791,98178.0
2016-11-09 10:20:00,36.09,36.21,36.06,36.19,100488.0,31.9791,32.0854,31.9525,32.0677,100488.0
2016-11-09 10:30:00,36.2,36.22,36.12,36.15,67034.0,32.0766,32.0943,32.0057,32.0323,67034.0
2016-11-09 10:40:00,36.16,36.2,36.1,36.1,71804.0,32.0411,32.0766,31.988,31.988,71804.0
2016-11-09 10:50:00,36.1,36.18,36.09,36.18,105060.0,31.988,32.0588,31.9791,32.0588,105060.0
2016-11-09 11:00:00,36.18,36.27,36.16,36.26,206724.0,32.0588,32.1386,32.0411,32.1297,206724.0
2016-11-09 11:10:00,36.25,36.44,36.23,36.38,281864.0,32.1209,32.2892,32.1032,32.2361,281864.0
2016-11-09 11:20:00,36.38,36.45,36.34,36.42,74882.0,32.2361,32.2981,32.2006,32.2715,74882.0
2016-11-09 11:30:00,36.43,36.52,36.37,36.51,143354.0,32.2804,32.3601,32.2272,32.3513,143354.0
2016-11-09 11:40:00,36.51,36.67,36.43,36.67,135136.0,32.3513,32.493,32.2804,32.493,135136.0
2016-11-09 11:50:00,36.68,36.69,36.53,36.53,120054.0,32.5019,32.5108,32.369,32.369,120054.0
2016-11-09 12:00:00,36.55,36.58,36.45,36.47,59622.0,32.3867,32.4133,32.2981,32.3158,59622.0
2016-11-09 12:10:00,36.46,36.67,36.43,36.64,146938.0,32.307,32.493,32.2804,32.4664,146938.0
2016-11-09 12:20:00,36.64,36.69,36.62,36.67,86562.0,32.4664,32.5108,32.4487,32.493,86562.0
2016-11-09 12:30:00,36.67,36.74,36.63,36.68,130586.0,32.493,32.5551,32.4576,32.5019,130586.0
2016-11-09 12:40:00,36.68,36.74,36.68,36.74,93072.0,32.5019,32.5551,32.5019,32.5551,93072.0
2016-11-09 12:50:00,36.74,36.81,36.71,36.77,94740.0,32.5551,32.6171,32.5285,32.5816,94740.0
2016-11-09 13:00:00,36.77,36.86,36.73,36.76,82260.0,32.5816,32.6614,32.5462,32.5728,82260.0
2016-11-09 13:10:00,36.76,36.84,36.74,36.77,109260.0,32.5728,32.6437,32.5551,32.5816,109260.0
2016-11-09 13:20:00,36.76,36.76,36.65,36.71,78142.0,32.5728,32.5728,32.4753,32.5285,78142.0
2016-11-09 13:30:00,36.73,36.74,36.69,36.73,71026.0,32.5462,32.5551,32.5108,32.5462,71026.0
2016-11-09 13:40:00,36.73,36.92,36.73,36.92,198896.0,32.5462,32.7146,32.5462,32.7146,198896.0
2016-11-09 13:50:00,36.92,36.95,36.83,36.83,96638.0,32.7146,32.7411,32.6348,32.6348,96638.0
2016-11-09 14:00:00,36.85,36.89,36.82,36.83,129670.0,32.6525,32.688,32.6259,32.6348,129670.0
2016-11-09 14:10:00,36.83,36.89,36.8,36.84,111948.0,32.6348,32.688,32.6082,32.6437,111948.0
2016-11-09 14:20:00,36.84,36.88,36.8,36.84,145672.0,32.6437,32.6791,32.6082,32.6437,145672.0
2016-11-09 14:30:00,36.83,37.04,36.83,37.03,214656.0,32.6348,32.8209,32.6348,32.812,214656.0
2016-11-09 14:40:00,37.04,37.04,36.95,37.01,245836.0,32.8209,32.8209,32.7411,32.7943,245836.0
2016-11-09 14:50:00,37.02,37.02,36.92,36.95,135358.0,32.8032,32.8032,32.7146,32.7411,135358.0
2016-11-09 15:00:00,36.95,37.03,36.95,37.01,172344.0,32.7411,32.812,32.7411,32.7943,172344.0
2016-11-09 15:10:00,37.01,37.08,37.0,37.06,177784.0,32.7943,32.8563,32.7854,32.8386,177784.0
2016-11-09 15:20:00,37.06,37.08,37.03,37.05,161196.0,32.8386,32.8563,32.812,32.8297,161196.0
2016-11-09 15:30:00,37.05,37.05,36.97,36.98,281474.0,32.8297,32.8297,32.7589,32.7677,281474.0
2016-11-09 15:40:00,36.98,37.01,36.93,36.99,504688.0,32.7677,32.7943,32.7234,32.7766,504688.0
2016-11-09 15:50:00,37.0,37.03,36.93,36.95,501800.0,32.7854,32.812,32.7234,32.7411,501800.0
2016-11-10 09:30:00,37.25,37.74,37.2,37.67,401584.0,33.007,33.4412,32.9627,33.3791,401584.0
2016-11-10 09:40:00,37.66,37.99,37.65,37.98,269456.0,33.3703,33.6627,33.3614,33.6538,269456.0
2016-11-10 09:50:00,37.98,38.04,37.82,37.85,346350.0,33.6538,33.707,33.512,33.5386,346350.0
2016-11-10 10:00:00,37.87,37.99,37.85,37.92,239760.0,33.5563,33.6627,33.5386,33.6006,239760.0
2016-11-10 10:10:00,37.93,37.93,37.65,37.76,341660.0,33.6095,33.6095,33.3614,33.4589,341660.0
2016-11-10 10:20:00,37.76,37.88,37.65,37.71,225104.0,33.4589,33.5652,33.3614,33.4146,225104.0
2016-11-10 10:30:00,37.69,37.81,37.49,37.51,236676.0,33.3968,33.5032,33.2196,33.2374,236676.0
2016-11-10 10:40:00,37.53,37.8,37.52,37.65,354822.0,33.2551,33.4943,33.2462,33.3614,354822.0
2016-11-10 10:50:00,37.66,37.77,37.54,37.58,193518.0,33.3703,33.4677,33.2639,33.2994,193518.0
2016-11-10 11:00:00,37.57,37.63,37.49,37.52,163102.0,33.2905,33.3437,33.2196,33.2462,163102.0
2016-11-10 11:10:00,37.53,37.69,37.51,37.63,129464.0,33.2551,33.3968,33.2374,33.3437,129464.0
2016-11-10 11:20:00,37.63,37.73,37.63,37.68,251690.0,33.3437,33.4323,33.3437,33.388,251690.0
2016-11-10 11:30:00,37.68,37.84,37.67,37.82,154402.0,33.388,33.5298,33.3791,33.512,154402.0
2016-11-10 11:40:00,37.82,37.9,37.75,37.77,196476.0,33.512,33.5829,33.45,33.4677,196476.0
2016-11-10 11:50:00,37.79,37.8,37.69,37.74,218128.0,33.4855,33.4943,33.3968,33.4412,218128.0
2016-11-10 12:00:00,37.74,37.87,37.71,37.78,174836.0,33.4412,33.5563,33.4146,33.4766,174836.0
2016-11-10 12:10:00,37.77,37.89,37.74,37.74,118654.0,33.4677,33.5741,33.4412,33.4412,118654.0
2016-11-10 12:20:00,37.74,37.8,37.72,37.76,150454.0,33.4412,33.4943,33.4234,33.4589,150454.0
2016-11-10 12:30:00,37.76,37.84,37.74,37.77,109848.0,33.4589,33.5298,33.4412,33.4677,109848.0
2016-11-10 12:40:00,37.77,37.84,37.75,37.79,176802.0,33.4677,33.5298,33.45,33.4855,176802.0
2016-11-10 12:50:00,37.79,37.91,37.79,37.86,119764.0,33.4855,33.5918,33.4855,33.5475,119764.0
2016-11-10 13:00:00,37.87,37.92,37.79,37.92,80544.0,33.5563,33.6006,33.4855,33.6006,80544.0
2016-11-10 13:10:00,37.92,37.92,37.79,37.85,94108.0,33.6006,33.6006,33.4855,33.5386,94108.0
2016-11-10 13:20:00,37.85,37.94,37.81,37.85,110932.0,33.5386,33.6184,33.5032,33.5386,110932.0
2016-11-10 13:30:00,37.86,37.91,37.8,37.85,166560.0,33.5475,33.5918,33.4943,33.5386,166560.0
2016-11-10 13:40:00,37.85,37.98,37.81,37.98,120864.0,33.5386,33.6538,33.5032,33.6538,120864.0
2016-11-10 13:50:00,37.97,38.0,37.88,37.91,102456.0,33.645,33.6715,33.5652,33.5918,102456.0
2016-11-10 14:00:00,37.9,37.94,37.83,37.87,126246.0,33.5829,33.6184,33.5209,33.5563,126246.0
2016-11-10 14:10:00,37.88,37.88,37.79,37.82,151092.0,33.5652,33.5652,33.4855,33.512,151092.0
2016-11-10 14:20:00,37.81,37.84,37.79,37.82,113204.0,33.5032,33.5298,33.4855,33.512,113204.0
2016-11-10 14:30:00,37.83,37.87,37.81,37.82,167006.0,33.5209,33.5563,33.5032,33.512,167006.0
2016-11-10 14:40:00,37.83,37.9,37.8,37.88,160690.0,33.5209,33.5829,33.4943,33.5652,160690.0
2016-11-10 14:50:00,37.88,37.88,37.81,37.87,192832.0,33.5652,33.5652,33.5032,33.5563,192832.0
2016-11-10 15:00:00,37.87,37.88,37.79,37.81,230614.0,33.5563,33.5652,33.4855,33.5032,230614.0
2016-11-10 15:10:00,37.81,37.82,37.75,37.79,237530.0,33.5032,33.512,33.45,33.4855,237530.0
2016-11-10 15:20:00,37.79,37.81,37.74,37.76,242434.0,33.4855,33.5032,33.4412,33.4589,242434.0
2016-11-10 15:30:00,37.76,37.79,37.74,37.77,333446.0,33.4589,33.4855,33.4412,33.4677,333446.0
2016-11-10 15:40:00,37.77,37.78,37.7,37.73,386344.0,33.4677,33.4766,33.4057,33.4323,386344.0
2016-11-10 15:50:00,37.74,37.74,37.66,37.7,761748.0,33.4412,33.4412,33.3703,33.4057,761748.0
2016-11-11 09:30:00,37.45,37.73,37.31,37.49,231398.0,33.1842,33.4323,33.0601,33.2196,231398.0
2016-11-11 09:40:00,37.5,37.7,37.48,37.63,159480.0,33.2285,33.4057,33.2108,33.3437,159480.0
2016-11-11 09:50:00,37.64,37.76,37.52,37.55,137236.0,33.3525,33.4589,33.2462,33.2728,137236.0
2016-11-11 10:00:00,37.55,37.66,37.52,37.55,138184.0,33.2728,33.3703,33.2462,33.2728,138184.0
2016-11-11 10:10:00,37.55,37.63,37.51,37.53,134258.0,33.2728,33.3437,33.2374,33.2551,134258.0
2016-11-11 10:20:00,37.54,37.56,37.4,37.44,128604.0,33.2639,33.2817,33.1399,33.1753,128604.0
2016-11-11 10:30:00,37.45,37.49,37.4,37.45,159042.0,33.1842,33.2196,33.1399,33.1842,159042.0
2016-11-11 10:40:00,37.45,37.55,37.44,37.52,121010.0,33.1842,33.2728,33.1753,33.2462,121010.0
2016-11-11 10:50:00,37.52,37.63,37.5,37.56,165210.0,33.2462,33.3437,33.2285,33.2817,165210.0
2016-11-11 11:00:00,37.56,37.62,37.55,37.61,188936.0,33.2817,33.3348,33.2728,33.326,188936.0
2016-11-11 11:10:00,37.61,37.62,37.48,37.51,186410.0,33.326,33.3348,33.2108,33.2374,186410.0
2016-11-11 11:20:00,37.51,37.51,37.43,37.46,156264.0,33.2374,33.2374,33.1665,33.193,156264.0
2016-11-11 11:30:00,37.46,37.49,37.44,37.46,126946.0,33.193,33.2196,33.1753,33.193,126946.0
2016-11-11 11:40:00,37.46,37.48,37.37,37.39,108904.0,33.193,33.2108,33.1133,33.131,108904.0
2016-11-11 11:50:00,37.4,37.45,37.38,37.41,78288.0,33.1399,33.1842,33.1222,33.1487,78288.0
2016-11-11 12:00:00,37.41,37.51,37.41,37.49,121116.0,33.1487,33.2374,33.1487,33.2196,121116.0
2016-11-11 12:10:00,37.49,37.55,37.47,37.52,127508.0,33.2196,33.2728,33.2019,33.2462,127508.0
2016-11-11 12:20:00,37.53,37.54,37.43,37.45,91330.0,33.2551,33.2639,33.1665,33.1842,91330.0
2016-11-11 12:30:00,37.44,37.5,37.38,37.41,95512.0,33.1753,33.2285,33.1222,33.1487,95512.0
2016-11-11 12:40:00,37.41,37.44,37.38,37.38,114122.0,33.1487,33.1753,33.1222,33.1222,114122.0
2016-11-11 12:50:00,37.38,37.38,37.32,37.34,116742.0,33.1222,33.1222,33.069,33.0867,116742.0
2016-11-11 13:00:00,37.34,37.42,37.32,37.42,207096.0,33.0867,33.1576,33.069,33.1576,207096.0
2016-11-11 13:10:00,37.42,37.58,37.41,37.5,142970.0,33.1576,33.2994,33.1487,33.2285,142970.0
2016-11-11 13:20:00,37.5,37.52,37.47,37.51,141076.0,33.2285,33.2462,33.2019,33.2374,141076.0
2016-11-11 13:30:00,37.52,37.59,37.52,37.53,71626.0,33.2462,33.3082,33.2462,33.2551,71626.0
2016-11-11 13:40:00,37.52,37.55,37.44,37.49,261350.0,33.2462,33.2728,33.1753,33.2196,261350.0
2016-11-11 13:50:00,37.49,37.5,37.39,37.4,96164.0,33.2196,33.2285,33.131,33.1399,96164.0
2016-11-11 14:00:00,37.4,37.49,37.38,37.45,138800.0,33.1399,33.2196,33.1222,33.1842,138800.0
2016-11-11 14:10:00,37.45,37.51,37.43,37.5,172522.0,33.1842,33.2374,33.1665,33.2285,172522.0
2016-11-11 14:20:00,37.5,37.51,37.45,37.47,107532.0,33.2285,33.2374,33.1842,33.2019,107532.0
2016-11-11 14:30:00,37.46,37.51,37.45,37.51,88216.0,33.193,33.2374,33.1842,33.2374,88216.0
2016-11-11 14:40:00,37.51,37.55,37.49,37.52,109818.0,33.2374,33.2728,33.2196,33.2462,109818.0
2016-11-11 14:50:00,37.51,37.59,37.51,37.54,278680.0,33.2374,33.3082,33.2374,33.2639,278680.0
2016-11-11 15:00:00,37.54,37.65,37.52,37.64,224560.0,33.2639,33.3614,33.2462,33.3525,224560.0
2016-11-11 15:10:00,37.64,37.67,37.61,37.63,117992.0,33.3525,33.3791,33.326,33.3437,117992.0
2016-11-11 15:20:00,37.63,37.69,37.63,37.68,137562.0,33.3437,33.3968,33.3437,33.388,137562.0
2016-11-11 15:30:00,37.68,37.71,37.67,37.69,217756.0,33.388,33.4146,33.3791,33.3968,217756.0
2016-11-11 15:40:00,37.69,37.75,37.69,37.73,250752.0,33.3968,33.45,33.3968,33.4323,250752.0
2016-11-11 15:50:00,37.73,37.75,37.69,37.69,373504.0,33.4323,33.45,33.3968,33.3968,373504.0
2016-11-14 09:30:00,37.76,38.02,37.75,37.79,336230.0,33.4589,33.6893,33.45,33.4855,336230.0
2016-11-14 09:40:00,37.81,37.81,37.59,37.67,256124.0,33.5032,33.5032,33.3082,33.3791,256124.0
2016-11-14 09:50:00,37.68,37.77,37.66,37.67,270702.0,33.388,33.4677,33.3703,33.3791,270702.0
2016-11-14 10:00:00,37.68,37.7,37.65,37.69,218470.0,33.388,33.4057,33.3614,33.3968,218470.0
2016-11-14 10:10:00,37.69,37.72,37.62,37.63,355504.0,33.3968,33.4234,33.3348,33.3437,355504.0
2016-11-14 10:20:00,37.63,37.65,37.52,37.54,252446.0,33.3437,33.3614,33.2462,33.2639,252446.0
2016-11-14 10:30:00,37.54,37.7,37.53,37.69,199270.0,33.2639,33.4057,33.2551,33.3968,199270.0
2016-11-14 10:40:00,37.69,37.71,37.62,37.64,172592.0,33.3968,33.4146,33.3348,33.3525,172592.0
2016-11-14 10:50:00,37.64,37.71,37.6,37.69,310044.0,33.3525,33.4146,33.3171,33.3968,310044.0
2016-11-14 11:00:00,37.7,37.71,37.6,37.68,286940.0,33.4057,33.4146,33.3171,33.388,286940.0
2016-11-14 11:10:00,37.68,37.75,37.65,37.75,244260.0,33.388,33.45,33.3614,33.45,244260.0
2016-11-14 11:20:00,37.75,37.75,37.69,37.72,216358.0,33.45,33.45,33.3968,33.4234,216358.0
2016-11-14 11:30:00,37.71,37.84,37.7,37.83,183144.0,33.4146,33.5298,33.4057,33.5209,183144.0
2016-11-14 11:40:00,37.83,37.84,37.77,37.77,124248.0,33.5209,33.5298,33.4677,33.4677,124248.0
2016-11-14 11:50:00,37.77,37.88,37.76,37.82,168148.0,33.4677,33.5652,33.4589,33.512,168148.0
2016-11-14 12:00:00,37.82,37.82,37.67,37.68,110336.0,33.512,33.512,33.3791,33.388,110336.0
2016-11-14 12:10:00,37.68,37.7,37.52,37.54,141368.0,33.388,33.4057,33.2462,33.2639,141368.0
2016-11-14 12:20:00,37.54,37.58,37.48,37.56,260124.0,33.2639,33.2994,33.2108,33.2817,260124.0
2016-11-14 12:30:00,37.56,37.6,37.55,37.6,178838.0,33.2817,33.3171,33.2728,33.3171,178838.0
2016-11-14 12:40:00,37.6,37.63,37.56,37.56,98832.0,33.3171,33.3437,33.2817,33.2817,98832.0
2016-11-14 12:50:00,37.56,37.63,37.56,37.63,141206.0,33.2817,33.3437,33.2817,33.3437,141206.0
2016-11-14 13:00:00,37.63,37.64,37.55,37.56,173094.0,33.3437,33.3525,33.2728,33.2817,173094.0
2016-11-14 13:10:00,37.56,37.59,37.52,37.53,167622.0,33.2817,33.3082,33.2462,33.2551,167622.0
2016-11-14 13:20:00,37.53,37.53,37.45,37.48,166172.0,33.2551,33.2551,33.1842,33.2108,166172.0
2016-11-14 13:30:00,37.48,37.57,37.48,37.54,149600.0,33.2108,33.2905,33.2108,33.2639,149600.0
2016-11-14 13:40:00,37.54,37.54,37.42,37.44,179956.0,33.2639,33.2639,33.1576,33.1753,179956.0
2016-11-14 13:50:00,37.44,37.44,37.37,37.37,186170.0,33.1753,33.1753,33.1133,33.1133,186170.0
2016-11-14 14:00:00,37.37,37.45,37.35,37.45,217984.0,33.1133,33.1842,33.0956,33.1842,217984.0
2016-11-14 14:10:00,37.45,37.56,37.44,37.49,234414.0,33.1842,33.2817,33.1753,33.2196,234414.0
2016-11-14 14:20:00,37.49,37.51,37.46,37.49,187602.0,33.2196,33.2374,33.193,33.2196,187602.0
2016-11-14 14:30:00,37.49,37.51,37.47,37.49,170572.0,33.2196,33.2374,33.2019,33.2196,170572.0
2016-11-14 14:40:00,37.48,37.48,37.4,37.44,188196.0,33.2108,33.2108,33.1399,33.1753,188196.0
2016-11-14 14:50:00,37.44,37.49,37.42,37.46,209492.0,33.1753,33.2196,33.1576,33.193,209492.0
2016-11-14 15:00:00,37.45,37.46,37.35,37.36,287176.0,33.1842,33.193,33.0956,33.1044,287176.0
2016-11-14 15:10:00,37.36,37.36,37.13,37.16,476494.0,33.1044,33.1044,32.9006,32.9272,476494.0
2016-11-14 15:20:00,37.17,37.17,37.07,37.1,428308.0,32.9361,32.9361,32.8475,32.8741,428308.0
2016-11-14 15:30:00,37.1,37.15,37.07,37.09,497610.0,32.8741,32.9184,32.8475,32.8652,497610.0
2016-11-14 15:40:00,37.09,37.09,37.01,37.09,612920.0,32.8652,32.8652,32.7943,32.8652,612920.0
2016-11-14 15:50:00,37.09,37.12,36.98,37.11,1079542.0,32.8652,32.8918,32.7677,32.8829,1079542.0
2016-11-15 09:30:00,36.65,37.33,36.5,37.1,639714.0,32.4753,33.0779,32.3424,32.8741,639714.0
2016-11-15 09:40:00,37.1,37.27,36.91,36.97,404458.0,32.8741,33.0247,32.7057,32.7589,404458.0
2016-11-15 09:50:00,36.97,37.03,36.44,36.52,443900.0,32.7589,32.812,32.2892,32.3601,443900.0
2016-11-15 10:00:00,36.52,36.85,36.52,36.63,290486.0,32.3601,32.6525,32.3601,32.4576,290486.0
2016-11-15 10:10:00,36.63,36.65,36.52,36.54,313504.0,32.4576,32.4753,32.3601,32.3778,313504.0
2016-11-15 10:20:00,36.54,36.74,36.53,36.73,171678.0,32.3778,32.5551,32.369,32.5462,171678.0
2016-11-15 10:30:00,36.72,36.87,36.62,36.8,424374.0,32.5373,32.6703,32.4487,32.6082,424374.0
2016-11-15 10:40:00,36.8,36.9,36.7,36.74,266420.0,32.6082,32.6968,32.5196,32.5551,266420.0
2016-11-15 10:50:00,36.76,36.77,36.55,36.6,147226.0,32.5728,32.5816,32.3867,32.431,147226.0
2016-11-15 11:00:00,36.6,36.68,36.55,36.58,142380.0,32.431,32.5019,32.3867,32.4133,142380.0
2016-11-15 11:10:00,36.57,36.67,36.16,36.66,614034.0,32.4044,32.493,32.0411,32.4842,614034.0
2016-11-15 11:20:00,36.66,36.74,36.45,36.57,277112.0,32.4842,32.5551,32.2981,32.4044,277112.0
2016-11-15 11:30:00,36.56,36.7,36.55,36.56,246978.0,32.3956,32.5196,32.3867,32.3956,246978.0
2016-11-15 11:40:00,36.56,36.64,36.43,36.54,262228.0,32.3956,32.4664,32.2804,32.3778,262228.0
2016-11-15 11:50:00,36.52,36.55,36.38,36.38,253356.0,32.3601,32.3867,32.2361,32.2361,253356.0
2016-11-15 12:00:00,36.4,36.7,36.38,36.68,149794.0,32.2538,32.5196,32.2361,32.5019,149794.0
2016-11-15 12:10:00,36.67,36.75,36.66,36.69,170192.0,32.493,32.5639,32.4842,32.5108,170192.0
2016-11-15 12:20:00,36.69,36.73,36.67,36.72,125796.0,32.5108,32.5462,32.493,32.5373,125796.0
2016-11-15 12:30:00,36.71,36.92,36.7,36.92,195564.0,32.5285,32.7146,32.5196,32.7146,195564.0
2016-11-15 12:40:00,36.92,36.92,36.78,36.84,179580.0,32.7146,32.7146,32.5905,32.6437,179580.0
2016-11-15 12:50:00,36.84,36.9,36.79,36.82,148158.0,32.6437,32.6968,32.5994,32.6259,148158.0
2016-11-15 13:00:00,36.81,36.88,36.81,36.82,287386.0,32.6171,32.6791,32.6171,32.6259,287386.0
2016-11-15 13:10:00,36.82,36.9,36.81,36.84,170784.0,32.6259,32.6968,32.6171,32.6437,170784.0
2016-11-15 13:20:00,36.83,36.87,36.83,36.87,101500.0,32.6348,32.6703,32.6348,32.6703,101500.0
2016-11-15 13:30:00,36.87,36.88,36.8,36.85,129548.0,32.6703,32.6791,32.6082,32.6525,129548.0
2016-11-15 13:40:00,36.81,36.84,36.7,36.74,162552.0,32.6171,32.6437,32.5196,32.5551,162552.0
2016-11-15 13:50:00,36.74,36.76,36.68,36.71,168574.0,32.5551,32.5728,32.5019,32.5285,168574.0
2016-11-15 14:00:00,36.72,36.73,36.63,36.63,190386.0,32.5373,32.5462,32.4576,32.4576,190386.0
2016-11-15 14:10:00,36.63,36.71,36.61,36.65,271880.0,32.4576,32.5285,32.4399,32.4753,271880.0
2016-11-15 14:20:00,36.65,36.73,36.65,36.71,221568.0,32.4753,32.5462,32.4753,32.5285,221568.0
2016-11-15 14:30:00,36.71,36.83,36.71,36.78,177044.0,32.5285,32.6348,32.5285,32.5905,177044.0
2016-11-15 14:40:00,36.78,36.84,36.75,36.79,209462.0,32.5905,32.6437,32.5639,32.5994,209462.0
2016-11-15 14:50:00,36.79,36.85,36.77,36.84,202452.0,32.5994,32.6525,32.5816,32.6437,202452.0
2016-11-15 15:00:00,36.83,36.83,36.7,36.7,285368.0,32.6348,32.6348,32.5196,32.5196,285368.0
2016-11-15 15:10:00,36.7,36.73,36.67,36.7,290366.0,32.5196,32.5462,32.493,32.5196,290366.0
2016-11-15 15:20:00,36.7,36.76,36.69,36.76,254304.0,32.5196,32.5728,32.5108,32.5728,254304.0
2016-11-15 15:30:00,36.76,36.76,36.68,36.72,309638.0,32.5728,32.5728,32.5019,32.5373,309638.0
2016-11-15 15:40:00,36.73,36.77,36.69,36.71,568864.0,32.5462,32.5816,32.5108,32.5285,568864.0
2016-11-15 15:50:00,36.72,36.75,36.65,36.74,752282.0,32.5373,32.5639,32.4753,32.5551,752282.0
2016-11-16 09:30:00,36.75,37.74,36.75,37.73,723098.0,32.5639,33.4412,32.5639,33.4323,723098.0
2016-11-16 09:40:00,37.71,37.85,37.41,37.85,1180394.0,33.4146,33.5386,33.1487,33.5386,1180394.0
2016-11-16 09:50:00,37.84,37.9,37.74,37.82,788192.0,33.5298,33.5829,33.4412,33.512,788192.0
2016-11-16 10:00:00,37.82,38.09,37.75,38.09,717338.0,33.512,33.7513,33.45,33.7513,717338.0
2016-11-16 10:10:00,38.09,38.09,37.88,37.99,525566.0,33.7513,33.7513,33.5652,33.6627,525566.0
2016-11-16 10:20:00,37.98,38.14,37.98,38.11,293132.0,33.6538,33.7956,33.6538,33.769,293132.0
2016-11-16 10:30:00,38.1,38.13,37.86,38.04,416878.0,33.7601,33.7867,33.5475,33.707,416878.0
2016-11-16 10:40:00,38.05,38.09,37.93,37.94,291824.0,33.7158,33.7513,33.6095,33.6184,291824.0
2016-11-16 10:50:00,37.94,37.97,37.78,37.85,203028.0,33.6184,33.645,33.4766,33.5386,203028.0
2016-11-16 11:00:00,37.85,37.93,37.81,37.88,195664.0,33.5386,33.6095,33.5032,33.5652,195664.0
2016-11-16 11:10:00,37.88,37.9,37.82,37.84,158704.0,33.5652,33.5829,33.512,33.5298,158704.0
2016-11-16 11:20:00,37.83,37.83,37.68,37.78,198788.0,33.5209,33.5209,33.388,33.4766,198788.0
2016-11-16 11:30:00,37.78,37.89,37.77,37.84,137210.0,33.4766,33.5741,33.4677,33.5298,137210.0
2016-11-16 11:40:00,37.84,37.88,37.79,37.84,104814.0,33.5298,33.5652,33.4855,33.5298,104814.0
2016-11-16 11:50:00,37.84,37.85,37.76,37.83,115708.0,33.5298,33.5386,33.4589,33.5209,115708.0
2016-11-16 12:00:00,37.83,37.93,37.81,37.93,191352.0,33.5209,33.6095,33.5032,33.6095,191352.0
2016-11-16 12:10:00,37.93,38.01,37.92,37.97,224008.0,33.6095,33.6804,33.6006,33.645,224008.0
2016-11-16 12:20:00,37.97,38.04,37.97,37.99,132956.0,33.645,33.707,33.645,33.6627,132956.0
2016-11-16 12:30:00,37.99,38.04,37.95,38.02,110068.0,33.6627,33.707,33.6272,33.6893,110068.0
2016-11-16 12:40:00,38.02,38.04,37.98,38.03,108398.0,33.6893,33.707,33.6538,33.6981,108398.0
2016-11-16 12:50:00,38.03,38.06,37.99,38.05,109600.0,33.6981,33.7247,33.6627,33.7158,109600.0
2016-11-16 13:00:00,38.05,38.09,37.99,38.0,89590.0,33.7158,33.7513,33.6627,33.6715,89590.0
2016-11-16 13:10:00,38.01,38.1,37.98,38.07,166418.0,33.6804,33.7601,33.6538,33.7336,166418.0
2016-11-16 13:20:00,38.06,38.14,38.06,38.13,151542.0,33.7247,33.7956,33.7247,33.7867,151542.0
2016-11-16 13:30:00,38.13,38.24,38.12,38.18,216286.0,33.7867,33.8842,33.7779,33.831,216286.0
2016-11-16 13:40:00,38.18,38.23,38.16,38.19,128822.0,33.831,33.8753,33.8133,33.8399,128822.0
2016-11-16 13:50:00,38.18,38.24,38.18,38.23,148048.0,33.831,33.8842,33.831,33.8753,148048.0
2016-11-16 14:00:00,38.23,38.24,38.2,38.22,127174.0,33.8753,33.8842,33.8488,33.8665,127174.0
2016-11-16 14:10:00,38.22,38.24,38.22,38.23,116636.0,33.8665,33.8842,33.8665,33.8753,116636.0
2016-11-16 14:20:00,38.23,38.23,38.12,38.15,267672.0,33.8753,33.8753,33.7779,33.8045,267672.0
2016-11-16 14:30:00,38.15,38.18,38.09,38.18,166960.0,33.8045,33.831,33.7513,33.831,166960.0
2016-11-16 14:40:00,38.18,38.21,38.13,38.16,157224.0,33.831,33.8576,33.7867,33.8133,157224.0
2016-11-16 14:50:00,38.16,38.23,38.15,38.2,208892.0,33.8133,33.8753,33.8045,33.8488,208892.0
2016-11-16 15:00:00,38.2,38.23,38.18,38.18,195396.0,33.8488,33.8753,33.831,33.831,195396.0
2016-11-16 15:10:00,38.18,38.24,38.17,38.21,258256.0,33.831,33.8842,33.8222,33.8576,258256.0
2016-11-16 15:20:00,38.21,38.23,38.19,38.21,210578.0,33.8576,33.8753,33.8399,33.8576,210578.0
2016-11-16 15:30:00,38.21,38.25,38.2,38.24,383218.0,33.8576,33.8931,33.8488,33.8842,383218.0
2016-11-16 15:40:00,38.24,38.26,38.21,38.21,452918.0,33.8842,33.9019,33.8576,33.8576,452918.0
2016-11-16 15:50:00,38.21,38.22,38.19,38.21,584864.0,33.8576,33.8665,33.8399,33.8576,584864.0
2016-11-17 09:30:00,38.04,38.11,37.74,37.76,489172.0,33.707,33.769,33.4412,33.4589,489172.0
2016-11-17 09:40:00,37.76,38.02,37.72,37.99,381024.0,33.4589,33.6893,33.4234,33.6627,381024.0
2016-11-17 09:50:00,37.98,38.04,37.9,38.01,366426.0,33.6538,33.707,33.5829,33.6804,366426.0
2016-11-17 10:00:00,38.01,38.11,38.01,38.11,207318.0,33.6804,33.769,33.6804,33.769,207318.0
2016-11-17 10:10:00,38.1,38.23,38.04,38.23,261240.0,33.7601,33.8753,33.707,33.8753,261240.0
2016-11-17 10:20:00,38.23,38.29,38.17,38.21,306494.0,33.8753,33.9285,33.8222,33.8576,306494.0
2016-11-17 10:30:00,38.22,38.3,38.16,38.28,326096.0,33.8665,33.9374,33.8133,33.9196,326096.0
2016-11-17 10:40:00,38.28,38.29,38.17,38.18,112766.0,33.9196,33.9285,33.8222,33.831,112766.0
2016-11-17 10:50:00,38.17,38.21,38.08,38.09,228126.0,33.8222,33.8576,33.7424,33.7513,228126.0
2016-11-17 11:00:00,38.09,38.16,38.09,38.13,141248.0,33.7513,33.8133,33.7513,33.7867,141248.0
2016-11-17 11:10:00,38.13,38.13,38.06,38.07,125564.0,33.7867,33.7867,33.7247,33.7336,125564.0
2016-11-17 11:20:00,38.07,38.27,38.07,38.27,157638.0,33.7336,33.9108,33.7336,33.9108,157638.0
2016-11-17 11:30:00,38.27,38.33,38.24,38.3,121486.0,33.9108,33.9639,33.8842,33.9374,121486.0
2016-11-17 11:40:00,38.3,38.35,38.28,38.34,215622.0,33.9374,33.9817,33.9196,33.9728,215622.0
2016-11-17 11:50:00,38.34,38.39,38.23,38.25,442676.0,33.9728,34.0171,33.8753,33.8931,442676.0
2016-11-17 12:00:00,38.25,38.27,38.15,38.18,192106.0,33.8931,33.9108,33.8045,33.831,192106.0
2016-11-17 12:10:00,38.18,38.22,38.16,38.19,159138.0,33.831,33.8665,33.8133,33.8399,159138.0
2016-11-17 12:20:00,38.2,38.23,38.17,38.22,116434.0,33.8488,33.8753,33.8222,33.8665,116434.0
2016-11-17 12:30:00,38.22,38.27,38.2,38.26,121180.0,33.8665,33.9108,33.8488,33.9019,121180.0
2016-11-17 12:40:00,38.26,38.39,38.25,38.38,211566.0,33.9019,34.0171,33.8931,34.0083,211566.0
2016-11-17 12:50:00,38.38,38.44,38.36,38.4,88868.0,34.0083,34.0614,33.9905,34.026,88868.0
2016-11-17 13:00:00,38.41,38.45,38.39,38.42,133482.0,34.0348,34.0703,34.0171,34.0437,133482.0
2016-11-17 13:10:00,38.42,38.43,38.33,38.35,255448.0,34.0437,34.0526,33.9639,33.9817,255448.0
2016-11-17 13:20:00,38.35,38.35,38.28,38.31,167554.0,33.9817,33.9817,33.9196,33.9462,167554.0
2016-11-17 13:30:00,38.32,38.35,38.3,38.33,101268.0,33.9551,33.9817,33.9374,33.9639,101268.0
2016-11-17 13:40:00,38.33,38.37,38.33,38.35,120220.0,33.9639,33.9994,33.9639,33.9817,120220.0
2016-11-17 13:50:00,38.35,38.38,38.31,38.32,204214.0,33.9817,34.0083,33.9462,33.9551,204214.0
2016-11-17 14:00:00,38.32,38.34,38.29,38.32,135144.0,33.9551,33.9728,33.9285,33.9551,135144.0
2016-11-17 14:10:00,38.32,38.34,38.3,38.33,128472.0,33.9551,33.9728,33.9374,33.9639,128472.0
2016-11-17 14:20:00,38.32,38.33,38.32,38.33,121640.0,33.9551,33.9639,33.9551,33.9639,121640.0
2016-11-17 14:30:00,38.33,38.33,38.24,38.31,140444.0,33.9639,33.9639,33.8842,33.9462,140444.0
2016-11-17 14:40:00,38.31,38.32,38.3,38.31,81034.0,33.9462,33.9551,33.9374,33.9462,81034.0
2016-11-17 14:50:00,38.32,38.35,38.32,38.35,105542.0,33.9551,33.9817,33.9551,33.9817,105542.0
2016-11-17 15:00:00,38.35,38.45,38.33,38.44,200096.0,33.9817,34.0703,33.9639,34.0614,200096.0
2016-11-17 15:10:00,38.44,38.47,38.41,38.41,237204.0,34.0614,34.088,34.0348,34.0348,237204.0
2016-11-17 15:20:00,38.41,38.44,38.38,38.43,271788.0,34.0348,34.0614,34.0083,34.0526,271788.0
2016-11-17 15:30:00,38.43,38.5,38.42,38.49,535414.0,34.0526,34.1146,34.0437,34.1057,535414.0
2016-11-17 15:40:00,38.49,38.57,38.49,38.54,545606.0,34.1057,34.1766,34.1057,34.15,545606.0
2016-11-17 15:50:00,38.54,38.56,38.49,38.55,658888.0,34.15,34.1677,34.1057,34.1589,658888.0
2016-11-18 09:30:00,38.47,38.8,38.34,38.37,630558.0,34.088,34.3804,33.9728,33.9994,630558.0
2016-11-18 09:40:00,38.38,38.46,38.24,38.44,264360.0,34.0083,34.0791,33.8842,34.0614,264360.0
2016-11-18 09:50:00,38.44,38.6,38.44,38.54,181886.0,34.0614,34.2032,34.0614,34.15,181886.0
2016-11-18 10:00:00,38.55,38.78,38.5,38.77,271998.0,34.1589,34.3627,34.1146,34.3538,271998.0
2016-11-18 10:10:00,38.77,38.89,38.77,38.83,302430.0,34.3538,34.4602,34.3538,34.407,302430.0
2016-11-18 10:20:00,38.81,38.85,38.76,38.83,166922.0,34.3893,34.4247,34.345,34.407,166922.0
2016-11-18 10:30:00,38.83,38.86,38.78,38.8,161474.0,34.407,34.4336,34.3627,34.3804,161474.0
2016-11-18 10:40:00,38.8,38.82,38.74,38.76,313416.0,34.3804,34.3981,34.3272,34.345,313416.0
2016-11-18 10:50:00,38.76,38.79,38.67,38.72,220584.0,34.345,34.3715,34.2652,34.3095,220584.0
2016-11-18 11:00:00,38.72,38.73,38.62,38.65,175614.0,34.3095,34.3184,34.2209,34.2475,175614.0
2016-11-18 11:10:00,38.64,38.74,38.6,38.74,166752.0,34.2386,34.3272,34.2032,34.3272,166752.0
2016-11-18 11:20:00,38.74,38.77,38.7,38.74,199382.0,34.3272,34.3538,34.2918,34.3272,199382.0
2016-11-18 11:30:00,38.74,38.74,38.65,38.68,187674.0,34.3272,34.3272,34.2475,34.2741,187674.0
2016-11-18 11:40:00,38.67,38.72,38.65,38.67,100354.0,34.2652,34.3095,34.2475,34.2652,100354.0
2016-11-18 11:50:00,38.67,38.7,38.61,38.63,118676.0,34.2652,34.2918,34.2121,34.2298,118676.0
2016-11-18 12:00:00,38.63,38.68,38.62,38.66,108082.0,34.2298,34.2741,34.2209,34.2564,108082.0
2016-11-18 12:10:00,38.67,38.74,38.67,38.7,104386.0,34.2652,34.3272,34.2652,34.2918,104386.0
2016-11-18 12:20:00,38.7,38.76,38.7,38.74,102230.0,34.2918,34.345,34.2918,34.3272,102230.0
2016-11-18 12:30:00,38.74,38.76,38.7,38.72,94688.0,34.3272,34.345,34.2918,34.3095,94688.0
2016-11-18 12:40:00,38.73,38.74,38.7,38.73,76994.0,34.3184,34.3272,34.2918,34.3184,76994.0
2016-11-18 12:50:00,38.74,38.79,38.74,38.78,70046.0,34.3272,34.3715,34.3272,34.3627,70046.0
2016-11-18 13:00:00,38.78,38.86,38.77,38.84,102118.0,34.3627,34.4336,34.3538,34.4159,102118.0
2016-11-18 13:10:00,38.83,38.87,38.81,38.84,93216.0,34.407,34.4424,34.3893,34.4159,93216.0
2016-11-18 13:20:00,38.84,38.88,38.81,38.85,86326.0,34.4159,34.4513,34.3893,34.4247,86326.0
2016-11-18 13:30:00,38.85,38.91,38.82,38.9,140208.0,34.4247,34.4779,34.3981,34.469,140208.0
2016-11-18 13:40:00,38.9,38.97,38.89,38.92,255000.0,34.469,34.531,34.4602,34.4867,255000.0
2016-11-18 13:50:00,38.91,38.94,38.9,38.93,169604.0,34.4779,34.5045,34.469,34.4956,169604.0
2016-11-18 14:00:00,38.92,38.93,38.84,38.85,132296.0,34.4867,34.4956,34.4159,34.4247,132296.0
2016-11-18 14:10:00,38.86,38.92,38.85,38.91,117960.0,34.4336,34.4867,34.4247,34.4779,117960.0
2016-11-18 14:20:00,38.91,38.94,38.9,38.92,157108.0,34.4779,34.5045,34.469,34.4867,157108.0
2016-11-18 14:30:00,38.92,38.95,38.91,38.92,108418.0,34.4867,34.5133,34.4779,34.4867,108418.0
2016-11-18 14:40:00,38.93,38.95,38.85,38.85,131928.0,34.4956,34.5133,34.4247,34.4247,131928.0
2016-11-18 14:50:00,38.85,38.85,38.8,38.8,105914.0,34.4247,34.4247,34.3804,34.3804,105914.0
2016-11-18 15:00:00,38.79,38.87,38.79,38.85,125818.0,34.3715,34.4424,34.3715,34.4247,125818.0
2016-11-18 15:10:00,38.85,38.92,38.84,38.9,146422.0,34.4247,34.4867,34.4159,34.469,146422.0
2016-11-18 15:20:00,38.91,38.91,38.87,38.89,155488.0,34.4779,34.4779,34.4424,34.4602,155488.0
2016-11-18 15:30:00,38.88,38.89,38.79,38.8,258204.0,34.4513,34.4602,34.3715,34.3804,258204.0
2016-11-18 15:40:00,38.8,38.87,38.8,38.87,347790.0,34.3804,34.4424,34.3804,34.4424,347790.0
2016-11-18 15:50:00,38.87,38.88,38.84,38.87,773692.0,34.4424,34.4513,34.4159,34.4424,773692.0
2016-11-21 09:30:00,38.74,38.76,38.59,38.66,311928.0,34.3272,34.345,34.1943,34.2564,311928.0
2016-11-21 09:40:00,38.65,38.81,38.65,38.77,90468.0,34.2475,34.3893,34.2475,34.3538,90468.0
2016-11-21 09:50:00,38.76,38.76,38.69,38.74,254260.0,34.345,34.345,34.2829,34.3272,254260.0
2016-11-21 10:00:00,38.74,38.82,38.73,38.82,334766.0,34.3272,34.3981,34.3184,34.3981,334766.0
2016-11-21 10:10:00,38.81,38.86,38.74,38.74,111346.0,34.3893,34.4336,34.3272,34.3272,111346.0
2016-11-21 10:20:00,38.74,38.74,38.6,38.63,207702.0,34.3272,34.3272,34.2032,34.2298,207702.0
2016-11-21 10:30:00,38.62,38.7,38.62,38.67,103598.0,34.2209,34.2918,34.2209,34.2652,103598.0
2016-11-21 10:40:00,38.66,38.75,38.63,38.7,110822.0,34.2564,34.3361,34.2298,34.2918,110822.0
2016-11-21 10:50:00,38.7,38.76,38.7,38.74,88180.0,34.2918,34.345,34.2918,34.3272,88180.0
2016-11-21 11:00:00,38.74,38.8,38.73,38.74,117568.0,34.3272,34.3804,34.3184,34.3272,117568.0
2016-11-21 11:10:00,38.74,38.79,38.71,38.71,65806.0,34.3272,34.3715,34.3007,34.3007,65806.0
2016-11-21 11:20:00,38.72,38.74,38.7,38.7,88320.0,34.3095,34.3272,34.2918,34.2918,88320.0
2016-11-21 11:30:00,38.71,38.74,38.7,38.74,97682.0,34.3007,34.3272,34.2918,34.3272,97682.0
2016-11-21 11:40:00,38.74,38.74,38.7,38.74,75506.0,34.3272,34.3272,34.2918,34.3272,75506.0
2016-11-21 11:50:00,38.74,38.8,38.74,38.79,97610.0,34.3272,34.3804,34.3272,34.3715,97610.0
2016-11-21 12:00:00,38.79,38.85,38.76,38.81,150706.0,34.3715,34.4247,34.345,34.3893,150706.0
2016-11-21 12:10:00,38.8,38.82,38.79,38.81,88298.0,34.3804,34.3981,34.3715,34.3893,88298.0
2016-11-21 12:20:00,38.81,38.83,38.79,38.83,102864.0,34.3893,34.407,34.3715,34.407,102864.0
2016-11-21 12:30:00,38.83,38.84,38.77,38.77,74030.0,34.407,34.4159,34.3538,34.3538,74030.0
2016-11-21 12:40:00,38.77,38.82,38.77,38.8,51604.0,34.3538,34.3981,34.3538,34.3804,51604.0
2016-11-21 12:50:00,38.8,38.82,38.73,38.74,60312.0,34.3804,34.3981,34.3184,34.3272,60312.0
2016-11-21 13:00:00,38.74,38.8,38.74,38.8,74950.0,34.3272,34.3804,34.3272,34.3804,74950.0
2016-11-21 13:10:00,38.79,38.8,38.77,38.77,65956.0,34.3715,34.3804,34.3538,34.3538,65956.0
2016-11-21 13:20:00,38.77,38.8,38.77,38.79,62254.0,34.3538,34.3804,34.3538,34.3715,62254.0
2016-11-21 13:30:00,38.79,38.8,38.76,38.77,82638.0,34.3715,34.3804,34.345,34.3538,82638.0
2016-11-21 13:40:00,38.77,38.79,38.74,38.75,59626.0,34.3538,34.3715,34.3272,34.3361,59626.0
2016-11-21 13:50:00,38.76,38.76,38.69,38.69,79042.0,34.345,34.345,34.2829,34.2829,79042.0
2016-11-21 14:00:00,38.69,38.72,38.69,38.7,126658.0,34.2829,34.3095,34.2829,34.2918,126658.0
2016-11-21 14:10:00,38.7,38.72,38.69,38.7,65738.0,34.2918,34.3095,34.2829,34.2918,65738.0
2016-11-21 14:20:00,38.7,38.71,38.69,38.69,100802.0,34.2918,34.3007,34.2829,34.2829,100802.0
2016-11-21 14:30:00,38.69,38.73,38.69,38.73,78072.0,34.2829,34.3184,34.2829,34.3184,78072.0
2016-11-21 14:40:00,38.72,38.74,38.71,38.73,98996.0,34.3095,34.3272,34.3007,34.3184,98996.0
2016-11-21 14:50:00,38.73,38.74,38.71,38.72,69242.0,34.3184,34.3272,34.3007,34.3095,69242.0
2016-11-21 15:00:00,38.73,38.79,38.72,38.74,88752.0,34.3184,34.3715,34.3095,34.3272,88752.0
2016-11-21 15:10:00,38.74,38.76,38.73,38.75,200214.0,34.3272,34.345,34.3184,34.3361,200214.0
2016-11-21 15:20:00,38.74,38.76,38.71,38.73,170864.0,34.3272,34.345,34.3007,34.3184,170864.0
2016-11-21 15:30:00,38.73,38.74,38.73,38.73,146046.0,34.3184,34.3272,34.3184,34.3184,146046.0
2016-11-21 15:40:00,38.73,38.74,38.72,38.74,238500.0,34.3184,34.3272,34.3095,34.3272,238500.0
2016-11-21 15:50:00,38.74,38.86,38.72,38.84,1089186.0,34.3272,34.4336,34.3095,34.4159,1089186.0
2016-11-22 09:30:00,38.98,39.2,38.9,39.11,347632.0,34.5399,34.7348,34.469,34.6551,347632.0
2016-11-22 09:40:00,39.13,39.17,38.97,39.04,126656.0,34.6728,34.7083,34.531,34.5931,126656.0
2016-11-22 09:50:00,39.05,39.24,39.05,39.21,125014.0,34.6019,34.7703,34.6019,34.7437,125014.0
2016-11-22 10:00:00,39.21,39.3,39.16,39.16,152742.0,34.7437,34.8235,34.6994,34.6994,152742.0
2016-11-22 10:10:00,39.15,39.3,39.15,39.29,171140.0,34.6905,34.8235,34.6905,34.8146,171140.0
2016-11-22 10:20:00,39.29,39.3,39.23,39.29,110658.0,34.8146,34.8235,34.7614,34.8146,110658.0
2016-11-22 10:30:00,39.29,39.31,39.24,39.29,189596.0,34.8146,34.8323,34.7703,34.8146,189596.0
2016-11-22 10:40:00,39.29,39.35,39.29,39.32,164182.0,34.8146,34.8678,34.8146,34.8412,164182.0
2016-11-22 10:50:00,39.32,39.42,39.3,39.42,225228.0,34.8412,34.9298,34.8235,34.9298,225228.0
2016-11-22 11:00:00,39.41,39.45,39.41,39.45,166416.0,34.9209,34.9564,34.9209,34.9564,166416.0
2016-11-22 11:10:00,39.45,39.49,39.43,39.44,356858.0,34.9564,34.9918,34.9386,34.9475,356858.0
2016-11-22 11:20:00,39.44,39.5,39.42,39.48,179704.0,34.9475,35.0007,34.9298,34.983,179704.0
2016-11-22 11:30:00,39.48,39.5,39.4,39.42,165748.0,34.983,35.0007,34.9121,34.9298,165748.0
2016-11-22 11:40:00,39.43,39.49,39.39,39.49,129778.0,34.9386,34.9918,34.9032,34.9918,129778.0
2016-11-22 11:50:00,39.49,39.54,39.46,39.54,271870.0,34.9918,35.0361,34.9652,35.0361,271870.0
2016-11-22 12:00:00,39.54,39.63,39.53,39.59,426562.0,35.0361,35.1159,35.0273,35.0804,426562.0
2016-11-22 12:10:00,39.6,39.67,39.59,39.6,538266.0,35.0893,35.1513,35.0804,35.0893,538266.0
2016-11-22 12:20:00,39.6,39.63,39.6,39.63,122012.0,35.0893,35.1159,35.0893,35.1159,122012.0
2016-11-22 12:30:00,39.63,39.71,39.62,39.71,163168.0,35.1159,35.1868,35.107,35.1868,163168.0
2016-11-22 12:40:00,39.71,39.77,39.67,39.76,130342.0,35.1868,35.2399,35.1513,35.2311,130342.0
2016-11-22 12:50:00,39.75,39.77,39.72,39.75,163768.0,35.2222,35.2399,35.1956,35.2222,163768.0
2016-11-22 13:00:00,39.75,39.77,39.74,39.77,158186.0,35.2222,35.2399,35.2133,35.2399,158186.0
2016-11-22 13:10:00,39.77,39.8,39.74,39.79,201870.0,35.2399,35.2665,35.2133,35.2576,201870.0
2016-11-22 13:20:00,39.79,39.83,39.77,39.79,277920.0,35.2576,35.2931,35.2399,35.2576,277920.0
2016-11-22 13:30:00,39.79,39.82,39.78,39.81,141112.0,35.2576,35.2842,35.2488,35.2754,141112.0
2016-11-22 13:40:00,39.82,39.84,39.8,39.84,129916.0,35.2842,35.3019,35.2665,35.3019,129916.0
2016-11-22 13:50:00,39.84,39.84,39.8,39.8,192734.0,35.3019,35.3019,35.2665,35.2665,192734.0
2016-11-22 14:00:00,39.81,39.81,39.78,39.78,269354.0,35.2754,35.2754,35.2488,35.2488,269354.0
2016-11-22 14:10:00,39.78,39.79,39.75,39.77,197438.0,35.2488,35.2576,35.2222,35.2399,197438.0
2016-11-22 14:20:00,39.77,39.79,39.75,39.77,112566.0,35.2399,35.2576,35.2222,35.2399,112566.0
2016-11-22 14:30:00,39.77,39.79,39.72,39.73,105846.0,35.2399,35.2576,35.1956,35.2045,105846.0
2016-11-22 14:40:00,39.73,39.83,39.73,39.8,188028.0,35.2045,35.2931,35.2045,35.2665,188028.0
2016-11-22 14:50:00,39.81,39.83,39.78,39.81,184576.0,35.2754,35.2931,35.2488,35.2754,184576.0
2016-11-22 15:00:00,39.8,39.86,39.78,39.8,279146.0,35.2665,35.3197,35.2488,35.2665,279146.0
2016-11-22 15:10:00,39.8,39.8,39.76,39.79,208412.0,35.2665,35.2665,35.2311,35.2576,208412.0
2016-11-22 15:20:00,39.79,39.8,39.73,39.73,161854.0,35.2576,35.2665,35.2045,35.2045,161854.0
2016-11-22 15:30:00,39.73,39.75,39.69,39.69,255468.0,35.2045,35.2222,35.169,35.169,255468.0
2016-11-22 15:40:00,39.7,39.7,39.67,39.69,313772.0,35.1779,35.1779,35.1513,35.169,313772.0
2016-11-22 15:50:00,39.69,39.72,39.66,39.66,728476.0,35.169,35.1956,35.1425,35.1425,728476.0
2016-11-23 09:30:00,39.52,39.79,39.45,39.72,204548.0,35.0184,35.2576,34.9564,35.1956,204548.0
2016-11-23 09:40:00,39.72,39.77,39.5,39.58,111468.0,35.1956,35.2399,35.0007,35.0716,111468.0
2016-11-23 09:50:00,39.58,39.74,39.56,39.71,218220.0,35.0716,35.2133,35.0538,35.1868,218220.0
2016-11-23 10:00:00,39.7,39.75,39.63,39.73,113136.0,35.1779,35.2222,35.1159,35.2045,113136.0
2016-11-23 10:10:00,39.73,39.78,39.69,39.72,83938.0,35.2045,35.2488,35.169,35.1956,83938.0
2016-11-23 10:20:00,39.71,39.77,39.69,39.77,159480.0,35.1868,35.2399,35.169,35.2399,159480.0
2016-11-23 10:30:00,39.77,39.85,39.76,39.85,159906.0,35.2399,35.3108,35.2311,35.3108,159906.0
2016-11-23 10:40:00,39.84,39.85,39.72,39.72,98850.0,35.3019,35.3108,35.1956,35.1956,98850.0
2016-11-23 10:50:00,39.72,39.75,39.7,39.72,111802.0,35.1956,35.2222,35.1779,35.1956,111802.0
2016-11-23 11:00:00,39.73,39.76,39.7,39.74,66458.0,35.2045,35.2311,35.1779,35.2133,66458.0
2016-11-23 11:10:00,39.74,39.76,39.71,39.73,90756.0,35.2133,35.2311,35.1868,35.2045,90756.0
2016-11-23 11:20:00,39.73,39.74,39.66,39.7,106970.0,35.2045,35.2133,35.1425,35.1779,106970.0
2016-11-23 11:30:00,39.7,39.73,39.63,39.67,118074.0,35.1779,35.2045,35.1159,35.1513,118074.0
2016-11-23 11:40:00,39.68,39.7,39.64,39.67,55892.0,35.1602,35.1779,35.1247,35.1513,55892.0
2016-11-23 11:50:00,39.66,39.72,39.65,39.7,65536.0,35.1425,35.1956,35.1336,35.1779,65536.0
2016-11-23 12:00:00,39.7,39.7,39.65,39.7,79940.0,35.1779,35.1779,35.1336,35.1779,79940.0
2016-11-23 12:10:00,39.7,39.76,39.67,39.69,125844.0,35.1779,35.2311,35.1513,35.169,125844.0
2016-11-23 12:20:00,39.69,39.74,39.69,39.72,43044.0,35.169,35.2133,35.169,35.1956,43044.0
2016-11-23 12:30:00,39.73,39.74,39.67,39.71,76750.0,35.2045,35.2133,35.1513,35.1868,76750.0
2016-11-23 12:40:00,39.71,39.76,39.71,39.71,47706.0,35.1868,35.2311,35.1868,35.1868,47706.0
2016-11-23 12:50:00,39.71,39.74,39.68,39.71,45408.0,35.1868,35.2133,35.1602,35.1868,45408.0
2016-11-23 13:00:00,39.71,39.74,39.69,39.69,64564.0,35.1868,35.2133,35.169,35.169,64564.0
2016-11-23 13:10:00,39.69,39.74,39.68,39.73,54172.0,35.169,35.2133,35.1602,35.2045,54172.0
2016-11-23 13:20:00,39.74,39.75,39.69,39.69,52070.0,35.2133,35.2222,35.169,35.169,52070.0
2016-11-23 13:30:00,39.7,39.73,39.67,39.73,56868.0,35.1779,35.2045,35.1513,35.2045,56868.0
2016-11-23 13:40:00,39.73,39.75,39.7,39.73,64402.0,35.2045,35.2222,35.1779,35.2045,64402.0
2016-11-23 13:50:00,39.72,39.72,39.67,39.68,55694.0,35.1956,35.1956,35.1513,35.1602,55694.0
2016-11-23 14:00:00,39.68,39.73,39.68,39.69,82678.0,35.1602,35.2045,35.1602,35.169,82678.0
2016-11-23 14:10:00,39.68,39.71,39.65,39.66,76648.0,35.1602,35.1868,35.1336,35.1425,76648.0
2016-11-23 14:20:00,39.66,39.7,39.64,39.64,78182.0,35.1425,35.1779,35.1247,35.1247,78182.0
2016-11-23 14:30:00,39.64,39.7,39.62,39.64,77150.0,35.1247,35.1779,35.107,35.1247,77150.0
2016-11-23 14:40:00,39.65,39.65,39.61,39.61,65934.0,35.1336,35.1336,35.0981,35.0981,65934.0
2016-11-23 14:50:00,39.61,39.63,39.6,39.63,70120.0,35.0981,35.1159,35.0893,35.1159,70120.0
2016-11-23 15:00:00,39.63,39.63,39.58,39.6,81398.0,35.1159,35.1159,35.0716,35.0893,81398.0
2016-11-23 15:10:00,39.6,39.6,39.57,39.59,183050.0,35.0893,35.0893,35.0627,35.0804,183050.0
2016-11-23 15:20:00,39.59,39.66,39.59,39.64,119322.0,35.0804,35.1425,35.0804,35.1247,119322.0
2016-11-23 15:30:00,39.64,39.68,39.62,39.66,180584.0,35.1247,35.1602,35.107,35.1425,180584.0
2016-11-23 15:40:00,39.66,39.72,39.64,39.71,269586.0,35.1425,35.1956,35.1247,35.1868,269586.0
2016-11-23 15:50:00,39.71,39.72,39.69,39.72,385320.0,35.1868,35.1956,35.169,35.1956,385320.0
2016-11-25 09:30:00,39.68,39.86,39.59,39.73,219664.0,35.1602,35.3197,35.0804,35.2045,219664.0
2016-11-25 09:40:00,39.73,39.76,39.64,39.71,95324.0,35.2045,35.2311,35.1247,35.1868,95324.0
2016-11-25 09:50:00,39.69,39.75,39.64,39.74,62952.0,35.169,35.2222,35.1247,35.2133,62952.0
2016-11-25 10:00:00,39.74,39.76,39.71,39.75,85238.0,35.2133,35.2311,35.1868,35.2222,85238.0
2016-11-25 10:10:00,39.75,39.85,39.73,39.82,74936.0,35.2222,35.3108,35.2045,35.2842,74936.0
2016-11-25 10:20:00,39.82,39.86,39.81,39.84,105062.0,35.2842,35.3197,35.2754,35.3019,105062.0
2016-11-25 10:30:00,39.84,39.9,39.83,39.87,105148.0,35.3019,35.3551,35.2931,35.3285,105148.0
2016-11-25 10:40:00,39.87,39.87,39.77,39.8,63418.0,35.3285,35.3285,35.2399,35.2665,63418.0
2016-11-25 10:50:00,39.79,39.8,39.74,39.74,61824.0,35.2576,35.2665,35.2133,35.2133,61824.0
2016-11-25 11:00:00,39.76,39.78,39.74,39.75,49984.0,35.2311,35.2488,35.2133,35.2222,49984.0
2016-11-25 11:10:00,39.75,39.81,39.7,39.79,121116.0,35.2222,35.2754,35.1779,35.2576,121116.0
2016-11-25 11:20:00,39.79,39.84,39.76,39.77,69634.0,35.2576,35.3019,35.2311,35.2399,69634.0
2016-11-25 11:30:00,39.78,39.82,39.77,39.79,93280.0,35.2488,35.2842,35.2399,35.2576,93280.0
2016-11-25 11:40:00,39.77,39.82,39.7,39.71,80664.0,35.2399,35.2842,35.1779,35.1868,80664.0
2016-11-25 11:50:00,39.71,39.75,39.7,39.73,66134.0,35.1868,35.2222,35.1779,35.2045,66134.0
2016-11-25 12:00:00,39.73,39.77,39.71,39.73,77400.0,35.2045,35.2399,35.1868,35.2045,77400.0
2016-11-25 12:10:00,39.73,39.74,39.69,39.7,102952.0,35.2045,35.2133,35.169,35.1779,102952.0
2016-11-25 12:20:00,39.69,39.71,39.63,39.63,143154.0,35.169,35.1868,35.1159,35.1159,143154.0
2016-11-25 12:30:00,39.63,39.67,39.63,39.66,112540.0,35.1159,35.1513,35.1159,35.1425,112540.0
2016-11-25 12:40:00,39.66,39.66,39.54,39.55,175428.0,35.1425,35.1425,35.0361,35.045,175428.0
2016-11-25 12:50:00,39.55,39.62,39.55,39.61,231922.0,35.045,35.107,35.045,35.0981,231922.0
2016-11-28 09:30:00,39.42,39.62,39.38,39.53,174196.0,34.9298,35.107,34.8943,35.0273,174196.0
2016-11-28 09:40:00,39.54,39.6,39.51,39.55,108798.0,35.0361,35.0893,35.0095,35.045,108798.0
2016-11-28 09:50:00,39.55,39.61,39.55,39.58,151360.0,35.045,35.0981,35.045,35.0716,151360.0
2016-11-28 10:00:00,39.58,39.6,39.51,39.6,122106.0,35.0716,35.0893,35.0095,35.0893,122106.0
2016-11-28 10:10:00,39.6,39.6,39.51,39.54,151694.0,35.0893,35.0893,35.0095,35.0361,151694.0
2016-11-28 10:20:00,39.55,39.55,39.43,39.48,90346.0,35.045,35.045,34.9386,34.983,90346.0
2016-11-28 10:30:00,39.49,39.55,39.45,39.49,89836.0,34.9918,35.045,34.9564,34.9918,89836.0
2016-11-28 10:40:00,39.49,39.49,39.38,39.38,78440.0,34.9918,34.9918,34.8943,34.8943,78440.0
2016-11-28 10:50:00,39.38,39.38,39.29,39.37,98174.0,34.8943,34.8943,34.8146,34.8855,98174.0
2016-11-28 11:00:00,39.37,39.38,39.34,39.35,162970.0,34.8855,34.8943,34.8589,34.8678,162970.0
2016-11-28 11:10:00,39.34,39.36,39.31,39.36,157500.0,34.8589,34.8766,34.8323,34.8766,157500.0
2016-11-28 11:20:00,39.37,39.46,39.36,39.4,125786.0,34.8855,34.9652,34.8766,34.9121,125786.0
2016-11-28 11:30:00,39.41,39.46,39.37,39.44,91380.0,34.9209,34.9652,34.8855,34.9475,91380.0
2016-11-28 11:40:00,39.44,39.48,39.41,39.43,121926.0,34.9475,34.983,34.9209,34.9386,121926.0
2016-11-28 11:50:00,39.43,39.48,39.41,39.48,120870.0,34.9386,34.983,34.9209,34.983,120870.0
2016-11-28 12:00:00,39.48,39.53,39.47,39.5,137716.0,34.983,35.0273,34.9741,35.0007,137716.0
2016-11-28 12:10:00,39.49,39.52,39.47,39.5,73096.0,34.9918,35.0184,34.9741,35.0007,73096.0
2016-11-28 12:20:00,39.51,39.52,39.49,39.51,80392.0,35.0095,35.0184,34.9918,35.0095,80392.0
2016-11-28 12:30:00,39.51,39.54,39.49,39.53,94128.0,35.0095,35.0361,34.9918,35.0273,94128.0
2016-11-28 12:40:00,39.52,39.56,39.49,39.52,69684.0,35.0184,35.0538,34.9918,35.0184,69684.0
2016-11-28 12:50:00,39.52,39.52,39.45,39.45,107976.0,35.0184,35.0184,34.9564,34.9564,107976.0
2016-11-28 13:00:00,39.44,39.46,39.41,39.44,74036.0,34.9475,34.9652,34.9209,34.9475,74036.0
2016-11-28 13:10:00,39.44,39.44,39.35,39.37,116930.0,34.9475,34.9475,34.8678,34.8855,116930.0
2016-11-28 13:20:00,39.37,39.39,39.35,39.37,142246.0,34.8855,34.9032,34.8678,34.8855,142246.0
2016-11-28 13:30:00,39.38,39.4,39.35,39.39,116808.0,34.8943,34.9121,34.8678,34.9032,116808.0
2016-11-28 13:40:00,39.39,39.39,39.36,39.38,65422.0,34.9032,34.9032,34.8766,34.8943,65422.0
2016-11-28 13:50:00,39.38,39.41,39.36,39.4,85930.0,34.8943,34.9209,34.8766,34.9121,85930.0
2016-11-28 14:00:00,39.4,39.46,39.39,39.46,76284.0,34.9121,34.9652,34.9032,34.9652,76284.0
2016-11-28 14:10:00,39.46,39.46,39.43,39.45,91378.0,34.9652,34.9652,34.9386,34.9564,91378.0
2016-11-28 14:20:00,39.45,39.47,39.43,39.45,74328.0,34.9564,34.9741,34.9386,34.9564,74328.0
2016-11-28 14:30:00,39.45,39.47,39.42,39.45,119984.0,34.9564,34.9741,34.9298,34.9564,119984.0
2016-11-28 14:40:00,39.45,39.48,39.43,39.44,103496.0,34.9564,34.983,34.9386,34.9475,103496.0
2016-11-28 14:50:00,39.44,39.45,39.4,39.4,98574.0,34.9475,34.9564,34.9121,34.9121,98574.0
2016-11-28 15:00:00,39.41,39.41,39.37,39.41,109484.0,34.9209,34.9209,34.8855,34.9209,109484.0
2016-11-28 15:10:00,39.41,39.44,39.41,39.43,123616.0,34.9209,34.9475,34.9209,34.9386,123616.0
2016-11-28 15:20:00,39.42,39.43,39.35,39.37,110448.0,34.9298,34.9386,34.8678,34.8855,110448.0
2016-11-28 15:30:00,39.37,39.38,39.34,39.35,152926.0,34.8855,34.8943,34.8589,34.8678,152926.0
2016-11-28 15:40:00,39.35,39.35,39.29,39.31,197728.0,34.8678,34.8678,34.8146,34.8323,197728.0
2016-11-28 15:50:00,39.31,39.34,39.27,39.32,502304.0,34.8323,34.8589,34.7969,34.8412,502304.0
2016-11-29 09:30:00,39.39,39.51,39.39,39.45,202500.0,34.9032,35.0095,34.9032,34.9564,202500.0
2016-11-29 09:40:00,39.45,39.57,39.44,39.48,198024.0,34.9564,35.0627,34.9475,34.983,198024.0
2016-11-29 09:50:00,39.48,39.49,39.41,39.47,192814.0,34.983,34.9918,34.9209,34.9741,192814.0
2016-11-29 10:00:00,39.47,39.51,39.44,39.49,246542.0,34.9741,35.0095,34.9475,34.9918,246542.0
2016-11-29 10:10:00,39.49,39.52,39.48,39.52,119266.0,34.9918,35.0184,34.983,35.0184,119266.0
2016-11-29 10:20:00,39.51,39.52,39.44,39.46,102382.0,35.0095,35.0184,34.9475,34.9652,102382.0
2016-11-29 10:30:00,39.47,39.49,39.41,39.48,77176.0,34.9741,34.9918,34.9209,34.983,77176.0
2016-11-29 10:40:00,39.49,39.54,39.48,39.53,145716.0,34.9918,35.0361,34.983,35.0273,145716.0
2016-11-29 10:50:00,39.54,39.57,39.51,39.54,204424.0,35.0361,35.0627,35.0095,35.0361,204424.0
2016-11-29 11:00:00,39.54,39.56,39.52,39.54,233030.0,35.0361,35.0538,35.0184,35.0361,233030.0
2016-11-29 11:10:00,39.54,39.55,39.5,39.52,129524.0,35.0361,35.045,35.0007,35.0184,129524.0
2016-11-29 11:20:00,39.51,39.53,39.51,39.51,76800.0,35.0095,35.0273,35.0095,35.0095,76800.0
2016-11-29 11:30:00,39.5,39.55,39.5,39.51,64970.0,35.0007,35.045,35.0007,35.0095,64970.0
2016-11-29 11:40:00,39.51,39.52,39.5,39.52,56100.0,35.0095,35.0184,35.0007,35.0184,56100.0
2016-11-29 11:50:00,39.52,39.54,39.5,39.53,51744.0,35.0184,35.0361,35.0007,35.0273,51744.0
2016-11-29 12:00:00,39.52,39.53,39.47,39.49,58512.0,35.0184,35.0273,34.9741,34.9918,58512.0
2016-11-29 12:10:00,39.48,39.52,39.48,39.49,67932.0,34.983,35.0184,34.983,34.9918,67932.0
2016-11-29 12:20:00,39.49,39.55,39.49,39.5,43888.0,34.9918,35.045,34.9918,35.0007,43888.0
2016-11-29 12:30:00,39.51,39.52,39.48,39.48,58698.0,35.0095,35.0184,34.983,34.983,58698.0
2016-11-29 12:40:00,39.49,39.51,39.45,39.48,47860.0,34.9918,35.0095,34.9564,34.983,47860.0
2016-11-29 12:50:00,39.48,39.49,39.43,39.45,57318.0,34.983,34.9918,34.9386,34.9564,57318.0
2016-11-29 13:00:00,39.46,39.47,39.44,39.46,54876.0,34.9652,34.9741,34.9475,34.9652,54876.0
2016-11-29 13:10:00,39.45,39.5,39.45,39.48,58830.0,34.9564,35.0007,34.9564,34.983,58830.0
2016-11-29 13:20:00,39.49,39.51,39.48,39.51,94278.0,34.9918,35.0095,34.983,35.0095,94278.0
2016-11-29 13:30:00,39.51,39.51,39.49,39.5,73960.0,35.0095,35.0095,34.9918,35.0007,73960.0
2016-11-29 13:40:00,39.5,39.54,39.49,39.53,156646.0,35.0007,35.0361,34.9918,35.0273,156646.0
2016-11-29 13:50:00,39.53,39.58,39.53,39.56,123382.0,35.0273,35.0716,35.0273,35.0538,123382.0
2016-11-29 14:00:00,39.56,39.56,39.51,39.51,101918.0,35.0538,35.0538,35.0095,35.0095,101918.0
2016-11-29 14:10:00,39.51,39.51,39.47,39.49,106766.0,35.0095,35.0095,34.9741,34.9918,106766.0
2016-11-29 14:20:00,39.49,39.49,39.44,39.45,116858.0,34.9918,34.9918,34.9475,34.9564,116858.0
2016-11-29 14:30:00,39.46,39.48,39.42,39.42,113736.0,34.9652,34.983,34.9298,34.9298,113736.0
2016-11-29 14:40:00,39.42,39.49,39.42,39.48,180286.0,34.9298,34.9918,34.9298,34.983,180286.0
2016-11-29 14:50:00,39.48,39.5,39.47,39.48,190680.0,34.983,35.0007,34.9741,34.983,190680.0
2016-11-29 15:00:00,39.48,39.49,39.4,39.4,150310.0,34.983,34.9918,34.9121,34.9121,150310.0
2016-11-29 15:10:00,39.4,39.42,39.37,39.4,132610.0,34.9121,34.9298,34.8855,34.9121,132610.0
2016-11-29 15:20:00,39.4,39.41,39.35,39.35,147732.0,34.9121,34.9209,34.8678,34.8678,147732.0
2016-11-29 15:30:00,39.35,39.43,39.35,39.4,141352.0,34.8678,34.9386,34.8678,34.9121,141352.0
2016-11-29 15:40:00,39.4,39.43,39.34,39.38,202208.0,34.9121,34.9386,34.8589,34.8943,202208.0
2016-11-29 15:50:00,39.37,39.41,39.36,39.41,381946.0,34.8855,34.9209,34.8766,34.9209,381946.0
2016-11-30 09:30:00,39.23,39.44,39.13,39.35,317224.0,34.7614,34.9475,34.6728,34.8678,317224.0
2016-11-30 09:40:00,39.35,39.35,39.14,39.28,191716.0,34.8678,34.8678,34.6817,34.8057,191716.0
2016-11-30 09:50:00,39.29,39.3,39.19,39.23,169852.0,34.8146,34.8235,34.726,34.7614,169852.0
2016-11-30 10:00:00,39.23,39.35,39.22,39.35,142004.0,34.7614,34.8678,34.7526,34.8678,142004.0
2016-11-30 10:10:00,39.34,39.4,39.28,39.29,154812.0,34.8589,34.9121,34.8057,34.8146,154812.0
2016-11-30 10:20:00,39.29,39.3,39.18,39.22,145994.0,34.8146,34.8235,34.7171,34.7526,145994.0
2016-11-30 10:30:00,39.23,39.31,39.22,39.29,123022.0,34.7614,34.8323,34.7526,34.8146,123022.0
2016-11-30 10:40:00,39.3,39.33,39.29,39.31,84992.0,34.8235,34.85,34.8146,34.8323,84992.0
2016-11-30 10:50:00,39.31,39.31,39.19,39.31,128794.0,34.8323,34.8323,34.726,34.8323,128794.0
2016-11-30 11:00:00,39.31,39.33,39.29,39.33,176980.0,34.8323,34.85,34.8146,34.85,176980.0
2016-11-30 11:10:00,39.33,39.45,39.32,39.43,259536.0,34.85,34.9564,34.8412,34.9386,259536.0
2016-11-30 11:20:00,39.42,39.43,39.4,39.42,90862.0,34.9298,34.9386,34.9121,34.9298,90862.0
2016-11-30 11:30:00,39.42,39.44,39.39,39.43,113322.0,34.9298,34.9475,34.9032,34.9386,113322.0
2016-11-30 11:40:00,39.43,39.44,39.4,39.42,123032.0,34.9386,34.9475,34.9121,34.9298,123032.0
2016-11-30 11:50:00,39.41,39.43,39.39,39.4,73748.0,34.9209,34.9386,34.9032,34.9121,73748.0
2016-11-30 12:00:00,39.4,39.42,39.39,39.41,110314.0,34.9121,34.9298,34.9032,34.9209,110314.0
2016-11-30 12:10:00,39.41,39.45,39.4,39.43,128826.0,34.9209,34.9564,34.9121,34.9386,128826.0
2016-11-30 12:20:00,39.43,39.45,39.42,39.44,71266.0,34.9386,34.9564,34.9298,34.9475,71266.0
2016-11-30 12:30:00,39.43,39.45,39.42,39.44,66990.0,34.9386,34.9564,34.9298,34.9475,66990.0
2016-11-30 12:40:00,39.43,39.46,39.42,39.45,66418.0,34.9386,34.9652,34.9298,34.9564,66418.0
2016-11-30 12:50:00,39.45,39.49,39.44,39.48,56386.0,34.9564,34.9918,34.9475,34.983,56386.0
2016-11-30 13:00:00,39.48,39.5,39.48,39.49,78290.0,34.983,35.0007,34.983,34.9918,78290.0
2016-11-30 13:10:00,39.49,39.5,39.46,39.47,55848.0,34.9918,35.0007,34.9652,34.9741,55848.0
2016-11-30 13:20:00,39.47,39.52,39.46,39.51,84276.0,34.9741,35.0184,34.9652,35.0095,84276.0
2016-11-30 13:30:00,39.51,39.51,39.48,39.49,64026.0,35.0095,35.0095,34.983,34.9918,64026.0
2016-11-30 13:40:00,39.48,39.49,39.43,39.46,133394.0,34.983,34.9918,34.9386,34.9652,133394.0
2016-11-30 13:50:00,39.46,39.46,39.37,39.37,123006.0,34.9652,34.9652,34.8855,34.8855,123006.0
2016-11-30 14:00:00,39.37,39.41,39.36,39.4,149574.0,34.8855,34.9209,34.8766,34.9121,149574.0
2016-11-30 14:10:00,39.39,39.4,39.34,39.35,134016.0,34.9032,34.9121,34.8589,34.8678,134016.0
2016-11-30 14:20:00,39.35,39.37,39.32,39.36,172334.0,34.8678,34.8855,34.8412,34.8766,172334.0
2016-11-30 14:30:00,39.37,39.37,39.31,39.31,92678.0,34.8855,34.8855,34.8323,34.8323,92678.0
2016-11-30 14:40:00,39.31,39.31,39.27,39.28,99360.0,34.8323,34.8323,34.7969,34.8057,99360.0
2016-11-30 14:50:00,39.28,39.33,39.28,39.3,102700.0,34.8057,34.85,34.8057,34.8235,102700.0
2016-11-30 15:00:00,39.3,39.3,39.19,39.21,179530.0,34.8235,34.8235,34.726,34.7437,179530.0
2016-11-30 15:10:00,39.21,39.32,39.2,39.3,145828.0,34.7437,34.8412,34.7348,34.8235,145828.0
2016-11-30 15:20:00,39.3,39.31,39.26,39.3,167326.0,34.8235,34.8323,34.788,34.8235,167326.0
2016-11-30 15:30:00,39.3,39.31,39.25,39.25,184444.0,34.8235,34.8323,34.7792,34.7792,184444.0
2016-11-30 15:40:00,39.25,39.26,39.23,39.24,355326.0,34.7792,34.788,34.7614,34.7703,355326.0
2016-11-30 15:50:00,39.24,39.26,39.17,39.17,639008.0,34.7703,34.788,34.7083,34.7083,639008.0
2016-12-01 09:30:00,39.04,39.11,38.88,38.98,231482.0,34.5931,34.6551,34.4513,34.5399,231482.0
2016-12-01 09:40:00,38.99,39.25,38.98,39.2,143186.0,34.5488,34.7792,34.5399,34.7348,143186.0
2016-12-01 09:50:00,39.19,39.28,39.11,39.24,125874.0,34.726,34.8057,34.6551,34.7703,125874.0
2016-12-01 10:00:00,39.22,39.24,39.1,39.15,86674.0,34.7526,34.7703,34.6462,34.6905,86674.0
2016-12-01 10:10:00,39.15,39.19,39.03,39.05,91926.0,34.6905,34.726,34.5842,34.6019,91926.0
2016-12-01 10:20:00,39.06,39.06,38.96,39.02,95302.0,34.6108,34.6108,34.5222,34.5754,95302.0
2016-12-01 10:30:00,39.02,39.1,38.95,39.08,93016.0,34.5754,34.6462,34.5133,34.6285,93016.0
2016-12-01 10:40:00,39.08,39.1,39.0,39.1,172224.0,34.6285,34.6462,34.5576,34.6462,172224.0
2016-12-01 10:50:00,39.1,39.21,39.06,39.2,112680.0,34.6462,34.7437,34.6108,34.7348,112680.0
2016-12-01 11:00:00,39.2,39.22,39.1,39.12,115262.0,34.7348,34.7526,34.6462,34.664,115262.0
2016-12-01 11:10:00,39.12,39.17,39.05,39.13,677634.0,34.664,34.7083,34.6019,34.6728,677634.0
2016-12-01 11:20:00,39.13,39.23,39.12,39.17,86294.0,34.6728,34.7614,34.664,34.7083,86294.0
2016-12-01 11:30:00,39.17,39.18,39.1,39.13,102956.0,34.7083,34.7171,34.6462,34.6728,102956.0
2016-12-01 11:40:00,39.13,39.18,39.11,39.15,84204.0,34.6728,34.7171,34.6551,34.6905,84204.0
2016-12-01 11:50:00,39.14,39.2,39.12,39.17,119788.0,34.6817,34.7348,34.664,34.7083,119788.0
2016-12-01 12:00:00,39.17,39.18,39.05,39.07,94246.0,34.7083,34.7171,34.6019,34.6197,94246.0
2016-12-01 12:10:00,39.07,39.07,39.01,39.02,79106.0,34.6197,34.6197,34.5665,34.5754,79106.0
2016-12-01 12:20:00,39.03,39.06,39.01,39.05,53454.0,34.5842,34.6108,34.5665,34.6019,53454.0
2016-12-01 12:30:00,39.05,39.1,39.04,39.04,72170.0,34.6019,34.6462,34.5931,34.5931,72170.0
2016-12-01 12:40:00,39.04,39.07,39.01,39.02,120872.0,34.5931,34.6197,34.5665,34.5754,120872.0
2016-12-01 12:50:00,39.02,39.06,38.97,39.03,147358.0,34.5754,34.6108,34.531,34.5842,147358.0
2016-12-01 13:00:00,39.02,39.04,38.92,38.93,138408.0,34.5754,34.5931,34.4867,34.4956,138408.0
2016-12-01 13:10:00,38.92,38.95,38.88,38.91,55036.0,34.4867,34.5133,34.4513,34.4779,55036.0
2016-12-01 13:20:00,38.93,38.98,38.9,38.96,67404.0,34.4956,34.5399,34.469,34.5222,67404.0
2016-12-01 13:30:00,38.96,38.99,38.92,38.93,72306.0,34.5222,34.5488,34.4867,34.4956,72306.0
2016-12-01 13:40:00,38.93,38.96,38.9,38.92,65642.0,34.4956,34.5222,34.469,34.4867,65642.0
2016-12-01 13:50:00,38.92,38.94,38.88,38.88,67672.0,34.4867,34.5045,34.4513,34.4513,67672.0
2016-12-01 14:00:00,38.88,38.93,38.87,38.89,82316.0,34.4513,34.4956,34.4424,34.4602,82316.0
2016-12-01 14:10:00,38.9,38.93,38.88,38.9,86178.0,34.469,34.4956,34.4513,34.469,86178.0
2016-12-01 14:20:00,38.9,38.92,38.88,38.88,66346.0,34.469,34.4867,34.4513,34.4513,66346.0
2016-12-01 14:30:00,38.88,38.88,38.83,38.83,80350.0,34.4513,34.4513,34.407,34.407,80350.0
2016-12-01 14:40:00,38.83,38.86,38.82,38.83,83482.0,34.407,34.4336,34.3981,34.407,83482.0
2016-12-01 14:50:00,38.83,38.84,38.79,38.82,113448.0,34.407,34.4159,34.3715,34.3981,113448.0
2016-12-01 15:00:00,38.83,38.85,38.77,38.79,214072.0,34.407,34.4247,34.3538,34.3715,214072.0
2016-12-01 15:10:00,38.8,38.85,38.79,38.8,179206.0,34.3804,34.4247,34.3715,34.3804,179206.0
2016-12-01 15:20:00,38.79,38.81,38.78,38.8,153862.0,34.3715,34.3893,34.3627,34.3804,153862.0
2016-12-01 15:30:00,38.79,38.84,38.78,38.8,291086.0,34.3715,34.4159,34.3627,34.3804,291086.0
2016-12-01 15:40:00,38.8,38.83,38.79,38.8,305394.0,34.3804,34.407,34.3715,34.3804,305394.0
2016-12-01 15:50:00,38.8,38.86,38.79,38.83,754842.0,34.3804,34.4336,34.3715,34.407,754842.0
2016-12-02 09:30:00,38.84,38.99,38.8,38.96,188874.0,34.4159,34.5488,34.3804,34.5222,188874.0
2016-12-02 09:40:00,38.95,38.97,38.85,38.88,68334.0,34.5133,34.531,34.4247,34.4513,68334.0
2016-12-02 09:50:00,38.89,38.94,38.79,38.91,119688.0,34.4602,34.5045,34.3715,34.4779,119688.0
2016-12-02 10:00:00,38.88,38.88,38.8,38.84,158218.0,34.4513,34.4513,34.3804,34.4159,158218.0
2016-12-02 10:10:00,38.84,38.84,38.66,38.66,106992.0,34.4159,34.4159,34.2564,34.2564,106992.0
2016-12-02 10:20:00,38.67,38.7,38.61,38.63,105032.0,34.2652,34.2918,34.2121,34.2298,105032.0
2016-12-02 10:30:00,38.63,38.73,38.62,38.71,142078.0,34.2298,34.3184,34.2209,34.3007,142078.0
2016-12-02 10:40:00,38.72,38.74,38.66,38.67,102128.0,34.3095,34.3272,34.2564,34.2652,102128.0
2016-12-02 10:50:00,38.68,38.77,38.67,38.74,148908.0,34.2741,34.3538,34.2652,34.3272,148908.0
2016-12-02 11:00:00,38.74,38.83,38.74,38.77,72480.0,34.3272,34.407,34.3272,34.3538,72480.0
2016-12-02 11:10:00,38.77,38.78,38.59,38.64,154706.0,34.3538,34.3627,34.1943,34.2386,154706.0
2016-12-02 11:20:00,38.64,38.66,38.52,38.61,159966.0,34.2386,34.2564,34.1323,34.2121,159966.0
2016-12-02 11:30:00,38.6,38.64,38.58,38.59,141650.0,34.2032,34.2386,34.1855,34.1943,141650.0
2016-12-02 11:40:00,38.58,38.65,38.57,38.61,128458.0,34.1855,34.2475,34.1766,34.2121,128458.0
2016-12-02 11:50:00,38.62,38.67,38.61,38.63,82654.0,34.2209,34.2652,34.2121,34.2298,82654.0
2016-12-02 12:00:00,38.62,38.66,38.61,38.65,111594.0,34.2209,34.2564,34.2121,34.2475,111594.0
2016-12-02 12:10:00,38.65,38.66,38.62,38.65,153372.0,34.2475,34.2564,34.2209,34.2475,153372.0
2016-12-02 12:20:00,38.66,38.67,38.63,38.66,74588.0,34.2564,34.2652,34.2298,34.2564,74588.0
2016-12-02 12:30:00,38.66,38.68,38.62,38.65,82268.0,34.2564,34.2741,34.2209,34.2475,82268.0
2016-12-02 12:40:00,38.65,38.68,38.64,38.64,96536.0,34.2475,34.2741,34.2386,34.2386,96536.0
2016-12-02 12:50:00,38.65,38.69,38.64,38.67,162592.0,34.2475,34.2829,34.2386,34.2652,162592.0
2016-12-02 13:00:00,38.67,38.69,38.65,38.67,142876.0,34.2652,34.2829,34.2475,34.2652,142876.0
2016-12-02 13:10:00,38.67,38.67,38.65,38.67,79042.0,34.2652,34.2652,34.2475,34.2652,79042.0
2016-12-02 13:20:00,38.66,38.67,38.62,38.63,58960.0,34.2564,34.2652,34.2209,34.2298,58960.0
2016-12-02 13:30:00,38.63,38.63,38.59,38.6,51846.0,34.2298,34.2298,34.1943,34.2032,51846.0
2016-12-02 13:40:00,38.6,38.62,38.57,38.59,102906.0,34.2032,34.2209,34.1766,34.1943,102906.0
2016-12-02 13:50:00,38.6,38.6,38.56,38.58,64280.0,34.2032,34.2032,34.1677,34.1855,64280.0
2016-12-02 14:00:00,38.59,38.59,38.51,38.52,130508.0,34.1943,34.1943,34.1234,34.1323,130508.0
2016-12-02 14:10:00,38.52,38.54,38.48,38.48,198902.0,34.1323,34.15,34.0969,34.0969,198902.0
2016-12-02 14:20:00,38.49,38.55,38.49,38.55,130348.0,34.1057,34.1589,34.1057,34.1589,130348.0
2016-12-02 14:30:00,38.55,38.58,38.54,38.55,74874.0,34.1589,34.1855,34.15,34.1589,74874.0
2016-12-02 14:40:00,38.55,38.56,38.52,38.55,143532.0,34.1589,34.1677,34.1323,34.1589,143532.0
2016-12-02 14:50:00,38.55,38.56,38.52,38.54,150084.0,34.1589,34.1677,34.1323,34.15,150084.0
2016-12-02 15:00:00,38.53,38.55,38.52,38.55,78238.0,34.1412,34.1589,34.1323,34.1589,78238.0
2016-12-02 15:10:00,38.55,38.55,38.52,38.54,105546.0,34.1589,34.1589,34.1323,34.15,105546.0
2016-12-02 15:20:00,38.54,38.55,38.51,38.53,103930.0,34.15,34.1589,34.1234,34.1412,103930.0
2016-12-02 15:30:00,38.53,38.58,38.52,38.52,212518.0,34.1412,34.1855,34.1323,34.1323,212518.0
2016-12-02 15:40:00,38.52,38.56,38.49,38.49,245772.0,34.1323,34.1677,34.1057,34.1057,245772.0
2016-12-02 15:50:00,38.5,38.56,38.49,38.55,515822.0,34.1146,34.1677,34.1057,34.1589,515822.0
2016-12-05 09:30:00,38.49,38.67,38.45,38.62,206468.0,34.1057,34.2652,34.0703,34.2209,206468.0
2016-12-05 09:40:00,38.64,38.84,38.63,38.83,156972.0,34.2386,34.4159,34.2298,34.407,156972.0
2016-12-05 09:50:00,38.83,38.95,38.82,38.93,114396.0,34.407,34.5133,34.3981,34.4956,114396.0
2016-12-05 10:00:00,38.93,38.97,38.87,38.95,125668.0,34.4956,34.531,34.4424,34.5133,125668.0
2016-12-05 10:10:00,38.95,38.98,38.88,38.88,169014.0,34.5133,34.5399,34.4513,34.4513,169014.0
2016-12-05 10:20:00,38.88,38.96,38.88,38.91,122190.0,34.4513,34.5222,34.4513,34.4779,122190.0
2016-12-05 10:30:00,38.91,38.93,38.85,38.88,216182.0,34.4779,34.4956,34.4247,34.4513,216182.0
2016-12-05 10:40:00,38.88,38.92,38.87,38.87,188200.0,34.4513,34.4867,34.4424,34.4424,188200.0
2016-12-05 10:50:00,38.88,38.93,38.83,38.89,300836.0,34.4513,34.4956,34.407,34.4602,300836.0
2016-12-05 11:00:00,38.9,38.97,38.87,38.94,385866.0,34.469,34.531,34.4424,34.5045,385866.0
2016-12-05 11:10:00,38.95,38.99,38.93,38.96,180578.0,34.5133,34.5488,34.4956,34.5222,180578.0
2016-12-05 11:20:00,38.97,38.99,38.94,38.97,197306.0,34.531,34.5488,34.5045,34.531,197306.0
2016-12-05 11:30:00,38.97,38.98,38.94,38.95,163044.0,34.531,34.5399,34.5045,34.5133,163044.0
2016-12-05 11:40:00,38.95,38.97,38.94,38.96,187854.0,34.5133,34.531,34.5045,34.5222,187854.0
2016-12-05 11:50:00,38.96,38.97,38.94,38.95,193026.0,34.5222,34.531,34.5045,34.5133,193026.0
2016-12-05 12:00:00,38.96,38.96,38.91,38.91,66102.0,34.5222,34.5222,34.4779,34.4779,66102.0
2016-12-05 12:10:00,38.92,38.95,38.91,38.94,71650.0,34.4867,34.5133,34.4779,34.5045,71650.0
2016-12-05 12:20:00,38.93,38.94,38.88,38.89,52516.0,34.4956,34.5045,34.4513,34.4602,52516.0
2016-12-05 12:30:00,38.89,38.91,38.85,38.85,79174.0,34.4602,34.4779,34.4247,34.4247,79174.0
2016-12-05 12:40:00,38.85,38.85,38.77,38.77,125378.0,34.4247,34.4247,34.3538,34.3538,125378.0
2016-12-05 12:50:00,38.77,38.8,38.76,38.8,124068.0,34.3538,34.3804,34.345,34.3804,124068.0
2016-12-05 13:00:00,38.79,38.81,38.76,38.77,171890.0,34.3715,34.3893,34.345,34.3538,171890.0
2016-12-05 13:10:00,38.78,38.8,38.74,38.74,78118.0,34.3627,34.3804,34.3272,34.3272,78118.0
2016-12-05 13:20:00,38.74,38.75,38.71,38.74,159100.0,34.3272,34.3361,34.3007,34.3272,159100.0
2016-12-05 13:30:00,38.74,38.76,38.66,38.68,150380.0,34.3272,34.345,34.2564,34.2741,150380.0
2016-12-05 13:40:00,38.68,38.73,38.65,38.65,132224.0,34.2741,34.3184,34.2475,34.2475,132224.0
2016-12-05 13:50:00,38.66,38.69,38.6,38.66,205792.0,34.2564,34.2829,34.2032,34.2564,205792.0
2016-12-05 14:00:00,38.66,38.67,38.61,38.62,129338.0,34.2564,34.2652,34.2121,34.2209,129338.0
2016-12-05 14:10:00,38.62,38.65,38.6,38.63,135180.0,34.2209,34.2475,34.2032,34.2298,135180.0
2016-12-05 14:20:00,38.63,38.66,38.62,38.63,113026.0,34.2298,34.2564,34.2209,34.2298,113026.0
2016-12-05 14:30:00,38.63,38.69,38.6,38.66,147254.0,34.2298,34.2829,34.2032,34.2564,147254.0
2016-12-05 14:40:00,38.66,38.73,38.66,38.71,99428.0,34.2564,34.3184,34.2564,34.3007,99428.0
2016-12-05 14:50:00,38.71,38.74,38.66,38.68,121954.0,34.3007,34.3272,34.2564,34.2741,121954.0
2016-12-05 15:00:00,38.68,38.7,38.63,38.65,112074.0,34.2741,34.2918,34.2298,34.2475,112074.0
2016-12-05 15:10:00,38.65,38.69,38.63,38.67,139754.0,34.2475,34.2829,34.2298,34.2652,139754.0
2016-12-05 15:20:00,38.67,38.69,38.63,38.65,214210.0,34.2652,34.2829,34.2298,34.2475,214210.0
2016-12-05 15:30:00,38.65,38.67,38.63,38.67,209308.0,34.2475,34.2652,34.2298,34.2652,209308.0
2016-12-05 15:40:00,38.66,38.72,38.65,38.66,337452.0,34.2564,34.3095,34.2475,34.2564,337452.0
2016-12-05 15:50:00,38.66,38.71,38.65,38.68,820512.0,34.2564,34.3007,34.2475,34.2741,820512.0
2016-12-06 09:30:00,38.77,38.79,38.56,38.59,182372.0,34.3538,34.3715,34.1677,34.1943,182372.0
2016-12-06 09:40:00,38.6,38.65,38.56,38.59,106228.0,34.2032,34.2475,34.1677,34.1943,106228.0
2016-12-06 09:50:00,38.6,38.63,38.57,38.58,89290.0,34.2032,34.2298,34.1766,34.1855,89290.0
2016-12-06 10:00:00,38.58,38.6,38.54,38.54,93510.0,34.1855,34.2032,34.15,34.15,93510.0
2016-12-06 10:10:00,38.55,38.59,38.52,38.58,62672.0,34.1589,34.1943,34.1323,34.1855,62672.0
2016-12-06 10:20:00,38.58,38.63,38.55,38.56,69322.0,34.1855,34.2298,34.1589,34.1677,69322.0
2016-12-06 10:30:00,38.57,38.63,38.57,38.59,86764.0,34.1766,34.2298,34.1766,34.1943,86764.0
2016-12-06 10:40:00,38.6,38.63,38.58,38.59,124378.0,34.2032,34.2298,34.1855,34.1943,124378.0
2016-12-06 10:50:00,38.59,38.63,38.58,38.62,82706.0,34.1943,34.2298,34.1855,34.2209,82706.0
2016-12-06 11:00:00,38.62,38.64,38.6,38.62,74368.0,34.2209,34.2386,34.2032,34.2209,74368.0
2016-12-06 11:10:00,38.62,38.63,38.55,38.56,68494.0,34.2209,34.2298,34.1589,34.1677,68494.0
2016-12-06 11:20:00,38.57,38.63,38.57,38.6,102954.0,34.1766,34.2298,34.1766,34.2032,102954.0
2016-12-06 11:30:00,38.59,38.62,38.57,38.6,98826.0,34.1943,34.2209,34.1766,34.2032,98826.0
2016-12-06 11:40:00,38.61,38.66,38.6,38.63,87112.0,34.2121,34.2564,34.2032,34.2298,87112.0
2016-12-06 11:50:00,38.63,38.67,38.6,38.67,160802.0,34.2298,34.2652,34.2032,34.2652,160802.0
2016-12-06 12:00:00,38.67,38.68,38.63,38.66,110838.0,34.2652,34.2741,34.2298,34.2564,110838.0
2016-12-06 12:10:00,38.66,38.69,38.63,38.69,52678.0,34.2564,34.2829,34.2298,34.2829,52678.0
2016-12-06 12:20:00,38.69,38.72,38.67,38.72,100328.0,34.2829,34.3095,34.2652,34.3095,100328.0
2016-12-06 12:30:00,38.72,38.72,38.66,38.67,63984.0,34.3095,34.3095,34.2564,34.2652,63984.0
2016-12-06 12:40:00,38.65,38.67,38.63,38.66,60956.0,34.2475,34.2652,34.2298,34.2564,60956.0
2016-12-06 12:50:00,38.66,38.72,38.64,38.72,61200.0,34.2564,34.3095,34.2386,34.3095,61200.0
2016-12-06 13:00:00,38.72,38.74,38.7,38.71,127186.0,34.3095,34.3272,34.2918,34.3007,127186.0
2016-12-06 13:10:00,38.71,38.74,38.71,38.72,58862.0,34.3007,34.3272,34.3007,34.3095,58862.0
2016-12-06 13:20:00,38.72,38.74,38.7,38.7,40050.0,34.3095,34.3272,34.2918,34.2918,40050.0
2016-12-06 13:30:00,38.7,38.7,38.66,38.67,49194.0,34.2918,34.2918,34.2564,34.2652,49194.0
2016-12-06 13:40:00,38.66,38.72,38.66,38.7,70890.0,34.2564,34.3095,34.2564,34.2918,70890.0
2016-12-06 13:50:00,38.7,38.72,38.65,38.66,55342.0,34.2918,34.3095,34.2475,34.2564,55342.0
2016-12-06 14:00:00,38.66,38.73,38.65,38.69,80212.0,34.2564,34.3184,34.2475,34.2829,80212.0
2016-12-06 14:10:00,38.69,38.73,38.69,38.72,114926.0,34.2829,34.3184,34.2829,34.3095,114926.0
2016-12-06 14:20:00,38.72,38.74,38.71,38.72,94822.0,34.3095,34.3272,34.3007,34.3095,94822.0
2016-12-06 14:30:00,38.72,38.74,38.71,38.72,81764.0,34.3095,34.3272,34.3007,34.3095,81764.0
2016-12-06 14:40:00,38.72,38.75,38.72,38.73,90150.0,34.3095,34.3361,34.3095,34.3184,90150.0
2016-12-06 14:50:00,38.74,38.77,38.73,38.77,77316.0,34.3272,34.3538,34.3184,34.3538,77316.0
2016-12-06 15:00:00,38.77,38.78,38.73,38.73,130980.0,34.3538,34.3627,34.3184,34.3184,130980.0
2016-12-06 15:10:00,38.74,38.75,38.72,38.73,117974.0,34.3272,34.3361,34.3095,34.3184,117974.0
2016-12-06 15:20:00,38.73,38.74,38.71,38.71,106238.0,34.3184,34.3272,34.3007,34.3007,106238.0
2016-12-06 15:30:00,38.71,38.76,38.71,38.71,143716.0,34.3007,34.345,34.3007,34.3007,143716.0
2016-12-06 15:40:00,38.71,38.76,38.69,38.74,234762.0,34.3007,34.345,34.2829,34.3272,234762.0
2016-12-06 15:50:00,38.74,38.76,38.72,38.73,500802.0,34.3272,34.345,34.3095,34.3184,500802.0
2016-12-07 09:30:00,38.72,38.92,38.72,38.91,136200.0,34.3095,34.4867,34.3095,34.4779,136200.0
2016-12-07 09:40:00,38.88,38.92,38.85,38.85,102472.0,34.4513,34.4867,34.4247,34.4247,102472.0
2016-12-07 09:50:00,38.85,38.87,38.77,38.79,85600.0,34.4247,34.4424,34.3538,34.3715,85600.0
2016-12-07 10:00:00,38.79,38.83,38.77,38.79,82506.0,34.3715,34.407,34.3538,34.3715,82506.0
2016-12-07 10:10:00,38.79,38.83,38.75,38.79,88870.0,34.3715,34.407,34.3361,34.3715,88870.0
2016-12-07 10:20:00,38.8,38.82,38.77,38.77,67570.0,34.3804,34.3981,34.3538,34.3538,67570.0
2016-12-07 10:30:00,38.77,38.77,38.7,38.71,76544.0,34.3538,34.3538,34.2918,34.3007,76544.0
2016-12-07 10:40:00,38.72,38.76,38.71,38.72,189134.0,34.3095,34.345,34.3007,34.3095,189134.0
2016-12-07 10:50:00,38.72,38.74,38.67,38.68,123636.0,34.3095,34.3272,34.2652,34.2741,123636.0
2016-12-07 11:00:00,38.67,38.72,38.67,38.69,85916.0,34.2652,34.3095,34.2652,34.2829,85916.0
2016-12-07 11:10:00,38.69,38.7,38.65,38.69,62048.0,34.2829,34.2918,34.2475,34.2829,62048.0
2016-12-07 11:20:00,38.68,38.74,38.66,38.74,79270.0,34.2741,34.3272,34.2564,34.3272,79270.0
2016-12-07 11:30:00,38.74,38.8,38.73,38.76,60198.0,34.3272,34.3804,34.3184,34.345,60198.0
2016-12-07 11:40:00,38.76,38.88,38.74,38.87,113064.0,34.345,34.4513,34.3272,34.4424,113064.0
2016-12-07 11:50:00,38.87,38.92,38.86,38.9,132678.0,34.4424,34.4867,34.4336,34.469,132678.0
2016-12-07 12:00:00,38.88,38.93,38.87,38.89,65536.0,34.4513,34.4956,34.4424,34.4602,65536.0
2016-12-07 12:10:00,38.9,38.91,38.86,38.88,60190.0,34.469,34.4779,34.4336,34.4513,60190.0
2016-12-07 12:20:00,38.88,38.92,38.88,38.9,52202.0,34.4513,34.4867,34.4513,34.469,52202.0
2016-12-07 12:30:00,38.89,38.9,38.87,38.88,58092.0,34.4602,34.469,34.4424,34.4513,58092.0
2016-12-07 12:40:00,38.88,38.88,38.83,38.85,70062.0,34.4513,34.4513,34.407,34.4247,70062.0
2016-12-07 12:50:00,38.85,38.87,38.85,38.87,103162.0,34.4247,34.4424,34.4247,34.4424,103162.0
2016-12-07 13:00:00,38.87,38.91,38.86,38.9,126798.0,34.4424,34.4779,34.4336,34.469,126798.0
2016-12-07 13:10:00,38.9,38.9,38.88,38.88,59014.0,34.469,34.469,34.4513,34.4513,59014.0
2016-12-07 13:20:00,38.88,38.98,38.88,38.96,93236.0,34.4513,34.5399,34.4513,34.5222,93236.0
2016-12-07 13:30:00,38.96,38.97,38.91,38.93,153220.0,34.5222,34.531,34.4779,34.4956,153220.0
2016-12-07 13:40:00,38.93,38.94,38.87,38.93,209018.0,34.4956,34.5045,34.4424,34.4956,209018.0
2016-12-07 13:50:00,38.94,39.02,38.9,39.01,346872.0,34.5045,34.5754,34.469,34.5665,346872.0
2016-12-07 14:00:00,39.02,39.02,38.97,38.98,124976.0,34.5754,34.5754,34.531,34.5399,124976.0
2016-12-07 14:10:00,38.98,38.98,38.94,38.96,155682.0,34.5399,34.5399,34.5045,34.5222,155682.0
2016-12-07 14:20:00,38.96,38.98,38.92,38.93,122286.0,34.5222,34.5399,34.4867,34.4956,122286.0
2016-12-07 14:30:00,38.93,38.97,38.9,38.95,132816.0,34.4956,34.531,34.469,34.5133,132816.0
2016-12-07 14:40:00,38.96,38.96,38.91,38.92,90414.0,34.5222,34.5222,34.4779,34.4867,90414.0
2016-12-07 14:50:00,38.92,38.94,38.91,38.93,139426.0,34.4867,34.5045,34.4779,34.4956,139426.0
2016-12-07 15:00:00,38.93,38.96,38.9,38.93,188330.0,34.4956,34.5222,34.469,34.4956,188330.0
2016-12-07 15:10:00,38.93,39.04,38.93,39.04,239250.0,34.4956,34.5931,34.4956,34.5931,239250.0
2016-12-07 15:20:00,39.04,39.08,39.02,39.04,223870.0,34.5931,34.6285,34.5754,34.5931,223870.0
2016-12-07 15:30:00,39.03,39.1,39.02,39.09,332144.0,34.5842,34.6462,34.5754,34.6374,332144.0
2016-12-07 15:40:00,39.09,39.13,39.05,39.05,230314.0,34.6374,34.6728,34.6019,34.6019,230314.0
2016-12-07 15:50:00,39.05,39.13,39.05,39.11,612422.0,34.6019,34.6728,34.6019,34.6551,612422.0
2016-12-08 09:30:00,39.17,39.27,39.07,39.15,134942.0,34.7083,34.7969,34.6197,34.6905,134942.0
2016-12-08 09:40:00,39.16,39.21,39.08,39.09,278016.0,34.6994,34.7437,34.6285,34.6374,278016.0
2016-12-08 09:50:00,39.1,39.2,39.09,39.18,80092.0,34.6462,34.7348,34.6374,34.7171,80092.0
2016-12-08 10:00:00,39.18,39.18,39.04,39.04,95496.0,34.7171,34.7171,34.5931,34.5931,95496.0
2016-12-08 10:10:00,39.05,39.06,38.96,38.96,66696.0,34.6019,34.6108,34.5222,34.5222,66696.0
2016-12-08 10:20:00,38.96,39.04,38.94,39.02,82234.0,34.5222,34.5931,34.5045,34.5754,82234.0
2016-12-08 10:30:00,39.01,39.08,38.99,39.08,122118.0,34.5665,34.6285,34.5488,34.6285,122118.0
2016-12-08 10:40:00,39.07,39.13,39.07,39.08,120622.0,34.6197,34.6728,34.6197,34.6285,120622.0
2016-12-08 10:50:00,39.08,39.1,39.02,39.09,136770.0,34.6285,34.6462,34.5754,34.6374,136770.0
2016-12-08 11:00:00,39.1,39.13,39.08,39.09,63972.0,34.6462,34.6728,34.6285,34.6374,63972.0
2016-12-08 11:10:00,39.09,39.12,39.0,39.01,112798.0,34.6374,34.664,34.5576,34.5665,112798.0
2016-12-08 11:20:00,39.01,39.04,38.94,38.95,102728.0,34.5665,34.5931,34.5045,34.5133,102728.0
2016-12-08 11:30:00,38.94,38.98,38.92,38.95,138760.0,34.5045,34.5399,34.4867,34.5133,138760.0
2016-12-08 11:40:00,38.96,38.98,38.92,38.96,46438.0,34.5222,34.5399,34.4867,34.5222,46438.0
2016-12-08 11:50:00,38.96,38.96,38.88,38.91,85644.0,34.5222,34.5222,34.4513,34.4779,85644.0
2016-12-08 12:00:00,38.92,38.95,38.91,38.95,52402.0,34.4867,34.5133,34.4779,34.5133,52402.0
2016-12-08 12:10:00,38.95,39.02,38.94,39.01,73552.0,34.5133,34.5754,34.5045,34.5665,73552.0
2016-12-08 12:20:00,39.01,39.08,38.99,39.08,68590.0,34.5665,34.6285,34.5488,34.6285,68590.0
2016-12-08 12:30:00,39.08,39.1,39.06,39.09,43666.0,34.6285,34.6462,34.6108,34.6374,43666.0
2016-12-08 12:40:00,39.09,39.12,39.08,39.12,94570.0,34.6374,34.664,34.6285,34.664,94570.0
2016-12-08 12:50:00,39.12,39.12,39.07,39.07,55424.0,34.664,34.664,34.6197,34.6197,55424.0
2016-12-08 13:00:00,39.07,39.08,39.04,39.06,63038.0,34.6197,34.6285,34.5931,34.6108,63038.0
2016-12-08 13:10:00,39.06,39.07,39.02,39.02,105288.0,34.6108,34.6197,34.5754,34.5754,105288.0
2016-12-08 13:20:00,39.02,39.07,39.02,39.06,55118.0,34.5754,34.6197,34.5754,34.6108,55118.0
2016-12-08 13:30:00,39.05,39.09,39.05,39.07,87260.0,34.6019,34.6374,34.6019,34.6197,87260.0
2016-12-08 13:40:00,39.07,39.08,39.04,39.07,59990.0,34.6197,34.6285,34.5931,34.6197,59990.0
2016-12-08 13:50:00,39.07,39.09,39.04,39.07,74802.0,34.6197,34.6374,34.5931,34.6197,74802.0
2016-12-08 14:00:00,39.06,39.06,39.01,39.04,66770.0,34.6108,34.6108,34.5665,34.5931,66770.0
2016-12-08 14:10:00,39.03,39.05,38.97,38.97,66304.0,34.5842,34.6019,34.531,34.531,66304.0
2016-12-08 14:20:00,38.96,38.99,38.95,38.98,65700.0,34.5222,34.5488,34.5133,34.5399,65700.0
2016-12-08 14:30:00,38.98,38.98,38.87,38.88,89878.0,34.5399,34.5399,34.4424,34.4513,89878.0
2016-12-08 14:40:00,38.88,38.92,38.87,38.87,70904.0,34.4513,34.4867,34.4424,34.4424,70904.0
2016-12-08 14:50:00,38.88,38.89,38.85,38.89,299494.0,34.4513,34.4602,34.4247,34.4602,299494.0
2016-12-08 15:00:00,38.89,38.94,38.88,38.93,270952.0,34.4602,34.5045,34.4513,34.4956,270952.0
2016-12-08 15:10:00,38.93,38.94,38.92,38.93,130668.0,34.4956,34.5045,34.4867,34.4956,130668.0
2016-12-08 15:20:00,38.93,38.93,38.85,38.85,211430.0,34.4956,34.4956,34.4247,34.4247,211430.0
2016-12-08 15:30:00,38.85,38.93,38.85,38.93,161270.0,34.4247,34.4956,34.4247,34.4956,161270.0
2016-12-08 15:40:00,38.94,38.97,38.93,38.95,160608.0,34.5045,34.531,34.4956,34.5133,160608.0
2016-12-08 15:50:00,38.95,39.01,38.95,38.99,729900.0,34.5133,34.5665,34.5133,34.5488,729900.0
2016-12-09 09:30:00,39.05,39.13,38.88,38.99,136640.0,34.6019,34.6728,34.4513,34.5488,136640.0
2016-12-09 09:40:00,38.99,39.06,38.96,39.03,62320.0,34.5488,34.6108,34.5222,34.5842,62320.0
2016-12-09 09:50:00,39.02,39.09,38.97,38.97,60456.0,34.5754,34.6374,34.531,34.531,60456.0
2016-12-09 10:00:00,38.96,39.0,38.93,38.95,221690.0,34.5222,34.5576,34.4956,34.5133,221690.0
2016-12-09 10:10:00,38.96,39.01,38.94,38.99,79216.0,34.5222,34.5665,34.5045,34.5488,79216.0
2016-12-09 10:20:00,38.99,39.0,38.92,38.93,64548.0,34.5488,34.5576,34.4867,34.4956,64548.0
2016-12-09 10:30:00,38.94,38.96,38.8,38.8,223228.0,34.5045,34.5222,34.3804,34.3804,223228.0
2016-12-09 10:40:00,38.8,38.82,38.65,38.66,261434.0,34.3804,34.3981,34.2475,34.2564,261434.0
2016-12-09 10:50:00,38.67,38.71,38.6,38.67,172032.0,34.2652,34.3007,34.2032,34.2652,172032.0
2016-12-09 11:00:00,38.67,38.68,38.63,38.66,160750.0,34.2652,34.2741,34.2298,34.2564,160750.0
2016-12-09 11:10:00,38.66,38.81,38.66,38.78,122246.0,34.2564,34.3893,34.2564,34.3627,122246.0
2016-12-09 11:20:00,38.79,38.79,38.73,38.77,147154.0,34.3715,34.3715,34.3184,34.3538,147154.0
2016-12-09 11:30:00,38.77,38.85,38.76,38.85,109192.0,34.3538,34.4247,34.345,34.4247,109192.0
2016-12-09 11:40:00,38.85,38.88,38.83,38.85,190030.0,34.4247,34.4513,34.407,34.4247,190030.0
2016-12-09 11:50:00,38.85,38.85,38.8,38.8,135942.0,34.4247,34.4247,34.3804,34.3804,135942.0
2016-12-09 12:00:00,38.81,38.82,38.77,38.77,137762.0,34.3893,34.3981,34.3538,34.3538,137762.0
2016-12-09 12:10:00,38.77,38.88,38.77,38.87,70616.0,34.3538,34.4513,34.3538,34.4424,70616.0
2016-12-09 12:20:00,38.88,38.99,38.88,38.95,116444.0,34.4513,34.5488,34.4513,34.5133,116444.0
2016-12-09 12:30:00,38.96,38.98,38.91,38.92,58692.0,34.5222,34.5399,34.4779,34.4867,58692.0
2016-12-09 12:40:00,38.92,38.92,38.9,38.92,57644.0,34.4867,34.4867,34.469,34.4867,57644.0
2016-12-09 12:50:00,38.92,38.95,38.92,38.93,53726.0,34.4867,34.5133,34.4867,34.4956,53726.0
2016-12-09 13:00:00,38.94,38.96,38.93,38.96,43240.0,34.5045,34.5222,34.4956,34.5222,43240.0
2016-12-09 13:10:00,38.96,38.96,38.94,38.94,52138.0,34.5222,34.5222,34.5045,34.5045,52138.0
2016-12-09 13:20:00,38.95,38.97,38.94,38.96,44310.0,34.5133,34.531,34.5045,34.5222,44310.0
2016-12-09 13:30:00,38.95,38.96,38.87,38.88,63202.0,34.5133,34.5222,34.4424,34.4513,63202.0
2016-12-09 13:40:00,38.88,38.88,38.83,38.88,90940.0,34.4513,34.4513,34.407,34.4513,90940.0
2016-12-09 13:50:00,38.87,38.9,38.86,38.88,78070.0,34.4424,34.469,34.4336,34.4513,78070.0
2016-12-09 14:00:00,38.88,38.94,38.88,38.92,114410.0,34.4513,34.5045,34.4513,34.4867,114410.0
2016-12-09 14:10:00,38.92,38.92,38.9,38.91,81504.0,34.4867,34.4867,34.469,34.4779,81504.0
2016-12-09 14:20:00,38.91,38.94,38.88,38.88,64630.0,34.4779,34.5045,34.4513,34.4513,64630.0
2016-12-09 14:30:00,38.88,38.93,38.87,38.91,89518.0,34.4513,34.4956,34.4424,34.4779,89518.0
2016-12-09 14:40:00,38.91,38.92,38.87,38.88,86594.0,34.4779,34.4867,34.4424,34.4513,86594.0
2016-12-09 14:50:00,38.88,38.89,38.84,38.85,82810.0,34.4513,34.4602,34.4159,34.4247,82810.0
2016-12-09 15:00:00,38.86,38.86,38.8,38.83,130824.0,34.4336,34.4336,34.3804,34.407,130824.0
2016-12-09 15:10:00,38.83,38.91,38.82,38.91,109842.0,34.407,34.4779,34.3981,34.4779,109842.0
2016-12-09 15:20:00,38.91,38.97,38.91,38.94,96562.0,34.4779,34.531,34.4779,34.5045,96562.0
2016-12-09 15:30:00,38.95,38.95,38.91,38.92,106856.0,34.5133,34.5133,34.4779,34.4867,106856.0
2016-12-09 15:40:00,38.92,38.99,38.92,38.97,181150.0,34.4867,34.5488,34.4867,34.531,181150.0
2016-12-09 15:50:00,38.98,39.02,38.96,39.01,350780.0,34.5399,34.5754,34.5222,34.5665,350780.0
2016-12-12 09:30:00,38.84,38.94,38.72,38.81,191402.0,34.4159,34.5045,34.3095,34.3893,191402.0
2016-12-12 09:40:00,38.82,38.85,38.63,38.82,244844.0,34.3981,34.4247,34.2298,34.3981,244844.0
2016-12-12 09:50:00,38.83,38.87,38.72,38.76,76662.0,34.407,34.4424,34.3095,34.345,76662.0
2016-12-12 10:00:00,38.76,38.92,38.74,38.79,106240.0,34.345,34.4867,34.3272,34.3715,106240.0
2016-12-12 10:10:00,38.8,38.81,38.71,38.74,96110.0,34.3804,34.3893,34.3007,34.3272,96110.0
2016-12-12 10:20:00,38.74,38.76,38.63,38.66,79712.0,34.3272,34.345,34.2298,34.2564,79712.0
2016-12-12 10:30:00,38.66,38.81,38.63,38.8,90584.0,34.2564,34.3893,34.2298,34.3804,90584.0
2016-12-12 10:40:00,38.8,38.8,38.69,38.69,83600.0,34.3804,34.3804,34.2829,34.2829,83600.0
2016-12-12 10:50:00,38.69,38.74,38.66,38.74,57768.0,34.2829,34.3272,34.2564,34.3272,57768.0
2016-12-12 11:00:00,38.74,38.76,38.69,38.71,88758.0,34.3272,34.345,34.2829,34.3007,88758.0
2016-12-12 11:10:00,38.71,38.76,38.71,38.73,55074.0,34.3007,34.345,34.3007,34.3184,55074.0
2016-12-12 11:20:00,38.73,38.77,38.71,38.75,81506.0,34.3184,34.3538,34.3007,34.3361,81506.0
2016-12-12 11:30:00,38.75,38.76,38.7,38.71,81634.0,34.3361,34.345,34.2918,34.3007,81634.0
2016-12-12 11:40:00,38.71,38.71,38.67,38.69,68114.0,34.3007,34.3007,34.2652,34.2829,68114.0
2016-12-12 11:50:00,38.69,38.73,38.68,38.7,80444.0,34.2829,34.3184,34.2741,34.2918,80444.0
2016-12-12 12:00:00,38.7,38.72,38.66,38.72,87438.0,34.2918,34.3095,34.2564,34.3095,87438.0
2016-12-12 12:10:00,38.71,38.74,38.71,38.73,70350.0,34.3007,34.3272,34.3007,34.3184,70350.0
2016-12-12 12:20:00,38.73,38.73,38.59,38.6,557894.0,34.3184,34.3184,34.1943,34.2032,557894.0
2016-12-12 12:30:00,38.6,38.65,38.58,38.65,82854.0,34.2032,34.2475,34.1855,34.2475,82854.0
2016-12-12 12:40:00,38.65,38.65,38.56,38.57,56720.0,34.2475,34.2475,34.1677,34.1766,56720.0
2016-12-12 12:50:00,38.57,38.57,38.52,38.54,80544.0,34.1766,34.1766,34.1323,34.15,80544.0
2016-12-12 13:00:00,38.52,38.56,38.52,38.54,166580.0,34.1323,34.1677,34.1323,34.15,166580.0
2016-12-12 13:10:00,38.53,38.54,38.5,38.54,86734.0,34.1412,34.15,34.1146,34.15,86734.0
2016-12-12 13:20:00,38.54,38.56,38.52,38.54,69780.0,34.15,34.1677,34.1323,34.15,69780.0
2016-12-12 13:30:00,38.54,38.54,38.48,38.49,110894.0,34.15,34.15,34.0969,34.1057,110894.0
2016-12-12 13:40:00,38.49,38.56,38.49,38.52,77602.0,34.1057,34.1677,34.1057,34.1323,77602.0
2016-12-12 13:50:00,38.52,38.52,38.49,38.49,80754.0,34.1323,34.1323,34.1057,34.1057,80754.0
2016-12-12 14:00:00,38.49,38.55,38.47,38.47,300694.0,34.1057,34.1589,34.088,34.088,300694.0
2016-12-12 14:10:00,38.48,38.57,38.45,38.57,259492.0,34.0969,34.1766,34.0703,34.1766,259492.0
2016-12-12 14:20:00,38.57,38.57,38.49,38.51,109398.0,34.1766,34.1766,34.1057,34.1234,109398.0
2016-12-12 14:30:00,38.51,38.52,38.49,38.49,63796.0,34.1234,34.1323,34.1057,34.1057,63796.0
2016-12-12 14:40:00,38.49,38.51,38.48,38.48,116252.0,34.1057,34.1234,34.0969,34.0969,116252.0
2016-12-12 14:50:00,38.48,38.48,38.38,38.39,258034.0,34.0969,34.0969,34.0083,34.0171,258034.0
2016-12-12 15:00:00,38.4,38.42,38.37,38.42,206618.0,34.026,34.0437,33.9994,34.0437,206618.0
2016-12-12 15:10:00,38.43,38.43,38.38,38.4,105330.0,34.0526,34.0526,34.0083,34.026,105330.0
2016-12-12 15:20:00,38.4,38.44,38.4,38.41,129152.0,34.026,34.0614,34.026,34.0348,129152.0
2016-12-12 15:30:00,38.4,38.45,38.39,38.45,205510.0,34.026,34.0703,34.0171,34.0703,205510.0
2016-12-12 15:40:00,38.45,38.49,38.45,38.48,214200.0,34.0703,34.1057,34.0703,34.0969,214200.0
2016-12-12 15:50:00,38.49,38.57,38.48,38.55,573134.0,34.1057,34.1766,34.0969,34.1589,573134.0
2016-12-13 09:30:00,38.67,38.73,38.48,38.71,175172.0,34.2652,34.3184,34.0969,34.3007,175172.0
2016-12-13 09:40:00,38.71,38.96,38.7,38.84,142946.0,34.3007,34.5222,34.2918,34.4159,142946.0
2016-12-13 09:50:00,38.85,38.87,38.74,38.81,155134.0,34.4247,34.4424,34.3272,34.3893,155134.0
2016-12-13 10:00:00,38.81,38.82,38.76,38.78,108058.0,34.3893,34.3981,34.345,34.3627,108058.0
2016-12-13 10:10:00,38.78,38.82,38.76,38.78,102472.0,34.3627,34.3981,34.345,34.3627,102472.0
2016-12-13 10:20:00,38.78,38.82,38.74,38.74,289600.0,34.3627,34.3981,34.3272,34.3272,289600.0
2016-12-13 10:30:00,38.74,38.79,38.71,38.74,156900.0,34.3272,34.3715,34.3007,34.3272,156900.0
2016-12-13 10:40:00,38.74,38.82,38.74,38.82,331494.0,34.3272,34.3981,34.3272,34.3981,331494.0
2016-12-13 10:50:00,38.82,38.91,38.79,38.85,172284.0,34.3981,34.4779,34.3715,34.4247,172284.0
2016-12-13 11:00:00,38.85,38.93,38.85,38.91,200682.0,34.4247,34.4956,34.4247,34.4779,200682.0
2016-12-13 11:10:00,38.91,38.94,38.89,38.91,176482.0,34.4779,34.5045,34.4602,34.4779,176482.0
2016-12-13 11:20:00,38.91,38.96,38.9,38.95,195572.0,34.4779,34.5222,34.469,34.5133,195572.0
2016-12-13 11:30:00,38.95,39.0,38.93,38.99,113828.0,34.5133,34.5576,34.4956,34.5488,113828.0
2016-12-13 11:40:00,38.99,39.08,38.99,39.06,227482.0,34.5488,34.6285,34.5488,34.6108,227482.0
2016-12-13 11:50:00,39.06,39.17,39.06,39.16,120194.0,34.6108,34.7083,34.6108,34.6994,120194.0
2016-12-13 12:00:00,39.16,39.17,39.1,39.15,76358.0,34.6994,34.7083,34.6462,34.6905,76358.0
2016-12-13 12:10:00,39.14,39.14,39.09,39.12,69870.0,34.6817,34.6817,34.6374,34.664,69870.0
2016-12-13 12:20:00,39.11,39.14,39.06,39.08,104522.0,34.6551,34.6817,34.6108,34.6285,104522.0
2016-12-13 12:30:00,39.09,39.14,39.08,39.12,69712.0,34.6374,34.6817,34.6285,34.664,69712.0
2016-12-13 12:40:00,39.13,39.15,39.09,39.13,72746.0,34.6728,34.6905,34.6374,34.6728,72746.0
2016-12-13 12:50:00,39.13,39.16,39.1,39.14,128748.0,34.6728,34.6994,34.6462,34.6817,128748.0
2016-12-13 13:00:00,39.14,39.23,39.12,39.22,101940.0,34.6817,34.7614,34.664,34.7526,101940.0
2016-12-13 13:10:00,39.22,39.27,39.2,39.27,108140.0,34.7526,34.7969,34.7348,34.7969,108140.0
2016-12-13 13:20:00,39.27,39.3,39.21,39.24,115578.0,34.7969,34.8235,34.7437,34.7703,115578.0
2016-12-13 13:30:00,39.24,39.27,39.23,39.24,125984.0,34.7703,34.7969,34.7614,34.7703,125984.0
2016-12-13 13:40:00,39.23,39.27,39.22,39.22,100044.0,34.7614,34.7969,34.7526,34.7526,100044.0
2016-12-13 13:50:00,39.23,39.24,39.17,39.2,119482.0,34.7614,34.7703,34.7083,34.7348,119482.0
2016-12-13 14:00:00,39.21,39.24,39.19,39.23,89162.0,34.7437,34.7703,34.726,34.7614,89162.0
2016-12-13 14:10:00,39.23,39.23,39.17,39.19,101648.0,34.7614,34.7614,34.7083,34.726,101648.0
2016-12-13 14:20:00,39.19,39.22,39.17,39.18,173820.0,34.726,34.7526,34.7083,34.7171,173820.0
2016-12-13 14:30:00,39.18,39.19,39.14,39.17,105402.0,34.7171,34.726,34.6817,34.7083,105402.0
2016-12-13 14:40:00,39.17,39.23,39.16,39.21,116852.0,34.7083,34.7614,34.6994,34.7437,116852.0
2016-12-13 14:50:00,39.21,39.23,39.14,39.15,101766.0,34.7437,34.7614,34.6817,34.6905,101766.0
2016-12-13 15:00:00,39.15,39.16,39.06,39.07,145182.0,34.6905,34.6994,34.6108,34.6197,145182.0
2016-12-13 15:10:00,39.07,39.07,39.03,39.06,127470.0,34.6197,34.6197,34.5842,34.6108,127470.0
2016-12-13 15:20:00,39.06,39.15,39.05,39.14,305884.0,34.6108,34.6905,34.6019,34.6817,305884.0
2016-12-13 15:30:00,39.13,39.16,39.11,39.12,282908.0,34.6728,34.6994,34.6551,34.664,282908.0
2016-12-13 15:40:00,39.13,39.17,39.1,39.1,299150.0,34.6728,34.7083,34.6462,34.6462,299150.0
2016-12-13 15:50:00,39.1,39.13,39.07,39.13,495320.0,34.6462,34.6728,34.6197,34.6728,495320.0
2016-12-14 09:30:00,39.16,39.27,39.12,39.15,156730.0,34.6994,34.7969,34.664,34.6905,156730.0
2016-12-14 09:40:00,39.16,39.18,39.03,39.14,184994.0,34.6994,34.7171,34.5842,34.6817,184994.0
2016-12-14 09:50:00,39.13,39.15,39.08,39.15,175612.0,34.6728,34.6905,34.6285,34.6905,175612.0
2016-12-14 10:00:00,39.15,39.18,39.07,39.07,157778.0,34.6905,34.7171,34.6197,34.6197,157778.0
2016-12-14 10:10:00,39.07,39.12,39.05,39.05,93136.0,34.6197,34.664,34.6019,34.6019,93136.0
2016-12-14 10:20:00,39.05,39.09,39.02,39.02,83706.0,34.6019,34.6374,34.5754,34.5754,83706.0
2016-12-14 10:30:00,39.04,39.06,38.93,38.94,81290.0,34.5931,34.6108,34.4956,34.5045,81290.0
2016-12-14 10:40:00,38.95,38.97,38.88,38.94,68740.0,34.5133,34.531,34.4513,34.5045,68740.0
2016-12-14 10:50:00,38.93,38.94,38.84,38.9,116738.0,34.4956,34.5045,34.4159,34.469,116738.0
2016-12-14 11:00:00,38.89,38.89,38.74,38.76,110060.0,34.4602,34.4602,34.3272,34.345,110060.0
2016-12-14 11:10:00,38.76,38.78,38.72,38.77,109036.0,34.345,34.3627,34.3095,34.3538,109036.0
2016-12-14 11:20:00,38.77,38.78,38.76,38.77,79798.0,34.3538,34.3627,34.345,34.3538,79798.0
2016-12-14 11:30:00,38.77,38.78,38.73,38.77,169590.0,34.3538,34.3627,34.3184,34.3538,169590.0
2016-12-14 11:40:00,38.77,38.77,38.74,38.76,59674.0,34.3538,34.3538,34.3272,34.345,59674.0
2016-12-14 11:50:00,38.76,38.77,38.68,38.69,101558.0,34.345,34.3538,34.2741,34.2829,101558.0
2016-12-14 12:00:00,38.69,38.73,38.69,38.73,63926.0,34.2829,34.3184,34.2829,34.3184,63926.0
2016-12-14 12:10:00,38.73,38.8,38.7,38.78,79514.0,34.3184,34.3804,34.2918,34.3627,79514.0
2016-12-14 12:20:00,38.77,38.83,38.77,38.83,60360.0,34.3538,34.407,34.3538,34.407,60360.0
2016-12-14 12:30:00,38.83,38.86,38.82,38.83,71476.0,34.407,34.4336,34.3981,34.407,71476.0
2016-12-14 12:40:00,38.84,38.85,38.81,38.85,66986.0,34.4159,34.4247,34.3893,34.4247,66986.0
2016-12-14 12:50:00,38.85,38.87,38.83,38.85,94198.0,34.4247,34.4424,34.407,34.4247,94198.0
2016-12-14 13:00:00,38.85,38.88,38.83,38.85,74790.0,34.4247,34.4513,34.407,34.4247,74790.0
2016-12-14 13:10:00,38.86,38.88,38.84,38.85,82730.0,34.4336,34.4513,34.4159,34.4247,82730.0
2016-12-14 13:20:00,38.85,38.86,38.84,38.84,69086.0,34.4247,34.4336,34.4159,34.4159,69086.0
2016-12-14 13:30:00,38.85,38.87,38.83,38.84,56152.0,34.4247,34.4424,34.407,34.4159,56152.0
2016-12-14 13:40:00,38.84,38.87,38.83,38.84,72884.0,34.4159,34.4424,34.407,34.4159,72884.0
2016-12-14 13:50:00,38.84,38.92,38.84,38.85,221790.0,34.4159,34.4867,34.4159,34.4247,221790.0
2016-12-14 14:00:00,38.84,38.92,38.7,38.83,186212.0,34.4159,34.4867,34.2918,34.407,186212.0
2016-12-14 14:10:00,38.8,38.82,38.62,38.8,145150.0,34.3804,34.3981,34.2209,34.3804,145150.0
2016-12-14 14:20:00,38.8,38.82,38.65,38.66,149758.0,34.3804,34.3981,34.2475,34.2564,149758.0
2016-12-14 14:30:00,38.65,38.83,38.65,38.82,195528.0,34.2475,34.407,34.2475,34.3981,195528.0
2016-12-14 14:40:00,38.83,38.85,38.76,38.77,135342.0,34.407,34.4247,34.345,34.3538,135342.0
2016-12-14 14:50:00,38.76,38.77,38.7,38.72,137748.0,34.345,34.3538,34.2918,34.3095,137748.0
2016-12-14 15:00:00,38.72,38.83,38.71,38.71,302486.0,34.3095,34.407,34.3007,34.3007,302486.0
2016-12-14 15:10:00,38.71,38.74,38.65,38.73,388710.0,34.3007,34.3272,34.2475,34.3184,388710.0
2016-12-14 15:20:00,38.73,38.77,38.72,38.76,178080.0,34.3184,34.3538,34.3095,34.345,178080.0
2016-12-14 15:30:00,38.75,38.85,38.74,38.83,221286.0,34.3361,34.4247,34.3272,34.407,221286.0
2016-12-14 15:40:00,38.83,38.84,38.71,38.71,284652.0,34.407,34.4159,34.3007,34.3007,284652.0
2016-12-14 15:50:00,38.72,38.72,38.61,38.66,527042.0,34.3095,34.3095,34.2121,34.2564,527042.0
2016-12-15 09:30:00,38.72,38.8,38.56,38.73,165582.0,34.3095,34.3804,34.1677,34.3184,165582.0
2016-12-15 09:40:00,38.74,38.87,38.72,38.87,180288.0,34.3272,34.4424,34.3095,34.4424,180288.0
2016-12-15 09:50:00,38.88,38.96,38.87,38.92,108696.0,34.4513,34.5222,34.4424,34.4867,108696.0
2016-12-15 10:00:00,38.94,38.94,38.87,38.88,86716.0,34.5045,34.5045,34.4424,34.4513,86716.0
2016-12-15 10:10:00,38.87,38.94,38.82,38.84,128806.0,34.4424,34.5045,34.3981,34.4159,128806.0
2016-12-15 10:20:00,38.85,38.85,38.73,38.77,76408.0,34.4247,34.4247,34.3184,34.3538,76408.0
2016-12-15 10:30:00,38.78,38.82,38.77,38.8,109498.0,34.3627,34.3981,34.3538,34.3804,109498.0
2016-12-15 10:40:00,38.8,38.81,38.72,38.72,104826.0,34.3804,34.3893,34.3095,34.3095,104826.0
2016-12-15 10:50:00,38.73,38.82,38.71,38.81,107232.0,34.3184,34.3981,34.3007,34.3893,107232.0
2016-12-15 11:00:00,38.81,38.88,38.76,38.85,132056.0,34.3893,34.4513,34.345,34.4247,132056.0
2016-12-15 11:10:00,38.85,38.88,38.8,38.81,72758.0,34.4247,34.4513,34.3804,34.3893,72758.0
2016-12-15 11:20:00,38.8,38.84,38.78,38.82,62930.0,34.3804,34.4159,34.3627,34.3981,62930.0
2016-12-15 11:30:00,38.83,38.83,38.76,38.79,50828.0,34.407,34.407,34.345,34.3715,50828.0
2016-12-15 11:40:00,38.79,38.81,38.76,38.77,47168.0,34.3715,34.3893,34.345,34.3538,47168.0
2016-12-15 11:50:00,38.77,38.81,38.76,38.79,69856.0,34.3538,34.3893,34.345,34.3715,69856.0
2016-12-15 12:00:00,38.77,38.79,38.71,38.74,57314.0,34.3538,34.3715,34.3007,34.3272,57314.0
2016-12-15 12:10:00,38.74,38.75,38.71,38.73,45194.0,34.3272,34.3361,34.3007,34.3184,45194.0
2016-12-15 12:20:00,38.73,38.73,38.68,38.69,52218.0,34.3184,34.3184,34.2741,34.2829,52218.0
2016-12-15 12:30:00,38.69,38.73,38.68,38.69,78010.0,34.2829,34.3184,34.2741,34.2829,78010.0
2016-12-15 12:40:00,38.69,38.73,38.67,38.68,76304.0,34.2829,34.3184,34.2652,34.2741,76304.0
2016-12-15 12:50:00,38.69,38.69,38.63,38.68,82016.0,34.2829,34.2829,34.2298,34.2741,82016.0
2016-12-15 13:00:00,38.69,38.73,38.67,38.71,135554.0,34.2829,34.3184,34.2652,34.3007,135554.0
2016-12-15 13:10:00,38.7,38.74,38.69,38.74,89510.0,34.2918,34.3272,34.2829,34.3272,89510.0
2016-12-15 13:20:00,38.74,38.74,38.7,38.74,101408.0,34.3272,34.3272,34.2918,34.3272,101408.0
2016-12-15 13:30:00,38.74,38.77,38.72,38.74,88450.0,34.3272,34.3538,34.3095,34.3272,88450.0
2016-12-15 13:40:00,38.73,38.73,38.64,38.65,96658.0,34.3184,34.3184,34.2386,34.2475,96658.0
2016-12-15 13:50:00,38.66,38.69,38.6,38.63,105446.0,34.2564,34.2829,34.2032,34.2298,105446.0
2016-12-15 14:00:00,38.62,38.62,38.54,38.58,122864.0,34.2209,34.2209,34.15,34.1855,122864.0
2016-12-15 14:10:00,38.57,38.61,38.56,38.6,75614.0,34.1766,34.2121,34.1677,34.2032,75614.0
2016-12-15 14:20:00,38.6,38.62,38.57,38.6,87328.0,34.2032,34.2209,34.1766,34.2032,87328.0
2016-12-15 14:30:00,38.6,38.66,38.59,38.66,108220.0,34.2032,34.2564,34.1943,34.2564,108220.0
2016-12-15 14:40:00,38.66,38.68,38.63,38.66,84080.0,34.2564,34.2741,34.2298,34.2564,84080.0
2016-12-15 14:50:00,38.66,38.69,38.65,38.68,90068.0,34.2564,34.2829,34.2475,34.2741,90068.0
2016-12-15 15:00:00,38.67,38.7,38.66,38.67,105058.0,34.2652,34.2918,34.2564,34.2652,105058.0
2016-12-15 15:10:00,38.67,38.72,38.66,38.71,105024.0,34.2652,34.3095,34.2564,34.3007,105024.0
2016-12-15 15:20:00,38.71,38.72,38.64,38.65,123564.0,34.3007,34.3095,34.2386,34.2475,123564.0
2016-12-15 15:30:00,38.66,38.7,38.63,38.65,162840.0,34.2564,34.2918,34.2298,34.2475,162840.0
2016-12-15 15:40:00,38.65,38.72,38.65,38.7,351154.0,34.2475,34.3095,34.2475,34.2918,351154.0
2016-12-15 15:50:00,38.7,38.74,38.67,38.71,860246.0,34.2918,34.3272,34.2652,34.3007,860246.0
2016-12-16 09:30:00,38.75,38.78,38.7,38.76,1239726.0,34.3361,34.3627,34.2918,34.345,1239726.0
2016-12-16 09:40:00,38.75,38.8,38.67,38.68,173306.0,34.3361,34.3804,34.2652,34.2741,173306.0
2016-12-16 09:50:00,38.68,38.72,38.57,38.58,168394.0,34.2741,34.3095,34.1766,34.1855,168394.0
2016-12-16 10:00:00,38.58,38.61,38.54,38.54,92660.0,34.1855,34.2121,34.15,34.15,92660.0
2016-12-16 10:10:00,38.54,38.68,38.5,38.66,84198.0,34.15,34.2741,34.1146,34.2564,84198.0
2016-12-16 10:20:00,38.66,38.84,38.65,38.75,173228.0,34.2564,34.4159,34.2475,34.3361,173228.0
2016-12-16 10:30:00,38.75,38.83,38.73,38.76,152414.0,34.3361,34.407,34.3184,34.345,152414.0
2016-12-16 10:40:00,38.76,38.85,38.7,38.84,105736.0,34.345,34.4247,34.2918,34.4159,105736.0
2016-12-16 10:50:00,38.84,38.88,38.81,38.84,109872.0,34.4159,34.4513,34.3893,34.4159,109872.0
2016-12-16 11:00:00,38.83,38.83,38.78,38.83,95542.0,34.407,34.407,34.3627,34.407,95542.0
2016-12-16 11:10:00,38.84,38.85,38.73,38.73,101380.0,34.4159,34.4247,34.3184,34.3184,101380.0
2016-12-16 11:20:00,38.73,38.75,38.59,38.6,127856.0,34.3184,34.3361,34.1943,34.2032,127856.0
2016-12-16 11:30:00,38.6,38.63,38.58,38.62,86306.0,34.2032,34.2298,34.1855,34.2209,86306.0
2016-12-16 11:40:00,38.62,38.66,38.62,38.65,91352.0,34.2209,34.2564,34.2209,34.2475,91352.0
2016-12-16 11:50:00,38.65,38.73,38.64,38.73,82890.0,34.2475,34.3184,34.2386,34.3184,82890.0
2016-12-16 12:00:00,38.73,38.79,38.73,38.79,57308.0,34.3184,34.3715,34.3184,34.3715,57308.0
2016-12-16 12:10:00,38.79,38.79,38.74,38.76,50212.0,34.3715,34.3715,34.3272,34.345,50212.0
2016-12-16 12:20:00,38.76,38.76,38.72,38.74,44896.0,34.345,34.345,34.3095,34.3272,44896.0
2016-12-16 12:30:00,38.73,38.74,38.7,38.71,64316.0,34.3184,34.3272,34.2918,34.3007,64316.0
2016-12-16 12:40:00,38.7,38.71,38.64,38.67,117168.0,34.2918,34.3007,34.2386,34.2652,117168.0
2016-12-16 12:50:00,38.67,38.68,38.63,38.63,70458.0,34.2652,34.2741,34.2298,34.2298,70458.0
2016-12-16 13:00:00,38.63,38.64,38.59,38.62,51450.0,34.2298,34.2386,34.1943,34.2209,51450.0
2016-12-16 13:10:00,38.62,38.62,38.57,38.58,102344.0,34.2209,34.2209,34.1766,34.1855,102344.0
2016-12-16 13:20:00,38.57,38.59,38.54,38.59,167824.0,34.1766,34.1943,34.15,34.1943,167824.0
2016-12-16 13:30:00,38.59,38.63,38.55,38.55,212502.0,34.1943,34.2298,34.1589,34.1589,212502.0
2016-12-16 13:40:00,38.55,38.6,38.55,38.6,105706.0,34.1589,34.2032,34.1589,34.2032,105706.0
2016-12-16 13:50:00,38.6,38.6,38.58,38.59,153430.0,34.2032,34.2032,34.1855,34.1943,153430.0
2016-12-16 14:00:00,38.59,38.6,38.41,38.51,191224.0,34.1943,34.2032,34.0348,34.1234,191224.0
2016-12-16 14:10:00,38.51,38.51,38.45,38.46,78424.0,34.1234,34.1234,34.0703,34.0791,78424.0
2016-12-16 14:20:00,38.46,38.47,38.42,38.43,79200.0,34.0791,34.088,34.0437,34.0526,79200.0
2016-12-16 14:30:00,38.42,38.46,38.41,38.42,101418.0,34.0437,34.0791,34.0348,34.0437,101418.0
2016-12-16 14:40:00,38.42,38.47,38.39,38.41,101100.0,34.0437,34.088,34.0171,34.0348,101100.0
2016-12-16 14:50:00,38.41,38.43,38.38,38.38,92936.0,34.0348,34.0526,34.0083,34.0083,92936.0
2016-12-16 15:00:00,38.38,38.38,38.31,38.32,158718.0,34.0083,34.0083,33.9462,33.9551,158718.0
2016-12-16 15:10:00,38.32,38.35,38.32,38.34,176618.0,33.9551,33.9817,33.9551,33.9728,176618.0
2016-12-16 15:20:00,38.34,38.37,38.31,38.34,138426.0,33.9728,33.9994,33.9462,33.9728,138426.0
2016-12-16 15:30:00,38.34,38.37,38.33,38.34,213654.0,33.9728,33.9994,33.9639,33.9728,213654.0
2016-12-16 15:40:00,38.34,38.37,38.32,38.34,340996.0,33.9728,33.9994,33.9551,33.9728,340996.0
2016-12-16 15:50:00,38.35,38.46,38.34,38.39,852550.0,33.9817,34.0791,33.9728,34.0171,852550.0
2016-12-19 09:30:00,38.37,38.52,38.32,38.48,322122.0,33.9994,34.1323,33.9551,34.0969,322122.0
2016-12-19 09:40:00,38.48,38.66,38.42,38.6,155602.0,34.0969,34.2564,34.0437,34.2032,155602.0
2016-12-19 09:50:00,38.6,38.73,38.6,38.7,129390.0,34.2032,34.3184,34.2032,34.2918,129390.0
2016-12-19 10:00:00,38.68,38.7,38.61,38.61,112310.0,34.2741,34.2918,34.2121,34.2121,112310.0
2016-12-19 10:10:00,38.61,38.64,38.59,38.61,71672.0,34.2121,34.2386,34.1943,34.2121,71672.0
2016-12-19 10:20:00,38.6,38.68,38.58,38.65,49202.0,34.2032,34.2741,34.1855,34.2475,49202.0
2016-12-19 10:30:00,38.66,38.7,38.63,38.64,128702.0,34.2564,34.2918,34.2298,34.2386,128702.0
2016-12-19 10:40:00,38.63,38.66,38.63,38.66,83962.0,34.2298,34.2564,34.2298,34.2564,83962.0
2016-12-19 10:50:00,38.67,38.7,38.65,38.68,248592.0,34.2652,34.2918,34.2475,34.2741,248592.0
2016-12-19 11:00:00,38.68,38.7,38.65,38.66,72046.0,34.2741,34.2918,34.2475,34.2564,72046.0
2016-12-19 11:10:00,38.66,38.66,38.57,38.57,71090.0,34.2564,34.2564,34.1766,34.1766,71090.0
2016-12-19 11:20:00,38.57,38.57,38.49,38.5,63694.0,34.1766,34.1766,34.1057,34.1146,63694.0
2016-12-19 11:30:00,38.5,38.53,38.5,38.51,40480.0,34.1146,34.1412,34.1146,34.1234,40480.0
2016-12-19 11:40:00,38.5,38.51,38.44,38.47,57304.0,34.1146,34.1234,34.0614,34.088,57304.0
2016-12-19 11:50:00,38.47,38.51,38.46,38.48,39496.0,34.088,34.1234,34.0791,34.0969,39496.0
2016-12-19 12:00:00,38.47,38.55,38.47,38.55,23372.0,34.088,34.1589,34.088,34.1589,23372.0
2016-12-19 12:10:00,38.55,38.56,38.5,38.55,34672.0,34.1589,34.1677,34.1146,34.1589,34672.0
2016-12-19 12:20:00,38.56,38.57,38.53,38.56,36958.0,34.1677,34.1766,34.1412,34.1677,36958.0
2016-12-19 12:30:00,38.56,38.6,38.54,38.59,26514.0,34.1677,34.2032,34.15,34.1943,26514.0
2016-12-19 12:40:00,38.59,38.59,38.54,38.56,28802.0,34.1943,34.1943,34.15,34.1677,28802.0
2016-12-19 12:50:00,38.56,38.57,38.54,38.56,26366.0,34.1677,34.1766,34.15,34.1677,26366.0
2016-12-19 13:00:00,38.55,38.57,38.52,38.52,34374.0,34.1589,34.1766,34.1323,34.1323,34374.0
2016-12-19 13:10:00,38.52,38.54,38.51,38.52,24026.0,34.1323,34.15,34.1234,34.1323,24026.0
2016-12-19 13:20:00,38.53,38.57,38.52,38.57,38712.0,34.1412,34.1766,34.1323,34.1766,38712.0
2016-12-19 13:30:00,38.57,38.57,38.51,38.52,53116.0,34.1766,34.1766,34.1234,34.1323,53116.0
2016-12-19 13:40:00,38.52,38.57,38.52,38.57,71530.0,34.1323,34.1766,34.1323,34.1766,71530.0
2016-12-19 13:50:00,38.57,38.58,38.56,38.57,114484.0,34.1766,34.1855,34.1677,34.1766,114484.0
2016-12-19 14:00:00,38.57,38.58,38.53,38.56,89532.0,34.1766,34.1855,34.1412,34.1677,89532.0
2016-12-19 14:10:00,38.56,38.57,38.54,38.55,85802.0,34.1677,34.1766,34.15,34.1589,85802.0
2016-12-19 14:20:00,38.55,38.55,38.52,38.52,41160.0,34.1589,34.1589,34.1323,34.1323,41160.0
2016-12-19 14:30:00,38.52,38.52,38.46,38.49,66414.0,34.1323,34.1323,34.0791,34.1057,66414.0
2016-12-19 14:40:00,38.49,38.52,38.48,38.51,93018.0,34.1057,34.1323,34.0969,34.1234,93018.0
2016-12-19 14:50:00,38.51,38.51,38.48,38.48,47436.0,34.1234,34.1234,34.0969,34.0969,47436.0
2016-12-19 15:00:00,38.48,38.49,38.47,38.47,67122.0,34.0969,34.1057,34.088,34.088,67122.0
2016-12-19 15:10:00,38.47,38.48,38.45,38.45,90196.0,34.088,34.0969,34.0703,34.0703,90196.0
2016-12-19 15:20:00,38.45,38.49,38.45,38.47,97344.0,34.0703,34.1057,34.0703,34.088,97344.0
2016-12-19 15:30:00,38.48,38.52,38.47,38.47,151980.0,34.0969,34.1323,34.088,34.088,151980.0
2016-12-19 15:40:00,38.47,38.49,38.44,38.44,174566.0,34.088,34.1057,34.0614,34.0614,174566.0
2016-12-19 15:50:00,38.44,38.51,38.43,38.49,521116.0,34.0614,34.1234,34.0526,34.1057,521116.0
2016-12-20 09:30:00,38.6,38.6,38.46,38.58,251120.0,34.2032,34.2032,34.0791,34.1855,251120.0
2016-12-20 09:40:00,38.57,38.72,38.55,38.68,133714.0,34.1766,34.3095,34.1589,34.2741,133714.0
2016-12-20 09:50:00,38.68,38.73,38.62,38.73,76604.0,34.2741,34.3184,34.2209,34.3184,76604.0
2016-12-20 10:00:00,38.72,38.78,38.71,38.74,133470.0,34.3095,34.3627,34.3007,34.3272,133470.0
2016-12-20 10:10:00,38.74,38.77,38.73,38.74,91322.0,34.3272,34.3538,34.3184,34.3272,91322.0
2016-12-20 10:20:00,38.74,38.82,38.72,38.81,150574.0,34.3272,34.3981,34.3095,34.3893,150574.0
2016-12-20 10:30:00,38.8,38.87,38.79,38.87,115038.0,34.3804,34.4424,34.3715,34.4424,115038.0
2016-12-20 10:40:00,38.87,38.89,38.83,38.85,155664.0,34.4424,34.4602,34.407,34.4247,155664.0
2016-12-20 10:50:00,38.85,38.85,38.74,38.76,83844.0,34.4247,34.4247,34.3272,34.345,83844.0
2016-12-20 11:00:00,38.76,38.81,38.74,38.79,133624.0,34.345,34.3893,34.3272,34.3715,133624.0
2016-12-20 11:10:00,38.79,38.82,38.76,38.82,144242.0,34.3715,34.3981,34.345,34.3981,144242.0
2016-12-20 11:20:00,38.82,38.82,38.8,38.82,128650.0,34.3981,34.3981,34.3804,34.3981,128650.0
2016-12-20 11:30:00,38.82,38.84,38.76,38.77,91986.0,34.3981,34.4159,34.345,34.3538,91986.0
2016-12-20 11:40:00,38.77,38.81,38.74,38.81,58438.0,34.3538,34.3893,34.3272,34.3893,58438.0
2016-12-20 11:50:00,38.81,38.83,38.73,38.77,76660.0,34.3893,34.407,34.3184,34.3538,76660.0
2016-12-20 12:00:00,38.77,38.81,38.75,38.79,63252.0,34.3538,34.3893,34.3361,34.3715,63252.0
2016-12-20 12:10:00,38.78,38.8,38.77,38.77,83180.0,34.3627,34.3804,34.3538,34.3538,83180.0
2016-12-20 12:20:00,38.77,38.8,38.75,38.79,55114.0,34.3538,34.3804,34.3361,34.3715,55114.0
2016-12-20 12:30:00,38.79,38.82,38.78,38.8,46960.0,34.3715,34.3981,34.3627,34.3804,46960.0
2016-12-20 12:40:00,38.81,38.84,38.8,38.84,60512.0,34.3893,34.4159,34.3804,34.4159,60512.0
2016-12-20 12:50:00,38.84,38.9,38.83,38.87,92694.0,34.4159,34.469,34.407,34.4424,92694.0
2016-12-20 13:00:00,38.87,38.92,38.87,38.92,67878.0,34.4424,34.4867,34.4424,34.4867,67878.0
2016-12-20 13:10:00,38.92,38.94,38.87,38.88,106512.0,34.4867,34.5045,34.4424,34.4513,106512.0
2016-12-20 13:20:00,38.88,38.9,38.86,38.88,33752.0,34.4513,34.469,34.4336,34.4513,33752.0
2016-12-20 13:30:00,38.88,38.9,38.83,38.83,32792.0,34.4513,34.469,34.407,34.407,32792.0
2016-12-20 13:40:00,38.83,38.84,38.79,38.81,44626.0,34.407,34.4159,34.3715,34.3893,44626.0
2016-12-20 13:50:00,38.81,38.83,38.8,38.83,68152.0,34.3893,34.407,34.3804,34.407,68152.0
2016-12-20 14:00:00,38.83,38.84,38.82,38.82,106046.0,34.407,34.4159,34.3981,34.3981,106046.0
2016-12-20 14:10:00,38.82,38.84,38.78,38.84,53976.0,34.3981,34.4159,34.3627,34.4159,53976.0
2016-12-20 14:20:00,38.84,38.85,38.82,38.84,63234.0,34.4159,34.4247,34.3981,34.4159,63234.0
2016-12-20 14:30:00,38.84,38.85,38.8,38.82,90418.0,34.4159,34.4247,34.3804,34.3981,90418.0
2016-12-20 14:40:00,38.82,38.85,38.81,38.82,89912.0,34.3981,34.4247,34.3893,34.3981,89912.0
2016-12-20 14:50:00,38.82,38.84,38.77,38.81,131430.0,34.3981,34.4159,34.3538,34.3893,131430.0
2016-12-20 15:00:00,38.8,38.81,38.77,38.79,87732.0,34.3804,34.3893,34.3538,34.3715,87732.0
2016-12-20 15:10:00,38.78,38.8,38.75,38.77,72544.0,34.3627,34.3804,34.3361,34.3538,72544.0
2016-12-20 15:20:00,38.77,38.8,38.76,38.8,115504.0,34.3538,34.3804,34.345,34.3804,115504.0
2016-12-20 15:30:00,38.8,38.82,38.79,38.82,125882.0,34.3804,34.3981,34.3715,34.3981,125882.0
2016-12-20 15:40:00,38.81,38.82,38.79,38.8,155782.0,34.3893,34.3981,34.3715,34.3804,155782.0
2016-12-20 15:50:00,38.8,38.83,38.79,38.82,406796.0,34.3804,34.407,34.3715,34.3981,406796.0
2016-12-21 09:30:00,38.69,38.79,38.51,38.69,221956.0,34.2829,34.3715,34.1234,34.2829,221956.0
2016-12-21 09:40:00,38.71,38.85,38.67,38.85,137516.0,34.3007,34.4247,34.2652,34.4247,137516.0
2016-12-21 09:50:00,38.84,38.93,38.81,38.93,113314.0,34.4159,34.4956,34.3893,34.4956,113314.0
2016-12-21 10:00:00,38.93,38.94,38.85,38.91,130776.0,34.4956,34.5045,34.4247,34.4779,130776.0
2016-12-21 10:10:00,38.92,38.93,38.81,38.84,75280.0,34.4867,34.4956,34.3893,34.4159,75280.0
2016-12-21 10:20:00,38.84,38.85,38.81,38.83,108624.0,34.4159,34.4247,34.3893,34.407,108624.0
2016-12-21 10:30:00,38.82,38.93,38.82,38.92,81808.0,34.3981,34.4956,34.3981,34.4867,81808.0
2016-12-21 10:40:00,38.92,38.93,38.84,38.84,198116.0,34.4867,34.4956,34.4159,34.4159,198116.0
2016-12-21 10:50:00,38.84,38.85,38.77,38.79,99230.0,34.4159,34.4247,34.3538,34.3715,99230.0
2016-12-21 11:00:00,38.79,38.79,38.74,38.78,78748.0,34.3715,34.3715,34.3272,34.3627,78748.0
2016-12-21 11:10:00,38.77,38.79,38.75,38.76,71750.0,34.3538,34.3715,34.3361,34.345,71750.0
2016-12-21 11:20:00,38.76,38.83,38.76,38.83,66082.0,34.345,34.407,34.345,34.407,66082.0
2016-12-21 11:30:00,38.83,38.85,38.81,38.83,48842.0,34.407,34.4247,34.3893,34.407,48842.0
2016-12-21 11:40:00,38.84,38.85,38.82,38.84,56120.0,34.4159,34.4247,34.3981,34.4159,56120.0
2016-12-21 11:50:00,38.84,38.85,38.83,38.85,63030.0,34.4159,34.4247,34.407,34.4247,63030.0
2016-12-21 12:00:00,38.85,38.93,38.85,38.9,60032.0,34.4247,34.4956,34.4247,34.469,60032.0
2016-12-21 12:10:00,38.88,38.92,38.87,38.91,47210.0,34.4513,34.4867,34.4424,34.4779,47210.0
2016-12-21 12:20:00,38.91,38.93,38.9,38.93,50366.0,34.4779,34.4956,34.469,34.4956,50366.0
2016-12-21 12:30:00,38.92,38.93,38.89,38.91,140896.0,34.4867,34.4956,34.4602,34.4779,140896.0
2016-12-21 12:40:00,38.89,38.9,38.85,38.86,34210.0,34.4602,34.469,34.4247,34.4336,34210.0
2016-12-21 12:50:00,38.85,38.87,38.82,38.83,83266.0,34.4247,34.4424,34.3981,34.407,83266.0
2016-12-21 13:00:00,38.83,38.88,38.83,38.85,89276.0,34.407,34.4513,34.407,34.4247,89276.0
2016-12-21 13:10:00,38.85,38.86,38.84,38.85,20044.0,34.4247,34.4336,34.4159,34.4247,20044.0
2016-12-21 13:20:00,38.85,38.85,38.8,38.81,28754.0,34.4247,34.4247,34.3804,34.3893,28754.0
2016-12-21 13:30:00,38.82,38.83,38.8,38.8,23414.0,34.3981,34.407,34.3804,34.3804,23414.0
2016-12-21 13:40:00,38.79,38.8,38.77,38.78,24358.0,34.3715,34.3804,34.3538,34.3627,24358.0
2016-12-21 13:50:00,38.77,38.78,38.75,38.76,42140.0,34.3538,34.3627,34.3361,34.345,42140.0
2016-12-21 14:00:00,38.76,38.82,38.76,38.79,42998.0,34.345,34.3981,34.345,34.3715,42998.0
2016-12-21 14:10:00,38.79,38.79,38.77,38.79,41570.0,34.3715,34.3715,34.3538,34.3715,41570.0
2016-12-21 14:20:00,38.78,38.8,38.77,38.77,43186.0,34.3627,34.3804,34.3538,34.3538,43186.0
2016-12-21 14:30:00,38.77,38.79,38.75,38.76,57616.0,34.3538,34.3715,34.3361,34.345,57616.0
2016-12-21 14:40:00,38.76,38.78,38.76,38.77,107822.0,34.345,34.3627,34.345,34.3538,107822.0
2016-12-21 14:50:00,38.77,38.79,38.77,38.78,117556.0,34.3538,34.3715,34.3538,34.3627,117556.0
2016-12-21 15:00:00,38.78,38.79,38.69,38.7,242878.0,34.3627,34.3715,34.2829,34.2918,242878.0
2016-12-21 15:10:00,38.7,38.73,38.7,38.71,158450.0,34.2918,34.3184,34.2918,34.3007,158450.0
2016-12-21 15:20:00,38.71,38.74,38.69,38.73,193562.0,34.3007,34.3272,34.2829,34.3184,193562.0
2016-12-21 15:30:00,38.73,38.73,38.7,38.73,117864.0,34.3184,34.3184,34.2918,34.3184,117864.0
2016-12-21 15:40:00,38.73,38.76,38.72,38.74,109536.0,34.3184,34.345,34.3095,34.3272,109536.0
2016-12-21 15:50:00,38.74,38.74,38.71,38.72,314306.0,34.3272,34.3272,34.3007,34.3095,314306.0
2016-12-22 09:30:00,38.59,38.6,38.4,38.46,101934.0,34.1943,34.2032,34.026,34.0791,101934.0
2016-12-22 09:40:00,38.47,38.54,38.47,38.52,63612.0,34.088,34.15,34.088,34.1323,63612.0
2016-12-22 09:50:00,38.52,38.59,38.52,38.56,62114.0,34.1323,34.1943,34.1323,34.1677,62114.0
2016-12-22 10:00:00,38.56,38.58,38.49,38.49,43750.0,34.1677,34.1855,34.1057,34.1057,43750.0
2016-12-22 10:10:00,38.48,38.53,38.47,38.52,70012.0,34.0969,34.1412,34.088,34.1323,70012.0
2016-12-22 10:20:00,38.52,38.6,38.51,38.52,88940.0,34.1323,34.2032,34.1234,34.1323,88940.0
2016-12-22 10:30:00,38.52,38.52,38.43,38.47,194348.0,34.1323,34.1323,34.0526,34.088,194348.0
2016-12-22 10:40:00,38.47,38.49,38.38,38.42,158266.0,34.088,34.1057,34.0083,34.0437,158266.0
2016-12-22 10:50:00,38.42,38.43,38.33,38.35,112772.0,34.0437,34.0526,33.9639,33.9817,112772.0
2016-12-22 11:00:00,38.35,38.39,38.31,38.34,175956.0,33.9817,34.0171,33.9462,33.9728,175956.0
2016-12-22 11:10:00,38.33,38.41,38.33,38.38,85990.0,33.9639,34.0348,33.9639,34.0083,85990.0
2016-12-22 11:20:00,38.38,38.4,38.29,38.3,66426.0,34.0083,34.026,33.9285,33.9374,66426.0
2016-12-22 11:30:00,38.3,38.32,38.29,38.3,60220.0,33.9374,33.9551,33.9285,33.9374,60220.0
2016-12-22 11:40:00,38.3,38.32,38.26,38.29,92740.0,33.9374,33.9551,33.9019,33.9285,92740.0
2016-12-22 11:50:00,38.29,38.31,38.22,38.22,75500.0,33.9285,33.9462,33.8665,33.8665,75500.0
2016-12-22 12:00:00,38.22,38.22,38.18,38.19,75356.0,33.8665,33.8665,33.831,33.8399,75356.0
2016-12-22 12:10:00,38.19,38.21,38.15,38.2,85456.0,33.8399,33.8576,33.8045,33.8488,85456.0
2016-12-22 12:20:00,38.21,38.24,38.16,38.23,109470.0,33.8576,33.8842,33.8133,33.8753,109470.0
2016-12-22 12:30:00,38.23,38.3,38.23,38.27,68032.0,33.8753,33.9374,33.8753,33.9108,68032.0
2016-12-22 12:40:00,38.27,38.34,38.26,38.33,48734.0,33.9108,33.9728,33.9019,33.9639,48734.0
2016-12-22 12:50:00,38.32,38.32,38.24,38.27,55388.0,33.9551,33.9551,33.8842,33.9108,55388.0
2016-12-22 13:00:00,38.27,38.27,38.25,38.26,38440.0,33.9108,33.9108,33.8931,33.9019,38440.0
2016-12-22 13:10:00,38.26,38.29,38.25,38.27,35094.0,33.9019,33.9285,33.8931,33.9108,35094.0
2016-12-22 13:20:00,38.28,38.28,38.25,38.27,30908.0,33.9196,33.9196,33.8931,33.9108,30908.0
2016-12-22 13:30:00,38.27,38.28,38.23,38.24,98304.0,33.9108,33.9196,33.8753,33.8842,98304.0
2016-12-22 13:40:00,38.24,38.34,38.23,38.33,139844.0,33.8842,33.9728,33.8753,33.9639,139844.0
2016-12-22 13:50:00,38.33,38.33,38.3,38.3,68350.0,33.9639,33.9639,33.9374,33.9374,68350.0
2016-12-22 14:00:00,38.3,38.32,38.29,38.3,83484.0,33.9374,33.9551,33.9285,33.9374,83484.0
2016-12-22 14:10:00,38.3,38.31,38.27,38.29,51640.0,33.9374,33.9462,33.9108,33.9285,51640.0
2016-12-22 14:20:00,38.29,38.31,38.27,38.3,57298.0,33.9285,33.9462,33.9108,33.9374,57298.0
2016-12-22 14:30:00,38.3,38.32,38.29,38.31,47710.0,33.9374,33.9551,33.9285,33.9462,47710.0
2016-12-22 14:40:00,38.31,38.34,38.29,38.32,93916.0,33.9462,33.9728,33.9285,33.9551,93916.0
2016-12-22 14:50:00,38.32,38.33,38.3,38.31,87764.0,33.9551,33.9639,33.9374,33.9462,87764.0
2016-12-22 15:00:00,38.31,38.32,38.16,38.16,192308.0,33.9462,33.9551,33.8133,33.8133,192308.0
2016-12-22 15:10:00,38.16,38.17,38.09,38.14,237390.0,33.8133,33.8222,33.7513,33.7956,237390.0
2016-12-22 15:20:00,38.14,38.19,38.13,38.18,256160.0,33.7956,33.8399,33.7867,33.831,256160.0
2016-12-22 15:30:00,38.18,38.23,38.18,38.23,206122.0,33.831,33.8753,33.831,33.8753,206122.0
2016-12-22 15:40:00,38.23,38.25,38.21,38.24,323484.0,33.8753,33.8931,33.8576,33.8842,323484.0
2016-12-22 15:50:00,38.24,38.26,38.21,38.22,530378.0,33.8842,33.9019,33.8576,33.8665,530378.0
2016-12-23 09:30:00,38.22,38.45,38.19,38.38,134000.0,33.8665,34.0703,33.8399,34.0083,134000.0
2016-12-23 09:40:00,38.38,38.41,38.32,38.34,66896.0,34.0083,34.0348,33.9551,33.9728,66896.0
2016-12-23 09:50:00,38.35,38.35,38.24,38.27,67790.0,33.9817,33.9817,33.8842,33.9108,67790.0
2016-12-23 10:00:00,38.27,38.31,38.22,38.29,74568.0,33.9108,33.9462,33.8665,33.9285,74568.0
2016-12-23 10:10:00,38.28,38.32,38.24,38.3,50122.0,33.9196,33.9551,33.8842,33.9374,50122.0
2016-12-23 10:20:00,38.29,38.33,38.27,38.27,82896.0,33.9285,33.9639,33.9108,33.9108,82896.0
2016-12-23 10:30:00,38.27,38.31,38.24,38.26,62814.0,33.9108,33.9462,33.8842,33.9019,62814.0
2016-12-23 10:40:00,38.26,38.31,38.24,38.27,98966.0,33.9019,33.9462,33.8842,33.9108,98966.0
2016-12-23 10:50:00,38.29,38.29,38.22,38.24,47362.0,33.9285,33.9285,33.8665,33.8842,47362.0
2016-12-23 11:00:00,38.24,38.28,38.23,38.27,151500.0,33.8842,33.9196,33.8753,33.9108,151500.0
2016-12-23 11:10:00,38.27,38.27,38.21,38.21,57240.0,33.9108,33.9108,33.8576,33.8576,57240.0
2016-12-23 11:20:00,38.21,38.27,38.2,38.27,80638.0,33.8576,33.9108,33.8488,33.9108,80638.0
2016-12-23 11:30:00,38.27,38.3,38.27,38.3,42864.0,33.9108,33.9374,33.9108,33.9374,42864.0
2016-12-23 11:40:00,38.3,38.31,38.27,38.31,44144.0,33.9374,33.9462,33.9108,33.9462,44144.0
2016-12-23 11:50:00,38.3,38.32,38.28,38.28,48964.0,33.9374,33.9551,33.9196,33.9196,48964.0
2016-12-23 12:00:00,38.29,38.32,38.25,38.26,36246.0,33.9285,33.9551,33.8931,33.9019,36246.0
2016-12-23 12:10:00,38.26,38.29,38.24,38.26,24880.0,33.9019,33.9285,33.8842,33.9019,24880.0
2016-12-23 12:20:00,38.27,38.31,38.24,38.31,32442.0,33.9108,33.9462,33.8842,33.9462,32442.0
2016-12-23 12:30:00,38.31,38.32,38.28,38.28,21060.0,33.9462,33.9551,33.9196,33.9196,21060.0
2016-12-23 12:40:00,38.28,38.3,38.27,38.27,23034.0,33.9196,33.9374,33.9108,33.9108,23034.0
2016-12-23 12:50:00,38.27,38.27,38.24,38.26,46152.0,33.9108,33.9108,33.8842,33.9019,46152.0
2016-12-23 13:00:00,38.27,38.27,38.24,38.27,21582.0,33.9108,33.9108,33.8842,33.9108,21582.0
2016-12-23 13:10:00,38.27,38.28,38.24,38.27,27074.0,33.9108,33.9196,33.8842,33.9108,27074.0
2016-12-23 13:20:00,38.27,38.28,38.25,38.26,34642.0,33.9108,33.9196,33.8931,33.9019,34642.0
2016-12-23 13:30:00,38.26,38.27,38.25,38.25,30792.0,33.9019,33.9108,33.8931,33.8931,30792.0
2016-12-23 13:40:00,38.25,38.26,38.24,38.25,37202.0,33.8931,33.9019,33.8842,33.8931,37202.0
2016-12-23 13:50:00,38.24,38.26,38.24,38.24,42646.0,33.8842,33.9019,33.8842,33.8842,42646.0
2016-12-23 14:00:00,38.24,38.26,38.24,38.24,38374.0,33.8842,33.9019,33.8842,33.8842,38374.0
2016-12-23 14:10:00,38.25,38.26,38.23,38.24,109254.0,33.8931,33.9019,33.8753,33.8842,109254.0
2016-12-23 14:20:00,38.24,38.24,38.23,38.24,48514.0,33.8842,33.8842,33.8753,33.8842,48514.0
2016-12-23 14:30:00,38.23,38.24,38.19,38.19,142650.0,33.8753,33.8842,33.8399,33.8399,142650.0
2016-12-23 14:40:00,38.19,38.21,38.16,38.17,47200.0,33.8399,33.8576,33.8133,33.8222,47200.0
2016-12-23 14:50:00,38.17,38.18,38.14,38.15,68926.0,33.8222,33.831,33.7956,33.8045,68926.0
2016-12-23 15:00:00,38.15,38.16,38.15,38.16,58176.0,33.8045,33.8133,33.8045,33.8133,58176.0
2016-12-23 15:10:00,38.16,38.17,38.14,38.16,71616.0,33.8133,33.8222,33.7956,33.8133,71616.0
2016-12-23 15:20:00,38.16,38.22,38.16,38.22,60206.0,33.8133,33.8665,33.8133,33.8665,60206.0
2016-12-23 15:30:00,38.21,38.24,38.21,38.23,104552.0,33.8576,33.8842,33.8576,33.8753,104552.0
2016-12-23 15:40:00,38.23,38.26,38.22,38.23,150698.0,33.8753,33.9019,33.8665,33.8753,150698.0
2016-12-23 15:50:00,38.23,38.24,38.2,38.22,177980.0,33.8753,33.8842,33.8488,33.8665,177980.0
2016-12-27 09:30:00,38.3,38.4,38.19,38.26,93816.0,33.9374,34.026,33.8399,33.9019,93816.0
2016-12-27 09:40:00,38.27,38.37,38.27,38.37,23518.0,33.9108,33.9994,33.9108,33.9994,23518.0
2016-12-27 09:50:00,38.37,38.41,38.35,38.41,32368.0,33.9994,34.0348,33.9817,34.0348,32368.0
2016-12-27 10:00:00,38.42,38.43,38.27,38.3,74052.0,34.0437,34.0526,33.9108,33.9374,74052.0
2016-12-27 10:10:00,38.3,38.32,38.25,38.25,56398.0,33.9374,33.9551,33.8931,33.8931,56398.0
2016-12-27 10:20:00,38.26,38.28,38.23,38.25,66422.0,33.9019,33.9196,33.8753,33.8931,66422.0
2016-12-27 10:30:00,38.24,38.25,38.2,38.2,40096.0,33.8842,33.8931,33.8488,33.8488,40096.0
2016-12-27 10:40:00,38.2,38.21,38.16,38.19,48380.0,33.8488,33.8576,33.8133,33.8399,48380.0
2016-12-27 10:50:00,38.19,38.2,38.15,38.15,61962.0,33.8399,33.8488,33.8045,33.8045,61962.0
2016-12-27 11:00:00,38.15,38.17,38.12,38.13,60474.0,33.8045,33.8222,33.7779,33.7867,60474.0
2016-12-27 11:10:00,38.13,38.16,38.12,38.14,28744.0,33.7867,33.8133,33.7779,33.7956,28744.0
2016-12-27 11:20:00,38.14,38.16,38.09,38.15,36972.0,33.7956,33.8133,33.7513,33.8045,36972.0
2016-12-27 11:30:00,38.17,38.19,38.15,38.19,47116.0,33.8222,33.8399,33.8045,33.8399,47116.0
2016-12-27 11:40:00,38.19,38.19,38.11,38.13,39622.0,33.8399,33.8399,33.769,33.7867,39622.0
2016-12-27 11:50:00,38.13,38.17,38.1,38.12,34164.0,33.7867,33.8222,33.7601,33.7779,34164.0
2016-12-27 12:00:00,38.1,38.15,38.08,38.13,56606.0,33.7601,33.8045,33.7424,33.7867,56606.0
2016-12-27 12:10:00,38.13,38.15,38.11,38.14,25644.0,33.7867,33.8045,33.769,33.7956,25644.0
2016-12-27 12:20:00,38.14,38.16,38.13,38.13,35196.0,33.7956,33.8133,33.7867,33.7867,35196.0
2016-12-27 12:30:00,38.13,38.15,38.09,38.1,15510.0,33.7867,33.8045,33.7513,33.7601,15510.0
2016-12-27 12:40:00,38.09,38.12,38.09,38.1,29696.0,33.7513,33.7779,33.7513,33.7601,29696.0
2016-12-27 12:50:00,38.1,38.1,38.06,38.08,30240.0,33.7601,33.7601,33.7247,33.7424,30240.0
2016-12-27 13:00:00,38.08,38.1,38.05,38.06,37878.0,33.7424,33.7601,33.7158,33.7247,37878.0
2016-12-27 13:10:00,38.06,38.07,38.04,38.05,50450.0,33.7247,33.7336,33.707,33.7158,50450.0
2016-12-27 13:20:00,38.05,38.07,38.04,38.05,25540.0,33.7158,33.7336,33.707,33.7158,25540.0
2016-12-27 13:30:00,38.05,38.06,38.02,38.05,34316.0,33.7158,33.7247,33.6893,33.7158,34316.0
2016-12-27 13:40:00,38.05,38.07,38.03,38.07,34692.0,33.7158,33.7336,33.6981,33.7336,34692.0
2016-12-27 13:50:00,38.07,38.08,38.04,38.07,38256.0,33.7336,33.7424,33.707,33.7336,38256.0
2016-12-27 14:00:00,38.07,38.07,38.03,38.06,31198.0,33.7336,33.7336,33.6981,33.7247,31198.0
2016-12-27 14:10:00,38.07,38.09,38.05,38.09,34412.0,33.7336,33.7513,33.7158,33.7513,34412.0
2016-12-27 14:20:00,38.09,38.1,38.06,38.07,60802.0,33.7513,33.7601,33.7247,33.7336,60802.0
2016-12-27 14:30:00,38.07,38.09,38.07,38.09,29760.0,33.7336,33.7513,33.7336,33.7513,29760.0
2016-12-27 14:40:00,38.09,38.1,38.08,38.09,28660.0,33.7513,33.7601,33.7424,33.7513,28660.0
2016-12-27 14:50:00,38.08,38.09,38.06,38.07,32094.0,33.7424,33.7513,33.7247,33.7336,32094.0
2016-12-27 15:00:00,38.07,38.1,38.07,38.1,39768.0,33.7336,33.7601,33.7336,33.7601,39768.0
2016-12-27 15:10:00,38.1,38.11,38.08,38.09,32762.0,33.7601,33.769,33.7424,33.7513,32762.0
2016-12-27 15:20:00,38.09,38.13,38.09,38.13,51942.0,33.7513,33.7867,33.7513,33.7867,51942.0
2016-12-27 15:30:00,38.13,38.18,38.13,38.17,81146.0,33.7867,33.831,33.7867,33.8222,81146.0
2016-12-27 15:40:00,38.16,38.18,38.12,38.12,109298.0,33.8133,33.831,33.7779,33.7779,109298.0
2016-12-27 15:50:00,38.12,38.14,38.1,38.13,223410.0,33.7779,33.7956,33.7601,33.7867,223410.0
2016-12-28 09:30:00,38.15,38.19,38.01,38.02,151608.0,33.8045,33.8399,33.6804,33.6893,151608.0
2016-12-28 09:40:00,38.02,38.03,37.89,37.9,90142.0,33.6893,33.6981,33.5741,33.5829,90142.0
2016-12-28 09:50:00,37.89,37.94,37.77,37.77,106168.0,33.5741,33.6184,33.4677,33.4677,106168.0
2016-12-28 10:00:00,37.77,37.8,37.71,37.77,137836.0,33.4677,33.4943,33.4146,33.4677,137836.0
2016-12-28 10:10:00,37.76,37.8,37.73,37.75,70126.0,33.4589,33.4943,33.4323,33.45,70126.0
2016-12-28 10:20:00,37.76,37.8,37.74,37.77,41596.0,33.4589,33.4943,33.4412,33.4677,41596.0
2016-12-28 10:30:00,37.76,37.82,37.74,37.82,62278.0,33.4589,33.512,33.4412,33.512,62278.0
2016-12-28 10:40:00,37.82,37.82,37.74,37.76,84622.0,33.512,33.512,33.4412,33.4589,84622.0
2016-12-28 10:50:00,37.77,37.79,37.73,37.74,92426.0,33.4677,33.4855,33.4323,33.4412,92426.0
2016-12-28 11:00:00,37.75,37.77,37.74,37.75,74942.0,33.45,33.4677,33.4412,33.45,74942.0
2016-12-28 11:10:00,37.75,37.82,37.75,37.81,57018.0,33.45,33.512,33.45,33.5032,57018.0
2016-12-28 11:20:00,37.82,37.93,37.82,37.88,110122.0,33.512,33.6095,33.512,33.5652,110122.0
2016-12-28 11:30:00,37.89,37.89,37.84,37.84,44370.0,33.5741,33.5741,33.5298,33.5298,44370.0
2016-12-28 11:40:00,37.85,37.88,37.85,37.88,62728.0,33.5386,33.5652,33.5386,33.5652,62728.0
2016-12-28 11:50:00,37.88,37.89,37.81,37.82,36112.0,33.5652,33.5741,33.5032,33.512,36112.0
2016-12-28 12:00:00,37.81,37.82,37.77,37.79,69872.0,33.5032,33.512,33.4677,33.4855,69872.0
2016-12-28 12:10:00,37.78,37.79,37.69,37.69,42112.0,33.4766,33.4855,33.3968,33.3968,42112.0
2016-12-28 12:20:00,37.7,37.72,37.67,37.7,73314.0,33.4057,33.4234,33.3791,33.4057,73314.0
2016-12-28 12:30:00,37.7,37.72,37.68,37.7,125782.0,33.4057,33.4234,33.388,33.4057,125782.0
2016-12-28 12:40:00,37.7,37.7,37.62,37.63,77934.0,33.4057,33.4057,33.3348,33.3437,77934.0
2016-12-28 12:50:00,37.63,37.68,37.63,37.68,52568.0,33.3437,33.388,33.3437,33.388,52568.0
2016-12-28 13:00:00,37.68,37.71,37.67,37.69,42178.0,33.388,33.4146,33.3791,33.3968,42178.0
2016-12-28 13:10:00,37.69,37.71,37.67,37.68,57928.0,33.3968,33.4146,33.3791,33.388,57928.0
2016-12-28 13:20:00,37.68,37.71,37.67,37.7,42410.0,33.388,33.4146,33.3791,33.4057,42410.0
2016-12-28 13:30:00,37.7,37.73,37.69,37.73,54374.0,33.4057,33.4323,33.3968,33.4323,54374.0
2016-12-28 13:40:00,37.73,37.74,37.72,37.72,28738.0,33.4323,33.4412,33.4234,33.4234,28738.0
2016-12-28 13:50:00,37.72,37.73,37.68,37.71,55766.0,33.4234,33.4323,33.388,33.4146,55766.0
2016-12-28 14:00:00,37.71,37.75,37.7,37.74,45642.0,33.4146,33.45,33.4057,33.4412,45642.0
2016-12-28 14:10:00,37.74,37.74,37.68,37.71,70882.0,33.4412,33.4412,33.388,33.4146,70882.0
2016-12-28 14:20:00,37.7,37.74,37.7,37.74,44016.0,33.4057,33.4412,33.4057,33.4412,44016.0
2016-12-28 14:30:00,37.74,37.74,37.71,37.73,42334.0,33.4412,33.4412,33.4146,33.4323,42334.0
2016-12-28 14:40:00,37.73,37.74,37.71,37.72,55518.0,33.4323,33.4412,33.4146,33.4234,55518.0
2016-12-28 14:50:00,37.73,37.73,37.68,37.7,70616.0,33.4323,33.4323,33.388,33.4057,70616.0
2016-12-28 15:00:00,37.7,37.74,37.7,37.7,58444.0,33.4057,33.4412,33.4057,33.4057,58444.0
2016-12-28 15:10:00,37.7,37.73,37.69,37.72,97758.0,33.4057,33.4323,33.3968,33.4234,97758.0
2016-12-28 15:20:00,37.72,37.74,37.71,37.72,81902.0,33.4234,33.4412,33.4146,33.4234,81902.0
2016-12-28 15:30:00,37.72,37.72,37.68,37.69,206580.0,33.4234,33.4234,33.388,33.3968,206580.0
2016-12-28 15:40:00,37.69,37.7,37.65,37.65,182660.0,33.3968,33.4057,33.3614,33.3614,182660.0
2016-12-28 15:50:00,37.65,37.68,37.65,37.66,459642.0,33.3614,33.388,33.3614,33.3703,459642.0
2016-12-29 09:30:00,37.79,37.98,37.74,37.92,93914.0,33.4855,33.6538,33.4412,33.6006,93914.0
2016-12-29 09:40:00,37.93,37.98,37.84,37.88,45032.0,33.6095,33.6538,33.5298,33.5652,45032.0
2016-12-29 09:50:00,37.88,37.97,37.87,37.95,65542.0,33.5652,33.645,33.5563,33.6272,65542.0
2016-12-29 10:00:00,37.96,37.99,37.92,37.96,94370.0,33.6361,33.6627,33.6006,33.6361,94370.0
2016-12-29 10:10:00,37.96,37.97,37.91,37.96,52758.0,33.6361,33.645,33.5918,33.6361,52758.0
2016-12-29 10:20:00,37.96,37.98,37.93,37.96,46634.0,33.6361,33.6538,33.6095,33.6361,46634.0
2016-12-29 10:30:00,37.97,37.98,37.93,37.94,31626.0,33.645,33.6538,33.6095,33.6184,31626.0
2016-12-29 10:40:00,37.93,37.95,37.92,37.93,80756.0,33.6095,33.6272,33.6006,33.6095,80756.0
2016-12-29 10:50:00,37.93,37.97,37.91,37.92,73432.0,33.6095,33.645,33.5918,33.6006,73432.0
2016-12-29 11:00:00,37.92,37.93,37.89,37.9,109742.0,33.6006,33.6095,33.5741,33.5829,109742.0
2016-12-29 11:10:00,37.9,37.92,37.85,37.89,119472.0,33.5829,33.6006,33.5386,33.5741,119472.0
2016-12-29 11:20:00,37.88,37.91,37.85,37.9,126832.0,33.5652,33.5918,33.5386,33.5829,126832.0
2016-12-29 11:30:00,37.9,37.95,37.88,37.89,107462.0,33.5829,33.6272,33.5652,33.5741,107462.0
2016-12-29 11:40:00,37.9,37.95,37.88,37.91,66818.0,33.5829,33.6272,33.5652,33.5918,66818.0
2016-12-29 11:50:00,37.9,37.91,37.86,37.88,81636.0,33.5829,33.5918,33.5475,33.5652,81636.0
2016-12-29 12:00:00,37.88,37.92,37.85,37.87,77070.0,33.5652,33.6006,33.5386,33.5563,77070.0
2016-12-29 12:10:00,37.87,37.91,37.84,37.86,102842.0,33.5563,33.5918,33.5298,33.5475,102842.0
2016-12-29 12:20:00,37.86,37.91,37.84,37.87,73460.0,33.5475,33.5918,33.5298,33.5563,73460.0
2016-12-29 12:30:00,37.87,37.88,37.85,37.85,81152.0,33.5563,33.5652,33.5386,33.5386,81152.0
2016-12-29 12:40:00,37.85,37.88,37.82,37.84,174698.0,33.5386,33.5652,33.512,33.5298,174698.0
2016-12-29 12:50:00,37.84,37.85,37.77,37.77,91808.0,33.5298,33.5386,33.4677,33.4677,91808.0
2016-12-29 13:00:00,37.77,37.81,37.76,37.79,40238.0,33.4677,33.5032,33.4589,33.4855,40238.0
2016-12-29 13:10:00,37.79,37.82,37.77,37.79,49334.0,33.4855,33.512,33.4677,33.4855,49334.0
2016-12-29 13:20:00,37.79,37.8,37.77,37.77,24688.0,33.4855,33.4943,33.4677,33.4677,24688.0
2016-12-29 13:30:00,37.77,37.79,37.75,37.77,24682.0,33.4677,33.4855,33.45,33.4677,24682.0
2016-12-29 13:40:00,37.77,37.8,37.76,37.77,25158.0,33.4677,33.4943,33.4589,33.4677,25158.0
2016-12-29 13:50:00,37.77,37.82,37.77,37.82,31844.0,33.4677,33.512,33.4677,33.512,31844.0
2016-12-29 14:00:00,37.82,37.85,37.81,37.84,34956.0,33.512,33.5386,33.5032,33.5298,34956.0
2016-12-29 14:10:00,37.83,37.84,37.81,37.83,43256.0,33.5209,33.5298,33.5032,33.5209,43256.0
2016-12-29 14:20:00,37.83,37.85,37.83,37.84,175952.0,33.5209,33.5386,33.5209,33.5298,175952.0
2016-12-29 14:30:00,37.84,37.85,37.82,37.84,38388.0,33.5298,33.5386,33.512,33.5298,38388.0
2016-12-29 14:40:00,37.84,37.84,37.82,37.82,39994.0,33.5298,33.5298,33.512,33.512,39994.0
2016-12-29 14:50:00,37.83,37.84,37.83,37.83,37710.0,33.5209,33.5298,33.5209,33.5209,37710.0
2016-12-29 15:00:00,37.83,37.85,37.82,37.82,64580.0,33.5209,33.5386,33.512,33.512,64580.0
2016-12-29 15:10:00,37.82,37.85,37.82,37.82,64166.0,33.512,33.5386,33.512,33.512,64166.0
2016-12-29 15:20:00,37.82,37.84,37.81,37.82,155568.0,33.512,33.5298,33.5032,33.512,155568.0
2016-12-29 15:30:00,37.83,37.83,37.81,37.83,57242.0,33.5209,33.5209,33.5032,33.5209,57242.0
2016-12-29 15:40:00,37.83,37.86,37.81,37.85,93002.0,33.5209,33.5475,33.5032,33.5386,93002.0
2016-12-29 15:50:00,37.84,37.86,37.84,37.85,247276.0,33.5298,33.5475,33.5298,33.5386,247276.0
2016-12-30 09:30:00,37.97,38.13,37.87,37.9,91694.0,33.645,33.7867,33.5563,33.5829,91694.0
2016-12-30 09:40:00,37.91,37.94,37.83,37.84,106708.0,33.5918,33.6184,33.5209,33.5298,106708.0
2016-12-30 09:50:00,37.85,37.85,37.72,37.72,51686.0,33.5386,33.5386,33.4234,33.4234,51686.0
2016-12-30 10:00:00,37.72,37.77,37.7,37.73,117084.0,33.4234,33.4677,33.4057,33.4323,117084.0
2016-12-30 10:10:00,37.73,37.76,37.7,37.74,58594.0,33.4323,33.4589,33.4057,33.4412,58594.0
2016-12-30 10:20:00,37.76,37.77,37.69,37.74,99156.0,33.4589,33.4677,33.3968,33.4412,99156.0
2016-12-30 10:30:00,37.73,37.79,37.73,37.79,21694.0,33.4323,33.4855,33.4323,33.4855,21694.0
2016-12-30 10:40:00,37.78,37.79,37.74,37.74,35790.0,33.4766,33.4855,33.4412,33.4412,35790.0
2016-12-30 10:50:00,37.76,37.8,37.75,37.79,33810.0,33.4589,33.4943,33.45,33.4855,33810.0
2016-12-30 11:00:00,37.79,37.8,37.75,37.8,40564.0,33.4855,33.4943,33.45,33.4943,40564.0
2016-12-30 11:10:00,37.8,37.81,37.76,37.78,32258.0,33.4943,33.5032,33.4589,33.4766,32258.0
2016-12-30 11:20:00,37.78,37.82,37.77,37.77,72732.0,33.4766,33.512,33.4677,33.4677,72732.0
2016-12-30 11:30:00,37.77,37.8,37.77,37.78,24376.0,33.4677,33.4943,33.4677,33.4766,24376.0
2016-12-30 11:40:00,37.77,37.83,37.77,37.81,39608.0,33.4677,33.5209,33.4677,33.5032,39608.0
2016-12-30 11:50:00,37.81,37.82,37.78,37.81,35578.0,33.5032,33.512,33.4766,33.5032,35578.0
2016-12-30 12:00:00,37.81,37.81,37.76,37.77,42826.0,33.5032,33.5032,33.4589,33.4677,42826.0
2016-12-30 12:10:00,37.77,37.79,37.74,37.74,56334.0,33.4677,33.4855,33.4412,33.4412,56334.0
2016-12-30 12:20:00,37.74,37.77,37.73,37.73,63902.0,33.4412,33.4677,33.4323,33.4323,63902.0
2016-12-30 12:30:00,37.73,37.77,37.72,37.74,90280.0,33.4323,33.4677,33.4234,33.4412,90280.0
2016-12-30 12:40:00,37.74,37.74,37.71,37.71,157768.0,33.4412,33.4412,33.4146,33.4146,157768.0
2016-12-30 12:50:00,37.71,37.72,37.67,37.67,145392.0,33.4146,33.4234,33.3791,33.3791,145392.0
2016-12-30 13:00:00,37.67,37.67,37.63,37.63,39736.0,33.3791,33.3791,33.3437,33.3437,39736.0
2016-12-30 13:10:00,37.63,37.65,37.62,37.63,46694.0,33.3437,33.3614,33.3348,33.3437,46694.0
2016-12-30 13:20:00,37.63,37.67,37.6,37.66,47750.0,33.3437,33.3791,33.3171,33.3703,47750.0
2016-12-30 13:30:00,37.67,37.69,37.66,37.66,27012.0,33.3791,33.3968,33.3703,33.3703,27012.0
2016-12-30 13:40:00,37.66,37.67,37.63,37.63,37196.0,33.3703,33.3791,33.3437,33.3437,37196.0
2016-12-30 13:50:00,37.63,37.66,37.6,37.62,39520.0,33.3437,33.3703,33.3171,33.3348,39520.0
2016-12-30 14:00:00,37.61,37.63,37.59,37.6,36432.0,33.326,33.3437,33.3082,33.3171,36432.0
2016-12-30 14:10:00,37.6,37.6,37.57,37.59,43754.0,33.3171,33.3171,33.2905,33.3082,43754.0
2016-12-30 14:20:00,37.59,37.6,37.56,37.56,64234.0,33.3082,33.3171,33.2817,33.2817,64234.0
2016-12-30 14:30:00,37.56,37.58,37.54,37.57,56544.0,33.2817,33.2994,33.2639,33.2905,56544.0
2016-12-30 14:40:00,37.57,37.57,37.51,37.51,55580.0,33.2905,33.2905,33.2374,33.2374,55580.0
2016-12-30 14:50:00,37.5,37.54,37.48,37.53,82400.0,33.2285,33.2639,33.2108,33.2551,82400.0
2016-12-30 15:00:00,37.53,37.58,37.51,37.57,111038.0,33.2551,33.2994,33.2374,33.2905,111038.0
2016-12-30 15:10:00,37.57,37.6,37.56,37.57,84788.0,33.2905,33.3171,33.2817,33.2905,84788.0
2016-12-30 15:20:00,37.57,37.63,37.57,37.62,108252.0,33.2905,33.3437,33.2905,33.3348,108252.0
2016-12-30 15:30:00,37.63,37.63,37.57,37.58,108426.0,33.3437,33.3437,33.2905,33.2994,108426.0
2016-12-30 15:40:00,37.58,37.58,37.49,37.5,203358.0,33.2994,33.2994,33.2196,33.2285,203358.0
2016-12-30 15:50:00,37.49,37.6,37.48,37.59,529886.0,33.2196,33.3171,33.2108,33.3082,529886.0
2017-01-03 09:30:00,37.78,37.85,37.58,37.82,277316.0,33.4766,33.5386,33.2994,33.512,277316.0
2017-01-03 09:40:00,37.81,37.97,37.76,37.77,242992.0,33.5032,33.645,33.4589,33.4677,242992.0
2017-01-03 09:50:00,37.77,37.79,37.66,37.7,185324.0,33.4677,33.4855,33.3703,33.4057,185324.0
2017-01-03 10:00:00,37.71,37.87,37.68,37.83,234474.0,33.4146,33.5563,33.388,33.5209,234474.0
2017-01-03 10:10:00,37.83,37.83,37.73,37.75,252200.0,33.5209,33.5209,33.4323,33.45,252200.0
2017-01-03 10:20:00,37.76,37.9,37.74,37.89,245150.0,33.4589,33.5829,33.4412,33.5741,245150.0
2017-01-03 10:30:00,37.88,37.9,37.75,37.76,171554.0,33.5652,33.5829,33.45,33.4589,171554.0
2017-01-03 10:40:00,37.76,37.84,37.76,37.79,100130.0,33.4589,33.5298,33.4589,33.4855,100130.0
2017-01-03 10:50:00,37.78,37.81,37.72,37.75,270330.0,33.4766,33.5032,33.4234,33.45,270330.0
2017-01-03 11:00:00,37.75,37.75,37.68,37.73,79500.0,33.45,33.45,33.388,33.4323,79500.0
2017-01-03 11:10:00,37.72,37.73,37.66,37.66,117546.0,33.4234,33.4323,33.3703,33.3703,117546.0
2017-01-03 11:20:00,37.66,37.74,37.66,37.71,167880.0,33.3703,33.4412,33.3703,33.4146,167880.0
2017-01-03 11:30:00,37.72,37.73,37.67,37.69,135404.0,33.4234,33.4323,33.3791,33.3968,135404.0
2017-01-03 11:40:00,37.68,37.69,37.57,37.63,129174.0,33.388,33.3968,33.2905,33.3437,129174.0
2017-01-03 11:50:00,37.63,37.73,37.57,37.6,286032.0,33.3437,33.4323,33.2905,33.3171,286032.0
2017-01-03 12:00:00,37.6,37.63,37.57,37.6,125088.0,33.3171,33.3437,33.2905,33.3171,125088.0
2017-01-03 12:10:00,37.6,37.6,37.55,37.56,149502.0,33.3171,33.3171,33.2728,33.2817,149502.0
2017-01-03 12:20:00,37.57,37.57,37.53,37.55,90232.0,33.2905,33.2905,33.2551,33.2728,90232.0
2017-01-03 12:30:00,37.55,37.57,37.54,37.56,115084.0,33.2728,33.2905,33.2639,33.2817,115084.0
2017-01-03 12:40:00,37.56,37.57,37.55,37.57,95966.0,33.2817,33.2905,33.2728,33.2905,95966.0
2017-01-03 12:50:00,37.56,37.57,37.54,37.56,91364.0,33.2817,33.2905,33.2639,33.2817,91364.0
2017-01-03 13:00:00,37.56,37.56,37.47,37.48,94680.0,33.2817,33.2817,33.2019,33.2108,94680.0
2017-01-03 13:10:00,37.48,37.5,37.48,37.48,80564.0,33.2108,33.2285,33.2108,33.2108,80564.0
2017-01-03 13:20:00,37.48,37.52,37.48,37.5,125518.0,33.2108,33.2462,33.2108,33.2285,125518.0
2017-01-03 13:30:00,37.5,37.51,37.48,37.49,84968.0,33.2285,33.2374,33.2108,33.2196,84968.0
2017-01-03 13:40:00,37.49,37.52,37.47,37.49,100614.0,33.2196,33.2462,33.2019,33.2196,100614.0
2017-01-03 13:50:00,37.49,37.54,37.49,37.5,98988.0,33.2196,33.2639,33.2196,33.2285,98988.0
2017-01-03 14:00:00,37.49,37.56,37.49,37.55,169496.0,33.2196,33.2817,33.2196,33.2728,169496.0
2017-01-03 14:10:00,37.55,37.63,37.55,37.63,447484.0,33.2728,33.3437,33.2728,33.3437,447484.0
2017-01-03 14:20:00,37.63,37.65,37.6,37.63,79780.0,33.3437,33.3614,33.3171,33.3437,79780.0
2017-01-03 14:30:00,37.62,37.63,37.48,37.48,121376.0,33.3348,33.3437,33.2108,33.2108,121376.0
2017-01-03 14:40:00,37.49,37.52,37.48,37.49,101858.0,33.2196,33.2462,33.2108,33.2196,101858.0
2017-01-03 14:50:00,37.49,37.55,37.49,37.55,150698.0,33.2196,33.2728,33.2196,33.2728,150698.0
2017-01-03 15:00:00,37.55,37.63,37.55,37.61,107932.0,33.2728,33.3437,33.2728,33.326,107932.0
2017-01-03 15:10:00,37.6,37.64,37.6,37.62,105854.0,33.3171,33.3525,33.3171,33.3348,105854.0
2017-01-03 15:20:00,37.61,37.62,37.53,37.56,104198.0,33.326,33.3348,33.2551,33.2817,104198.0
2017-01-03 15:30:00,37.56,37.67,37.55,37.66,176620.0,33.2817,33.3791,33.2728,33.3703,176620.0
2017-01-03 15:40:00,37.67,37.74,37.66,37.72,244384.0,33.3791,33.4412,33.3703,33.4234,244384.0
2017-01-03 15:50:00,37.72,37.73,37.68,37.72,487950.0,33.4234,33.4323,33.388,33.4234,487950.0
2017-01-04 09:30:00,37.91,38.13,37.9,37.94,268982.0,33.5918,33.7867,33.5829,33.6184,268982.0
2017-01-04 09:40:00,37.96,38.08,37.93,38.04,144572.0,33.6361,33.7424,33.6095,33.707,144572.0
2017-01-04 09:50:00,38.03,38.24,38.03,38.2,200370.0,33.6981,33.8842,33.6981,33.8488,200370.0
2017-01-04 10:00:00,38.2,38.24,38.17,38.17,119922.0,33.8488,33.8842,33.8222,33.8222,119922.0
2017-01-04 10:10:00,38.18,38.27,38.17,38.27,163484.0,33.831,33.9108,33.8222,33.9108,163484.0
2017-01-04 10:20:00,38.26,38.34,38.24,38.31,142334.0,33.9019,33.9728,33.8842,33.9462,142334.0
2017-01-04 10:30:00,38.3,38.35,38.2,38.21,211894.0,33.9374,33.9817,33.8488,33.8576,211894.0
2017-01-04 10:40:00,38.21,38.25,38.2,38.22,247864.0,33.8576,33.8931,33.8488,33.8665,247864.0
2017-01-04 10:50:00,38.21,38.24,38.12,38.14,178044.0,33.8576,33.8842,33.7779,33.7956,178044.0
2017-01-04 11:00:00,38.14,38.22,38.1,38.22,269622.0,33.7956,33.8665,33.7601,33.8665,269622.0
2017-01-04 11:10:00,38.23,38.27,38.21,38.24,103150.0,33.8753,33.9108,33.8576,33.8842,103150.0
2017-01-04 11:20:00,38.24,38.27,38.21,38.26,114278.0,33.8842,33.9108,33.8576,33.9019,114278.0
2017-01-04 11:30:00,38.25,38.31,38.25,38.3,94102.0,33.8931,33.9462,33.8931,33.9374,94102.0
2017-01-04 11:40:00,38.3,38.31,38.22,38.22,76796.0,33.9374,33.9462,33.8665,33.8665,76796.0
2017-01-04 11:50:00,38.22,38.24,38.2,38.23,68778.0,33.8665,33.8842,33.8488,33.8753,68778.0
2017-01-04 12:00:00,38.23,38.29,38.23,38.29,66064.0,33.8753,33.9285,33.8753,33.9285,66064.0
2017-01-04 12:10:00,38.29,38.3,38.22,38.24,137296.0,33.9285,33.9374,33.8665,33.8842,137296.0
2017-01-04 12:20:00,38.23,38.25,38.2,38.24,66474.0,33.8753,33.8931,33.8488,33.8842,66474.0
2017-01-04 12:30:00,38.24,38.29,38.24,38.27,62484.0,33.8842,33.9285,33.8842,33.9108,62484.0
2017-01-04 12:40:00,38.27,38.32,38.25,38.3,84302.0,33.9108,33.9551,33.8931,33.9374,84302.0
2017-01-04 12:50:00,38.3,38.3,38.27,38.28,60620.0,33.9374,33.9374,33.9108,33.9196,60620.0
2017-01-04 13:00:00,38.29,38.29,38.26,38.26,69218.0,33.9285,33.9285,33.9019,33.9019,69218.0
2017-01-04 13:10:00,38.26,38.27,38.21,38.24,57350.0,33.9019,33.9108,33.8576,33.8842,57350.0
2017-01-04 13:20:00,38.23,38.24,38.2,38.24,65506.0,33.8753,33.8842,33.8488,33.8842,65506.0
2017-01-04 13:30:00,38.24,38.28,38.24,38.27,66502.0,33.8842,33.9196,33.8842,33.9108,66502.0
2017-01-04 13:40:00,38.27,38.34,38.27,38.33,93322.0,33.9108,33.9728,33.9108,33.9639,93322.0
2017-01-04 13:50:00,38.33,38.34,38.31,38.34,112636.0,33.9639,33.9728,33.9462,33.9728,112636.0
2017-01-04 14:00:00,38.34,38.35,38.3,38.3,164954.0,33.9728,33.9817,33.9374,33.9374,164954.0
2017-01-04 14:10:00,38.3,38.35,38.27,38.34,140398.0,33.9374,33.9817,33.9108,33.9728,140398.0
2017-01-04 14:20:00,38.35,38.37,38.3,38.33,81626.0,33.9817,33.9994,33.9374,33.9639,81626.0
2017-01-04 14:30:00,38.33,38.34,38.31,38.34,78082.0,33.9639,33.9728,33.9462,33.9728,78082.0
2017-01-04 14:40:00,38.34,38.35,38.3,38.31,144392.0,33.9728,33.9817,33.9374,33.9462,144392.0
2017-01-04 14:50:00,38.32,38.33,38.25,38.27,85756.0,33.9551,33.9639,33.8931,33.9108,85756.0
2017-01-04 15:00:00,38.28,38.31,38.27,38.29,116484.0,33.9196,33.9462,33.9108,33.9285,116484.0
2017-01-04 15:10:00,38.29,38.32,38.27,38.3,151486.0,33.9285,33.9551,33.9108,33.9374,151486.0
2017-01-04 15:20:00,38.3,38.31,38.28,38.31,157488.0,33.9374,33.9462,33.9196,33.9462,157488.0
2017-01-04 15:30:00,38.3,38.35,38.29,38.33,164446.0,33.9374,33.9817,33.9285,33.9639,164446.0
2017-01-04 15:40:00,38.33,38.34,38.3,38.3,267996.0,33.9639,33.9728,33.9374,33.9374,267996.0
2017-01-04 15:50:00,38.3,38.33,38.29,38.31,643492.0,33.9374,33.9639,33.9285,33.9462,643492.0
2017-01-05 09:30:00,37.7,38.13,37.49,38.03,601678.0,33.4057,33.7867,33.2196,33.6981,601678.0
2017-01-05 09:40:00,38.02,38.16,38.0,38.12,277448.0,33.6893,33.8133,33.6715,33.7779,277448.0
2017-01-05 09:50:00,38.12,38.22,38.05,38.19,215222.0,33.7779,33.8665,33.7158,33.8399,215222.0
2017-01-05 10:00:00,38.19,38.26,38.16,38.23,200730.0,33.8399,33.9019,33.8133,33.8753,200730.0
2017-01-05 10:10:00,38.22,38.26,38.16,38.19,165504.0,33.8665,33.9019,33.8133,33.8399,165504.0
2017-01-05 10:20:00,38.19,38.23,38.07,38.1,174838.0,33.8399,33.8753,33.7336,33.7601,174838.0
2017-01-05 10:30:00,38.1,38.12,38.04,38.1,185350.0,33.7601,33.7779,33.707,33.7601,185350.0
2017-01-05 10:40:00,38.1,38.1,37.99,37.99,260664.0,33.7601,33.7601,33.6627,33.6627,260664.0
2017-01-05 10:50:00,37.99,38.04,37.98,38.02,400786.0,33.6627,33.707,33.6538,33.6893,400786.0
2017-01-05 11:00:00,38.01,38.01,37.95,37.99,157356.0,33.6804,33.6804,33.6272,33.6627,157356.0
2017-01-05 11:10:00,37.99,37.99,37.96,37.99,106696.0,33.6627,33.6627,33.6361,33.6627,106696.0
2017-01-05 11:20:00,37.99,38.02,37.97,37.99,209880.0,33.6627,33.6893,33.645,33.6627,209880.0
2017-01-05 11:30:00,37.99,38.02,37.98,37.99,457824.0,33.6627,33.6893,33.6538,33.6627,457824.0
2017-01-05 11:40:00,37.99,38.01,37.95,37.99,197318.0,33.6627,33.6804,33.6272,33.6627,197318.0
2017-01-05 11:50:00,38.0,38.02,37.98,38.02,140874.0,33.6715,33.6893,33.6538,33.6893,140874.0
2017-01-05 12:00:00,38.02,38.05,38.0,38.04,138692.0,33.6893,33.7158,33.6715,33.707,138692.0
2017-01-05 12:10:00,38.04,38.11,38.04,38.1,218390.0,33.707,33.769,33.707,33.7601,218390.0
2017-01-05 12:20:00,38.1,38.12,38.02,38.03,176954.0,33.7601,33.7779,33.6893,33.6981,176954.0
2017-01-05 12:30:00,38.03,38.03,37.88,37.9,178926.0,33.6981,33.6981,33.5652,33.5829,178926.0
2017-01-05 12:40:00,37.9,37.97,37.89,37.96,198458.0,33.5829,33.645,33.5741,33.6361,198458.0
2017-01-05 12:50:00,37.98,37.99,37.94,37.98,148706.0,33.6538,33.6627,33.6184,33.6538,148706.0
2017-01-05 13:00:00,37.98,38.03,37.97,38.0,96466.0,33.6538,33.6981,33.645,33.6715,96466.0
2017-01-05 13:10:00,38.0,38.04,37.99,37.99,137046.0,33.6715,33.707,33.6627,33.6627,137046.0
2017-01-05 13:20:00,37.99,38.02,37.94,37.94,61442.0,33.6627,33.6893,33.6184,33.6184,61442.0
2017-01-05 13:30:00,37.95,37.95,37.9,37.91,49782.0,33.6272,33.6272,33.5829,33.5918,49782.0
2017-01-05 13:40:00,37.91,37.92,37.88,37.91,76362.0,33.5918,33.6006,33.5652,33.5918,76362.0
2017-01-05 13:50:00,37.91,37.93,37.9,37.91,126772.0,33.5918,33.6095,33.5829,33.5918,126772.0
2017-01-05 14:00:00,37.91,37.96,37.9,37.96,117018.0,33.5918,33.6361,33.5829,33.6361,117018.0
2017-01-05 14:10:00,37.96,38.0,37.94,38.0,178226.0,33.6361,33.6715,33.6184,33.6715,178226.0
2017-01-05 14:20:00,37.99,38.1,37.99,38.08,284868.0,33.6627,33.7601,33.6627,33.7424,284868.0
2017-01-05 14:30:00,38.08,38.09,38.01,38.02,113550.0,33.7424,33.7513,33.6804,33.6893,113550.0
2017-01-05 14:40:00,38.02,38.04,38.01,38.02,75324.0,33.6893,33.707,33.6804,33.6893,75324.0
2017-01-05 14:50:00,38.02,38.05,37.99,38.02,362378.0,33.6893,33.7158,33.6627,33.6893,362378.0
2017-01-05 15:00:00,38.02,38.07,38.02,38.06,307252.0,33.6893,33.7336,33.6893,33.7247,307252.0
2017-01-05 15:10:00,38.06,38.07,38.04,38.07,234924.0,33.7247,33.7336,33.707,33.7336,234924.0
2017-01-05 15:20:00,38.07,38.1,38.05,38.08,193954.0,33.7336,33.7601,33.7158,33.7424,193954.0
2017-01-05 15:30:00,38.08,38.15,38.06,38.13,287492.0,33.7424,33.8045,33.7247,33.7867,287492.0
2017-01-05 15:40:00,38.13,38.17,38.12,38.13,604074.0,33.7867,33.8222,33.7779,33.7867,604074.0
2017-01-05 15:50:00,38.13,38.13,38.05,38.07,503426.0,33.7867,33.7867,33.7158,33.7336,503426.0
2017-01-06 09:30:00,38.02,38.13,37.91,37.99,204604.0,33.6893,33.7867,33.5918,33.6627,204604.0
2017-01-06 09:40:00,37.99,38.1,37.97,38.04,88100.0,33.6627,33.7601,33.645,33.707,88100.0
2017-01-06 09:50:00,38.02,38.08,37.99,38.02,80076.0,33.6893,33.7424,33.6627,33.6893,80076.0
2017-01-06 10:00:00,38.01,38.08,38.0,38.07,79702.0,33.6804,33.7424,33.6715,33.7336,79702.0
2017-01-06 10:10:00,38.06,38.07,38.01,38.03,85584.0,33.7247,33.7336,33.6804,33.6981,85584.0
2017-01-06 10:20:00,38.02,38.07,38.01,38.01,102902.0,33.6893,33.7336,33.6804,33.6804,102902.0
2017-01-06 10:30:00,38.01,38.04,37.95,37.96,140910.0,33.6804,33.707,33.6272,33.6361,140910.0
2017-01-06 10:40:00,37.95,37.99,37.95,37.96,93274.0,33.6272,33.6627,33.6272,33.6361,93274.0
2017-01-06 10:50:00,37.95,38.02,37.94,38.01,101596.0,33.6272,33.6893,33.6184,33.6804,101596.0
2017-01-06 11:00:00,38.0,38.02,37.99,38.01,142948.0,33.6715,33.6893,33.6627,33.6804,142948.0
2017-01-06 11:10:00,38.01,38.08,38.01,38.07,134250.0,33.6804,33.7424,33.6804,33.7336,134250.0
2017-01-06 11:20:00,38.08,38.1,38.05,38.06,137150.0,33.7424,33.7601,33.7158,33.7247,137150.0
2017-01-06 11:30:00,38.06,38.12,38.06,38.1,94482.0,33.7247,33.7779,33.7247,33.7601,94482.0
2017-01-06 11:40:00,38.1,38.19,38.1,38.18,86614.0,33.7601,33.8399,33.7601,33.831,86614.0
2017-01-06 11:50:00,38.18,38.19,38.16,38.16,142504.0,33.831,33.8399,33.8133,33.8133,142504.0
2017-01-06 12:00:00,38.16,38.17,38.13,38.16,78702.0,33.8133,33.8222,33.7867,33.8133,78702.0
2017-01-06 12:10:00,38.16,38.16,38.12,38.14,185956.0,33.8133,33.8133,33.7779,33.7956,185956.0
2017-01-06 12:20:00,38.15,38.17,38.1,38.11,64960.0,33.8045,33.8222,33.7601,33.769,64960.0
2017-01-06 12:30:00,38.12,38.18,38.11,38.15,59024.0,33.7779,33.831,33.769,33.8045,59024.0
2017-01-06 12:40:00,38.15,38.18,38.15,38.15,79092.0,33.8045,33.831,33.8045,33.8045,79092.0
2017-01-06 12:50:00,38.15,38.16,38.12,38.16,59590.0,33.8045,33.8133,33.7779,33.8133,59590.0
2017-01-06 13:00:00,38.16,38.26,38.16,38.24,203772.0,33.8133,33.9019,33.8133,33.8842,203772.0
2017-01-06 13:10:00,38.24,38.25,38.22,38.25,127406.0,33.8842,33.8931,33.8665,33.8931,127406.0
2017-01-06 13:20:00,38.26,38.27,38.2,38.21,117870.0,33.9019,33.9108,33.8488,33.8576,117870.0
2017-01-06 13:30:00,38.21,38.25,38.16,38.18,204430.0,33.8576,33.8931,33.8133,33.831,204430.0
2017-01-06 13:40:00,38.17,38.19,38.13,38.13,227162.0,33.8222,33.8399,33.7867,33.7867,227162.0
2017-01-06 13:50:00,38.13,38.15,38.1,38.13,68702.0,33.7867,33.8045,33.7601,33.7867,68702.0
2017-01-06 14:00:00,38.13,38.2,38.12,38.17,122494.0,33.7867,33.8488,33.7779,33.8222,122494.0
2017-01-06 14:10:00,38.17,38.18,38.12,38.12,139088.0,33.8222,33.831,33.7779,33.7779,139088.0
2017-01-06 14:20:00,38.11,38.12,38.07,38.07,587224.0,33.769,33.7779,33.7336,33.7336,587224.0
2017-01-06 14:30:00,38.07,38.12,38.05,38.06,85436.0,33.7336,33.7779,33.7158,33.7247,85436.0
2017-01-06 14:40:00,38.06,38.07,38.02,38.06,85812.0,33.7247,33.7336,33.6893,33.7247,85812.0
2017-01-06 14:50:00,38.05,38.07,38.04,38.06,69616.0,33.7158,33.7336,33.707,33.7247,69616.0
2017-01-06 15:00:00,38.06,38.07,38.04,38.04,112198.0,33.7247,33.7336,33.707,33.707,112198.0
2017-01-06 15:10:00,38.04,38.06,38.04,38.05,114778.0,33.707,33.7247,33.707,33.7158,114778.0
2017-01-06 15:20:00,38.05,38.06,38.04,38.05,155352.0,33.7158,33.7247,33.707,33.7158,155352.0
2017-01-06 15:30:00,38.05,38.06,38.01,38.03,613268.0,33.7158,33.7247,33.6804,33.6981,613268.0
2017-01-06 15:40:00,38.02,38.05,38.01,38.01,293614.0,33.6893,33.7158,33.6804,33.6804,293614.0
2017-01-06 15:50:00,38.02,38.02,37.98,38.0,384624.0,33.6893,33.6893,33.6538,33.6715,384624.0
2017-01-09 09:30:00,37.93,38.13,37.93,38.12,137886.0,33.6095,33.7867,33.6095,33.7779,137886.0
2017-01-09 09:40:00,38.12,38.17,38.04,38.11,154244.0,33.7779,33.8222,33.707,33.769,154244.0
2017-01-09 09:50:00,38.1,38.16,38.07,38.16,83952.0,33.7601,33.8133,33.7336,33.8133,83952.0
2017-01-09 10:00:00,38.15,38.2,38.09,38.1,91128.0,33.8045,33.8488,33.7513,33.7601,91128.0
2017-01-09 10:10:00,38.11,38.19,38.1,38.18,61462.0,33.769,33.8399,33.7601,33.831,61462.0
2017-01-09 10:20:00,38.17,38.29,38.13,38.27,173682.0,33.8222,33.9285,33.7867,33.9108,173682.0
2017-01-09 10:30:00,38.26,38.26,38.17,38.18,129224.0,33.9019,33.9019,33.8222,33.831,129224.0
2017-01-09 10:40:00,38.18,38.22,38.15,38.2,152998.0,33.831,33.8665,33.8045,33.8488,152998.0
2017-01-09 10:50:00,38.2,38.2,38.14,38.18,181386.0,33.8488,33.8488,33.7956,33.831,181386.0
2017-01-09 11:00:00,38.18,38.19,38.15,38.16,273478.0,33.831,33.8399,33.8045,33.8133,273478.0
2017-01-09 11:10:00,38.18,38.2,38.15,38.19,172272.0,33.831,33.8488,33.8045,33.8399,172272.0
2017-01-09 11:20:00,38.19,38.2,38.07,38.12,170126.0,33.8399,33.8488,33.7336,33.7779,170126.0
2017-01-09 11:30:00,38.13,38.23,38.13,38.21,222024.0,33.7867,33.8753,33.7867,33.8576,222024.0
2017-01-09 11:40:00,38.21,38.25,38.18,38.25,106010.0,33.8576,33.8931,33.831,33.8931,106010.0
2017-01-09 11:50:00,38.24,38.26,38.21,38.24,95714.0,33.8842,33.9019,33.8576,33.8842,95714.0
2017-01-09 12:00:00,38.24,38.24,38.2,38.22,54274.0,33.8842,33.8842,33.8488,33.8665,54274.0
2017-01-09 12:10:00,38.22,38.24,38.2,38.21,91616.0,33.8665,33.8842,33.8488,33.8576,91616.0
2017-01-09 12:20:00,38.21,38.22,38.19,38.2,54098.0,33.8576,33.8665,33.8399,33.8488,54098.0
2017-01-09 12:30:00,38.2,38.21,38.15,38.15,64912.0,33.8488,33.8576,33.8045,33.8045,64912.0
2017-01-09 12:40:00,38.15,38.17,38.13,38.15,49452.0,33.8045,33.8222,33.7867,33.8045,49452.0
2017-01-09 12:50:00,38.15,38.19,38.15,38.16,37230.0,33.8045,33.8399,33.8045,33.8133,37230.0
2017-01-09 13:00:00,38.16,38.19,38.16,38.16,37940.0,33.8133,33.8399,33.8133,33.8133,37940.0
2017-01-09 13:10:00,38.16,38.17,38.12,38.12,47682.0,33.8133,33.8222,33.7779,33.7779,47682.0
2017-01-09 13:20:00,38.13,38.15,38.1,38.1,52652.0,33.7867,33.8045,33.7601,33.7601,52652.0
2017-01-09 13:30:00,38.1,38.12,38.07,38.1,85862.0,33.7601,33.7779,33.7336,33.7601,85862.0
2017-01-09 13:40:00,38.1,38.13,38.09,38.13,55626.0,33.7601,33.7867,33.7513,33.7867,55626.0
2017-01-09 13:50:00,38.13,38.13,38.1,38.13,64118.0,33.7867,33.7867,33.7601,33.7867,64118.0
2017-01-09 14:00:00,38.13,38.13,38.1,38.1,66506.0,33.7867,33.7867,33.7601,33.7601,66506.0
2017-01-09 14:10:00,38.1,38.1,38.05,38.08,125050.0,33.7601,33.7601,33.7158,33.7424,125050.0
2017-01-09 14:20:00,38.08,38.1,38.07,38.08,173736.0,33.7424,33.7601,33.7336,33.7424,173736.0
2017-01-09 14:30:00,38.08,38.09,38.03,38.04,111744.0,33.7424,33.7513,33.6981,33.707,111744.0
2017-01-09 14:40:00,38.04,38.08,38.02,38.06,157242.0,33.707,33.7424,33.6893,33.7247,157242.0
2017-01-09 14:50:00,38.06,38.09,38.03,38.04,142932.0,33.7247,33.7513,33.6981,33.707,142932.0
2017-01-09 15:00:00,38.04,38.04,37.96,37.98,252716.0,33.707,33.707,33.6361,33.6538,252716.0
2017-01-09 15:10:00,37.98,38.01,37.97,38.01,113206.0,33.6538,33.6804,33.645,33.6804,113206.0
2017-01-09 15:20:00,38.01,38.01,37.98,38.0,74606.0,33.6804,33.6804,33.6538,33.6715,74606.0
2017-01-09 15:30:00,38.0,38.03,37.99,38.02,186974.0,33.6715,33.6981,33.6627,33.6893,186974.0
2017-01-09 15:40:00,38.02,38.08,38.02,38.08,380264.0,33.6893,33.7424,33.6893,33.7424,380264.0
2017-01-09 15:50:00,38.08,38.1,38.05,38.06,510890.0,33.7424,33.7601,33.7158,33.7247,510890.0
2017-01-10 09:30:00,37.96,38.06,37.91,37.96,394218.0,33.6361,33.7247,33.5918,33.6361,394218.0
2017-01-10 09:40:00,37.96,38.13,37.91,38.1,120924.0,33.6361,33.7867,33.5918,33.7601,120924.0
2017-01-10 09:50:00,38.09,38.1,38.01,38.02,97760.0,33.7513,33.7601,33.6804,33.6893,97760.0
2017-01-10 10:00:00,38.02,38.05,37.99,38.05,120736.0,33.6893,33.7158,33.6627,33.7158,120736.0
2017-01-10 10:10:00,38.05,38.12,38.05,38.1,85940.0,33.7158,33.7779,33.7158,33.7601,85940.0
2017-01-10 10:20:00,38.1,38.2,38.07,38.18,116294.0,33.7601,33.8488,33.7336,33.831,116294.0
2017-01-10 10:30:00,38.18,38.22,38.16,38.17,123436.0,33.831,33.8665,33.8133,33.8222,123436.0
2017-01-10 10:40:00,38.17,38.29,38.16,38.27,102146.0,33.8222,33.9285,33.8133,33.9108,102146.0
2017-01-10 10:50:00,38.27,38.37,38.25,38.36,137502.0,33.9108,33.9994,33.8931,33.9905,137502.0
2017-01-10 11:00:00,38.35,38.45,38.34,38.39,150134.0,33.9817,34.0703,33.9728,34.0171,150134.0
2017-01-10 11:10:00,38.4,38.44,38.31,38.31,280462.0,34.026,34.0614,33.9462,33.9462,280462.0
2017-01-10 11:20:00,38.32,38.38,38.3,38.35,142290.0,33.9551,34.0083,33.9374,33.9817,142290.0
2017-01-10 11:30:00,38.35,38.35,38.31,38.32,73824.0,33.9817,33.9817,33.9462,33.9551,73824.0
2017-01-10 11:40:00,38.32,38.4,38.32,38.35,81734.0,33.9551,34.026,33.9551,33.9817,81734.0
2017-01-10 11:50:00,38.35,38.42,38.34,38.42,153742.0,33.9817,34.0437,33.9728,34.0437,153742.0
2017-01-10 12:00:00,38.42,38.49,38.42,38.49,75832.0,34.0437,34.1057,34.0437,34.1057,75832.0
2017-01-10 12:10:00,38.49,38.55,38.47,38.55,135172.0,34.1057,34.1589,34.088,34.1589,135172.0
2017-01-10 12:20:00,38.55,38.6,38.55,38.6,203512.0,34.1589,34.2032,34.1589,34.2032,203512.0
2017-01-10 12:30:00,38.6,38.6,38.49,38.51,84474.0,34.2032,34.2032,34.1057,34.1234,84474.0
2017-01-10 12:40:00,38.5,38.51,38.48,38.49,72080.0,34.1146,34.1234,34.0969,34.1057,72080.0
2017-01-10 12:50:00,38.49,38.56,38.49,38.55,87076.0,34.1057,34.1677,34.1057,34.1589,87076.0
2017-01-10 13:00:00,38.55,38.57,38.54,38.56,113448.0,34.1589,34.1766,34.15,34.1677,113448.0
2017-01-10 13:10:00,38.56,38.58,38.52,38.58,111404.0,34.1677,34.1855,34.1323,34.1855,111404.0
2017-01-10 13:20:00,38.58,38.59,38.55,38.55,125538.0,34.1855,34.1943,34.1589,34.1589,125538.0
2017-01-10 13:30:00,38.55,38.56,38.5,38.56,70986.0,34.1589,34.1677,34.1146,34.1677,70986.0
2017-01-10 13:40:00,38.56,38.57,38.52,38.52,203908.0,34.1677,34.1766,34.1323,34.1323,203908.0
2017-01-10 13:50:00,38.53,38.53,38.41,38.41,132612.0,34.1412,34.1412,34.0348,34.0348,132612.0
2017-01-10 14:00:00,38.41,38.41,38.33,38.34,99032.0,34.0348,34.0348,33.9639,33.9728,99032.0
2017-01-10 14:10:00,38.35,38.36,38.3,38.31,78788.0,33.9817,33.9905,33.9374,33.9462,78788.0
2017-01-10 14:20:00,38.31,38.33,38.31,38.32,83494.0,33.9462,33.9639,33.9462,33.9551,83494.0
2017-01-10 14:30:00,38.33,38.37,38.32,38.35,51780.0,33.9639,33.9994,33.9551,33.9817,51780.0
2017-01-10 14:40:00,38.36,38.4,38.35,38.35,58822.0,33.9905,34.026,33.9817,33.9817,58822.0
2017-01-10 14:50:00,38.35,38.38,38.3,38.37,152016.0,33.9817,34.0083,33.9374,33.9994,152016.0
2017-01-10 15:00:00,38.37,38.39,38.32,38.37,110508.0,33.9994,34.0171,33.9551,33.9994,110508.0
2017-01-10 15:10:00,38.37,38.42,38.37,38.41,73680.0,33.9994,34.0437,33.9994,34.0348,73680.0
2017-01-10 15:20:00,38.42,38.43,38.41,38.43,94144.0,34.0437,34.0526,34.0348,34.0526,94144.0
2017-01-10 15:30:00,38.43,38.44,38.4,38.44,161572.0,34.0526,34.0614,34.026,34.0614,161572.0
2017-01-10 15:40:00,38.43,38.45,38.34,38.35,263996.0,34.0526,34.0703,33.9728,33.9817,263996.0
2017-01-10 15:50:00,38.35,38.41,38.33,38.35,449842.0,33.9817,34.0348,33.9639,33.9817,449842.0
2017-01-11 09:30:00,38.3,38.43,38.23,38.3,99216.0,33.9374,34.0526,33.8753,33.9374,99216.0
2017-01-11 09:40:00,38.29,38.35,38.26,38.28,61932.0,33.9285,33.9817,33.9019,33.9196,61932.0
2017-01-11 09:50:00,38.28,38.3,38.2,38.22,63540.0,33.9196,33.9374,33.8488,33.8665,63540.0
2017-01-11 10:00:00,38.22,38.24,38.13,38.17,77090.0,33.8665,33.8842,33.7867,33.8222,77090.0
2017-01-11 10:10:00,38.17,38.21,38.11,38.15,73310.0,33.8222,33.8576,33.769,33.8045,73310.0
2017-01-11 10:20:00,38.16,38.16,38.11,38.13,62602.0,33.8133,33.8133,33.769,33.7867,62602.0
2017-01-11 10:30:00,38.12,38.15,38.08,38.1,167904.0,33.7779,33.8045,33.7424,33.7601,167904.0
2017-01-11 10:40:00,38.1,38.11,38.05,38.07,165166.0,33.7601,33.769,33.7158,33.7336,165166.0
2017-01-11 10:50:00,38.07,38.08,37.99,38.06,89514.0,33.7336,33.7424,33.6627,33.7247,89514.0
2017-01-11 11:00:00,38.06,38.1,38.04,38.1,64766.0,33.7247,33.7601,33.707,33.7601,64766.0
2017-01-11 11:10:00,38.1,38.12,38.07,38.12,76368.0,33.7601,33.7779,33.7336,33.7779,76368.0
2017-01-11 11:20:00,38.12,38.15,38.06,38.07,122002.0,33.7779,33.8045,33.7247,33.7336,122002.0
2017-01-11 11:30:00,38.07,38.07,37.94,37.96,110580.0,33.7336,33.7336,33.6184,33.6361,110580.0
2017-01-11 11:40:00,37.97,37.97,37.93,37.93,76028.0,33.645,33.645,33.6095,33.6095,76028.0
2017-01-11 11:50:00,37.93,38.02,37.93,38.0,156318.0,33.6095,33.6893,33.6095,33.6715,156318.0
2017-01-11 12:00:00,38.01,38.01,37.95,37.99,112328.0,33.6804,33.6804,33.6272,33.6627,112328.0
2017-01-11 12:10:00,37.99,37.99,37.88,37.88,90214.0,33.6627,33.6627,33.5652,33.5652,90214.0
2017-01-11 12:20:00,37.88,37.88,37.82,37.88,171698.0,33.5652,33.5652,33.512,33.5652,171698.0
2017-01-11 12:30:00,37.88,37.9,37.84,37.9,155978.0,33.5652,33.5829,33.5298,33.5829,155978.0
2017-01-11 12:40:00,37.91,37.91,37.82,37.84,303714.0,33.5918,33.5918,33.512,33.5298,303714.0
2017-01-11 12:50:00,37.84,37.9,37.84,37.88,73806.0,33.5298,33.5829,33.5298,33.5652,73806.0
2017-01-11 13:00:00,37.88,37.9,37.85,37.88,79020.0,33.5652,33.5829,33.5386,33.5652,79020.0
2017-01-11 13:10:00,37.88,37.88,37.77,37.8,77250.0,33.5652,33.5652,33.4677,33.4943,77250.0
2017-01-11 13:20:00,37.8,37.83,37.77,37.8,75604.0,33.4943,33.5209,33.4677,33.4943,75604.0
2017-01-11 13:30:00,37.8,37.88,37.79,37.87,100080.0,33.4943,33.5652,33.4855,33.5563,100080.0
2017-01-11 13:40:00,37.86,37.91,37.83,37.84,65706.0,33.5475,33.5918,33.5209,33.5298,65706.0
2017-01-11 13:50:00,37.83,37.88,37.81,37.83,90966.0,33.5209,33.5652,33.5032,33.5209,90966.0
2017-01-11 14:00:00,37.85,37.88,37.83,37.88,120852.0,33.5386,33.5652,33.5209,33.5652,120852.0
2017-01-11 14:10:00,37.87,37.95,37.87,37.91,91078.0,33.5563,33.6272,33.5563,33.5918,91078.0
2017-01-11 14:20:00,37.91,37.93,37.89,37.92,154678.0,33.5918,33.6095,33.5741,33.6006,154678.0
2017-01-11 14:30:00,37.92,38.01,37.92,38.01,87926.0,33.6006,33.6804,33.6006,33.6804,87926.0
2017-01-11 14:40:00,38.01,38.04,37.97,37.97,85516.0,33.6804,33.707,33.645,33.645,85516.0
2017-01-11 14:50:00,37.98,37.98,37.92,37.93,74308.0,33.6538,33.6538,33.6006,33.6095,74308.0
2017-01-11 15:00:00,37.93,38.01,37.93,37.98,93400.0,33.6095,33.6804,33.6095,33.6538,93400.0
2017-01-11 15:10:00,37.98,37.99,37.94,37.99,108602.0,33.6538,33.6627,33.6184,33.6627,108602.0
2017-01-11 15:20:00,37.99,38.07,37.99,37.99,242388.0,33.6627,33.7336,33.6627,33.6627,242388.0
2017-01-11 15:30:00,37.99,38.1,37.99,38.1,204016.0,33.6627,33.7601,33.6627,33.7601,204016.0
2017-01-11 15:40:00,38.1,38.12,38.08,38.1,285204.0,33.7601,33.7779,33.7424,33.7601,285204.0
2017-01-11 15:50:00,38.11,38.14,38.1,38.11,437652.0,33.769,33.7956,33.7601,33.769,437652.0
2017-01-12 09:30:00,37.99,38.05,37.84,37.85,216602.0,33.6627,33.7158,33.5298,33.5386,216602.0
2017-01-12 09:40:00,37.88,37.92,37.83,37.92,131028.0,33.5652,33.6006,33.5209,33.6006,131028.0
2017-01-12 09:50:00,37.92,37.93,37.85,37.87,149976.0,33.6006,33.6095,33.5386,33.5563,149976.0
2017-01-12 10:00:00,37.87,37.91,37.76,37.76,146032.0,33.5563,33.5918,33.4589,33.4589,146032.0
2017-01-12 10:10:00,37.77,37.83,37.75,37.75,118276.0,33.4677,33.5209,33.45,33.45,118276.0
2017-01-12 10:20:00,37.74,37.79,37.74,37.79,137756.0,33.4412,33.4855,33.4412,33.4855,137756.0
2017-01-12 10:30:00,37.79,37.79,37.61,37.65,204592.0,33.4855,33.4855,33.326,33.3614,204592.0
2017-01-12 10:40:00,37.64,37.77,37.64,37.73,120840.0,33.3525,33.4677,33.3525,33.4323,120840.0
2017-01-12 10:50:00,37.74,37.82,37.74,37.77,174190.0,33.4412,33.512,33.4412,33.4677,174190.0
2017-01-12 11:00:00,37.77,37.78,37.73,37.76,140226.0,33.4677,33.4766,33.4323,33.4589,140226.0
2017-01-12 11:10:00,37.76,37.84,37.74,37.8,159742.0,33.4589,33.5298,33.4412,33.4943,159742.0
2017-01-12 11:20:00,37.8,37.84,37.77,37.82,100588.0,33.4943,33.5298,33.4677,33.512,100588.0
2017-01-12 11:30:00,37.83,37.87,37.82,37.84,65776.0,33.5209,33.5563,33.512,33.5298,65776.0
2017-01-12 11:40:00,37.83,37.86,37.82,37.85,96490.0,33.5209,33.5475,33.512,33.5386,96490.0
2017-01-12 11:50:00,37.85,37.85,37.81,37.85,67712.0,33.5386,33.5386,33.5032,33.5386,67712.0
2017-01-12 12:00:00,37.85,37.88,37.85,37.87,82786.0,33.5386,33.5652,33.5386,33.5563,82786.0
2017-01-12 12:10:00,37.88,37.94,37.87,37.93,118894.0,33.5652,33.6184,33.5563,33.6095,118894.0
2017-01-12 12:20:00,37.93,37.94,37.88,37.88,74182.0,33.6095,33.6184,33.5652,33.5652,74182.0
2017-01-12 12:30:00,37.89,37.92,37.85,37.9,112604.0,33.5741,33.6006,33.5386,33.5829,112604.0
2017-01-12 12:40:00,37.91,37.91,37.83,37.83,55598.0,33.5918,33.5918,33.5209,33.5209,55598.0
2017-01-12 12:50:00,37.83,37.85,37.83,37.84,43244.0,33.5209,33.5386,33.5209,33.5298,43244.0
2017-01-12 13:00:00,37.84,37.88,37.84,37.86,92164.0,33.5298,33.5652,33.5298,33.5475,92164.0
2017-01-12 13:10:00,37.86,37.88,37.85,37.85,117698.0,33.5475,33.5652,33.5386,33.5386,117698.0
2017-01-12 13:20:00,37.85,37.87,37.81,37.83,105824.0,33.5386,33.5563,33.5032,33.5209,105824.0
2017-01-12 13:30:00,37.83,37.87,37.83,37.85,78926.0,33.5209,33.5563,33.5209,33.5386,78926.0
2017-01-12 13:40:00,37.84,37.88,37.84,37.88,104012.0,33.5298,33.5652,33.5298,33.5652,104012.0
2017-01-12 13:50:00,37.88,37.9,37.85,37.85,368276.0,33.5652,33.5829,33.5386,33.5386,368276.0
2017-01-12 14:00:00,37.85,37.88,37.85,37.88,128790.0,33.5386,33.5652,33.5386,33.5652,128790.0
2017-01-12 14:10:00,37.88,37.88,37.85,37.87,92630.0,33.5652,33.5652,33.5386,33.5563,92630.0
2017-01-12 14:20:00,37.87,37.89,37.85,37.86,149048.0,33.5563,33.5741,33.5386,33.5475,149048.0
2017-01-12 14:30:00,37.85,37.96,37.85,37.95,201936.0,33.5386,33.6361,33.5386,33.6272,201936.0
2017-01-12 14:40:00,37.96,37.98,37.94,37.94,171408.0,33.6361,33.6538,33.6184,33.6184,171408.0
2017-01-12 14:50:00,37.94,38.0,37.94,37.99,253420.0,33.6184,33.6715,33.6184,33.6627,253420.0
2017-01-12 15:00:00,37.99,38.05,37.96,37.96,253546.0,33.6627,33.7158,33.6361,33.6361,253546.0
2017-01-12 15:10:00,37.96,37.99,37.94,37.96,249024.0,33.6361,33.6627,33.6184,33.6361,249024.0
2017-01-12 15:20:00,37.95,37.97,37.91,37.96,225700.0,33.6272,33.645,33.5918,33.6361,225700.0
2017-01-12 15:30:00,37.96,38.0,37.96,37.99,132728.0,33.6361,33.6715,33.6361,33.6627,132728.0
2017-01-12 15:40:00,38.0,38.02,37.97,38.01,238788.0,33.6715,33.6893,33.645,33.6804,238788.0
2017-01-12 15:50:00,38.01,38.02,37.95,37.97,334560.0,33.6804,33.6893,33.6272,33.645,334560.0
2017-01-13 09:30:00,37.91,38.23,37.89,38.17,280848.0,33.5918,33.8753,33.5741,33.8222,280848.0
2017-01-13 09:40:00,38.18,38.19,38.06,38.08,91774.0,33.831,33.8399,33.7247,33.7424,91774.0
2017-01-13 09:50:00,38.08,38.14,38.06,38.13,272238.0,33.7424,33.7956,33.7247,33.7867,272238.0
2017-01-13 10:00:00,38.12,38.15,38.06,38.09,168378.0,33.7779,33.8045,33.7247,33.7513,168378.0
2017-01-13 10:10:00,38.09,38.13,38.04,38.1,147736.0,33.7513,33.7867,33.707,33.7601,147736.0
2017-01-13 10:20:00,38.1,38.11,38.06,38.06,62768.0,33.7601,33.769,33.7247,33.7247,62768.0
2017-01-13 10:30:00,38.07,38.09,38.02,38.05,52840.0,33.7336,33.7513,33.6893,33.7158,52840.0
2017-01-13 10:40:00,38.05,38.06,38.01,38.03,69600.0,33.7158,33.7247,33.6804,33.6981,69600.0
2017-01-13 10:50:00,38.04,38.05,38.01,38.05,86836.0,33.707,33.7158,33.6804,33.7158,86836.0
2017-01-13 11:00:00,38.04,38.05,38.0,38.02,70006.0,33.707,33.7158,33.6715,33.6893,70006.0
2017-01-13 11:10:00,38.03,38.04,38.01,38.02,69470.0,33.6981,33.707,33.6804,33.6893,69470.0
2017-01-13 11:20:00,38.02,38.03,38.01,38.02,47968.0,33.6893,33.6981,33.6804,33.6893,47968.0
2017-01-13 11:30:00,38.03,38.11,38.03,38.06,113418.0,33.6981,33.769,33.6981,33.7247,113418.0
2017-01-13 11:40:00,38.07,38.08,38.03,38.04,248928.0,33.7336,33.7424,33.6981,33.707,248928.0
2017-01-13 11:50:00,38.04,38.04,38.02,38.04,79650.0,33.707,33.707,33.6893,33.707,79650.0
2017-01-13 12:00:00,38.03,38.04,38.02,38.04,66896.0,33.6981,33.707,33.6893,33.707,66896.0
2017-01-13 12:10:00,38.03,38.04,37.99,38.01,94130.0,33.6981,33.707,33.6627,33.6804,94130.0
2017-01-13 12:20:00,38.01,38.04,38.01,38.03,24244.0,33.6804,33.707,33.6804,33.6981,24244.0
2017-01-13 12:30:00,38.04,38.04,38.02,38.03,37736.0,33.707,33.707,33.6893,33.6981,37736.0
2017-01-13 12:40:00,38.02,38.03,37.99,38.0,43322.0,33.6893,33.6981,33.6627,33.6715,43322.0
2017-01-13 12:50:00,38.01,38.07,38.0,38.06,43802.0,33.6804,33.7336,33.6715,33.7247,43802.0
2017-01-13 13:00:00,38.05,38.05,38.01,38.02,69746.0,33.7158,33.7158,33.6804,33.6893,69746.0
2017-01-13 13:10:00,38.02,38.02,37.99,37.99,258008.0,33.6893,33.6893,33.6627,33.6627,258008.0
2017-01-13 13:20:00,38.0,38.02,37.97,37.98,407788.0,33.6715,33.6893,33.645,33.6538,407788.0
2017-01-13 13:30:00,37.98,37.99,37.95,37.96,41996.0,33.6538,33.6627,33.6272,33.6361,41996.0
2017-01-13 13:40:00,37.96,37.99,37.96,37.98,48066.0,33.6361,33.6627,33.6361,33.6538,48066.0
2017-01-13 13:50:00,37.98,37.98,37.94,37.95,60938.0,33.6538,33.6538,33.6184,33.6272,60938.0
2017-01-13 14:00:00,37.95,37.99,37.95,37.97,67500.0,33.6272,33.6627,33.6272,33.645,67500.0
2017-01-13 14:10:00,37.97,37.97,37.94,37.95,97782.0,33.645,33.645,33.6184,33.6272,97782.0
2017-01-13 14:20:00,37.96,37.97,37.92,37.94,149026.0,33.6361,33.645,33.6006,33.6184,149026.0
2017-01-13 14:30:00,37.93,37.98,37.93,37.93,83434.0,33.6095,33.6538,33.6095,33.6095,83434.0
2017-01-13 14:40:00,37.93,37.94,37.92,37.93,57232.0,33.6095,33.6184,33.6006,33.6095,57232.0
2017-01-13 14:50:00,37.93,37.99,37.92,37.97,88470.0,33.6095,33.6627,33.6006,33.645,88470.0
2017-01-13 15:00:00,37.98,37.98,37.97,37.98,113200.0,33.6538,33.6538,33.645,33.6538,113200.0
2017-01-13 15:10:00,37.98,37.98,37.95,37.97,58170.0,33.6538,33.6538,33.6272,33.645,58170.0
2017-01-13 15:20:00,37.97,38.02,37.97,38.0,87304.0,33.645,33.6893,33.645,33.6715,87304.0
2017-01-13 15:30:00,38.0,38.02,37.99,38.02,78688.0,33.6715,33.6893,33.6627,33.6893,78688.0
2017-01-13 15:40:00,38.02,38.02,37.96,37.96,166722.0,33.6893,33.6893,33.6361,33.6361,166722.0
2017-01-13 15:50:00,37.96,37.98,37.96,37.97,317402.0,33.6361,33.6538,33.6361,33.645,317402.0
2017-01-17 09:30:00,38.04,38.6,38.0,38.39,276804.0,33.707,34.2032,33.6715,34.0171,276804.0
2017-01-17 09:40:00,38.37,38.41,38.2,38.21,236754.0,33.9994,34.0348,33.8488,33.8576,236754.0
2017-01-17 09:50:00,38.2,38.35,38.2,38.29,191428.0,33.8488,33.9817,33.8488,33.9285,191428.0
2017-01-17 10:00:00,38.3,38.35,38.24,38.35,127928.0,33.9374,33.9817,33.8842,33.9817,127928.0
2017-01-17 10:10:00,38.35,38.42,38.3,38.3,113282.0,33.9817,34.0437,33.9374,33.9374,113282.0
2017-01-17 10:20:00,38.32,38.34,38.28,38.3,112092.0,33.9551,33.9728,33.9196,33.9374,112092.0
2017-01-17 10:30:00,38.31,38.34,38.27,38.32,116050.0,33.9462,33.9728,33.9108,33.9551,116050.0
2017-01-17 10:40:00,38.32,38.38,38.31,38.34,63570.0,33.9551,34.0083,33.9462,33.9728,63570.0
2017-01-17 10:50:00,38.35,38.38,38.26,38.33,121068.0,33.9817,34.0083,33.9019,33.9639,121068.0
2017-01-17 11:00:00,38.33,38.44,38.32,38.42,114364.0,33.9639,34.0614,33.9551,34.0437,114364.0
2017-01-17 11:10:00,38.42,38.48,38.37,38.43,288886.0,34.0437,34.0969,33.9994,34.0526,288886.0
2017-01-17 11:20:00,38.44,38.47,38.41,38.46,101332.0,34.0614,34.088,34.0348,34.0791,101332.0
2017-01-17 11:30:00,38.46,38.47,38.41,38.42,49582.0,34.0791,34.088,34.0348,34.0437,49582.0
2017-01-17 11:40:00,38.43,38.47,38.42,38.47,77154.0,34.0526,34.088,34.0437,34.088,77154.0
2017-01-17 11:50:00,38.46,38.47,38.4,38.4,70038.0,34.0791,34.088,34.026,34.026,70038.0
2017-01-17 12:00:00,38.4,38.44,38.38,38.38,74378.0,34.026,34.0614,34.0083,34.0083,74378.0
2017-01-17 12:10:00,38.39,38.39,38.34,38.35,73434.0,34.0171,34.0171,33.9728,33.9817,73434.0
2017-01-17 12:20:00,38.35,38.46,38.31,38.44,362856.0,33.9817,34.0791,33.9462,34.0614,362856.0
2017-01-17 12:30:00,38.46,38.48,38.43,38.44,84608.0,34.0791,34.0969,34.0526,34.0614,84608.0
2017-01-17 12:40:00,38.43,38.45,38.4,38.44,67902.0,34.0526,34.0703,34.026,34.0614,67902.0
2017-01-17 12:50:00,38.44,38.46,38.43,38.45,298464.0,34.0614,34.0791,34.0526,34.0703,298464.0
2017-01-17 13:00:00,38.44,38.45,38.42,38.43,35924.0,34.0614,34.0703,34.0437,34.0526,35924.0
2017-01-17 13:10:00,38.43,38.47,38.43,38.46,45898.0,34.0526,34.088,34.0526,34.0791,45898.0
2017-01-17 13:20:00,38.46,38.49,38.45,38.48,105142.0,34.0791,34.1057,34.0703,34.0969,105142.0
2017-01-17 13:30:00,38.48,38.51,38.46,38.46,114510.0,34.0969,34.1234,34.0791,34.0791,114510.0
2017-01-17 13:40:00,38.46,38.47,38.4,38.43,54990.0,34.0791,34.088,34.026,34.0526,54990.0
2017-01-17 13:50:00,38.43,38.43,38.38,38.4,70688.0,34.0526,34.0526,34.0083,34.026,70688.0
2017-01-17 14:00:00,38.4,38.43,38.38,38.4,216076.0,34.026,34.0526,34.0083,34.026,216076.0
2017-01-17 14:10:00,38.4,38.42,38.36,38.36,75624.0,34.026,34.0437,33.9905,33.9905,75624.0
2017-01-17 14:20:00,38.36,38.36,38.31,38.33,239340.0,33.9905,33.9905,33.9462,33.9639,239340.0
2017-01-17 14:30:00,38.33,38.35,38.31,38.33,148364.0,33.9639,33.9817,33.9462,33.9639,148364.0
2017-01-17 14:40:00,38.33,38.35,38.31,38.35,145588.0,33.9639,33.9817,33.9462,33.9817,145588.0
2017-01-17 14:50:00,38.35,38.37,38.34,38.35,150964.0,33.9817,33.9994,33.9728,33.9817,150964.0
2017-01-17 15:00:00,38.35,38.36,38.27,38.27,103824.0,33.9817,33.9905,33.9108,33.9108,103824.0
2017-01-17 15:10:00,38.27,38.34,38.27,38.34,98608.0,33.9108,33.9728,33.9108,33.9728,98608.0
2017-01-17 15:20:00,38.32,38.32,38.28,38.29,78516.0,33.9551,33.9551,33.9196,33.9285,78516.0
2017-01-17 15:30:00,38.29,38.37,38.29,38.36,112926.0,33.9285,33.9994,33.9285,33.9905,112926.0
2017-01-17 15:40:00,38.36,38.43,38.35,38.38,326882.0,33.9905,34.0526,33.9817,34.0083,326882.0
2017-01-17 15:50:00,38.38,38.4,38.37,38.38,494106.0,34.0083,34.026,33.9994,34.0083,494106.0
2017-01-18 09:30:00,38.49,38.54,38.3,38.46,334552.0,34.1057,34.15,33.9374,34.0791,334552.0
2017-01-18 09:40:00,38.46,38.49,38.35,38.37,194918.0,34.0791,34.1057,33.9817,33.9994,194918.0
2017-01-18 09:50:00,38.38,38.42,38.34,38.39,180288.0,34.0083,34.0437,33.9728,34.0171,180288.0
2017-01-18 10:00:00,38.4,38.43,38.37,38.41,163832.0,34.026,34.0526,33.9994,34.0348,163832.0
2017-01-18 10:10:00,38.42,38.43,38.38,38.41,155666.0,34.0437,34.0526,34.0083,34.0348,155666.0
2017-01-18 10:20:00,38.41,38.41,38.23,38.24,193992.0,34.0348,34.0348,33.8753,33.8842,193992.0
2017-01-18 10:30:00,38.24,38.27,38.2,38.25,129344.0,33.8842,33.9108,33.8488,33.8931,129344.0
2017-01-18 10:40:00,38.25,38.29,38.24,38.26,191246.0,33.8931,33.9285,33.8842,33.9019,191246.0
2017-01-18 10:50:00,38.25,38.27,38.17,38.21,138748.0,33.8931,33.9108,33.8222,33.8576,138748.0
2017-01-18 11:00:00,38.21,38.22,38.16,38.19,193254.0,33.8576,33.8665,33.8133,33.8399,193254.0
2017-01-18 11:10:00,38.19,38.23,38.18,38.21,110336.0,33.8399,33.8753,33.831,33.8576,110336.0
2017-01-18 11:20:00,38.21,38.21,38.16,38.17,134190.0,33.8576,33.8576,33.8133,33.8222,134190.0
2017-01-18 11:30:00,38.17,38.24,38.17,38.21,200094.0,33.8222,33.8842,33.8222,33.8576,200094.0
2017-01-18 11:40:00,38.21,38.27,38.16,38.27,163846.0,33.8576,33.9108,33.8133,33.9108,163846.0
2017-01-18 11:50:00,38.27,38.32,38.22,38.24,112962.0,33.9108,33.9551,33.8665,33.8842,112962.0
2017-01-18 12:00:00,38.24,38.29,38.23,38.27,76760.0,33.8842,33.9285,33.8753,33.9108,76760.0
2017-01-18 12:10:00,38.27,38.3,38.22,38.22,80992.0,33.9108,33.9374,33.8665,33.8665,80992.0
2017-01-18 12:20:00,38.22,38.22,38.14,38.18,109332.0,33.8665,33.8665,33.7956,33.831,109332.0
2017-01-18 12:30:00,38.17,38.22,38.17,38.19,78728.0,33.8222,33.8665,33.8222,33.8399,78728.0
2017-01-18 12:40:00,38.18,38.21,38.18,38.19,69698.0,33.831,33.8576,33.831,33.8399,69698.0
2017-01-18 12:50:00,38.19,38.2,38.17,38.18,96028.0,33.8399,33.8488,33.8222,33.831,96028.0
2017-01-18 13:00:00,38.18,38.19,38.16,38.16,106256.0,33.831,33.8399,33.8133,33.8133,106256.0
2017-01-18 13:10:00,38.16,38.2,38.15,38.2,49184.0,33.8133,33.8488,33.8045,33.8488,49184.0
2017-01-18 13:20:00,38.19,38.19,38.14,38.15,66936.0,33.8399,33.8399,33.7956,33.8045,66936.0
2017-01-18 13:30:00,38.15,38.19,38.15,38.17,64580.0,33.8045,33.8399,33.8045,33.8222,64580.0
2017-01-18 13:40:00,38.18,38.19,38.16,38.16,69542.0,33.831,33.8399,33.8133,33.8133,69542.0
2017-01-18 13:50:00,38.16,38.17,38.13,38.14,72152.0,33.8133,33.8222,33.7867,33.7956,72152.0
2017-01-18 14:00:00,38.14,38.16,38.13,38.15,104494.0,33.7956,33.8133,33.7867,33.8045,104494.0
2017-01-18 14:10:00,38.15,38.24,38.14,38.24,135800.0,33.8045,33.8842,33.7956,33.8842,135800.0
2017-01-18 14:20:00,38.24,38.27,38.24,38.27,115854.0,33.8842,33.9108,33.8842,33.9108,115854.0
2017-01-18 14:30:00,38.28,38.29,38.23,38.23,87802.0,33.9196,33.9285,33.8753,33.8753,87802.0
2017-01-18 14:40:00,38.23,38.24,38.2,38.22,120354.0,33.8753,33.8842,33.8488,33.8665,120354.0
2017-01-18 14:50:00,38.22,38.23,38.21,38.23,123012.0,33.8665,33.8753,33.8576,33.8753,123012.0
2017-01-18 15:00:00,38.24,38.26,38.23,38.23,144546.0,33.8842,33.9019,33.8753,33.8753,144546.0
2017-01-18 15:10:00,38.23,38.31,38.23,38.3,121018.0,33.8753,33.9462,33.8753,33.9374,121018.0
2017-01-18 15:20:00,38.3,38.31,38.28,38.3,105082.0,33.9374,33.9462,33.9196,33.9374,105082.0
2017-01-18 15:30:00,38.3,38.34,38.3,38.34,131116.0,33.9374,33.9728,33.9374,33.9728,131116.0
2017-01-18 15:40:00,38.34,38.35,38.32,38.33,188576.0,33.9728,33.9817,33.9551,33.9639,188576.0
2017-01-18 15:50:00,38.33,38.36,38.33,38.35,463480.0,33.9639,33.9905,33.9639,33.9817,463480.0
2017-01-19 09:30:00,38.26,38.35,38.22,38.26,118432.0,33.9019,33.9817,33.8665,33.9019,118432.0
2017-01-19 09:40:00,38.25,38.26,38.13,38.15,133170.0,33.8931,33.9019,33.7867,33.8045,133170.0
2017-01-19 09:50:00,38.16,38.19,38.13,38.16,250076.0,33.8133,33.8399,33.7867,33.8133,250076.0
2017-01-19 10:00:00,38.16,38.21,38.13,38.17,154086.0,33.8133,33.8576,33.7867,33.8222,154086.0
2017-01-19 10:10:00,38.17,38.18,38.14,38.17,118254.0,33.8222,33.831,33.7956,33.8222,118254.0
2017-01-19 10:20:00,38.16,38.26,38.16,38.22,264560.0,33.8133,33.9019,33.8133,33.8665,264560.0
2017-01-19 10:30:00,38.22,38.27,38.2,38.22,168504.0,33.8665,33.9108,33.8488,33.8665,168504.0
2017-01-19 10:40:00,38.22,38.22,38.15,38.18,100866.0,33.8665,33.8665,33.8045,33.831,100866.0
2017-01-19 10:50:00,38.18,38.19,38.16,38.17,131760.0,33.831,33.8399,33.8133,33.8222,131760.0
2017-01-19 11:00:00,38.16,38.17,38.02,38.07,189320.0,33.8133,33.8222,33.6893,33.7336,189320.0
2017-01-19 11:10:00,38.07,38.1,38.04,38.05,131472.0,33.7336,33.7601,33.707,33.7158,131472.0
2017-01-19 11:20:00,38.06,38.07,38.01,38.02,134178.0,33.7247,33.7336,33.6804,33.6893,134178.0
2017-01-19 11:30:00,38.02,38.07,38.0,38.05,133940.0,33.6893,33.7336,33.6715,33.7158,133940.0
2017-01-19 11:40:00,38.05,38.08,38.0,38.05,359308.0,33.7158,33.7424,33.6715,33.7158,359308.0
2017-01-19 11:50:00,38.05,38.05,37.97,37.97,80584.0,33.7158,33.7158,33.645,33.645,80584.0
2017-01-19 12:00:00,37.97,38.0,37.96,37.99,67816.0,33.645,33.6715,33.6361,33.6627,67816.0
2017-01-19 12:10:00,37.99,38.02,37.98,38.01,71952.0,33.6627,33.6893,33.6538,33.6804,71952.0
2017-01-19 12:20:00,38.01,38.01,37.92,37.93,67206.0,33.6804,33.6804,33.6006,33.6095,67206.0
2017-01-19 12:30:00,37.93,37.93,37.88,37.89,95772.0,33.6095,33.6095,33.5652,33.5741,95772.0
2017-01-19 12:40:00,37.9,37.91,37.88,37.9,68040.0,33.5829,33.5918,33.5652,33.5829,68040.0
2017-01-19 12:50:00,37.9,37.93,37.89,37.9,101770.0,33.5829,33.6095,33.5741,33.5829,101770.0
2017-01-19 13:00:00,37.89,37.95,37.87,37.88,97406.0,33.5741,33.6272,33.5563,33.5652,97406.0
2017-01-19 13:10:00,37.88,37.89,37.76,37.76,111910.0,33.5652,33.5741,33.4589,33.4589,111910.0
2017-01-19 13:20:00,37.76,37.79,37.73,37.75,109480.0,33.4589,33.4855,33.4323,33.45,109480.0
2017-01-19 13:30:00,37.75,37.83,37.74,37.79,56490.0,33.45,33.5209,33.4412,33.4855,56490.0
2017-01-19 13:40:00,37.79,37.8,37.74,37.74,55848.0,33.4855,33.4943,33.4412,33.4412,55848.0
2017-01-19 13:50:00,37.74,37.74,37.68,37.69,87132.0,33.4412,33.4412,33.388,33.3968,87132.0
2017-01-19 14:00:00,37.69,37.77,37.63,37.63,86234.0,33.3968,33.4677,33.3437,33.3437,86234.0
2017-01-19 14:10:00,37.63,37.66,37.63,37.63,93928.0,33.3437,33.3703,33.3437,33.3437,93928.0
2017-01-19 14:20:00,37.63,37.73,37.63,37.73,225822.0,33.3437,33.4323,33.3437,33.4323,225822.0
2017-01-19 14:30:00,37.73,37.74,37.7,37.7,132962.0,33.4323,33.4412,33.4057,33.4057,132962.0
2017-01-19 14:40:00,37.7,37.7,37.6,37.61,250392.0,33.4057,33.4057,33.3171,33.326,250392.0
2017-01-19 14:50:00,37.6,37.63,37.59,37.6,99762.0,33.3171,33.3437,33.3082,33.3171,99762.0
2017-01-19 15:00:00,37.6,37.6,37.56,37.57,226884.0,33.3171,33.3171,33.2817,33.2905,226884.0
2017-01-19 15:10:00,37.58,37.6,37.56,37.6,237610.0,33.2994,33.3171,33.2817,33.3171,237610.0
2017-01-19 15:20:00,37.6,37.6,37.58,37.58,170292.0,33.3171,33.3171,33.2994,33.2994,170292.0
2017-01-19 15:30:00,37.58,37.62,37.57,37.59,837730.0,33.2994,33.3348,33.2905,33.3082,837730.0
2017-01-19 15:40:00,37.59,37.6,37.52,37.56,524628.0,33.3082,33.3171,33.2462,33.2817,524628.0
2017-01-19 15:50:00,37.56,37.58,37.54,37.54,1127538.0,33.2817,33.2994,33.2639,33.2639,1127538.0
2017-01-20 09:30:00,37.66,37.72,37.55,37.63,1187636.0,33.3703,33.4234,33.2728,33.3437,1187636.0
2017-01-20 09:40:00,37.65,37.7,37.57,37.59,188434.0,33.3614,33.4057,33.2905,33.3082,188434.0
2017-01-20 09:50:00,37.6,37.6,37.5,37.55,256454.0,33.3171,33.3171,33.2285,33.2728,256454.0
2017-01-20 10:00:00,37.52,37.55,37.42,37.42,156482.0,33.2462,33.2728,33.1576,33.1576,156482.0
2017-01-20 10:10:00,37.42,37.48,37.38,37.38,224074.0,33.1576,33.2108,33.1222,33.1222,224074.0
2017-01-20 10:20:00,37.39,37.39,37.3,37.33,299168.0,33.131,33.131,33.0513,33.0779,299168.0
2017-01-20 10:30:00,37.33,37.38,37.32,37.35,388650.0,33.0779,33.1222,33.069,33.0956,388650.0
2017-01-20 10:40:00,37.35,37.5,37.33,37.5,263258.0,33.0956,33.2285,33.0779,33.2285,263258.0
2017-01-20 10:50:00,37.49,37.54,37.43,37.46,327914.0,33.2196,33.2639,33.1665,33.193,327914.0
2017-01-20 11:00:00,37.46,37.49,37.45,37.49,174844.0,33.193,33.2196,33.1842,33.2196,174844.0
2017-01-20 11:10:00,37.49,37.54,37.47,37.53,105592.0,33.2196,33.2639,33.2019,33.2551,105592.0
2017-01-20 11:20:00,37.53,37.56,37.52,37.55,114196.0,33.2551,33.2817,33.2462,33.2728,114196.0
2017-01-20 11:30:00,37.55,37.59,37.53,37.59,141648.0,33.2728,33.3082,33.2551,33.3082,141648.0
2017-01-20 11:40:00,37.58,37.61,37.52,37.53,199668.0,33.2994,33.326,33.2462,33.2551,199668.0
2017-01-20 11:50:00,37.53,37.65,37.52,37.65,106230.0,33.2551,33.3614,33.2462,33.3614,106230.0
2017-01-20 12:00:00,37.64,37.65,37.46,37.54,139694.0,33.3525,33.3614,33.193,33.2639,139694.0
2017-01-20 12:10:00,37.53,37.62,37.51,37.61,102660.0,33.2551,33.3348,33.2374,33.326,102660.0
2017-01-20 12:20:00,37.61,37.69,37.58,37.6,82610.0,33.326,33.3968,33.2994,33.3171,82610.0
2017-01-20 12:30:00,37.6,37.6,37.47,37.56,112372.0,33.3171,33.3171,33.2019,33.2817,112372.0
2017-01-20 12:40:00,37.56,37.64,37.55,37.6,73344.0,33.2817,33.3525,33.2728,33.3171,73344.0
2017-01-20 12:50:00,37.61,37.65,37.55,37.63,77840.0,33.326,33.3614,33.2728,33.3437,77840.0
2017-01-20 13:00:00,37.63,37.68,37.62,37.67,81966.0,33.3437,33.388,33.3348,33.3791,81966.0
2017-01-20 13:10:00,37.67,37.71,37.63,37.71,62836.0,33.3791,33.4146,33.3437,33.4146,62836.0
2017-01-20 13:20:00,37.71,37.73,37.66,37.71,86746.0,33.4146,33.4323,33.3703,33.4146,86746.0
2017-01-20 13:30:00,37.71,37.73,37.69,37.71,62894.0,33.4146,33.4323,33.3968,33.4146,62894.0
2017-01-20 13:40:00,37.71,37.76,37.71,37.73,69328.0,33.4146,33.4589,33.4146,33.4323,69328.0
2017-01-20 13:50:00,37.73,37.74,37.7,37.74,82366.0,33.4323,33.4412,33.4057,33.4412,82366.0
2017-01-20 14:00:00,37.74,37.75,37.7,37.71,128730.0,33.4412,33.45,33.4057,33.4146,128730.0
2017-01-20 14:10:00,37.71,37.73,37.69,37.69,86214.0,33.4146,33.4323,33.3968,33.3968,86214.0
2017-01-20 14:20:00,37.69,37.69,37.61,37.63,88842.0,33.3968,33.3968,33.326,33.3437,88842.0
2017-01-20 14:30:00,37.63,37.68,37.63,37.67,80316.0,33.3437,33.388,33.3437,33.3791,80316.0
2017-01-20 14:40:00,37.66,37.74,37.66,37.71,126892.0,33.3703,33.4412,33.3703,33.4146,126892.0
2017-01-20 14:50:00,37.71,37.75,37.71,37.73,156898.0,33.4146,33.45,33.4146,33.4323,156898.0
2017-01-20 15:00:00,37.73,37.77,37.73,37.77,94252.0,33.4323,33.4677,33.4323,33.4677,94252.0
2017-01-20 15:10:00,37.77,37.77,37.72,37.73,131222.0,33.4677,33.4677,33.4234,33.4323,131222.0
2017-01-20 15:20:00,37.74,37.74,37.66,37.66,132854.0,33.4412,33.4412,33.3703,33.3703,132854.0
2017-01-20 15:30:00,37.66,37.72,37.65,37.71,210090.0,33.3703,33.4234,33.3614,33.4146,210090.0
2017-01-20 15:40:00,37.71,37.72,37.69,37.71,223908.0,33.4146,33.4234,33.3968,33.4146,223908.0
2017-01-20 15:50:00,37.71,37.77,37.71,37.74,428336.0,33.4146,33.4677,33.4146,33.4412,428336.0
2017-01-23 09:30:00,37.59,37.69,37.32,37.5,178022.0,33.3082,33.3968,33.069,33.2285,178022.0
2017-01-23 09:40:00,37.51,37.65,37.49,37.63,340874.0,33.2374,33.3614,33.2196,33.3437,340874.0
2017-01-23 09:50:00,37.62,37.63,37.51,37.56,106254.0,33.3348,33.3437,33.2374,33.2817,106254.0
2017-01-23 10:00:00,37.57,37.57,37.51,37.54,114928.0,33.2905,33.2905,33.2374,33.2639,114928.0
2017-01-23 10:10:00,37.54,37.55,37.39,37.43,136978.0,33.2639,33.2728,33.131,33.1665,136978.0
2017-01-23 10:20:00,37.43,37.46,37.4,37.43,102236.0,33.1665,33.193,33.1399,33.1665,102236.0
2017-01-23 10:30:00,37.43,37.47,37.41,37.46,189968.0,33.1665,33.2019,33.1487,33.193,189968.0
2017-01-23 10:40:00,37.46,37.47,37.42,37.43,128702.0,33.193,33.2019,33.1576,33.1665,128702.0
2017-01-23 10:50:00,37.43,37.44,37.37,37.37,159060.0,33.1665,33.1753,33.1133,33.1133,159060.0
2017-01-23 11:00:00,37.38,37.46,37.37,37.43,97810.0,33.1222,33.193,33.1133,33.1665,97810.0
2017-01-23 11:10:00,37.43,37.44,37.42,37.43,110896.0,33.1665,33.1753,33.1576,33.1665,110896.0
2017-01-23 11:20:00,37.43,37.44,37.35,37.35,129308.0,33.1665,33.1753,33.0956,33.0956,129308.0
2017-01-23 11:30:00,37.35,37.36,37.3,37.31,148730.0,33.0956,33.1044,33.0513,33.0601,148730.0
2017-01-23 11:40:00,37.31,37.32,37.24,37.26,93654.0,33.0601,33.069,32.9981,33.0158,93654.0
2017-01-23 11:50:00,37.26,37.31,37.24,37.29,121850.0,33.0158,33.0601,32.9981,33.0424,121850.0
2017-01-23 12:00:00,37.29,37.34,37.29,37.3,102440.0,33.0424,33.0867,33.0424,33.0513,102440.0
2017-01-23 12:10:00,37.3,37.32,37.23,37.27,120056.0,33.0513,33.069,32.9892,33.0247,120056.0
2017-01-23 12:20:00,37.27,37.31,37.27,37.29,88420.0,33.0247,33.0601,33.0247,33.0424,88420.0
2017-01-23 12:30:00,37.3,37.35,37.29,37.34,111890.0,33.0513,33.0956,33.0424,33.0867,111890.0
2017-01-23 12:40:00,37.33,37.37,37.33,37.34,79378.0,33.0779,33.1133,33.0779,33.0867,79378.0
2017-01-23 12:50:00,37.34,37.35,37.33,37.34,64960.0,33.0867,33.0956,33.0779,33.0867,64960.0
2017-01-23 13:00:00,37.35,37.37,37.33,37.35,79720.0,33.0956,33.1133,33.0779,33.0956,79720.0
2017-01-23 13:10:00,37.35,37.35,37.33,37.35,56366.0,33.0956,33.0956,33.0779,33.0956,56366.0
2017-01-23 13:20:00,37.35,37.36,37.3,37.31,104218.0,33.0956,33.1044,33.0513,33.0601,104218.0
2017-01-23 13:30:00,37.31,37.35,37.31,37.35,184164.0,33.0601,33.0956,33.0601,33.0956,184164.0
2017-01-23 13:40:00,37.35,37.36,37.32,37.32,84376.0,33.0956,33.1044,33.069,33.069,84376.0
2017-01-23 13:50:00,37.33,37.33,37.29,37.31,92354.0,33.0779,33.0779,33.0424,33.0601,92354.0
2017-01-23 14:00:00,37.31,37.32,37.27,37.3,111156.0,33.0601,33.069,33.0247,33.0513,111156.0
2017-01-23 14:10:00,37.3,37.3,37.25,37.25,95766.0,33.0513,33.0513,33.007,33.007,95766.0
2017-01-23 14:20:00,37.25,37.26,37.23,37.24,122538.0,33.007,33.0158,32.9892,32.9981,122538.0
2017-01-23 14:30:00,37.24,37.26,37.23,37.24,107972.0,32.9981,33.0158,32.9892,32.9981,107972.0
2017-01-23 14:40:00,37.24,37.24,37.21,37.23,89824.0,32.9981,32.9981,32.9715,32.9892,89824.0
2017-01-23 14:50:00,37.22,37.24,37.22,37.24,90918.0,32.9804,32.9981,32.9804,32.9981,90918.0
2017-01-23 15:00:00,37.24,37.26,37.21,37.21,112200.0,32.9981,33.0158,32.9715,32.9715,112200.0
2017-01-23 15:10:00,37.21,37.23,37.2,37.21,93960.0,32.9715,32.9892,32.9627,32.9715,93960.0
2017-01-23 15:20:00,37.21,37.26,37.21,37.24,130570.0,32.9715,33.0158,32.9715,32.9981,130570.0
2017-01-23 15:30:00,37.24,37.3,37.23,37.3,194232.0,32.9981,33.0513,32.9892,33.0513,194232.0
2017-01-23 15:40:00,37.3,37.33,37.29,37.31,220986.0,33.0513,33.0779,33.0424,33.0601,220986.0
2017-01-23 15:50:00,37.3,37.31,37.24,37.24,468364.0,33.0513,33.0601,32.9981,32.9981,468364.0
2017-01-24 09:30:00,37.36,37.44,37.27,37.36,214524.0,33.1044,33.1753,33.0247,33.1044,214524.0
2017-01-24 09:40:00,37.36,37.41,37.35,37.38,190364.0,33.1044,33.1487,33.0956,33.1222,190364.0
2017-01-24 09:50:00,37.38,37.47,37.38,37.46,206628.0,33.1222,33.2019,33.1222,33.193,206628.0
2017-01-24 10:00:00,37.46,37.46,37.35,37.37,200260.0,33.193,33.193,33.0956,33.1133,200260.0
2017-01-24 10:10:00,37.37,37.4,37.27,37.3,173780.0,33.1133,33.1399,33.0247,33.0513,173780.0
2017-01-24 10:20:00,37.29,37.3,37.26,37.27,155246.0,33.0424,33.0513,33.0158,33.0247,155246.0
2017-01-24 10:30:00,37.27,37.3,37.26,37.26,122164.0,33.0247,33.0513,33.0158,33.0158,122164.0
2017-01-24 10:40:00,37.27,37.27,37.2,37.21,128896.0,33.0247,33.0247,32.9627,32.9715,128896.0
2017-01-24 10:50:00,37.21,37.23,37.17,37.18,159028.0,32.9715,32.9892,32.9361,32.9449,159028.0
2017-01-24 11:00:00,37.18,37.24,37.15,37.24,178828.0,32.9449,32.9981,32.9184,32.9981,178828.0
2017-01-24 11:10:00,37.24,37.24,37.18,37.19,90548.0,32.9981,32.9981,32.9449,32.9538,90548.0
2017-01-24 11:20:00,37.2,37.2,37.16,37.17,77370.0,32.9627,32.9627,32.9272,32.9361,77370.0
2017-01-24 11:30:00,37.17,37.2,37.16,37.19,145004.0,32.9361,32.9627,32.9272,32.9538,145004.0
2017-01-24 11:40:00,37.19,37.24,37.18,37.21,138434.0,32.9538,32.9981,32.9449,32.9715,138434.0
2017-01-24 11:50:00,37.21,37.21,37.16,37.17,86400.0,32.9715,32.9715,32.9272,32.9361,86400.0
2017-01-24 12:00:00,37.17,37.21,37.16,37.19,216076.0,32.9361,32.9715,32.9272,32.9538,216076.0
2017-01-24 12:10:00,37.19,37.29,37.18,37.26,214318.0,32.9538,33.0424,32.9449,33.0158,214318.0
2017-01-24 12:20:00,37.26,37.27,37.23,37.24,90266.0,33.0158,33.0247,32.9892,32.9981,90266.0
2017-01-24 12:30:00,37.24,37.27,37.23,37.25,148050.0,32.9981,33.0247,32.9892,33.007,148050.0
2017-01-24 12:40:00,37.26,37.29,37.24,37.27,279928.0,33.0158,33.0424,32.9981,33.0247,279928.0
2017-01-24 12:50:00,37.27,37.36,37.27,37.32,100096.0,33.0247,33.1044,33.0247,33.069,100096.0
2017-01-24 13:00:00,37.33,37.42,37.32,37.4,78570.0,33.0779,33.1576,33.069,33.1399,78570.0
2017-01-24 13:10:00,37.4,37.42,37.32,37.33,113282.0,33.1399,33.1576,33.069,33.0779,113282.0
2017-01-24 13:20:00,37.33,37.34,37.29,37.3,70814.0,33.0779,33.0867,33.0424,33.0513,70814.0
2017-01-24 13:30:00,37.3,37.35,37.3,37.32,90864.0,33.0513,33.0956,33.0513,33.069,90864.0
2017-01-24 13:40:00,37.32,37.35,37.31,37.35,101102.0,33.069,33.0956,33.0601,33.0956,101102.0
2017-01-24 13:50:00,37.35,37.35,37.33,37.34,85940.0,33.0956,33.0956,33.0779,33.0867,85940.0
2017-01-24 14:00:00,37.34,37.37,37.34,37.36,109276.0,33.0867,33.1133,33.0867,33.1044,109276.0
2017-01-24 14:10:00,37.36,37.4,37.33,37.38,112672.0,33.1044,33.1399,33.0779,33.1222,112672.0
2017-01-24 14:20:00,37.38,37.38,37.31,37.31,128468.0,33.1222,33.1222,33.0601,33.0601,128468.0
2017-01-24 14:30:00,37.32,37.34,37.3,37.31,201268.0,33.069,33.0867,33.0513,33.0601,201268.0
2017-01-24 14:40:00,37.31,37.33,37.27,37.3,232550.0,33.0601,33.0779,33.0247,33.0513,232550.0
2017-01-24 14:50:00,37.3,37.32,37.29,37.29,122264.0,33.0513,33.069,33.0424,33.0424,122264.0
2017-01-24 15:00:00,37.3,37.38,37.29,37.38,333094.0,33.0513,33.1222,33.0424,33.1222,333094.0
2017-01-24 15:10:00,37.37,37.37,37.26,37.27,147886.0,33.1133,33.1133,33.0158,33.0247,147886.0
2017-01-24 15:20:00,37.27,37.33,37.27,37.3,208304.0,33.0247,33.0779,33.0247,33.0513,208304.0
2017-01-24 15:30:00,37.31,37.33,37.29,37.31,209178.0,33.0601,33.0779,33.0424,33.0601,209178.0
2017-01-24 15:40:00,37.32,37.35,37.3,37.31,384674.0,33.069,33.0956,33.0513,33.0601,384674.0
2017-01-24 15:50:00,37.31,37.32,37.27,37.29,644500.0,33.0601,33.069,33.0247,33.0424,644500.0
2017-01-25 09:30:00,37.46,37.53,37.33,37.44,157894.0,33.193,33.2551,33.0779,33.1753,157894.0
2017-01-25 09:40:00,37.42,37.52,37.4,37.43,185598.0,33.1576,33.2462,33.1399,33.1665,185598.0
2017-01-25 09:50:00,37.43,37.49,37.42,37.45,212986.0,33.1665,33.2196,33.1576,33.1842,212986.0
2017-01-25 10:00:00,37.45,37.46,37.41,37.44,148702.0,33.1842,33.193,33.1487,33.1753,148702.0
2017-01-25 10:10:00,37.44,37.44,37.38,37.38,137578.0,33.1753,33.1753,33.1222,33.1222,137578.0
2017-01-25 10:20:00,37.39,37.45,37.37,37.37,183064.0,33.131,33.1842,33.1133,33.1133,183064.0
2017-01-25 10:30:00,37.37,37.4,37.35,37.38,215938.0,33.1133,33.1399,33.0956,33.1222,215938.0
2017-01-25 10:40:00,37.38,37.44,37.37,37.41,206146.0,33.1222,33.1753,33.1133,33.1487,206146.0
2017-01-25 10:50:00,37.41,37.44,37.39,37.41,111218.0,33.1487,33.1753,33.131,33.1487,111218.0
2017-01-25 11:00:00,37.41,37.43,37.38,37.43,182920.0,33.1487,33.1665,33.1222,33.1665,182920.0
2017-01-25 11:10:00,37.43,37.43,37.41,37.42,112996.0,33.1665,33.1665,33.1487,33.1576,112996.0
2017-01-25 11:20:00,37.42,37.43,37.38,37.42,87168.0,33.1576,33.1665,33.1222,33.1576,87168.0
2017-01-25 11:30:00,37.42,37.43,37.35,37.36,94672.0,33.1576,33.1665,33.0956,33.1044,94672.0
2017-01-25 11:40:00,37.36,37.38,37.32,37.38,103734.0,33.1044,33.1222,33.069,33.1222,103734.0
2017-01-25 11:50:00,37.37,37.41,37.36,37.39,85704.0,33.1133,33.1487,33.1044,33.131,85704.0
2017-01-25 12:00:00,37.39,37.41,37.37,37.39,150494.0,33.131,33.1487,33.1133,33.131,150494.0
2017-01-25 12:10:00,37.4,37.42,37.37,37.41,117762.0,33.1399,33.1576,33.1133,33.1487,117762.0
2017-01-25 12:20:00,37.41,37.43,37.41,37.42,204454.0,33.1487,33.1665,33.1487,33.1576,204454.0
2017-01-25 12:30:00,37.42,37.46,37.42,37.46,102994.0,33.1576,33.193,33.1576,33.193,102994.0
2017-01-25 12:40:00,37.45,37.46,37.4,37.42,48548.0,33.1842,33.193,33.1399,33.1576,48548.0
2017-01-25 12:50:00,37.42,37.46,37.42,37.46,87704.0,33.1576,33.193,33.1576,33.193,87704.0
2017-01-25 13:00:00,37.46,37.47,37.44,37.46,166702.0,33.193,33.2019,33.1753,33.193,166702.0
2017-01-25 13:10:00,37.46,37.46,37.44,37.46,77470.0,33.193,33.193,33.1753,33.193,77470.0
2017-01-25 13:20:00,37.46,37.53,37.45,37.51,169446.0,33.193,33.2551,33.1842,33.2374,169446.0
2017-01-25 13:30:00,37.51,37.63,37.51,37.63,157142.0,33.2374,33.3437,33.2374,33.3437,157142.0
2017-01-25 13:40:00,37.63,37.7,37.63,37.66,181280.0,33.3437,33.4057,33.3437,33.3703,181280.0
2017-01-25 13:50:00,37.65,37.7,37.65,37.69,96146.0,33.3614,33.4057,33.3614,33.3968,96146.0
2017-01-25 14:00:00,37.69,37.71,37.67,37.7,117878.0,33.3968,33.4146,33.3791,33.4057,117878.0
2017-01-25 14:10:00,37.7,37.7,37.65,37.7,87764.0,33.4057,33.4057,33.3614,33.4057,87764.0
2017-01-25 14:20:00,37.7,37.72,37.66,37.66,79294.0,33.4057,33.4234,33.3703,33.3703,79294.0
2017-01-25 14:30:00,37.66,37.67,37.63,37.64,78852.0,33.3703,33.3791,33.3437,33.3525,78852.0
2017-01-25 14:40:00,37.64,37.66,37.63,37.66,53988.0,33.3525,33.3703,33.3437,33.3703,53988.0
2017-01-25 14:50:00,37.66,37.66,37.64,37.65,66924.0,33.3703,33.3703,33.3525,33.3614,66924.0
2017-01-25 15:00:00,37.66,37.7,37.65,37.68,117410.0,33.3703,33.4057,33.3614,33.388,117410.0
2017-01-25 15:10:00,37.68,37.7,37.66,37.67,115954.0,33.388,33.4057,33.3703,33.3791,115954.0
2017-01-25 15:20:00,37.67,37.76,37.67,37.76,192686.0,33.3791,33.4589,33.3791,33.4589,192686.0
2017-01-25 15:30:00,37.76,37.76,37.69,37.72,199566.0,33.4589,33.4589,33.3968,33.4234,199566.0
2017-01-25 15:40:00,37.72,37.76,37.72,37.76,226350.0,33.4234,33.4589,33.4234,33.4589,226350.0
2017-01-25 15:50:00,37.76,37.76,37.72,37.72,519152.0,33.4589,33.4589,33.4234,33.4234,519152.0
2017-01-26 09:30:00,37.74,37.85,37.7,37.8,130824.0,33.4412,33.5386,33.4057,33.4943,130824.0
2017-01-26 09:40:00,37.8,37.8,37.69,37.77,78638.0,33.4943,33.4943,33.3968,33.4677,78638.0
2017-01-26 09:50:00,37.77,37.77,37.72,37.75,76684.0,33.4677,33.4677,33.4234,33.45,76684.0
2017-01-26 10:00:00,37.74,37.74,37.66,37.67,109098.0,33.4412,33.4412,33.3703,33.3791,109098.0
2017-01-26 10:10:00,37.67,37.69,37.62,37.65,118864.0,33.3791,33.3968,33.3348,33.3614,118864.0
2017-01-26 10:20:00,37.66,37.67,37.6,37.6,89986.0,33.3703,33.3791,33.3171,33.3171,89986.0
2017-01-26 10:30:00,37.6,37.69,37.6,37.67,73560.0,33.3171,33.3968,33.3171,33.3791,73560.0
2017-01-26 10:40:00,37.67,37.67,37.55,37.58,86384.0,33.3791,33.3791,33.2728,33.2994,86384.0
2017-01-26 10:50:00,37.58,37.6,37.53,37.56,67808.0,33.2994,33.3171,33.2551,33.2817,67808.0
2017-01-26 11:00:00,37.56,37.57,37.52,37.55,106830.0,33.2817,33.2905,33.2462,33.2728,106830.0
2017-01-26 11:10:00,37.55,37.57,37.52,37.55,74584.0,33.2728,33.2905,33.2462,33.2728,74584.0
2017-01-26 11:20:00,37.55,37.57,37.53,37.56,60186.0,33.2728,33.2905,33.2551,33.2817,60186.0
2017-01-26 11:30:00,37.56,37.65,37.55,37.63,60970.0,33.2817,33.3614,33.2728,33.3437,60970.0
2017-01-26 11:40:00,37.64,37.66,37.6,37.62,90810.0,33.3525,33.3703,33.3171,33.3348,90810.0
2017-01-26 11:50:00,37.61,37.63,37.6,37.63,71162.0,33.326,33.3437,33.3171,33.3437,71162.0
2017-01-26 12:00:00,37.63,37.63,37.61,37.63,72702.0,33.3437,33.3437,33.326,33.3437,72702.0
2017-01-26 12:10:00,37.63,37.63,37.6,37.62,69630.0,33.3437,33.3437,33.3171,33.3348,69630.0
2017-01-26 12:20:00,37.62,37.63,37.6,37.6,64056.0,33.3348,33.3437,33.3171,33.3171,64056.0
2017-01-26 12:30:00,37.61,37.64,37.61,37.63,66616.0,33.326,33.3525,33.326,33.3437,66616.0
2017-01-26 12:40:00,37.63,37.69,37.63,37.68,50170.0,33.3437,33.3968,33.3437,33.388,50170.0
2017-01-26 12:50:00,37.68,37.7,37.67,37.69,47950.0,33.388,33.4057,33.3791,33.3968,47950.0
2017-01-26 13:00:00,37.68,37.69,37.66,37.68,58648.0,33.388,33.3968,33.3703,33.388,58648.0
2017-01-26 13:10:00,37.68,37.68,37.63,37.65,64904.0,33.388,33.388,33.3437,33.3614,64904.0
2017-01-26 13:20:00,37.64,37.69,37.63,37.69,59806.0,33.3525,33.3968,33.3437,33.3968,59806.0
2017-01-26 13:30:00,37.69,37.74,37.69,37.74,62066.0,33.3968,33.4412,33.3968,33.4412,62066.0
2017-01-26 13:40:00,37.74,37.75,37.72,37.75,54386.0,33.4412,33.45,33.4234,33.45,54386.0
2017-01-26 13:50:00,37.75,37.76,37.73,37.74,76226.0,33.45,33.4589,33.4323,33.4412,76226.0
2017-01-26 14:00:00,37.74,37.79,37.74,37.77,109468.0,33.4412,33.4855,33.4412,33.4677,109468.0
2017-01-26 14:10:00,37.78,37.82,37.77,37.82,95104.0,33.4766,33.512,33.4677,33.512,95104.0
2017-01-26 14:20:00,37.81,37.85,37.8,37.84,86408.0,33.5032,33.5386,33.4943,33.5298,86408.0
2017-01-26 14:30:00,37.84,37.85,37.81,37.83,79810.0,33.5298,33.5386,33.5032,33.5209,79810.0
2017-01-26 14:40:00,37.83,37.83,37.77,37.77,88642.0,33.5209,33.5209,33.4677,33.4677,88642.0
2017-01-26 14:50:00,37.77,37.8,37.76,37.77,100438.0,33.4677,33.4943,33.4589,33.4677,100438.0
2017-01-26 15:00:00,37.77,37.77,37.68,37.69,102574.0,33.4677,33.4677,33.388,33.3968,102574.0
2017-01-26 15:10:00,37.69,37.7,37.63,37.65,100280.0,33.3968,33.4057,33.3437,33.3614,100280.0
2017-01-26 15:20:00,37.64,37.64,37.59,37.6,157152.0,33.3525,33.3525,33.3082,33.3171,157152.0
2017-01-26 15:30:00,37.61,37.67,37.61,37.64,130524.0,33.326,33.3791,33.326,33.3525,130524.0
2017-01-26 15:40:00,37.65,37.65,37.57,37.58,217418.0,33.3614,33.3614,33.2905,33.2994,217418.0
2017-01-26 15:50:00,37.58,37.58,37.5,37.54,656238.0,33.2994,33.2994,33.2285,33.2639,656238.0
2017-01-27 09:30:00,37.65,37.74,37.37,37.42,137006.0,33.3614,33.4412,33.1133,33.1576,137006.0
2017-01-27 09:40:00,37.42,37.58,37.37,37.4,104230.0,33.1576,33.2994,33.1133,33.1399,104230.0
2017-01-27 09:50:00,37.4,37.46,37.37,37.38,78486.0,33.1399,33.193,33.1133,33.1222,78486.0
2017-01-27 10:00:00,37.38,37.45,37.37,37.41,94820.0,33.1222,33.1842,33.1133,33.1487,94820.0
2017-01-27 10:10:00,37.41,37.44,37.35,37.38,103066.0,33.1487,33.1753,33.0956,33.1222,103066.0
2017-01-27 10:20:00,37.37,37.42,37.35,37.41,88242.0,33.1133,33.1576,33.0956,33.1487,88242.0
2017-01-27 10:30:00,37.41,37.49,37.39,37.47,74616.0,33.1487,33.2196,33.131,33.2019,74616.0
2017-01-27 10:40:00,37.47,37.51,37.38,37.38,147742.0,33.2019,33.2374,33.1222,33.1222,147742.0
2017-01-27 10:50:00,37.38,37.4,37.32,37.32,91292.0,33.1222,33.1399,33.069,33.069,91292.0
2017-01-27 11:00:00,37.33,37.38,37.18,37.2,118018.0,33.0779,33.1222,32.9449,32.9627,118018.0
2017-01-27 11:10:00,37.2,37.24,37.2,37.22,128208.0,32.9627,32.9981,32.9627,32.9804,128208.0
2017-01-27 11:20:00,37.23,37.29,37.22,37.26,75520.0,32.9892,33.0424,32.9804,33.0158,75520.0
2017-01-27 11:30:00,37.25,37.25,37.18,37.21,71590.0,33.007,33.007,32.9449,32.9715,71590.0
2017-01-27 11:40:00,37.21,37.22,37.1,37.11,145436.0,32.9715,32.9804,32.8741,32.8829,145436.0
2017-01-27 11:50:00,37.12,37.12,37.04,37.1,212226.0,32.8918,32.8918,32.8209,32.8741,212226.0
2017-01-27 12:00:00,37.1,37.18,37.09,37.17,118516.0,32.8741,32.9449,32.8652,32.9361,118516.0
2017-01-27 12:10:00,37.17,37.18,37.08,37.08,95278.0,32.9361,32.9449,32.8563,32.8563,95278.0
2017-01-27 12:20:00,37.08,37.11,37.02,37.04,172604.0,32.8563,32.8829,32.8032,32.8209,172604.0
2017-01-27 12:30:00,37.04,37.07,37.01,37.06,76262.0,32.8209,32.8475,32.7943,32.8386,76262.0
2017-01-27 12:40:00,37.06,37.07,37.01,37.02,109274.0,32.8386,32.8475,32.7943,32.8032,109274.0
2017-01-27 12:50:00,37.02,37.1,37.02,37.07,80250.0,32.8032,32.8741,32.8032,32.8475,80250.0
2017-01-27 13:00:00,37.07,37.09,37.04,37.08,65244.0,32.8475,32.8652,32.8209,32.8563,65244.0
2017-01-27 13:10:00,37.08,37.08,37.01,37.02,53706.0,32.8563,32.8563,32.7943,32.8032,53706.0
2017-01-27 13:20:00,37.02,37.1,37.01,37.06,59024.0,32.8032,32.8741,32.7943,32.8386,59024.0
2017-01-27 13:30:00,37.06,37.07,37.02,37.07,56556.0,32.8386,32.8475,32.8032,32.8475,56556.0
2017-01-27 13:40:00,37.07,37.07,37.0,37.01,109990.0,32.8475,32.8475,32.7854,32.7943,109990.0
2017-01-27 13:50:00,37.01,37.01,36.99,36.99,130328.0,32.7943,32.7943,32.7766,32.7766,130328.0
2017-01-27 14:00:00,36.99,37.13,36.99,37.13,97742.0,32.7766,32.9006,32.7766,32.9006,97742.0
2017-01-27 14:10:00,37.13,37.16,37.09,37.16,51240.0,32.9006,32.9272,32.8652,32.9272,51240.0
2017-01-27 14:20:00,37.16,37.17,37.07,37.07,93246.0,32.9272,32.9361,32.8475,32.8475,93246.0
2017-01-27 14:30:00,37.07,37.11,37.04,37.1,63602.0,32.8475,32.8829,32.8209,32.8741,63602.0
2017-01-27 14:40:00,37.1,37.14,37.08,37.1,70978.0,32.8741,32.9095,32.8563,32.8741,70978.0
2017-01-27 14:50:00,37.09,37.1,37.05,37.05,107324.0,32.8652,32.8741,32.8297,32.8297,107324.0
2017-01-27 15:00:00,37.04,37.07,37.02,37.06,97324.0,32.8209,32.8475,32.8032,32.8386,97324.0
2017-01-27 15:10:00,37.06,37.08,37.03,37.06,89504.0,32.8386,32.8563,32.812,32.8386,89504.0
2017-01-27 15:20:00,37.05,37.1,37.05,37.07,107096.0,32.8297,32.8741,32.8297,32.8475,107096.0
2017-01-27 15:30:00,37.07,37.07,37.04,37.05,188506.0,32.8475,32.8475,32.8209,32.8297,188506.0
2017-01-27 15:40:00,37.05,37.1,37.05,37.1,193582.0,32.8297,32.8741,32.8297,32.8741,193582.0
2017-01-27 15:50:00,37.1,37.13,37.08,37.12,370982.0,32.8741,32.9006,32.8563,32.8918,370982.0
2017-01-30 09:30:00,37.0,37.16,36.84,36.99,138754.0,32.7854,32.9272,32.6437,32.7766,138754.0
2017-01-30 09:40:00,36.99,37.01,36.85,36.87,118346.0,32.7766,32.7943,32.6525,32.6703,118346.0
2017-01-30 09:50:00,36.86,36.99,36.84,36.96,148370.0,32.6614,32.7766,32.6437,32.75,148370.0
2017-01-30 10:00:00,36.96,36.97,36.91,36.94,250926.0,32.75,32.7589,32.7057,32.7323,250926.0
2017-01-30 10:10:00,36.95,36.96,36.8,36.81,106402.0,32.7411,32.75,32.6082,32.6171,106402.0
2017-01-30 10:20:00,36.81,36.85,36.79,36.82,104048.0,32.6171,32.6525,32.5994,32.6259,104048.0
2017-01-30 10:30:00,36.83,36.85,36.77,36.79,185560.0,32.6348,32.6525,32.5816,32.5994,185560.0
2017-01-30 10:40:00,36.79,36.81,36.73,36.73,97880.0,32.5994,32.6171,32.5462,32.5462,97880.0
2017-01-30 10:50:00,36.73,36.82,36.7,36.78,125958.0,32.5462,32.6259,32.5196,32.5905,125958.0
2017-01-30 11:00:00,36.79,36.84,36.76,36.84,79158.0,32.5994,32.6437,32.5728,32.6437,79158.0
2017-01-30 11:10:00,36.84,36.98,36.84,36.96,98708.0,32.6437,32.7677,32.6437,32.75,98708.0
2017-01-30 11:20:00,36.96,36.96,36.84,36.84,68660.0,32.75,32.75,32.6437,32.6437,68660.0
2017-01-30 11:30:00,36.85,36.88,36.84,36.86,99562.0,32.6525,32.6791,32.6437,32.6614,99562.0
2017-01-30 11:40:00,36.86,36.92,36.85,36.88,69324.0,32.6614,32.7146,32.6525,32.6791,69324.0
2017-01-30 11:50:00,36.87,36.92,36.85,36.92,125952.0,32.6703,32.7146,32.6525,32.7146,125952.0
2017-01-30 12:00:00,36.92,36.97,36.91,36.95,73292.0,32.7146,32.7589,32.7057,32.7411,73292.0
2017-01-30 12:10:00,36.95,36.95,36.9,36.93,55410.0,32.7411,32.7411,32.6968,32.7234,55410.0
2017-01-30 12:20:00,36.93,36.93,36.89,36.9,73178.0,32.7234,32.7234,32.688,32.6968,73178.0
2017-01-30 12:30:00,36.9,36.92,36.86,36.9,57962.0,32.6968,32.7146,32.6614,32.6968,57962.0
2017-01-30 12:40:00,36.9,36.9,36.87,36.88,78820.0,32.6968,32.6968,32.6703,32.6791,78820.0
2017-01-30 12:50:00,36.88,36.92,36.88,36.91,98964.0,32.6791,32.7146,32.6791,32.7057,98964.0
2017-01-30 13:00:00,36.91,36.91,36.88,36.9,54882.0,32.7057,32.7057,32.6791,32.6968,54882.0
2017-01-30 13:10:00,36.9,36.91,36.86,36.88,74392.0,32.6968,32.7057,32.6614,32.6791,74392.0
2017-01-30 13:20:00,36.88,36.88,36.85,36.88,58478.0,32.6791,32.6791,32.6525,32.6791,58478.0
2017-01-30 13:30:00,36.88,36.9,36.83,36.84,99964.0,32.6791,32.6968,32.6348,32.6437,99964.0
2017-01-30 13:40:00,36.83,36.93,36.83,36.93,60498.0,32.6348,32.7234,32.6348,32.7234,60498.0
2017-01-30 13:50:00,36.93,36.93,36.88,36.91,73638.0,32.7234,32.7234,32.6791,32.7057,73638.0
2017-01-30 14:00:00,36.91,36.97,36.91,36.95,118882.0,32.7057,32.7589,32.7057,32.7411,118882.0
2017-01-30 14:10:00,36.95,36.99,36.94,36.99,82302.0,32.7411,32.7766,32.7323,32.7766,82302.0
2017-01-30 14:20:00,36.99,37.03,36.97,37.02,172728.0,32.7766,32.812,32.7589,32.8032,172728.0
2017-01-30 14:30:00,37.02,37.02,36.99,37.01,123106.0,32.8032,32.8032,32.7766,32.7943,123106.0
2017-01-30 14:40:00,37.01,37.02,36.99,37.01,71782.0,32.7943,32.8032,32.7766,32.7943,71782.0
2017-01-30 14:50:00,37.01,37.02,36.99,37.02,90312.0,32.7943,32.8032,32.7766,32.8032,90312.0
2017-01-30 15:00:00,37.01,37.02,36.94,36.99,101212.0,32.7943,32.8032,32.7323,32.7766,101212.0
2017-01-30 15:10:00,36.98,36.99,36.96,36.98,76398.0,32.7677,32.7766,32.75,32.7677,76398.0
2017-01-30 15:20:00,36.98,36.99,36.97,36.98,102802.0,32.7677,32.7766,32.7589,32.7677,102802.0
2017-01-30 15:30:00,36.98,37.0,36.98,36.98,125922.0,32.7677,32.7854,32.7677,32.7677,125922.0
2017-01-30 15:40:00,36.98,37.02,36.96,37.01,226338.0,32.7677,32.8032,32.75,32.7943,226338.0
2017-01-30 15:50:00,37.01,37.03,36.99,37.0,419630.0,32.7943,32.812,32.7766,32.7854,419630.0
2017-01-31 09:30:00,36.73,36.92,36.63,36.76,235282.0,32.5462,32.7146,32.4576,32.5728,235282.0
2017-01-31 09:40:00,36.77,37.0,36.74,37.0,120166.0,32.5816,32.7854,32.5551,32.7854,120166.0
2017-01-31 09:50:00,36.99,37.0,36.84,36.9,139924.0,32.7766,32.7854,32.6437,32.6968,139924.0
2017-01-31 10:00:00,36.89,37.02,36.88,37.01,163182.0,32.688,32.8032,32.6791,32.7943,163182.0
2017-01-31 10:10:00,36.99,37.03,36.99,37.0,353612.0,32.7766,32.812,32.7766,32.7854,353612.0
2017-01-31 10:20:00,37.01,37.03,36.98,37.02,221954.0,32.7943,32.812,32.7677,32.8032,221954.0
2017-01-31 10:30:00,37.02,37.1,36.99,36.99,116000.0,32.8032,32.8741,32.7766,32.7766,116000.0
2017-01-31 10:40:00,37.0,37.0,36.92,36.92,147076.0,32.7854,32.7854,32.7146,32.7146,147076.0
2017-01-31 10:50:00,36.92,36.95,36.88,36.94,91214.0,32.7146,32.7411,32.6791,32.7323,91214.0
2017-01-31 11:00:00,36.94,37.01,36.93,36.96,87018.0,32.7323,32.7943,32.7234,32.75,87018.0
2017-01-31 11:10:00,36.96,37.01,36.96,36.96,60980.0,32.75,32.7943,32.75,32.75,60980.0
2017-01-31 11:20:00,36.96,36.97,36.94,36.95,79214.0,32.75,32.7589,32.7323,32.7411,79214.0
2017-01-31 11:30:00,36.95,36.98,36.92,36.97,105738.0,32.7411,32.7677,32.7146,32.7589,105738.0
2017-01-31 11:40:00,36.97,36.97,36.93,36.93,87362.0,32.7589,32.7589,32.7234,32.7234,87362.0
2017-01-31 11:50:00,36.94,37.0,36.94,36.98,69906.0,32.7323,32.7854,32.7323,32.7677,69906.0
2017-01-31 12:00:00,36.97,36.99,36.95,36.98,154208.0,32.7589,32.7766,32.7411,32.7677,154208.0
2017-01-31 12:10:00,36.98,36.99,36.96,36.98,89442.0,32.7677,32.7766,32.75,32.7677,89442.0
2017-01-31 12:20:00,36.98,37.0,36.96,36.99,54416.0,32.7677,32.7854,32.75,32.7766,54416.0
2017-01-31 12:30:00,36.99,37.01,36.98,36.99,53910.0,32.7766,32.7943,32.7677,32.7766,53910.0
2017-01-31 12:40:00,36.99,37.08,36.99,37.08,99762.0,32.7766,32.8563,32.7766,32.8563,99762.0
2017-01-31 12:50:00,37.07,37.1,37.06,37.08,74330.0,32.8475,32.8741,32.8386,32.8563,74330.0
2017-01-31 13:00:00,37.08,37.1,37.04,37.06,109332.0,32.8563,32.8741,32.8209,32.8386,109332.0
2017-01-31 13:10:00,37.06,37.08,37.02,37.05,78028.0,32.8386,32.8563,32.8032,32.8297,78028.0
2017-01-31 13:20:00,37.04,37.09,37.04,37.06,45986.0,32.8209,32.8652,32.8209,32.8386,45986.0
2017-01-31 13:30:00,37.06,37.1,37.06,37.09,68128.0,32.8386,32.8741,32.8386,32.8652,68128.0
2017-01-31 13:40:00,37.1,37.12,37.06,37.08,67796.0,32.8741,32.8918,32.8386,32.8563,67796.0
2017-01-31 13:50:00,37.08,37.08,37.02,37.04,91604.0,32.8563,32.8563,32.8032,32.8209,91604.0
2017-01-31 14:00:00,37.05,37.08,37.04,37.06,96890.0,32.8297,32.8563,32.8209,32.8386,96890.0
2017-01-31 14:10:00,37.06,37.12,37.05,37.12,117980.0,32.8386,32.8918,32.8297,32.8918,117980.0
2017-01-31 14:20:00,37.12,37.17,37.12,37.13,128702.0,32.8918,32.9361,32.8918,32.9006,128702.0
2017-01-31 14:30:00,37.13,37.16,37.12,37.15,95500.0,32.9006,32.9272,32.8918,32.9184,95500.0
2017-01-31 14:40:00,37.15,37.19,37.13,37.18,234674.0,32.9184,32.9538,32.9006,32.9449,234674.0
2017-01-31 14:50:00,37.19,37.27,37.18,37.27,120880.0,32.9538,33.0247,32.9449,33.0247,120880.0
2017-01-31 15:00:00,37.27,37.29,37.26,37.28,116878.0,33.0247,33.0424,33.0158,33.0335,116878.0
2017-01-31 15:10:00,37.28,37.38,37.27,37.36,210228.0,33.0335,33.1222,33.0247,33.1044,210228.0
2017-01-31 15:20:00,37.35,37.44,37.34,37.44,280504.0,33.0956,33.1753,33.0867,33.1753,280504.0
2017-01-31 15:30:00,37.44,37.48,37.42,37.47,376506.0,33.1753,33.2108,33.1576,33.2019,376506.0
2017-01-31 15:40:00,37.47,37.49,37.46,37.48,399736.0,33.2019,33.2196,33.193,33.2108,399736.0
2017-01-31 15:50:00,37.47,37.49,37.45,37.47,873054.0,33.2019,33.2196,33.1842,33.2019,873054.0
2017-02-01 09:30:00,37.54,37.64,37.45,37.48,457896.0,33.2639,33.3525,33.1842,33.2108,457896.0
2017-02-01 09:40:00,37.47,37.58,37.47,37.5,140898.0,33.2019,33.2994,33.2019,33.2285,140898.0
2017-02-01 09:50:00,37.51,37.6,37.48,37.51,108088.0,33.2374,33.3171,33.2108,33.2374,108088.0
2017-02-01 10:00:00,37.52,37.54,37.43,37.45,241718.0,33.2462,33.2639,33.1665,33.1842,241718.0
2017-02-01 10:10:00,37.45,37.48,37.4,37.47,127144.0,33.1842,33.2108,33.1399,33.2019,127144.0
2017-02-01 10:20:00,37.48,37.5,37.44,37.45,162942.0,33.2108,33.2285,33.1753,33.1842,162942.0
2017-02-01 10:30:00,37.45,37.45,37.23,37.24,187428.0,33.1842,33.1842,32.9892,32.9981,187428.0
2017-02-01 10:40:00,37.24,37.28,37.19,37.22,214080.0,32.9981,33.0335,32.9538,32.9804,214080.0
2017-02-01 10:50:00,37.22,37.23,37.16,37.2,188674.0,32.9804,32.9892,32.9272,32.9627,188674.0
2017-02-01 11:00:00,37.21,37.27,37.2,37.22,106514.0,32.9715,33.0247,32.9627,32.9804,106514.0
2017-02-01 11:10:00,37.22,37.26,37.21,37.22,86084.0,32.9804,33.0158,32.9715,32.9804,86084.0
2017-02-01 11:20:00,37.21,37.24,37.18,37.2,152052.0,32.9715,32.9981,32.9449,32.9627,152052.0
2017-02-01 11:30:00,37.2,37.26,37.19,37.24,99278.0,32.9627,33.0158,32.9538,32.9981,99278.0
2017-02-01 11:40:00,37.24,37.28,37.24,37.27,78138.0,32.9981,33.0335,32.9981,33.0247,78138.0
2017-02-01 11:50:00,37.27,37.3,37.25,37.28,99632.0,33.0247,33.0513,33.007,33.0335,99632.0
2017-02-01 12:00:00,37.29,37.33,37.26,37.3,96590.0,33.0424,33.0779,33.0158,33.0513,96590.0
2017-02-01 12:10:00,37.3,37.35,37.3,37.34,54814.0,33.0513,33.0956,33.0513,33.0867,54814.0
2017-02-01 12:20:00,37.34,37.35,37.31,37.35,76756.0,33.0867,33.0956,33.0601,33.0956,76756.0
2017-02-01 12:30:00,37.37,37.41,37.36,37.38,104006.0,33.1133,33.1487,33.1044,33.1222,104006.0
2017-02-01 12:40:00,37.38,37.38,37.35,37.35,68544.0,33.1222,33.1222,33.0956,33.0956,68544.0
2017-02-01 12:50:00,37.36,37.38,37.36,37.36,57710.0,33.1044,33.1222,33.1044,33.1044,57710.0
2017-02-01 13:00:00,37.35,37.37,37.33,37.36,84918.0,33.0956,33.1133,33.0779,33.1044,84918.0
2017-02-01 13:10:00,37.35,37.38,37.34,37.38,68922.0,33.0956,33.1222,33.0867,33.1222,68922.0
2017-02-01 13:20:00,37.38,37.4,37.33,37.33,161130.0,33.1222,33.1399,33.0779,33.0779,161130.0
2017-02-01 13:30:00,37.33,37.37,37.33,37.35,256006.0,33.0779,33.1133,33.0779,33.0956,256006.0
2017-02-01 13:40:00,37.35,37.39,37.35,37.39,104746.0,33.0956,33.131,33.0956,33.131,104746.0
2017-02-01 13:50:00,37.39,37.4,37.34,37.38,167752.0,33.131,33.1399,33.0867,33.1222,167752.0
2017-02-01 14:00:00,37.37,37.43,37.28,37.35,157692.0,33.1133,33.1665,33.0335,33.0956,157692.0
2017-02-01 14:10:00,37.34,37.4,37.34,37.34,128284.0,33.0867,33.1399,33.0867,33.0867,128284.0
2017-02-01 14:20:00,37.35,37.37,37.31,37.34,133508.0,33.0956,33.1133,33.0601,33.0867,133508.0
2017-02-01 14:30:00,37.34,37.36,37.26,37.32,112456.0,33.0867,33.1044,33.0158,33.069,112456.0
2017-02-01 14:40:00,37.31,37.33,37.27,37.32,96476.0,33.0601,33.0779,33.0247,33.069,96476.0
2017-02-01 14:50:00,37.31,37.32,37.27,37.32,112088.0,33.0601,33.069,33.0247,33.069,112088.0
2017-02-01 15:00:00,37.32,37.34,37.27,37.29,158564.0,33.069,33.0867,33.0247,33.0424,158564.0
2017-02-01 15:10:00,37.29,37.31,37.26,37.26,148800.0,33.0424,33.0601,33.0158,33.0158,148800.0
2017-02-01 15:20:00,37.27,37.31,37.26,37.27,179172.0,33.0247,33.0601,33.0158,33.0247,179172.0
2017-02-01 15:30:00,37.27,37.35,37.27,37.35,308708.0,33.0247,33.0956,33.0247,33.0956,308708.0
2017-02-01 15:40:00,37.35,37.37,37.34,37.35,385374.0,33.0956,33.1133,33.0867,33.0956,385374.0
2017-02-01 15:50:00,37.35,37.38,37.33,37.34,799336.0,33.0956,33.1222,33.0779,33.0867,799336.0
2017-02-02 09:30:00,37.32,37.38,37.19,37.32,215144.0,33.069,33.1222,32.9538,33.069,215144.0
2017-02-02 09:40:00,37.33,37.35,37.15,37.21,203922.0,33.0779,33.0956,32.9184,32.9715,203922.0
2017-02-02 09:50:00,37.21,37.24,37.17,37.22,175232.0,32.9715,32.9981,32.9361,32.9804,175232.0
2017-02-02 10:00:00,37.21,37.35,37.19,37.35,261678.0,32.9715,33.0956,32.9538,33.0956,261678.0
2017-02-02 10:10:00,37.34,37.46,37.33,37.4,729008.0,33.0867,33.193,33.0779,33.1399,729008.0
2017-02-02 10:20:00,37.4,37.46,37.36,37.46,764756.0,33.1399,33.193,33.1044,33.193,764756.0
2017-02-02 10:30:00,37.46,37.6,37.46,37.6,283114.0,33.193,33.3171,33.193,33.3171,283114.0
2017-02-02 10:40:00,37.6,37.71,37.57,37.7,573966.0,33.3171,33.4146,33.2905,33.4057,573966.0
2017-02-02 10:50:00,37.7,37.73,37.63,37.63,182480.0,33.4057,33.4323,33.3437,33.3437,182480.0
2017-02-02 11:00:00,37.63,37.71,37.63,37.68,525694.0,33.3437,33.4146,33.3437,33.388,525694.0
2017-02-02 11:10:00,37.69,37.72,37.67,37.7,474462.0,33.3968,33.4234,33.3791,33.4057,474462.0
2017-02-02 11:20:00,37.7,37.77,37.7,37.71,112382.0,33.4057,33.4677,33.4057,33.4146,112382.0
2017-02-02 11:30:00,37.7,37.71,37.67,37.69,66334.0,33.4057,33.4146,33.3791,33.3968,66334.0
2017-02-02 11:40:00,37.68,37.69,37.53,37.53,52902.0,33.388,33.3968,33.2551,33.2551,52902.0
2017-02-02 11:50:00,37.52,37.54,37.4,37.41,116616.0,33.2462,33.2639,33.1399,33.1487,116616.0
2017-02-02 12:00:00,37.42,37.51,37.38,37.5,129798.0,33.1576,33.2374,33.1222,33.2285,129798.0
2017-02-02 12:10:00,37.49,37.53,37.48,37.51,77884.0,33.2196,33.2551,33.2108,33.2374,77884.0
2017-02-02 12:20:00,37.51,37.51,37.46,37.46,82298.0,33.2374,33.2374,33.193,33.193,82298.0
2017-02-02 12:30:00,37.46,37.48,37.44,37.47,74208.0,33.193,33.2108,33.1753,33.2019,74208.0
2017-02-02 12:40:00,37.48,37.48,37.43,37.44,102402.0,33.2108,33.2108,33.1665,33.1753,102402.0
2017-02-02 12:50:00,37.44,37.47,37.42,37.43,53052.0,33.1753,33.2019,33.1576,33.1665,53052.0
2017-02-02 13:00:00,37.45,37.46,37.43,37.45,45008.0,33.1842,33.193,33.1665,33.1842,45008.0
2017-02-02 13:10:00,37.45,37.46,37.34,37.42,50650.0,33.1842,33.193,33.0867,33.1576,50650.0
2017-02-02 13:20:00,37.42,37.42,37.37,37.38,55316.0,33.1576,33.1576,33.1133,33.1222,55316.0
2017-02-02 13:30:00,37.38,37.44,37.37,37.44,117750.0,33.1222,33.1753,33.1133,33.1753,117750.0
2017-02-02 13:40:00,37.43,37.49,37.43,37.49,108240.0,33.1665,33.2196,33.1665,33.2196,108240.0
2017-02-02 13:50:00,37.49,37.57,37.49,37.56,348898.0,33.2196,33.2905,33.2196,33.2817,348898.0
2017-02-02 14:00:00,37.56,37.56,37.48,37.48,82296.0,33.2817,33.2817,33.2108,33.2108,82296.0
2017-02-02 14:10:00,37.48,37.5,37.42,37.43,73040.0,33.2108,33.2285,33.1576,33.1665,73040.0
2017-02-02 14:20:00,37.43,37.45,37.4,37.43,61166.0,33.1665,33.1842,33.1399,33.1665,61166.0
2017-02-02 14:30:00,37.43,37.51,37.42,37.48,168418.0,33.1665,33.2374,33.1576,33.2108,168418.0
2017-02-02 14:40:00,37.49,37.49,37.44,37.44,101322.0,33.2196,33.2196,33.1753,33.1753,101322.0
2017-02-02 14:50:00,37.45,37.48,37.44,37.45,81914.0,33.1842,33.2108,33.1753,33.1842,81914.0
2017-02-02 15:00:00,37.45,37.46,37.43,37.45,72120.0,33.1842,33.193,33.1665,33.1842,72120.0
2017-02-02 15:10:00,37.45,37.47,37.45,37.47,91294.0,33.1842,33.2019,33.1842,33.2019,91294.0
2017-02-02 15:20:00,37.47,37.49,37.46,37.49,137426.0,33.2019,33.2196,33.193,33.2196,137426.0
2017-02-02 15:30:00,37.49,37.49,37.46,37.46,109734.0,33.2196,33.2196,33.193,33.193,109734.0
2017-02-02 15:40:00,37.46,37.49,37.46,37.49,198778.0,33.193,33.2196,33.193,33.2196,198778.0
2017-02-02 15:50:00,37.49,37.5,37.46,37.47,534192.0,33.2196,33.2285,33.193,33.2019,534192.0
2017-02-03 09:30:00,37.38,37.51,37.35,37.46,197456.0,33.1222,33.2374,33.0956,33.193,197456.0
2017-02-03 09:40:00,37.47,37.51,37.45,37.48,99146.0,33.2019,33.2374,33.1842,33.2108,99146.0
2017-02-03 09:50:00,37.48,37.49,37.38,37.38,138446.0,33.2108,33.2196,33.1222,33.1222,138446.0
2017-02-03 10:00:00,37.4,37.66,37.36,37.66,724974.0,33.1399,33.3703,33.1044,33.3703,724974.0
2017-02-03 10:10:00,37.67,37.68,37.58,37.63,439926.0,33.3791,33.388,33.2994,33.3437,439926.0
2017-02-03 10:20:00,37.63,37.63,37.52,37.55,251344.0,33.3437,33.3437,33.2462,33.2728,251344.0
2017-02-03 10:30:00,37.55,37.63,37.52,37.55,174856.0,33.2728,33.3437,33.2462,33.2728,174856.0
2017-02-03 10:40:00,37.56,37.63,37.56,37.61,141132.0,33.2817,33.3437,33.2817,33.326,141132.0
2017-02-03 10:50:00,37.61,37.73,37.58,37.72,757854.0,33.326,33.4323,33.2994,33.4234,757854.0
2017-02-03 11:00:00,37.73,37.82,37.72,37.79,95328.0,33.4323,33.512,33.4234,33.4855,95328.0
2017-02-03 11:10:00,37.79,37.79,37.74,37.79,81106.0,33.4855,33.4855,33.4412,33.4855,81106.0
2017-02-03 11:20:00,37.78,37.82,37.76,37.82,84004.0,33.4766,33.512,33.4589,33.512,84004.0
2017-02-03 11:30:00,37.82,37.85,37.81,37.84,89992.0,33.512,33.5386,33.5032,33.5298,89992.0
2017-02-03 11:40:00,37.83,37.87,37.82,37.86,95892.0,33.5209,33.5563,33.512,33.5475,95892.0
2017-02-03 11:50:00,37.86,37.92,37.84,37.9,240004.0,33.5475,33.6006,33.5298,33.5829,240004.0
2017-02-03 12:00:00,37.9,37.92,37.85,37.87,66120.0,33.5829,33.6006,33.5386,33.5563,66120.0
2017-02-03 12:10:00,37.87,37.87,37.79,37.81,48832.0,33.5563,33.5563,33.4855,33.5032,48832.0
2017-02-03 12:20:00,37.8,37.81,37.76,37.76,39304.0,33.4943,33.5032,33.4589,33.4589,39304.0
2017-02-03 12:30:00,37.75,37.77,37.74,37.74,119026.0,33.45,33.4677,33.4412,33.4412,119026.0
2017-02-03 12:40:00,37.74,37.75,37.71,37.74,77348.0,33.4412,33.45,33.4146,33.4412,77348.0
2017-02-03 12:50:00,37.74,37.75,37.74,37.74,60258.0,33.4412,33.45,33.4412,33.4412,60258.0
2017-02-03 13:00:00,37.74,37.75,37.71,37.72,81092.0,33.4412,33.45,33.4146,33.4234,81092.0
2017-02-03 13:10:00,37.72,37.74,37.71,37.71,61816.0,33.4234,33.4412,33.4146,33.4146,61816.0
2017-02-03 13:20:00,37.71,37.71,37.66,37.68,78792.0,33.4146,33.4146,33.3703,33.388,78792.0
2017-02-03 13:30:00,37.68,37.69,37.65,37.67,139828.0,33.388,33.3968,33.3614,33.3791,139828.0
2017-02-03 13:40:00,37.67,37.7,37.65,37.7,69698.0,33.3791,33.4057,33.3614,33.4057,69698.0
2017-02-03 13:50:00,37.7,37.7,37.66,37.69,86464.0,33.4057,33.4057,33.3703,33.3968,86464.0
2017-02-03 14:00:00,37.7,37.74,37.7,37.74,123104.0,33.4057,33.4412,33.4057,33.4412,123104.0
2017-02-03 14:10:00,37.74,37.75,37.72,37.73,209932.0,33.4412,33.45,33.4234,33.4323,209932.0
2017-02-03 14:20:00,37.73,37.74,37.65,37.65,87358.0,33.4323,33.4412,33.3614,33.3614,87358.0
2017-02-03 14:30:00,37.64,37.67,37.63,37.64,78664.0,33.3525,33.3791,33.3437,33.3525,78664.0
2017-02-03 14:40:00,37.64,37.67,37.63,37.66,51148.0,33.3525,33.3791,33.3437,33.3703,51148.0
2017-02-03 14:50:00,37.65,37.7,37.65,37.69,59718.0,33.3614,33.4057,33.3614,33.3968,59718.0
2017-02-03 15:00:00,37.69,37.71,37.68,37.7,86276.0,33.3968,33.4146,33.388,33.4057,86276.0
2017-02-03 15:10:00,37.7,37.74,37.7,37.72,92938.0,33.4057,33.4412,33.4057,33.4234,92938.0
2017-02-03 15:20:00,37.72,37.73,37.7,37.72,57482.0,33.4234,33.4323,33.4057,33.4234,57482.0
2017-02-03 15:30:00,37.72,37.72,37.68,37.71,124982.0,33.4234,33.4234,33.388,33.4146,124982.0
2017-02-03 15:40:00,37.71,37.77,37.7,37.74,276702.0,33.4146,33.4677,33.4057,33.4412,276702.0
2017-02-03 15:50:00,37.74,37.75,37.7,37.73,583288.0,33.4412,33.45,33.4057,33.4323,583288.0
2017-02-06 09:30:00,37.52,37.67,37.47,37.66,418016.0,33.2462,33.3791,33.2019,33.3703,418016.0
2017-02-06 09:40:00,37.66,37.69,37.62,37.68,122926.0,33.3703,33.3968,33.3348,33.388,122926.0
2017-02-06 09:50:00,37.68,37.72,37.67,37.71,62060.0,33.388,33.4234,33.3791,33.4146,62060.0
2017-02-06 10:00:00,37.7,37.78,37.68,37.74,118712.0,33.4057,33.4766,33.388,33.4412,118712.0
2017-02-06 10:10:00,37.74,37.74,37.65,37.73,286530.0,33.4412,33.4412,33.3614,33.4323,286530.0
2017-02-06 10:20:00,37.73,37.75,37.69,37.71,67810.0,33.4323,33.45,33.3968,33.4146,67810.0
2017-02-06 10:30:00,37.7,37.71,37.66,37.67,129694.0,33.4057,33.4146,33.3703,33.3791,129694.0
2017-02-06 10:40:00,37.67,37.73,37.65,37.7,94934.0,33.3791,33.4323,33.3614,33.4057,94934.0
2017-02-06 10:50:00,37.7,37.71,37.67,37.7,83242.0,33.4057,33.4146,33.3791,33.4057,83242.0
2017-02-06 11:00:00,37.7,37.74,37.68,37.74,69296.0,33.4057,33.4412,33.388,33.4412,69296.0
2017-02-06 11:10:00,37.73,37.76,37.71,37.74,102420.0,33.4323,33.4589,33.4146,33.4412,102420.0
2017-02-06 11:20:00,37.74,37.77,37.74,37.76,60928.0,33.4412,33.4677,33.4412,33.4589,60928.0
2017-02-06 11:30:00,37.76,37.77,37.73,37.74,104586.0,33.4589,33.4677,33.4323,33.4412,104586.0
2017-02-06 11:40:00,37.75,37.82,37.72,37.79,322068.0,33.45,33.512,33.4234,33.4855,322068.0
2017-02-06 11:50:00,37.79,37.81,37.76,37.77,69796.0,33.4855,33.5032,33.4589,33.4677,69796.0
2017-02-06 12:00:00,37.76,37.77,37.74,37.74,87552.0,33.4589,33.4677,33.4412,33.4412,87552.0
2017-02-06 12:10:00,37.74,37.77,37.73,37.74,44146.0,33.4412,33.4677,33.4323,33.4412,44146.0
2017-02-06 12:20:00,37.74,37.76,37.74,37.74,81474.0,33.4412,33.4589,33.4412,33.4412,81474.0
2017-02-06 12:30:00,37.74,37.74,37.68,37.69,73780.0,33.4412,33.4412,33.388,33.3968,73780.0
2017-02-06 12:40:00,37.7,37.7,37.65,37.67,137776.0,33.4057,33.4057,33.3614,33.3791,137776.0
2017-02-06 12:50:00,37.67,37.67,37.65,37.66,1051232.0,33.3791,33.3791,33.3614,33.3703,1051232.0
2017-02-06 13:00:00,37.66,37.71,37.65,37.66,65028.0,33.3703,33.4146,33.3614,33.3703,65028.0
2017-02-06 13:10:00,37.66,37.67,37.63,37.66,108690.0,33.3703,33.3791,33.3437,33.3703,108690.0
2017-02-06 13:20:00,37.67,37.68,37.65,37.66,57714.0,33.3791,33.388,33.3614,33.3703,57714.0
2017-02-06 13:30:00,37.66,37.66,37.63,37.65,67222.0,33.3703,33.3703,33.3437,33.3614,67222.0
2017-02-06 13:40:00,37.66,37.69,37.65,37.68,53326.0,33.3703,33.3968,33.3614,33.388,53326.0
2017-02-06 13:50:00,37.68,37.69,37.66,37.67,51726.0,33.388,33.3968,33.3703,33.3791,51726.0
2017-02-06 14:00:00,37.67,37.67,37.65,37.67,68590.0,33.3791,33.3791,33.3614,33.3791,68590.0
2017-02-06 14:10:00,37.67,37.67,37.65,37.66,65286.0,33.3791,33.3791,33.3614,33.3703,65286.0
2017-02-06 14:20:00,37.66,37.66,37.63,37.66,87594.0,33.3703,33.3703,33.3437,33.3703,87594.0
2017-02-06 14:30:00,37.65,37.66,37.6,37.62,101320.0,33.3614,33.3703,33.3171,33.3348,101320.0
2017-02-06 14:40:00,37.62,37.65,37.6,37.63,88332.0,33.3348,33.3614,33.3171,33.3437,88332.0
2017-02-06 14:50:00,37.63,37.67,37.62,37.65,106156.0,33.3437,33.3791,33.3348,33.3614,106156.0
2017-02-06 15:00:00,37.65,37.67,37.64,37.64,156068.0,33.3614,33.3791,33.3525,33.3525,156068.0
2017-02-06 15:10:00,37.65,37.66,37.6,37.63,75402.0,33.3614,33.3703,33.3171,33.3437,75402.0
2017-02-06 15:20:00,37.63,37.66,37.63,37.63,124138.0,33.3437,33.3703,33.3437,33.3437,124138.0
2017-02-06 15:30:00,37.63,37.66,37.6,37.63,309622.0,33.3437,33.3703,33.3171,33.3437,309622.0
2017-02-06 15:40:00,37.63,37.66,37.62,37.64,160012.0,33.3437,33.3703,33.3348,33.3525,160012.0
2017-02-06 15:50:00,37.65,37.69,37.63,37.67,425618.0,33.3614,33.3968,33.3437,33.3791,425618.0
2017-02-07 09:30:00,37.59,37.75,37.55,37.71,201460.0,33.4234,33.5656,33.3878,33.5301,201460.0
2017-02-07 09:40:00,37.71,37.72,37.64,37.67,86216.0,33.5301,33.5389,33.4678,33.4945,86216.0
2017-02-07 09:50:00,37.68,37.69,37.63,37.64,109028.0,33.5034,33.5123,33.4589,33.4678,109028.0
2017-02-07 10:00:00,37.65,37.66,37.59,37.65,76578.0,33.4767,33.4856,33.4234,33.4767,76578.0
2017-02-07 10:10:00,37.65,37.68,37.6,37.6,86030.0,33.4767,33.5034,33.4322,33.4322,86030.0
2017-02-07 10:20:00,37.6,37.67,37.59,37.62,102926.0,33.4322,33.4945,33.4234,33.45,102926.0
2017-02-07 10:30:00,37.63,37.65,37.58,37.64,60980.0,33.4589,33.4767,33.4145,33.4678,60980.0
2017-02-07 10:40:00,37.63,37.68,37.63,37.68,63810.0,33.4589,33.5034,33.4589,33.5034,63810.0
2017-02-07 10:50:00,37.68,37.68,37.63,37.65,67034.0,33.5034,33.5034,33.4589,33.4767,67034.0
2017-02-07 11:00:00,37.65,37.65,37.6,37.62,75336.0,33.4767,33.4767,33.4322,33.45,75336.0
2017-02-07 11:10:00,37.62,37.62,37.54,37.55,48338.0,33.45,33.45,33.3789,33.3878,48338.0
2017-02-07 11:20:00,37.56,37.56,37.5,37.5,81850.0,33.3967,33.3967,33.3433,33.3433,81850.0
2017-02-07 11:30:00,37.51,37.56,37.51,37.55,98642.0,33.3522,33.3967,33.3522,33.3878,98642.0
2017-02-07 11:40:00,37.55,37.58,37.54,37.58,76504.0,33.3878,33.4145,33.3789,33.4145,76504.0
2017-02-07 11:50:00,37.58,37.59,37.56,37.56,86616.0,33.4145,33.4234,33.3967,33.3967,86616.0
2017-02-07 12:00:00,37.56,37.59,37.56,37.58,82408.0,33.3967,33.4234,33.3967,33.4145,82408.0
2017-02-07 12:10:00,37.59,37.59,37.54,37.55,77194.0,33.4234,33.4234,33.3789,33.3878,77194.0
2017-02-07 12:20:00,37.55,37.6,37.55,37.59,130704.0,33.3878,33.4322,33.3878,33.4234,130704.0
2017-02-07 12:30:00,37.59,37.65,37.59,37.65,54776.0,33.4234,33.4767,33.4234,33.4767,54776.0
2017-02-07 12:40:00,37.65,37.65,37.57,37.57,57268.0,33.4767,33.4767,33.4056,33.4056,57268.0
2017-02-07 12:50:00,37.57,37.6,37.56,37.58,50350.0,33.4056,33.4322,33.3967,33.4145,50350.0
2017-02-07 13:00:00,37.58,37.59,37.56,37.59,45596.0,33.4145,33.4234,33.3967,33.4234,45596.0
2017-02-07 13:10:00,37.6,37.62,37.59,37.6,86732.0,33.4322,33.45,33.4234,33.4322,86732.0
2017-02-07 13:20:00,37.6,37.6,37.57,37.59,80240.0,33.4322,33.4322,33.4056,33.4234,80240.0
2017-02-07 13:30:00,37.59,37.6,37.58,37.59,64002.0,33.4234,33.4322,33.4145,33.4234,64002.0
2017-02-07 13:40:00,37.59,37.61,37.58,37.6,45158.0,33.4234,33.4411,33.4145,33.4322,45158.0
2017-02-07 13:50:00,37.61,37.64,37.6,37.63,78146.0,33.4411,33.4678,33.4322,33.4589,78146.0
2017-02-07 14:00:00,37.63,37.65,37.61,37.63,58186.0,33.4589,33.4767,33.4411,33.4589,58186.0
2017-02-07 14:10:00,37.62,37.65,37.6,37.65,103046.0,33.45,33.4767,33.4322,33.4767,103046.0
2017-02-07 14:20:00,37.65,37.66,37.63,37.63,120400.0,33.4767,33.4856,33.4589,33.4589,120400.0
2017-02-07 14:30:00,37.64,37.66,37.63,37.66,78040.0,33.4678,33.4856,33.4589,33.4856,78040.0
2017-02-07 14:40:00,37.66,37.68,37.63,37.67,132354.0,33.4856,33.5034,33.4589,33.4945,132354.0
2017-02-07 14:50:00,37.68,37.69,37.66,37.67,78422.0,33.5034,33.5123,33.4856,33.4945,78422.0
2017-02-07 15:00:00,37.67,37.7,37.67,37.69,58664.0,33.4945,33.5212,33.4945,33.5123,58664.0
2017-02-07 15:10:00,37.69,37.7,37.66,37.67,75348.0,33.5123,33.5212,33.4856,33.4945,75348.0
2017-02-07 15:20:00,37.67,37.68,37.63,37.65,73882.0,33.4945,33.5034,33.4589,33.4767,73882.0
2017-02-07 15:30:00,37.65,37.67,37.6,37.63,111020.0,33.4767,33.4945,33.4322,33.4589,111020.0
2017-02-07 15:40:00,37.63,37.63,37.59,37.6,332344.0,33.4589,33.4589,33.4234,33.4322,332344.0
2017-02-07 15:50:00,37.6,37.63,37.59,37.63,246310.0,33.4322,33.4589,33.4234,33.4589,246310.0
2017-02-08 09:30:00,37.56,37.74,37.52,37.67,252752.0,33.3967,33.5567,33.3611,33.4945,252752.0
2017-02-08 09:40:00,37.68,37.71,37.62,37.65,173016.0,33.5034,33.5301,33.45,33.4767,173016.0
2017-02-08 09:50:00,37.64,37.68,37.62,37.67,271194.0,33.4678,33.5034,33.45,33.4945,271194.0
2017-02-08 10:00:00,37.67,37.68,37.63,37.65,93840.0,33.4945,33.5034,33.4589,33.4767,93840.0
2017-02-08 10:10:00,37.64,37.69,37.63,37.63,207498.0,33.4678,33.5123,33.4589,33.4589,207498.0
2017-02-08 10:20:00,37.64,37.66,37.62,37.63,216884.0,33.4678,33.4856,33.45,33.4589,216884.0
2017-02-08 10:30:00,37.63,37.69,37.63,37.63,165104.0,33.4589,33.5123,33.4589,33.4589,165104.0
2017-02-08 10:40:00,37.64,37.7,37.63,37.63,251850.0,33.4678,33.5212,33.4589,33.4589,251850.0
2017-02-08 10:50:00,37.63,37.65,37.58,37.63,220700.0,33.4589,33.4767,33.4145,33.4589,220700.0
2017-02-08 11:00:00,37.63,37.68,37.62,37.63,103396.0,33.4589,33.5034,33.45,33.4589,103396.0
2017-02-08 11:10:00,37.63,37.66,37.63,37.64,104548.0,33.4589,33.4856,33.4589,33.4678,104548.0
2017-02-08 11:20:00,37.65,37.74,37.64,37.69,58148.0,33.4767,33.5567,33.4678,33.5123,58148.0
2017-02-08 11:30:00,37.69,37.71,37.66,37.68,157686.0,33.5123,33.5301,33.4856,33.5034,157686.0
2017-02-08 11:40:00,37.68,37.71,37.63,37.67,158018.0,33.5034,33.5301,33.4589,33.4945,158018.0
2017-02-08 11:50:00,37.67,37.7,37.65,37.68,88800.0,33.4945,33.5212,33.4767,33.5034,88800.0
2017-02-08 12:00:00,37.69,37.75,37.68,37.73,243588.0,33.5123,33.5656,33.5034,33.5478,243588.0
2017-02-08 12:10:00,37.73,37.77,37.73,37.77,124806.0,33.5478,33.5834,33.5478,33.5834,124806.0
2017-02-08 12:20:00,37.77,37.79,37.72,37.73,58986.0,33.5834,33.6012,33.5389,33.5478,58986.0
2017-02-08 12:30:00,37.73,37.74,37.72,37.72,97660.0,33.5478,33.5567,33.5389,33.5389,97660.0
2017-02-08 12:40:00,37.72,37.73,37.7,37.7,114840.0,33.5389,33.5478,33.5212,33.5212,114840.0
2017-02-08 12:50:00,37.7,37.71,37.69,37.7,69806.0,33.5212,33.5301,33.5123,33.5212,69806.0
2017-02-08 13:00:00,37.7,37.73,37.7,37.71,147930.0,33.5212,33.5478,33.5212,33.5301,147930.0
2017-02-08 13:10:00,37.71,37.72,37.69,37.7,173278.0,33.5301,33.5389,33.5123,33.5212,173278.0
2017-02-08 13:20:00,37.7,37.74,37.67,37.74,279294.0,33.5212,33.5567,33.4945,33.5567,279294.0
2017-02-08 13:30:00,37.74,37.79,37.72,37.79,85944.0,33.5567,33.6012,33.5389,33.6012,85944.0
2017-02-08 13:40:00,37.79,37.83,37.77,37.8,69402.0,33.6012,33.6368,33.5834,33.6101,69402.0
2017-02-08 13:50:00,37.8,37.8,37.74,37.75,208342.0,33.6101,33.6101,33.5567,33.5656,208342.0
2017-02-08 14:00:00,37.75,37.76,37.71,37.75,104862.0,33.5656,33.5745,33.5301,33.5656,104862.0
2017-02-08 14:10:00,37.75,37.77,37.69,37.77,178570.0,33.5656,33.5834,33.5123,33.5834,178570.0
2017-02-08 14:20:00,37.76,37.77,37.74,37.75,126608.0,33.5745,33.5834,33.5567,33.5656,126608.0
2017-02-08 14:30:00,37.75,37.75,37.72,37.75,128610.0,33.5656,33.5656,33.5389,33.5656,128610.0
2017-02-08 14:40:00,37.75,37.88,37.74,37.87,104940.0,33.5656,33.6812,33.5567,33.6723,104940.0
2017-02-08 14:50:00,37.87,37.88,37.79,37.8,115070.0,33.6723,33.6812,33.6012,33.6101,115070.0
2017-02-08 15:00:00,37.8,37.81,37.76,37.8,280988.0,33.6101,33.619,33.5745,33.6101,280988.0
2017-02-08 15:10:00,37.8,37.82,37.77,37.81,313678.0,33.6101,33.6279,33.5834,33.619,313678.0
2017-02-08 15:20:00,37.81,37.81,37.76,37.81,226184.0,33.619,33.619,33.5745,33.619,226184.0
2017-02-08 15:30:00,37.81,37.87,37.81,37.83,227814.0,33.619,33.6723,33.619,33.6368,227814.0
2017-02-08 15:40:00,37.83,37.83,37.77,37.78,360386.0,33.6368,33.6368,33.5834,33.5923,360386.0
2017-02-08 15:50:00,37.78,37.79,37.74,37.76,623728.0,33.5923,33.6012,33.5567,33.5745,623728.0
2017-02-09 09:30:00,37.85,37.99,37.81,37.97,171548.0,33.6545,33.779,33.619,33.7612,171548.0
2017-02-09 09:40:00,37.98,38.04,37.95,37.97,236060.0,33.7701,33.8235,33.7434,33.7612,236060.0
2017-02-09 09:50:00,37.96,37.98,37.92,37.97,95912.0,33.7523,33.7701,33.7168,33.7612,95912.0
2017-02-09 10:00:00,37.96,38.01,37.94,37.99,156148.0,33.7523,33.7968,33.7346,33.779,156148.0
2017-02-09 10:10:00,38.0,38.01,37.93,37.98,70544.0,33.7879,33.7968,33.7257,33.7701,70544.0
2017-02-09 10:20:00,37.98,38.05,37.95,38.05,71362.0,33.7701,33.8324,33.7434,33.8324,71362.0
2017-02-09 10:30:00,38.05,38.07,38.0,38.02,138172.0,33.8324,33.8501,33.7879,33.8057,138172.0
2017-02-09 10:40:00,38.02,38.1,38.02,38.04,241682.0,33.8057,33.8768,33.8057,33.8235,241682.0
2017-02-09 10:50:00,38.04,38.13,38.02,38.1,144162.0,33.8235,33.9035,33.8057,33.8768,144162.0
2017-02-09 11:00:00,38.09,38.18,38.09,38.13,215908.0,33.8679,33.948,33.8679,33.9035,215908.0
2017-02-09 11:10:00,38.13,38.17,38.12,38.16,138110.0,33.9035,33.9391,33.8946,33.9302,138110.0
2017-02-09 11:20:00,38.16,38.23,38.15,38.23,143728.0,33.9302,33.9924,33.9213,33.9924,143728.0
2017-02-09 11:30:00,38.23,38.27,38.21,38.23,144366.0,33.9924,34.028,33.9746,33.9924,144366.0
2017-02-09 11:40:00,38.23,38.24,38.13,38.13,142830.0,33.9924,34.0013,33.9035,33.9035,142830.0
2017-02-09 11:50:00,38.13,38.14,38.08,38.08,171624.0,33.9035,33.9124,33.859,33.859,171624.0
2017-02-09 12:00:00,38.09,38.09,38.02,38.04,86846.0,33.8679,33.8679,33.8057,33.8235,86846.0
2017-02-09 12:10:00,38.04,38.1,38.04,38.1,94954.0,33.8235,33.8768,33.8235,33.8768,94954.0
2017-02-09 12:20:00,38.1,38.13,38.08,38.08,93350.0,33.8768,33.9035,33.859,33.859,93350.0
2017-02-09 12:30:00,38.09,38.1,38.03,38.08,84036.0,33.8679,33.8768,33.8146,33.859,84036.0
2017-02-09 12:40:00,38.07,38.07,38.01,38.01,84490.0,33.8501,33.8501,33.7968,33.7968,84490.0
2017-02-09 12:50:00,38.01,38.05,37.99,38.05,60856.0,33.7968,33.8324,33.779,33.8324,60856.0
2017-02-09 13:00:00,38.05,38.09,38.04,38.09,66450.0,33.8324,33.8679,33.8235,33.8679,66450.0
2017-02-09 13:10:00,38.09,38.15,38.09,38.14,93002.0,33.8679,33.9213,33.8679,33.9124,93002.0
2017-02-09 13:20:00,38.14,38.14,38.09,38.1,54794.0,33.9124,33.9124,33.8679,33.8768,54794.0
2017-02-09 13:30:00,38.1,38.13,38.09,38.09,54224.0,33.8768,33.9035,33.8679,33.8679,54224.0
2017-02-09 13:40:00,38.09,38.13,38.09,38.11,50756.0,33.8679,33.9035,33.8679,33.8857,50756.0
2017-02-09 13:50:00,38.11,38.16,38.1,38.14,58164.0,33.8857,33.9302,33.8768,33.9124,58164.0
2017-02-09 14:00:00,38.15,38.16,38.13,38.15,55596.0,33.9213,33.9302,33.9035,33.9213,55596.0
2017-02-09 14:10:00,38.15,38.15,38.08,38.09,96802.0,33.9213,33.9213,33.859,33.8679,96802.0
2017-02-09 14:20:00,38.09,38.13,38.09,38.1,75440.0,33.8679,33.9035,33.8679,33.8768,75440.0
2017-02-09 14:30:00,38.1,38.17,38.08,38.16,137382.0,33.8768,33.9391,33.859,33.9302,137382.0
2017-02-09 14:40:00,38.16,38.16,38.11,38.13,123846.0,33.9302,33.9302,33.8857,33.9035,123846.0
2017-02-09 14:50:00,38.13,38.14,38.09,38.13,200054.0,33.9035,33.9124,33.8679,33.9035,200054.0
2017-02-09 15:00:00,38.13,38.18,38.13,38.17,129392.0,33.9035,33.948,33.9035,33.9391,129392.0
2017-02-09 15:10:00,38.17,38.19,38.12,38.14,224492.0,33.9391,33.9568,33.8946,33.9124,224492.0
2017-02-09 15:20:00,38.14,38.16,38.12,38.13,154122.0,33.9124,33.9302,33.8946,33.9035,154122.0
2017-02-09 15:30:00,38.13,38.13,38.08,38.1,213358.0,33.9035,33.9035,33.859,33.8768,213358.0
2017-02-09 15:40:00,38.09,38.14,38.08,38.13,243608.0,33.8679,33.9124,33.859,33.9035,243608.0
2017-02-09 15:50:00,38.13,38.13,38.05,38.06,472244.0,33.9035,33.9035,33.8324,33.8413,472244.0
2017-02-10 09:30:00,38.12,38.2,37.96,37.98,296254.0,33.8946,33.9657,33.7523,33.7701,296254.0
2017-02-10 09:40:00,37.98,38.2,37.98,38.13,292614.0,33.7701,33.9657,33.7701,33.9035,292614.0
2017-02-10 09:50:00,38.13,38.27,38.13,38.27,245508.0,33.9035,34.028,33.9035,34.028,245508.0
2017-02-10 10:00:00,38.27,38.29,38.22,38.26,157584.0,34.028,34.0458,33.9835,34.0191,157584.0
2017-02-10 10:10:00,38.26,38.28,38.24,38.25,149742.0,34.0191,34.0369,34.0013,34.0102,149742.0
2017-02-10 10:20:00,38.25,38.31,38.24,38.29,96622.0,34.0102,34.0635,34.0013,34.0458,96622.0
2017-02-10 10:30:00,38.29,38.33,38.24,38.24,107276.0,34.0458,34.0813,34.0013,34.0013,107276.0
2017-02-10 10:40:00,38.25,38.26,38.17,38.2,99900.0,34.0102,34.0191,33.9391,33.9657,99900.0
2017-02-10 10:50:00,38.2,38.23,38.13,38.18,129730.0,33.9657,33.9924,33.9035,33.948,129730.0
2017-02-10 11:00:00,38.18,38.21,38.16,38.16,154934.0,33.948,33.9746,33.9302,33.9302,154934.0
2017-02-10 11:10:00,38.16,38.19,38.14,38.15,81356.0,33.9302,33.9568,33.9124,33.9213,81356.0
2017-02-10 11:20:00,38.16,38.17,38.07,38.07,64744.0,33.9302,33.9391,33.8501,33.8501,64744.0
2017-02-10 11:30:00,38.07,38.13,38.05,38.13,128386.0,33.8501,33.9035,33.8324,33.9035,128386.0
2017-02-10 11:40:00,38.13,38.14,38.1,38.1,205542.0,33.9035,33.9124,33.8768,33.8768,205542.0
2017-02-10 11:50:00,38.1,38.13,38.1,38.12,147098.0,33.8768,33.9035,33.8768,33.8946,147098.0
2017-02-10 12:00:00,38.11,38.11,38.06,38.1,73782.0,33.8857,33.8857,33.8413,33.8768,73782.0
2017-02-10 12:10:00,38.09,38.13,38.08,38.13,76044.0,33.8679,33.9035,33.859,33.9035,76044.0
2017-02-10 12:20:00,38.13,38.16,38.13,38.16,88734.0,33.9035,33.9302,33.9035,33.9302,88734.0
2017-02-10 12:30:00,38.16,38.23,38.16,38.21,106944.0,33.9302,33.9924,33.9302,33.9746,106944.0
2017-02-10 12:40:00,38.21,38.27,38.2,38.27,66330.0,33.9746,34.028,33.9657,34.028,66330.0
2017-02-10 12:50:00,38.27,38.31,38.26,38.3,89018.0,34.028,34.0635,34.0191,34.0547,89018.0
2017-02-10 13:00:00,38.3,38.32,38.29,38.31,163686.0,34.0547,34.0724,34.0458,34.0635,163686.0
2017-02-10 13:10:00,38.31,38.32,38.29,38.32,121772.0,34.0635,34.0724,34.0458,34.0724,121772.0
2017-02-10 13:20:00,38.32,38.37,38.31,38.35,148344.0,34.0724,34.1169,34.0635,34.0991,148344.0
2017-02-10 13:30:00,38.35,38.43,38.35,38.42,127768.0,34.0991,34.1702,34.0991,34.1614,127768.0
2017-02-10 13:40:00,38.43,38.43,38.39,38.42,124948.0,34.1702,34.1702,34.1347,34.1614,124948.0
2017-02-10 13:50:00,38.42,38.42,38.38,38.4,55248.0,34.1614,34.1614,34.1258,34.1436,55248.0
2017-02-10 14:00:00,38.4,38.4,38.37,38.39,131842.0,34.1436,34.1436,34.1169,34.1347,131842.0
2017-02-10 14:10:00,38.39,38.43,38.38,38.41,209388.0,34.1347,34.1702,34.1258,34.1525,209388.0
2017-02-10 14:20:00,38.41,38.44,38.39,38.43,116194.0,34.1525,34.1791,34.1347,34.1702,116194.0
2017-02-10 14:30:00,38.43,38.48,38.43,38.48,195528.0,34.1702,34.2147,34.1702,34.2147,195528.0
2017-02-10 14:40:00,38.48,38.51,38.47,38.5,202714.0,34.2147,34.2414,34.2058,34.2325,202714.0
2017-02-10 14:50:00,38.5,38.51,38.46,38.49,168164.0,34.2325,34.2414,34.1969,34.2236,168164.0
2017-02-10 15:00:00,38.5,38.57,38.49,38.55,143240.0,34.2325,34.2947,34.2236,34.2769,143240.0
2017-02-10 15:10:00,38.56,38.6,38.56,38.59,127152.0,34.2858,34.3214,34.2858,34.3125,127152.0
2017-02-10 15:20:00,38.59,38.59,38.55,38.55,125004.0,34.3125,34.3125,34.2769,34.2769,125004.0
2017-02-10 15:30:00,38.55,38.55,38.52,38.55,163046.0,34.2769,34.2769,34.2503,34.2769,163046.0
2017-02-10 15:40:00,38.54,38.59,38.52,38.52,264876.0,34.2681,34.3125,34.2503,34.2503,264876.0
2017-02-10 15:50:00,38.52,38.56,38.51,38.53,587238.0,34.2503,34.2858,34.2414,34.2592,587238.0
2017-02-13 09:30:00,38.66,38.8,38.58,38.67,230206.0,34.3747,34.4992,34.3036,34.3836,230206.0
2017-02-13 09:40:00,38.68,38.73,38.52,38.56,225930.0,34.3925,34.437,34.2503,34.2858,225930.0
2017-02-13 09:50:00,38.56,38.65,38.56,38.65,182140.0,34.2858,34.3659,34.2858,34.3659,182140.0
2017-02-13 10:00:00,38.64,38.67,38.5,38.52,161710.0,34.357,34.3836,34.2325,34.2503,161710.0
2017-02-13 10:10:00,38.52,38.55,38.48,38.49,154696.0,34.2503,34.2769,34.2147,34.2236,154696.0
2017-02-13 10:20:00,38.49,38.5,38.37,38.38,302430.0,34.2236,34.2325,34.1169,34.1258,302430.0
2017-02-13 10:30:00,38.38,38.39,38.33,38.33,371862.0,34.1258,34.1347,34.0813,34.0813,371862.0
2017-02-13 10:40:00,38.34,38.4,38.31,38.38,205766.0,34.0902,34.1436,34.0635,34.1258,205766.0
2017-02-13 10:50:00,38.38,38.45,38.37,38.44,170412.0,34.1258,34.188,34.1169,34.1791,170412.0
2017-02-13 11:00:00,38.44,38.45,38.38,38.38,251212.0,34.1791,34.188,34.1258,34.1258,251212.0
2017-02-13 11:10:00,38.38,38.4,38.37,38.4,145244.0,34.1258,34.1436,34.1169,34.1436,145244.0
2017-02-13 11:20:00,38.4,38.42,38.37,38.39,109974.0,34.1436,34.1614,34.1169,34.1347,109974.0
2017-02-13 11:30:00,38.39,38.4,38.38,38.38,110292.0,34.1347,34.1436,34.1258,34.1258,110292.0
2017-02-13 11:40:00,38.39,38.39,38.32,38.32,77472.0,34.1347,34.1347,34.0724,34.0724,77472.0
2017-02-13 11:50:00,38.32,38.37,38.31,38.35,93402.0,34.0724,34.1169,34.0635,34.0991,93402.0
2017-02-13 12:00:00,38.35,38.4,38.35,38.38,75350.0,34.0991,34.1436,34.0991,34.1258,75350.0
2017-02-13 12:10:00,38.38,38.41,38.37,38.41,74942.0,34.1258,34.1525,34.1169,34.1525,74942.0
2017-02-13 12:20:00,38.42,38.43,38.38,38.4,85232.0,34.1614,34.1702,34.1258,34.1436,85232.0
2017-02-13 12:30:00,38.4,38.45,38.4,38.42,75266.0,34.1436,34.188,34.1436,34.1614,75266.0
2017-02-13 12:40:00,38.42,38.42,38.39,38.39,86344.0,34.1614,34.1614,34.1347,34.1347,86344.0
2017-02-13 12:50:00,38.39,38.42,38.38,38.4,54206.0,34.1347,34.1614,34.1258,34.1436,54206.0
2017-02-13 13:00:00,38.4,38.41,38.38,38.39,76810.0,34.1436,34.1525,34.1258,34.1347,76810.0
2017-02-13 13:10:00,38.38,38.43,38.38,38.41,81604.0,34.1258,34.1702,34.1258,34.1525,81604.0
2017-02-13 13:20:00,38.41,38.44,38.4,38.43,73304.0,34.1525,34.1791,34.1436,34.1702,73304.0
2017-02-13 13:30:00,38.44,38.51,38.43,38.5,194264.0,34.1791,34.2414,34.1702,34.2325,194264.0
2017-02-13 13:40:00,38.49,38.51,38.44,38.47,128166.0,34.2236,34.2414,34.1791,34.2058,128166.0
2017-02-13 13:50:00,38.46,38.48,38.46,38.47,84382.0,34.1969,34.2147,34.1969,34.2058,84382.0
2017-02-13 14:00:00,38.47,38.52,38.47,38.52,117590.0,34.2058,34.2503,34.2058,34.2503,117590.0
2017-02-13 14:10:00,38.52,38.55,38.52,38.52,112166.0,34.2503,34.2769,34.2503,34.2503,112166.0
2017-02-13 14:20:00,38.53,38.54,38.51,38.52,120234.0,34.2592,34.2681,34.2414,34.2503,120234.0
2017-02-13 14:30:00,38.52,38.52,38.49,38.5,128124.0,34.2503,34.2503,34.2236,34.2325,128124.0
2017-02-13 14:40:00,38.5,38.52,38.49,38.5,151552.0,34.2325,34.2503,34.2236,34.2325,151552.0
2017-02-13 14:50:00,38.5,38.54,38.49,38.5,112662.0,34.2325,34.2681,34.2236,34.2325,112662.0
2017-02-13 15:00:00,38.5,38.51,38.48,38.49,206232.0,34.2325,34.2414,34.2147,34.2236,206232.0
2017-02-13 15:10:00,38.5,38.5,38.47,38.47,89106.0,34.2325,34.2325,34.2058,34.2058,89106.0
2017-02-13 15:20:00,38.47,38.49,38.45,38.49,139322.0,34.2058,34.2236,34.188,34.2236,139322.0
2017-02-13 15:30:00,38.48,38.49,38.44,38.49,126644.0,34.2147,34.2236,34.1791,34.2236,126644.0
2017-02-13 15:40:00,38.49,38.49,38.45,38.49,261778.0,34.2236,34.2236,34.188,34.2236,261778.0
2017-02-13 15:50:00,38.49,38.49,38.43,38.45,408420.0,34.2236,34.2236,34.1702,34.188,408420.0
2017-02-14 09:30:00,38.4,38.53,38.32,38.51,204432.0,34.1436,34.2592,34.0724,34.2414,204432.0
2017-02-14 09:40:00,38.52,38.61,38.48,38.6,159880.0,34.2503,34.3303,34.2147,34.3214,159880.0
2017-02-14 09:50:00,38.61,38.63,38.55,38.57,107798.0,34.3303,34.3481,34.2769,34.2947,107798.0
2017-02-14 10:00:00,38.56,38.62,38.55,38.59,109372.0,34.2858,34.3392,34.2769,34.3125,109372.0
2017-02-14 10:10:00,38.59,38.71,38.59,38.7,222704.0,34.3125,34.4192,34.3125,34.4103,222704.0
2017-02-14 10:20:00,38.7,38.74,38.69,38.73,144542.0,34.4103,34.4459,34.4014,34.437,144542.0
2017-02-14 10:30:00,38.74,38.76,38.7,38.73,282602.0,34.4459,34.4637,34.4103,34.437,282602.0
2017-02-14 10:40:00,38.73,38.75,38.71,38.74,141962.0,34.437,34.4548,34.4192,34.4459,141962.0
2017-02-14 10:50:00,38.74,38.79,38.74,38.76,115076.0,34.4459,34.4903,34.4459,34.4637,115076.0
2017-02-14 11:00:00,38.77,38.78,38.73,38.74,85862.0,34.4726,34.4814,34.437,34.4459,85862.0
2017-02-14 11:10:00,38.74,38.82,38.74,38.77,72010.0,34.4459,34.517,34.4459,34.4726,72010.0
2017-02-14 11:20:00,38.77,38.79,38.71,38.72,89562.0,34.4726,34.4903,34.4192,34.4281,89562.0
2017-02-14 11:30:00,38.72,38.8,38.71,38.77,111206.0,34.4281,34.4992,34.4192,34.4726,111206.0
2017-02-14 11:40:00,38.77,38.83,38.77,38.83,106536.0,34.4726,34.5259,34.4726,34.5259,106536.0
2017-02-14 11:50:00,38.83,38.89,38.83,38.89,129748.0,34.5259,34.5793,34.5259,34.5793,129748.0
2017-02-14 12:00:00,38.88,38.89,38.85,38.89,75556.0,34.5704,34.5793,34.5437,34.5793,75556.0
2017-02-14 12:10:00,38.88,38.92,38.88,38.91,105012.0,34.5704,34.6059,34.5704,34.597,105012.0
2017-02-14 12:20:00,38.91,38.95,38.9,38.94,66848.0,34.597,34.6326,34.5881,34.6237,66848.0
2017-02-14 12:30:00,38.94,38.95,38.89,38.89,63356.0,34.6237,34.6326,34.5793,34.5793,63356.0
2017-02-14 12:40:00,38.9,38.91,38.85,38.85,121154.0,34.5881,34.597,34.5437,34.5437,121154.0
2017-02-14 12:50:00,38.86,38.89,38.85,38.88,78532.0,34.5526,34.5793,34.5437,34.5704,78532.0
2017-02-14 13:00:00,38.88,38.88,38.87,38.88,68312.0,34.5704,34.5704,34.5615,34.5704,68312.0
2017-02-14 13:10:00,38.88,38.88,38.87,38.88,84640.0,34.5704,34.5704,34.5615,34.5704,84640.0
2017-02-14 13:20:00,38.88,38.9,38.87,38.89,77916.0,34.5704,34.5881,34.5615,34.5793,77916.0
2017-02-14 13:30:00,38.9,38.92,38.87,38.91,76034.0,34.5881,34.6059,34.5615,34.597,76034.0
2017-02-14 13:40:00,38.91,38.95,38.88,38.89,200746.0,34.597,34.6326,34.5704,34.5793,200746.0
2017-02-14 13:50:00,38.89,38.91,38.88,38.88,110200.0,34.5793,34.597,34.5704,34.5704,110200.0
2017-02-14 14:00:00,38.88,38.94,38.87,38.92,154630.0,34.5704,34.6237,34.5615,34.6059,154630.0
2017-02-14 14:10:00,38.92,38.93,38.88,38.91,83616.0,34.6059,34.6148,34.5704,34.597,83616.0
2017-02-14 14:20:00,38.9,38.92,38.88,38.9,64668.0,34.5881,34.6059,34.5704,34.5881,64668.0
2017-02-14 14:30:00,38.89,38.9,38.87,38.88,185248.0,34.5793,34.5881,34.5615,34.5704,185248.0
2017-02-14 14:40:00,38.88,38.91,38.88,38.9,167844.0,34.5704,34.597,34.5704,34.5881,167844.0
2017-02-14 14:50:00,38.9,38.93,38.89,38.9,89142.0,34.5881,34.6148,34.5793,34.5881,89142.0
2017-02-14 15:00:00,38.9,38.92,38.88,38.89,80658.0,34.5881,34.6059,34.5704,34.5793,80658.0
2017-02-14 15:10:00,38.9,38.94,38.88,38.93,105200.0,34.5881,34.6237,34.5704,34.6148,105200.0
2017-02-14 15:20:00,38.93,38.95,38.92,38.94,95314.0,34.6148,34.6326,34.6059,34.6237,95314.0
2017-02-14 15:30:00,38.93,38.99,38.93,38.97,383594.0,34.6148,34.6682,34.6148,34.6504,383594.0
2017-02-14 15:40:00,38.97,39.0,38.96,39.0,223120.0,34.6504,34.6771,34.6415,34.6771,223120.0
2017-02-14 15:50:00,39.0,39.08,39.0,39.05,653670.0,34.6771,34.7482,34.6771,34.7215,653670.0
2017-02-15 09:30:00,39.12,39.12,38.85,38.91,171060.0,34.7838,34.7838,34.5437,34.597,171060.0
2017-02-15 09:40:00,38.9,39.08,38.86,39.04,137484.0,34.5881,34.7482,34.5526,34.7126,137484.0
2017-02-15 09:50:00,39.04,39.07,38.99,39.02,170292.0,34.7126,34.7393,34.6682,34.6948,170292.0
2017-02-15 10:00:00,39.02,39.06,38.99,39.02,56632.0,34.6948,34.7304,34.6682,34.6948,56632.0
2017-02-15 10:10:00,39.02,39.07,38.99,38.99,133612.0,34.6948,34.7393,34.6682,34.6682,133612.0
2017-02-15 10:20:00,38.99,39.01,38.96,39.01,146794.0,34.6682,34.686,34.6415,34.686,146794.0
2017-02-15 10:30:00,39.02,39.13,39.02,39.08,84014.0,34.6948,34.7927,34.6948,34.7482,84014.0
2017-02-15 10:40:00,39.09,39.13,39.06,39.1,78810.0,34.7571,34.7927,34.7304,34.766,78810.0
2017-02-15 10:50:00,39.1,39.1,38.99,39.08,97412.0,34.766,34.766,34.6682,34.7482,97412.0
2017-02-15 11:00:00,39.08,39.12,39.06,39.12,85444.0,34.7482,34.7838,34.7304,34.7838,85444.0
2017-02-15 11:10:00,39.12,39.19,39.12,39.14,80348.0,34.7838,34.846,34.7838,34.8015,80348.0
2017-02-15 11:20:00,39.14,39.17,39.13,39.13,111210.0,34.8015,34.8282,34.7927,34.7927,111210.0
2017-02-15 11:30:00,39.13,39.16,39.08,39.1,71172.0,34.7927,34.8193,34.7482,34.766,71172.0
2017-02-15 11:40:00,39.1,39.11,39.04,39.06,79812.0,34.766,34.7749,34.7126,34.7304,79812.0
2017-02-15 11:50:00,39.07,39.07,38.99,39.01,226512.0,34.7393,34.7393,34.6682,34.686,226512.0
2017-02-15 12:00:00,39.01,39.02,38.98,38.99,160422.0,34.686,34.6948,34.6593,34.6682,160422.0
2017-02-15 12:10:00,38.98,38.99,38.93,38.97,176898.0,34.6593,34.6682,34.6148,34.6504,176898.0
2017-02-15 12:20:00,38.97,38.99,38.94,38.95,275360.0,34.6504,34.6682,34.6237,34.6326,275360.0
2017-02-15 12:30:00,38.95,39.06,38.95,39.05,144580.0,34.6326,34.7304,34.6326,34.7215,144580.0
2017-02-15 12:40:00,39.05,39.13,39.02,39.13,463186.0,34.7215,34.7927,34.6948,34.7927,463186.0
2017-02-15 12:50:00,39.13,39.19,39.13,39.15,638436.0,34.7927,34.846,34.7927,34.8104,638436.0
2017-02-15 13:00:00,39.15,39.21,39.14,39.2,84660.0,34.8104,34.8638,34.8015,34.8549,84660.0
2017-02-15 13:10:00,39.2,39.21,39.16,39.18,40480.0,34.8549,34.8638,34.8193,34.8371,40480.0
2017-02-15 13:20:00,39.18,39.2,39.17,39.2,47522.0,34.8371,34.8549,34.8282,34.8549,47522.0
2017-02-15 13:30:00,39.2,39.23,39.15,39.17,82762.0,34.8549,34.8816,34.8104,34.8282,82762.0
2017-02-15 13:40:00,39.18,39.22,39.17,39.2,103836.0,34.8371,34.8727,34.8282,34.8549,103836.0
2017-02-15 13:50:00,39.2,39.23,39.18,39.21,67780.0,34.8549,34.8816,34.8371,34.8638,67780.0
2017-02-15 14:00:00,39.21,39.24,39.2,39.22,89002.0,34.8638,34.8905,34.8549,34.8727,89002.0
2017-02-15 14:10:00,39.22,39.23,39.21,39.21,87072.0,34.8727,34.8816,34.8638,34.8638,87072.0
2017-02-15 14:20:00,39.21,39.22,39.18,39.2,115502.0,34.8638,34.8727,34.8371,34.8549,115502.0
2017-02-15 14:30:00,39.2,39.21,39.17,39.17,131190.0,34.8549,34.8638,34.8282,34.8282,131190.0
2017-02-15 14:40:00,39.17,39.2,39.1,39.13,229094.0,34.8282,34.8549,34.766,34.7927,229094.0
2017-02-15 14:50:00,39.13,39.15,39.13,39.15,108766.0,34.7927,34.8104,34.7927,34.8104,108766.0
2017-02-15 15:00:00,39.15,39.17,39.14,39.16,85552.0,34.8104,34.8282,34.8015,34.8193,85552.0
2017-02-15 15:10:00,39.17,39.21,39.16,39.17,91916.0,34.8282,34.8638,34.8193,34.8282,91916.0
2017-02-15 15:20:00,39.17,39.19,39.14,39.15,89408.0,34.8282,34.846,34.8015,34.8104,89408.0
2017-02-15 15:30:00,39.14,39.15,39.1,39.12,193916.0,34.8015,34.8104,34.766,34.7838,193916.0
2017-02-15 15:40:00,39.12,39.17,39.12,39.16,152528.0,34.7838,34.8282,34.7838,34.8193,152528.0
2017-02-15 15:50:00,39.16,39.16,39.09,39.11,434666.0,34.8193,34.8193,34.7571,34.7749,434666.0
2017-02-16 09:30:00,39.02,39.04,38.78,38.81,418588.0,34.6948,34.7126,34.4814,34.5081,418588.0
2017-02-16 09:40:00,38.8,38.82,38.6,38.62,393514.0,34.4992,34.517,34.3214,34.3392,393514.0
2017-02-16 09:50:00,38.62,38.65,38.55,38.58,579902.0,34.3392,34.3659,34.2769,34.3036,579902.0
2017-02-16 10:00:00,38.58,38.68,38.54,38.68,287374.0,34.3036,34.3925,34.2681,34.3925,287374.0
2017-02-16 10:10:00,38.68,38.72,38.66,38.67,164634.0,34.3925,34.4281,34.3747,34.3836,164634.0
2017-02-16 10:20:00,38.67,38.76,38.67,38.76,426524.0,34.3836,34.4637,34.3836,34.4637,426524.0
2017-02-16 10:30:00,38.77,38.8,38.7,38.76,241022.0,34.4726,34.4992,34.4103,34.4637,241022.0
2017-02-16 10:40:00,38.77,38.79,38.68,38.7,145154.0,34.4726,34.4903,34.3925,34.4103,145154.0
2017-02-16 10:50:00,38.7,38.75,38.58,38.74,221082.0,34.4103,34.4548,34.3036,34.4459,221082.0
2017-02-16 11:00:00,38.74,38.74,38.6,38.6,108532.0,34.4459,34.4459,34.3214,34.3214,108532.0
2017-02-16 11:10:00,38.59,38.6,38.51,38.56,707078.0,34.3125,34.3214,34.2414,34.2858,707078.0
2017-02-16 11:20:00,38.56,38.63,38.53,38.61,619960.0,34.2858,34.3481,34.2592,34.3303,619960.0
2017-02-16 11:30:00,38.62,38.66,38.58,38.59,102704.0,34.3392,34.3747,34.3036,34.3125,102704.0
2017-02-16 11:40:00,38.58,38.63,38.58,38.63,133942.0,34.3036,34.3481,34.3036,34.3481,133942.0
2017-02-16 11:50:00,38.63,38.65,38.54,38.54,336724.0,34.3481,34.3659,34.2681,34.2681,336724.0
2017-02-16 12:00:00,38.54,38.55,38.43,38.43,134368.0,34.2681,34.2769,34.1702,34.1702,134368.0
2017-02-16 12:10:00,38.44,38.49,38.43,38.49,114672.0,34.1791,34.2236,34.1702,34.2236,114672.0
2017-02-16 12:20:00,38.49,38.49,38.47,38.49,115578.0,34.2236,34.2236,34.2058,34.2236,115578.0
2017-02-16 12:30:00,38.49,38.49,38.41,38.48,177580.0,34.2236,34.2236,34.1525,34.2147,177580.0
2017-02-16 12:40:00,38.48,38.51,38.47,38.51,123294.0,34.2147,34.2414,34.2058,34.2414,123294.0
2017-02-16 12:50:00,38.51,38.63,38.51,38.63,75648.0,34.2414,34.3481,34.2414,34.3481,75648.0
2017-02-16 13:00:00,38.63,38.63,38.55,38.59,105206.0,34.3481,34.3481,34.2769,34.3125,105206.0
2017-02-16 13:10:00,38.59,38.63,38.57,38.63,281796.0,34.3125,34.3481,34.2947,34.3481,281796.0
2017-02-16 13:20:00,38.63,38.63,38.57,38.62,126484.0,34.3481,34.3481,34.2947,34.3392,126484.0
2017-02-16 13:30:00,38.62,38.63,38.6,38.63,60236.0,34.3392,34.3481,34.3214,34.3481,60236.0
2017-02-16 13:40:00,38.63,38.65,38.54,38.55,106632.0,34.3481,34.3659,34.2681,34.2769,106632.0
2017-02-16 13:50:00,38.55,38.57,38.5,38.52,95222.0,34.2769,34.2947,34.2325,34.2503,95222.0
2017-02-16 14:00:00,38.52,38.56,38.51,38.56,131016.0,34.2503,34.2858,34.2414,34.2858,131016.0
2017-02-16 14:10:00,38.56,38.56,38.48,38.48,141656.0,34.2858,34.2858,34.2147,34.2147,141656.0
2017-02-16 14:20:00,38.48,38.51,38.47,38.49,101702.0,34.2147,34.2414,34.2058,34.2236,101702.0
2017-02-16 14:30:00,38.49,38.51,38.46,38.47,102480.0,34.2236,34.2414,34.1969,34.2058,102480.0
2017-02-16 14:40:00,38.47,38.49,38.41,38.44,165126.0,34.2058,34.2236,34.1525,34.1791,165126.0
2017-02-16 14:50:00,38.43,38.46,38.38,38.44,261156.0,34.1702,34.1969,34.1258,34.1791,261156.0
2017-02-16 15:00:00,38.44,38.45,38.38,38.38,313766.0,34.1791,34.188,34.1258,34.1258,313766.0
2017-02-16 15:10:00,38.38,38.39,38.34,38.34,217774.0,34.1258,34.1347,34.0902,34.0902,217774.0
2017-02-16 15:20:00,38.34,38.38,38.34,38.37,147568.0,34.0902,34.1258,34.0902,34.1169,147568.0
2017-02-16 15:30:00,38.37,38.43,38.35,38.38,430712.0,34.1169,34.1702,34.0991,34.1258,430712.0
2017-02-16 15:40:00,38.38,38.42,38.33,38.34,443368.0,34.1258,34.1614,34.0813,34.0902,443368.0
2017-02-16 15:50:00,38.34,38.42,38.31,38.41,852852.0,34.0902,34.1614,34.0635,34.1525,852852.0
2017-02-17 09:30:00,38.32,38.37,38.19,38.26,540496.0,34.0724,34.1169,33.9568,34.0191,540496.0
2017-02-17 09:40:00,38.26,38.56,38.26,38.52,149756.0,34.0191,34.2858,34.0191,34.2503,149756.0
2017-02-17 09:50:00,38.52,38.54,38.43,38.49,154868.0,34.2503,34.2681,34.1702,34.2236,154868.0
2017-02-17 10:00:00,38.49,38.6,38.48,38.59,154776.0,34.2236,34.3214,34.2147,34.3125,154776.0
2017-02-17 10:10:00,38.6,38.65,38.52,38.59,158702.0,34.3214,34.3659,34.2503,34.3125,158702.0
2017-02-17 10:20:00,38.6,38.73,38.55,38.71,254022.0,34.3214,34.437,34.2769,34.4192,254022.0
2017-02-17 10:30:00,38.71,38.72,38.59,38.6,121880.0,34.4192,34.4281,34.3125,34.3214,121880.0
2017-02-17 10:40:00,38.6,38.6,38.51,38.51,266618.0,34.3214,34.3214,34.2414,34.2414,266618.0
2017-02-17 10:50:00,38.51,38.59,38.49,38.52,264962.0,34.2414,34.3125,34.2236,34.2503,264962.0
2017-02-17 11:00:00,38.53,38.65,38.52,38.6,177786.0,34.2592,34.3659,34.2503,34.3214,177786.0
2017-02-17 11:10:00,38.61,38.62,38.56,38.57,131932.0,34.3303,34.3392,34.2858,34.2947,131932.0
2017-02-17 11:20:00,38.57,38.59,38.55,38.58,141812.0,34.2947,34.3125,34.2769,34.3036,141812.0
2017-02-17 11:30:00,38.58,38.59,38.55,38.57,112134.0,34.3036,34.3125,34.2769,34.2947,112134.0
2017-02-17 11:40:00,38.57,38.57,38.53,38.56,92176.0,34.2947,34.2947,34.2592,34.2858,92176.0
2017-02-17 11:50:00,38.55,38.6,38.54,38.57,127112.0,34.2769,34.3214,34.2681,34.2947,127112.0
2017-02-17 12:00:00,38.57,38.58,38.48,38.52,272484.0,34.2947,34.3036,34.2147,34.2503,272484.0
2017-02-17 12:10:00,38.52,38.54,38.51,38.52,89162.0,34.2503,34.2681,34.2414,34.2503,89162.0
2017-02-17 12:20:00,38.52,38.55,38.49,38.52,135268.0,34.2503,34.2769,34.2236,34.2503,135268.0
2017-02-17 12:30:00,38.52,38.55,38.51,38.54,167566.0,34.2503,34.2769,34.2414,34.2681,167566.0
2017-02-17 12:40:00,38.53,38.54,38.45,38.47,70992.0,34.2592,34.2681,34.188,34.2058,70992.0
2017-02-17 12:50:00,38.49,38.49,38.44,38.48,65736.0,34.2236,34.2236,34.1791,34.2147,65736.0
2017-02-17 13:00:00,38.48,38.52,38.47,38.49,196706.0,34.2147,34.2503,34.2058,34.2236,196706.0
2017-02-17 13:10:00,38.49,38.51,38.46,38.5,96152.0,34.2236,34.2414,34.1969,34.2325,96152.0
2017-02-17 13:20:00,38.49,38.5,38.43,38.44,91302.0,34.2236,34.2325,34.1702,34.1791,91302.0
2017-02-17 13:30:00,38.44,38.51,38.41,38.49,160246.0,34.1791,34.2414,34.1525,34.2236,160246.0
2017-02-17 13:40:00,38.49,38.52,38.48,38.51,195932.0,34.2236,34.2503,34.2147,34.2414,195932.0
2017-02-17 13:50:00,38.52,38.52,38.49,38.49,93802.0,34.2503,34.2503,34.2236,34.2236,93802.0
2017-02-17 14:00:00,38.49,38.52,38.49,38.52,106418.0,34.2236,34.2503,34.2236,34.2503,106418.0
2017-02-17 14:10:00,38.52,38.56,38.5,38.55,149482.0,34.2503,34.2858,34.2325,34.2769,149482.0
2017-02-17 14:20:00,38.55,38.57,38.51,38.56,106744.0,34.2769,34.2947,34.2414,34.2858,106744.0
2017-02-17 14:30:00,38.55,38.57,38.52,38.57,435736.0,34.2769,34.2947,34.2503,34.2947,435736.0
2017-02-17 14:40:00,38.57,38.62,38.57,38.59,110172.0,34.2947,34.3392,34.2947,34.3125,110172.0
2017-02-17 14:50:00,38.59,38.63,38.58,38.59,99858.0,34.3125,34.3481,34.3036,34.3125,99858.0
2017-02-17 15:00:00,38.58,38.63,38.58,38.62,78616.0,34.3036,34.3481,34.3036,34.3392,78616.0
2017-02-17 15:10:00,38.63,38.64,38.6,38.62,117402.0,34.3481,34.357,34.3214,34.3392,117402.0
2017-02-17 15:20:00,38.62,38.62,38.59,38.6,198394.0,34.3392,34.3392,34.3125,34.3214,198394.0
2017-02-17 15:30:00,38.6,38.63,38.53,38.55,271376.0,34.3214,34.3481,34.2592,34.2769,271376.0
2017-02-17 15:40:00,38.55,38.59,38.54,38.57,450242.0,34.2769,34.3125,34.2681,34.2947,450242.0
2017-02-17 15:50:00,38.57,38.6,38.55,38.58,1544210.0,34.2947,34.3214,34.2769,34.3036,1544210.0
2017-02-21 09:30:00,38.66,38.71,38.18,38.38,543002.0,34.3747,34.4192,33.948,34.1258,543002.0
2017-02-21 09:40:00,38.38,38.62,38.35,38.59,317872.0,34.1258,34.3392,34.0991,34.3125,317872.0
2017-02-21 09:50:00,38.6,38.69,38.56,38.63,368270.0,34.3214,34.4014,34.2858,34.3481,368270.0
2017-02-21 10:00:00,38.62,38.63,38.52,38.55,311036.0,34.3392,34.3481,34.2503,34.2769,311036.0
2017-02-21 10:10:00,38.55,38.63,38.51,38.52,494592.0,34.2769,34.3481,34.2414,34.2503,494592.0
2017-02-21 10:20:00,38.52,38.53,38.45,38.49,381550.0,34.2503,34.2592,34.188,34.2236,381550.0
2017-02-21 10:30:00,38.49,38.57,38.44,38.45,404736.0,34.2236,34.2947,34.1791,34.188,404736.0
2017-02-21 10:40:00,38.45,38.49,38.38,38.39,267960.0,34.188,34.2236,34.1258,34.1347,267960.0
2017-02-21 10:50:00,38.4,38.43,38.32,38.35,346802.0,34.1436,34.1702,34.0724,34.0991,346802.0
2017-02-21 11:00:00,38.35,38.41,38.33,38.36,266654.0,34.0991,34.1525,34.0813,34.108,266654.0
2017-02-21 11:10:00,38.36,38.38,38.33,38.37,203742.0,34.108,34.1258,34.0813,34.1169,203742.0
2017-02-21 11:20:00,38.37,38.38,38.22,38.22,327446.0,34.1169,34.1258,33.9835,33.9835,327446.0
2017-02-21 11:30:00,38.22,38.24,38.2,38.21,425898.0,33.9835,34.0013,33.9657,33.9746,425898.0
2017-02-21 11:40:00,38.21,38.22,38.13,38.13,397022.0,33.9746,33.9835,33.9035,33.9035,397022.0
2017-02-21 11:50:00,38.13,38.21,38.13,38.19,368262.0,33.9035,33.9746,33.9035,33.9568,368262.0
2017-02-21 12:00:00,38.19,38.29,38.17,38.22,600182.0,33.9568,34.0458,33.9391,33.9835,600182.0
2017-02-21 12:10:00,38.22,38.22,38.17,38.19,163540.0,33.9835,33.9835,33.9391,33.9568,163540.0
2017-02-21 12:20:00,38.19,38.23,38.17,38.22,197002.0,33.9568,33.9924,33.9391,33.9835,197002.0
2017-02-21 12:30:00,38.22,38.27,38.2,38.24,145538.0,33.9835,34.028,33.9657,34.0013,145538.0
2017-02-21 12:40:00,38.25,38.25,38.18,38.2,233600.0,34.0102,34.0102,33.948,33.9657,233600.0
2017-02-21 12:50:00,38.2,38.24,38.19,38.22,185760.0,33.9657,34.0013,33.9568,33.9835,185760.0
2017-02-21 13:00:00,38.22,38.27,38.2,38.26,232234.0,33.9835,34.028,33.9657,34.0191,232234.0
2017-02-21 13:10:00,38.26,38.26,38.21,38.21,183490.0,34.0191,34.0191,33.9746,33.9746,183490.0
2017-02-21 13:20:00,38.2,38.21,38.12,38.18,204224.0,33.9657,33.9746,33.8946,33.948,204224.0
2017-02-21 13:30:00,38.17,38.19,38.11,38.13,449416.0,33.9391,33.9568,33.8857,33.9035,449416.0
2017-02-21 13:40:00,38.12,38.13,38.06,38.12,296284.0,33.8946,33.9035,33.8413,33.8946,296284.0
2017-02-21 13:50:00,38.12,38.13,38.04,38.1,359634.0,33.8946,33.9035,33.8235,33.8768,359634.0
2017-02-21 14:00:00,38.1,38.15,38.09,38.15,414324.0,33.8768,33.9213,33.8679,33.9213,414324.0
2017-02-21 14:10:00,38.15,38.15,38.1,38.13,476210.0,33.9213,33.9213,33.8768,33.9035,476210.0
2017-02-21 14:20:00,38.13,38.16,38.11,38.12,313840.0,33.9035,33.9302,33.8857,33.8946,313840.0
2017-02-21 14:30:00,38.12,38.17,38.12,38.15,276948.0,33.8946,33.9391,33.8946,33.9213,276948.0
2017-02-21 14:40:00,38.15,38.15,38.1,38.12,235382.0,33.9213,33.9213,33.8768,33.8946,235382.0
2017-02-21 14:50:00,38.12,38.13,38.07,38.07,293704.0,33.8946,33.9035,33.8501,33.8501,293704.0
2017-02-21 15:00:00,38.07,38.16,38.06,38.09,381846.0,33.8501,33.9302,33.8413,33.8679,381846.0
2017-02-21 15:10:00,38.1,38.13,38.06,38.11,409568.0,33.8768,33.9035,33.8413,33.8857,409568.0
2017-02-21 15:20:00,38.11,38.12,38.06,38.07,542398.0,33.8857,33.8946,33.8413,33.8501,542398.0
2017-02-21 15:30:00,38.07,38.08,38.01,38.06,650608.0,33.8501,33.859,33.7968,33.8413,650608.0
2017-02-21 15:40:00,38.06,38.11,38.06,38.11,888118.0,33.8413,33.8857,33.8413,33.8857,888118.0
2017-02-21 15:50:00,38.1,38.13,38.07,38.1,1365226.0,33.8768,33.9035,33.8501,33.8768,1365226.0
2017-02-22 09:30:00,38.54,38.85,38.21,38.38,1568892.0,34.2681,34.5437,33.9746,34.1258,1568892.0
2017-02-22 09:40:00,38.37,38.48,37.85,37.86,1675006.0,34.1169,34.2147,33.6545,33.6634,1675006.0
2017-02-22 09:50:00,37.86,38.18,37.73,38.16,1256972.0,33.6634,33.948,33.5478,33.9302,1256972.0
2017-02-22 10:00:00,38.16,38.27,38.02,38.12,838600.0,33.9302,34.028,33.8057,33.8946,838600.0
2017-02-22 10:10:00,38.12,38.24,38.11,38.2,832516.0,33.8946,34.0013,33.8857,33.9657,832516.0
2017-02-22 10:20:00,38.2,38.21,38.06,38.1,223174.0,33.9657,33.9746,33.8413,33.8768,223174.0
2017-02-22 10:30:00,38.09,38.22,38.08,38.18,300212.0,33.8679,33.9835,33.859,33.948,300212.0
2017-02-22 10:40:00,38.17,38.17,38.06,38.07,277224.0,33.9391,33.9391,33.8413,33.8501,277224.0
2017-02-22 10:50:00,38.07,38.09,37.94,38.02,312918.0,33.8501,33.8679,33.7346,33.8057,312918.0
2017-02-22 11:00:00,38.02,38.04,37.95,37.99,261226.0,33.8057,33.8235,33.7434,33.779,261226.0
2017-02-22 11:10:00,37.99,38.2,37.99,38.13,386162.0,33.779,33.9657,33.779,33.9035,386162.0
2017-02-22 11:20:00,38.13,38.16,38.07,38.07,374264.0,33.9035,33.9302,33.8501,33.8501,374264.0
2017-02-22 11:30:00,38.07,38.14,38.06,38.12,253246.0,33.8501,33.9124,33.8413,33.8946,253246.0
2017-02-22 11:40:00,38.12,38.2,38.1,38.13,322316.0,33.8946,33.9657,33.8768,33.9035,322316.0
2017-02-22 11:50:00,38.13,38.17,37.98,37.99,241222.0,33.9035,33.9391,33.7701,33.779,241222.0
2017-02-22 12:00:00,37.99,38.12,37.93,38.1,402182.0,33.779,33.8946,33.7257,33.8768,402182.0
2017-02-22 12:10:00,38.1,38.31,38.1,38.31,525050.0,33.8768,34.0635,33.8768,34.0635,525050.0
2017-02-22 12:20:00,38.31,38.31,38.21,38.27,274058.0,34.0635,34.0635,33.9746,34.028,274058.0
2017-02-22 12:30:00,38.27,38.27,38.1,38.17,307014.0,34.028,34.028,33.8768,33.9391,307014.0
2017-02-22 12:40:00,38.16,38.2,38.15,38.18,202328.0,33.9302,33.9657,33.9213,33.948,202328.0
2017-02-22 12:50:00,38.17,38.19,38.11,38.13,103320.0,33.9391,33.9568,33.8857,33.9035,103320.0
2017-02-22 13:00:00,38.13,38.22,38.12,38.2,217828.0,33.9035,33.9835,33.8946,33.9657,217828.0
2017-02-22 13:10:00,38.2,38.2,38.17,38.18,166248.0,33.9657,33.9657,33.9391,33.948,166248.0
2017-02-22 13:20:00,38.18,38.19,38.1,38.1,173624.0,33.948,33.9568,33.8768,33.8768,173624.0
2017-02-22 13:30:00,38.1,38.19,38.1,38.16,132136.0,33.8768,33.9568,33.8768,33.9302,132136.0
2017-02-22 13:40:00,38.16,38.16,38.1,38.13,82170.0,33.9302,33.9302,33.8768,33.9035,82170.0
2017-02-22 13:50:00,38.12,38.14,38.1,38.13,157888.0,33.8946,33.9124,33.8768,33.9035,157888.0
2017-02-22 14:00:00,38.13,38.16,38.09,38.11,174154.0,33.9035,33.9302,33.8679,33.8857,174154.0
2017-02-22 14:10:00,38.11,38.19,38.06,38.19,280438.0,33.8857,33.9568,33.8413,33.9568,280438.0
2017-02-22 14:20:00,38.19,38.19,38.15,38.17,184200.0,33.9568,33.9568,33.9213,33.9391,184200.0
2017-02-22 14:30:00,38.17,38.18,38.1,38.12,229676.0,33.9391,33.948,33.8768,33.8946,229676.0
2017-02-22 14:40:00,38.13,38.15,38.09,38.14,158872.0,33.9035,33.9213,33.8679,33.9124,158872.0
2017-02-22 14:50:00,38.14,38.15,38.1,38.13,191348.0,33.9124,33.9213,33.8768,33.9035,191348.0
2017-02-22 15:00:00,38.13,38.17,38.1,38.15,213122.0,33.9035,33.9391,33.8768,33.9213,213122.0
2017-02-22 15:10:00,38.15,38.19,38.13,38.17,304430.0,33.9213,33.9568,33.9035,33.9391,304430.0
2017-02-22 15:20:00,38.17,38.19,38.13,38.17,349578.0,33.9391,33.9568,33.9035,33.9391,349578.0
2017-02-22 15:30:00,38.16,38.17,38.13,38.16,297960.0,33.9302,33.9391,33.9035,33.9302,297960.0
2017-02-22 15:40:00,38.16,38.2,38.16,38.2,562446.0,33.9302,33.9657,33.9302,33.9657,562446.0
2017-02-22 15:50:00,38.2,38.21,38.16,38.17,1665698.0,33.9657,33.9746,33.9302,33.9391,1665698.0
2017-02-23 09:30:00,38.4,38.96,38.4,38.9,1164434.0,34.1436,34.6415,34.1436,34.5881,1164434.0
2017-02-23 09:40:00,38.88,39.09,38.78,38.99,1245630.0,34.5704,34.7571,34.4814,34.6682,1245630.0
2017-02-23 09:50:00,38.99,39.41,38.99,39.27,1136290.0,34.6682,35.0416,34.6682,34.9171,1136290.0
2017-02-23 10:00:00,39.27,39.44,39.18,39.19,804402.0,34.9171,35.0683,34.8371,34.846,804402.0
2017-02-23 10:10:00,39.19,39.3,39.16,39.29,374424.0,34.846,34.9438,34.8193,34.9349,374424.0
2017-02-23 10:20:00,39.3,39.35,39.22,39.32,244000.0,34.9438,34.9883,34.8727,34.9616,244000.0
2017-02-23 10:30:00,39.32,39.35,39.27,39.3,439412.0,34.9616,34.9883,34.9171,34.9438,439412.0
2017-02-23 10:40:00,39.3,39.32,39.22,39.25,362598.0,34.9438,34.9616,34.8727,34.8994,362598.0
2017-02-23 10:50:00,39.25,39.25,38.98,39.02,466912.0,34.8994,34.8994,34.6593,34.6948,466912.0
2017-02-23 11:00:00,39.02,39.03,38.81,38.98,397694.0,34.6948,34.7037,34.5081,34.6593,397694.0
2017-02-23 11:10:00,38.98,39.06,38.87,38.87,278264.0,34.6593,34.7304,34.5615,34.5615,278264.0
2017-02-23 11:20:00,38.87,38.94,38.8,38.93,203386.0,34.5615,34.6237,34.4992,34.6148,203386.0
2017-02-23 11:30:00,38.93,38.94,38.87,38.89,214274.0,34.6148,34.6237,34.5615,34.5793,214274.0
2017-02-23 11:40:00,38.89,38.9,38.78,38.8,206734.0,34.5793,34.5881,34.4814,34.4992,206734.0
2017-02-23 11:50:00,38.79,38.83,38.76,38.8,175946.0,34.4903,34.5259,34.4637,34.4992,175946.0
2017-02-23 12:00:00,38.8,38.91,38.79,38.88,232462.0,34.4992,34.597,34.4903,34.5704,232462.0
2017-02-23 12:10:00,38.87,38.9,38.81,38.82,206190.0,34.5615,34.5881,34.5081,34.517,206190.0
2017-02-23 12:20:00,38.82,38.93,38.82,38.9,213036.0,34.517,34.6148,34.517,34.5881,213036.0
2017-02-23 12:30:00,38.9,38.97,38.86,38.95,146420.0,34.5881,34.6504,34.5526,34.6326,146420.0
2017-02-23 12:40:00,38.95,39.02,38.91,38.92,321550.0,34.6326,34.6948,34.597,34.6059,321550.0
2017-02-23 12:50:00,38.93,38.99,38.9,38.99,151006.0,34.6148,34.6682,34.5881,34.6682,151006.0
2017-02-23 13:00:00,38.99,38.99,38.88,38.88,173862.0,34.6682,34.6682,34.5704,34.5704,173862.0
2017-02-23 13:10:00,38.88,38.92,38.85,38.88,141742.0,34.5704,34.6059,34.5437,34.5704,141742.0
2017-02-23 13:20:00,38.88,38.94,38.88,38.9,170414.0,34.5704,34.6237,34.5704,34.5881,170414.0
2017-02-23 13:30:00,38.91,38.93,38.86,38.92,180264.0,34.597,34.6148,34.5526,34.6059,180264.0
2017-02-23 13:40:00,38.91,39.04,38.91,39.01,259706.0,34.597,34.7126,34.597,34.686,259706.0
2017-02-23 13:50:00,39.01,39.07,38.97,39.06,153814.0,34.686,34.7393,34.6504,34.7304,153814.0
2017-02-23 14:00:00,39.06,39.07,38.96,38.98,251196.0,34.7304,34.7393,34.6415,34.6593,251196.0
2017-02-23 14:10:00,38.98,39.15,38.97,39.14,375010.0,34.6593,34.8104,34.6504,34.8015,375010.0
2017-02-23 14:20:00,39.13,39.17,39.07,39.11,317158.0,34.7927,34.8282,34.7393,34.7749,317158.0
2017-02-23 14:30:00,39.12,39.12,39.07,39.1,248074.0,34.7838,34.7838,34.7393,34.766,248074.0
2017-02-23 14:40:00,39.1,39.12,39.04,39.12,275978.0,34.766,34.7838,34.7126,34.7838,275978.0
2017-02-23 14:50:00,39.12,39.13,39.1,39.12,290618.0,34.7838,34.7927,34.766,34.7838,290618.0
2017-02-23 15:00:00,39.12,39.19,39.05,39.17,701638.0,34.7838,34.846,34.7215,34.8282,701638.0
2017-02-23 15:10:00,39.17,39.24,39.13,39.16,437402.0,34.8282,34.8905,34.7927,34.8193,437402.0
2017-02-23 15:20:00,39.16,39.17,39.07,39.08,599298.0,34.8193,34.8282,34.7393,34.7482,599298.0
2017-02-23 15:30:00,39.08,39.11,38.88,38.95,751738.0,34.7482,34.7749,34.5704,34.6326,751738.0
2017-02-23 15:40:00,38.94,38.98,38.92,38.97,854150.0,34.6237,34.6593,34.6059,34.6504,854150.0
2017-02-23 15:50:00,38.97,38.99,38.87,38.91,1176136.0,34.6504,34.6682,34.5615,34.597,1176136.0
2017-02-24 09:30:00,38.72,38.95,38.72,38.9,564130.0,34.4281,34.6326,34.4281,34.5881,564130.0
2017-02-24 09:40:00,38.91,39.23,38.89,39.21,432762.0,34.597,34.8816,34.5793,34.8638,432762.0
2017-02-24 09:50:00,39.21,39.23,39.02,39.06,320760.0,34.8638,34.8816,34.6948,34.7304,320760.0
2017-02-24 10:00:00,39.05,39.07,38.99,38.99,257236.0,34.7215,34.7393,34.6682,34.6682,257236.0
2017-02-24 10:10:00,38.99,39.07,38.96,39.03,171702.0,34.6682,34.7393,34.6415,34.7037,171702.0
2017-02-24 10:20:00,39.03,39.07,39.0,39.03,139244.0,34.7037,34.7393,34.6771,34.7037,139244.0
2017-02-24 10:30:00,39.03,39.14,38.99,39.13,386356.0,34.7037,34.8015,34.6682,34.7927,386356.0
2017-02-24 10:40:00,39.13,39.19,39.1,39.15,259444.0,34.7927,34.846,34.766,34.8104,259444.0
2017-02-24 10:50:00,39.15,39.2,39.1,39.19,158052.0,34.8104,34.8549,34.766,34.846,158052.0
2017-02-24 11:00:00,39.19,39.25,39.16,39.24,188688.0,34.846,34.8994,34.8193,34.8905,188688.0
2017-02-24 11:10:00,39.24,39.27,39.19,39.21,237204.0,34.8905,34.9171,34.846,34.8638,237204.0
2017-02-24 11:20:00,39.21,39.23,39.15,39.23,149854.0,34.8638,34.8816,34.8104,34.8816,149854.0
2017-02-24 11:30:00,39.22,39.23,39.08,39.1,149664.0,34.8727,34.8816,34.7482,34.766,149664.0
2017-02-24 11:40:00,39.1,39.17,39.07,39.17,140934.0,34.766,34.8282,34.7393,34.8282,140934.0
2017-02-24 11:50:00,39.17,39.18,39.12,39.17,152680.0,34.8282,34.8371,34.7838,34.8282,152680.0
2017-02-24 12:00:00,39.17,39.38,39.16,39.38,499680.0,34.8282,35.0149,34.8193,35.0149,499680.0
2017-02-24 12:10:00,39.38,39.4,39.19,39.2,173328.0,35.0149,35.0327,34.846,34.8549,173328.0
2017-02-24 12:20:00,39.21,39.21,39.14,39.16,200108.0,34.8638,34.8638,34.8015,34.8193,200108.0
2017-02-24 12:30:00,39.17,39.21,39.14,39.16,188322.0,34.8282,34.8638,34.8015,34.8193,188322.0
2017-02-24 12:40:00,39.16,39.16,39.1,39.14,200826.0,34.8193,34.8193,34.766,34.8015,200826.0
2017-02-24 12:50:00,39.13,39.15,39.02,39.06,138020.0,34.7927,34.8104,34.6948,34.7304,138020.0
2017-02-24 13:00:00,39.07,39.1,39.0,39.07,189046.0,34.7393,34.766,34.6771,34.7393,189046.0
2017-02-24 13:10:00,39.07,39.13,39.05,39.12,134962.0,34.7393,34.7927,34.7215,34.7838,134962.0
2017-02-24 13:20:00,39.11,39.13,39.05,39.06,83626.0,34.7749,34.7927,34.7215,34.7304,83626.0
2017-02-24 13:30:00,39.07,39.12,39.02,39.02,149400.0,34.7393,34.7838,34.6948,34.6948,149400.0
2017-02-24 13:40:00,39.03,39.16,39.0,39.13,125558.0,34.7037,34.8193,34.6771,34.7927,125558.0
2017-02-24 13:50:00,39.13,39.13,39.07,39.12,97404.0,34.7927,34.7927,34.7393,34.7838,97404.0
2017-02-24 14:00:00,39.12,39.13,39.07,39.13,193518.0,34.7838,34.7927,34.7393,34.7927,193518.0
2017-02-24 14:10:00,39.13,39.16,39.1,39.12,184532.0,34.7927,34.8193,34.766,34.7838,184532.0
2017-02-24 14:20:00,39.13,39.13,39.05,39.13,247448.0,34.7927,34.7927,34.7215,34.7927,247448.0
2017-02-24 14:30:00,39.12,39.14,39.08,39.13,179778.0,34.7838,34.8015,34.7482,34.7927,179778.0
2017-02-24 14:40:00,39.13,39.16,39.12,39.13,165526.0,34.7927,34.8193,34.7838,34.7927,165526.0
2017-02-24 14:50:00,39.12,39.16,39.09,39.09,225276.0,34.7838,34.8193,34.7571,34.7571,225276.0
2017-02-24 15:00:00,39.09,39.12,39.04,39.07,149536.0,34.7571,34.7838,34.7126,34.7393,149536.0
2017-02-24 15:10:00,39.08,39.09,38.98,38.98,169098.0,34.7482,34.7571,34.6593,34.6593,169098.0
2017-02-24 15:20:00,38.99,39.1,38.99,39.08,150758.0,34.6682,34.766,34.6682,34.7482,150758.0
2017-02-24 15:30:00,39.07,39.18,39.07,39.17,251524.0,34.7393,34.8371,34.7393,34.8282,251524.0
2017-02-24 15:40:00,39.17,39.21,39.15,39.16,470164.0,34.8282,34.8638,34.8104,34.8193,470164.0
2017-02-24 15:50:00,39.16,39.17,39.1,39.13,852694.0,34.8193,34.8282,34.766,34.7927,852694.0
2017-02-27 09:30:00,39.13,39.36,39.1,39.13,370990.0,34.7927,34.9972,34.766,34.7927,370990.0
2017-02-27 09:40:00,39.11,39.27,39.09,39.24,278796.0,34.7749,34.9171,34.7571,34.8905,278796.0
2017-02-27 09:50:00,39.24,39.27,39.17,39.22,241824.0,34.8905,34.9171,34.8282,34.8727,241824.0
2017-02-27 10:00:00,39.23,39.26,39.1,39.19,245124.0,34.8816,34.9082,34.766,34.846,245124.0
2017-02-27 10:10:00,39.19,39.26,39.16,39.24,186062.0,34.846,34.9082,34.8193,34.8905,186062.0
2017-02-27 10:20:00,39.24,39.26,39.19,39.23,233800.0,34.8905,34.9082,34.846,34.8816,233800.0
2017-02-27 10:30:00,39.23,39.25,39.19,39.25,150692.0,34.8816,34.8994,34.846,34.8994,150692.0
2017-02-27 10:40:00,39.25,39.3,39.22,39.29,193062.0,34.8994,34.9438,34.8727,34.9349,193062.0
2017-02-27 10:50:00,39.29,39.3,39.24,39.24,162284.0,34.9349,34.9438,34.8905,34.8905,162284.0
2017-02-27 11:00:00,39.24,39.26,39.13,39.15,253632.0,34.8905,34.9082,34.7927,34.8104,253632.0
2017-02-27 11:10:00,39.15,39.28,39.15,39.27,126812.0,34.8104,34.926,34.8104,34.9171,126812.0
2017-02-27 11:20:00,39.27,39.28,39.13,39.18,107174.0,34.9171,34.926,34.7927,34.8371,107174.0
2017-02-27 11:30:00,39.18,39.24,39.18,39.22,106654.0,34.8371,34.8905,34.8371,34.8727,106654.0
2017-02-27 11:40:00,39.22,39.27,39.22,39.24,105752.0,34.8727,34.9171,34.8727,34.8905,105752.0
2017-02-27 11:50:00,39.24,39.25,39.14,39.15,82264.0,34.8905,34.8994,34.8015,34.8104,82264.0
2017-02-27 12:00:00,39.16,39.17,39.1,39.1,163118.0,34.8193,34.8282,34.766,34.766,163118.0
2017-02-27 12:10:00,39.1,39.2,39.08,39.2,181978.0,34.766,34.8549,34.7482,34.8549,181978.0
2017-02-27 12:20:00,39.19,39.21,39.17,39.17,373430.0,34.846,34.8638,34.8282,34.8282,373430.0
2017-02-27 12:30:00,39.18,39.21,39.17,39.19,176874.0,34.8371,34.8638,34.8282,34.846,176874.0
2017-02-27 12:40:00,39.19,39.27,39.19,39.24,207656.0,34.846,34.9171,34.846,34.8905,207656.0
2017-02-27 12:50:00,39.24,39.26,39.21,39.25,99398.0,34.8905,34.9082,34.8638,34.8994,99398.0
2017-02-27 13:00:00,39.26,39.35,39.23,39.34,586228.0,34.9082,34.9883,34.8816,34.9794,586228.0
2017-02-27 13:10:00,39.34,39.37,39.33,39.35,74500.0,34.9794,35.0061,34.9705,34.9883,74500.0
2017-02-27 13:20:00,39.35,39.41,39.35,39.4,253296.0,34.9883,35.0416,34.9883,35.0327,253296.0
2017-02-27 13:30:00,39.4,39.44,39.37,39.37,127916.0,35.0327,35.0683,35.0061,35.0061,127916.0
2017-02-27 13:40:00,39.37,39.37,39.33,39.35,74754.0,35.0061,35.0061,34.9705,34.9883,74754.0
2017-02-27 13:50:00,39.34,39.39,39.33,39.39,90788.0,34.9794,35.0238,34.9705,35.0238,90788.0
2017-02-27 14:00:00,39.4,39.4,39.34,39.37,118948.0,35.0327,35.0327,34.9794,35.0061,118948.0
2017-02-27 14:10:00,39.37,39.38,39.33,39.33,111004.0,35.0061,35.0149,34.9705,34.9705,111004.0
2017-02-27 14:20:00,39.33,39.36,39.32,39.33,139784.0,34.9705,34.9972,34.9616,34.9705,139784.0
2017-02-27 14:30:00,39.33,39.35,39.31,39.32,113122.0,34.9705,34.9883,34.9527,34.9616,113122.0
2017-02-27 14:40:00,39.32,39.35,39.32,39.33,147570.0,34.9616,34.9883,34.9616,34.9705,147570.0
2017-02-27 14:50:00,39.33,39.37,39.31,39.33,171854.0,34.9705,35.0061,34.9527,34.9705,171854.0
2017-02-27 15:00:00,39.34,39.38,39.33,39.38,180476.0,34.9794,35.0149,34.9705,35.0149,180476.0
2017-02-27 15:10:00,39.38,39.42,39.36,39.39,124886.0,35.0149,35.0505,34.9972,35.0238,124886.0
2017-02-27 15:20:00,39.39,39.43,39.38,39.42,152696.0,35.0238,35.0594,35.0149,35.0505,152696.0
2017-02-27 15:30:00,39.42,39.42,39.33,39.33,261414.0,35.0505,35.0505,34.9705,34.9705,261414.0
2017-02-27 15:40:00,39.33,39.35,39.26,39.29,370148.0,34.9705,34.9883,34.9082,34.9349,370148.0
2017-02-27 15:50:00,39.29,39.32,39.27,39.31,509866.0,34.9349,34.9616,34.9171,34.9527,509866.0
2017-02-28 09:30:00,39.12,39.16,38.84,38.85,316904.0,34.7838,34.8193,34.5348,34.5437,316904.0
2017-02-28 09:40:00,38.86,38.97,38.86,38.88,169266.0,34.5526,34.6504,34.5526,34.5704,169266.0
2017-02-28 09:50:00,38.88,38.98,38.84,38.85,183588.0,34.5704,34.6593,34.5348,34.5437,183588.0
2017-02-28 10:00:00,38.87,38.88,38.77,38.84,151318.0,34.5615,34.5704,34.4726,34.5348,151318.0
2017-02-28 10:10:00,38.84,39.05,38.83,39.05,316006.0,34.5348,34.7215,34.5259,34.7215,316006.0
2017-02-28 10:20:00,39.05,39.15,39.05,39.15,354766.0,34.7215,34.8104,34.7215,34.8104,354766.0
2017-02-28 10:30:00,39.15,39.16,39.1,39.11,186040.0,34.8104,34.8193,34.766,34.7749,186040.0
2017-02-28 10:40:00,39.11,39.13,39.1,39.12,130996.0,34.7749,34.7927,34.766,34.7838,130996.0
2017-02-28 10:50:00,39.12,39.12,39.05,39.1,126606.0,34.7838,34.7838,34.7215,34.766,126606.0
2017-02-28 11:00:00,39.1,39.13,39.08,39.09,124376.0,34.766,34.7927,34.7482,34.7571,124376.0
2017-02-28 11:10:00,39.08,39.11,39.07,39.08,94632.0,34.7482,34.7749,34.7393,34.7482,94632.0
2017-02-28 11:20:00,39.09,39.19,39.07,39.18,398872.0,34.7571,34.846,34.7393,34.8371,398872.0
2017-02-28 11:30:00,39.18,39.29,39.18,39.27,348200.0,34.8371,34.9349,34.8371,34.9171,348200.0
2017-02-28 11:40:00,39.27,39.27,39.2,39.26,182526.0,34.9171,34.9171,34.8549,34.9082,182526.0
2017-02-28 11:50:00,39.26,39.34,39.25,39.31,295978.0,34.9082,34.9794,34.8994,34.9527,295978.0
2017-02-28 12:00:00,39.31,39.32,39.17,39.18,86104.0,34.9527,34.9616,34.8282,34.8371,86104.0
2017-02-28 12:10:00,39.18,39.19,39.13,39.17,86482.0,34.8371,34.846,34.7927,34.8282,86482.0
2017-02-28 12:20:00,39.17,39.17,39.13,39.15,134356.0,34.8282,34.8282,34.7927,34.8104,134356.0
2017-02-28 12:30:00,39.16,39.17,39.1,39.1,131202.0,34.8193,34.8282,34.766,34.766,131202.0
2017-02-28 12:40:00,39.1,39.17,39.09,39.17,53640.0,34.766,34.8282,34.7571,34.8282,53640.0
2017-02-28 12:50:00,39.18,39.21,39.16,39.17,68498.0,34.8371,34.8638,34.8193,34.8282,68498.0
2017-02-28 13:00:00,39.17,39.17,39.12,39.15,88610.0,34.8282,34.8282,34.7838,34.8104,88610.0
2017-02-28 13:10:00,39.15,39.18,39.15,39.16,56770.0,34.8104,34.8371,34.8104,34.8193,56770.0
2017-02-28 13:20:00,39.16,39.19,39.12,39.12,79388.0,34.8193,34.846,34.7838,34.7838,79388.0
2017-02-28 13:30:00,39.12,39.12,39.06,39.07,67020.0,34.7838,34.7838,34.7304,34.7393,67020.0
2017-02-28 13:40:00,39.07,39.11,39.07,39.1,696188.0,34.7393,34.7749,34.7393,34.766,696188.0
2017-02-28 13:50:00,39.1,39.18,39.1,39.16,196862.0,34.766,34.8371,34.766,34.8193,196862.0
2017-02-28 14:00:00,39.16,39.18,39.08,39.09,107908.0,34.8193,34.8371,34.7482,34.7571,107908.0
2017-02-28 14:10:00,39.08,39.09,39.02,39.04,94188.0,34.7482,34.7571,34.6948,34.7126,94188.0
2017-02-28 14:20:00,39.03,39.09,39.0,39.09,201002.0,34.7037,34.7571,34.6771,34.7571,201002.0
2017-02-28 14:30:00,39.09,39.1,39.03,39.04,70424.0,34.7571,34.766,34.7037,34.7126,70424.0
2017-02-28 14:40:00,39.04,39.1,39.02,39.09,111332.0,34.7126,34.766,34.6948,34.7571,111332.0
2017-02-28 14:50:00,39.09,39.09,39.02,39.06,100012.0,34.7571,34.7571,34.6948,34.7304,100012.0
2017-02-28 15:00:00,39.06,39.08,39.02,39.08,85738.0,34.7304,34.7482,34.6948,34.7482,85738.0
2017-02-28 15:10:00,39.08,39.1,39.06,39.1,84878.0,34.7482,34.766,34.7304,34.766,84878.0
2017-02-28 15:20:00,39.1,39.18,39.09,39.18,227424.0,34.766,34.8371,34.7571,34.8371,227424.0
2017-02-28 15:30:00,39.18,39.18,39.12,39.14,332338.0,34.8371,34.8371,34.7838,34.8015,332338.0
2017-02-28 15:40:00,39.14,39.19,39.1,39.17,597286.0,34.8015,34.846,34.766,34.8282,597286.0
2017-02-28 15:50:00,39.18,39.26,39.14,39.22,1833806.0,34.8371,34.9082,34.8015,34.8727,1833806.0
2017-03-01 09:30:00,39.49,39.5,39.19,39.23,271586.0,35.1127,35.1216,34.846,34.8816,271586.0
2017-03-01 09:40:00,39.24,39.24,38.94,39.22,635870.0,34.8905,34.8905,34.6237,34.8727,635870.0
2017-03-01 09:50:00,39.23,39.28,39.13,39.15,281470.0,34.8816,34.926,34.7927,34.8104,281470.0
2017-03-01 10:00:00,39.16,39.27,39.12,39.16,476750.0,34.8193,34.9171,34.7838,34.8193,476750.0
2017-03-01 10:10:00,39.16,39.24,39.16,39.22,222020.0,34.8193,34.8905,34.8193,34.8727,222020.0
2017-03-01 10:20:00,39.22,39.24,39.14,39.2,160028.0,34.8727,34.8905,34.8015,34.8549,160028.0
2017-03-01 10:30:00,39.21,39.23,39.12,39.16,144356.0,34.8638,34.8816,34.7838,34.8193,144356.0
2017-03-01 10:40:00,39.15,39.21,39.13,39.18,191862.0,34.8104,34.8638,34.7927,34.8371,191862.0
2017-03-01 10:50:00,39.18,39.22,39.13,39.21,299068.0,34.8371,34.8727,34.7927,34.8638,299068.0
2017-03-01 11:00:00,39.2,39.22,39.09,39.11,149866.0,34.8549,34.8727,34.7571,34.7749,149866.0
2017-03-01 11:10:00,39.11,39.13,39.04,39.1,151894.0,34.7749,34.7927,34.7126,34.766,151894.0
2017-03-01 11:20:00,39.1,39.1,38.99,39.07,263018.0,34.766,34.766,34.6682,34.7393,263018.0
2017-03-01 11:30:00,39.07,39.13,38.99,39.02,464454.0,34.7393,34.7927,34.6682,34.6948,464454.0
2017-03-01 11:40:00,39.02,39.13,38.99,39.13,191854.0,34.6948,34.7927,34.6682,34.7927,191854.0
2017-03-01 11:50:00,39.14,39.21,39.14,39.2,175118.0,34.8015,34.8638,34.8015,34.8549,175118.0
2017-03-01 12:00:00,39.21,39.26,39.19,39.2,203476.0,34.8638,34.9082,34.846,34.8549,203476.0
2017-03-01 12:10:00,39.21,39.26,39.2,39.21,178604.0,34.8638,34.9082,34.8549,34.8638,178604.0
2017-03-01 12:20:00,39.21,39.22,39.08,39.12,297324.0,34.8638,34.8727,34.7482,34.7838,297324.0
2017-03-01 12:30:00,39.13,39.16,39.11,39.13,97862.0,34.7927,34.8193,34.7749,34.7927,97862.0
2017-03-01 12:40:00,39.12,39.16,39.12,39.13,462200.0,34.7838,34.8193,34.7838,34.7927,462200.0
2017-03-01 12:50:00,39.13,39.21,39.12,39.21,190444.0,34.7927,34.8638,34.7838,34.8638,190444.0
2017-03-01 13:00:00,39.21,39.21,39.12,39.12,144736.0,34.8638,34.8638,34.7838,34.7838,144736.0
2017-03-01 13:10:00,39.12,39.13,39.08,39.09,153508.0,34.7838,34.7927,34.7482,34.7571,153508.0
2017-03-01 13:20:00,39.09,39.12,39.08,39.09,115784.0,34.7571,34.7838,34.7482,34.7571,115784.0
2017-03-01 13:30:00,39.09,39.12,39.05,39.06,239832.0,34.7571,34.7838,34.7215,34.7304,239832.0
2017-03-01 13:40:00,39.06,39.07,39.01,39.03,149636.0,34.7304,34.7393,34.686,34.7037,149636.0
2017-03-01 13:50:00,39.03,39.05,39.0,39.04,339896.0,34.7037,34.7215,34.6771,34.7126,339896.0
2017-03-01 14:00:00,39.04,39.08,39.03,39.05,241586.0,34.7126,34.7482,34.7037,34.7215,241586.0
2017-03-01 14:10:00,39.05,39.19,39.05,39.17,550556.0,34.7215,34.846,34.7215,34.8282,550556.0
2017-03-01 14:20:00,39.17,39.23,39.17,39.21,712174.0,34.8282,34.8816,34.8282,34.8638,712174.0
2017-03-01 14:30:00,39.21,39.27,39.18,39.19,207776.0,34.8638,34.9171,34.8371,34.846,207776.0
2017-03-01 14:40:00,39.19,39.24,39.16,39.24,160912.0,34.846,34.8905,34.8193,34.8905,160912.0
2017-03-01 14:50:00,39.24,39.27,39.22,39.25,116082.0,34.8905,34.9171,34.8727,34.8994,116082.0
2017-03-01 15:00:00,39.24,39.26,39.21,39.25,175202.0,34.8905,34.9082,34.8638,34.8994,175202.0
2017-03-01 15:10:00,39.26,39.32,39.24,39.31,172282.0,34.9082,34.9616,34.8905,34.9527,172282.0
2017-03-01 15:20:00,39.31,39.34,39.27,39.3,320322.0,34.9527,34.9794,34.9171,34.9438,320322.0
2017-03-01 15:30:00,39.3,39.38,39.28,39.38,401116.0,34.9438,35.0149,34.926,35.0149,401116.0
2017-03-01 15:40:00,39.38,39.38,39.28,39.29,596184.0,35.0149,35.0149,34.926,34.9349,596184.0
2017-03-01 15:50:00,39.29,39.31,39.21,39.23,794336.0,34.9349,34.9527,34.8638,34.8816,794336.0
2017-03-02 09:30:00,39.14,39.24,39.06,39.19,195432.0,34.8015,34.8905,34.7304,34.846,195432.0
2017-03-02 09:40:00,39.2,39.26,39.18,39.18,264134.0,34.8549,34.9082,34.8371,34.8371,264134.0
2017-03-02 09:50:00,39.18,39.26,39.13,39.24,200548.0,34.8371,34.9082,34.7927,34.8905,200548.0
2017-03-02 10:00:00,39.24,39.5,39.22,39.47,379914.0,34.8905,35.1216,34.8727,35.095,379914.0
2017-03-02 10:10:00,39.48,39.6,39.46,39.57,381266.0,35.1039,35.2106,35.0861,35.1839,381266.0
2017-03-02 10:20:00,39.57,39.57,39.48,39.48,228038.0,35.1839,35.1839,35.1039,35.1039,228038.0
2017-03-02 10:30:00,39.48,39.61,39.48,39.59,150724.0,35.1039,35.2194,35.1039,35.2017,150724.0
2017-03-02 10:40:00,39.59,39.66,39.58,39.66,212262.0,35.2017,35.2639,35.1928,35.2639,212262.0
2017-03-02 10:50:00,39.66,39.66,39.57,39.59,265644.0,35.2639,35.2639,35.1839,35.2017,265644.0
2017-03-02 11:00:00,39.58,39.65,39.56,39.65,156820.0,35.1928,35.255,35.175,35.255,156820.0
2017-03-02 11:10:00,39.65,39.67,39.57,39.62,173050.0,35.255,35.2728,35.1839,35.2283,173050.0
2017-03-02 11:20:00,39.62,39.63,39.53,39.58,100404.0,35.2283,35.2372,35.1483,35.1928,100404.0
2017-03-02 11:30:00,39.58,39.58,39.51,39.52,124904.0,35.1928,35.1928,35.1305,35.1394,124904.0
2017-03-02 11:40:00,39.52,39.63,39.49,39.63,123894.0,35.1394,35.2372,35.1127,35.2372,123894.0
2017-03-02 11:50:00,39.63,39.65,39.58,39.63,88984.0,35.2372,35.255,35.1928,35.2372,88984.0
2017-03-02 12:00:00,39.63,39.67,39.6,39.6,115486.0,35.2372,35.2728,35.2106,35.2106,115486.0
2017-03-02 12:10:00,39.6,39.62,39.56,39.56,118482.0,35.2106,35.2283,35.175,35.175,118482.0
2017-03-02 12:20:00,39.56,39.6,39.56,39.6,112138.0,35.175,35.2106,35.175,35.2106,112138.0
2017-03-02 12:30:00,39.6,39.63,39.58,39.62,97240.0,35.2106,35.2372,35.1928,35.2283,97240.0
2017-03-02 12:40:00,39.62,39.63,39.6,39.62,63930.0,35.2283,35.2372,35.2106,35.2283,63930.0
2017-03-02 12:50:00,39.61,39.65,39.61,39.64,98670.0,35.2194,35.255,35.2194,35.2461,98670.0
2017-03-02 13:00:00,39.64,39.68,39.62,39.68,104746.0,35.2461,35.2817,35.2283,35.2817,104746.0
2017-03-02 13:10:00,39.68,39.69,39.66,39.67,58586.0,35.2817,35.2906,35.2639,35.2728,58586.0
2017-03-02 13:20:00,39.67,39.7,39.63,39.67,93580.0,35.2728,35.2995,35.2372,35.2728,93580.0
2017-03-02 13:30:00,39.66,39.74,39.66,39.74,100456.0,35.2639,35.335,35.2639,35.335,100456.0
2017-03-02 13:40:00,39.74,39.78,39.72,39.72,173574.0,35.335,35.3706,35.3173,35.3173,173574.0
2017-03-02 13:50:00,39.72,39.74,39.69,39.72,77714.0,35.3173,35.335,35.2906,35.3173,77714.0
2017-03-02 14:00:00,39.72,39.77,39.7,39.76,135946.0,35.3173,35.3617,35.2995,35.3528,135946.0
2017-03-02 14:10:00,39.76,39.81,39.74,39.8,126688.0,35.3528,35.3973,35.335,35.3884,126688.0
2017-03-02 14:20:00,39.8,39.82,39.77,39.81,144710.0,35.3884,35.4062,35.3617,35.3973,144710.0
2017-03-02 14:30:00,39.81,39.82,39.77,39.78,161598.0,35.3973,35.4062,35.3617,35.3706,161598.0
2017-03-02 14:40:00,39.79,39.86,39.77,39.85,187044.0,35.3795,35.4417,35.3617,35.4328,187044.0
2017-03-02 14:50:00,39.84,39.84,39.79,39.82,85442.0,35.424,35.424,35.3795,35.4062,85442.0
2017-03-02 15:00:00,39.82,39.82,39.78,39.81,118964.0,35.4062,35.4062,35.3706,35.3973,118964.0
2017-03-02 15:10:00,39.81,39.81,39.72,39.73,135528.0,35.3973,35.3973,35.3173,35.3261,135528.0
2017-03-02 15:20:00,39.73,39.8,39.71,39.78,199112.0,35.3261,35.3884,35.3084,35.3706,199112.0
2017-03-02 15:30:00,39.78,39.79,39.74,39.74,162680.0,35.3706,35.3795,35.335,35.335,162680.0
2017-03-02 15:40:00,39.74,39.75,39.7,39.72,273876.0,35.335,35.3439,35.2995,35.3173,273876.0
2017-03-02 15:50:00,39.72,39.73,39.67,39.69,596428.0,35.3173,35.3261,35.2728,35.2906,596428.0
2017-03-03 09:30:00,39.55,39.63,39.46,39.52,283508.0,35.1661,35.2372,35.0861,35.1394,283508.0
2017-03-03 09:40:00,39.5,39.53,39.43,39.52,93240.0,35.1216,35.1483,35.0594,35.1394,93240.0
2017-03-03 09:50:00,39.54,39.54,39.35,39.35,145620.0,35.1572,35.1572,34.9883,34.9883,145620.0
2017-03-03 10:00:00,39.35,39.41,39.29,39.31,126550.0,34.9883,35.0416,34.9349,34.9527,126550.0
2017-03-03 10:10:00,39.3,39.36,39.25,39.26,149508.0,34.9438,34.9972,34.8994,34.9082,149508.0
2017-03-03 10:20:00,39.26,39.29,39.22,39.24,126982.0,34.9082,34.9349,34.8727,34.8905,126982.0
2017-03-03 10:30:00,39.24,39.31,39.22,39.31,115678.0,34.8905,34.9527,34.8727,34.9527,115678.0
2017-03-03 10:40:00,39.31,39.45,39.31,39.35,110808.0,34.9527,35.0772,34.9527,34.9883,110808.0
2017-03-03 10:50:00,39.35,39.36,39.29,39.3,93630.0,34.9883,34.9972,34.9349,34.9438,93630.0
2017-03-03 11:00:00,39.29,39.34,39.29,39.32,86826.0,34.9349,34.9794,34.9349,34.9616,86826.0
2017-03-03 11:10:00,39.32,39.35,39.27,39.29,89516.0,34.9616,34.9883,34.9171,34.9349,89516.0
2017-03-03 11:20:00,39.29,39.32,39.28,39.28,75812.0,34.9349,34.9616,34.926,34.926,75812.0
2017-03-03 11:30:00,39.27,39.3,39.21,39.29,103986.0,34.9171,34.9438,34.8638,34.9349,103986.0
2017-03-03 11:40:00,39.28,39.33,39.24,39.33,70778.0,34.926,34.9705,34.8905,34.9705,70778.0
2017-03-03 11:50:00,39.32,39.37,39.3,39.33,52626.0,34.9616,35.0061,34.9438,34.9705,52626.0
2017-03-03 12:00:00,39.33,39.33,39.29,39.3,67254.0,34.9705,34.9705,34.9349,34.9438,67254.0
2017-03-03 12:10:00,39.29,39.32,39.26,39.32,90076.0,34.9349,34.9616,34.9082,34.9616,90076.0
2017-03-03 12:20:00,39.31,39.34,39.3,39.33,70176.0,34.9527,34.9794,34.9438,34.9705,70176.0
2017-03-03 12:30:00,39.32,39.35,39.31,39.33,62754.0,34.9616,34.9883,34.9527,34.9705,62754.0
2017-03-03 12:40:00,39.33,39.34,39.31,39.33,72486.0,34.9705,34.9794,34.9527,34.9705,72486.0
2017-03-03 12:50:00,39.32,39.35,39.31,39.31,76476.0,34.9616,34.9883,34.9527,34.9527,76476.0
2017-03-03 13:00:00,39.31,39.32,39.25,39.27,98092.0,34.9527,34.9616,34.8994,34.9171,98092.0
2017-03-03 13:10:00,39.26,39.3,39.25,39.27,66982.0,34.9082,34.9438,34.8994,34.9171,66982.0
2017-03-03 13:20:00,39.26,39.27,39.23,39.25,83170.0,34.9082,34.9171,34.8816,34.8994,83170.0
2017-03-03 13:30:00,39.25,39.27,39.22,39.25,71402.0,34.8994,34.9171,34.8727,34.8994,71402.0
2017-03-03 13:40:00,39.25,39.3,39.24,39.25,201934.0,34.8994,34.9438,34.8905,34.8994,201934.0
2017-03-03 13:50:00,39.26,39.29,39.24,39.28,61602.0,34.9082,34.9349,34.8905,34.926,61602.0
2017-03-03 14:00:00,39.28,39.31,39.27,39.29,95916.0,34.926,34.9527,34.9171,34.9349,95916.0
2017-03-03 14:10:00,39.3,39.31,39.26,39.26,119606.0,34.9438,34.9527,34.9082,34.9082,119606.0
2017-03-03 14:20:00,39.26,39.34,39.25,39.33,122926.0,34.9082,34.9794,34.8994,34.9705,122926.0
2017-03-03 14:30:00,39.33,39.37,39.32,39.36,109118.0,34.9705,35.0061,34.9616,34.9972,109118.0
2017-03-03 14:40:00,39.35,39.38,39.31,39.32,165612.0,34.9883,35.0149,34.9527,34.9616,165612.0
2017-03-03 14:50:00,39.32,39.35,39.3,39.3,86802.0,34.9616,34.9883,34.9438,34.9438,86802.0
2017-03-03 15:00:00,39.3,39.35,39.3,39.33,69056.0,34.9438,34.9883,34.9438,34.9705,69056.0
2017-03-03 15:10:00,39.33,39.36,39.32,39.36,111434.0,34.9705,34.9972,34.9616,34.9972,111434.0
2017-03-03 15:20:00,39.36,39.38,39.35,39.38,123978.0,34.9972,35.0149,34.9883,35.0149,123978.0
2017-03-03 15:30:00,39.38,39.42,39.36,39.41,184092.0,35.0149,35.0505,34.9972,35.0416,184092.0
2017-03-03 15:40:00,39.42,39.42,39.37,39.38,249340.0,35.0505,35.0505,35.0061,35.0149,249340.0
2017-03-03 15:50:00,39.38,39.42,39.37,39.41,530242.0,35.0149,35.0505,35.0061,35.0416,530242.0
2017-03-06 09:30:00,39.26,39.43,39.24,39.25,177838.0,34.9082,35.0594,34.8905,34.8994,177838.0
2017-03-06 09:40:00,39.25,39.33,39.19,39.32,94100.0,34.8994,34.9705,34.846,34.9616,94100.0
2017-03-06 09:50:00,39.33,39.44,39.29,39.44,116162.0,34.9705,35.0683,34.9349,35.0683,116162.0
2017-03-06 10:00:00,39.45,39.48,39.34,39.37,179506.0,35.0772,35.1039,34.9794,35.0061,179506.0
2017-03-06 10:10:00,39.37,39.38,39.27,39.33,108040.0,35.0061,35.0149,34.9171,34.9705,108040.0
2017-03-06 10:20:00,39.33,39.33,39.24,39.27,61842.0,34.9705,34.9705,34.8905,34.9171,61842.0
2017-03-06 10:30:00,39.28,39.29,39.21,39.23,107272.0,34.926,34.9349,34.8638,34.8816,107272.0
2017-03-06 10:40:00,39.22,39.27,39.22,39.26,74682.0,34.8727,34.9171,34.8727,34.9082,74682.0
2017-03-06 10:50:00,39.26,39.26,39.21,39.22,79040.0,34.9082,34.9082,34.8638,34.8727,79040.0
2017-03-06 11:00:00,39.21,39.23,39.18,39.21,115294.0,34.8638,34.8816,34.8371,34.8638,115294.0
2017-03-06 11:10:00,39.21,39.27,39.2,39.27,107494.0,34.8638,34.9171,34.8549,34.9171,107494.0
2017-03-06 11:20:00,39.27,39.34,39.25,39.29,104412.0,34.9171,34.9794,34.8994,34.9349,104412.0
2017-03-06 11:30:00,39.29,39.3,39.24,39.24,64426.0,34.9349,34.9438,34.8905,34.8905,64426.0
2017-03-06 11:40:00,39.25,39.29,39.24,39.24,53980.0,34.8994,34.9349,34.8905,34.8905,53980.0
2017-03-06 11:50:00,39.24,39.34,39.24,39.33,146466.0,34.8905,34.9794,34.8905,34.9705,146466.0
2017-03-06 12:00:00,39.34,39.39,39.32,39.38,183920.0,34.9794,35.0238,34.9616,35.0149,183920.0
2017-03-06 12:10:00,39.37,39.38,39.32,39.33,135758.0,35.0061,35.0149,34.9616,34.9705,135758.0
2017-03-06 12:20:00,39.33,39.36,39.31,39.33,80048.0,34.9705,34.9972,34.9527,34.9705,80048.0
2017-03-06 12:30:00,39.32,39.35,39.27,39.27,83396.0,34.9616,34.9883,34.9171,34.9171,83396.0
2017-03-06 12:40:00,39.27,39.3,39.23,39.23,135878.0,34.9171,34.9438,34.8816,34.8816,135878.0
2017-03-06 12:50:00,39.23,39.26,39.22,39.25,82094.0,34.8816,34.9082,34.8727,34.8994,82094.0
2017-03-06 13:00:00,39.24,39.27,39.23,39.23,93550.0,34.8905,34.9171,34.8816,34.8816,93550.0
2017-03-06 13:10:00,39.23,39.29,39.23,39.29,79560.0,34.8816,34.9349,34.8816,34.9349,79560.0
2017-03-06 13:20:00,39.29,39.33,39.27,39.32,230444.0,34.9349,34.9705,34.9171,34.9616,230444.0
2017-03-06 13:30:00,39.32,39.35,39.31,39.35,70856.0,34.9616,34.9883,34.9527,34.9883,70856.0
2017-03-06 13:40:00,39.35,39.41,39.35,39.38,135266.0,34.9883,35.0416,34.9883,35.0149,135266.0
2017-03-06 13:50:00,39.38,39.39,39.37,39.38,90536.0,35.0149,35.0238,35.0061,35.0149,90536.0
2017-03-06 14:00:00,39.38,39.38,39.35,39.37,119932.0,35.0149,35.0149,34.9883,35.0061,119932.0
2017-03-06 14:10:00,39.37,39.39,39.32,39.32,88782.0,35.0061,35.0238,34.9616,34.9616,88782.0
2017-03-06 14:20:00,39.33,39.34,39.31,39.34,90512.0,34.9705,34.9794,34.9527,34.9794,90512.0
2017-03-06 14:30:00,39.34,39.38,39.34,39.38,90826.0,34.9794,35.0149,34.9794,35.0149,90826.0
2017-03-06 14:40:00,39.38,39.42,39.38,39.39,107328.0,35.0149,35.0505,35.0149,35.0238,107328.0
2017-03-06 14:50:00,39.39,39.39,39.3,39.33,133636.0,35.0238,35.0238,34.9438,34.9705,133636.0
2017-03-06 15:00:00,39.33,39.34,39.29,39.33,74856.0,34.9705,34.9794,34.9349,34.9705,74856.0
2017-03-06 15:10:00,39.33,39.38,39.33,39.36,81098.0,34.9705,35.0149,34.9705,34.9972,81098.0
2017-03-06 15:20:00,39.37,39.38,39.33,39.37,124230.0,35.0061,35.0149,34.9705,35.0061,124230.0
2017-03-06 15:30:00,39.36,39.38,39.35,39.37,146264.0,34.9972,35.0149,34.9883,35.0061,146264.0
2017-03-06 15:40:00,39.37,39.38,39.33,39.36,235548.0,35.0061,35.0149,34.9705,34.9972,235548.0
2017-03-06 15:50:00,39.37,39.37,39.3,39.31,261560.0,35.0061,35.0061,34.9438,34.9527,261560.0
2017-03-07 09:30:00,39.19,39.43,39.18,39.3,160058.0,34.846,35.0594,34.8371,34.9438,160058.0
2017-03-07 09:40:00,39.29,39.33,39.24,39.32,103296.0,34.9349,34.9705,34.8905,34.9616,103296.0
2017-03-07 09:50:00,39.32,39.32,39.25,39.27,104240.0,34.9616,34.9616,34.8994,34.9171,104240.0
2017-03-07 10:00:00,39.27,39.33,39.16,39.33,179358.0,34.9171,34.9705,34.8193,34.9705,179358.0
2017-03-07 10:10:00,39.33,39.36,39.3,39.35,192260.0,34.9705,34.9972,34.9438,34.9883,192260.0
2017-03-07 10:20:00,39.35,39.48,39.35,39.47,91402.0,34.9883,35.1039,34.9883,35.095,91402.0
2017-03-07 10:30:00,39.47,39.48,39.43,39.45,147430.0,35.095,35.1039,35.0594,35.0772,147430.0
2017-03-07 10:40:00,39.46,39.5,39.44,39.46,148798.0,35.0861,35.1216,35.0683,35.0861,148798.0
2017-03-07 10:50:00,39.46,39.46,39.4,39.43,181140.0,35.0861,35.0861,35.0327,35.0594,181140.0
2017-03-07 11:00:00,39.43,39.44,39.38,39.43,96410.0,35.0594,35.0683,35.0149,35.0594,96410.0
2017-03-07 11:10:00,39.43,39.43,39.38,39.41,83832.0,35.0594,35.0594,35.0149,35.0416,83832.0
2017-03-07 11:20:00,39.42,39.43,39.38,39.4,73078.0,35.0505,35.0594,35.0149,35.0327,73078.0
2017-03-07 11:30:00,39.39,39.39,39.32,39.35,107142.0,35.0238,35.0238,34.9616,34.9883,107142.0
2017-03-07 11:40:00,39.35,39.4,39.35,39.4,53586.0,34.9883,35.0327,34.9883,35.0327,53586.0
2017-03-07 11:50:00,39.4,39.44,39.37,39.44,88784.0,35.0327,35.0683,35.0061,35.0683,88784.0
2017-03-07 12:00:00,39.43,39.43,39.33,39.34,66820.0,35.0594,35.0594,34.9705,34.9794,66820.0
2017-03-07 12:10:00,39.34,39.35,39.32,39.35,79096.0,34.9794,34.9883,34.9616,34.9883,79096.0
2017-03-07 12:20:00,39.35,39.4,39.35,39.38,75028.0,34.9883,35.0327,34.9883,35.0149,75028.0
2017-03-07 12:30:00,39.38,39.4,39.36,39.4,54508.0,35.0149,35.0327,34.9972,35.0327,54508.0
2017-03-07 12:40:00,39.4,39.42,39.35,39.37,56888.0,35.0327,35.0505,34.9883,35.0061,56888.0
2017-03-07 12:50:00,39.37,39.4,39.33,39.34,53720.0,35.0061,35.0327,34.9705,34.9794,53720.0
2017-03-07 13:00:00,39.35,39.36,39.3,39.31,57250.0,34.9883,34.9972,34.9438,34.9527,57250.0
2017-03-07 13:10:00,39.3,39.32,39.29,39.3,101272.0,34.9438,34.9616,34.9349,34.9438,101272.0
2017-03-07 13:20:00,39.31,39.32,39.3,39.32,71044.0,34.9527,34.9616,34.9438,34.9616,71044.0
2017-03-07 13:30:00,39.31,39.32,39.28,39.28,111954.0,34.9527,34.9616,34.926,34.926,111954.0
2017-03-07 13:40:00,39.28,39.29,39.24,39.24,46154.0,34.926,34.9349,34.8905,34.8905,46154.0
2017-03-07 13:50:00,39.24,39.24,39.2,39.21,68296.0,34.8905,34.8905,34.8549,34.8638,68296.0
2017-03-07 14:00:00,39.21,39.23,39.19,39.2,66200.0,34.8638,34.8816,34.846,34.8549,66200.0
2017-03-07 14:10:00,39.2,39.23,39.18,39.23,149418.0,34.8549,34.8816,34.8371,34.8816,149418.0
2017-03-07 14:20:00,39.23,39.26,39.21,39.22,81200.0,34.8816,34.9082,34.8638,34.8727,81200.0
2017-03-07 14:30:00,39.23,39.23,39.2,39.22,70440.0,34.8816,34.8816,34.8549,34.8727,70440.0
2017-03-07 14:40:00,39.22,39.24,39.21,39.24,59572.0,34.8727,34.8905,34.8638,34.8905,59572.0
2017-03-07 14:50:00,39.24,39.29,39.24,39.27,92662.0,34.8905,34.9349,34.8905,34.9171,92662.0
2017-03-07 15:00:00,39.27,39.27,39.18,39.2,95406.0,34.9171,34.9171,34.8371,34.8549,95406.0
2017-03-07 15:10:00,39.2,39.26,39.2,39.23,101730.0,34.8549,34.9082,34.8549,34.8816,101730.0
2017-03-07 15:20:00,39.23,39.24,39.16,39.17,118614.0,34.8816,34.8905,34.8193,34.8282,118614.0
2017-03-07 15:30:00,39.18,39.21,39.17,39.18,186966.0,34.8371,34.8638,34.8282,34.8371,186966.0
2017-03-07 15:40:00,39.18,39.2,39.12,39.13,380258.0,34.8371,34.8549,34.7838,34.7927,380258.0
2017-03-07 15:50:00,39.13,39.17,39.11,39.15,741466.0,34.7927,34.8282,34.7749,34.8104,741466.0
2017-03-08 09:30:00,39.11,39.23,39.09,39.09,141518.0,34.7749,34.8816,34.7571,34.7571,141518.0
2017-03-08 09:40:00,39.09,39.2,39.07,39.15,134158.0,34.7571,34.8549,34.7393,34.8104,134158.0
2017-03-08 09:50:00,39.15,39.22,39.09,39.2,203856.0,34.8104,34.8727,34.7571,34.8549,203856.0
2017-03-08 10:00:00,39.2,39.27,39.18,39.24,143952.0,34.8549,34.9171,34.8371,34.8905,143952.0
2017-03-08 10:10:00,39.24,39.27,39.22,39.26,165330.0,34.8905,34.9171,34.8727,34.9082,165330.0
2017-03-08 10:20:00,39.26,39.29,39.24,39.25,124256.0,34.9082,34.9349,34.8905,34.8994,124256.0
2017-03-08 10:30:00,39.25,39.35,39.23,39.33,306178.0,34.8994,34.9883,34.8816,34.9705,306178.0
2017-03-08 10:40:00,39.33,39.35,39.29,39.35,62926.0,34.9705,34.9883,34.9349,34.9883,62926.0
2017-03-08 10:50:00,39.34,39.43,39.3,39.4,139042.0,34.9794,35.0594,34.9438,35.0327,139042.0
2017-03-08 11:00:00,39.4,39.41,39.34,39.35,96748.0,35.0327,35.0416,34.9794,34.9883,96748.0
2017-03-08 11:10:00,39.35,39.38,39.32,39.33,119696.0,34.9883,35.0149,34.9616,34.9705,119696.0
2017-03-08 11:20:00,39.33,39.38,39.32,39.33,118152.0,34.9705,35.0149,34.9616,34.9705,118152.0
2017-03-08 11:30:00,39.33,39.33,39.26,39.29,125134.0,34.9705,34.9705,34.9082,34.9349,125134.0
2017-03-08 11:40:00,39.29,39.31,39.26,39.26,114798.0,34.9349,34.9527,34.9082,34.9082,114798.0
2017-03-08 11:50:00,39.27,39.33,39.23,39.33,92142.0,34.9171,34.9705,34.8816,34.9705,92142.0
2017-03-08 12:00:00,39.34,39.35,39.24,39.24,127100.0,34.9794,34.9883,34.8905,34.8905,127100.0
2017-03-08 12:10:00,39.24,39.27,39.2,39.26,165296.0,34.8905,34.9171,34.8549,34.9082,165296.0
2017-03-08 12:20:00,39.26,39.27,39.22,39.24,57124.0,34.9082,34.9171,34.8727,34.8905,57124.0
2017-03-08 12:30:00,39.24,39.24,39.21,39.23,134068.0,34.8905,34.8905,34.8638,34.8816,134068.0
2017-03-08 12:40:00,39.23,39.24,39.22,39.22,78548.0,34.8816,34.8905,34.8727,34.8727,78548.0
2017-03-08 12:50:00,39.22,39.3,39.22,39.27,130412.0,34.8727,34.9438,34.8727,34.9171,130412.0
2017-03-08 13:00:00,39.27,39.27,39.23,39.23,77322.0,34.9171,34.9171,34.8816,34.8816,77322.0
2017-03-08 13:10:00,39.23,39.32,39.22,39.27,377170.0,34.8816,34.9616,34.8727,34.9171,377170.0
2017-03-08 13:20:00,39.28,39.3,39.26,39.27,58666.0,34.926,34.9438,34.9082,34.9171,58666.0
2017-03-08 13:30:00,39.27,39.33,39.27,39.28,68356.0,34.9171,34.9705,34.9171,34.926,68356.0
2017-03-08 13:40:00,39.28,39.3,39.27,39.28,72964.0,34.926,34.9438,34.9171,34.926,72964.0
2017-03-08 13:50:00,39.29,39.3,39.27,39.27,65812.0,34.9349,34.9438,34.9171,34.9171,65812.0
2017-03-08 14:00:00,39.27,39.29,39.25,39.26,123174.0,34.9171,34.9349,34.8994,34.9082,123174.0
2017-03-08 14:10:00,39.26,39.27,39.23,39.23,94992.0,34.9082,34.9171,34.8816,34.8816,94992.0
2017-03-08 14:20:00,39.24,39.24,39.18,39.24,85914.0,34.8905,34.8905,34.8371,34.8905,85914.0
2017-03-08 14:30:00,39.24,39.24,39.2,39.22,92058.0,34.8905,34.8905,34.8549,34.8727,92058.0
2017-03-08 14:40:00,39.22,39.25,39.2,39.25,93028.0,34.8727,34.8994,34.8549,34.8994,93028.0
2017-03-08 14:50:00,39.26,39.3,39.24,39.27,88148.0,34.9082,34.9438,34.8905,34.9171,88148.0
2017-03-08 15:00:00,39.28,39.3,39.26,39.27,80376.0,34.926,34.9438,34.9082,34.9171,80376.0
2017-03-08 15:10:00,39.27,39.32,39.27,39.32,79338.0,34.9171,34.9616,34.9171,34.9616,79338.0
2017-03-08 15:20:00,39.32,39.33,39.26,39.27,115524.0,34.9616,34.9705,34.9082,34.9171,115524.0
2017-03-08 15:30:00,39.27,39.28,39.21,39.27,179752.0,34.9171,34.926,34.8638,34.9171,179752.0
2017-03-08 15:40:00,39.27,39.29,39.23,39.24,239092.0,34.9171,34.9349,34.8816,34.8905,239092.0
2017-03-08 15:50:00,39.24,39.26,39.21,39.23,508404.0,34.8905,34.9082,34.8638,34.8816,508404.0
2017-03-09 09:30:00,39.18,39.27,39.04,39.13,100726.0,34.8371,34.9171,34.7126,34.7927,100726.0
2017-03-09 09:40:00,39.13,39.21,39.12,39.17,62782.0,34.7927,34.8638,34.7838,34.8282,62782.0
2017-03-09 09:50:00,39.18,39.19,39.13,39.14,64558.0,34.8371,34.846,34.7927,34.8015,64558.0
2017-03-09 10:00:00,39.15,39.18,39.13,39.15,100434.0,34.8104,34.8371,34.7927,34.8104,100434.0
2017-03-09 10:10:00,39.15,39.19,39.12,39.17,73840.0,34.8104,34.846,34.7838,34.8282,73840.0
2017-03-09 10:20:00,39.17,39.19,39.13,39.17,79274.0,34.8282,34.846,34.7927,34.8282,79274.0
2017-03-09 10:30:00,39.17,39.17,39.12,39.12,76996.0,34.8282,34.8282,34.7838,34.7838,76996.0
2017-03-09 10:40:00,39.11,39.11,39.02,39.03,57824.0,34.7749,34.7749,34.6948,34.7037,57824.0
2017-03-09 10:50:00,39.04,39.1,39.04,39.07,62758.0,34.7126,34.766,34.7126,34.7393,62758.0
2017-03-09 11:00:00,39.07,39.09,39.02,39.07,234900.0,34.7393,34.7571,34.6948,34.7393,234900.0
2017-03-09 11:10:00,39.07,39.12,39.06,39.1,48318.0,34.7393,34.7838,34.7304,34.766,48318.0
2017-03-09 11:20:00,39.1,39.2,39.09,39.19,59674.0,34.766,34.8549,34.7571,34.846,59674.0
2017-03-09 11:30:00,39.19,39.21,39.13,39.15,52546.0,34.846,34.8638,34.7927,34.8104,52546.0
2017-03-09 11:40:00,39.15,39.16,39.11,39.12,41770.0,34.8104,34.8193,34.7749,34.7838,41770.0
2017-03-09 11:50:00,39.12,39.14,39.1,39.12,47134.0,34.7838,34.8015,34.766,34.7838,47134.0
2017-03-09 12:00:00,39.11,39.12,39.07,39.08,47498.0,34.7749,34.7838,34.7393,34.7482,47498.0
2017-03-09 12:10:00,39.08,39.12,39.08,39.12,50320.0,34.7482,34.7838,34.7482,34.7838,50320.0
2017-03-09 12:20:00,39.12,39.13,39.07,39.09,78148.0,34.7838,34.7927,34.7393,34.7571,78148.0
2017-03-09 12:30:00,39.1,39.1,39.06,39.07,84256.0,34.766,34.766,34.7304,34.7393,84256.0
2017-03-09 12:40:00,39.07,39.09,39.07,39.08,86564.0,34.7393,34.7571,34.7393,34.7482,86564.0
2017-03-09 12:50:00,39.08,39.09,39.02,39.06,109632.0,34.7482,34.7571,34.6948,34.7304,109632.0
2017-03-09 13:00:00,39.06,39.07,39.03,39.05,68780.0,34.7304,34.7393,34.7037,34.7215,68780.0
2017-03-09 13:10:00,39.05,39.06,39.02,39.02,78632.0,34.7215,34.7304,34.6948,34.6948,78632.0
2017-03-09 13:20:00,39.02,39.03,38.97,38.98,50288.0,34.6948,34.7037,34.6504,34.6593,50288.0
2017-03-09 13:30:00,38.97,39.02,38.92,39.02,190068.0,34.6504,34.6948,34.6059,34.6948,190068.0
2017-03-09 13:40:00,39.02,39.07,39.02,39.02,47756.0,34.6948,34.7393,34.6948,34.6948,47756.0
2017-03-09 13:50:00,39.02,39.05,39.0,39.02,42986.0,34.6948,34.7215,34.6771,34.6948,42986.0
2017-03-09 14:00:00,39.02,39.03,38.97,39.01,71432.0,34.6948,34.7037,34.6504,34.686,71432.0
2017-03-09 14:10:00,39.0,39.02,38.95,38.96,85772.0,34.6771,34.6948,34.6326,34.6415,85772.0
2017-03-09 14:20:00,38.96,39.0,38.94,39.0,91814.0,34.6415,34.6771,34.6237,34.6771,91814.0
2017-03-09 14:30:00,39.0,39.01,38.97,39.0,71310.0,34.6771,34.686,34.6504,34.6771,71310.0
2017-03-09 14:40:00,38.99,39.01,38.97,39.01,66568.0,34.6682,34.686,34.6504,34.686,66568.0
2017-03-09 14:50:00,39.0,39.03,38.99,39.02,85662.0,34.6771,34.7037,34.6682,34.6948,85662.0
2017-03-09 15:00:00,39.03,39.07,38.99,39.06,173612.0,34.7037,34.7393,34.6682,34.7304,173612.0
2017-03-09 15:10:00,39.05,39.06,39.01,39.03,154594.0,34.7215,34.7304,34.686,34.7037,154594.0
2017-03-09 15:20:00,39.02,39.04,38.99,39.01,104708.0,34.6948,34.7126,34.6682,34.686,104708.0
2017-03-09 15:30:00,39.02,39.07,39.01,39.03,180982.0,34.6948,34.7393,34.686,34.7037,180982.0
2017-03-09 15:40:00,39.02,39.05,38.99,38.99,243636.0,34.6948,34.7215,34.6682,34.6682,243636.0
2017-03-09 15:50:00,38.99,39.0,38.94,38.97,603658.0,34.6682,34.6771,34.6237,34.6504,603658.0
2017-03-10 09:30:00,39.15,39.21,38.53,38.69,534038.0,34.8104,34.8638,34.2592,34.4014,534038.0
2017-03-10 09:40:00,38.69,38.92,38.6,38.9,205972.0,34.4014,34.6059,34.3214,34.5881,205972.0
2017-03-10 09:50:00,38.88,39.01,38.88,38.99,165716.0,34.5704,34.686,34.5704,34.6682,165716.0
2017-03-10 10:00:00,38.99,39.08,38.96,39.04,139584.0,34.6682,34.7482,34.6415,34.7126,139584.0
2017-03-10 10:10:00,39.05,39.09,39.04,39.08,112956.0,34.7215,34.7571,34.7126,34.7482,112956.0
2017-03-10 10:20:00,39.08,39.1,39.05,39.09,85908.0,34.7482,34.766,34.7215,34.7571,85908.0
2017-03-10 10:30:00,39.08,39.12,39.04,39.04,122648.0,34.7482,34.7838,34.7126,34.7126,122648.0
2017-03-10 10:40:00,39.04,39.06,38.97,38.98,94148.0,34.7126,34.7304,34.6504,34.6593,94148.0
2017-03-10 10:50:00,38.98,39.07,38.97,39.03,120492.0,34.6593,34.7393,34.6504,34.7037,120492.0
2017-03-10 11:00:00,39.03,39.06,38.98,38.99,95006.0,34.7037,34.7304,34.6593,34.6682,95006.0
2017-03-10 11:10:00,38.99,39.02,38.93,38.94,99256.0,34.6682,34.6948,34.6148,34.6237,99256.0
2017-03-10 11:20:00,38.94,39.02,38.93,39.02,111448.0,34.6237,34.6948,34.6148,34.6948,111448.0
2017-03-10 11:30:00,39.02,39.1,39.01,39.04,62974.0,34.6948,34.766,34.686,34.7126,62974.0
2017-03-10 11:40:00,39.03,39.05,38.99,39.01,57700.0,34.7037,34.7215,34.6682,34.686,57700.0
2017-03-10 11:50:00,39.01,39.02,38.97,38.98,45842.0,34.686,34.6948,34.6504,34.6593,45842.0
2017-03-10 12:00:00,38.98,39.07,38.98,39.07,57374.0,34.6593,34.7393,34.6593,34.7393,57374.0
2017-03-10 12:10:00,39.07,39.08,39.04,39.05,63316.0,34.7393,34.7482,34.7126,34.7215,63316.0
2017-03-10 12:20:00,39.05,39.08,39.05,39.07,72856.0,34.7215,34.7482,34.7215,34.7393,72856.0
2017-03-10 12:30:00,39.07,39.07,39.0,39.01,53840.0,34.7393,34.7393,34.6771,34.686,53840.0
2017-03-10 12:40:00,39.01,39.02,38.97,38.99,51004.0,34.686,34.6948,34.6504,34.6682,51004.0
2017-03-10 12:50:00,38.99,39.01,38.97,38.99,53280.0,34.6682,34.686,34.6504,34.6682,53280.0
2017-03-10 13:00:00,38.99,39.02,38.94,38.97,67012.0,34.6682,34.6948,34.6237,34.6504,67012.0
2017-03-10 13:10:00,38.97,39.02,38.95,39.01,94530.0,34.6504,34.6948,34.6326,34.686,94530.0
2017-03-10 13:20:00,39.01,39.02,38.98,38.99,74256.0,34.686,34.6948,34.6593,34.6682,74256.0
2017-03-10 13:30:00,38.99,39.01,38.94,38.99,62112.0,34.6682,34.686,34.6237,34.6682,62112.0
2017-03-10 13:40:00,38.99,39.04,38.99,39.02,59848.0,34.6682,34.7126,34.6682,34.6948,59848.0
2017-03-10 13:50:00,39.02,39.04,39.01,39.02,61614.0,34.6948,34.7126,34.686,34.6948,61614.0
2017-03-10 14:00:00,39.02,39.05,39.0,39.05,84772.0,34.6948,34.7215,34.6771,34.7215,84772.0
2017-03-10 14:10:00,39.05,39.06,39.03,39.06,123888.0,34.7215,34.7304,34.7037,34.7304,123888.0
2017-03-10 14:20:00,39.07,39.08,39.05,39.06,61458.0,34.7393,34.7482,34.7215,34.7304,61458.0
2017-03-10 14:30:00,39.06,39.07,39.01,39.04,67466.0,34.7304,34.7393,34.686,34.7126,67466.0
2017-03-10 14:40:00,39.03,39.06,39.01,39.05,78022.0,34.7037,34.7304,34.686,34.7215,78022.0
2017-03-10 14:50:00,39.05,39.09,39.05,39.09,89348.0,34.7215,34.7571,34.7215,34.7571,89348.0
2017-03-10 15:00:00,39.08,39.09,39.05,39.05,86512.0,34.7482,34.7571,34.7215,34.7215,86512.0
2017-03-10 15:10:00,39.05,39.1,39.05,39.06,80464.0,34.7215,34.766,34.7215,34.7304,80464.0
2017-03-10 15:20:00,39.06,39.08,39.05,39.08,100248.0,34.7304,34.7482,34.7215,34.7482,100248.0
2017-03-10 15:30:00,39.07,39.1,39.06,39.07,154326.0,34.7393,34.766,34.7304,34.7393,154326.0
2017-03-10 15:40:00,39.07,39.09,39.05,39.07,220554.0,34.7393,34.7571,34.7215,34.7393,220554.0
2017-03-10 15:50:00,39.06,39.14,39.06,39.1,554576.0,34.7304,34.8015,34.7304,34.766,554576.0
2017-03-13 09:30:00,38.99,39.24,38.99,39.19,153254.0,34.6682,34.8905,34.6682,34.846,153254.0
2017-03-13 09:40:00,39.2,39.2,39.07,39.09,91978.0,34.8549,34.8549,34.7393,34.7571,91978.0
2017-03-13 09:50:00,39.08,39.13,38.97,39.0,130226.0,34.7482,34.7927,34.6504,34.6771,130226.0
2017-03-13 10:00:00,38.99,39.02,38.92,38.92,215276.0,34.6682,34.6948,34.6059,34.6059,215276.0
2017-03-13 10:10:00,38.92,38.95,38.9,38.93,111018.0,34.6059,34.6326,34.5881,34.6148,111018.0
2017-03-13 10:20:00,38.92,38.95,38.87,38.95,83096.0,34.6059,34.6326,34.5615,34.6326,83096.0
2017-03-13 10:30:00,38.95,39.02,38.94,39.01,159542.0,34.6326,34.6948,34.6237,34.686,159542.0
2017-03-13 10:40:00,39.0,39.02,38.92,38.93,118100.0,34.6771,34.6948,34.6059,34.6148,118100.0
2017-03-13 10:50:00,38.92,38.96,38.88,38.95,117300.0,34.6059,34.6415,34.5704,34.6326,117300.0
2017-03-13 11:00:00,38.95,38.95,38.88,38.88,144314.0,34.6326,34.6326,34.5704,34.5704,144314.0
2017-03-13 11:10:00,38.9,38.94,38.89,38.91,61436.0,34.5881,34.6237,34.5793,34.597,61436.0
2017-03-13 11:20:00,38.88,38.9,38.81,38.85,95898.0,34.5704,34.5881,34.5081,34.5437,95898.0
2017-03-13 11:30:00,38.86,38.92,38.85,38.91,80140.0,34.5526,34.6059,34.5437,34.597,80140.0
2017-03-13 11:40:00,38.91,38.95,38.88,38.88,58120.0,34.597,34.6326,34.5704,34.5704,58120.0
2017-03-13 11:50:00,38.88,38.97,38.87,38.97,108848.0,34.5704,34.6504,34.5615,34.6504,108848.0
2017-03-13 12:00:00,38.96,38.99,38.94,38.95,58768.0,34.6415,34.6682,34.6237,34.6326,58768.0
2017-03-13 12:10:00,38.95,38.99,38.94,38.97,66736.0,34.6326,34.6682,34.6237,34.6504,66736.0
2017-03-13 12:20:00,38.96,38.98,38.94,38.96,68760.0,34.6415,34.6593,34.6237,34.6415,68760.0
2017-03-13 12:30:00,38.96,39.01,38.95,38.96,48818.0,34.6415,34.686,34.6326,34.6415,48818.0
2017-03-13 12:40:00,38.95,39.03,38.95,39.02,51550.0,34.6326,34.7037,34.6326,34.6948,51550.0
2017-03-13 12:50:00,39.02,39.02,38.97,38.99,56088.0,34.6948,34.6948,34.6504,34.6682,56088.0
2017-03-13 13:00:00,38.99,39.05,38.97,39.01,83490.0,34.6682,34.7215,34.6504,34.686,83490.0
2017-03-13 13:10:00,39.01,39.02,38.98,38.98,65800.0,34.686,34.6948,34.6593,34.6593,65800.0
2017-03-13 13:20:00,38.97,38.99,38.95,38.95,55098.0,34.6504,34.6682,34.6326,34.6326,55098.0
2017-03-13 13:30:00,38.94,38.97,38.92,38.97,47860.0,34.6237,34.6504,34.6059,34.6504,47860.0
2017-03-13 13:40:00,38.97,39.01,38.95,39.01,72778.0,34.6504,34.686,34.6326,34.686,72778.0
2017-03-13 13:50:00,39.01,39.01,38.97,38.99,48086.0,34.686,34.686,34.6504,34.6682,48086.0
2017-03-13 14:00:00,38.98,38.99,38.95,38.99,51364.0,34.6593,34.6682,34.6326,34.6682,51364.0
2017-03-13 14:10:00,38.99,38.99,38.94,38.98,63070.0,34.6682,34.6682,34.6237,34.6593,63070.0
2017-03-13 14:20:00,38.98,39.04,38.96,39.01,70368.0,34.6593,34.7126,34.6415,34.686,70368.0
2017-03-13 14:30:00,39.01,39.06,39.01,39.02,60164.0,34.686,34.7304,34.686,34.6948,60164.0
2017-03-13 14:40:00,39.02,39.04,38.98,38.98,52836.0,34.6948,34.7126,34.6593,34.6593,52836.0
2017-03-13 14:50:00,38.99,39.01,38.95,38.95,94178.0,34.6682,34.686,34.6326,34.6326,94178.0
2017-03-13 15:00:00,38.96,39.02,38.95,39.0,117040.0,34.6415,34.6948,34.6326,34.6771,117040.0
2017-03-13 15:10:00,39.01,39.05,38.99,38.99,93472.0,34.686,34.7215,34.6682,34.6682,93472.0
2017-03-13 15:20:00,38.99,39.01,38.95,38.95,75312.0,34.6682,34.686,34.6326,34.6326,75312.0
2017-03-13 15:30:00,38.95,38.99,38.95,38.97,120628.0,34.6326,34.6682,34.6326,34.6504,120628.0
2017-03-13 15:40:00,38.97,39.02,38.97,39.0,192014.0,34.6504,34.6948,34.6504,34.6771,192014.0
2017-03-13 15:50:00,38.99,39.04,38.96,39.02,347840.0,34.6682,34.7126,34.6415,34.6948,347840.0
2017-03-14 09:30:00,39.13,39.32,39.12,39.26,227188.0,34.7927,34.9616,34.7838,34.9082,227188.0
2017-03-14 09:40:00,39.29,39.32,39.22,39.22,66594.0,34.9349,34.9616,34.8727,34.8727,66594.0
2017-03-14 09:50:00,39.2,39.25,39.13,39.22,87936.0,34.8549,34.8994,34.7927,34.8727,87936.0
2017-03-14 10:00:00,39.22,39.28,39.21,39.23,62296.0,34.8727,34.926,34.8638,34.8816,62296.0
2017-03-14 10:10:00,39.23,39.27,39.17,39.17,65984.0,34.8816,34.9171,34.8282,34.8282,65984.0
2017-03-14 10:20:00,39.17,39.18,39.1,39.16,65878.0,34.8282,34.8371,34.766,34.8193,65878.0
2017-03-14 10:30:00,39.16,39.16,39.1,39.13,93776.0,34.8193,34.8193,34.766,34.7927,93776.0
2017-03-14 10:40:00,39.13,39.13,39.05,39.1,103458.0,34.7927,34.7927,34.7215,34.766,103458.0
2017-03-14 10:50:00,39.1,39.1,39.02,39.05,72548.0,34.766,34.766,34.6948,34.7215,72548.0
2017-03-14 11:00:00,39.05,39.06,39.01,39.05,66498.0,34.7215,34.7304,34.686,34.7215,66498.0
2017-03-14 11:10:00,39.05,39.14,39.05,39.12,143912.0,34.7215,34.8015,34.7215,34.7838,143912.0
2017-03-14 11:20:00,39.13,39.14,39.09,39.13,66584.0,34.7927,34.8015,34.7571,34.7927,66584.0
2017-03-14 11:30:00,39.13,39.18,39.12,39.15,51860.0,34.7927,34.8371,34.7838,34.8104,51860.0
2017-03-14 11:40:00,39.15,39.22,39.14,39.22,66406.0,34.8104,34.8727,34.8015,34.8727,66406.0
2017-03-14 11:50:00,39.21,39.23,39.19,39.2,49644.0,34.8638,34.8816,34.846,34.8549,49644.0
2017-03-14 12:00:00,39.2,39.24,39.19,39.2,142488.0,34.8549,34.8905,34.846,34.8549,142488.0
2017-03-14 12:10:00,39.2,39.21,39.18,39.18,66144.0,34.8549,34.8638,34.8371,34.8371,66144.0
2017-03-14 12:20:00,39.19,39.21,39.18,39.19,61536.0,34.846,34.8638,34.8371,34.846,61536.0
2017-03-14 12:30:00,39.19,39.21,39.18,39.19,49818.0,34.846,34.8638,34.8371,34.846,49818.0
2017-03-14 12:40:00,39.19,39.21,39.18,39.21,79562.0,34.846,34.8638,34.8371,34.8638,79562.0
2017-03-14 12:50:00,39.21,39.21,39.19,39.19,41332.0,34.8638,34.8638,34.846,34.846,41332.0
2017-03-14 13:00:00,39.21,39.22,39.18,39.2,54202.0,34.8638,34.8727,34.8371,34.8549,54202.0
2017-03-14 13:10:00,39.2,39.24,39.19,39.24,67104.0,34.8549,34.8905,34.846,34.8905,67104.0
2017-03-14 13:20:00,39.24,39.24,39.2,39.21,81842.0,34.8905,34.8905,34.8549,34.8638,81842.0
2017-03-14 13:30:00,39.2,39.21,39.11,39.16,205238.0,34.8549,34.8638,34.7749,34.8193,205238.0
2017-03-14 13:40:00,39.16,39.18,39.15,39.17,61962.0,34.8193,34.8371,34.8104,34.8282,61962.0
2017-03-14 13:50:00,39.17,39.18,39.13,39.15,70368.0,34.8282,34.8371,34.7927,34.8104,70368.0
2017-03-14 14:00:00,39.15,39.17,39.14,39.15,52992.0,34.8104,34.8282,34.8015,34.8104,52992.0
2017-03-14 14:10:00,39.16,39.16,39.1,39.1,63480.0,34.8193,34.8193,34.766,34.766,63480.0
2017-03-14 14:20:00,39.1,39.12,39.09,39.1,46168.0,34.766,34.7838,34.7571,34.766,46168.0
2017-03-14 14:30:00,39.1,39.11,39.08,39.09,52598.0,34.766,34.7749,34.7482,34.7571,52598.0
2017-03-14 14:40:00,39.1,39.1,39.08,39.1,45288.0,34.766,34.766,34.7482,34.766,45288.0
2017-03-14 14:50:00,39.1,39.12,39.08,39.1,53874.0,34.766,34.7838,34.7482,34.766,53874.0
2017-03-14 15:00:00,39.1,39.17,39.1,39.16,58104.0,34.766,34.8282,34.766,34.8193,58104.0
2017-03-14 15:10:00,39.16,39.17,39.13,39.15,75514.0,34.8193,34.8282,34.7927,34.8104,75514.0
2017-03-14 15:20:00,39.15,39.15,39.12,39.13,79410.0,34.8104,34.8104,34.7838,34.7927,79410.0
2017-03-14 15:30:00,39.13,39.15,39.11,39.14,149768.0,34.7927,34.8104,34.7749,34.8015,149768.0
2017-03-14 15:40:00,39.13,39.18,39.13,39.16,190368.0,34.7927,34.8371,34.7927,34.8193,190368.0
2017-03-14 15:50:00,39.16,39.17,39.12,39.14,477800.0,34.8193,34.8282,34.7838,34.8015,477800.0
2017-03-15 09:30:00,39.13,39.24,39.09,39.21,125348.0,34.7927,34.8905,34.7571,34.8638,125348.0
2017-03-15 09:40:00,39.21,39.22,39.13,39.18,162398.0,34.8638,34.8727,34.7927,34.8371,162398.0
2017-03-15 09:50:00,39.18,39.19,39.12,39.15,108022.0,34.8371,34.846,34.7838,34.8104,108022.0
2017-03-15 10:00:00,39.15,39.17,39.13,39.17,77314.0,34.8104,34.8282,34.7927,34.8282,77314.0
2017-03-15 10:10:00,39.18,39.19,39.12,39.13,81780.0,34.8371,34.846,34.7838,34.7927,81780.0
2017-03-15 10:20:00,39.13,39.14,39.09,39.14,259298.0,34.7927,34.8015,34.7571,34.8015,259298.0
2017-03-15 10:30:00,39.14,39.16,39.1,39.1,123976.0,34.8015,34.8193,34.766,34.766,123976.0
2017-03-15 10:40:00,39.1,39.16,39.1,39.12,169190.0,34.766,34.8193,34.766,34.7838,169190.0
2017-03-15 10:50:00,39.12,39.14,39.12,39.13,97244.0,34.7838,34.8015,34.7838,34.7927,97244.0
2017-03-15 11:00:00,39.13,39.15,39.12,39.13,58298.0,34.7927,34.8104,34.7838,34.7927,58298.0
2017-03-15 11:10:00,39.13,39.15,39.12,39.14,258774.0,34.7927,34.8104,34.7838,34.8015,258774.0
2017-03-15 11:20:00,39.13,39.2,39.12,39.19,65696.0,34.7927,34.8549,34.7838,34.846,65696.0
2017-03-15 11:30:00,39.19,39.23,39.17,39.23,71812.0,34.846,34.8816,34.8282,34.8816,71812.0
2017-03-15 11:40:00,39.22,39.27,39.22,39.24,109028.0,34.8727,34.9171,34.8727,34.8905,109028.0
2017-03-15 11:50:00,39.24,39.31,39.23,39.29,52128.0,34.8905,34.9527,34.8816,34.9349,52128.0
2017-03-15 12:00:00,39.29,39.33,39.27,39.3,73266.0,34.9349,34.9705,34.9171,34.9438,73266.0
2017-03-15 12:10:00,39.31,39.34,39.3,39.34,51494.0,34.9527,34.9794,34.9438,34.9794,51494.0
2017-03-15 12:20:00,39.34,39.34,39.3,39.31,57588.0,34.9794,34.9794,34.9438,34.9527,57588.0
2017-03-15 12:30:00,39.31,39.35,39.3,39.35,101252.0,34.9527,34.9883,34.9438,34.9883,101252.0
2017-03-15 12:40:00,39.35,39.4,39.33,39.38,228634.0,34.9883,35.0327,34.9705,35.0149,228634.0
2017-03-15 12:50:00,39.37,39.42,39.36,39.41,124622.0,35.0061,35.0505,34.9972,35.0416,124622.0
2017-03-15 13:00:00,39.41,39.44,39.38,39.39,72510.0,35.0416,35.0683,35.0149,35.0238,72510.0
2017-03-15 13:10:00,39.38,39.4,39.35,39.35,310380.0,35.0149,35.0327,34.9883,34.9883,310380.0
2017-03-15 13:20:00,39.35,39.37,39.34,39.35,61700.0,34.9883,35.0061,34.9794,34.9883,61700.0
2017-03-15 13:30:00,39.35,39.37,39.34,39.36,69312.0,34.9883,35.0061,34.9794,34.9972,69312.0
2017-03-15 13:40:00,39.36,39.37,39.33,39.34,152498.0,34.9972,35.0061,34.9705,34.9794,152498.0
2017-03-15 13:50:00,39.34,39.37,39.33,39.33,66850.0,34.9794,35.0061,34.9705,34.9705,66850.0
2017-03-15 14:00:00,39.34,39.55,39.34,39.45,239726.0,34.9794,35.1661,34.9794,35.0772,239726.0
2017-03-15 14:10:00,39.46,39.51,39.45,39.45,88338.0,35.0861,35.1305,35.0772,35.0772,88338.0
2017-03-15 14:20:00,39.45,39.49,39.44,39.44,82520.0,35.0772,35.1127,35.0683,35.0683,82520.0
2017-03-15 14:30:00,39.45,39.45,39.37,39.43,218516.0,35.0772,35.0772,35.0061,35.0594,218516.0
2017-03-15 14:40:00,39.44,39.52,39.42,39.52,76094.0,35.0683,35.1394,35.0505,35.1394,76094.0
2017-03-15 14:50:00,39.52,39.52,39.42,39.46,97730.0,35.1394,35.1394,35.0505,35.0861,97730.0
2017-03-15 15:00:00,39.46,39.52,39.46,39.52,97600.0,35.0861,35.1394,35.0861,35.1394,97600.0
2017-03-15 15:10:00,39.52,39.6,39.51,39.6,193732.0,35.1394,35.2106,35.1305,35.2106,193732.0
2017-03-15 15:20:00,39.59,39.63,39.55,39.62,185038.0,35.2017,35.2372,35.1661,35.2283,185038.0
2017-03-15 15:30:00,39.62,39.66,39.6,39.63,166628.0,35.2283,35.2639,35.2106,35.2372,166628.0
2017-03-15 15:40:00,39.63,39.63,39.49,39.5,241790.0,35.2372,35.2372,35.1127,35.1216,241790.0
2017-03-15 15:50:00,39.5,39.6,39.5,39.59,564192.0,35.1216,35.2106,35.1216,35.2017,564192.0
2017-03-16 09:30:00,39.75,39.78,39.48,39.57,314174.0,35.3439,35.3706,35.1039,35.1839,314174.0
2017-03-16 09:40:00,39.56,39.77,39.52,39.74,154882.0,35.175,35.3617,35.1394,35.335,154882.0
2017-03-16 09:50:00,39.73,39.74,39.59,39.59,147092.0,35.3261,35.335,35.2017,35.2017,147092.0
2017-03-16 10:00:00,39.6,39.76,39.59,39.73,573644.0,35.2106,35.3528,35.2017,35.3261,573644.0
2017-03-16 10:10:00,39.73,39.77,39.62,39.76,152220.0,35.3261,35.3617,35.2283,35.3528,152220.0
2017-03-16 10:20:00,39.76,39.81,39.75,39.79,219106.0,35.3528,35.3973,35.3439,35.3795,219106.0
2017-03-16 10:30:00,39.8,39.83,39.73,39.74,241200.0,35.3884,35.4151,35.3261,35.335,241200.0
2017-03-16 10:40:00,39.74,39.74,39.69,39.7,414768.0,35.335,35.335,35.2906,35.2995,414768.0
2017-03-16 10:50:00,39.7,39.7,39.57,39.6,201740.0,35.2995,35.2995,35.1839,35.2106,201740.0
2017-03-16 11:00:00,39.6,39.6,39.56,39.6,150442.0,35.2106,35.2106,35.175,35.2106,150442.0
2017-03-16 11:10:00,39.6,39.66,39.59,39.59,128508.0,35.2106,35.2639,35.2017,35.2017,128508.0
2017-03-16 11:20:00,39.58,39.6,39.54,39.59,116354.0,35.1928,35.2106,35.1572,35.2017,116354.0
2017-03-16 11:30:00,39.59,39.65,39.58,39.64,88756.0,35.2017,35.255,35.1928,35.2461,88756.0
2017-03-16 11:40:00,39.65,39.68,39.63,39.67,77240.0,35.255,35.2817,35.2372,35.2728,77240.0
2017-03-16 11:50:00,39.67,39.69,39.65,39.66,80804.0,35.2728,35.2906,35.255,35.2639,80804.0
2017-03-16 12:00:00,39.66,39.71,39.66,39.7,85460.0,35.2639,35.3084,35.2639,35.2995,85460.0
2017-03-16 12:10:00,39.7,39.71,39.68,39.69,55546.0,35.2995,35.3084,35.2817,35.2906,55546.0
2017-03-16 12:20:00,39.69,39.7,39.66,39.7,61392.0,35.2906,35.2995,35.2639,35.2995,61392.0
2017-03-16 12:30:00,39.7,39.75,39.7,39.75,92564.0,35.2995,35.3439,35.2995,35.3439,92564.0
2017-03-16 12:40:00,39.75,39.79,39.73,39.74,115536.0,35.3439,35.3795,35.3261,35.335,115536.0
2017-03-16 12:50:00,39.74,39.78,39.72,39.72,128286.0,35.335,35.3706,35.3173,35.3173,128286.0
2017-03-16 13:00:00,39.71,39.73,39.67,39.67,62296.0,35.3084,35.3261,35.2728,35.2728,62296.0
2017-03-16 13:10:00,39.67,39.71,39.65,39.7,115030.0,35.2728,35.3084,35.255,35.2995,115030.0
2017-03-16 13:20:00,39.69,39.75,39.69,39.72,57014.0,35.2906,35.3439,35.2906,35.3173,57014.0
2017-03-16 13:30:00,39.72,39.76,39.71,39.72,126608.0,35.3173,35.3528,35.3084,35.3173,126608.0
2017-03-16 13:40:00,39.72,39.73,39.68,39.7,82140.0,35.3173,35.3261,35.2817,35.2995,82140.0
2017-03-16 13:50:00,39.71,39.73,39.64,39.64,57566.0,35.3084,35.3261,35.2461,35.2461,57566.0
2017-03-16 14:00:00,39.64,39.66,39.63,39.64,106624.0,35.2461,35.2639,35.2372,35.2461,106624.0
2017-03-16 14:10:00,39.64,39.67,39.62,39.63,93540.0,35.2461,35.2728,35.2283,35.2372,93540.0
2017-03-16 14:20:00,39.63,39.63,39.6,39.63,66722.0,35.2372,35.2372,35.2106,35.2372,66722.0
2017-03-16 14:30:00,39.63,39.66,39.6,39.65,78216.0,35.2372,35.2639,35.2106,35.255,78216.0
2017-03-16 14:40:00,39.65,39.67,39.58,39.62,112610.0,35.255,35.2728,35.1928,35.2283,112610.0
2017-03-16 14:50:00,39.61,39.63,39.58,39.59,108518.0,35.2194,35.2372,35.1928,35.2017,108518.0
2017-03-16 15:00:00,39.59,39.62,39.56,39.6,194550.0,35.2017,35.2283,35.175,35.2106,194550.0
2017-03-16 15:10:00,39.6,39.65,39.6,39.64,84152.0,35.2106,35.255,35.2106,35.2461,84152.0
2017-03-16 15:20:00,39.64,39.65,39.59,39.59,114788.0,35.2461,35.255,35.2017,35.2017,114788.0
2017-03-16 15:30:00,39.59,39.63,39.59,39.6,170518.0,35.2017,35.2372,35.2017,35.2106,170518.0
2017-03-16 15:40:00,39.6,39.63,39.58,39.59,414482.0,35.2106,35.2372,35.1928,35.2017,414482.0
2017-03-16 15:50:00,39.59,39.62,39.55,39.6,536224.0,35.2017,35.2283,35.1661,35.2106,536224.0
2017-03-17 09:30:00,39.81,39.82,39.54,39.54,1456102.0,35.3973,35.4062,35.1572,35.1572,1456102.0
2017-03-17 09:40:00,39.57,39.64,39.53,39.58,196398.0,35.1839,35.2461,35.1483,35.1928,196398.0
2017-03-17 09:50:00,39.57,39.65,39.57,39.65,138352.0,35.1839,35.255,35.1839,35.255,138352.0
2017-03-17 10:00:00,39.65,39.65,39.57,39.59,212268.0,35.255,35.255,35.1839,35.2017,212268.0
2017-03-17 10:10:00,39.59,39.6,39.51,39.53,118016.0,35.2017,35.2106,35.1305,35.1483,118016.0
2017-03-17 10:20:00,39.53,39.55,39.49,39.54,101252.0,35.1483,35.1661,35.1127,35.1572,101252.0
2017-03-17 10:30:00,39.54,39.6,39.54,39.57,89542.0,35.1572,35.2106,35.1572,35.1839,89542.0
2017-03-17 10:40:00,39.58,39.58,39.53,39.55,352670.0,35.1928,35.1928,35.1483,35.1661,352670.0
2017-03-17 10:50:00,39.55,39.58,39.5,39.52,100142.0,35.1661,35.1928,35.1216,35.1394,100142.0
2017-03-17 11:00:00,39.52,39.52,39.44,39.45,166678.0,35.1394,35.1394,35.0683,35.0772,166678.0
2017-03-17 11:10:00,39.44,39.52,39.44,39.52,65896.0,35.0683,35.1394,35.0683,35.1394,65896.0
2017-03-17 11:20:00,39.52,39.53,39.48,39.48,186484.0,35.1394,35.1483,35.1039,35.1039,186484.0
2017-03-17 11:30:00,39.49,39.49,39.38,39.42,118224.0,35.1127,35.1127,35.0149,35.0505,118224.0
2017-03-17 11:40:00,39.42,39.48,39.4,39.47,53098.0,35.0505,35.1039,35.0327,35.095,53098.0
2017-03-17 11:50:00,39.48,39.48,39.42,39.46,92360.0,35.1039,35.1039,35.0505,35.0861,92360.0
2017-03-17 12:00:00,39.45,39.51,39.44,39.5,70188.0,35.0772,35.1305,35.0683,35.1216,70188.0
2017-03-17 12:10:00,39.49,39.51,39.48,39.49,193830.0,35.1127,35.1305,35.1039,35.1127,193830.0
2017-03-17 12:20:00,39.49,39.54,39.49,39.54,50374.0,35.1127,35.1572,35.1127,35.1572,50374.0
2017-03-17 12:30:00,39.53,39.59,39.52,39.58,59492.0,35.1483,35.2017,35.1394,35.1928,59492.0
2017-03-17 12:40:00,39.58,39.58,39.51,39.53,84514.0,35.1928,35.1928,35.1305,35.1483,84514.0
2017-03-17 12:50:00,39.52,39.58,39.49,39.57,56762.0,35.1394,35.1928,35.1127,35.1839,56762.0
2017-03-17 13:00:00,39.58,39.6,39.57,39.6,60336.0,35.1928,35.2106,35.1839,35.2106,60336.0
2017-03-17 13:10:00,39.6,39.67,39.6,39.63,48874.0,35.2106,35.2728,35.2106,35.2372,48874.0
2017-03-17 13:20:00,39.63,39.66,39.61,39.65,38592.0,35.2372,35.2639,35.2194,35.255,38592.0
2017-03-17 13:30:00,39.65,39.66,39.59,39.59,43264.0,35.255,35.2639,35.2017,35.2017,43264.0
2017-03-17 13:40:00,39.6,39.62,39.6,39.62,37422.0,35.2106,35.2283,35.2106,35.2283,37422.0
2017-03-17 13:50:00,39.62,39.65,39.6,39.63,56556.0,35.2283,35.255,35.2106,35.2372,56556.0
2017-03-17 14:00:00,39.63,39.65,39.62,39.62,86024.0,35.2372,35.255,35.2283,35.2283,86024.0
2017-03-17 14:10:00,39.62,39.64,39.6,39.62,487796.0,35.2283,35.2461,35.2106,35.2283,487796.0
2017-03-17 14:20:00,39.62,39.62,39.56,39.57,93216.0,35.2283,35.2283,35.175,35.1839,93216.0
2017-03-17 14:30:00,39.57,39.6,39.57,39.59,69176.0,35.1839,35.2106,35.1839,35.2017,69176.0
2017-03-17 14:40:00,39.59,39.6,39.57,39.58,77188.0,35.2017,35.2106,35.1839,35.1928,77188.0
2017-03-17 14:50:00,39.59,39.59,39.56,39.57,62768.0,35.2017,35.2017,35.175,35.1839,62768.0
2017-03-17 15:00:00,39.57,39.6,39.54,39.55,95366.0,35.1839,35.2106,35.1572,35.1661,95366.0
2017-03-17 15:10:00,39.55,39.56,39.51,39.55,117864.0,35.1661,35.175,35.1305,35.1661,117864.0
2017-03-17 15:20:00,39.55,39.55,39.5,39.51,143640.0,35.1661,35.1661,35.1216,35.1305,143640.0
2017-03-17 15:30:00,39.5,39.52,39.46,39.48,185708.0,35.1216,35.1394,35.0861,35.1039,185708.0
2017-03-17 15:40:00,39.48,39.52,39.48,39.5,466208.0,35.1039,35.1394,35.1039,35.1216,466208.0
2017-03-17 15:50:00,39.5,39.62,39.5,39.6,1043994.0,35.1216,35.2283,35.1216,35.2106,1043994.0
2017-03-20 09:30:00,39.6,39.61,39.37,39.42,219680.0,35.2106,35.2194,35.0061,35.0505,219680.0
2017-03-20 09:40:00,39.42,39.44,39.23,39.27,108370.0,35.0505,35.0683,34.8816,34.9171,108370.0
2017-03-20 09:50:00,39.26,39.34,39.25,39.26,175928.0,34.9082,34.9794,34.8994,34.9082,175928.0
2017-03-20 10:00:00,39.27,39.36,39.26,39.35,192790.0,34.9171,34.9972,34.9082,34.9883,192790.0
2017-03-20 10:10:00,39.36,39.38,39.28,39.37,128294.0,34.9972,35.0149,34.926,35.0061,128294.0
2017-03-20 10:20:00,39.37,39.38,39.3,39.31,107972.0,35.0061,35.0149,34.9438,34.9527,107972.0
2017-03-20 10:30:00,39.31,39.34,39.28,39.34,89974.0,34.9527,34.9794,34.926,34.9794,89974.0
2017-03-20 10:40:00,39.34,39.36,39.25,39.27,263536.0,34.9794,34.9972,34.8994,34.9171,263536.0
2017-03-20 10:50:00,39.27,39.27,39.21,39.24,84856.0,34.9171,34.9171,34.8638,34.8905,84856.0
2017-03-20 11:00:00,39.24,39.29,39.24,39.27,91568.0,34.8905,34.9349,34.8905,34.9171,91568.0
2017-03-20 11:10:00,39.27,39.27,39.19,39.21,74508.0,34.9171,34.9171,34.846,34.8638,74508.0
2017-03-20 11:20:00,39.21,39.21,39.13,39.13,82828.0,34.8638,34.8638,34.7927,34.7927,82828.0
2017-03-20 11:30:00,39.14,39.17,39.12,39.12,86556.0,34.8015,34.8282,34.7838,34.7838,86556.0
2017-03-20 11:40:00,39.12,39.13,39.09,39.1,108482.0,34.7838,34.7927,34.7571,34.766,108482.0
2017-03-20 11:50:00,39.1,39.19,39.09,39.18,331938.0,34.766,34.846,34.7571,34.8371,331938.0
2017-03-20 12:00:00,39.18,39.18,39.14,39.16,109288.0,34.8371,34.8371,34.8015,34.8193,109288.0
2017-03-20 12:10:00,39.16,39.17,39.13,39.16,150148.0,34.8193,34.8282,34.7927,34.8193,150148.0
2017-03-20 12:20:00,39.17,39.21,39.17,39.19,75466.0,34.8282,34.8638,34.8282,34.846,75466.0
2017-03-20 12:30:00,39.19,39.19,39.15,39.19,151914.0,34.846,34.846,34.8104,34.846,151914.0
2017-03-20 12:40:00,39.18,39.22,39.18,39.19,62576.0,34.8371,34.8727,34.8371,34.846,62576.0
2017-03-20 12:50:00,39.18,39.2,39.17,39.2,68778.0,34.8371,34.8549,34.8282,34.8549,68778.0
2017-03-20 13:00:00,39.2,39.24,39.18,39.18,82456.0,34.8549,34.8905,34.8371,34.8371,82456.0
2017-03-20 13:10:00,39.18,39.19,39.15,39.17,71460.0,34.8371,34.846,34.8104,34.8282,71460.0
2017-03-20 13:20:00,39.17,39.18,39.12,39.12,141086.0,34.8282,34.8371,34.7838,34.7838,141086.0
2017-03-20 13:30:00,39.12,39.15,39.05,39.05,72934.0,34.7838,34.8104,34.7215,34.7215,72934.0
2017-03-20 13:40:00,39.05,39.05,39.0,39.01,91330.0,34.7215,34.7215,34.6771,34.686,91330.0
2017-03-20 13:50:00,39.0,39.04,38.98,39.01,75952.0,34.6771,34.7126,34.6593,34.686,75952.0
2017-03-20 14:00:00,39.0,39.05,39.0,39.04,64612.0,34.6771,34.7215,34.6771,34.7126,64612.0
2017-03-20 14:10:00,39.05,39.08,39.04,39.08,77276.0,34.7215,34.7482,34.7126,34.7482,77276.0
2017-03-20 14:20:00,39.09,39.09,39.01,39.06,107848.0,34.7571,34.7571,34.686,34.7304,107848.0
2017-03-20 14:30:00,39.06,39.11,38.99,39.02,117696.0,34.7304,34.7749,34.6682,34.6948,117696.0
2017-03-20 14:40:00,39.01,39.08,38.99,38.99,98736.0,34.686,34.7482,34.6682,34.6682,98736.0
2017-03-20 14:50:00,39.0,39.04,38.96,39.02,153436.0,34.6771,34.7126,34.6415,34.6948,153436.0
2017-03-20 15:00:00,39.02,39.04,38.99,39.01,100378.0,34.6948,34.7126,34.6682,34.686,100378.0
2017-03-20 15:10:00,39.01,39.06,39.01,39.05,101016.0,34.686,34.7304,34.686,34.7215,101016.0
2017-03-20 15:20:00,39.05,39.13,39.04,39.11,143518.0,34.7215,34.7927,34.7126,34.7749,143518.0
2017-03-20 15:30:00,39.1,39.12,39.07,39.07,123342.0,34.766,34.7838,34.7393,34.7393,123342.0
2017-03-20 15:40:00,39.07,39.18,39.07,39.15,239500.0,34.7393,34.8371,34.7393,34.8104,239500.0
2017-03-20 15:50:00,39.15,39.16,39.07,39.1,618964.0,34.8104,34.8193,34.7393,34.766,618964.0
2017-03-21 09:30:00,39.25,39.36,39.17,39.19,205992.0,34.8994,34.9972,34.8282,34.846,205992.0
2017-03-21 09:40:00,39.2,39.21,39.07,39.09,185564.0,34.8549,34.8638,34.7393,34.7571,185564.0
2017-03-21 09:50:00,39.09,39.13,39.03,39.13,98616.0,34.7571,34.7927,34.7037,34.7927,98616.0
2017-03-21 10:00:00,39.13,39.21,39.08,39.21,208562.0,34.7927,34.8638,34.7482,34.8638,208562.0
2017-03-21 10:10:00,39.22,39.23,39.1,39.13,149110.0,34.8727,34.8816,34.766,34.7927,149110.0
2017-03-21 10:20:00,39.13,39.16,39.08,39.08,219346.0,34.7927,34.8193,34.7482,34.7482,219346.0
2017-03-21 10:30:00,39.07,39.12,39.01,39.12,99510.0,34.7393,34.7838,34.686,34.7838,99510.0
2017-03-21 10:40:00,39.12,39.12,39.02,39.05,89240.0,34.7838,34.7838,34.6948,34.7215,89240.0
2017-03-21 10:50:00,39.04,39.06,38.89,38.96,129328.0,34.7126,34.7304,34.5793,34.6415,129328.0
2017-03-21 11:00:00,38.96,38.99,38.96,38.99,65902.0,34.6415,34.6682,34.6415,34.6682,65902.0
2017-03-21 11:10:00,38.99,39.0,38.92,38.95,198054.0,34.6682,34.6771,34.6059,34.6326,198054.0
2017-03-21 11:20:00,38.95,39.03,38.94,39.02,159606.0,34.6326,34.7037,34.6237,34.6948,159606.0
2017-03-21 11:30:00,39.01,39.03,38.88,38.89,81240.0,34.686,34.7037,34.5704,34.5793,81240.0
2017-03-21 11:40:00,38.88,38.94,38.84,38.93,251772.0,34.5704,34.6237,34.5348,34.6148,251772.0
2017-03-21 11:50:00,38.93,38.99,38.92,38.99,62926.0,34.6148,34.6682,34.6059,34.6682,62926.0
2017-03-21 12:00:00,38.99,39.07,38.97,39.03,69942.0,34.6682,34.7393,34.6504,34.7037,69942.0
2017-03-21 12:10:00,39.03,39.05,38.99,39.04,53224.0,34.7037,34.7215,34.6682,34.7126,53224.0
2017-03-21 12:20:00,39.04,39.08,39.0,39.04,46172.0,34.7126,34.7482,34.6771,34.7126,46172.0
2017-03-21 12:30:00,39.04,39.08,39.01,39.02,34558.0,34.7126,34.7482,34.686,34.6948,34558.0
2017-03-21 12:40:00,39.02,39.06,38.99,39.01,99634.0,34.6948,34.7304,34.6682,34.686,99634.0
2017-03-21 12:50:00,39.01,39.04,38.99,39.0,83060.0,34.686,34.7126,34.6682,34.6771,83060.0
2017-03-21 13:00:00,39.0,39.04,38.99,39.02,70820.0,34.6771,34.7126,34.6682,34.6948,70820.0
2017-03-21 13:10:00,39.02,39.04,38.96,39.02,61944.0,34.6948,34.7126,34.6415,34.6948,61944.0
2017-03-21 13:20:00,39.02,39.04,38.97,39.02,58336.0,34.6948,34.7126,34.6504,34.6948,58336.0
2017-03-21 13:30:00,39.02,39.04,38.97,38.99,49994.0,34.6948,34.7126,34.6504,34.6682,49994.0
2017-03-21 13:40:00,38.98,39.01,38.94,38.96,61974.0,34.6593,34.686,34.6237,34.6415,61974.0
2017-03-21 13:50:00,38.96,38.96,38.89,38.91,38766.0,34.6415,34.6415,34.5793,34.597,38766.0
2017-03-21 14:00:00,38.91,39.0,38.91,39.0,50394.0,34.597,34.6771,34.597,34.6771,50394.0
2017-03-21 14:10:00,38.99,39.1,38.99,39.09,248384.0,34.6682,34.766,34.6682,34.7571,248384.0
2017-03-21 14:20:00,39.09,39.11,39.06,39.07,61244.0,34.7571,34.7749,34.7304,34.7393,61244.0
2017-03-21 14:30:00,39.08,39.16,39.07,39.16,88000.0,34.7482,34.8193,34.7393,34.8193,88000.0
2017-03-21 14:40:00,39.15,39.17,39.1,39.15,105222.0,34.8104,34.8282,34.766,34.8104,105222.0
2017-03-21 14:50:00,39.15,39.17,39.11,39.15,76136.0,34.8104,34.8282,34.7749,34.8104,76136.0
2017-03-21 15:00:00,39.15,39.18,39.13,39.13,64570.0,34.8104,34.8371,34.7927,34.7927,64570.0
2017-03-21 15:10:00,39.13,39.17,39.09,39.12,100312.0,34.7927,34.8282,34.7571,34.7838,100312.0
2017-03-21 15:20:00,39.11,39.15,39.09,39.14,98256.0,34.7749,34.8104,34.7571,34.8015,98256.0
2017-03-21 15:30:00,39.13,39.15,39.07,39.07,174060.0,34.7927,34.8104,34.7393,34.7393,174060.0
2017-03-21 15:40:00,39.07,39.08,39.0,39.02,230988.0,34.7393,34.7482,34.6771,34.6948,230988.0
2017-03-21 15:50:00,39.02,39.07,39.0,39.06,402278.0,34.6948,34.7393,34.6771,34.7304,402278.0
2017-03-22 09:30:00,39.02,39.16,38.9,39.02,209122.0,34.6948,34.8193,34.5881,34.6948,209122.0
2017-03-22 09:40:00,39.04,39.08,38.98,38.99,112462.0,34.7126,34.7482,34.6593,34.6682,112462.0
2017-03-22 09:50:00,38.99,38.99,38.88,38.93,73068.0,34.6682,34.6682,34.5704,34.6148,73068.0
2017-03-22 10:00:00,38.94,38.95,38.86,38.87,97460.0,34.6237,34.6326,34.5526,34.5615,97460.0
2017-03-22 10:10:00,38.87,38.92,38.85,38.88,97510.0,34.5615,34.6059,34.5437,34.5704,97510.0
2017-03-22 10:20:00,38.87,38.91,38.85,38.9,58940.0,34.5615,34.597,34.5437,34.5881,58940.0
2017-03-22 10:30:00,38.91,39.06,38.85,39.04,109606.0,34.597,34.7304,34.5437,34.7126,109606.0
2017-03-22 10:40:00,39.02,39.06,38.96,38.96,83394.0,34.6948,34.7304,34.6415,34.6415,83394.0
2017-03-22 10:50:00,38.95,39.04,38.92,39.02,84862.0,34.6326,34.7126,34.6059,34.6948,84862.0
2017-03-22 11:00:00,39.02,39.02,38.96,38.99,68778.0,34.6948,34.6948,34.6415,34.6682,68778.0
2017-03-22 11:10:00,38.99,39.07,38.95,39.07,139858.0,34.6682,34.7393,34.6326,34.7393,139858.0
2017-03-22 11:20:00,39.05,39.13,39.05,39.07,46592.0,34.7215,34.7927,34.7215,34.7393,46592.0
2017-03-22 11:30:00,39.09,39.17,39.06,39.17,65942.0,34.7571,34.8282,34.7304,34.8282,65942.0
2017-03-22 11:40:00,39.17,39.2,39.12,39.13,101392.0,34.8282,34.8549,34.7838,34.7927,101392.0
2017-03-22 11:50:00,39.13,39.15,39.08,39.12,78236.0,34.7927,34.8104,34.7482,34.7838,78236.0
2017-03-22 12:00:00,39.12,39.17,39.1,39.17,75940.0,34.7838,34.8282,34.766,34.8282,75940.0
2017-03-22 12:10:00,39.17,39.19,39.1,39.13,84606.0,34.8282,34.846,34.766,34.7927,84606.0
2017-03-22 12:20:00,39.12,39.16,39.12,39.14,71250.0,34.7838,34.8193,34.7838,34.8015,71250.0
2017-03-22 12:30:00,39.14,39.21,39.13,39.19,66058.0,34.8015,34.8638,34.7927,34.846,66058.0
2017-03-22 12:40:00,39.19,39.19,39.18,39.19,90142.0,34.846,34.846,34.8371,34.846,90142.0
2017-03-22 12:50:00,39.19,39.22,39.18,39.21,93854.0,34.846,34.8727,34.8371,34.8638,93854.0
2017-03-22 13:00:00,39.21,39.23,39.16,39.2,95228.0,34.8638,34.8816,34.8193,34.8549,95228.0
2017-03-22 13:10:00,39.2,39.26,39.19,39.26,98092.0,34.8549,34.9082,34.846,34.9082,98092.0
2017-03-22 13:20:00,39.25,39.28,39.2,39.21,140550.0,34.8994,34.926,34.8549,34.8638,140550.0
2017-03-22 13:30:00,39.21,39.26,39.2,39.24,132878.0,34.8638,34.9082,34.8549,34.8905,132878.0
2017-03-22 13:40:00,39.24,39.24,39.18,39.19,79610.0,34.8905,34.8905,34.8371,34.846,79610.0
2017-03-22 13:50:00,39.19,39.22,39.17,39.18,67604.0,34.846,34.8727,34.8282,34.8371,67604.0
2017-03-22 14:00:00,39.17,39.23,39.17,39.21,77834.0,34.8282,34.8816,34.8282,34.8638,77834.0
2017-03-22 14:10:00,39.2,39.24,39.19,39.21,56380.0,34.8549,34.8905,34.846,34.8638,56380.0
2017-03-22 14:20:00,39.21,39.22,39.17,39.19,53390.0,34.8638,34.8727,34.8282,34.846,53390.0
2017-03-22 14:30:00,39.2,39.25,39.19,39.24,70602.0,34.8549,34.8994,34.846,34.8905,70602.0
2017-03-22 14:40:00,39.24,39.24,39.21,39.24,73922.0,34.8905,34.8905,34.8638,34.8905,73922.0
2017-03-22 14:50:00,39.24,39.27,39.21,39.24,63838.0,34.8905,34.9171,34.8638,34.8905,63838.0
2017-03-22 15:00:00,39.24,39.25,39.22,39.24,117468.0,34.8905,34.8994,34.8727,34.8905,117468.0
2017-03-22 15:10:00,39.23,39.27,39.23,39.27,101060.0,34.8816,34.9171,34.8816,34.9171,101060.0
2017-03-22 15:20:00,39.27,39.37,39.27,39.32,133788.0,34.9171,35.0061,34.9171,34.9616,133788.0
2017-03-22 15:30:00,39.33,39.33,39.29,39.3,163762.0,34.9705,34.9705,34.9349,34.9438,163762.0
2017-03-22 15:40:00,39.3,39.34,39.29,39.3,193928.0,34.9438,34.9794,34.9349,34.9438,193928.0
2017-03-22 15:50:00,39.3,39.35,39.29,39.31,440492.0,34.9438,34.9883,34.9349,34.9527,440492.0
2017-03-23 09:30:00,39.37,39.39,39.16,39.28,251694.0,35.0061,35.0238,34.8193,34.926,251694.0
2017-03-23 09:40:00,39.28,39.41,39.28,39.35,114316.0,34.926,35.0416,34.926,34.9883,114316.0
2017-03-23 09:50:00,39.35,39.37,39.3,39.31,126892.0,34.9883,35.0061,34.9438,34.9527,126892.0
2017-03-23 10:00:00,39.31,39.33,39.27,39.29,173706.0,34.9527,34.9705,34.9171,34.9349,173706.0
2017-03-23 10:10:00,39.27,39.27,39.16,39.19,100950.0,34.9171,34.9171,34.8193,34.846,100950.0
2017-03-23 10:20:00,39.19,39.22,39.15,39.17,104316.0,34.846,34.8727,34.8104,34.8282,104316.0
2017-03-23 10:30:00,39.17,39.24,39.16,39.24,95712.0,34.8282,34.8905,34.8193,34.8905,95712.0
2017-03-23 10:40:00,39.24,39.3,39.22,39.23,88302.0,34.8905,34.9438,34.8727,34.8816,88302.0
2017-03-23 10:50:00,39.23,39.4,39.23,39.39,90420.0,34.8816,35.0327,34.8816,35.0238,90420.0
2017-03-23 11:00:00,39.38,39.43,39.36,39.42,104164.0,35.0149,35.0594,34.9972,35.0505,104164.0
2017-03-23 11:10:00,39.42,39.48,39.42,39.43,83958.0,35.0505,35.1039,35.0505,35.0594,83958.0
2017-03-23 11:20:00,39.43,39.5,39.42,39.49,119964.0,35.0594,35.1216,35.0505,35.1127,119964.0
2017-03-23 11:30:00,39.49,39.54,39.48,39.54,93182.0,35.1127,35.1572,35.1039,35.1572,93182.0
2017-03-23 11:40:00,39.53,39.54,39.46,39.51,146038.0,35.1483,35.1572,35.0861,35.1305,146038.0
2017-03-23 11:50:00,39.51,39.52,39.48,39.5,68278.0,35.1305,35.1394,35.1039,35.1216,68278.0
2017-03-23 12:00:00,39.5,39.52,39.48,39.49,94860.0,35.1216,35.1394,35.1039,35.1127,94860.0
2017-03-23 12:10:00,39.49,39.52,39.47,39.48,82308.0,35.1127,35.1394,35.095,35.1039,82308.0
2017-03-23 12:20:00,39.49,39.52,39.48,39.49,63204.0,35.1127,35.1394,35.1039,35.1127,63204.0
2017-03-23 12:30:00,39.49,39.54,39.48,39.49,90164.0,35.1127,35.1572,35.1039,35.1127,90164.0
2017-03-23 12:40:00,39.49,39.53,39.47,39.49,89928.0,35.1127,35.1483,35.095,35.1127,89928.0
2017-03-23 12:50:00,39.49,39.52,39.49,39.51,103100.0,35.1127,35.1394,35.1127,35.1305,103100.0
2017-03-23 13:00:00,39.52,39.54,39.42,39.42,148796.0,35.1394,35.1572,35.0505,35.0505,148796.0
2017-03-23 13:10:00,39.41,39.45,39.39,39.43,103462.0,35.0416,35.0772,35.0238,35.0594,103462.0
2017-03-23 13:20:00,39.43,39.44,39.34,39.35,118706.0,35.0594,35.0683,34.9794,34.9883,118706.0
2017-03-23 13:30:00,39.35,39.41,39.35,39.35,62360.0,34.9883,35.0416,34.9883,34.9883,62360.0
2017-03-23 13:40:00,39.35,39.4,39.34,39.39,52592.0,34.9883,35.0327,34.9794,35.0238,52592.0
2017-03-23 13:50:00,39.4,39.43,39.38,39.38,74832.0,35.0327,35.0594,35.0149,35.0149,74832.0
2017-03-23 14:00:00,39.38,39.43,39.36,39.42,74688.0,35.0149,35.0594,34.9972,35.0505,74688.0
2017-03-23 14:10:00,39.41,39.42,39.38,39.4,82642.0,35.0416,35.0505,35.0149,35.0327,82642.0
2017-03-23 14:20:00,39.41,39.42,39.38,39.41,94340.0,35.0416,35.0505,35.0149,35.0416,94340.0
2017-03-23 14:30:00,39.4,39.42,39.36,39.39,97166.0,35.0327,35.0505,34.9972,35.0238,97166.0
2017-03-23 14:40:00,39.39,39.4,39.37,39.38,88584.0,35.0238,35.0327,35.0061,35.0149,88584.0
2017-03-23 14:50:00,39.38,39.39,39.37,39.38,107654.0,35.0149,35.0238,35.0061,35.0149,107654.0
2017-03-23 15:00:00,39.38,39.38,39.31,39.32,118620.0,35.0149,35.0149,34.9527,34.9616,118620.0
2017-03-23 15:10:00,39.32,39.32,39.23,39.25,129082.0,34.9616,34.9616,34.8816,34.8994,129082.0
2017-03-23 15:20:00,39.26,39.3,39.22,39.23,116962.0,34.9082,34.9438,34.8727,34.8816,116962.0
2017-03-23 15:30:00,39.23,39.24,39.17,39.21,172694.0,34.8816,34.8905,34.8282,34.8638,172694.0
2017-03-23 15:40:00,39.21,39.24,39.17,39.2,208744.0,34.8638,34.8905,34.8282,34.8549,208744.0
2017-03-23 15:50:00,39.2,39.24,39.14,39.22,340960.0,34.8549,34.8905,34.8015,34.8727,340960.0
2017-03-24 09:30:00,39.13,39.2,38.96,39.1,192056.0,34.7927,34.8549,34.6415,34.766,192056.0
2017-03-24 09:40:00,39.13,39.23,39.09,39.23,68858.0,34.7927,34.8816,34.7571,34.8816,68858.0
2017-03-24 09:50:00,39.23,39.28,39.23,39.27,97366.0,34.8816,34.926,34.8816,34.9171,97366.0
2017-03-24 10:00:00,39.27,39.29,39.24,39.26,60294.0,34.9171,34.9349,34.8905,34.9082,60294.0
2017-03-24 10:10:00,39.26,39.27,39.22,39.25,71294.0,34.9082,34.9171,34.8727,34.8994,71294.0
2017-03-24 10:20:00,39.25,39.26,39.21,39.23,55096.0,34.8994,34.9082,34.8638,34.8816,55096.0
2017-03-24 10:30:00,39.24,39.27,39.22,39.24,59756.0,34.8905,34.9171,34.8727,34.8905,59756.0
2017-03-24 10:40:00,39.26,39.26,39.23,39.24,117646.0,34.9082,34.9082,34.8816,34.8905,117646.0
2017-03-24 10:50:00,39.24,39.27,39.23,39.25,92658.0,34.8905,34.9171,34.8816,34.8994,92658.0
2017-03-24 11:00:00,39.25,39.27,39.23,39.26,93292.0,34.8994,34.9171,34.8816,34.9082,93292.0
2017-03-24 11:10:00,39.26,39.26,39.23,39.23,92214.0,34.9082,34.9082,34.8816,34.8816,92214.0
2017-03-24 11:20:00,39.24,39.25,39.21,39.24,104244.0,34.8905,34.8994,34.8638,34.8905,104244.0
2017-03-24 11:30:00,39.24,39.27,39.23,39.24,163978.0,34.8905,34.9171,34.8816,34.8905,163978.0
2017-03-24 11:40:00,39.24,39.27,39.24,39.26,47992.0,34.8905,34.9171,34.8905,34.9082,47992.0
2017-03-24 11:50:00,39.26,39.27,39.26,39.27,71462.0,34.9082,34.9171,34.9082,34.9171,71462.0
2017-03-24 12:00:00,39.27,39.27,39.26,39.27,146750.0,34.9171,34.9171,34.9082,34.9171,146750.0
2017-03-24 12:10:00,39.27,39.27,39.18,39.19,193532.0,34.9171,34.9171,34.8371,34.846,193532.0
2017-03-24 12:20:00,39.19,39.21,39.15,39.2,66740.0,34.846,34.8638,34.8104,34.8549,66740.0
2017-03-24 12:30:00,39.21,39.24,39.18,39.22,61298.0,34.8638,34.8905,34.8371,34.8727,61298.0
2017-03-24 12:40:00,39.22,39.23,39.18,39.2,49396.0,34.8727,34.8816,34.8371,34.8549,49396.0
2017-03-24 12:50:00,39.2,39.21,39.15,39.19,69308.0,34.8549,34.8638,34.8104,34.846,69308.0
2017-03-24 13:00:00,39.19,39.2,39.15,39.17,38510.0,34.846,34.8549,34.8104,34.8282,38510.0
2017-03-24 13:10:00,39.18,39.21,39.17,39.2,36272.0,34.8371,34.8638,34.8282,34.8549,36272.0
2017-03-24 13:20:00,39.21,39.24,39.2,39.24,86904.0,34.8638,34.8905,34.8549,34.8905,86904.0
2017-03-24 13:30:00,39.24,39.31,39.24,39.29,61432.0,34.8905,34.9527,34.8905,34.9349,61432.0
2017-03-24 13:40:00,39.29,39.31,39.27,39.29,67774.0,34.9349,34.9527,34.9171,34.9349,67774.0
2017-03-24 13:50:00,39.29,39.29,39.19,39.2,111816.0,34.9349,34.9349,34.846,34.8549,111816.0
2017-03-24 14:00:00,39.2,39.21,39.12,39.12,411678.0,34.8549,34.8638,34.7838,34.7838,411678.0
2017-03-24 14:10:00,39.12,39.13,39.07,39.08,366096.0,34.7838,34.7927,34.7393,34.7482,366096.0
2017-03-24 14:20:00,39.08,39.13,39.05,39.13,249614.0,34.7482,34.7927,34.7215,34.7927,249614.0
2017-03-24 14:30:00,39.13,39.18,39.12,39.16,78018.0,34.7927,34.8371,34.7838,34.8193,78018.0
2017-03-24 14:40:00,39.15,39.18,39.13,39.16,55832.0,34.8104,34.8371,34.7927,34.8193,55832.0
2017-03-24 14:50:00,39.16,39.17,39.13,39.15,52826.0,34.8193,34.8282,34.7927,34.8104,52826.0
2017-03-24 15:00:00,39.15,39.16,39.06,39.07,70528.0,34.8104,34.8193,34.7304,34.7393,70528.0
2017-03-24 15:10:00,39.07,39.08,39.02,39.04,84330.0,34.7393,34.7482,34.6948,34.7126,84330.0
2017-03-24 15:20:00,39.03,39.1,39.01,39.1,102282.0,34.7037,34.766,34.686,34.766,102282.0
2017-03-24 15:30:00,39.09,39.27,39.06,39.26,144080.0,34.7571,34.9171,34.7304,34.9082,144080.0
2017-03-24 15:40:00,39.27,39.3,39.15,39.19,224946.0,34.9171,34.9438,34.8104,34.846,224946.0
2017-03-24 15:50:00,39.19,39.27,39.18,39.23,298882.0,34.846,34.9171,34.8371,34.8816,298882.0
2017-03-27 09:30:00,38.92,39.04,38.82,39.04,532494.0,34.6059,34.7126,34.517,34.7126,532494.0
2017-03-27 09:40:00,39.01,39.1,38.95,39.09,152634.0,34.686,34.766,34.6326,34.7571,152634.0
2017-03-27 09:50:00,39.09,39.2,39.08,39.12,224596.0,34.7571,34.8549,34.7482,34.7838,224596.0
2017-03-27 10:00:00,39.12,39.19,39.05,39.07,208896.0,34.7838,34.846,34.7215,34.7393,208896.0
2017-03-27 10:10:00,39.07,39.13,39.07,39.09,163308.0,34.7393,34.7927,34.7393,34.7571,163308.0
2017-03-27 10:20:00,39.09,39.21,39.05,39.2,143742.0,34.7571,34.8638,34.7215,34.8549,143742.0
2017-03-27 10:30:00,39.2,39.24,39.13,39.13,132994.0,34.8549,34.8905,34.7927,34.7927,132994.0
2017-03-27 10:40:00,39.13,39.21,39.12,39.17,87878.0,34.7927,34.8638,34.7838,34.8282,87878.0
2017-03-27 10:50:00,39.18,39.21,39.14,39.18,131446.0,34.8371,34.8638,34.8015,34.8371,131446.0
2017-03-27 11:00:00,39.18,39.19,39.08,39.12,77706.0,34.8371,34.846,34.7482,34.7838,77706.0
2017-03-27 11:10:00,39.12,39.15,39.08,39.13,75332.0,34.7838,34.8104,34.7482,34.7927,75332.0
2017-03-27 11:20:00,39.13,39.19,39.1,39.18,105578.0,34.7927,34.846,34.766,34.8371,105578.0
2017-03-27 11:30:00,39.18,39.21,39.13,39.13,94396.0,34.8371,34.8638,34.7927,34.7927,94396.0
2017-03-27 11:40:00,39.14,39.16,39.11,39.11,78970.0,34.8015,34.8193,34.7749,34.7749,78970.0
2017-03-27 11:50:00,39.1,39.16,39.05,39.16,110612.0,34.766,34.8193,34.7215,34.8193,110612.0
2017-03-27 12:00:00,39.17,39.21,39.13,39.19,164112.0,34.8282,34.8638,34.7927,34.846,164112.0
2017-03-27 12:10:00,39.19,39.21,39.15,39.18,54114.0,34.846,34.8638,34.8104,34.8371,54114.0
2017-03-27 12:20:00,39.18,39.19,39.15,39.16,48874.0,34.8371,34.846,34.8104,34.8193,48874.0
2017-03-27 12:30:00,39.16,39.18,39.15,39.15,41156.0,34.8193,34.8371,34.8104,34.8104,41156.0
2017-03-27 12:40:00,39.15,39.17,39.13,39.16,32014.0,34.8104,34.8282,34.7927,34.8193,32014.0
2017-03-27 12:50:00,39.16,39.19,39.14,39.18,59284.0,34.8193,34.846,34.8015,34.8371,59284.0
2017-03-27 13:00:00,39.17,39.21,39.17,39.19,22386.0,34.8282,34.8638,34.8282,34.846,22386.0
2017-03-27 13:10:00,39.19,39.19,39.14,39.15,65234.0,34.846,34.846,34.8015,34.8104,65234.0
2017-03-27 13:20:00,39.14,39.17,39.13,39.17,28644.0,34.8015,34.8282,34.7927,34.8282,28644.0
2017-03-27 13:30:00,39.16,39.18,39.13,39.13,29232.0,34.8193,34.8371,34.7927,34.7927,29232.0
2017-03-27 13:40:00,39.13,39.15,39.12,39.13,41766.0,34.7927,34.8104,34.7838,34.7927,41766.0
2017-03-27 13:50:00,39.13,39.17,39.1,39.11,98330.0,34.7927,34.8282,34.766,34.7749,98330.0
2017-03-27 14:00:00,39.12,39.19,39.1,39.18,109594.0,34.7838,34.846,34.766,34.8371,109594.0
2017-03-27 14:10:00,39.19,39.19,39.09,39.09,134612.0,34.846,34.846,34.7571,34.7571,134612.0
2017-03-27 14:20:00,39.1,39.12,39.07,39.12,105936.0,34.766,34.7838,34.7393,34.7838,105936.0
2017-03-27 14:30:00,39.12,39.12,39.05,39.05,81764.0,34.7838,34.7838,34.7215,34.7215,81764.0
2017-03-27 14:40:00,39.05,39.12,39.04,39.08,201940.0,34.7215,34.7838,34.7126,34.7482,201940.0
2017-03-27 14:50:00,39.09,39.16,39.08,39.12,263034.0,34.7571,34.8193,34.7482,34.7838,263034.0
2017-03-27 15:00:00,39.12,39.17,39.1,39.13,216726.0,34.7838,34.8282,34.766,34.7927,216726.0
2017-03-27 15:10:00,39.14,39.2,39.13,39.2,103416.0,34.8015,34.8549,34.7927,34.8549,103416.0
2017-03-27 15:20:00,39.19,39.2,39.13,39.13,180796.0,34.846,34.8549,34.7927,34.7927,180796.0
2017-03-27 15:30:00,39.13,39.2,39.1,39.19,203120.0,34.7927,34.8549,34.766,34.846,203120.0
2017-03-27 15:40:00,39.19,39.21,39.18,39.18,271228.0,34.846,34.8638,34.8371,34.8371,271228.0
2017-03-27 15:50:00,39.18,39.22,39.15,39.18,419904.0,34.8371,34.8727,34.8104,34.8371,419904.0
2017-03-28 09:30:00,39.13,39.3,39.08,39.29,153026.0,34.7927,34.9438,34.7482,34.9349,153026.0
2017-03-28 09:40:00,39.29,39.37,39.29,39.35,411276.0,34.9349,35.0061,34.9349,34.9883,411276.0
2017-03-28 09:50:00,39.35,39.38,39.33,39.38,201240.0,34.9883,35.0149,34.9705,35.0149,201240.0
2017-03-28 10:00:00,39.37,39.45,39.31,39.42,258938.0,35.0061,35.0772,34.9527,35.0505,258938.0
2017-03-28 10:10:00,39.41,39.44,39.35,39.37,113658.0,35.0416,35.0683,34.9883,35.0061,113658.0
2017-03-28 10:20:00,39.37,39.37,39.27,39.33,191614.0,35.0061,35.0061,34.9171,34.9705,191614.0
2017-03-28 10:30:00,39.33,39.34,39.2,39.23,899610.0,34.9705,34.9794,34.8549,34.8816,899610.0
2017-03-28 10:40:00,39.23,39.24,39.18,39.2,184982.0,34.8816,34.8905,34.8371,34.8549,184982.0
2017-03-28 10:50:00,39.21,39.25,39.16,39.24,118500.0,34.8638,34.8994,34.8193,34.8905,118500.0
2017-03-28 11:00:00,39.24,39.27,39.21,39.25,197288.0,34.8905,34.9171,34.8638,34.8994,197288.0
2017-03-28 11:10:00,39.24,39.29,39.21,39.24,112380.0,34.8905,34.9349,34.8638,34.8905,112380.0
2017-03-28 11:20:00,39.24,39.29,39.23,39.25,84146.0,34.8905,34.9349,34.8816,34.8994,84146.0
2017-03-28 11:30:00,39.25,39.29,39.23,39.29,92114.0,34.8994,34.9349,34.8816,34.9349,92114.0
2017-03-28 11:40:00,39.29,39.3,39.24,39.3,66978.0,34.9349,34.9438,34.8905,34.9438,66978.0
2017-03-28 11:50:00,39.3,39.32,39.28,39.29,57144.0,34.9438,34.9616,34.926,34.9349,57144.0
2017-03-28 12:00:00,39.29,39.31,39.29,39.3,99672.0,34.9349,34.9527,34.9349,34.9438,99672.0
2017-03-28 12:10:00,39.3,39.31,39.27,39.28,133132.0,34.9438,34.9527,34.9171,34.926,133132.0
2017-03-28 12:20:00,39.27,39.28,39.25,39.26,113180.0,34.9171,34.926,34.8994,34.9082,113180.0
2017-03-28 12:30:00,39.26,39.27,39.22,39.24,88572.0,34.9082,34.9171,34.8727,34.8905,88572.0
2017-03-28 12:40:00,39.24,39.24,39.21,39.23,167006.0,34.8905,34.8905,34.8638,34.8816,167006.0
2017-03-28 12:50:00,39.23,39.26,39.22,39.26,68832.0,34.8816,34.9082,34.8727,34.9082,68832.0
2017-03-28 13:00:00,39.26,39.31,39.26,39.3,63250.0,34.9082,34.9527,34.9082,34.9438,63250.0
2017-03-28 13:10:00,39.3,39.31,39.28,39.3,96732.0,34.9438,34.9527,34.926,34.9438,96732.0
2017-03-28 13:20:00,39.3,39.31,39.28,39.3,84846.0,34.9438,34.9527,34.926,34.9438,84846.0
2017-03-28 13:30:00,39.31,39.31,39.27,39.28,42700.0,34.9527,34.9527,34.9171,34.926,42700.0
2017-03-28 13:40:00,39.29,39.32,39.29,39.3,210680.0,34.9349,34.9616,34.9349,34.9438,210680.0
2017-03-28 13:50:00,39.3,39.34,39.3,39.33,533216.0,34.9438,34.9794,34.9438,34.9705,533216.0
2017-03-28 14:00:00,39.33,39.33,39.29,39.3,112750.0,34.9705,34.9705,34.9349,34.9438,112750.0
2017-03-28 14:10:00,39.3,39.32,39.28,39.3,144334.0,34.9438,34.9616,34.926,34.9438,144334.0
2017-03-28 14:20:00,39.3,39.34,39.3,39.33,170404.0,34.9438,34.9794,34.9438,34.9705,170404.0
2017-03-28 14:30:00,39.33,39.33,39.27,39.3,125040.0,34.9705,34.9705,34.9171,34.9438,125040.0
2017-03-28 14:40:00,39.3,39.32,39.26,39.27,178970.0,34.9438,34.9616,34.9082,34.9171,178970.0
2017-03-28 14:50:00,39.27,39.29,39.23,39.23,134416.0,34.9171,34.9349,34.8816,34.8816,134416.0
2017-03-28 15:00:00,39.24,39.31,39.24,39.28,206380.0,34.8905,34.9527,34.8905,34.926,206380.0
2017-03-28 15:10:00,39.28,39.29,39.22,39.23,284946.0,34.926,34.9349,34.8727,34.8816,284946.0
2017-03-28 15:20:00,39.23,39.28,39.2,39.27,461904.0,34.8816,34.926,34.8549,34.9171,461904.0
2017-03-28 15:30:00,39.26,39.33,39.26,39.31,322570.0,34.9082,34.9705,34.9082,34.9527,322570.0
2017-03-28 15:40:00,39.31,39.35,39.28,39.32,328494.0,34.9527,34.9883,34.926,34.9616,328494.0
2017-03-28 15:50:00,39.31,39.38,39.29,39.35,548968.0,34.9527,35.0149,34.9349,34.9883,548968.0
2017-03-29 09:30:00,39.41,39.45,39.27,39.3,218682.0,35.0416,35.0772,34.9171,34.9438,218682.0
2017-03-29 09:40:00,39.3,39.47,39.29,39.46,162750.0,34.9438,35.095,34.9349,35.0861,162750.0
2017-03-29 09:50:00,39.46,39.65,39.41,39.63,268834.0,35.0861,35.255,35.0416,35.2372,268834.0
2017-03-29 10:00:00,39.64,39.7,39.6,39.69,194988.0,35.2461,35.2995,35.2106,35.2906,194988.0
2017-03-29 10:10:00,39.69,39.82,39.69,39.82,269946.0,35.2906,35.4062,35.2906,35.4062,269946.0
2017-03-29 10:20:00,39.82,39.87,39.81,39.85,261432.0,35.4062,35.4506,35.3973,35.4328,261432.0
2017-03-29 10:30:00,39.85,39.96,39.85,39.87,235670.0,35.4328,35.5307,35.4328,35.4506,235670.0
2017-03-29 10:40:00,39.87,39.92,39.87,39.92,119672.0,35.4506,35.4951,35.4506,35.4951,119672.0
2017-03-29 10:50:00,39.91,39.92,39.83,39.85,175236.0,35.4862,35.4951,35.4151,35.4328,175236.0
2017-03-29 11:00:00,39.85,39.85,39.75,39.82,361934.0,35.4328,35.4328,35.3439,35.4062,361934.0
2017-03-29 11:10:00,39.82,39.92,39.82,39.87,92878.0,35.4062,35.4951,35.4062,35.4506,92878.0
2017-03-29 11:20:00,39.87,39.88,39.77,39.78,74436.0,35.4506,35.4595,35.3617,35.3706,74436.0
2017-03-29 11:30:00,39.78,39.82,39.73,39.73,84160.0,35.3706,35.4062,35.3261,35.3261,84160.0
2017-03-29 11:40:00,39.72,39.75,39.71,39.74,49046.0,35.3173,35.3439,35.3084,35.335,49046.0
2017-03-29 11:50:00,39.74,39.76,39.71,39.74,67874.0,35.335,35.3528,35.3084,35.335,67874.0
2017-03-29 12:00:00,39.74,39.78,39.72,39.77,73246.0,35.335,35.3706,35.3173,35.3617,73246.0
2017-03-29 12:10:00,39.77,39.78,39.75,39.77,33328.0,35.3617,35.3706,35.3439,35.3617,33328.0
2017-03-29 12:20:00,39.77,39.79,39.74,39.75,37680.0,35.3617,35.3795,35.335,35.3439,37680.0
2017-03-29 12:30:00,39.76,39.79,39.74,39.77,33238.0,35.3528,35.3795,35.335,35.3617,33238.0
2017-03-29 12:40:00,39.77,39.84,39.75,39.84,382390.0,35.3617,35.424,35.3439,35.424,382390.0
2017-03-29 12:50:00,39.83,39.86,39.82,39.84,68950.0,35.4151,35.4417,35.4062,35.424,68950.0
2017-03-29 13:00:00,39.84,39.89,39.84,39.87,57740.0,35.424,35.4684,35.424,35.4506,57740.0
2017-03-29 13:10:00,39.87,39.93,39.87,39.89,45894.0,35.4506,35.504,35.4506,35.4684,45894.0
2017-03-29 13:20:00,39.89,39.93,39.88,39.91,33558.0,35.4684,35.504,35.4595,35.4862,33558.0
2017-03-29 13:30:00,39.92,39.92,39.88,39.9,45324.0,35.4951,35.4951,35.4595,35.4773,45324.0
2017-03-29 13:40:00,39.89,39.92,39.88,39.9,37616.0,35.4684,35.4951,35.4595,35.4773,37616.0
2017-03-29 13:50:00,39.9,39.94,39.89,39.93,39106.0,35.4773,35.5129,35.4684,35.504,39106.0
2017-03-29 14:00:00,39.92,39.93,39.88,39.89,55578.0,35.4951,35.504,35.4595,35.4684,55578.0
2017-03-29 14:10:00,39.89,39.95,39.88,39.93,95766.0,35.4684,35.5218,35.4595,35.504,95766.0
2017-03-29 14:20:00,39.93,39.93,39.89,39.9,116252.0,35.504,35.504,35.4684,35.4773,116252.0
2017-03-29 14:30:00,39.9,39.93,39.87,39.92,106090.0,35.4773,35.504,35.4506,35.4951,106090.0
2017-03-29 14:40:00,39.92,39.95,39.91,39.94,55482.0,35.4951,35.5218,35.4862,35.5129,55482.0
2017-03-29 14:50:00,39.95,39.98,39.94,39.97,75078.0,35.5218,35.5484,35.5129,35.5395,75078.0
2017-03-29 15:00:00,39.96,39.97,39.95,39.96,62936.0,35.5307,35.5395,35.5218,35.5307,62936.0
2017-03-29 15:10:00,39.96,39.97,39.92,39.94,200620.0,35.5307,35.5395,35.4951,35.5129,200620.0
2017-03-29 15:20:00,39.94,39.96,39.93,39.94,512406.0,35.5129,35.5307,35.504,35.5129,512406.0
2017-03-29 15:30:00,39.94,39.97,39.93,39.94,116516.0,35.5129,35.5395,35.504,35.5129,116516.0
2017-03-29 15:40:00,39.93,39.94,39.88,39.9,169646.0,35.504,35.5129,35.4595,35.4773,169646.0
2017-03-29 15:50:00,39.89,39.89,39.82,39.85,370628.0,35.4684,35.4684,35.4062,35.4328,370628.0
2017-03-30 09:30:00,39.73,39.88,39.71,39.8,151998.0,35.3261,35.4595,35.3084,35.3884,151998.0
2017-03-30 09:40:00,39.8,39.91,39.72,39.88,159554.0,35.3884,35.4862,35.3173,35.4595,159554.0
2017-03-30 09:50:00,39.87,39.87,39.79,39.82,111274.0,35.4506,35.4506,35.3795,35.4062,111274.0
2017-03-30 10:00:00,39.82,39.85,39.75,39.75,139500.0,35.4062,35.4328,35.3439,35.3439,139500.0
2017-03-30 10:10:00,39.76,39.82,39.74,39.76,75970.0,35.3528,35.4062,35.335,35.3528,75970.0
2017-03-30 10:20:00,39.76,39.79,39.7,39.79,130930.0,35.3528,35.3795,35.2995,35.3795,130930.0
2017-03-30 10:30:00,39.79,39.85,39.74,39.85,65938.0,35.3795,35.4328,35.335,35.4328,65938.0
2017-03-30 10:40:00,39.85,39.87,39.81,39.84,74090.0,35.4328,35.4506,35.3973,35.424,74090.0
2017-03-30 10:50:00,39.84,39.85,39.83,39.85,91688.0,35.424,35.4328,35.4151,35.4328,91688.0
2017-03-30 11:00:00,39.85,39.91,39.83,39.84,115786.0,35.4328,35.4862,35.4151,35.424,115786.0
2017-03-30 11:10:00,39.85,39.85,39.83,39.83,68684.0,35.4328,35.4328,35.4151,35.4151,68684.0
2017-03-30 11:20:00,39.84,39.84,39.78,39.78,57612.0,35.424,35.424,35.3706,35.3706,57612.0
2017-03-30 11:30:00,39.78,39.81,39.76,39.76,34978.0,35.3706,35.3973,35.3528,35.3528,34978.0
2017-03-30 11:40:00,39.76,39.8,39.75,39.8,46858.0,35.3528,35.3884,35.3439,35.3884,46858.0
2017-03-30 11:50:00,39.8,39.81,39.74,39.74,35602.0,35.3884,35.3973,35.335,35.335,35602.0
2017-03-30 12:00:00,39.75,39.77,39.73,39.75,60474.0,35.3439,35.3617,35.3261,35.3439,60474.0
2017-03-30 12:10:00,39.75,39.81,39.74,39.81,38932.0,35.3439,35.3973,35.335,35.3973,38932.0
2017-03-30 12:20:00,39.81,39.82,39.77,39.79,30154.0,35.3973,35.4062,35.3617,35.3795,30154.0
2017-03-30 12:30:00,39.79,39.8,39.72,39.73,70018.0,35.3795,35.3884,35.3173,35.3261,70018.0
2017-03-30 12:40:00,39.73,39.73,39.69,39.71,33446.0,35.3261,35.3261,35.2906,35.3084,33446.0
2017-03-30 12:50:00,39.7,39.72,39.67,39.7,34786.0,35.2995,35.3173,35.2728,35.2995,34786.0
2017-03-30 13:00:00,39.7,39.71,39.68,39.7,47698.0,35.2995,35.3084,35.2817,35.2995,47698.0
2017-03-30 13:10:00,39.7,39.78,39.7,39.77,29604.0,35.2995,35.3706,35.2995,35.3617,29604.0
2017-03-30 13:20:00,39.77,39.79,39.75,39.77,36002.0,35.3617,35.3795,35.3439,35.3617,36002.0
2017-03-30 13:30:00,39.77,39.77,39.76,39.77,33970.0,35.3617,35.3617,35.3528,35.3617,33970.0
2017-03-30 13:40:00,39.77,39.79,39.76,39.79,27558.0,35.3617,35.3795,35.3528,35.3795,27558.0
2017-03-30 13:50:00,39.79,39.8,39.77,39.77,62834.0,35.3795,35.3884,35.3617,35.3617,62834.0
2017-03-30 14:00:00,39.77,39.77,39.72,39.74,34946.0,35.3617,35.3617,35.3173,35.335,34946.0
2017-03-30 14:10:00,39.74,39.77,39.73,39.76,33298.0,35.335,35.3617,35.3261,35.3528,33298.0
2017-03-30 14:20:00,39.76,39.77,39.75,39.75,36184.0,35.3528,35.3617,35.3439,35.3439,36184.0
2017-03-30 14:30:00,39.76,39.77,39.74,39.74,73364.0,35.3528,35.3617,35.335,35.335,73364.0
2017-03-30 14:40:00,39.74,39.77,39.74,39.77,59728.0,35.335,35.3617,35.335,35.3617,59728.0
2017-03-30 14:50:00,39.77,39.79,39.75,39.78,99416.0,35.3617,35.3795,35.3439,35.3706,99416.0
2017-03-30 15:00:00,39.78,39.85,39.77,39.85,72478.0,35.3706,35.4328,35.3617,35.4328,72478.0
2017-03-30 15:10:00,39.85,39.86,39.84,39.85,57486.0,35.4328,35.4417,35.424,35.4328,57486.0
2017-03-30 15:20:00,39.85,39.85,39.82,39.84,64854.0,35.4328,35.4328,35.4062,35.424,64854.0
2017-03-30 15:30:00,39.84,39.88,39.84,39.87,133370.0,35.424,35.4595,35.424,35.4506,133370.0
2017-03-30 15:40:00,39.87,39.88,39.83,39.85,123954.0,35.4506,35.4595,35.4151,35.4328,123954.0
2017-03-30 15:50:00,39.85,39.92,39.84,39.88,353718.0,35.4328,35.4951,35.424,35.4595,353718.0
2017-03-31 09:30:00,39.82,39.99,39.82,39.92,119134.0,35.4062,35.5573,35.4062,35.4951,119134.0
2017-03-31 09:40:00,39.92,39.96,39.88,39.92,75300.0,35.4951,35.5307,35.4595,35.4951,75300.0
2017-03-31 09:50:00,39.92,39.92,39.87,39.87,82596.0,35.4951,35.4951,35.4506,35.4506,82596.0
2017-03-31 10:00:00,39.88,39.89,39.82,39.85,75328.0,35.4595,35.4684,35.4062,35.4328,75328.0
2017-03-31 10:10:00,39.85,39.86,39.77,39.77,91680.0,35.4328,35.4417,35.3617,35.3617,91680.0
2017-03-31 10:20:00,39.77,39.8,39.74,39.77,185802.0,35.3617,35.3884,35.335,35.3617,185802.0
2017-03-31 10:30:00,39.78,39.88,39.77,39.87,66480.0,35.3706,35.4595,35.3617,35.4506,66480.0
2017-03-31 10:40:00,39.87,39.88,39.84,39.87,99014.0,35.4506,35.4595,35.424,35.4506,99014.0
2017-03-31 10:50:00,39.86,39.88,39.8,39.82,280318.0,35.4417,35.4595,35.3884,35.4062,280318.0
2017-03-31 11:00:00,39.82,39.83,39.8,39.83,39646.0,35.4062,35.4151,35.3884,35.4151,39646.0
2017-03-31 11:10:00,39.82,39.83,39.74,39.74,73836.0,35.4062,35.4151,35.335,35.335,73836.0
2017-03-31 11:20:00,39.73,39.81,39.72,39.77,59654.0,35.3261,35.3973,35.3173,35.3617,59654.0
2017-03-31 11:30:00,39.77,39.77,39.68,39.68,84854.0,35.3617,35.3617,35.2817,35.2817,84854.0
2017-03-31 11:40:00,39.68,39.73,39.68,39.73,80458.0,35.2817,35.3261,35.2817,35.3261,80458.0
2017-03-31 11:50:00,39.73,39.73,39.67,39.7,94546.0,35.3261,35.3261,35.2728,35.2995,94546.0
2017-03-31 12:00:00,39.7,39.7,39.66,39.67,52424.0,35.2995,35.2995,35.2639,35.2728,52424.0
2017-03-31 12:10:00,39.67,39.67,39.63,39.66,73700.0,35.2728,35.2728,35.2372,35.2639,73700.0
2017-03-31 12:20:00,39.66,39.7,39.64,39.69,62038.0,35.2639,35.2995,35.2461,35.2906,62038.0
2017-03-31 12:30:00,39.7,39.72,39.66,39.66,56412.0,35.2995,35.3173,35.2639,35.2639,56412.0
2017-03-31 12:40:00,39.66,39.67,39.62,39.62,79114.0,35.2639,35.2728,35.2283,35.2283,79114.0
2017-03-31 12:50:00,39.63,39.63,39.6,39.62,54668.0,35.2372,35.2372,35.2106,35.2283,54668.0
2017-03-31 13:00:00,39.61,39.62,39.57,39.58,70956.0,35.2194,35.2283,35.1839,35.1928,70956.0
2017-03-31 13:10:00,39.58,39.66,39.58,39.65,50932.0,35.1928,35.2639,35.1928,35.255,50932.0
2017-03-31 13:20:00,39.65,39.66,39.63,39.63,38040.0,35.255,35.2639,35.2372,35.2372,38040.0
2017-03-31 13:30:00,39.63,39.66,39.61,39.62,115886.0,35.2372,35.2639,35.2194,35.2283,115886.0
2017-03-31 13:40:00,39.62,39.65,39.6,39.61,84190.0,35.2283,35.255,35.2106,35.2194,84190.0
2017-03-31 13:50:00,39.62,39.62,39.57,39.57,96442.0,35.2283,35.2283,35.1839,35.1839,96442.0
2017-03-31 14:00:00,39.57,39.58,39.54,39.55,85478.0,35.1839,35.1928,35.1572,35.1661,85478.0
2017-03-31 14:10:00,39.56,39.57,39.51,39.53,65546.0,35.175,35.1839,35.1305,35.1483,65546.0
2017-03-31 14:20:00,39.53,39.59,39.52,39.58,83970.0,35.1483,35.2017,35.1394,35.1928,83970.0
2017-03-31 14:30:00,39.58,39.64,39.57,39.61,86280.0,35.1928,35.2461,35.1839,35.2194,86280.0
2017-03-31 14:40:00,39.61,39.62,39.6,39.62,66180.0,35.2194,35.2283,35.2106,35.2283,66180.0
2017-03-31 14:50:00,39.61,39.62,39.56,39.56,63212.0,35.2194,35.2283,35.175,35.175,63212.0
2017-03-31 15:00:00,39.56,39.6,39.56,39.59,83572.0,35.175,35.2106,35.175,35.2017,83572.0
2017-03-31 15:10:00,39.59,39.6,39.57,39.58,89722.0,35.2017,35.2106,35.1839,35.1928,89722.0
2017-03-31 15:20:00,39.58,39.6,39.58,39.58,93266.0,35.1928,35.2106,35.1928,35.1928,93266.0
2017-03-31 15:30:00,39.58,39.67,39.57,39.61,165866.0,35.1928,35.2728,35.1839,35.2194,165866.0
2017-03-31 15:40:00,39.62,39.64,39.53,39.54,246114.0,35.2283,35.2461,35.1483,35.1572,246114.0
2017-03-31 15:50:00,39.54,39.58,39.53,39.54,422894.0,35.1572,35.1928,35.1483,35.1572,422894.0
2017-04-03 09:30:00,39.63,39.68,39.33,39.38,365156.0,35.2372,35.2817,34.9705,35.0149,365156.0
2017-04-03 09:40:00,39.37,39.42,39.21,39.3,212756.0,35.0061,35.0505,34.8638,34.9438,212756.0
2017-04-03 09:50:00,39.3,39.35,39.27,39.34,254624.0,34.9438,34.9883,34.9171,34.9794,254624.0
2017-04-03 10:00:00,39.34,39.43,39.33,39.34,181824.0,34.9794,35.0594,34.9705,34.9794,181824.0
2017-04-03 10:10:00,39.33,39.4,39.27,39.34,133768.0,34.9705,35.0327,34.9171,34.9794,133768.0
2017-04-03 10:20:00,39.34,39.4,39.31,39.4,96802.0,34.9794,35.0327,34.9527,35.0327,96802.0
2017-04-03 10:30:00,39.4,39.41,39.33,39.34,87512.0,35.0327,35.0416,34.9705,34.9794,87512.0
2017-04-03 10:40:00,39.34,39.36,39.29,39.31,79542.0,34.9794,34.9972,34.9349,34.9527,79542.0
2017-04-03 10:50:00,39.32,39.33,39.22,39.24,139228.0,34.9616,34.9705,34.8727,34.8905,139228.0
2017-04-03 11:00:00,39.24,39.33,39.18,39.2,101864.0,34.8905,34.9705,34.8371,34.8549,101864.0
2017-04-03 11:10:00,39.2,39.22,39.16,39.16,115802.0,34.8549,34.8727,34.8193,34.8193,115802.0
2017-04-03 11:20:00,39.16,39.22,39.12,39.18,164748.0,34.8193,34.8727,34.7838,34.8371,164748.0
2017-04-03 11:30:00,39.18,39.24,39.18,39.2,105848.0,34.8371,34.8905,34.8371,34.8549,105848.0
2017-04-03 11:40:00,39.19,39.2,39.13,39.15,71652.0,34.846,34.8549,34.7927,34.8104,71652.0
2017-04-03 11:50:00,39.15,39.21,39.11,39.16,176832.0,34.8104,34.8638,34.7749,34.8193,176832.0
2017-04-03 12:00:00,39.15,39.17,39.09,39.13,138440.0,34.8104,34.8282,34.7571,34.7927,138440.0
2017-04-03 12:10:00,39.13,39.16,39.12,39.15,79550.0,34.7927,34.8193,34.7838,34.8104,79550.0
2017-04-03 12:20:00,39.15,39.18,39.13,39.15,121298.0,34.8104,34.8371,34.7927,34.8104,121298.0
2017-04-03 12:30:00,39.15,39.17,39.12,39.13,68344.0,34.8104,34.8282,34.7838,34.7927,68344.0
2017-04-03 12:40:00,39.13,39.16,39.13,39.14,68394.0,34.7927,34.8193,34.7927,34.8015,68394.0
2017-04-03 12:50:00,39.15,39.19,39.13,39.19,120304.0,34.8104,34.846,34.7927,34.846,120304.0
2017-04-03 13:00:00,39.19,39.2,39.15,39.18,123272.0,34.846,34.8549,34.8104,34.8371,123272.0
2017-04-03 13:10:00,39.18,39.21,39.18,39.18,104194.0,34.8371,34.8638,34.8371,34.8371,104194.0
2017-04-03 13:20:00,39.18,39.19,39.13,39.15,80364.0,34.8371,34.846,34.7927,34.8104,80364.0
2017-04-03 13:30:00,39.15,39.16,39.1,39.1,73576.0,34.8104,34.8193,34.766,34.766,73576.0
2017-04-03 13:40:00,39.1,39.12,39.07,39.1,106474.0,34.766,34.7838,34.7393,34.766,106474.0
2017-04-03 13:50:00,39.1,39.1,39.08,39.1,95392.0,34.766,34.766,34.7482,34.766,95392.0
2017-04-03 14:00:00,39.1,39.13,39.09,39.12,83226.0,34.766,34.7927,34.7571,34.7838,83226.0
2017-04-03 14:10:00,39.12,39.13,39.09,39.13,75082.0,34.7838,34.7927,34.7571,34.7927,75082.0
2017-04-03 14:20:00,39.12,39.16,39.12,39.12,74436.0,34.7838,34.8193,34.7838,34.7838,74436.0
2017-04-03 14:30:00,39.12,39.13,39.09,39.1,73498.0,34.7838,34.7927,34.7571,34.766,73498.0
2017-04-03 14:40:00,39.1,39.17,39.1,39.14,144236.0,34.766,34.8282,34.766,34.8015,144236.0
2017-04-03 14:50:00,39.14,39.16,39.12,39.12,163170.0,34.8015,34.8193,34.7838,34.7838,163170.0
2017-04-03 15:00:00,39.12,39.15,39.1,39.15,186134.0,34.7838,34.8104,34.766,34.8104,186134.0
2017-04-03 15:10:00,39.15,39.24,39.14,39.23,170522.0,34.8104,34.8905,34.8015,34.8816,170522.0
2017-04-03 15:20:00,39.23,39.26,39.2,39.21,209610.0,34.8816,34.9082,34.8549,34.8638,209610.0
2017-04-03 15:30:00,39.21,39.23,39.17,39.21,251696.0,34.8638,34.8816,34.8282,34.8638,251696.0
2017-04-03 15:40:00,39.21,39.24,39.18,39.19,334050.0,34.8638,34.8905,34.8371,34.846,334050.0
2017-04-03 15:50:00,39.18,39.21,39.15,39.17,652310.0,34.8371,34.8638,34.8104,34.8282,652310.0
2017-04-04 09:30:00,39.16,39.17,39.01,39.04,328216.0,34.8193,34.8282,34.686,34.7126,328216.0
2017-04-04 09:40:00,39.04,39.1,38.96,38.99,298486.0,34.7126,34.766,34.6415,34.6682,298486.0
2017-04-04 09:50:00,38.99,39.04,38.94,39.02,456890.0,34.6682,34.7126,34.6237,34.6948,456890.0
2017-04-04 10:00:00,39.02,39.03,38.94,38.97,264108.0,34.6948,34.7037,34.6237,34.6504,264108.0
2017-04-04 10:10:00,38.97,39.0,38.94,38.95,174022.0,34.6504,34.6771,34.6237,34.6326,174022.0
2017-04-04 10:20:00,38.95,38.97,38.92,38.95,172592.0,34.6326,34.6504,34.6059,34.6326,172592.0
2017-04-04 10:30:00,38.95,38.97,38.88,38.89,121204.0,34.6326,34.6504,34.5704,34.5793,121204.0
2017-04-04 10:40:00,38.89,38.91,38.85,38.87,186246.0,34.5793,34.597,34.5437,34.5615,186246.0
2017-04-04 10:50:00,38.87,38.87,38.81,38.83,212920.0,34.5615,34.5615,34.5081,34.5259,212920.0
2017-04-04 11:00:00,38.83,38.84,38.78,38.83,176432.0,34.5259,34.5348,34.4814,34.5259,176432.0
2017-04-04 11:10:00,38.83,38.87,38.82,38.84,167464.0,34.5259,34.5615,34.517,34.5348,167464.0
2017-04-04 11:20:00,38.84,38.91,38.84,38.87,109950.0,34.5348,34.597,34.5348,34.5615,109950.0
2017-04-04 11:30:00,38.87,38.92,38.85,38.87,161836.0,34.5615,34.6059,34.5437,34.5615,161836.0
2017-04-04 11:40:00,38.87,38.91,38.84,38.85,261496.0,34.5615,34.597,34.5348,34.5437,261496.0
2017-04-04 11:50:00,38.84,38.85,38.82,38.83,87816.0,34.5348,34.5437,34.517,34.5259,87816.0
2017-04-04 12:00:00,38.83,38.84,38.79,38.8,111552.0,34.5259,34.5348,34.4903,34.4992,111552.0
2017-04-04 12:10:00,38.79,38.81,38.77,38.78,92490.0,34.4903,34.5081,34.4726,34.4814,92490.0
2017-04-04 12:20:00,38.78,38.79,38.71,38.76,84428.0,34.4814,34.4903,34.4192,34.4637,84428.0
2017-04-04 12:30:00,38.75,38.77,38.73,38.77,98298.0,34.4548,34.4726,34.437,34.4726,98298.0
2017-04-04 12:40:00,38.77,38.77,38.67,38.68,84362.0,34.4726,34.4726,34.3836,34.3925,84362.0
2017-04-04 12:50:00,38.67,38.69,38.63,38.65,94742.0,34.3836,34.4014,34.3481,34.3659,94742.0
2017-04-04 13:00:00,38.65,38.65,38.6,38.62,107000.0,34.3659,34.3659,34.3214,34.3392,107000.0
2017-04-04 13:10:00,38.62,38.65,38.6,38.62,386542.0,34.3392,34.3659,34.3214,34.3392,386542.0
2017-04-04 13:20:00,38.62,38.62,38.56,38.57,142028.0,34.3392,34.3392,34.2858,34.2947,142028.0
2017-04-04 13:30:00,38.56,38.58,38.54,38.54,224826.0,34.2858,34.3036,34.2681,34.2681,224826.0
2017-04-04 13:40:00,38.54,38.55,38.42,38.43,384994.0,34.2681,34.2769,34.1614,34.1702,384994.0
2017-04-04 13:50:00,38.43,38.43,38.36,38.4,348440.0,34.1702,34.1702,34.108,34.1436,348440.0
2017-04-04 14:00:00,38.4,38.41,38.37,38.37,182292.0,34.1436,34.1525,34.1169,34.1169,182292.0
2017-04-04 14:10:00,38.37,38.42,38.35,38.38,391582.0,34.1169,34.1614,34.0991,34.1258,391582.0
2017-04-04 14:20:00,38.38,38.41,38.36,38.4,274364.0,34.1258,34.1525,34.108,34.1436,274364.0
2017-04-04 14:30:00,38.4,38.41,38.32,38.4,238818.0,34.1436,34.1525,34.0724,34.1436,238818.0
2017-04-04 14:40:00,38.4,38.4,38.34,38.38,179878.0,34.1436,34.1436,34.0902,34.1258,179878.0
2017-04-04 14:50:00,38.38,38.41,38.38,38.38,292718.0,34.1258,34.1525,34.1258,34.1258,292718.0
2017-04-04 15:00:00,38.38,38.44,38.36,38.41,240982.0,34.1258,34.1791,34.108,34.1525,240982.0
2017-04-04 15:10:00,38.41,38.46,38.41,38.46,319200.0,34.1525,34.1969,34.1525,34.1969,319200.0
2017-04-04 15:20:00,38.45,38.45,38.34,38.34,336912.0,34.188,34.188,34.0902,34.0902,336912.0
2017-04-04 15:30:00,38.34,38.4,38.31,38.34,504630.0,34.0902,34.1436,34.0635,34.0902,504630.0
2017-04-04 15:40:00,38.34,38.38,38.32,38.38,546446.0,34.0902,34.1258,34.0724,34.1258,546446.0
2017-04-04 15:50:00,38.38,38.39,38.33,38.35,765476.0,34.1258,34.1347,34.0813,34.0991,765476.0
2017-04-05 09:30:00,38.4,38.52,38.23,38.24,379014.0,34.1436,34.2503,33.9924,34.0013,379014.0
2017-04-05 09:40:00,38.25,38.35,38.24,38.35,239236.0,34.0102,34.0991,34.0013,34.0991,239236.0
2017-04-05 09:50:00,38.35,38.42,38.35,38.38,194412.0,34.0991,34.1614,34.0991,34.1258,194412.0
2017-04-05 10:00:00,38.37,38.42,38.34,38.35,421578.0,34.1169,34.1614,34.0902,34.0991,421578.0
2017-04-05 10:10:00,38.35,38.35,38.23,38.24,305990.0,34.0991,34.0991,33.9924,34.0013,305990.0
2017-04-05 10:20:00,38.25,38.39,38.25,38.38,205488.0,34.0102,34.1347,34.0102,34.1258,205488.0
2017-04-05 10:30:00,38.38,38.46,38.38,38.43,168832.0,34.1258,34.1969,34.1258,34.1702,168832.0
2017-04-05 10:40:00,38.44,38.53,38.42,38.53,267718.0,34.1791,34.2592,34.1614,34.2592,267718.0
2017-04-05 10:50:00,38.53,38.53,38.43,38.43,175902.0,34.2592,34.2592,34.1702,34.1702,175902.0
2017-04-05 11:00:00,38.43,38.43,38.35,38.43,207412.0,34.1702,34.1702,34.0991,34.1702,207412.0
2017-04-05 11:10:00,38.43,38.48,38.38,38.4,170002.0,34.1702,34.2147,34.1258,34.1436,170002.0
2017-04-05 11:20:00,38.4,38.42,38.37,38.38,144664.0,34.1436,34.1614,34.1169,34.1258,144664.0
2017-04-05 11:30:00,38.37,38.45,38.35,38.41,193850.0,34.1169,34.188,34.0991,34.1525,193850.0
2017-04-05 11:40:00,38.41,38.51,38.4,38.49,100514.0,34.1525,34.2414,34.1436,34.2236,100514.0
2017-04-05 11:50:00,38.49,38.49,38.42,38.43,105236.0,34.2236,34.2236,34.1614,34.1702,105236.0
2017-04-05 12:00:00,38.43,38.47,38.36,38.39,136840.0,34.1702,34.2058,34.108,34.1347,136840.0
2017-04-05 12:10:00,38.4,38.44,38.38,38.39,230626.0,34.1436,34.1791,34.1258,34.1347,230626.0
2017-04-05 12:20:00,38.4,38.43,38.38,38.38,180306.0,34.1436,34.1702,34.1258,34.1258,180306.0
2017-04-05 12:30:00,38.38,38.41,38.35,38.38,152636.0,34.1258,34.1525,34.0991,34.1258,152636.0
2017-04-05 12:40:00,38.38,38.42,38.37,38.39,154848.0,34.1258,34.1614,34.1169,34.1347,154848.0
2017-04-05 12:50:00,38.39,38.48,38.39,38.47,94634.0,34.1347,34.2147,34.1347,34.2058,94634.0
2017-04-05 13:00:00,38.47,38.47,38.38,38.38,125096.0,34.2058,34.2058,34.1258,34.1258,125096.0
2017-04-05 13:10:00,38.38,38.4,38.35,38.36,95486.0,34.1258,34.1436,34.0991,34.108,95486.0
2017-04-05 13:20:00,38.35,38.37,38.35,38.35,139940.0,34.0991,34.1169,34.0991,34.0991,139940.0
2017-04-05 13:30:00,38.35,38.37,38.35,38.35,218436.0,34.0991,34.1169,34.0991,34.0991,218436.0
2017-04-05 13:40:00,38.35,38.37,38.34,38.35,150806.0,34.0991,34.1169,34.0902,34.0991,150806.0
2017-04-05 13:50:00,38.35,38.36,38.31,38.35,140018.0,34.0991,34.108,34.0635,34.0991,140018.0
2017-04-05 14:00:00,38.35,38.38,38.29,38.35,181080.0,34.0991,34.1258,34.0458,34.0991,181080.0
2017-04-05 14:10:00,38.35,38.37,38.33,38.36,140960.0,34.0991,34.1169,34.0813,34.108,140960.0
2017-04-05 14:20:00,38.36,38.38,38.33,38.34,164330.0,34.108,34.1258,34.0813,34.0902,164330.0
2017-04-05 14:30:00,38.34,38.35,38.26,38.26,141098.0,34.0902,34.0991,34.0191,34.0191,141098.0
2017-04-05 14:40:00,38.26,38.29,38.18,38.2,209154.0,34.0191,34.0458,33.948,33.9657,209154.0
2017-04-05 14:50:00,38.2,38.21,38.13,38.14,206884.0,33.9657,33.9746,33.9035,33.9124,206884.0
2017-04-05 15:00:00,38.14,38.18,38.11,38.12,166964.0,33.9124,33.948,33.8857,33.8946,166964.0
2017-04-05 15:10:00,38.11,38.12,38.06,38.09,201462.0,33.8857,33.8946,33.8413,33.8679,201462.0
2017-04-05 15:20:00,38.09,38.09,37.97,38.0,375606.0,33.8679,33.8679,33.7612,33.7879,375606.0
2017-04-05 15:30:00,38.0,38.0,37.91,37.97,284348.0,33.7879,33.7879,33.7079,33.7612,284348.0
2017-04-05 15:40:00,37.97,37.99,37.93,37.96,465822.0,33.7612,33.779,33.7257,33.7523,465822.0
2017-04-05 15:50:00,37.96,38.02,37.95,37.96,711206.0,33.7523,33.8057,33.7434,33.7523,711206.0
2017-04-06 09:30:00,38.18,38.66,38.17,38.52,374940.0,33.948,34.3747,33.9391,34.2503,374940.0
2017-04-06 09:40:00,38.54,38.54,38.38,38.44,225758.0,34.2681,34.2681,34.1258,34.1791,225758.0
2017-04-06 09:50:00,38.44,38.58,38.4,38.55,219676.0,34.1791,34.3036,34.1436,34.2769,219676.0
2017-04-06 10:00:00,38.56,38.67,38.49,38.66,335382.0,34.2858,34.3836,34.2236,34.3747,335382.0
2017-04-06 10:10:00,38.66,38.69,38.56,38.57,238556.0,34.3747,34.4014,34.2858,34.2947,238556.0
2017-04-06 10:20:00,38.57,38.6,38.51,38.6,198560.0,34.2947,34.3214,34.2414,34.3214,198560.0
2017-04-06 10:30:00,38.6,38.63,38.55,38.56,127280.0,34.3214,34.3481,34.2769,34.2858,127280.0
2017-04-06 10:40:00,38.56,38.57,38.48,38.53,163308.0,34.2858,34.2947,34.2147,34.2592,163308.0
2017-04-06 10:50:00,38.53,38.57,38.49,38.55,291878.0,34.2592,34.2947,34.2236,34.2769,291878.0
2017-04-06 11:00:00,38.55,38.59,38.5,38.53,259784.0,34.2769,34.3125,34.2325,34.2592,259784.0
2017-04-06 11:10:00,38.54,38.56,38.51,38.54,129650.0,34.2681,34.2858,34.2414,34.2681,129650.0
2017-04-06 11:20:00,38.54,38.58,38.5,38.57,146436.0,34.2681,34.3036,34.2325,34.2947,146436.0
2017-04-06 11:30:00,38.57,38.57,38.51,38.52,93076.0,34.2947,34.2947,34.2414,34.2503,93076.0
2017-04-06 11:40:00,38.52,38.55,38.51,38.55,57470.0,34.2503,34.2769,34.2414,34.2769,57470.0
2017-04-06 11:50:00,38.55,38.58,38.52,38.55,85220.0,34.2769,34.3036,34.2503,34.2769,85220.0
2017-04-06 12:00:00,38.55,38.58,38.54,38.58,122936.0,34.2769,34.3036,34.2681,34.3036,122936.0
2017-04-06 12:10:00,38.58,38.6,38.58,38.6,362492.0,34.3036,34.3214,34.3036,34.3214,362492.0
2017-04-06 12:20:00,38.6,38.61,38.56,38.56,119600.0,34.3214,34.3303,34.2858,34.2858,119600.0
2017-04-06 12:30:00,38.56,38.58,38.49,38.53,83702.0,34.2858,34.3036,34.2236,34.2592,83702.0
2017-04-06 12:40:00,38.52,38.54,38.44,38.49,102780.0,34.2503,34.2681,34.1791,34.2236,102780.0
2017-04-06 12:50:00,38.49,38.52,38.47,38.5,104886.0,34.2236,34.2503,34.2058,34.2325,104886.0
2017-04-06 13:00:00,38.5,38.55,38.48,38.52,66766.0,34.2325,34.2769,34.2147,34.2503,66766.0
2017-04-06 13:10:00,38.52,38.59,38.52,38.58,61902.0,34.2503,34.3125,34.2503,34.3036,61902.0
2017-04-06 13:20:00,38.58,38.62,38.57,38.59,70624.0,34.3036,34.3392,34.2947,34.3125,70624.0
2017-04-06 13:30:00,38.59,38.6,38.54,38.54,63178.0,34.3125,34.3214,34.2681,34.2681,63178.0
2017-04-06 13:40:00,38.53,38.6,38.52,38.6,88228.0,34.2592,34.3214,34.2503,34.3214,88228.0
2017-04-06 13:50:00,38.6,38.63,38.53,38.54,103920.0,34.3214,34.3481,34.2592,34.2681,103920.0
2017-04-06 14:00:00,38.54,38.54,38.5,38.51,104718.0,34.2681,34.2681,34.2325,34.2414,104718.0
2017-04-06 14:10:00,38.51,38.51,38.47,38.47,97920.0,34.2414,34.2414,34.2058,34.2058,97920.0
2017-04-06 14:20:00,38.47,38.49,38.43,38.44,112150.0,34.2058,34.2236,34.1702,34.1791,112150.0
2017-04-06 14:30:00,38.44,38.48,38.43,38.43,89230.0,34.1791,34.2147,34.1702,34.1702,89230.0
2017-04-06 14:40:00,38.43,38.45,38.34,38.35,112214.0,34.1702,34.188,34.0902,34.0991,112214.0
2017-04-06 14:50:00,38.35,38.4,38.33,38.35,234574.0,34.0991,34.1436,34.0813,34.0991,234574.0
2017-04-06 15:00:00,38.35,38.4,38.33,38.39,138004.0,34.0991,34.1436,34.0813,34.1347,138004.0
2017-04-06 15:10:00,38.39,38.46,38.38,38.46,121842.0,34.1347,34.1969,34.1258,34.1969,121842.0
2017-04-06 15:20:00,38.46,38.46,38.38,38.41,118370.0,34.1969,34.1969,34.1258,34.1525,118370.0
2017-04-06 15:30:00,38.41,38.42,38.37,38.4,194988.0,34.1525,34.1614,34.1169,34.1436,194988.0
2017-04-06 15:40:00,38.4,38.42,38.37,38.38,244532.0,34.1436,34.1614,34.1169,34.1258,244532.0
2017-04-06 15:50:00,38.38,38.42,38.34,38.4,491094.0,34.1258,34.1614,34.0902,34.1436,491094.0
2017-04-07 09:30:00,38.31,38.4,38.18,38.31,161664.0,34.0635,34.1436,33.948,34.0635,161664.0
2017-04-07 09:40:00,38.32,38.32,38.25,38.26,116194.0,34.0724,34.0724,34.0102,34.0191,116194.0
2017-04-07 09:50:00,38.26,38.29,38.2,38.27,221502.0,34.0191,34.0458,33.9657,34.028,221502.0
2017-04-07 10:00:00,38.27,38.32,38.19,38.23,263266.0,34.028,34.0724,33.9568,33.9924,263266.0
2017-04-07 10:10:00,38.23,38.23,38.16,38.22,187004.0,33.9924,33.9924,33.9302,33.9835,187004.0
2017-04-07 10:20:00,38.21,38.22,38.17,38.2,138378.0,33.9746,33.9835,33.9391,33.9657,138378.0
2017-04-07 10:30:00,38.2,38.2,38.09,38.13,146150.0,33.9657,33.9657,33.8679,33.9035,146150.0
2017-04-07 10:40:00,38.14,38.16,38.09,38.1,104728.0,33.9124,33.9302,33.8679,33.8768,104728.0
2017-04-07 10:50:00,38.09,38.12,38.07,38.1,184526.0,33.8679,33.8946,33.8501,33.8768,184526.0
2017-04-07 11:00:00,38.1,38.16,38.09,38.12,205166.0,33.8768,33.9302,33.8679,33.8946,205166.0
2017-04-07 11:10:00,38.12,38.2,38.11,38.13,176464.0,33.8946,33.9657,33.8857,33.9035,176464.0
2017-04-07 11:20:00,38.13,38.18,38.11,38.16,150638.0,33.9035,33.948,33.8857,33.9302,150638.0
2017-04-07 11:30:00,38.16,38.17,38.13,38.15,138898.0,33.9302,33.9391,33.9035,33.9213,138898.0
2017-04-07 11:40:00,38.14,38.16,38.1,38.13,157664.0,33.9124,33.9302,33.8768,33.9035,157664.0
2017-04-07 11:50:00,38.14,38.21,38.14,38.19,116586.0,33.9124,33.9746,33.9124,33.9568,116586.0
2017-04-07 12:00:00,38.18,38.19,38.14,38.17,98490.0,33.948,33.9568,33.9124,33.9391,98490.0
2017-04-07 12:10:00,38.17,38.18,38.14,38.17,83996.0,33.9391,33.948,33.9124,33.9391,83996.0
2017-04-07 12:20:00,38.17,38.18,38.1,38.11,90488.0,33.9391,33.948,33.8768,33.8857,90488.0
2017-04-07 12:30:00,38.11,38.13,38.07,38.08,89982.0,33.8857,33.9035,33.8501,33.859,89982.0
2017-04-07 12:40:00,38.08,38.1,38.04,38.06,92374.0,33.859,33.8768,33.8235,33.8413,92374.0
2017-04-07 12:50:00,38.07,38.11,38.07,38.1,73378.0,33.8501,33.8857,33.8501,33.8768,73378.0
2017-04-07 13:00:00,38.11,38.13,38.08,38.08,86688.0,33.8857,33.9035,33.859,33.859,86688.0
2017-04-07 13:10:00,38.08,38.1,38.07,38.07,85470.0,33.859,33.8768,33.8501,33.8501,85470.0
2017-04-07 13:20:00,38.07,38.11,38.07,38.09,82084.0,33.8501,33.8857,33.8501,33.8679,82084.0
2017-04-07 13:30:00,38.09,38.13,38.09,38.12,99258.0,33.8679,33.9035,33.8679,33.8946,99258.0
2017-04-07 13:40:00,38.12,38.13,38.09,38.1,98066.0,33.8946,33.9035,33.8679,33.8768,98066.0
2017-04-07 13:50:00,38.1,38.1,38.07,38.08,77590.0,33.8768,33.8768,33.8501,33.859,77590.0
2017-04-07 14:00:00,38.08,38.13,38.08,38.1,90086.0,33.859,33.9035,33.859,33.8768,90086.0
2017-04-07 14:10:00,38.1,38.13,38.08,38.12,117518.0,33.8768,33.9035,33.859,33.8946,117518.0
2017-04-07 14:20:00,38.12,38.13,38.09,38.09,93558.0,33.8946,33.9035,33.8679,33.8679,93558.0
2017-04-07 14:30:00,38.09,38.13,38.09,38.1,64922.0,33.8679,33.9035,33.8679,33.8768,64922.0
2017-04-07 14:40:00,38.1,38.13,38.08,38.13,101120.0,33.8768,33.9035,33.859,33.9035,101120.0
2017-04-07 14:50:00,38.13,38.13,38.08,38.08,100208.0,33.9035,33.9035,33.859,33.859,100208.0
2017-04-07 15:00:00,38.08,38.1,38.07,38.09,110582.0,33.859,33.8768,33.8501,33.8679,110582.0
2017-04-07 15:10:00,38.09,38.12,38.09,38.12,147078.0,33.8679,33.8946,33.8679,33.8946,147078.0
2017-04-07 15:20:00,38.12,38.13,38.1,38.1,208586.0,33.8946,33.9035,33.8768,33.8768,208586.0
2017-04-07 15:30:00,38.1,38.1,38.07,38.1,209224.0,33.8768,33.8768,33.8501,33.8768,209224.0
2017-04-07 15:40:00,38.1,38.12,38.08,38.09,325410.0,33.8768,33.8946,33.859,33.8679,325410.0
2017-04-07 15:50:00,38.09,38.12,38.04,38.05,603116.0,33.8679,33.8946,33.8235,33.8324,603116.0
2017-04-10 09:30:00,38.05,38.19,37.9,38.16,379312.0,33.8324,33.9568,33.699,33.9302,379312.0
2017-04-10 09:40:00,38.17,38.27,38.12,38.27,279878.0,33.9391,34.028,33.8946,34.028,279878.0
2017-04-10 09:50:00,38.27,38.32,38.2,38.27,193248.0,34.028,34.0724,33.9657,34.028,193248.0
2017-04-10 10:00:00,38.27,38.41,38.26,38.38,287276.0,34.028,34.1525,34.0191,34.1258,287276.0
2017-04-10 10:10:00,38.39,38.39,38.24,38.27,164134.0,34.1347,34.1347,34.0013,34.028,164134.0
2017-04-10 10:20:00,38.27,38.33,38.26,38.31,91776.0,34.028,34.0813,34.0191,34.0635,91776.0
2017-04-10 10:30:00,38.31,38.38,38.28,38.33,127106.0,34.0635,34.1258,34.0369,34.0813,127106.0
2017-04-10 10:40:00,38.33,38.34,38.27,38.27,74702.0,34.0813,34.0902,34.028,34.028,74702.0
2017-04-10 10:50:00,38.27,38.29,38.19,38.22,88360.0,34.028,34.0458,33.9568,33.9835,88360.0
2017-04-10 11:00:00,38.22,38.22,38.15,38.2,79626.0,33.9835,33.9835,33.9213,33.9657,79626.0
2017-04-10 11:10:00,38.21,38.24,38.18,38.2,63052.0,33.9746,34.0013,33.948,33.9657,63052.0
2017-04-10 11:20:00,38.2,38.23,38.17,38.2,222126.0,33.9657,33.9924,33.9391,33.9657,222126.0
2017-04-10 11:30:00,38.2,38.2,38.1,38.1,80476.0,33.9657,33.9657,33.8768,33.8768,80476.0
2017-04-10 11:40:00,38.1,38.14,38.07,38.14,54268.0,33.8768,33.9124,33.8501,33.9124,54268.0
2017-04-10 11:50:00,38.14,38.18,38.13,38.13,91266.0,33.9124,33.948,33.9035,33.9035,91266.0
2017-04-10 12:00:00,38.14,38.17,38.1,38.12,119380.0,33.9124,33.9391,33.8768,33.8946,119380.0
2017-04-10 12:10:00,38.12,38.12,38.02,38.07,83880.0,33.8946,33.8946,33.8057,33.8501,83880.0
2017-04-10 12:20:00,38.07,38.12,38.07,38.12,55536.0,33.8501,33.8946,33.8501,33.8946,55536.0
2017-04-10 12:30:00,38.11,38.16,38.1,38.13,83068.0,33.8857,33.9302,33.8768,33.9035,83068.0
2017-04-10 12:40:00,38.14,38.17,38.13,38.17,61870.0,33.9124,33.9391,33.9035,33.9391,61870.0
2017-04-10 12:50:00,38.17,38.2,38.16,38.17,51372.0,33.9391,33.9657,33.9302,33.9391,51372.0
2017-04-10 13:00:00,38.17,38.19,38.15,38.18,52818.0,33.9391,33.9568,33.9213,33.948,52818.0
2017-04-10 13:10:00,38.18,38.19,38.14,38.14,42842.0,33.948,33.9568,33.9124,33.9124,42842.0
2017-04-10 13:20:00,38.14,38.15,38.1,38.14,77354.0,33.9124,33.9213,33.8768,33.9124,77354.0
2017-04-10 13:30:00,38.15,38.22,38.15,38.18,45610.0,33.9213,33.9835,33.9213,33.948,45610.0
2017-04-10 13:40:00,38.18,38.2,38.16,38.18,35644.0,33.948,33.9657,33.9302,33.948,35644.0
2017-04-10 13:50:00,38.18,38.19,38.15,38.18,33588.0,33.948,33.9568,33.9213,33.948,33588.0
2017-04-10 14:00:00,38.19,38.19,38.1,38.15,76316.0,33.9568,33.9568,33.8768,33.9213,76316.0
2017-04-10 14:10:00,38.15,38.16,38.13,38.13,65882.0,33.9213,33.9302,33.9035,33.9035,65882.0
2017-04-10 14:20:00,38.14,38.14,38.07,38.07,109056.0,33.9124,33.9124,33.8501,33.8501,109056.0
2017-04-10 14:30:00,38.08,38.14,38.07,38.13,67062.0,33.859,33.9124,33.8501,33.9035,67062.0
2017-04-10 14:40:00,38.13,38.15,38.1,38.14,120294.0,33.9035,33.9213,33.8768,33.9124,120294.0
2017-04-10 14:50:00,38.14,38.2,38.13,38.18,64676.0,33.9124,33.9657,33.9035,33.948,64676.0
2017-04-10 15:00:00,38.18,38.21,38.13,38.13,73922.0,33.948,33.9746,33.9035,33.9035,73922.0
2017-04-10 15:10:00,38.13,38.16,38.11,38.11,116198.0,33.9035,33.9302,33.8857,33.8857,116198.0
2017-04-10 15:20:00,38.11,38.12,38.06,38.11,85048.0,33.8857,33.8946,33.8413,33.8857,85048.0
2017-04-10 15:30:00,38.11,38.14,38.09,38.12,143796.0,33.8857,33.9124,33.8679,33.8946,143796.0
2017-04-10 15:40:00,38.12,38.12,38.02,38.02,461566.0,33.8946,33.8946,33.8057,33.8057,461566.0
2017-04-10 15:50:00,38.02,38.06,37.98,38.0,796418.0,33.8057,33.8413,33.7701,33.7879,796418.0
2017-04-11 09:30:00,37.99,38.07,37.91,38.04,145938.0,33.779,33.8501,33.7079,33.8235,145938.0
2017-04-11 09:40:00,38.03,38.05,37.96,37.97,213544.0,33.8146,33.8324,33.7523,33.7612,213544.0
2017-04-11 09:50:00,37.98,37.98,37.92,37.96,237432.0,33.7701,33.7701,33.7168,33.7523,237432.0
2017-04-11 10:00:00,37.97,38.02,37.94,38.0,197998.0,33.7612,33.8057,33.7346,33.7879,197998.0
2017-04-11 10:10:00,38.01,38.04,37.95,37.95,209264.0,33.7968,33.8235,33.7434,33.7434,209264.0
2017-04-11 10:20:00,37.95,37.97,37.91,37.96,358856.0,33.7434,33.7612,33.7079,33.7523,358856.0
2017-04-11 10:30:00,37.96,37.98,37.91,37.98,253860.0,33.7523,33.7701,33.7079,33.7701,253860.0
2017-04-11 10:40:00,37.98,38.05,37.97,38.01,160456.0,33.7701,33.8324,33.7612,33.7968,160456.0
2017-04-11 10:50:00,38.01,38.01,37.95,37.99,248438.0,33.7968,33.7968,33.7434,33.779,248438.0
2017-04-11 11:00:00,37.99,38.11,37.99,38.09,178516.0,33.779,33.8857,33.779,33.8679,178516.0
2017-04-11 11:10:00,38.09,38.13,38.07,38.11,139636.0,33.8679,33.9035,33.8501,33.8857,139636.0
2017-04-11 11:20:00,38.11,38.18,38.08,38.17,128000.0,33.8857,33.948,33.859,33.9391,128000.0
2017-04-11 11:30:00,38.17,38.24,38.16,38.2,156892.0,33.9391,34.0013,33.9302,33.9657,156892.0
2017-04-11 11:40:00,38.19,38.23,38.14,38.22,79256.0,33.9568,33.9924,33.9124,33.9835,79256.0
2017-04-11 11:50:00,38.22,38.22,38.15,38.18,87684.0,33.9835,33.9835,33.9213,33.948,87684.0
2017-04-11 12:00:00,38.18,38.21,38.15,38.2,91878.0,33.948,33.9746,33.9213,33.9657,91878.0
2017-04-11 12:10:00,38.19,38.25,38.18,38.25,83706.0,33.9568,34.0102,33.948,34.0102,83706.0
2017-04-11 12:20:00,38.25,38.27,38.23,38.26,113054.0,34.0102,34.028,33.9924,34.0191,113054.0
2017-04-11 12:30:00,38.27,38.31,38.27,38.29,59494.0,34.028,34.0635,34.028,34.0458,59494.0
2017-04-11 12:40:00,38.29,38.35,38.27,38.34,69670.0,34.0458,34.0991,34.028,34.0902,69670.0
2017-04-11 12:50:00,38.35,38.37,38.33,38.35,83004.0,34.0991,34.1169,34.0813,34.0991,83004.0
2017-04-11 13:00:00,38.36,38.39,38.35,38.37,130834.0,34.108,34.1347,34.0991,34.1169,130834.0
2017-04-11 13:10:00,38.36,38.37,38.31,38.34,256108.0,34.108,34.1169,34.0635,34.0902,256108.0
2017-04-11 13:20:00,38.33,38.34,38.27,38.29,111386.0,34.0813,34.0902,34.028,34.0458,111386.0
2017-04-11 13:30:00,38.29,38.3,38.24,38.27,226142.0,34.0458,34.0547,34.0013,34.028,226142.0
2017-04-11 13:40:00,38.27,38.28,38.2,38.22,412388.0,34.028,34.0369,33.9657,33.9835,412388.0
2017-04-11 13:50:00,38.22,38.27,38.21,38.27,69964.0,33.9835,34.028,33.9746,34.028,69964.0
2017-04-11 14:00:00,38.27,38.29,38.24,38.26,104904.0,34.028,34.0458,34.0013,34.0191,104904.0
2017-04-11 14:10:00,38.26,38.26,38.21,38.23,305090.0,34.0191,34.0191,33.9746,33.9924,305090.0
2017-04-11 14:20:00,38.23,38.3,38.23,38.3,153156.0,33.9924,34.0547,33.9924,34.0547,153156.0
2017-04-11 14:30:00,38.29,38.31,38.26,38.28,169118.0,34.0458,34.0635,34.0191,34.0369,169118.0
2017-04-11 14:40:00,38.28,38.35,38.27,38.35,113916.0,34.0369,34.0991,34.028,34.0991,113916.0
2017-04-11 14:50:00,38.35,38.38,38.3,38.3,106686.0,34.0991,34.1258,34.0547,34.0547,106686.0
2017-04-11 15:00:00,38.3,38.38,38.27,38.38,223194.0,34.0547,34.1258,34.028,34.1258,223194.0
2017-04-11 15:10:00,38.37,38.37,38.24,38.28,141364.0,34.1169,34.1169,34.0013,34.0369,141364.0
2017-04-11 15:20:00,38.28,38.34,38.27,38.34,104664.0,34.0369,34.0902,34.028,34.0902,104664.0
2017-04-11 15:30:00,38.34,38.36,38.33,38.35,158084.0,34.0902,34.108,34.0813,34.0991,158084.0
2017-04-11 15:40:00,38.35,38.46,38.35,38.46,424164.0,34.0991,34.1969,34.0991,34.1969,424164.0
2017-04-11 15:50:00,38.46,38.51,38.43,38.49,850636.0,34.1969,34.2414,34.1702,34.2236,850636.0
2017-04-12 09:30:00,38.6,38.6,38.32,38.33,169968.0,34.3214,34.3214,34.0724,34.0813,169968.0
2017-04-12 09:40:00,38.34,38.39,38.31,38.34,158898.0,34.0902,34.1347,34.0635,34.0902,158898.0
2017-04-12 09:50:00,38.34,38.44,38.31,38.4,196940.0,34.0902,34.1791,34.0635,34.1436,196940.0
2017-04-12 10:00:00,38.4,38.48,38.4,38.41,123338.0,34.1436,34.2147,34.1436,34.1525,123338.0
2017-04-12 10:10:00,38.41,38.41,38.35,38.38,310162.0,34.1525,34.1525,34.0991,34.1258,310162.0
2017-04-12 10:20:00,38.38,38.47,38.36,38.43,289448.0,34.1258,34.2058,34.108,34.1702,289448.0
2017-04-12 10:30:00,38.44,38.45,38.34,38.38,168744.0,34.1791,34.188,34.0902,34.1258,168744.0
2017-04-12 10:40:00,38.38,38.38,38.33,38.35,134654.0,34.1258,34.1258,34.0813,34.0991,134654.0
2017-04-12 10:50:00,38.35,38.41,38.34,38.4,176272.0,34.0991,34.1525,34.0902,34.1436,176272.0
2017-04-12 11:00:00,38.4,38.44,38.37,38.41,146824.0,34.1436,34.1791,34.1169,34.1525,146824.0
2017-04-12 11:10:00,38.42,38.44,38.38,38.4,107420.0,34.1614,34.1791,34.1258,34.1436,107420.0
2017-04-12 11:20:00,38.4,38.42,38.37,38.42,98892.0,34.1436,34.1614,34.1169,34.1614,98892.0
2017-04-12 11:30:00,38.42,38.42,38.35,38.38,108338.0,34.1614,34.1614,34.0991,34.1258,108338.0
2017-04-12 11:40:00,38.37,38.42,38.35,38.41,144654.0,34.1169,34.1614,34.0991,34.1525,144654.0
2017-04-12 11:50:00,38.41,38.42,38.35,38.41,99056.0,34.1525,34.1614,34.0991,34.1525,99056.0
2017-04-12 12:00:00,38.41,38.41,38.37,38.41,72364.0,34.1525,34.1525,34.1169,34.1525,72364.0
2017-04-12 12:10:00,38.41,38.43,38.4,38.41,64176.0,34.1525,34.1702,34.1436,34.1525,64176.0
2017-04-12 12:20:00,38.4,38.44,38.4,38.42,143634.0,34.1436,34.1791,34.1436,34.1614,143634.0
2017-04-12 12:30:00,38.41,38.47,38.4,38.46,119244.0,34.1525,34.2058,34.1436,34.1969,119244.0
2017-04-12 12:40:00,38.46,38.5,38.45,38.49,149572.0,34.1969,34.2325,34.188,34.2236,149572.0
2017-04-12 12:50:00,38.5,38.5,38.45,38.47,165558.0,34.2325,34.2325,34.188,34.2058,165558.0
2017-04-12 13:00:00,38.46,38.48,38.45,38.47,168264.0,34.1969,34.2147,34.188,34.2058,168264.0
2017-04-12 13:10:00,38.47,38.52,38.46,38.52,369674.0,34.2058,34.2503,34.1969,34.2503,369674.0
2017-04-12 13:20:00,38.52,38.55,38.5,38.55,121944.0,34.2503,34.2769,34.2325,34.2769,121944.0
2017-04-12 13:30:00,38.55,38.58,38.52,38.57,133042.0,34.2769,34.3036,34.2503,34.2947,133042.0
2017-04-12 13:40:00,38.58,38.6,38.56,38.58,92448.0,34.3036,34.3214,34.2858,34.3036,92448.0
2017-04-12 13:50:00,38.58,38.59,38.55,38.57,113876.0,34.3036,34.3125,34.2769,34.2947,113876.0
2017-04-12 14:00:00,38.57,38.58,38.52,38.52,93998.0,34.2947,34.3036,34.2503,34.2503,93998.0
2017-04-12 14:10:00,38.52,38.57,38.52,38.56,93978.0,34.2503,34.2947,34.2503,34.2858,93978.0
2017-04-12 14:20:00,38.55,38.55,38.5,38.52,92394.0,34.2769,34.2769,34.2325,34.2503,92394.0
2017-04-12 14:30:00,38.52,38.52,38.45,38.45,291474.0,34.2503,34.2503,34.188,34.188,291474.0
2017-04-12 14:40:00,38.45,38.51,38.44,38.48,223318.0,34.188,34.2414,34.1791,34.2147,223318.0
2017-04-12 14:50:00,38.48,38.55,38.47,38.52,167306.0,34.2147,34.2769,34.2058,34.2503,167306.0
2017-04-12 15:00:00,38.52,38.55,38.49,38.5,155160.0,34.2503,34.2769,34.2236,34.2325,155160.0
2017-04-12 15:10:00,38.5,38.53,38.48,38.49,235946.0,34.2325,34.2592,34.2147,34.2236,235946.0
2017-04-12 15:20:00,38.49,38.53,38.49,38.52,180190.0,34.2236,34.2592,34.2236,34.2503,180190.0
2017-04-12 15:30:00,38.52,38.55,38.52,38.53,210826.0,34.2503,34.2769,34.2503,34.2592,210826.0
2017-04-12 15:40:00,38.53,38.54,38.52,38.52,387710.0,34.2592,34.2681,34.2503,34.2503,387710.0
2017-04-12 15:50:00,38.52,38.55,38.5,38.54,602140.0,34.2503,34.2769,34.2325,34.2681,602140.0
2017-04-13 09:30:00,38.51,38.68,38.5,38.63,95280.0,34.2414,34.3925,34.2325,34.3481,95280.0
2017-04-13 09:40:00,38.63,38.63,38.55,38.58,76202.0,34.3481,34.3481,34.2769,34.3036,76202.0
2017-04-13 09:50:00,38.57,38.69,38.57,38.63,93952.0,34.2947,34.4014,34.2947,34.3481,93952.0
2017-04-13 10:00:00,38.63,38.67,38.51,38.53,196136.0,34.3481,34.3836,34.2414,34.2592,196136.0
2017-04-13 10:10:00,38.53,38.59,38.51,38.58,172026.0,34.2592,34.3125,34.2414,34.3036,172026.0
2017-04-13 10:20:00,38.57,38.59,38.5,38.5,106952.0,34.2947,34.3125,34.2325,34.2325,106952.0
2017-04-13 10:30:00,38.5,38.52,38.48,38.52,110464.0,34.2325,34.2503,34.2147,34.2503,110464.0
2017-04-13 10:40:00,38.52,38.56,38.52,38.54,131918.0,34.2503,34.2858,34.2503,34.2681,131918.0
2017-04-13 10:50:00,38.54,38.54,38.5,38.53,168028.0,34.2681,34.2681,34.2325,34.2592,168028.0
2017-04-13 11:00:00,38.52,38.56,38.52,38.56,74884.0,34.2503,34.2858,34.2503,34.2858,74884.0
2017-04-13 11:10:00,38.56,38.58,38.52,38.54,86662.0,34.2858,34.3036,34.2503,34.2681,86662.0
2017-04-13 11:20:00,38.54,38.55,38.52,38.52,87300.0,34.2681,34.2769,34.2503,34.2503,87300.0
2017-04-13 11:30:00,38.52,38.58,38.52,38.56,74934.0,34.2503,34.3036,34.2503,34.2858,74934.0
2017-04-13 11:40:00,38.56,38.6,38.55,38.6,66822.0,34.2858,34.3214,34.2769,34.3214,66822.0
2017-04-13 11:50:00,38.59,38.6,38.57,38.59,60698.0,34.3125,34.3214,34.2947,34.3125,60698.0
2017-04-13 12:00:00,38.58,38.58,38.52,38.54,80024.0,34.3036,34.3036,34.2503,34.2681,80024.0
2017-04-13 12:10:00,38.54,38.56,38.52,38.54,61740.0,34.2681,34.2858,34.2503,34.2681,61740.0
2017-04-13 12:20:00,38.54,38.56,38.51,38.55,54260.0,34.2681,34.2858,34.2414,34.2769,54260.0
2017-04-13 12:30:00,38.55,38.57,38.52,38.53,45270.0,34.2769,34.2947,34.2503,34.2592,45270.0
2017-04-13 12:40:00,38.54,38.54,38.5,38.52,72680.0,34.2681,34.2681,34.2325,34.2503,72680.0
2017-04-13 12:50:00,38.52,38.56,38.52,38.54,51602.0,34.2503,34.2858,34.2503,34.2681,51602.0
2017-04-13 13:00:00,38.55,38.55,38.5,38.53,100406.0,34.2769,34.2769,34.2325,34.2592,100406.0
2017-04-13 13:10:00,38.53,38.55,38.52,38.54,57768.0,34.2592,34.2769,34.2503,34.2681,57768.0
2017-04-13 13:20:00,38.54,38.58,38.52,38.58,57272.0,34.2681,34.3036,34.2503,34.3036,57272.0
2017-04-13 13:30:00,38.58,38.6,38.57,38.58,45818.0,34.3036,34.3214,34.2947,34.3036,45818.0
2017-04-13 13:40:00,38.58,38.59,38.52,38.52,74974.0,34.3036,34.3125,34.2503,34.2503,74974.0
2017-04-13 13:50:00,38.52,38.56,38.52,38.54,64140.0,34.2503,34.2858,34.2503,34.2681,64140.0
2017-04-13 14:00:00,38.53,38.59,38.52,38.58,95596.0,34.2592,34.3125,34.2503,34.3036,95596.0
2017-04-13 14:10:00,38.58,38.58,38.52,38.58,230642.0,34.3036,34.3036,34.2503,34.3036,230642.0
2017-04-13 14:20:00,38.58,38.63,38.57,38.59,88396.0,34.3036,34.3481,34.2947,34.3125,88396.0
2017-04-13 14:30:00,38.59,38.62,38.56,38.56,65032.0,34.3125,34.3392,34.2858,34.2858,65032.0
2017-04-13 14:40:00,38.56,38.63,38.56,38.62,112888.0,34.2858,34.3481,34.2858,34.3392,112888.0
2017-04-13 14:50:00,38.62,38.66,38.6,38.66,131248.0,34.3392,34.3747,34.3214,34.3747,131248.0
2017-04-13 15:00:00,38.65,38.68,38.6,38.6,98868.0,34.3659,34.3925,34.3214,34.3214,98868.0
2017-04-13 15:10:00,38.6,38.6,38.55,38.59,117894.0,34.3214,34.3214,34.2769,34.3125,117894.0
2017-04-13 15:20:00,38.59,38.59,38.55,38.55,132176.0,34.3125,34.3125,34.2769,34.2769,132176.0
2017-04-13 15:30:00,38.55,38.58,38.49,38.51,293140.0,34.2769,34.3036,34.2236,34.2414,293140.0
2017-04-13 15:40:00,38.51,38.54,38.48,38.52,293490.0,34.2414,34.2681,34.2147,34.2503,293490.0
2017-04-13 15:50:00,38.52,38.52,38.38,38.41,660756.0,34.2503,34.2503,34.1258,34.1525,660756.0
2017-04-17 09:30:00,38.54,38.59,38.47,38.49,96218.0,34.2681,34.3125,34.2058,34.2236,96218.0
2017-04-17 09:40:00,38.49,38.49,38.41,38.43,71020.0,34.2236,34.2236,34.1525,34.1702,71020.0
2017-04-17 09:50:00,38.43,38.47,38.38,38.38,122312.0,34.1702,34.2058,34.1258,34.1258,122312.0
2017-04-17 10:00:00,38.38,38.42,38.38,38.38,109070.0,34.1258,34.1614,34.1258,34.1258,109070.0
2017-04-17 10:10:00,38.38,38.41,38.34,38.34,131462.0,34.1258,34.1525,34.0902,34.0902,131462.0
2017-04-17 10:20:00,38.34,38.38,38.32,38.34,110210.0,34.0902,34.1258,34.0724,34.0902,110210.0
2017-04-17 10:30:00,38.35,38.39,38.31,38.31,137548.0,34.0991,34.1347,34.0635,34.0635,137548.0
2017-04-17 10:40:00,38.31,38.31,38.24,38.26,85088.0,34.0635,34.0635,34.0013,34.0191,85088.0
2017-04-17 10:50:00,38.26,38.35,38.24,38.35,191106.0,34.0191,34.0991,34.0013,34.0991,191106.0
2017-04-17 11:00:00,38.35,38.35,38.27,38.35,62700.0,34.0991,34.0991,34.028,34.0991,62700.0
2017-04-17 11:10:00,38.35,38.4,38.33,38.37,109590.0,34.0991,34.1436,34.0813,34.1169,109590.0
2017-04-17 11:20:00,38.36,38.42,38.34,38.35,88204.0,34.108,34.1614,34.0902,34.0991,88204.0
2017-04-17 11:30:00,38.35,38.35,38.32,38.35,58246.0,34.0991,34.0991,34.0724,34.0991,58246.0
2017-04-17 11:40:00,38.35,38.35,38.27,38.27,50870.0,34.0991,34.0991,34.028,34.028,50870.0
2017-04-17 11:50:00,38.27,38.32,38.24,38.24,46028.0,34.028,34.0724,34.0013,34.0013,46028.0
2017-04-17 12:00:00,38.24,38.29,38.24,38.27,61026.0,34.0013,34.0458,34.0013,34.028,61026.0
2017-04-17 12:10:00,38.27,38.34,38.26,38.33,55214.0,34.028,34.0902,34.0191,34.0813,55214.0
2017-04-17 12:20:00,38.33,38.38,38.33,38.34,84344.0,34.0813,34.1258,34.0813,34.0902,84344.0
2017-04-17 12:30:00,38.34,38.35,38.27,38.29,62004.0,34.0902,34.0991,34.028,34.0458,62004.0
2017-04-17 12:40:00,38.3,38.35,38.3,38.33,54714.0,34.0547,34.0991,34.0547,34.0813,54714.0
2017-04-17 12:50:00,38.33,38.35,38.32,38.34,41800.0,34.0813,34.0991,34.0724,34.0902,41800.0
2017-04-17 13:00:00,38.34,38.34,38.29,38.3,46524.0,34.0902,34.0902,34.0458,34.0547,46524.0
2017-04-17 13:10:00,38.3,38.35,38.3,38.34,68658.0,34.0547,34.0991,34.0547,34.0902,68658.0
2017-04-17 13:20:00,38.34,38.34,38.3,38.3,60598.0,34.0902,34.0902,34.0547,34.0547,60598.0
2017-04-17 13:30:00,38.31,38.32,38.26,38.27,83360.0,34.0635,34.0724,34.0191,34.028,83360.0
2017-04-17 13:40:00,38.27,38.27,38.22,38.23,90072.0,34.028,34.028,33.9835,33.9924,90072.0
2017-04-17 13:50:00,38.23,38.23,38.18,38.22,61864.0,33.9924,33.9924,33.948,33.9835,61864.0
2017-04-17 14:00:00,38.22,38.23,38.19,38.2,97418.0,33.9835,33.9924,33.9568,33.9657,97418.0
2017-04-17 14:10:00,38.2,38.23,38.18,38.18,73876.0,33.9657,33.9924,33.948,33.948,73876.0
2017-04-17 14:20:00,38.19,38.21,38.17,38.2,95046.0,33.9568,33.9746,33.9391,33.9657,95046.0
2017-04-17 14:30:00,38.2,38.2,38.18,38.2,74402.0,33.9657,33.9657,33.948,33.9657,74402.0
2017-04-17 14:40:00,38.2,38.21,38.19,38.2,76980.0,33.9657,33.9746,33.9568,33.9657,76980.0
2017-04-17 14:50:00,38.19,38.2,38.15,38.17,118666.0,33.9568,33.9657,33.9213,33.9391,118666.0
2017-04-17 15:00:00,38.17,38.17,38.1,38.11,222168.0,33.9391,33.9391,33.8768,33.8857,222168.0
2017-04-17 15:10:00,38.11,38.21,38.1,38.2,145958.0,33.8857,33.9746,33.8768,33.9657,145958.0
2017-04-17 15:20:00,38.2,38.22,38.15,38.19,154430.0,33.9657,33.9835,33.9213,33.9568,154430.0
2017-04-17 15:30:00,38.19,38.2,38.16,38.19,172920.0,33.9568,33.9657,33.9302,33.9568,172920.0
2017-04-17 15:40:00,38.19,38.25,38.18,38.25,228144.0,33.9568,34.0102,33.948,34.0102,228144.0
2017-04-17 15:50:00,38.26,38.26,38.22,38.24,438228.0,34.0191,34.0191,33.9835,34.0013,438228.0
2017-04-18 09:30:00,38.25,38.29,38.13,38.26,160604.0,34.0102,34.0458,33.9035,34.0191,160604.0
2017-04-18 09:40:00,38.26,38.5,38.26,38.49,230700.0,34.0191,34.2325,34.0191,34.2236,230700.0
2017-04-18 09:50:00,38.49,38.6,38.4,38.6,198410.0,34.2236,34.3214,34.1436,34.3214,198410.0
2017-04-18 10:00:00,38.59,38.59,38.41,38.43,215902.0,34.3125,34.3125,34.1525,34.1702,215902.0
2017-04-18 10:10:00,38.43,38.44,38.33,38.34,174152.0,34.1702,34.1791,34.0813,34.0902,174152.0
2017-04-18 10:20:00,38.33,38.35,38.3,38.31,40230.0,34.0813,34.0991,34.0547,34.0635,40230.0
2017-04-18 10:30:00,38.3,38.38,38.3,38.38,51366.0,34.0547,34.1258,34.0547,34.1258,51366.0
2017-04-18 10:40:00,38.38,38.38,38.29,38.35,56062.0,34.1258,34.1258,34.0458,34.0991,56062.0
2017-04-18 10:50:00,38.34,38.35,38.27,38.3,58698.0,34.0902,34.0991,34.028,34.0547,58698.0
2017-04-18 11:00:00,38.31,38.31,38.25,38.31,53830.0,34.0635,34.0635,34.0102,34.0635,53830.0
2017-04-18 11:10:00,38.31,38.34,38.3,38.3,38320.0,34.0635,34.0902,34.0547,34.0547,38320.0
2017-04-18 11:20:00,38.31,38.38,38.29,38.35,41354.0,34.0635,34.1258,34.0458,34.0991,41354.0
2017-04-18 11:30:00,38.34,38.35,38.27,38.29,43850.0,34.0902,34.0991,34.028,34.0458,43850.0
2017-04-18 11:40:00,38.28,38.29,38.25,38.27,38586.0,34.0369,34.0458,34.0102,34.028,38586.0
2017-04-18 11:50:00,38.27,38.28,38.19,38.2,41850.0,34.028,34.0369,33.9568,33.9657,41850.0
2017-04-18 12:00:00,38.2,38.24,38.16,38.23,55512.0,33.9657,34.0013,33.9302,33.9924,55512.0
2017-04-18 12:10:00,38.22,38.23,38.2,38.23,26976.0,33.9835,33.9924,33.9657,33.9924,26976.0
2017-04-18 12:20:00,38.24,38.27,38.23,38.25,31402.0,34.0013,34.028,33.9924,34.0102,31402.0
2017-04-18 12:30:00,38.24,38.27,38.24,38.24,24904.0,34.0013,34.028,34.0013,34.0013,24904.0
2017-04-18 12:40:00,38.24,38.25,38.22,38.23,22306.0,34.0013,34.0102,33.9835,33.9924,22306.0
2017-04-18 12:50:00,38.23,38.28,38.22,38.23,52896.0,33.9924,34.0369,33.9835,33.9924,52896.0
2017-04-18 13:00:00,38.23,38.27,38.23,38.27,53996.0,33.9924,34.028,33.9924,34.028,53996.0
2017-04-18 13:10:00,38.27,38.35,38.27,38.34,83802.0,34.028,34.0991,34.028,34.0902,83802.0
2017-04-18 13:20:00,38.34,38.37,38.33,38.37,57256.0,34.0902,34.1169,34.0813,34.1169,57256.0
2017-04-18 13:30:00,38.37,38.38,38.35,38.35,67882.0,34.1169,34.1258,34.0991,34.0991,67882.0
2017-04-18 13:40:00,38.35,38.41,38.35,38.4,62790.0,34.0991,34.1525,34.0991,34.1436,62790.0
2017-04-18 13:50:00,38.4,38.41,38.38,38.38,57190.0,34.1436,34.1525,34.1258,34.1258,57190.0
2017-04-18 14:00:00,38.38,38.4,38.36,38.38,57468.0,34.1258,34.1436,34.108,34.1258,57468.0
2017-04-18 14:10:00,38.38,38.43,38.38,38.43,89224.0,34.1258,34.1702,34.1258,34.1702,89224.0
2017-04-18 14:20:00,38.42,38.43,38.38,38.41,61550.0,34.1614,34.1702,34.1258,34.1525,61550.0
2017-04-18 14:30:00,38.41,38.42,38.39,38.39,75894.0,34.1525,34.1614,34.1347,34.1347,75894.0
2017-04-18 14:40:00,38.39,38.4,38.35,38.37,48968.0,34.1347,34.1436,34.0991,34.1169,48968.0
2017-04-18 14:50:00,38.37,38.38,38.35,38.36,61974.0,34.1169,34.1258,34.0991,34.108,61974.0
2017-04-18 15:00:00,38.37,38.37,38.29,38.34,75054.0,34.1169,34.1169,34.0458,34.0902,75054.0
2017-04-18 15:10:00,38.35,38.35,38.3,38.35,82748.0,34.0991,34.0991,34.0547,34.0991,82748.0
2017-04-18 15:20:00,38.35,38.4,38.35,38.38,87672.0,34.0991,34.1436,34.0991,34.1258,87672.0
2017-04-18 15:30:00,38.37,38.43,38.37,38.42,155632.0,34.1169,34.1702,34.1169,34.1614,155632.0
2017-04-18 15:40:00,38.42,38.45,38.41,38.44,229480.0,34.1614,34.188,34.1525,34.1791,229480.0
2017-04-18 15:50:00,38.44,38.46,38.42,38.42,404888.0,34.1791,34.1969,34.1614,34.1614,404888.0
2017-04-19 09:30:00,38.57,38.62,38.44,38.47,91256.0,34.2947,34.3392,34.1791,34.2058,91256.0
2017-04-19 09:40:00,38.47,38.49,38.38,38.46,54554.0,34.2058,34.2236,34.1258,34.1969,54554.0
2017-04-19 09:50:00,38.46,38.58,38.46,38.56,93964.0,34.1969,34.3036,34.1969,34.2858,93964.0
2017-04-19 10:00:00,38.55,38.56,38.51,38.53,57674.0,34.2769,34.2858,34.2414,34.2592,57674.0
2017-04-19 10:10:00,38.52,38.55,38.52,38.53,49498.0,34.2503,34.2769,34.2503,34.2592,49498.0
2017-04-19 10:20:00,38.53,38.59,38.52,38.56,42770.0,34.2592,34.3125,34.2503,34.2858,42770.0
2017-04-19 10:30:00,38.56,38.58,38.52,38.58,56996.0,34.2858,34.3036,34.2503,34.3036,56996.0
2017-04-19 10:40:00,38.58,38.58,38.53,38.55,84132.0,34.3036,34.3036,34.2592,34.2769,84132.0
2017-04-19 10:50:00,38.54,38.59,38.52,38.58,100352.0,34.2681,34.3125,34.2503,34.3036,100352.0
2017-04-19 11:00:00,38.58,38.59,38.56,38.56,101766.0,34.3036,34.3125,34.2858,34.2858,101766.0
2017-04-19 11:10:00,38.56,38.57,38.48,38.49,118734.0,34.2858,34.2947,34.2147,34.2236,118734.0
2017-04-19 11:20:00,38.49,38.51,38.46,38.46,39930.0,34.2236,34.2414,34.1969,34.1969,39930.0
2017-04-19 11:30:00,38.47,38.54,38.46,38.54,60832.0,34.2058,34.2681,34.1969,34.2681,60832.0
2017-04-19 11:40:00,38.54,38.54,38.46,38.46,56802.0,34.2681,34.2681,34.1969,34.1969,56802.0
2017-04-19 11:50:00,38.47,38.48,38.45,38.47,51490.0,34.2058,34.2147,34.188,34.2058,51490.0
2017-04-19 12:00:00,38.47,38.48,38.4,38.41,76764.0,34.2058,34.2147,34.1436,34.1525,76764.0
2017-04-19 12:10:00,38.4,38.43,38.38,38.39,97526.0,34.1436,34.1702,34.1258,34.1347,97526.0
2017-04-19 12:20:00,38.39,38.4,38.37,38.39,185696.0,34.1347,34.1436,34.1169,34.1347,185696.0
2017-04-19 12:30:00,38.39,38.45,38.38,38.45,38524.0,34.1347,34.188,34.1258,34.188,38524.0
2017-04-19 12:40:00,38.45,38.48,38.44,38.48,29904.0,34.188,34.2147,34.1791,34.2147,29904.0
2017-04-19 12:50:00,38.47,38.55,38.47,38.53,64712.0,34.2058,34.2769,34.2058,34.2592,64712.0
2017-04-19 13:00:00,38.53,38.54,38.49,38.52,84880.0,34.2592,34.2681,34.2236,34.2503,84880.0
2017-04-19 13:10:00,38.52,38.52,38.49,38.49,72920.0,34.2503,34.2503,34.2236,34.2236,72920.0
2017-04-19 13:20:00,38.5,38.53,38.49,38.52,22780.0,34.2325,34.2592,34.2236,34.2503,22780.0
2017-04-19 13:30:00,38.52,38.54,38.52,38.53,27406.0,34.2503,34.2681,34.2503,34.2592,27406.0
2017-04-19 13:40:00,38.54,38.56,38.53,38.55,45668.0,34.2681,34.2858,34.2592,34.2769,45668.0
2017-04-19 13:50:00,38.55,38.57,38.52,38.54,51018.0,34.2769,34.2947,34.2503,34.2681,51018.0
2017-04-19 14:00:00,38.54,38.58,38.52,38.53,98028.0,34.2681,34.3036,34.2503,34.2592,98028.0
2017-04-19 14:10:00,38.54,38.55,38.46,38.49,101036.0,34.2681,34.2769,34.1969,34.2236,101036.0
2017-04-19 14:20:00,38.5,38.53,38.47,38.52,79132.0,34.2325,34.2592,34.2058,34.2503,79132.0
2017-04-19 14:30:00,38.52,38.54,38.49,38.51,57180.0,34.2503,34.2681,34.2236,34.2414,57180.0
2017-04-19 14:40:00,38.52,38.52,38.46,38.47,48646.0,34.2503,34.2503,34.1969,34.2058,48646.0
2017-04-19 14:50:00,38.47,38.48,38.41,38.45,70006.0,34.2058,34.2147,34.1525,34.188,70006.0
2017-04-19 15:00:00,38.44,38.47,38.43,38.45,81592.0,34.1791,34.2058,34.1702,34.188,81592.0
2017-04-19 15:10:00,38.45,38.48,38.44,38.48,64462.0,34.188,34.2147,34.1791,34.2147,64462.0
2017-04-19 15:20:00,38.48,38.48,38.4,38.41,81766.0,34.2147,34.2147,34.1436,34.1525,81766.0
2017-04-19 15:30:00,38.42,38.46,38.41,38.45,107718.0,34.1614,34.1969,34.1525,34.188,107718.0
2017-04-19 15:40:00,38.45,38.47,38.41,38.44,184320.0,34.188,34.2058,34.1525,34.1791,184320.0
2017-04-19 15:50:00,38.44,38.48,38.42,38.45,318932.0,34.1791,34.2147,34.1614,34.188,318932.0
2017-04-20 09:30:00,38.59,38.83,38.58,38.8,199762.0,34.3125,34.5259,34.3036,34.4992,199762.0
2017-04-20 09:40:00,38.81,38.85,38.73,38.76,139848.0,34.5081,34.5437,34.437,34.4637,139848.0
2017-04-20 09:50:00,38.76,38.76,38.66,38.69,135158.0,34.4637,34.4637,34.3747,34.4014,135158.0
2017-04-20 10:00:00,38.69,38.74,38.67,38.68,134202.0,34.4014,34.4459,34.3836,34.3925,134202.0
2017-04-20 10:10:00,38.69,38.75,38.69,38.74,125868.0,34.4014,34.4548,34.4014,34.4459,125868.0
2017-04-20 10:20:00,38.74,38.74,38.68,38.69,124844.0,34.4459,34.4459,34.3925,34.4014,124844.0
2017-04-20 10:30:00,38.69,38.76,38.68,38.74,105888.0,34.4014,34.4637,34.3925,34.4459,105888.0
2017-04-20 10:40:00,38.74,38.8,38.74,38.79,103620.0,34.4459,34.4992,34.4459,34.4903,103620.0
2017-04-20 10:50:00,38.79,38.81,38.77,38.8,138208.0,34.4903,34.5081,34.4726,34.4992,138208.0
2017-04-20 11:00:00,38.8,38.88,38.79,38.87,125874.0,34.4992,34.5704,34.4903,34.5615,125874.0
2017-04-20 11:10:00,38.87,38.88,38.83,38.87,103896.0,34.5615,34.5704,34.5259,34.5615,103896.0
2017-04-20 11:20:00,38.87,38.88,38.83,38.85,108074.0,34.5615,34.5704,34.5259,34.5437,108074.0
2017-04-20 11:30:00,38.85,38.92,38.85,38.92,84390.0,34.5437,34.6059,34.5437,34.6059,84390.0
2017-04-20 11:40:00,38.93,38.98,38.91,38.97,97772.0,34.6148,34.6593,34.597,34.6504,97772.0
2017-04-20 11:50:00,38.96,38.98,38.91,38.97,64782.0,34.6415,34.6593,34.597,34.6504,64782.0
2017-04-20 12:00:00,38.97,39.05,38.95,39.02,525138.0,34.6504,34.7215,34.6326,34.6948,525138.0
2017-04-20 12:10:00,39.02,39.1,39.02,39.06,84560.0,34.6948,34.766,34.6948,34.7304,84560.0
2017-04-20 12:20:00,39.05,39.07,39.02,39.03,73328.0,34.7215,34.7393,34.6948,34.7037,73328.0
2017-04-20 12:30:00,39.02,39.04,38.99,38.99,93362.0,34.6948,34.7126,34.6682,34.6682,93362.0
2017-04-20 12:40:00,38.99,39.01,38.95,38.95,59898.0,34.6682,34.686,34.6326,34.6326,59898.0
2017-04-20 12:50:00,38.95,38.96,38.92,38.96,80934.0,34.6326,34.6415,34.6059,34.6415,80934.0
2017-04-20 13:00:00,38.96,39.02,38.94,39.01,70158.0,34.6415,34.6948,34.6237,34.686,70158.0
2017-04-20 13:10:00,39.01,39.02,38.93,38.94,78336.0,34.686,34.6948,34.6148,34.6237,78336.0
2017-04-20 13:20:00,38.95,39.03,38.94,39.01,93112.0,34.6326,34.7037,34.6237,34.686,93112.0
2017-04-20 13:30:00,39.01,39.05,38.97,39.05,81962.0,34.686,34.7215,34.6504,34.7215,81962.0
2017-04-20 13:40:00,39.04,39.09,39.02,39.08,89646.0,34.7126,34.7571,34.6948,34.7482,89646.0
2017-04-20 13:50:00,39.08,39.12,39.06,39.09,99820.0,34.7482,34.7838,34.7304,34.7571,99820.0
2017-04-20 14:00:00,39.1,39.13,39.08,39.08,77594.0,34.766,34.7927,34.7482,34.7482,77594.0
2017-04-20 14:10:00,39.09,39.1,39.06,39.07,64800.0,34.7571,34.766,34.7304,34.7393,64800.0
2017-04-20 14:20:00,39.07,39.12,39.06,39.08,94596.0,34.7393,34.7838,34.7304,34.7482,94596.0
2017-04-20 14:30:00,39.08,39.12,39.07,39.1,68510.0,34.7482,34.7838,34.7393,34.766,68510.0
2017-04-20 14:40:00,39.1,39.16,39.06,39.16,165118.0,34.766,34.8193,34.7304,34.8193,165118.0
2017-04-20 14:50:00,39.16,39.16,39.1,39.13,130794.0,34.8193,34.8193,34.766,34.7927,130794.0
2017-04-20 15:00:00,39.13,39.15,39.1,39.15,218916.0,34.7927,34.8104,34.766,34.8104,218916.0
2017-04-20 15:10:00,39.14,39.17,39.06,39.07,152788.0,34.8015,34.8282,34.7304,34.7393,152788.0
2017-04-20 15:20:00,39.07,39.15,39.06,39.15,121392.0,34.7393,34.8104,34.7304,34.8104,121392.0
2017-04-20 15:30:00,39.15,39.15,39.09,39.1,176546.0,34.8104,34.8104,34.7571,34.766,176546.0
2017-04-20 15:40:00,39.11,39.15,39.1,39.13,240048.0,34.7749,34.8104,34.766,34.7927,240048.0
2017-04-20 15:50:00,39.13,39.15,39.08,39.09,523676.0,34.7927,34.8104,34.7482,34.7571,523676.0
2017-04-21 09:30:00,39.07,39.17,38.97,39.16,442702.0,34.7393,34.8282,34.6504,34.8193,442702.0
2017-04-21 09:40:00,39.17,39.19,39.12,39.13,113752.0,34.8282,34.846,34.7838,34.7927,113752.0
2017-04-21 09:50:00,39.12,39.19,39.1,39.1,157124.0,34.7838,34.846,34.766,34.766,157124.0
2017-04-21 10:00:00,39.1,39.24,39.1,39.23,364852.0,34.766,34.8905,34.766,34.8816,364852.0
2017-04-21 10:10:00,39.23,39.27,39.14,39.16,177416.0,34.8816,34.9171,34.8015,34.8193,177416.0
2017-04-21 10:20:00,39.16,39.22,39.13,39.13,102872.0,34.8193,34.8727,34.7927,34.7927,102872.0
2017-04-21 10:30:00,39.13,39.17,39.1,39.13,128488.0,34.7927,34.8282,34.766,34.7927,128488.0
2017-04-21 10:40:00,39.13,39.22,39.13,39.22,169886.0,34.7927,34.8727,34.7927,34.8727,169886.0
2017-04-21 10:50:00,39.22,39.22,39.15,39.18,72242.0,34.8727,34.8727,34.8104,34.8371,72242.0
2017-04-21 11:00:00,39.17,39.22,39.16,39.2,86170.0,34.8282,34.8727,34.8193,34.8549,86170.0
2017-04-21 11:10:00,39.19,39.25,39.18,39.24,55814.0,34.846,34.8994,34.8371,34.8905,55814.0
2017-04-21 11:20:00,39.24,39.29,39.21,39.27,110810.0,34.8905,34.9349,34.8638,34.9171,110810.0
2017-04-21 11:30:00,39.27,39.29,39.22,39.24,84328.0,34.9171,34.9349,34.8727,34.8905,84328.0
2017-04-21 11:40:00,39.24,39.26,39.22,39.26,69824.0,34.8905,34.9082,34.8727,34.9082,69824.0
2017-04-21 11:50:00,39.26,39.27,39.23,39.24,62428.0,34.9082,34.9171,34.8816,34.8905,62428.0
2017-04-21 12:00:00,39.24,39.25,39.21,39.23,87984.0,34.8905,34.8994,34.8638,34.8816,87984.0
2017-04-21 12:10:00,39.23,39.26,39.22,39.24,66430.0,34.8816,34.9082,34.8727,34.8905,66430.0
2017-04-21 12:20:00,39.24,39.26,39.23,39.24,51890.0,34.8905,34.9082,34.8816,34.8905,51890.0
2017-04-21 12:30:00,39.24,39.26,39.23,39.24,42088.0,34.8905,34.9082,34.8816,34.8905,42088.0
2017-04-21 12:40:00,39.24,39.26,39.23,39.25,55212.0,34.8905,34.9082,34.8816,34.8994,55212.0
2017-04-21 12:50:00,39.25,39.26,39.24,39.24,36364.0,34.8994,34.9082,34.8905,34.8905,36364.0
2017-04-21 13:00:00,39.24,39.24,39.2,39.21,35948.0,34.8905,34.8905,34.8549,34.8638,35948.0
2017-04-21 13:10:00,39.21,39.22,39.16,39.2,141006.0,34.8638,34.8727,34.8193,34.8549,141006.0
2017-04-21 13:20:00,39.2,39.22,39.18,39.2,31606.0,34.8549,34.8727,34.8371,34.8549,31606.0
2017-04-21 13:30:00,39.2,39.22,39.18,39.18,30034.0,34.8549,34.8727,34.8371,34.8371,30034.0
2017-04-21 13:40:00,39.18,39.2,39.17,39.17,41444.0,34.8371,34.8549,34.8282,34.8282,41444.0
2017-04-21 13:50:00,39.17,39.26,39.17,39.22,62216.0,34.8282,34.9082,34.8282,34.8727,62216.0
2017-04-21 14:00:00,39.22,39.23,39.18,39.2,27390.0,34.8727,34.8816,34.8371,34.8549,27390.0
2017-04-21 14:10:00,39.2,39.22,39.18,39.18,42984.0,34.8549,34.8727,34.8371,34.8371,42984.0
2017-04-21 14:20:00,39.19,39.24,39.19,39.23,55226.0,34.846,34.8905,34.846,34.8816,55226.0
2017-04-21 14:30:00,39.23,39.24,39.22,39.23,50558.0,34.8816,34.8905,34.8727,34.8816,50558.0
2017-04-21 14:40:00,39.23,39.24,39.2,39.22,65916.0,34.8816,34.8905,34.8549,34.8727,65916.0
2017-04-21 14:50:00,39.21,39.22,39.18,39.19,42608.0,34.8638,34.8727,34.8371,34.846,42608.0
2017-04-21 15:00:00,39.19,39.2,39.16,39.18,78928.0,34.846,34.8549,34.8193,34.8371,78928.0
2017-04-21 15:10:00,39.18,39.2,39.16,39.2,59582.0,34.8371,34.8549,34.8193,34.8549,59582.0
2017-04-21 15:20:00,39.2,39.21,39.18,39.2,90464.0,34.8549,34.8638,34.8371,34.8549,90464.0
2017-04-21 15:30:00,39.2,39.27,39.18,39.25,257584.0,34.8549,34.9171,34.8371,34.8994,257584.0
2017-04-21 15:40:00,39.25,39.29,39.25,39.26,205634.0,34.8994,34.9349,34.8994,34.9082,205634.0
2017-04-21 15:50:00,39.26,39.3,39.25,39.28,447524.0,34.9082,34.9438,34.8994,34.926,447524.0
2017-04-24 09:30:00,39.57,39.62,39.38,39.41,222180.0,35.1839,35.2283,35.0149,35.0416,222180.0
2017-04-24 09:40:00,39.41,39.42,39.3,39.35,91690.0,35.0416,35.0505,34.9438,34.9883,91690.0
2017-04-24 09:50:00,39.35,39.41,39.3,39.31,155252.0,34.9883,35.0416,34.9438,34.9527,155252.0
2017-04-24 10:00:00,39.31,39.38,39.29,39.36,183806.0,34.9527,35.0149,34.9349,34.9972,183806.0
2017-04-24 10:10:00,39.37,39.38,39.33,39.36,111866.0,35.0061,35.0149,34.9705,34.9972,111866.0
2017-04-24 10:20:00,39.36,39.38,39.3,39.31,88106.0,34.9972,35.0149,34.9438,34.9527,88106.0
2017-04-24 10:30:00,39.31,39.32,39.22,39.22,112364.0,34.9527,34.9616,34.8727,34.8727,112364.0
2017-04-24 10:40:00,39.22,39.22,39.15,39.16,165064.0,34.8727,34.8727,34.8104,34.8193,165064.0
2017-04-24 10:50:00,39.16,39.23,39.14,39.21,142100.0,34.8193,34.8816,34.8015,34.8638,142100.0
2017-04-24 11:00:00,39.21,39.24,39.17,39.17,84654.0,34.8638,34.8905,34.8282,34.8282,84654.0
2017-04-24 11:10:00,39.17,39.19,39.1,39.16,84504.0,34.8282,34.846,34.766,34.8193,84504.0
2017-04-24 11:20:00,39.15,39.2,39.15,39.19,82146.0,34.8104,34.8549,34.8104,34.846,82146.0
2017-04-24 11:30:00,39.19,39.24,39.15,39.24,67444.0,34.846,34.8905,34.8104,34.8905,67444.0
2017-04-24 11:40:00,39.24,39.25,39.2,39.2,53110.0,34.8905,34.8994,34.8549,34.8549,53110.0
2017-04-24 11:50:00,39.2,39.23,39.18,39.19,63590.0,34.8549,34.8816,34.8371,34.846,63590.0
2017-04-24 12:00:00,39.19,39.24,39.18,39.21,103300.0,34.846,34.8905,34.8371,34.8638,103300.0
2017-04-24 12:10:00,39.21,39.25,39.21,39.24,72048.0,34.8638,34.8994,34.8638,34.8905,72048.0
2017-04-24 12:20:00,39.24,39.25,39.22,39.24,60768.0,34.8905,34.8994,34.8727,34.8905,60768.0
2017-04-24 12:30:00,39.24,39.27,39.23,39.27,49922.0,34.8905,34.9171,34.8816,34.9171,49922.0
2017-04-24 12:40:00,39.27,39.29,39.27,39.27,62060.0,34.9171,34.9349,34.9171,34.9171,62060.0
2017-04-24 12:50:00,39.27,39.29,39.24,39.26,38298.0,34.9171,34.9349,34.8905,34.9082,38298.0
2017-04-24 13:00:00,39.26,39.27,39.23,39.23,55562.0,34.9082,34.9171,34.8816,34.8816,55562.0
2017-04-24 13:10:00,39.24,39.28,39.24,39.27,63004.0,34.8905,34.926,34.8905,34.9171,63004.0
2017-04-24 13:20:00,39.27,39.27,39.23,39.24,77964.0,34.9171,34.9171,34.8816,34.8905,77964.0
2017-04-24 13:30:00,39.24,39.27,39.24,39.26,48868.0,34.8905,34.9171,34.8905,34.9082,48868.0
2017-04-24 13:40:00,39.26,39.26,39.23,39.24,55212.0,34.9082,34.9082,34.8816,34.8905,55212.0
2017-04-24 13:50:00,39.25,39.27,39.23,39.26,81542.0,34.8994,34.9171,34.8816,34.9082,81542.0
2017-04-24 14:00:00,39.25,39.26,39.22,39.23,51574.0,34.8994,34.9082,34.8727,34.8816,51574.0
2017-04-24 14:10:00,39.23,39.3,39.23,39.27,83856.0,34.8816,34.9438,34.8816,34.9171,83856.0
2017-04-24 14:20:00,39.28,39.34,39.27,39.34,183898.0,34.926,34.9794,34.9171,34.9794,183898.0
2017-04-24 14:30:00,39.34,39.37,39.32,39.32,86094.0,34.9794,35.0061,34.9616,34.9616,86094.0
2017-04-24 14:40:00,39.31,39.33,39.27,39.28,153314.0,34.9527,34.9705,34.9171,34.926,153314.0
2017-04-24 14:50:00,39.28,39.32,39.27,39.3,75778.0,34.926,34.9616,34.9171,34.9438,75778.0
2017-04-24 15:00:00,39.3,39.32,39.29,39.31,139832.0,34.9438,34.9616,34.9349,34.9527,139832.0
2017-04-24 15:10:00,39.31,39.31,39.27,39.27,70316.0,34.9527,34.9527,34.9171,34.9171,70316.0
2017-04-24 15:20:00,39.27,39.29,39.25,39.27,89806.0,34.9171,34.9349,34.8994,34.9171,89806.0
2017-04-24 15:30:00,39.27,39.3,39.25,39.27,89868.0,34.9171,34.9438,34.8994,34.9171,89868.0
2017-04-24 15:40:00,39.28,39.31,39.27,39.29,137338.0,34.926,34.9527,34.9171,34.9349,137338.0
2017-04-24 15:50:00,39.29,39.32,39.27,39.31,286094.0,34.9349,34.9616,34.9171,34.9527,286094.0
2017-04-25 09:30:00,39.35,39.4,39.27,39.27,245180.0,34.9883,35.0327,34.9171,34.9171,245180.0
2017-04-25 09:40:00,39.29,39.37,39.27,39.33,107270.0,34.9349,35.0061,34.9171,34.9705,107270.0
2017-04-25 09:50:00,39.33,39.38,39.32,39.36,86484.0,34.9705,35.0149,34.9616,34.9972,86484.0
2017-04-25 10:00:00,39.35,39.38,39.34,39.37,97320.0,34.9883,35.0149,34.9794,35.0061,97320.0
2017-04-25 10:10:00,39.37,39.38,39.32,39.32,74104.0,35.0061,35.0149,34.9616,34.9616,74104.0
2017-04-25 10:20:00,39.32,39.35,39.3,39.32,108770.0,34.9616,34.9883,34.9438,34.9616,108770.0
2017-04-25 10:30:00,39.32,39.33,39.24,39.27,87650.0,34.9616,34.9705,34.8905,34.9171,87650.0
2017-04-25 10:40:00,39.27,39.27,39.17,39.19,66336.0,34.9171,34.9171,34.8282,34.846,66336.0
2017-04-25 10:50:00,39.19,39.2,39.13,39.19,95312.0,34.846,34.8549,34.7927,34.846,95312.0
2017-04-25 11:00:00,39.19,39.23,39.18,39.21,56102.0,34.846,34.8816,34.8371,34.8638,56102.0
2017-04-25 11:10:00,39.21,39.27,39.17,39.2,79698.0,34.8638,34.9171,34.8282,34.8549,79698.0
2017-04-25 11:20:00,39.2,39.25,39.19,39.24,54964.0,34.8549,34.8994,34.846,34.8905,54964.0
2017-04-25 11:30:00,39.24,39.29,39.24,39.29,75580.0,34.8905,34.9349,34.8905,34.9349,75580.0
2017-04-25 11:40:00,39.29,39.31,39.26,39.26,71602.0,34.9349,34.9527,34.9082,34.9082,71602.0
2017-04-25 11:50:00,39.27,39.29,39.26,39.28,42988.0,34.9171,34.9349,34.9082,34.926,42988.0
2017-04-25 12:00:00,39.29,39.32,39.27,39.3,46992.0,34.9349,34.9616,34.9171,34.9438,46992.0
2017-04-25 12:10:00,39.3,39.32,39.27,39.31,38884.0,34.9438,34.9616,34.9171,34.9527,38884.0
2017-04-25 12:20:00,39.31,39.32,39.29,39.32,133220.0,34.9527,34.9616,34.9349,34.9616,133220.0
2017-04-25 12:30:00,39.32,39.34,39.3,39.3,186702.0,34.9616,34.9794,34.9438,34.9438,186702.0
2017-04-25 12:40:00,39.3,39.37,39.3,39.37,198322.0,34.9438,35.0061,34.9438,35.0061,198322.0
2017-04-25 12:50:00,39.37,39.41,39.35,39.4,102494.0,35.0061,35.0416,34.9883,35.0327,102494.0
2017-04-25 13:00:00,39.39,39.42,39.38,39.42,66010.0,35.0238,35.0505,35.0149,35.0505,66010.0
2017-04-25 13:10:00,39.42,39.46,39.41,39.41,74986.0,35.0505,35.0861,35.0416,35.0416,74986.0
2017-04-25 13:20:00,39.42,39.43,39.37,39.38,59690.0,35.0505,35.0594,35.0061,35.0149,59690.0
2017-04-25 13:30:00,39.37,39.4,39.35,39.4,38286.0,35.0061,35.0327,34.9883,35.0327,38286.0
2017-04-25 13:40:00,39.4,39.41,39.37,39.41,35624.0,35.0327,35.0416,35.0061,35.0416,35624.0
2017-04-25 13:50:00,39.41,39.41,39.38,39.39,37112.0,35.0416,35.0416,35.0149,35.0238,37112.0
2017-04-25 14:00:00,39.39,39.42,39.38,39.4,53738.0,35.0238,35.0505,35.0149,35.0327,53738.0
2017-04-25 14:10:00,39.4,39.41,39.38,39.39,46294.0,35.0327,35.0416,35.0149,35.0238,46294.0
2017-04-25 14:20:00,39.39,39.4,39.38,39.38,44586.0,35.0238,35.0327,35.0149,35.0149,44586.0
2017-04-25 14:30:00,39.38,39.42,39.38,39.41,41774.0,35.0149,35.0505,35.0149,35.0416,41774.0
2017-04-25 14:40:00,39.4,39.43,39.38,39.43,84730.0,35.0327,35.0594,35.0149,35.0594,84730.0
2017-04-25 14:50:00,39.43,39.44,39.4,39.42,92536.0,35.0594,35.0683,35.0327,35.0505,92536.0
2017-04-25 15:00:00,39.42,39.47,39.42,39.46,108750.0,35.0505,35.095,35.0505,35.0861,108750.0
2017-04-25 15:10:00,39.46,39.47,39.44,39.47,89058.0,35.0861,35.095,35.0683,35.095,89058.0
2017-04-25 15:20:00,39.46,39.48,39.45,39.47,136018.0,35.0861,35.1039,35.0772,35.095,136018.0
2017-04-25 15:30:00,39.46,39.47,39.4,39.41,146974.0,35.0861,35.095,35.0327,35.0416,146974.0
2017-04-25 15:40:00,39.41,39.42,39.38,39.4,158874.0,35.0416,35.0505,35.0149,35.0327,158874.0
2017-04-25 15:50:00,39.4,39.41,39.37,39.38,364270.0,35.0327,35.0416,35.0061,35.0149,364270.0
2017-04-26 09:30:00,39.48,39.5,39.4,39.46,120572.0,35.1039,35.1216,35.0327,35.0861,120572.0
2017-04-26 09:40:00,39.45,39.45,39.34,39.37,120818.0,35.0772,35.0772,34.9794,35.0061,120818.0
2017-04-26 09:50:00,39.38,39.41,39.33,39.4,150116.0,35.0149,35.0416,34.9705,35.0327,150116.0
2017-04-26 10:00:00,39.4,39.5,39.38,39.48,174026.0,35.0327,35.1216,35.0149,35.1039,174026.0
2017-04-26 10:10:00,39.48,39.51,39.43,39.46,133844.0,35.1039,35.1305,35.0594,35.0861,133844.0
2017-04-26 10:20:00,39.47,39.5,39.45,39.49,152900.0,35.095,35.1216,35.0772,35.1127,152900.0
2017-04-26 10:30:00,39.49,39.51,39.44,39.44,159760.0,35.1127,35.1305,35.0683,35.0683,159760.0
2017-04-26 10:40:00,39.44,39.49,39.41,39.47,112638.0,35.0683,35.1127,35.0416,35.095,112638.0
2017-04-26 10:50:00,39.47,39.58,39.47,39.56,109636.0,35.095,35.1928,35.095,35.175,109636.0
2017-04-26 11:00:00,39.56,39.58,39.54,39.54,52266.0,35.175,35.1928,35.1572,35.1572,52266.0
2017-04-26 11:10:00,39.54,39.57,39.52,39.55,85366.0,35.1572,35.1839,35.1394,35.1661,85366.0
2017-04-26 11:20:00,39.54,39.62,39.52,39.6,92598.0,35.1572,35.2283,35.1394,35.2106,92598.0
2017-04-26 11:30:00,39.6,39.6,39.55,39.56,48862.0,35.2106,35.2106,35.1661,35.175,48862.0
2017-04-26 11:40:00,39.56,39.58,39.48,39.49,71646.0,35.175,35.1928,35.1039,35.1127,71646.0
2017-04-26 11:50:00,39.48,39.55,39.48,39.55,102836.0,35.1039,35.1661,35.1039,35.1661,102836.0
2017-04-26 12:00:00,39.55,39.6,39.54,39.58,48128.0,35.1661,35.2106,35.1572,35.1928,48128.0
2017-04-26 12:10:00,39.58,39.63,39.58,39.62,44260.0,35.1928,35.2372,35.1928,35.2283,44260.0
2017-04-26 12:20:00,39.62,39.62,39.6,39.6,35110.0,35.2283,35.2283,35.2106,35.2106,35110.0
2017-04-26 12:30:00,39.6,39.63,39.6,39.63,100530.0,35.2106,35.2372,35.2106,35.2372,100530.0
2017-04-26 12:40:00,39.63,39.67,39.62,39.63,74330.0,35.2372,35.2728,35.2283,35.2372,74330.0
2017-04-26 12:50:00,39.63,39.7,39.63,39.69,79868.0,35.2372,35.2995,35.2372,35.2906,79868.0
2017-04-26 13:00:00,39.69,39.74,39.69,39.74,93198.0,35.2906,35.335,35.2906,35.335,93198.0
2017-04-26 13:10:00,39.74,39.74,39.67,39.67,43626.0,35.335,35.335,35.2728,35.2728,43626.0
2017-04-26 13:20:00,39.67,39.71,39.65,39.68,90242.0,35.2728,35.3084,35.255,35.2817,90242.0
2017-04-26 13:30:00,39.68,39.71,39.67,39.7,97596.0,35.2817,35.3084,35.2728,35.2995,97596.0
2017-04-26 13:40:00,39.7,39.72,39.63,39.65,57572.0,35.2995,35.3173,35.2372,35.255,57572.0
2017-04-26 13:50:00,39.65,39.71,39.65,39.67,48770.0,35.255,35.3084,35.255,35.2728,48770.0
2017-04-26 14:00:00,39.66,39.68,39.61,39.67,71722.0,35.2639,35.2817,35.2194,35.2728,71722.0
2017-04-26 14:10:00,39.67,39.69,39.65,39.66,69030.0,35.2728,35.2906,35.255,35.2639,69030.0
2017-04-26 14:20:00,39.65,39.66,39.62,39.62,64780.0,35.255,35.2639,35.2283,35.2283,64780.0
2017-04-26 14:30:00,39.62,39.63,39.62,39.62,47478.0,35.2283,35.2372,35.2283,35.2283,47478.0
2017-04-26 14:40:00,39.62,39.66,39.61,39.64,71986.0,35.2283,35.2639,35.2194,35.2461,71986.0
2017-04-26 14:50:00,39.65,39.65,39.61,39.62,78676.0,35.255,35.255,35.2194,35.2283,78676.0
2017-04-26 15:00:00,39.61,39.68,39.6,39.67,84780.0,35.2194,35.2817,35.2106,35.2728,84780.0
2017-04-26 15:10:00,39.67,39.68,39.64,39.64,58430.0,35.2728,35.2817,35.2461,35.2461,58430.0
2017-04-26 15:20:00,39.64,39.64,39.59,39.61,70226.0,35.2461,35.2461,35.2017,35.2194,70226.0
2017-04-26 15:30:00,39.61,39.62,39.52,39.52,92310.0,35.2194,35.2283,35.1394,35.1394,92310.0
2017-04-26 15:40:00,39.52,39.54,39.46,39.46,131646.0,35.1394,35.1572,35.0861,35.0861,131646.0
2017-04-26 15:50:00,39.47,39.48,39.44,39.46,219220.0,35.095,35.1039,35.0683,35.0861,219220.0
2017-04-27 09:30:00,39.48,39.53,39.38,39.42,122096.0,35.1039,35.1483,35.0149,35.0505,122096.0
2017-04-27 09:40:00,39.42,39.42,39.34,39.35,132266.0,35.0505,35.0505,34.9794,34.9883,132266.0
2017-04-27 09:50:00,39.35,39.35,39.24,39.27,149562.0,34.9883,34.9883,34.8905,34.9171,149562.0
2017-04-27 10:00:00,39.27,39.38,39.26,39.35,82722.0,34.9171,35.0149,34.9082,34.9883,82722.0
2017-04-27 10:10:00,39.35,39.42,39.34,39.39,100700.0,34.9883,35.0505,34.9794,35.0238,100700.0
2017-04-27 10:20:00,39.38,39.41,39.3,39.31,98502.0,35.0149,35.0416,34.9438,34.9527,98502.0
2017-04-27 10:30:00,39.31,39.4,39.3,39.38,101342.0,34.9527,35.0327,34.9438,35.0149,101342.0
2017-04-27 10:40:00,39.38,39.42,39.35,39.35,75574.0,35.0149,35.0505,34.9883,34.9883,75574.0
2017-04-27 10:50:00,39.34,39.37,39.31,39.32,187008.0,34.9794,35.0061,34.9527,34.9616,187008.0
2017-04-27 11:00:00,39.32,39.43,39.31,39.43,124198.0,34.9616,35.0594,34.9527,35.0594,124198.0
2017-04-27 11:10:00,39.43,39.47,39.39,39.45,79504.0,35.0594,35.095,35.0238,35.0772,79504.0
2017-04-27 11:20:00,39.45,39.45,39.37,39.38,87088.0,35.0772,35.0772,35.0061,35.0149,87088.0
2017-04-27 11:30:00,39.38,39.38,39.35,39.35,93776.0,35.0149,35.0149,34.9883,34.9883,93776.0
2017-04-27 11:40:00,39.35,39.35,39.29,39.33,143840.0,34.9883,34.9883,34.9349,34.9705,143840.0
2017-04-27 11:50:00,39.33,39.41,39.32,39.39,85686.0,34.9705,35.0416,34.9616,35.0238,85686.0
2017-04-27 12:00:00,39.39,39.41,39.37,39.4,54576.0,35.0238,35.0416,35.0061,35.0327,54576.0
2017-04-27 12:10:00,39.4,39.42,39.38,39.41,49390.0,35.0327,35.0505,35.0149,35.0416,49390.0
2017-04-27 12:20:00,39.41,39.41,39.35,39.36,49940.0,35.0416,35.0416,34.9883,34.9972,49940.0
2017-04-27 12:30:00,39.36,39.41,39.35,39.4,47582.0,34.9972,35.0416,34.9883,35.0327,47582.0
2017-04-27 12:40:00,39.4,39.46,39.4,39.45,54918.0,35.0327,35.0861,35.0327,35.0772,54918.0
2017-04-27 12:50:00,39.46,39.5,39.44,39.5,63034.0,35.0861,35.1216,35.0683,35.1216,63034.0
2017-04-27 13:00:00,39.5,39.52,39.49,39.52,66672.0,35.1216,35.1394,35.1127,35.1394,66672.0
2017-04-27 13:10:00,39.52,39.53,39.51,39.52,73892.0,35.1394,35.1483,35.1305,35.1394,73892.0
2017-04-27 13:20:00,39.52,39.55,39.51,39.52,53300.0,35.1394,35.1661,35.1305,35.1394,53300.0
2017-04-27 13:30:00,39.51,39.54,39.51,39.52,45598.0,35.1305,35.1572,35.1305,35.1394,45598.0
2017-04-27 13:40:00,39.52,39.53,39.51,39.53,82680.0,35.1394,35.1483,35.1305,35.1483,82680.0
2017-04-27 13:50:00,39.52,39.53,39.52,39.52,52266.0,35.1394,35.1483,35.1394,35.1394,52266.0
2017-04-27 14:00:00,39.52,39.52,39.46,39.46,76124.0,35.1394,35.1394,35.0861,35.0861,76124.0
2017-04-27 14:10:00,39.46,39.49,39.46,39.49,70648.0,35.0861,35.1127,35.0861,35.1127,70648.0
2017-04-27 14:20:00,39.49,39.49,39.47,39.49,76268.0,35.1127,35.1127,35.095,35.1127,76268.0
2017-04-27 14:30:00,39.5,39.54,39.49,39.52,87000.0,35.1216,35.1572,35.1127,35.1394,87000.0
2017-04-27 14:40:00,39.52,39.55,39.51,39.52,70212.0,35.1394,35.1661,35.1305,35.1394,70212.0
2017-04-27 14:50:00,39.52,39.53,39.5,39.5,59794.0,35.1394,35.1483,35.1216,35.1216,59794.0
2017-04-27 15:00:00,39.51,39.51,39.47,39.47,85662.0,35.1305,35.1305,35.095,35.095,85662.0
2017-04-27 15:10:00,39.47,39.49,39.47,39.47,78570.0,35.095,35.1127,35.095,35.095,78570.0
2017-04-27 15:20:00,39.47,39.48,39.45,39.46,101096.0,35.095,35.1039,35.0772,35.0861,101096.0
2017-04-27 15:30:00,39.46,39.52,39.46,39.49,195082.0,35.0861,35.1394,35.0861,35.1127,195082.0
2017-04-27 15:40:00,39.48,39.49,39.48,39.48,152550.0,35.1039,35.1127,35.1039,35.1039,152550.0
2017-04-27 15:50:00,39.48,39.5,39.47,39.49,338082.0,35.1039,35.1216,35.095,35.1127,338082.0
2017-04-28 09:30:00,39.47,39.48,39.29,39.38,182852.0,35.095,35.1039,34.9349,35.0149,182852.0
2017-04-28 09:40:00,39.38,39.44,39.35,39.37,96872.0,35.0149,35.0683,34.9883,35.0061,96872.0
2017-04-28 09:50:00,39.37,39.43,39.36,39.41,157672.0,35.0061,35.0594,34.9972,35.0416,157672.0
2017-04-28 10:00:00,39.41,39.41,39.25,39.29,135790.0,35.0416,35.0416,34.8994,34.9349,135790.0
2017-04-28 10:10:00,39.3,39.3,39.25,39.26,115752.0,34.9438,34.9438,34.8994,34.9082,115752.0
2017-04-28 10:20:00,39.26,39.26,39.18,39.2,72444.0,34.9082,34.9082,34.8371,34.8549,72444.0
2017-04-28 10:30:00,39.2,39.21,39.15,39.17,90062.0,34.8549,34.8638,34.8104,34.8282,90062.0
2017-04-28 10:40:00,39.17,39.2,39.13,39.14,98950.0,34.8282,34.8549,34.7927,34.8015,98950.0
2017-04-28 10:50:00,39.13,39.17,39.12,39.16,97876.0,34.7927,34.8282,34.7838,34.8193,97876.0
2017-04-28 11:00:00,39.16,39.19,39.13,39.17,65084.0,34.8193,34.846,34.7927,34.8282,65084.0
2017-04-28 11:10:00,39.17,39.17,39.09,39.12,55630.0,34.8282,34.8282,34.7571,34.7838,55630.0
2017-04-28 11:20:00,39.12,39.13,39.06,39.1,79982.0,34.7838,34.7927,34.7304,34.766,79982.0
2017-04-28 11:30:00,39.09,39.1,39.03,39.08,94522.0,34.7571,34.766,34.7037,34.7482,94522.0
2017-04-28 11:40:00,39.09,39.19,39.09,39.19,79280.0,34.7571,34.846,34.7571,34.846,79280.0
2017-04-28 11:50:00,39.19,39.22,39.17,39.22,84746.0,34.846,34.8727,34.8282,34.8727,84746.0
2017-04-28 12:00:00,39.22,39.23,39.19,39.2,99748.0,34.8727,34.8816,34.846,34.8549,99748.0
2017-04-28 12:10:00,39.2,39.23,39.19,39.2,72300.0,34.8549,34.8816,34.846,34.8549,72300.0
2017-04-28 12:20:00,39.2,39.22,39.2,39.21,48446.0,34.8549,34.8727,34.8549,34.8638,48446.0
2017-04-28 12:30:00,39.22,39.22,39.18,39.19,60474.0,34.8727,34.8727,34.8371,34.846,60474.0
2017-04-28 12:40:00,39.19,39.22,39.18,39.21,52396.0,34.846,34.8727,34.8371,34.8638,52396.0
2017-04-28 12:50:00,39.21,39.23,39.18,39.23,75044.0,34.8638,34.8816,34.8371,34.8816,75044.0
2017-04-28 13:00:00,39.23,39.29,39.22,39.28,66786.0,34.8816,34.9349,34.8727,34.926,66786.0
2017-04-28 13:10:00,39.28,39.29,39.26,39.26,48616.0,34.926,34.9349,34.9082,34.9082,48616.0
2017-04-28 13:20:00,39.26,39.29,39.24,39.28,60472.0,34.9082,34.9349,34.8905,34.926,60472.0
2017-04-28 13:30:00,39.28,39.33,39.27,39.3,80268.0,34.926,34.9705,34.9171,34.9438,80268.0
2017-04-28 13:40:00,39.3,39.33,39.29,39.32,66154.0,34.9438,34.9705,34.9349,34.9616,66154.0
2017-04-28 13:50:00,39.31,39.35,39.3,39.35,63412.0,34.9527,34.9883,34.9438,34.9883,63412.0
2017-04-28 14:00:00,39.35,39.38,39.33,39.34,81528.0,34.9883,35.0149,34.9705,34.9794,81528.0
2017-04-28 14:10:00,39.34,39.35,39.32,39.33,78102.0,34.9794,34.9883,34.9616,34.9705,78102.0
2017-04-28 14:20:00,39.34,39.37,39.34,39.36,73886.0,34.9794,35.0061,34.9794,34.9972,73886.0
2017-04-28 14:30:00,39.35,39.36,39.34,39.35,72076.0,34.9883,34.9972,34.9794,34.9883,72076.0
2017-04-28 14:40:00,39.35,39.36,39.33,39.35,81666.0,34.9883,34.9972,34.9705,34.9883,81666.0
2017-04-28 14:50:00,39.35,39.35,39.31,39.32,97524.0,34.9883,34.9883,34.9527,34.9616,97524.0
2017-04-28 15:00:00,39.32,39.35,39.3,39.35,121696.0,34.9616,34.9883,34.9438,34.9883,121696.0
2017-04-28 15:10:00,39.35,39.37,39.34,39.36,149892.0,34.9883,35.0061,34.9794,34.9972,149892.0
2017-04-28 15:20:00,39.35,39.36,39.34,39.35,103288.0,34.9883,34.9972,34.9794,34.9883,103288.0
2017-04-28 15:30:00,39.35,39.4,39.35,39.37,180578.0,34.9883,35.0327,34.9883,35.0061,180578.0
2017-04-28 15:40:00,39.36,39.37,39.32,39.35,256330.0,34.9972,35.0061,34.9616,34.9883,256330.0
2017-04-28 15:50:00,39.35,39.37,39.3,39.32,534704.0,34.9883,35.0061,34.9438,34.9616,534704.0
2017-05-01 09:30:00,39.45,39.47,39.22,39.28,110050.0,35.0772,35.095,34.8727,34.926,110050.0
2017-05-01 09:40:00,39.27,39.29,39.14,39.15,59558.0,34.9171,34.9349,34.8015,34.8104,59558.0
2017-05-01 09:50:00,39.14,39.16,39.06,39.07,101254.0,34.8015,34.8193,34.7304,34.7393,101254.0
2017-05-01 10:00:00,39.07,39.1,39.04,39.09,96928.0,34.7393,34.766,34.7126,34.7571,96928.0
2017-05-01 10:10:00,39.09,39.1,39.02,39.04,87052.0,34.7571,34.766,34.6948,34.7126,87052.0
2017-05-01 10:20:00,39.05,39.05,39.01,39.02,82232.0,34.7215,34.7215,34.686,34.6948,82232.0
2017-05-01 10:30:00,39.02,39.08,39.02,39.06,113366.0,34.6948,34.7482,34.6948,34.7304,113366.0
2017-05-01 10:40:00,39.06,39.1,39.02,39.1,128094.0,34.7304,34.766,34.6948,34.766,128094.0
2017-05-01 10:50:00,39.1,39.13,39.1,39.12,79438.0,34.766,34.7927,34.766,34.7838,79438.0
2017-05-01 11:00:00,39.13,39.13,39.1,39.1,69398.0,34.7927,34.7927,34.766,34.766,69398.0
2017-05-01 11:10:00,39.1,39.1,39.02,39.03,51964.0,34.766,34.766,34.6948,34.7037,51964.0
2017-05-01 11:20:00,39.03,39.05,39.01,39.01,44770.0,34.7037,34.7215,34.686,34.686,44770.0
2017-05-01 11:30:00,39.01,39.01,38.93,38.97,88048.0,34.686,34.686,34.6148,34.6504,88048.0
2017-05-01 11:40:00,38.97,38.97,38.95,38.96,41834.0,34.6504,34.6504,34.6326,34.6415,41834.0
2017-05-01 11:50:00,38.96,38.99,38.94,38.98,75718.0,34.6415,34.6682,34.6237,34.6593,75718.0
2017-05-01 12:00:00,38.98,38.98,38.94,38.97,44620.0,34.6593,34.6593,34.6237,34.6504,44620.0
2017-05-01 12:10:00,38.98,39.01,38.93,38.94,53690.0,34.6593,34.686,34.6148,34.6237,53690.0
2017-05-01 12:20:00,38.95,38.96,38.9,38.92,43768.0,34.6326,34.6415,34.5881,34.6059,43768.0
2017-05-01 12:30:00,38.93,38.95,38.91,38.95,40558.0,34.6148,34.6326,34.597,34.6326,40558.0
2017-05-01 12:40:00,38.94,38.95,38.9,38.9,55434.0,34.6237,34.6326,34.5881,34.5881,55434.0
2017-05-01 12:50:00,38.9,38.9,38.85,38.9,53742.0,34.5881,34.5881,34.5437,34.5881,53742.0
2017-05-01 13:00:00,38.9,38.94,38.9,38.94,43754.0,34.5881,34.6237,34.5881,34.6237,43754.0
2017-05-01 13:10:00,38.93,38.96,38.93,38.94,38318.0,34.6148,34.6415,34.6148,34.6237,38318.0
2017-05-01 13:20:00,38.94,39.02,38.94,39.02,42090.0,34.6237,34.6948,34.6237,34.6948,42090.0
2017-05-01 13:30:00,39.01,39.02,38.98,38.98,31966.0,34.686,34.6948,34.6593,34.6593,31966.0
2017-05-01 13:40:00,38.98,39.01,38.97,38.98,52736.0,34.6593,34.686,34.6504,34.6593,52736.0
2017-05-01 13:50:00,38.98,38.99,38.94,38.99,75458.0,34.6593,34.6682,34.6237,34.6682,75458.0
2017-05-01 14:00:00,38.99,38.99,38.96,38.97,60484.0,34.6682,34.6682,34.6415,34.6504,60484.0
2017-05-01 14:10:00,38.97,39.02,38.97,38.98,61746.0,34.6504,34.6948,34.6504,34.6593,61746.0
2017-05-01 14:20:00,38.97,38.98,38.96,38.97,49794.0,34.6504,34.6593,34.6415,34.6504,49794.0
2017-05-01 14:30:00,38.96,38.99,38.96,38.99,47392.0,34.6415,34.6682,34.6415,34.6682,47392.0
2017-05-01 14:40:00,38.99,38.99,38.94,38.94,66414.0,34.6682,34.6682,34.6237,34.6237,66414.0
2017-05-01 14:50:00,38.94,38.94,38.9,38.91,55364.0,34.6237,34.6237,34.5881,34.597,55364.0
2017-05-01 15:00:00,38.91,38.97,38.91,38.96,87292.0,34.597,34.6504,34.597,34.6415,87292.0
2017-05-01 15:10:00,38.96,38.99,38.93,38.93,84180.0,34.6415,34.6682,34.6148,34.6148,84180.0
2017-05-01 15:20:00,38.93,38.93,38.9,38.91,101558.0,34.6148,34.6148,34.5881,34.597,101558.0
2017-05-01 15:30:00,38.91,38.92,38.88,38.88,181174.0,34.597,34.6059,34.5704,34.5704,181174.0
2017-05-01 15:40:00,38.88,38.89,38.85,38.88,195952.0,34.5704,34.5793,34.5437,34.5704,195952.0
2017-05-01 15:50:00,38.88,38.88,38.83,38.84,367308.0,34.5704,34.5704,34.5259,34.5348,367308.0
2017-05-02 09:30:00,38.9,39.0,38.84,38.99,148194.0,34.5881,34.6771,34.5348,34.6682,148194.0
2017-05-02 09:40:00,38.96,38.99,38.85,38.87,65222.0,34.6415,34.6682,34.5437,34.5615,65222.0
2017-05-02 09:50:00,38.86,38.86,38.81,38.84,112546.0,34.5526,34.5526,34.5081,34.5348,112546.0
2017-05-02 10:00:00,38.84,38.96,38.82,38.95,258586.0,34.5348,34.6415,34.517,34.6326,258586.0
2017-05-02 10:10:00,38.96,39.02,38.93,38.99,201912.0,34.6415,34.6948,34.6148,34.6682,201912.0
2017-05-02 10:20:00,38.99,39.05,38.96,38.97,241778.0,34.6682,34.7215,34.6415,34.6504,241778.0
2017-05-02 10:30:00,38.98,39.01,38.95,39.0,167578.0,34.6593,34.686,34.6326,34.6771,167578.0
2017-05-02 10:40:00,38.99,39.05,38.97,39.05,231568.0,34.6682,34.7215,34.6504,34.7215,231568.0
2017-05-02 10:50:00,39.05,39.05,38.99,39.02,116134.0,34.7215,34.7215,34.6682,34.6948,116134.0
2017-05-02 11:00:00,39.02,39.08,39.02,39.07,71216.0,34.6948,34.7482,34.6948,34.7393,71216.0
2017-05-02 11:10:00,39.07,39.11,39.04,39.1,83160.0,34.7393,34.7749,34.7126,34.766,83160.0
2017-05-02 11:20:00,39.1,39.15,39.1,39.13,154114.0,34.766,34.8104,34.766,34.7927,154114.0
2017-05-02 11:30:00,39.13,39.13,39.09,39.13,108256.0,34.7927,34.7927,34.7571,34.7927,108256.0
2017-05-02 11:40:00,39.13,39.18,39.13,39.18,105294.0,34.7927,34.8371,34.7927,34.8371,105294.0
2017-05-02 11:50:00,39.18,39.18,39.1,39.12,69374.0,34.8371,34.8371,34.766,34.7838,69374.0
2017-05-02 12:00:00,39.12,39.15,39.12,39.13,85796.0,34.7838,34.8104,34.7838,34.7927,85796.0
2017-05-02 12:10:00,39.13,39.14,39.1,39.1,90598.0,34.7927,34.8015,34.766,34.766,90598.0
2017-05-02 12:20:00,39.11,39.13,39.1,39.12,161970.0,34.7749,34.7927,34.766,34.7838,161970.0
2017-05-02 12:30:00,39.12,39.26,39.12,39.25,73360.0,34.7838,34.9082,34.7838,34.8994,73360.0
2017-05-02 12:40:00,39.24,39.29,39.24,39.29,93040.0,34.8905,34.9349,34.8905,34.9349,93040.0
2017-05-02 12:50:00,39.29,39.29,39.25,39.27,56338.0,34.9349,34.9349,34.8994,34.9171,56338.0
2017-05-02 13:00:00,39.27,39.28,39.24,39.24,75768.0,34.9171,34.926,34.8905,34.8905,75768.0
2017-05-02 13:10:00,39.24,39.27,39.22,39.27,75466.0,34.8905,34.9171,34.8727,34.9171,75466.0
2017-05-02 13:20:00,39.27,39.33,39.27,39.33,79448.0,34.9171,34.9705,34.9171,34.9705,79448.0
2017-05-02 13:30:00,39.32,39.35,39.32,39.33,77308.0,34.9616,34.9883,34.9616,34.9705,77308.0
2017-05-02 13:40:00,39.33,39.38,39.32,39.38,60306.0,34.9705,35.0149,34.9616,35.0149,60306.0
2017-05-02 13:50:00,39.38,39.41,39.37,39.41,83934.0,35.0149,35.0416,35.0061,35.0416,83934.0
2017-05-02 14:00:00,39.4,39.41,39.38,39.4,70262.0,35.0327,35.0416,35.0149,35.0327,70262.0
2017-05-02 14:10:00,39.4,39.42,39.4,39.41,123682.0,35.0327,35.0505,35.0327,35.0416,123682.0
2017-05-02 14:20:00,39.41,39.43,39.38,39.4,105536.0,35.0416,35.0594,35.0149,35.0327,105536.0
2017-05-02 14:30:00,39.4,39.41,39.38,39.4,88258.0,35.0327,35.0416,35.0149,35.0327,88258.0
2017-05-02 14:40:00,39.4,39.41,39.37,39.37,121262.0,35.0327,35.0416,35.0061,35.0061,121262.0
2017-05-02 14:50:00,39.38,39.38,39.34,39.36,104878.0,35.0149,35.0149,34.9794,34.9972,104878.0
2017-05-02 15:00:00,39.36,39.43,39.35,39.43,160774.0,34.9972,35.0594,34.9883,35.0594,160774.0
2017-05-02 15:10:00,39.42,39.44,39.4,39.42,158550.0,35.0505,35.0683,35.0327,35.0505,158550.0
2017-05-02 15:20:00,39.42,39.42,39.38,39.38,148898.0,35.0505,35.0505,35.0149,35.0149,148898.0
2017-05-02 15:30:00,39.38,39.4,39.37,39.4,173662.0,35.0149,35.0327,35.0061,35.0327,173662.0
2017-05-02 15:40:00,39.4,39.44,39.4,39.43,243070.0,35.0327,35.0683,35.0327,35.0594,243070.0
2017-05-02 15:50:00,39.43,39.46,39.41,39.44,586976.0,35.0594,35.0861,35.0416,35.0683,586976.0
2017-05-03 09:30:00,39.45,39.5,39.38,39.49,75570.0,35.0772,35.1216,35.0149,35.1127,75570.0
2017-05-03 09:40:00,39.49,39.62,39.49,39.56,113066.0,35.1127,35.2283,35.1127,35.175,113066.0
2017-05-03 09:50:00,39.56,39.66,39.52,39.52,69842.0,35.175,35.2639,35.1394,35.1394,69842.0
2017-05-03 10:00:00,39.52,39.53,39.46,39.46,67728.0,35.1394,35.1483,35.0861,35.0861,67728.0
2017-05-03 10:10:00,39.46,39.48,39.42,39.46,126988.0,35.0861,35.1039,35.0505,35.0861,126988.0
2017-05-03 10:20:00,39.46,39.48,39.43,39.43,95512.0,35.0861,35.1039,35.0594,35.0594,95512.0
2017-05-03 10:30:00,39.43,39.46,39.42,39.43,103550.0,35.0594,35.0861,35.0505,35.0594,103550.0
2017-05-03 10:40:00,39.42,39.43,39.37,39.38,162314.0,35.0505,35.0594,35.0061,35.0149,162314.0
2017-05-03 10:50:00,39.38,39.4,39.34,39.36,273466.0,35.0149,35.0327,34.9794,34.9972,273466.0
2017-05-03 11:00:00,39.36,39.38,39.29,39.38,238778.0,34.9972,35.0149,34.9349,35.0149,238778.0
2017-05-03 11:10:00,39.38,39.38,39.35,39.38,132110.0,35.0149,35.0149,34.9883,35.0149,132110.0
2017-05-03 11:20:00,39.38,39.42,39.37,39.41,113858.0,35.0149,35.0505,35.0061,35.0416,113858.0
2017-05-03 11:30:00,39.42,39.44,39.4,39.44,122480.0,35.0505,35.0683,35.0327,35.0683,122480.0
2017-05-03 11:40:00,39.44,39.48,39.43,39.48,85594.0,35.0683,35.1039,35.0594,35.1039,85594.0
2017-05-03 11:50:00,39.47,39.51,39.47,39.48,123704.0,35.095,35.1305,35.095,35.1039,123704.0
2017-05-03 12:00:00,39.48,39.52,39.46,39.49,125710.0,35.1039,35.1394,35.0861,35.1127,125710.0
2017-05-03 12:10:00,39.49,39.52,39.48,39.48,90972.0,35.1127,35.1394,35.1039,35.1039,90972.0
2017-05-03 12:20:00,39.48,39.51,39.45,39.5,110734.0,35.1039,35.1305,35.0772,35.1216,110734.0
2017-05-03 12:30:00,39.5,39.53,39.47,39.52,121228.0,35.1216,35.1483,35.095,35.1394,121228.0
2017-05-03 12:40:00,39.52,39.52,39.46,39.47,78788.0,35.1394,35.1394,35.0861,35.095,78788.0
2017-05-03 12:50:00,39.47,39.51,39.46,39.5,99610.0,35.095,35.1305,35.0861,35.1216,99610.0
2017-05-03 13:00:00,39.49,39.53,39.49,39.52,100372.0,35.1127,35.1483,35.1127,35.1394,100372.0
2017-05-03 13:10:00,39.52,39.52,39.47,39.48,83584.0,35.1394,35.1394,35.095,35.1039,83584.0
2017-05-03 13:20:00,39.48,39.49,39.46,39.47,107794.0,35.1039,35.1127,35.0861,35.095,107794.0
2017-05-03 13:30:00,39.48,39.49,39.44,39.46,77470.0,35.1039,35.1127,35.0683,35.0861,77470.0
2017-05-03 13:40:00,39.46,39.48,39.45,39.47,73358.0,35.0861,35.1039,35.0772,35.095,73358.0
2017-05-03 13:50:00,39.47,39.53,39.46,39.51,46088.0,35.095,35.1483,35.0861,35.1305,46088.0
2017-05-03 14:00:00,39.51,39.58,39.5,39.58,95226.0,35.1305,35.1928,35.1216,35.1928,95226.0
2017-05-03 14:10:00,39.58,39.59,39.51,39.54,124318.0,35.1928,35.2017,35.1305,35.1572,124318.0
2017-05-03 14:20:00,39.55,39.58,39.54,39.57,93438.0,35.1661,35.1928,35.1572,35.1839,93438.0
2017-05-03 14:30:00,39.56,39.57,39.51,39.52,83094.0,35.175,35.1839,35.1305,35.1394,83094.0
2017-05-03 14:40:00,39.52,39.54,39.49,39.49,62662.0,35.1394,35.1572,35.1127,35.1127,62662.0
2017-05-03 14:50:00,39.5,39.54,39.49,39.52,103316.0,35.1216,35.1572,35.1127,35.1394,103316.0
2017-05-03 15:00:00,39.52,39.56,39.51,39.55,142762.0,35.1394,35.175,35.1305,35.1661,142762.0
2017-05-03 15:10:00,39.55,39.57,39.52,39.54,91232.0,35.1661,35.1839,35.1394,35.1572,91232.0
2017-05-03 15:20:00,39.53,39.53,39.49,39.52,107226.0,35.1483,35.1483,35.1127,35.1394,107226.0
2017-05-03 15:30:00,39.52,39.55,39.49,39.51,198236.0,35.1394,35.1661,35.1127,35.1305,198236.0
2017-05-03 15:40:00,39.5,39.56,39.5,39.56,251244.0,35.1216,35.175,35.1216,35.175,251244.0
2017-05-03 15:50:00,39.56,39.6,39.55,39.56,449294.0,35.175,35.2106,35.1661,35.175,449294.0
2017-05-04 09:30:00,39.5,39.58,39.38,39.53,137804.0,35.1216,35.1928,35.0149,35.1483,137804.0
2017-05-04 09:40:00,39.54,39.58,39.39,39.42,63010.0,35.1572,35.1928,35.0238,35.0505,63010.0
2017-05-04 09:50:00,39.42,39.44,39.32,39.34,64588.0,35.0505,35.0683,34.9616,34.9794,64588.0
2017-05-04 10:00:00,39.33,39.38,39.3,39.34,90214.0,34.9705,35.0149,34.9438,34.9794,90214.0
2017-05-04 10:10:00,39.34,39.35,39.29,39.29,82230.0,34.9794,34.9883,34.9349,34.9349,82230.0
2017-05-04 10:20:00,39.29,39.31,39.27,39.31,74668.0,34.9349,34.9527,34.9171,34.9527,74668.0
2017-05-04 10:30:00,39.31,39.39,39.27,39.39,86888.0,34.9527,35.0238,34.9171,35.0238,86888.0
2017-05-04 10:40:00,39.38,39.4,39.3,39.31,74280.0,35.0149,35.0327,34.9438,34.9527,74280.0
2017-05-04 10:50:00,39.3,39.35,39.3,39.35,67554.0,34.9438,34.9883,34.9438,34.9883,67554.0
2017-05-04 11:00:00,39.35,39.38,39.34,39.35,57502.0,34.9883,35.0149,34.9794,34.9883,57502.0
2017-05-04 11:10:00,39.35,39.37,39.33,39.34,101478.0,34.9883,35.0061,34.9705,34.9794,101478.0
2017-05-04 11:20:00,39.35,39.37,39.33,39.33,67626.0,34.9883,35.0061,34.9705,34.9705,67626.0
2017-05-04 11:30:00,39.34,39.35,39.3,39.33,66518.0,34.9794,34.9883,34.9438,34.9705,66518.0
2017-05-04 11:40:00,39.33,39.38,39.33,39.37,51164.0,34.9705,35.0149,34.9705,35.0061,51164.0
2017-05-04 11:50:00,39.37,39.39,39.35,39.36,91758.0,35.0061,35.0238,34.9883,34.9972,91758.0
2017-05-04 12:00:00,39.35,39.36,39.28,39.31,127644.0,34.9883,34.9972,34.926,34.9527,127644.0
2017-05-04 12:10:00,39.31,39.34,39.25,39.27,99446.0,34.9527,34.9794,34.8994,34.9171,99446.0
2017-05-04 12:20:00,39.26,39.34,39.26,39.33,84386.0,34.9082,34.9794,34.9082,34.9705,84386.0
2017-05-04 12:30:00,39.33,39.37,39.33,39.37,54650.0,34.9705,35.0061,34.9705,35.0061,54650.0
2017-05-04 12:40:00,39.37,39.42,39.36,39.42,57282.0,35.0061,35.0505,34.9972,35.0505,57282.0
2017-05-04 12:50:00,39.42,39.45,39.41,39.45,62740.0,35.0505,35.0772,35.0416,35.0772,62740.0
2017-05-04 13:00:00,39.45,39.45,39.42,39.42,57884.0,35.0772,35.0772,35.0505,35.0505,57884.0
2017-05-04 13:10:00,39.42,39.43,39.38,39.39,64854.0,35.0505,35.0594,35.0149,35.0238,64854.0
2017-05-04 13:20:00,39.39,39.39,39.35,39.37,53184.0,35.0238,35.0238,34.9883,35.0061,53184.0
2017-05-04 13:30:00,39.37,39.37,39.31,39.35,75172.0,35.0061,35.0061,34.9527,34.9883,75172.0
2017-05-04 13:40:00,39.35,39.42,39.34,39.42,58748.0,34.9883,35.0505,34.9794,35.0505,58748.0
2017-05-04 13:50:00,39.42,39.42,39.38,39.39,62316.0,35.0505,35.0505,35.0149,35.0238,62316.0
2017-05-04 14:00:00,39.39,39.41,39.37,39.41,60082.0,35.0238,35.0416,35.0061,35.0416,60082.0
2017-05-04 14:10:00,39.41,39.41,39.35,39.36,99350.0,35.0416,35.0416,34.9883,34.9972,99350.0
2017-05-04 14:20:00,39.35,39.39,39.32,39.38,82510.0,34.9883,35.0238,34.9616,35.0149,82510.0
2017-05-04 14:30:00,39.38,39.4,39.35,39.4,74706.0,35.0149,35.0327,34.9883,35.0327,74706.0
2017-05-04 14:40:00,39.4,39.43,39.39,39.43,64712.0,35.0327,35.0594,35.0238,35.0594,64712.0
2017-05-04 14:50:00,39.43,39.44,39.35,39.36,75914.0,35.0594,35.0683,34.9883,34.9972,75914.0
2017-05-04 15:00:00,39.37,39.43,39.36,39.4,220650.0,35.0061,35.0594,34.9972,35.0327,220650.0
2017-05-04 15:10:00,39.4,39.44,39.38,39.42,128498.0,35.0327,35.0683,35.0149,35.0505,128498.0
2017-05-04 15:20:00,39.42,39.45,39.42,39.44,123104.0,35.0505,35.0772,35.0505,35.0683,123104.0
2017-05-04 15:30:00,39.44,39.46,39.42,39.45,153418.0,35.0683,35.0861,35.0505,35.0772,153418.0
2017-05-04 15:40:00,39.45,39.47,39.43,39.47,264650.0,35.0772,35.095,35.0594,35.095,264650.0
2017-05-04 15:50:00,39.47,39.49,39.46,39.49,416250.0,35.095,35.1127,35.0861,35.1127,416250.0
2017-05-05 09:30:00,39.62,39.63,39.4,39.5,535680.0,35.2283,35.2372,35.0327,35.1216,535680.0
2017-05-05 09:40:00,39.5,39.57,39.46,39.56,68546.0,35.1216,35.1839,35.0861,35.175,68546.0
2017-05-05 09:50:00,39.56,39.57,39.47,39.52,94254.0,35.175,35.1839,35.095,35.1394,94254.0
2017-05-05 10:00:00,39.52,39.52,39.39,39.42,155402.0,35.1394,35.1394,35.0238,35.0505,155402.0
2017-05-05 10:10:00,39.42,39.48,39.4,39.41,112932.0,35.0505,35.1039,35.0327,35.0416,112932.0
2017-05-05 10:20:00,39.41,39.42,39.3,39.32,113410.0,35.0416,35.0505,34.9438,34.9616,113410.0
2017-05-05 10:30:00,39.32,39.34,39.27,39.32,158362.0,34.9616,34.9794,34.9171,34.9616,158362.0
2017-05-05 10:40:00,39.32,39.33,39.29,39.32,93176.0,34.9616,34.9705,34.9349,34.9616,93176.0
2017-05-05 10:50:00,39.32,39.33,39.27,39.33,145586.0,34.9616,34.9705,34.9171,34.9705,145586.0
2017-05-05 11:00:00,39.33,39.38,39.32,39.37,138694.0,34.9705,35.0149,34.9616,35.0061,138694.0
2017-05-05 11:10:00,39.37,39.42,39.35,39.42,68626.0,35.0061,35.0505,34.9883,35.0505,68626.0
2017-05-05 11:20:00,39.42,39.42,39.35,39.37,64042.0,35.0505,35.0505,34.9883,35.0061,64042.0
2017-05-05 11:30:00,39.37,39.4,39.35,39.39,62664.0,35.0061,35.0327,34.9883,35.0238,62664.0
2017-05-05 11:40:00,39.39,39.42,39.36,39.41,74088.0,35.0238,35.0505,34.9972,35.0416,74088.0
2017-05-05 11:50:00,39.41,39.41,39.38,39.4,57678.0,35.0416,35.0416,35.0149,35.0327,57678.0
2017-05-05 12:00:00,39.4,39.43,39.35,39.35,143070.0,35.0327,35.0594,34.9883,34.9883,143070.0
2017-05-05 12:10:00,39.35,39.35,39.29,39.3,135598.0,34.9883,34.9883,34.9349,34.9438,135598.0
2017-05-05 12:20:00,39.3,39.31,39.27,39.27,71860.0,34.9438,34.9527,34.9171,34.9171,71860.0
2017-05-05 12:30:00,39.27,39.27,39.25,39.27,114700.0,34.9171,34.9171,34.8994,34.9171,114700.0
2017-05-05 12:40:00,39.27,39.27,39.22,39.27,167026.0,34.9171,34.9171,34.8727,34.9171,167026.0
2017-05-05 12:50:00,39.27,39.3,39.24,39.25,103150.0,34.9171,34.9438,34.8905,34.8994,103150.0
2017-05-05 13:00:00,39.25,39.25,39.22,39.23,116714.0,34.8994,34.8994,34.8727,34.8816,116714.0
2017-05-05 13:10:00,39.23,39.29,39.23,39.28,54812.0,34.8816,34.9349,34.8816,34.926,54812.0
2017-05-05 13:20:00,39.28,39.28,39.26,39.27,139060.0,34.926,34.926,34.9082,34.9171,139060.0
2017-05-05 13:30:00,39.27,39.33,39.26,39.33,104636.0,34.9171,34.9705,34.9082,34.9705,104636.0
2017-05-05 13:40:00,39.33,39.37,39.31,39.37,77014.0,34.9705,35.0061,34.9527,35.0061,77014.0
2017-05-05 13:50:00,39.36,39.38,39.35,39.38,96354.0,34.9972,35.0149,34.9883,35.0149,96354.0
2017-05-05 14:00:00,39.38,39.4,39.36,39.37,88470.0,35.0149,35.0327,34.9972,35.0061,88470.0
2017-05-05 14:10:00,39.37,39.4,39.35,39.38,72724.0,35.0061,35.0327,34.9883,35.0149,72724.0
2017-05-05 14:20:00,39.38,39.39,39.35,39.38,73056.0,35.0149,35.0238,34.9883,35.0149,73056.0
2017-05-05 14:30:00,39.37,39.38,39.35,39.35,78440.0,35.0061,35.0149,34.9883,34.9883,78440.0
2017-05-05 14:40:00,39.35,39.38,39.33,39.37,116754.0,34.9883,35.0149,34.9705,35.0061,116754.0
2017-05-05 14:50:00,39.37,39.37,39.33,39.35,57862.0,35.0061,35.0061,34.9705,34.9883,57862.0
2017-05-05 15:00:00,39.35,39.38,39.32,39.36,106050.0,34.9883,35.0149,34.9616,34.9972,106050.0
2017-05-05 15:10:00,39.36,39.38,39.35,39.35,70082.0,34.9972,35.0149,34.9883,34.9883,70082.0
2017-05-05 15:20:00,39.35,39.37,39.34,39.35,103878.0,34.9883,35.0061,34.9794,34.9883,103878.0
2017-05-05 15:30:00,39.36,39.38,39.33,39.33,183080.0,34.9972,35.0149,34.9705,34.9705,183080.0
2017-05-05 15:40:00,39.33,39.35,39.31,39.35,208542.0,34.9705,34.9883,34.9527,34.9883,208542.0
2017-05-05 15:50:00,39.35,39.36,39.34,39.35,422436.0,34.9883,34.9972,34.9794,34.9883,422436.0
2017-05-08 09:30:00,39.47,39.49,39.23,39.24,138972.0,35.095,35.1127,34.8816,34.8905,138972.0
2017-05-08 09:40:00,39.24,39.27,39.12,39.13,124642.0,34.8905,34.9171,34.7838,34.7927,124642.0
2017-05-08 09:50:00,39.13,39.22,39.13,39.19,329548.0,34.7927,34.8727,34.7927,34.846,329548.0
2017-05-08 10:00:00,39.19,39.23,39.17,39.19,194662.0,34.846,34.8816,34.8282,34.846,194662.0
2017-05-08 10:10:00,39.19,39.21,39.13,39.15,171546.0,34.846,34.8638,34.7927,34.8104,171546.0
2017-05-08 10:20:00,39.15,39.18,39.13,39.15,138936.0,34.8104,34.8371,34.7927,34.8104,138936.0
2017-05-08 10:30:00,39.14,39.19,39.1,39.15,152526.0,34.8015,34.846,34.766,34.8104,152526.0
2017-05-08 10:40:00,39.14,39.22,39.13,39.21,145924.0,34.8015,34.8727,34.7927,34.8638,145924.0
2017-05-08 10:50:00,39.21,39.21,39.15,39.16,176414.0,34.8638,34.8638,34.8104,34.8193,176414.0
2017-05-08 11:00:00,39.17,39.17,39.15,39.15,139344.0,34.8282,34.8282,34.8104,34.8104,139344.0
2017-05-08 11:10:00,39.14,39.2,39.14,39.17,76160.0,34.8015,34.8549,34.8015,34.8282,76160.0
2017-05-08 11:20:00,39.17,39.19,39.14,39.19,64200.0,34.8282,34.846,34.8015,34.846,64200.0
2017-05-08 11:30:00,39.19,39.24,39.19,39.21,168472.0,34.846,34.8905,34.846,34.8638,168472.0
2017-05-08 11:40:00,39.21,39.25,39.2,39.25,176182.0,34.8638,34.8994,34.8549,34.8994,176182.0
2017-05-08 11:50:00,39.25,39.25,39.2,39.23,77002.0,34.8994,34.8994,34.8549,34.8816,77002.0
2017-05-08 12:00:00,39.23,39.24,39.21,39.24,58146.0,34.8816,34.8905,34.8638,34.8905,58146.0
2017-05-08 12:10:00,39.24,39.25,39.21,39.25,80798.0,34.8905,34.8994,34.8638,34.8994,80798.0
2017-05-08 12:20:00,39.25,39.27,39.24,39.27,94174.0,34.8994,34.9171,34.8905,34.9171,94174.0
2017-05-08 12:30:00,39.27,39.3,39.26,39.29,87042.0,34.9171,34.9438,34.9082,34.9349,87042.0
2017-05-08 12:40:00,39.29,39.29,39.26,39.27,76068.0,34.9349,34.9349,34.9082,34.9171,76068.0
2017-05-08 12:50:00,39.27,39.27,39.24,39.24,89786.0,34.9171,34.9171,34.8905,34.8905,89786.0
2017-05-08 13:00:00,39.24,39.25,39.23,39.24,59828.0,34.8905,34.8994,34.8816,34.8905,59828.0
2017-05-08 13:10:00,39.24,39.25,39.22,39.25,53156.0,34.8905,34.8994,34.8727,34.8994,53156.0
2017-05-08 13:20:00,39.25,39.31,39.25,39.31,799658.0,34.8994,34.9527,34.8994,34.9527,799658.0
2017-05-08 13:30:00,39.31,39.34,39.29,39.34,51236.0,34.9527,34.9794,34.9349,34.9794,51236.0
2017-05-08 13:40:00,39.33,39.34,39.3,39.32,50072.0,34.9705,34.9794,34.9438,34.9616,50072.0
2017-05-08 13:50:00,39.32,39.32,39.3,39.31,56596.0,34.9616,34.9616,34.9438,34.9527,56596.0
2017-05-08 14:00:00,39.3,39.33,39.29,39.33,107870.0,34.9438,34.9705,34.9349,34.9705,107870.0
2017-05-08 14:10:00,39.32,39.33,39.26,39.27,117418.0,34.9616,34.9705,34.9082,34.9171,117418.0
2017-05-08 14:20:00,39.27,39.31,39.24,39.27,64450.0,34.9171,34.9527,34.8905,34.9171,64450.0
2017-05-08 14:30:00,39.27,39.27,39.24,39.26,68018.0,34.9171,34.9171,34.8905,34.9082,68018.0
2017-05-08 14:40:00,39.26,39.28,39.24,39.25,117664.0,34.9082,34.926,34.8905,34.8994,117664.0
2017-05-08 14:50:00,39.24,39.26,39.23,39.24,79550.0,34.8905,34.9082,34.8816,34.8905,79550.0
2017-05-08 15:00:00,39.24,39.24,39.22,39.24,79072.0,34.8905,34.8905,34.8727,34.8905,79072.0
2017-05-08 15:10:00,39.24,39.25,39.22,39.24,89156.0,34.8905,34.8994,34.8727,34.8905,89156.0
2017-05-08 15:20:00,39.24,39.26,39.21,39.22,87196.0,34.8905,34.9082,34.8638,34.8727,87196.0
2017-05-08 15:30:00,39.22,39.22,39.19,39.2,318720.0,34.8727,34.8727,34.846,34.8549,318720.0
2017-05-08 15:40:00,39.2,39.27,39.2,39.22,290450.0,34.8549,34.9171,34.8549,34.8727,290450.0
2017-05-08 15:50:00,39.21,39.25,39.21,39.24,339730.0,34.8638,34.8994,34.8638,34.8905,339730.0
2017-05-09 09:30:00,39.14,39.31,39.09,39.24,107040.0,34.9392,35.091,34.8946,35.0285,107040.0
2017-05-09 09:40:00,39.24,39.31,39.23,39.29,109886.0,35.0285,35.091,35.0196,35.0731,109886.0
2017-05-09 09:50:00,39.29,39.46,39.27,39.46,144978.0,35.0731,35.2249,35.0553,35.2249,144978.0
2017-05-09 10:00:00,39.47,39.5,39.41,39.5,318974.0,35.2338,35.2606,35.1803,35.2606,318974.0
2017-05-09 10:10:00,39.49,39.54,39.48,39.54,128948.0,35.2517,35.2963,35.2428,35.2963,128948.0
2017-05-09 10:20:00,39.54,39.63,39.54,39.63,110380.0,35.2963,35.3767,35.2963,35.3767,110380.0
2017-05-09 10:30:00,39.62,39.68,39.58,39.68,225574.0,35.3677,35.4213,35.332,35.4213,225574.0
2017-05-09 10:40:00,39.67,39.68,39.6,39.62,159670.0,35.4124,35.4213,35.3499,35.3677,159670.0
2017-05-09 10:50:00,39.62,39.62,39.52,39.53,171212.0,35.3677,35.3677,35.2785,35.2874,171212.0
2017-05-09 11:00:00,39.52,39.56,39.51,39.56,105674.0,35.2785,35.3142,35.2695,35.3142,105674.0
2017-05-09 11:10:00,39.55,39.56,39.49,39.52,121140.0,35.3052,35.3142,35.2517,35.2785,121140.0
2017-05-09 11:20:00,39.52,39.57,39.51,39.57,68820.0,35.2785,35.3231,35.2695,35.3231,68820.0
2017-05-09 11:30:00,39.57,39.57,39.52,39.54,50342.0,35.3231,35.3231,35.2785,35.2963,50342.0
2017-05-09 11:40:00,39.54,39.57,39.52,39.57,60310.0,35.2963,35.3231,35.2785,35.3231,60310.0
2017-05-09 11:50:00,39.56,39.57,39.54,39.56,50328.0,35.3142,35.3231,35.2963,35.3142,50328.0
2017-05-09 12:00:00,39.57,39.58,39.56,39.58,43260.0,35.3231,35.332,35.3142,35.332,43260.0
2017-05-09 12:10:00,39.58,39.59,39.52,39.52,51298.0,35.332,35.3409,35.2785,35.2785,51298.0
2017-05-09 12:20:00,39.53,39.55,39.52,39.55,44404.0,35.2874,35.3052,35.2785,35.3052,44404.0
2017-05-09 12:30:00,39.55,39.55,39.52,39.55,108130.0,35.3052,35.3052,35.2785,35.3052,108130.0
2017-05-09 12:40:00,39.55,39.56,39.54,39.54,81402.0,35.3052,35.3142,35.2963,35.2963,81402.0
2017-05-09 12:50:00,39.54,39.57,39.54,39.57,46090.0,35.2963,35.3231,35.2963,35.3231,46090.0
2017-05-09 13:00:00,39.57,39.59,39.57,39.59,57906.0,35.3231,35.3409,35.3231,35.3409,57906.0
2017-05-09 13:10:00,39.59,39.6,39.57,39.6,75026.0,35.3409,35.3499,35.3231,35.3499,75026.0
2017-05-09 13:20:00,39.6,39.63,39.58,39.6,83424.0,35.3499,35.3767,35.332,35.3499,83424.0
2017-05-09 13:30:00,39.6,39.65,39.6,39.62,87318.0,35.3499,35.3945,35.3499,35.3677,87318.0
2017-05-09 13:40:00,39.62,39.7,39.62,39.69,276856.0,35.3677,35.4391,35.3677,35.4302,276856.0
2017-05-09 13:50:00,39.69,39.72,39.66,39.69,385698.0,35.4302,35.457,35.4034,35.4302,385698.0
2017-05-09 14:00:00,39.69,39.7,39.61,39.63,281676.0,35.4302,35.4391,35.3588,35.3767,281676.0
2017-05-09 14:10:00,39.63,39.65,39.6,39.62,90594.0,35.3767,35.3945,35.3499,35.3677,90594.0
2017-05-09 14:20:00,39.63,39.65,39.61,39.61,69324.0,35.3767,35.3945,35.3588,35.3588,69324.0
2017-05-09 14:30:00,39.61,39.62,39.57,39.59,75380.0,35.3588,35.3677,35.3231,35.3409,75380.0
2017-05-09 14:40:00,39.59,39.6,39.55,39.55,113202.0,35.3409,35.3499,35.3052,35.3052,113202.0
2017-05-09 14:50:00,39.54,39.58,39.54,39.55,67150.0,35.2963,35.332,35.2963,35.3052,67150.0
2017-05-09 15:00:00,39.55,39.57,39.51,39.51,222000.0,35.3052,35.3231,35.2695,35.2695,222000.0
2017-05-09 15:10:00,39.51,39.55,39.51,39.52,79220.0,35.2695,35.3052,35.2695,35.2785,79220.0
2017-05-09 15:20:00,39.52,39.52,39.49,39.51,129610.0,35.2785,35.2785,35.2517,35.2695,129610.0
2017-05-09 15:30:00,39.52,39.52,39.45,39.46,156332.0,35.2785,35.2785,35.216,35.2249,156332.0
2017-05-09 15:40:00,39.46,39.51,39.44,39.47,234988.0,35.2249,35.2695,35.207,35.2338,234988.0
2017-05-09 15:50:00,39.47,39.52,39.47,39.49,351572.0,35.2338,35.2785,35.2338,35.2517,351572.0
2017-05-10 09:30:00,39.52,39.72,39.39,39.71,340138.0,35.2785,35.457,35.1624,35.4481,340138.0
2017-05-10 09:40:00,39.71,39.77,39.67,39.7,396866.0,35.4481,35.5016,35.4124,35.4391,396866.0
2017-05-10 09:50:00,39.7,39.79,39.7,39.77,477026.0,35.4391,35.5195,35.4391,35.5016,477026.0
2017-05-10 10:00:00,39.77,39.95,39.77,39.93,564184.0,35.5016,35.6623,35.5016,35.6445,564184.0
2017-05-10 10:10:00,39.93,40.07,39.9,39.91,450314.0,35.6445,35.7694,35.6177,35.6266,450314.0
2017-05-10 10:20:00,39.91,39.96,39.85,39.85,223428.0,35.6266,35.6712,35.573,35.573,223428.0
2017-05-10 10:30:00,39.85,39.87,39.77,39.83,175712.0,35.573,35.5909,35.5016,35.5552,175712.0
2017-05-10 10:40:00,39.82,39.92,39.8,39.89,127668.0,35.5463,35.6355,35.5284,35.6087,127668.0
2017-05-10 10:50:00,39.89,39.94,39.85,39.93,161346.0,35.6087,35.6534,35.573,35.6445,161346.0
2017-05-10 11:00:00,39.93,39.99,39.91,39.99,139666.0,35.6445,35.698,35.6266,35.698,139666.0
2017-05-10 11:10:00,39.99,40.08,39.98,40.06,216786.0,35.698,35.7784,35.6891,35.7605,216786.0
2017-05-10 11:20:00,40.06,40.07,39.98,40.0,250652.0,35.7605,35.7694,35.6891,35.7069,250652.0
2017-05-10 11:30:00,40.0,40.0,39.91,39.91,96278.0,35.7069,35.7069,35.6266,35.6266,96278.0
2017-05-10 11:40:00,39.91,39.92,39.83,39.85,58258.0,35.6266,35.6355,35.5552,35.573,58258.0
2017-05-10 11:50:00,39.85,39.85,39.77,39.79,204658.0,35.573,35.573,35.5016,35.5195,204658.0
2017-05-10 12:00:00,39.79,39.85,39.78,39.85,76666.0,35.5195,35.573,35.5106,35.573,76666.0
2017-05-10 12:10:00,39.85,39.88,39.84,39.84,65672.0,35.573,35.5998,35.5641,35.5641,65672.0
2017-05-10 12:20:00,39.84,39.91,39.82,39.91,54072.0,35.5641,35.6266,35.5463,35.6266,54072.0
2017-05-10 12:30:00,39.91,40.08,39.91,40.07,226974.0,35.6266,35.7784,35.6266,35.7694,226974.0
2017-05-10 12:40:00,40.07,40.1,40.04,40.09,92200.0,35.7694,35.7962,35.7426,35.7873,92200.0
2017-05-10 12:50:00,40.09,40.13,40.06,40.13,79422.0,35.7873,35.823,35.7605,35.823,79422.0
2017-05-10 13:00:00,40.13,40.15,40.09,40.09,69364.0,35.823,35.8408,35.7873,35.7873,69364.0
2017-05-10 13:10:00,40.09,40.11,40.05,40.07,86388.0,35.7873,35.8051,35.7516,35.7694,86388.0
2017-05-10 13:20:00,40.08,40.15,40.06,40.15,124556.0,35.7784,35.8408,35.7605,35.8408,124556.0
2017-05-10 13:30:00,40.15,40.18,40.14,40.17,111464.0,35.8408,35.8676,35.8319,35.8587,111464.0
2017-05-10 13:40:00,40.17,40.27,40.17,40.23,166148.0,35.8587,35.948,35.8587,35.9123,166148.0
2017-05-10 13:50:00,40.23,40.26,40.19,40.24,109606.0,35.9123,35.939,35.8766,35.9212,109606.0
2017-05-10 14:00:00,40.23,40.34,40.23,40.34,184258.0,35.9123,36.0105,35.9123,36.0105,184258.0
2017-05-10 14:10:00,40.34,40.4,40.33,40.39,244322.0,36.0105,36.064,36.0015,36.0551,244322.0
2017-05-10 14:20:00,40.39,40.4,40.29,40.35,160314.0,36.0551,36.064,35.9658,36.0194,160314.0
2017-05-10 14:30:00,40.35,40.38,40.32,40.37,113568.0,36.0194,36.0462,35.9926,36.0372,113568.0
2017-05-10 14:40:00,40.38,40.45,40.37,40.43,138464.0,36.0462,36.1086,36.0372,36.0908,138464.0
2017-05-10 14:50:00,40.44,40.46,40.38,40.4,131376.0,36.0997,36.1176,36.0462,36.064,131376.0
2017-05-10 15:00:00,40.4,40.44,40.36,40.37,247956.0,36.064,36.0997,36.0283,36.0372,247956.0
2017-05-10 15:10:00,40.37,40.38,40.34,40.36,243932.0,36.0372,36.0462,36.0105,36.0283,243932.0
2017-05-10 15:20:00,40.35,40.38,40.31,40.38,260420.0,36.0194,36.0462,35.9837,36.0462,260420.0
2017-05-10 15:30:00,40.38,40.44,40.36,40.37,436928.0,36.0462,36.0997,36.0283,36.0372,436928.0
2017-05-10 15:40:00,40.37,40.42,40.34,40.35,519894.0,36.0372,36.0819,36.0105,36.0194,519894.0
2017-05-10 15:50:00,40.35,40.38,40.33,40.35,570290.0,36.0194,36.0462,36.0015,36.0194,570290.0
2017-05-11 09:30:00,40.1,40.1,39.91,39.94,261662.0,35.7962,35.7962,35.6266,35.6534,261662.0
2017-05-11 09:40:00,39.97,39.99,39.79,39.83,155356.0,35.6802,35.698,35.5195,35.5552,155356.0
2017-05-11 09:50:00,39.84,39.87,39.59,39.61,233596.0,35.5641,35.5909,35.3409,35.3588,233596.0
2017-05-11 10:00:00,39.61,39.63,39.42,39.51,412902.0,35.3588,35.3767,35.1892,35.2695,412902.0
2017-05-11 10:10:00,39.51,39.54,39.38,39.47,349056.0,35.2695,35.2963,35.1535,35.2338,349056.0
2017-05-11 10:20:00,39.47,39.5,39.36,39.46,414570.0,35.2338,35.2606,35.1356,35.2249,414570.0
2017-05-11 10:30:00,39.47,39.51,39.37,39.44,193434.0,35.2338,35.2695,35.1446,35.207,193434.0
2017-05-11 10:40:00,39.44,39.54,39.44,39.49,163470.0,35.207,35.2963,35.207,35.2517,163470.0
2017-05-11 10:50:00,39.49,39.54,39.44,39.54,147286.0,35.2517,35.2963,35.207,35.2963,147286.0
2017-05-11 11:00:00,39.54,39.69,39.54,39.66,193928.0,35.2963,35.4302,35.2963,35.4034,193928.0
2017-05-11 11:10:00,39.66,39.72,39.65,39.71,136272.0,35.4034,35.457,35.3945,35.4481,136272.0
2017-05-11 11:20:00,39.71,39.74,39.65,39.74,234136.0,35.4481,35.4748,35.3945,35.4748,234136.0
2017-05-11 11:30:00,39.74,39.77,39.7,39.74,114648.0,35.4748,35.5016,35.4391,35.4748,114648.0
2017-05-11 11:40:00,39.74,39.77,39.69,39.69,117068.0,35.4748,35.5016,35.4302,35.4302,117068.0
2017-05-11 11:50:00,39.69,39.71,39.66,39.67,95008.0,35.4302,35.4481,35.4034,35.4124,95008.0
2017-05-11 12:00:00,39.67,39.69,39.66,39.67,77060.0,35.4124,35.4302,35.4034,35.4124,77060.0
2017-05-11 12:10:00,39.67,39.76,39.63,39.75,100292.0,35.4124,35.4927,35.3767,35.4838,100292.0
2017-05-11 12:20:00,39.75,39.79,39.73,39.74,162068.0,35.4838,35.5195,35.4659,35.4748,162068.0
2017-05-11 12:30:00,39.74,39.81,39.73,39.8,110154.0,35.4748,35.5373,35.4659,35.5284,110154.0
2017-05-11 12:40:00,39.79,39.79,39.74,39.75,62102.0,35.5195,35.5195,35.4748,35.4838,62102.0
2017-05-11 12:50:00,39.75,39.77,39.68,39.68,92648.0,35.4838,35.5016,35.4213,35.4213,92648.0
2017-05-11 13:00:00,39.69,39.72,39.67,39.7,150710.0,35.4302,35.457,35.4124,35.4391,150710.0
2017-05-11 13:10:00,39.69,39.73,39.68,39.71,128236.0,35.4302,35.4659,35.4213,35.4481,128236.0
2017-05-11 13:20:00,39.71,39.72,39.66,39.67,83236.0,35.4481,35.457,35.4034,35.4124,83236.0
2017-05-11 13:30:00,39.67,39.74,39.67,39.74,94478.0,35.4124,35.4748,35.4124,35.4748,94478.0
2017-05-11 13:40:00,39.74,39.75,39.72,39.74,149728.0,35.4748,35.4838,35.457,35.4748,149728.0
2017-05-11 13:50:00,39.74,39.76,39.73,39.76,97908.0,35.4748,35.4927,35.4659,35.4927,97908.0
2017-05-11 14:00:00,39.76,39.77,39.74,39.77,153864.0,35.4927,35.5016,35.4748,35.5016,153864.0
2017-05-11 14:10:00,39.76,39.84,39.76,39.83,152478.0,35.4927,35.5641,35.4927,35.5552,152478.0
2017-05-11 14:20:00,39.84,39.87,39.83,39.84,164276.0,35.5641,35.5909,35.5552,35.5641,164276.0
2017-05-11 14:30:00,39.84,39.85,39.83,39.85,190088.0,35.5641,35.573,35.5552,35.573,190088.0
2017-05-11 14:40:00,39.85,39.85,39.84,39.84,159128.0,35.573,35.573,35.5641,35.5641,159128.0
2017-05-11 14:50:00,39.84,39.86,39.83,39.85,172376.0,35.5641,35.582,35.5552,35.573,172376.0
2017-05-11 15:00:00,39.85,39.86,39.79,39.8,209638.0,35.573,35.582,35.5195,35.5284,209638.0
2017-05-11 15:10:00,39.8,39.83,39.8,39.81,131288.0,35.5284,35.5552,35.5284,35.5373,131288.0
2017-05-11 15:20:00,39.8,39.82,39.76,39.76,277532.0,35.5284,35.5463,35.4927,35.4927,277532.0
2017-05-11 15:30:00,39.76,39.77,39.74,39.74,223702.0,35.4927,35.5016,35.4748,35.4748,223702.0
2017-05-11 15:40:00,39.74,39.8,39.74,39.76,353704.0,35.4748,35.5284,35.4748,35.4927,353704.0
2017-05-11 15:50:00,39.77,39.77,39.71,39.74,429622.0,35.5016,35.5016,35.4481,35.4748,429622.0
2017-05-12 09:30:00,39.54,39.54,38.95,38.97,411612.0,35.2963,35.2963,34.7696,34.7875,411612.0
2017-05-12 09:40:00,38.98,39.23,38.96,39.21,358902.0,34.7964,35.0196,34.7786,35.0017,358902.0
2017-05-12 09:50:00,39.21,39.27,39.16,39.18,356166.0,35.0017,35.0553,34.9571,34.975,356166.0
2017-05-12 10:00:00,39.19,39.19,39.01,39.01,266628.0,34.9839,34.9839,34.8232,34.8232,266628.0
2017-05-12 10:10:00,39.02,39.15,38.91,38.99,469252.0,34.8321,34.9482,34.7339,34.8053,469252.0
2017-05-12 10:20:00,39.0,39.05,38.96,39.02,121366.0,34.8143,34.8589,34.7786,34.8321,121366.0
2017-05-12 10:30:00,39.03,39.12,39.02,39.02,204202.0,34.841,34.9214,34.8321,34.8321,204202.0
2017-05-12 10:40:00,39.03,39.05,38.94,38.94,368154.0,34.841,34.8589,34.7607,34.7607,368154.0
2017-05-12 10:50:00,38.95,39.01,38.94,38.99,187606.0,34.7696,34.8232,34.7607,34.8053,187606.0
2017-05-12 11:00:00,38.98,39.05,38.98,39.02,248588.0,34.7964,34.8589,34.7964,34.8321,248588.0
2017-05-12 11:10:00,39.02,39.03,38.97,38.99,274044.0,34.8321,34.841,34.7875,34.8053,274044.0
2017-05-12 11:20:00,38.99,39.01,38.93,38.94,317828.0,34.8053,34.8232,34.7518,34.7607,317828.0
2017-05-12 11:30:00,38.94,39.02,38.93,38.96,171702.0,34.7607,34.8321,34.7518,34.7786,171702.0
2017-05-12 11:40:00,38.95,38.96,38.79,38.8,287382.0,34.7696,34.7786,34.6268,34.6357,287382.0
2017-05-12 11:50:00,38.81,38.83,38.69,38.71,203276.0,34.6447,34.6625,34.5375,34.5554,203276.0
2017-05-12 12:00:00,38.71,38.78,38.71,38.77,139494.0,34.5554,34.6179,34.5554,34.609,139494.0
2017-05-12 12:10:00,38.77,38.92,38.77,38.85,1099332.0,34.609,34.7429,34.609,34.6804,1099332.0
2017-05-12 12:20:00,38.85,38.85,38.78,38.82,187232.0,34.6804,34.6804,34.6179,34.6536,187232.0
2017-05-12 12:30:00,38.82,38.83,38.79,38.82,102078.0,34.6536,34.6625,34.6268,34.6536,102078.0
2017-05-12 12:40:00,38.82,38.83,38.74,38.76,146688.0,34.6536,34.6625,34.5822,34.6,146688.0
2017-05-12 12:50:00,38.76,38.77,38.73,38.76,122238.0,34.6,34.609,34.5732,34.6,122238.0
2017-05-12 13:00:00,38.76,38.77,38.66,38.67,209496.0,34.6,34.609,34.5108,34.5197,209496.0
2017-05-12 13:10:00,38.67,38.69,38.61,38.62,174780.0,34.5197,34.5375,34.4661,34.4751,174780.0
2017-05-12 13:20:00,38.62,38.62,38.57,38.6,176294.0,34.4751,34.4751,34.4304,34.4572,176294.0
2017-05-12 13:30:00,38.6,38.63,38.58,38.59,136598.0,34.4572,34.484,34.4393,34.4483,136598.0
2017-05-12 13:40:00,38.6,38.6,38.51,38.51,189272.0,34.4572,34.4572,34.3769,34.3769,189272.0
2017-05-12 13:50:00,38.52,38.67,38.51,38.67,143576.0,34.3858,34.5197,34.3769,34.5197,143576.0
2017-05-12 14:00:00,38.67,38.71,38.62,38.63,128644.0,34.5197,34.5554,34.4751,34.484,128644.0
2017-05-12 14:10:00,38.63,38.67,38.63,38.64,156170.0,34.484,34.5197,34.484,34.4929,156170.0
2017-05-12 14:20:00,38.63,38.67,38.62,38.63,129778.0,34.484,34.5197,34.4751,34.484,129778.0
2017-05-12 14:30:00,38.62,38.63,38.6,38.63,144886.0,34.4751,34.484,34.4572,34.484,144886.0
2017-05-12 14:40:00,38.63,38.65,38.61,38.63,181036.0,34.484,34.5018,34.4661,34.484,181036.0
2017-05-12 14:50:00,38.63,38.66,38.62,38.63,136288.0,34.484,34.5108,34.4751,34.484,136288.0
2017-05-12 15:00:00,38.63,38.64,38.6,38.6,210534.0,34.484,34.4929,34.4572,34.4572,210534.0
2017-05-12 15:10:00,38.6,38.6,38.54,38.55,312320.0,34.4572,34.4572,34.4036,34.4126,312320.0
2017-05-12 15:20:00,38.56,38.63,38.55,38.6,297218.0,34.4215,34.484,34.4126,34.4572,297218.0
2017-05-12 15:30:00,38.6,38.62,38.58,38.6,287668.0,34.4572,34.4751,34.4393,34.4572,287668.0
2017-05-12 15:40:00,38.6,38.63,38.59,38.63,552814.0,34.4572,34.484,34.4483,34.484,552814.0
2017-05-12 15:50:00,38.63,38.66,38.62,38.66,893954.0,34.484,34.5108,34.4751,34.5108,893954.0
2017-05-15 09:30:00,38.75,38.85,38.71,38.73,252554.0,34.5911,34.6804,34.5554,34.5732,252554.0
2017-05-15 09:40:00,38.73,38.75,38.59,38.65,271716.0,34.5732,34.5911,34.4483,34.5018,271716.0
2017-05-15 09:50:00,38.65,38.71,38.58,38.59,279390.0,34.5018,34.5554,34.4393,34.4483,279390.0
2017-05-15 10:00:00,38.58,38.62,38.49,38.58,281492.0,34.4393,34.4751,34.359,34.4393,281492.0
2017-05-15 10:10:00,38.57,38.7,38.52,38.61,647192.0,34.4304,34.5465,34.3858,34.4661,647192.0
2017-05-15 10:20:00,38.6,38.73,38.6,38.72,193996.0,34.4572,34.5732,34.4572,34.5643,193996.0
2017-05-15 10:30:00,38.73,38.81,38.72,38.8,229890.0,34.5732,34.6447,34.5643,34.6357,229890.0
2017-05-15 10:40:00,38.8,38.91,38.8,38.9,193062.0,34.6357,34.7339,34.6357,34.725,193062.0
2017-05-15 10:50:00,38.91,38.92,38.76,38.78,191104.0,34.7339,34.7429,34.6,34.6179,191104.0
2017-05-15 11:00:00,38.79,38.88,38.79,38.85,137112.0,34.6268,34.7071,34.6268,34.6804,137112.0
2017-05-15 11:10:00,38.85,38.85,38.74,38.77,250656.0,34.6804,34.6804,34.5822,34.609,250656.0
2017-05-15 11:20:00,38.77,38.77,38.68,38.7,115762.0,34.609,34.609,34.5286,34.5465,115762.0
2017-05-15 11:30:00,38.7,38.71,38.66,38.66,106334.0,34.5465,34.5554,34.5108,34.5108,106334.0
2017-05-15 11:40:00,38.65,38.69,38.62,38.63,116186.0,34.5018,34.5375,34.4751,34.484,116186.0
2017-05-15 11:50:00,38.63,38.65,38.6,38.6,123948.0,34.484,34.5018,34.4572,34.4572,123948.0
2017-05-15 12:00:00,38.61,38.62,38.54,38.55,427008.0,34.4661,34.4751,34.4036,34.4126,427008.0
2017-05-15 12:10:00,38.54,38.55,38.45,38.48,180040.0,34.4036,34.4126,34.3233,34.3501,180040.0
2017-05-15 12:20:00,38.48,38.5,38.46,38.49,112330.0,34.3501,34.3679,34.3322,34.359,112330.0
2017-05-15 12:30:00,38.49,38.5,38.46,38.47,84726.0,34.359,34.3679,34.3322,34.3412,84726.0
2017-05-15 12:40:00,38.47,38.47,38.44,38.45,134650.0,34.3412,34.3412,34.3144,34.3233,134650.0
2017-05-15 12:50:00,38.45,38.45,38.41,38.41,104124.0,34.3233,34.3233,34.2876,34.2876,104124.0
2017-05-15 13:00:00,38.42,38.42,38.34,38.35,203136.0,34.2965,34.2965,34.2251,34.234,203136.0
2017-05-15 13:10:00,38.35,38.44,38.34,38.44,152380.0,34.234,34.3144,34.2251,34.3144,152380.0
2017-05-15 13:20:00,38.44,38.45,38.41,38.44,232286.0,34.3144,34.3233,34.2876,34.3144,232286.0
2017-05-15 13:30:00,38.43,38.55,38.43,38.54,135968.0,34.3054,34.4126,34.3054,34.4036,135968.0
2017-05-15 13:40:00,38.54,38.63,38.53,38.63,248846.0,34.4036,34.484,34.3947,34.484,248846.0
2017-05-15 13:50:00,38.63,38.63,38.59,38.6,209200.0,34.484,34.484,34.4483,34.4572,209200.0
2017-05-15 14:00:00,38.6,38.63,38.59,38.62,159994.0,34.4572,34.484,34.4483,34.4751,159994.0
2017-05-15 14:10:00,38.62,38.62,38.56,38.58,196076.0,34.4751,34.4751,34.4215,34.4393,196076.0
2017-05-15 14:20:00,38.58,38.59,38.38,38.38,360662.0,34.4393,34.4483,34.2608,34.2608,360662.0
2017-05-15 14:30:00,38.38,38.42,38.35,38.38,305394.0,34.2608,34.2965,34.234,34.2608,305394.0
2017-05-15 14:40:00,38.38,38.44,38.38,38.41,177116.0,34.2608,34.3144,34.2608,34.2876,177116.0
2017-05-15 14:50:00,38.4,38.41,38.33,38.35,234768.0,34.2787,34.2876,34.2162,34.234,234768.0
2017-05-15 15:00:00,38.35,38.48,38.34,38.41,260978.0,34.234,34.3501,34.2251,34.2876,260978.0
2017-05-15 15:10:00,38.4,38.42,38.32,38.35,319114.0,34.2787,34.2965,34.2073,34.234,319114.0
2017-05-15 15:20:00,38.35,38.44,38.35,38.42,349786.0,34.234,34.3144,34.234,34.2965,349786.0
2017-05-15 15:30:00,38.42,38.46,38.4,38.44,386688.0,34.2965,34.3322,34.2787,34.3144,386688.0
2017-05-15 15:40:00,38.44,38.47,38.42,38.44,434172.0,34.3144,34.3412,34.2965,34.3144,434172.0
2017-05-15 15:50:00,38.44,38.49,38.4,38.45,1001070.0,34.3144,34.359,34.2787,34.3233,1001070.0
2017-05-16 09:30:00,36.81,37.21,36.59,37.21,2247688.0,32.8593,33.2164,32.6629,33.2164,2247688.0
2017-05-16 09:40:00,37.21,37.52,37.05,37.46,1330382.0,33.2164,33.4931,33.0736,33.4396,1330382.0
2017-05-16 09:50:00,37.46,37.49,37.08,37.16,1069960.0,33.4396,33.4663,33.1003,33.1717,1069960.0
2017-05-16 10:00:00,37.16,37.24,36.92,37.07,1226724.0,33.1717,33.2432,32.9575,33.0914,1226724.0
2017-05-16 10:10:00,37.08,37.14,36.83,36.9,663248.0,33.1003,33.1539,32.8772,32.9397,663248.0
2017-05-16 10:20:00,36.9,36.93,36.63,36.74,980040.0,32.9397,32.9664,32.6986,32.7968,980040.0
2017-05-16 10:30:00,36.74,36.75,36.59,36.7,733728.0,32.7968,32.8058,32.6629,32.7611,733728.0
2017-05-16 10:40:00,36.7,36.71,36.56,36.57,834220.0,32.7611,32.77,32.6361,32.6451,834220.0
2017-05-16 10:50:00,36.56,36.73,36.52,36.7,600412.0,32.6361,32.7879,32.6004,32.7611,600412.0
2017-05-16 11:00:00,36.7,36.96,36.69,36.87,629122.0,32.7611,32.9932,32.7522,32.9129,629122.0
2017-05-16 11:10:00,36.88,36.93,36.85,36.92,436820.0,32.9218,32.9664,32.895,32.9575,436820.0
2017-05-16 11:20:00,36.92,36.99,36.85,36.88,524404.0,32.9575,33.02,32.895,32.9218,524404.0
2017-05-16 11:30:00,36.88,37.01,36.76,37.0,654480.0,32.9218,33.0378,32.8147,33.0289,654480.0
2017-05-16 11:40:00,37.0,37.4,36.99,37.37,1148090.0,33.0289,33.386,33.02,33.3592,1148090.0
2017-05-16 11:50:00,37.37,37.44,37.24,37.38,891486.0,33.3592,33.4217,33.2432,33.3681,891486.0
2017-05-16 12:00:00,37.38,37.43,37.26,37.29,1002606.0,33.3681,33.4128,33.261,33.2878,1002606.0
2017-05-16 12:10:00,37.29,37.49,37.26,37.49,678834.0,33.2878,33.4663,33.261,33.4663,678834.0
2017-05-16 12:20:00,37.49,37.69,37.47,37.56,576198.0,33.4663,33.6449,33.4485,33.5288,576198.0
2017-05-16 12:30:00,37.55,37.55,37.33,37.35,644948.0,33.5199,33.5199,33.3235,33.3414,644948.0
2017-05-16 12:40:00,37.35,37.35,37.27,37.29,391332.0,33.3414,33.3414,33.2699,33.2878,391332.0
2017-05-16 12:50:00,37.29,37.3,37.09,37.27,532312.0,33.2878,33.2967,33.1093,33.2699,532312.0
2017-05-16 13:00:00,37.27,37.3,37.12,37.13,576968.0,33.2699,33.2967,33.136,33.145,576968.0
2017-05-16 13:10:00,37.13,37.21,37.1,37.13,294180.0,33.145,33.2164,33.1182,33.145,294180.0
2017-05-16 13:20:00,37.12,37.17,37.05,37.15,395774.0,33.136,33.1807,33.0736,33.1628,395774.0
2017-05-16 13:30:00,37.14,37.18,37.07,37.07,272892.0,33.1539,33.1896,33.0914,33.0914,272892.0
2017-05-16 13:40:00,37.08,37.1,37.05,37.08,180592.0,33.1003,33.1182,33.0736,33.1003,180592.0
2017-05-16 13:50:00,37.08,37.1,37.0,37.02,245900.0,33.1003,33.1182,33.0289,33.0468,245900.0
2017-05-16 14:00:00,37.02,37.1,37.02,37.07,498814.0,33.0468,33.1182,33.0468,33.0914,498814.0
2017-05-16 14:10:00,37.07,37.07,37.0,37.01,366584.0,33.0914,33.0914,33.0289,33.0378,366584.0
2017-05-16 14:20:00,37.01,37.02,36.9,36.96,482702.0,33.0378,33.0468,32.9397,32.9932,482702.0
2017-05-16 14:30:00,36.96,36.96,36.88,36.88,360380.0,32.9932,32.9932,32.9218,32.9218,360380.0
2017-05-16 14:40:00,36.88,36.9,36.72,36.79,744286.0,32.9218,32.9397,32.779,32.8415,744286.0
2017-05-16 14:50:00,36.79,36.81,36.72,36.79,358682.0,32.8415,32.8593,32.779,32.8415,358682.0
2017-05-16 15:00:00,36.8,36.87,36.74,36.76,617092.0,32.8504,32.9129,32.7968,32.8147,617092.0
2017-05-16 15:10:00,36.76,36.83,36.74,36.83,414174.0,32.8147,32.8772,32.7968,32.8772,414174.0
2017-05-16 15:20:00,36.83,36.83,36.77,36.8,372852.0,32.8772,32.8772,32.8236,32.8504,372852.0
2017-05-16 15:30:00,36.81,36.87,36.8,36.87,440290.0,32.8593,32.9129,32.8504,32.9129,440290.0
2017-05-16 15:40:00,36.86,36.86,36.74,36.76,1085036.0,32.9039,32.9039,32.7968,32.8147,1085036.0
2017-05-16 15:50:00,36.76,36.92,36.76,36.87,1683520.0,32.8147,32.9575,32.8147,32.9129,1683520.0
2017-05-17 09:30:00,36.88,37.31,36.88,37.2,810644.0,32.9218,33.3057,32.9218,33.2075,810644.0
2017-05-17 09:40:00,37.2,37.26,37.13,37.22,625562.0,33.2075,33.261,33.145,33.2253,625562.0
2017-05-17 09:50:00,37.23,37.27,37.07,37.13,688108.0,33.2342,33.2699,33.0914,33.145,688108.0
2017-05-17 10:00:00,37.13,37.35,37.11,37.35,337454.0,33.145,33.3414,33.1271,33.3414,337454.0
2017-05-17 10:10:00,37.35,37.43,37.28,37.36,419112.0,33.3414,33.4128,33.2789,33.3503,419112.0
2017-05-17 10:20:00,37.36,37.5,37.32,37.49,480786.0,33.3503,33.4753,33.3146,33.4663,480786.0
2017-05-17 10:30:00,37.5,37.55,37.38,37.52,722614.0,33.4753,33.5199,33.3681,33.4931,722614.0
2017-05-17 10:40:00,37.52,37.72,37.45,37.48,627246.0,33.4931,33.6716,33.4306,33.4574,627246.0
2017-05-17 10:50:00,37.47,37.5,37.25,37.31,470550.0,33.4485,33.4753,33.2521,33.3057,470550.0
2017-05-17 11:00:00,37.32,37.38,37.17,37.17,410104.0,33.3146,33.3681,33.1807,33.1807,410104.0
2017-05-17 11:10:00,37.18,37.33,37.15,37.31,377830.0,33.1896,33.3235,33.1628,33.3057,377830.0
2017-05-17 11:20:00,37.31,37.31,37.17,37.17,276078.0,33.3057,33.3057,33.1807,33.1807,276078.0
2017-05-17 11:30:00,37.17,37.2,37.09,37.14,432272.0,33.1807,33.2075,33.1093,33.1539,432272.0
2017-05-17 11:40:00,37.14,37.34,37.12,37.29,277302.0,33.1539,33.3324,33.136,33.2878,277302.0
2017-05-17 11:50:00,37.29,37.46,37.19,37.42,310368.0,33.2878,33.4396,33.1985,33.4038,310368.0
2017-05-17 12:00:00,37.43,37.49,37.42,37.48,317786.0,33.4128,33.4663,33.4038,33.4574,317786.0
2017-05-17 12:10:00,37.48,37.6,37.46,37.59,341902.0,33.4574,33.5645,33.4396,33.5556,341902.0
2017-05-17 12:20:00,37.59,37.67,37.54,37.59,452824.0,33.5556,33.627,33.511,33.5556,452824.0
2017-05-17 12:30:00,37.59,37.62,37.55,37.61,325726.0,33.5556,33.5824,33.5199,33.5735,325726.0
2017-05-17 12:40:00,37.61,37.62,37.48,37.61,379012.0,33.5735,33.5824,33.4574,33.5735,379012.0
2017-05-17 12:50:00,37.61,37.62,37.55,37.58,206314.0,33.5735,33.5824,33.5199,33.5467,206314.0
2017-05-17 13:00:00,37.58,37.67,37.55,37.63,303900.0,33.5467,33.627,33.5199,33.5913,303900.0
2017-05-17 13:10:00,37.63,37.73,37.63,37.63,230794.0,33.5913,33.6806,33.5913,33.5913,230794.0
2017-05-17 13:20:00,37.63,37.73,37.6,37.73,298306.0,33.5913,33.6806,33.5645,33.6806,298306.0
2017-05-17 13:30:00,37.73,37.88,37.71,37.86,542338.0,33.6806,33.8145,33.6627,33.7966,542338.0
2017-05-17 13:40:00,37.86,37.96,37.83,37.9,376766.0,33.7966,33.8859,33.7698,33.8323,376766.0
2017-05-17 13:50:00,37.9,37.92,37.78,37.81,411218.0,33.8323,33.8502,33.7252,33.752,411218.0
2017-05-17 14:00:00,37.81,37.9,37.75,37.76,341398.0,33.752,33.8323,33.6984,33.7074,341398.0
2017-05-17 14:10:00,37.76,37.76,37.62,37.68,334380.0,33.7074,33.7074,33.5824,33.6359,334380.0
2017-05-17 14:20:00,37.68,37.72,37.59,37.68,320608.0,33.6359,33.6716,33.5556,33.6359,320608.0
2017-05-17 14:30:00,37.69,37.82,37.68,37.7,392044.0,33.6449,33.7609,33.6359,33.6538,392044.0
2017-05-17 14:40:00,37.7,37.8,37.68,37.7,419892.0,33.6538,33.7431,33.6359,33.6538,419892.0
2017-05-17 14:50:00,37.69,37.82,37.69,37.82,262606.0,33.6449,33.7609,33.6449,33.7609,262606.0
2017-05-17 15:00:00,37.82,37.84,37.6,37.61,357094.0,33.7609,33.7788,33.5645,33.5735,357094.0
2017-05-17 15:10:00,37.61,37.65,37.58,37.62,359860.0,33.5735,33.6092,33.5467,33.5824,359860.0
2017-05-17 15:20:00,37.63,37.67,37.6,37.63,318310.0,33.5913,33.627,33.5645,33.5913,318310.0
2017-05-17 15:30:00,37.63,37.67,37.55,37.56,563254.0,33.5913,33.627,33.5199,33.5288,563254.0
2017-05-17 15:40:00,37.57,37.65,37.49,37.5,757434.0,33.5377,33.6092,33.4663,33.4753,757434.0
2017-05-17 15:50:00,37.51,37.54,37.36,37.38,1536116.0,33.4842,33.511,33.3503,33.3681,1536116.0
2017-05-18 09:30:00,37.48,37.69,37.32,37.32,424444.0,33.4574,33.6449,33.3146,33.3146,424444.0
2017-05-18 09:40:00,37.31,37.48,37.2,37.22,431332.0,33.3057,33.4574,33.2075,33.2253,431332.0
2017-05-18 09:50:00,37.22,37.41,37.18,37.22,366314.0,33.2253,33.3949,33.1896,33.2253,366314.0
2017-05-18 10:00:00,37.22,37.62,37.22,37.6,590044.0,33.2253,33.5824,33.2253,33.5645,590044.0
2017-05-18 10:10:00,37.6,37.6,37.42,37.43,275716.0,33.5645,33.5645,33.4038,33.4128,275716.0
2017-05-18 10:20:00,37.44,37.48,37.35,37.42,213596.0,33.4217,33.4574,33.3414,33.4038,213596.0
2017-05-18 10:30:00,37.41,37.47,37.4,37.46,220616.0,33.3949,33.4485,33.386,33.4396,220616.0
2017-05-18 10:40:00,37.46,37.51,37.45,37.46,255604.0,33.4396,33.4842,33.4306,33.4396,255604.0
2017-05-18 10:50:00,37.46,37.47,37.32,37.34,270638.0,33.4396,33.4485,33.3146,33.3324,270638.0
2017-05-18 11:00:00,37.34,37.38,37.29,37.3,271302.0,33.3324,33.3681,33.2878,33.2967,271302.0
2017-05-18 11:10:00,37.3,37.35,37.29,37.34,325666.0,33.2967,33.3414,33.2878,33.3324,325666.0
2017-05-18 11:20:00,37.34,37.41,37.33,37.37,136460.0,33.3324,33.3949,33.3235,33.3592,136460.0
2017-05-18 11:30:00,37.37,37.45,37.34,37.41,164640.0,33.3592,33.4306,33.3324,33.3949,164640.0
2017-05-18 11:40:00,37.41,37.41,37.32,37.36,124708.0,33.3949,33.3949,33.3146,33.3503,124708.0
2017-05-18 11:50:00,37.36,37.38,37.3,37.32,125754.0,33.3503,33.3681,33.2967,33.3146,125754.0
2017-05-18 12:00:00,37.32,37.33,37.27,37.31,145240.0,33.3146,33.3235,33.2699,33.3057,145240.0
2017-05-18 12:10:00,37.31,37.34,37.3,37.31,165502.0,33.3057,33.3324,33.2967,33.3057,165502.0
2017-05-18 12:20:00,37.31,37.38,37.3,37.35,106722.0,33.3057,33.3681,33.2967,33.3414,106722.0
2017-05-18 12:30:00,37.35,37.4,37.35,37.35,107930.0,33.3414,33.386,33.3414,33.3414,107930.0
2017-05-18 12:40:00,37.35,37.35,37.25,37.26,100892.0,33.3414,33.3414,33.2521,33.261,100892.0
2017-05-18 12:50:00,37.26,37.27,37.21,37.27,116018.0,33.261,33.2699,33.2164,33.2699,116018.0
2017-05-18 13:00:00,37.26,37.27,37.23,37.24,236676.0,33.261,33.2699,33.2342,33.2432,236676.0
2017-05-18 13:10:00,37.24,37.31,37.23,37.29,190986.0,33.2432,33.3057,33.2342,33.2878,190986.0
2017-05-18 13:20:00,37.29,37.29,37.22,37.27,156400.0,33.2878,33.2878,33.2253,33.2699,156400.0
2017-05-18 13:30:00,37.27,37.27,37.22,37.24,115658.0,33.2699,33.2699,33.2253,33.2432,115658.0
2017-05-18 13:40:00,37.24,37.31,37.21,37.27,169168.0,33.2432,33.3057,33.2164,33.2699,169168.0
2017-05-18 13:50:00,37.27,37.37,37.27,37.34,183972.0,33.2699,33.3592,33.2699,33.3324,183972.0
2017-05-18 14:00:00,37.34,37.41,37.31,37.38,235266.0,33.3324,33.3949,33.3057,33.3681,235266.0
2017-05-18 14:10:00,37.38,37.44,37.35,37.38,547994.0,33.3681,33.4217,33.3414,33.3681,547994.0
2017-05-18 14:20:00,37.38,37.43,37.37,37.41,202384.0,33.3681,33.4128,33.3592,33.3949,202384.0
2017-05-18 14:30:00,37.42,37.5,37.41,37.41,222372.0,33.4038,33.4753,33.3949,33.3949,222372.0
2017-05-18 14:40:00,37.41,37.42,37.32,37.35,186096.0,33.3949,33.4038,33.3146,33.3414,186096.0
2017-05-18 14:50:00,37.35,37.42,37.34,37.39,373280.0,33.3414,33.4038,33.3324,33.3771,373280.0
2017-05-18 15:00:00,37.4,37.4,37.3,37.33,217796.0,33.386,33.386,33.2967,33.3235,217796.0
2017-05-18 15:10:00,37.33,37.34,37.27,37.29,214042.0,33.3235,33.3324,33.2699,33.2878,214042.0
2017-05-18 15:20:00,37.29,37.33,37.27,37.33,254624.0,33.2878,33.3235,33.2699,33.3235,254624.0
2017-05-18 15:30:00,37.32,37.35,37.3,37.32,312658.0,33.3146,33.3414,33.2967,33.3146,312658.0
2017-05-18 15:40:00,37.32,37.35,37.26,37.29,385106.0,33.3146,33.3414,33.261,33.2878,385106.0
2017-05-18 15:50:00,37.29,37.33,37.22,37.23,777460.0,33.2878,33.3235,33.2253,33.2342,777460.0
2017-05-19 09:30:00,37.39,37.4,36.86,36.88,1127482.0,33.3771,33.386,32.9039,32.9218,1127482.0
2017-05-19 09:40:00,36.9,36.92,36.79,36.84,602424.0,32.9397,32.9575,32.8415,32.8861,602424.0
2017-05-19 09:50:00,36.84,36.89,36.66,36.71,855396.0,32.8861,32.9307,32.7254,32.77,855396.0
2017-05-19 10:00:00,36.71,36.74,36.6,36.62,622290.0,32.77,32.7968,32.6719,32.6897,622290.0
2017-05-19 10:10:00,36.63,36.69,36.59,36.59,571244.0,32.6986,32.7522,32.6629,32.6629,571244.0
2017-05-19 10:20:00,36.59,36.78,36.57,36.76,616608.0,32.6629,32.8325,32.6451,32.8147,616608.0
2017-05-19 10:30:00,36.76,36.81,36.66,36.77,293422.0,32.8147,32.8593,32.7254,32.8236,293422.0
2017-05-19 10:40:00,36.77,36.93,36.76,36.9,622042.0,32.8236,32.9664,32.8147,32.9397,622042.0
2017-05-19 10:50:00,36.91,36.94,36.79,36.84,561458.0,32.9486,32.9754,32.8415,32.8861,561458.0
2017-05-19 11:00:00,36.84,36.87,36.77,36.86,237906.0,32.8861,32.9129,32.8236,32.9039,237906.0
2017-05-19 11:10:00,36.87,36.87,36.76,36.77,259898.0,32.9129,32.9129,32.8147,32.8236,259898.0
2017-05-19 11:20:00,36.76,36.82,36.75,36.82,251844.0,32.8147,32.8682,32.8058,32.8682,251844.0
2017-05-19 11:30:00,36.81,36.87,36.81,36.84,222012.0,32.8593,32.9129,32.8593,32.8861,222012.0
2017-05-19 11:40:00,36.84,36.91,36.83,36.88,215922.0,32.8861,32.9486,32.8772,32.9218,215922.0
2017-05-19 11:50:00,36.89,36.92,36.85,36.88,156202.0,32.9307,32.9575,32.895,32.9218,156202.0
2017-05-19 12:00:00,36.88,36.88,36.83,36.87,214214.0,32.9218,32.9218,32.8772,32.9129,214214.0
2017-05-19 12:10:00,36.87,36.88,36.85,36.87,215814.0,32.9129,32.9218,32.895,32.9129,215814.0
2017-05-19 12:20:00,36.87,36.9,36.84,36.88,239036.0,32.9129,32.9397,32.8861,32.9218,239036.0
2017-05-19 12:30:00,36.88,36.95,36.87,36.93,152892.0,32.9218,32.9843,32.9129,32.9664,152892.0
2017-05-19 12:40:00,36.92,36.93,36.88,36.9,296244.0,32.9575,32.9664,32.9218,32.9397,296244.0
2017-05-19 12:50:00,36.91,37.01,36.88,36.99,177236.0,32.9486,33.0378,32.9218,33.02,177236.0
2017-05-19 13:00:00,36.99,37.02,36.95,36.96,349474.0,33.02,33.0468,32.9843,32.9932,349474.0
2017-05-19 13:10:00,36.96,36.99,36.94,36.98,299768.0,32.9932,33.02,32.9754,33.0111,299768.0
2017-05-19 13:20:00,36.98,37.0,36.97,36.98,237294.0,33.0111,33.0289,33.0021,33.0111,237294.0
2017-05-19 13:30:00,36.98,37.02,36.95,37.02,181626.0,33.0111,33.0468,32.9843,33.0468,181626.0
2017-05-19 13:40:00,37.02,37.02,36.95,36.98,427082.0,33.0468,33.0468,32.9843,33.0111,427082.0
2017-05-19 13:50:00,36.99,37.02,36.98,36.99,223070.0,33.02,33.0468,33.0111,33.02,223070.0
2017-05-19 14:00:00,37.0,37.08,36.98,36.99,254930.0,33.0289,33.1003,33.0111,33.02,254930.0
2017-05-19 14:10:00,36.98,37.03,36.98,36.98,178304.0,33.0111,33.0557,33.0111,33.0111,178304.0
2017-05-19 14:20:00,36.98,37.03,36.98,37.02,173660.0,33.0111,33.0557,33.0111,33.0468,173660.0
2017-05-19 14:30:00,37.02,37.1,37.01,37.08,176788.0,33.0468,33.1182,33.0378,33.1003,176788.0
2017-05-19 14:40:00,37.08,37.13,37.07,37.13,177340.0,33.1003,33.145,33.0914,33.145,177340.0
2017-05-19 14:50:00,37.13,37.21,37.12,37.17,300266.0,33.145,33.2164,33.136,33.1807,300266.0
2017-05-19 15:00:00,37.17,37.21,37.15,37.18,480664.0,33.1807,33.2164,33.1628,33.1896,480664.0
2017-05-19 15:10:00,37.18,37.19,37.11,37.15,197616.0,33.1896,33.1985,33.1271,33.1628,197616.0
2017-05-19 15:20:00,37.15,37.21,37.14,37.2,292152.0,33.1628,33.2164,33.1539,33.2075,292152.0
2017-05-19 15:30:00,37.2,37.24,37.18,37.24,494214.0,33.2075,33.2432,33.1896,33.2432,494214.0
2017-05-19 15:40:00,37.24,37.24,37.09,37.1,491282.0,33.2432,33.2432,33.1093,33.1182,491282.0
2017-05-19 15:50:00,37.1,37.15,37.07,37.13,979304.0,33.1182,33.1628,33.0914,33.145,979304.0
2017-05-22 09:30:00,37.28,37.41,37.16,37.37,230816.0,33.2789,33.3949,33.1717,33.3592,230816.0
2017-05-22 09:40:00,37.38,37.48,37.35,37.47,324778.0,33.3681,33.4574,33.3414,33.4485,324778.0
2017-05-22 09:50:00,37.47,37.52,37.43,37.51,482110.0,33.4485,33.4931,33.4128,33.4842,482110.0
2017-05-22 10:00:00,37.51,37.54,37.44,37.47,290742.0,33.4842,33.511,33.4217,33.4485,290742.0
2017-05-22 10:10:00,37.47,37.48,37.38,37.43,243032.0,33.4485,33.4574,33.3681,33.4128,243032.0
2017-05-22 10:20:00,37.44,37.55,37.43,37.54,269490.0,33.4217,33.5199,33.4128,33.511,269490.0
2017-05-22 10:30:00,37.55,37.55,37.42,37.44,209582.0,33.5199,33.5199,33.4038,33.4217,209582.0
2017-05-22 10:40:00,37.44,37.51,37.43,37.49,176272.0,33.4217,33.4842,33.4128,33.4663,176272.0
2017-05-22 10:50:00,37.5,37.56,37.49,37.56,229264.0,33.4753,33.5288,33.4663,33.5288,229264.0
2017-05-22 11:00:00,37.55,37.6,37.49,37.58,155670.0,33.5199,33.5645,33.4663,33.5467,155670.0
2017-05-22 11:10:00,37.58,37.64,37.57,37.62,162280.0,33.5467,33.6002,33.5377,33.5824,162280.0
2017-05-22 11:20:00,37.62,37.65,37.59,37.61,152776.0,33.5824,33.6092,33.5556,33.5735,152776.0
2017-05-22 11:30:00,37.61,37.65,37.56,37.6,96586.0,33.5735,33.6092,33.5288,33.5645,96586.0
2017-05-22 11:40:00,37.6,37.65,37.57,37.58,205396.0,33.5645,33.6092,33.5377,33.5467,205396.0
2017-05-22 11:50:00,37.58,37.63,37.57,37.61,108772.0,33.5467,33.5913,33.5377,33.5735,108772.0
2017-05-22 12:00:00,37.61,37.65,37.6,37.64,102992.0,33.5735,33.6092,33.5645,33.6002,102992.0
2017-05-22 12:10:00,37.63,37.7,37.63,37.64,240612.0,33.5913,33.6538,33.5913,33.6002,240612.0
2017-05-22 12:20:00,37.64,37.65,37.59,37.62,84300.0,33.6002,33.6092,33.5556,33.5824,84300.0
2017-05-22 12:30:00,37.63,37.64,37.59,37.62,198968.0,33.5913,33.6002,33.5556,33.5824,198968.0
2017-05-22 12:40:00,37.62,37.65,37.62,37.63,72310.0,33.5824,33.6092,33.5824,33.5913,72310.0
2017-05-22 12:50:00,37.63,37.65,37.58,37.6,160194.0,33.5913,33.6092,33.5467,33.5645,160194.0
2017-05-22 13:00:00,37.6,37.62,37.55,37.59,105178.0,33.5645,33.5824,33.5199,33.5556,105178.0
2017-05-22 13:10:00,37.59,37.63,37.59,37.62,113978.0,33.5556,33.5913,33.5556,33.5824,113978.0
2017-05-22 13:20:00,37.62,37.63,37.59,37.61,129976.0,33.5824,33.5913,33.5556,33.5735,129976.0
2017-05-22 13:30:00,37.6,37.64,37.6,37.63,185712.0,33.5645,33.6002,33.5645,33.5913,185712.0
2017-05-22 13:40:00,37.62,37.65,37.59,37.63,105718.0,33.5824,33.6092,33.5556,33.5913,105718.0
2017-05-22 13:50:00,37.63,37.68,37.62,37.63,205876.0,33.5913,33.6359,33.5824,33.5913,205876.0
2017-05-22 14:00:00,37.63,37.65,37.59,37.6,91224.0,33.5913,33.6092,33.5556,33.5645,91224.0
2017-05-22 14:10:00,37.61,37.62,37.58,37.6,116526.0,33.5735,33.5824,33.5467,33.5645,116526.0
2017-05-22 14:20:00,37.6,37.63,37.59,37.62,123684.0,33.5645,33.5913,33.5556,33.5824,123684.0
2017-05-22 14:30:00,37.62,37.66,37.62,37.63,140074.0,33.5824,33.6181,33.5824,33.5913,140074.0
2017-05-22 14:40:00,37.63,37.68,37.63,37.66,178122.0,33.5913,33.6359,33.5913,33.6181,178122.0
2017-05-22 14:50:00,37.67,37.71,37.66,37.67,181174.0,33.627,33.6627,33.6181,33.627,181174.0
2017-05-22 15:00:00,37.67,37.7,37.67,37.68,190976.0,33.627,33.6538,33.627,33.6359,190976.0
2017-05-22 15:10:00,37.68,37.7,37.67,37.67,171340.0,33.6359,33.6538,33.627,33.627,171340.0
2017-05-22 15:20:00,37.67,37.7,37.65,37.69,246294.0,33.627,33.6538,33.6092,33.6449,246294.0
2017-05-22 15:30:00,37.69,37.69,37.66,37.69,213586.0,33.6449,33.6449,33.6181,33.6449,213586.0
2017-05-22 15:40:00,37.69,37.73,37.61,37.62,432088.0,33.6449,33.6806,33.5735,33.5824,432088.0
2017-05-22 15:50:00,37.62,37.63,37.58,37.63,694560.0,33.5824,33.5913,33.5467,33.5913,694560.0
2017-05-23 09:30:00,37.63,37.65,37.47,37.55,568668.0,33.5913,33.6092,33.4485,33.5199,568668.0
2017-05-23 09:40:00,37.54,37.55,37.41,37.49,242110.0,33.511,33.5199,33.3949,33.4663,242110.0
2017-05-23 09:50:00,37.49,37.6,37.46,37.49,124970.0,33.4663,33.5645,33.4396,33.4663,124970.0
2017-05-23 10:00:00,37.48,37.51,37.43,37.46,137096.0,33.4574,33.4842,33.4128,33.4396,137096.0
2017-05-23 10:10:00,37.46,37.46,37.37,37.39,176734.0,33.4396,33.4396,33.3592,33.3771,176734.0
2017-05-23 10:20:00,37.38,37.41,37.33,37.36,975302.0,33.3681,33.3949,33.3235,33.3503,975302.0
2017-05-23 10:30:00,37.36,37.4,37.35,37.38,203720.0,33.3503,33.386,33.3414,33.3681,203720.0
2017-05-23 10:40:00,37.38,37.38,37.3,37.31,390996.0,33.3681,33.3681,33.2967,33.3057,390996.0
2017-05-23 10:50:00,37.31,37.35,37.31,37.34,328706.0,33.3057,33.3414,33.3057,33.3324,328706.0
2017-05-23 11:00:00,37.34,37.38,37.32,37.38,171904.0,33.3324,33.3681,33.3146,33.3681,171904.0
2017-05-23 11:10:00,37.38,37.39,37.3,37.31,257024.0,33.3681,33.3771,33.2967,33.3057,257024.0
2017-05-23 11:20:00,37.3,37.38,37.28,37.38,129114.0,33.2967,33.3681,33.2789,33.3681,129114.0
2017-05-23 11:30:00,37.38,37.38,37.34,37.34,140342.0,33.3681,33.3681,33.3324,33.3324,140342.0
2017-05-23 11:40:00,37.34,37.4,37.34,37.37,770182.0,33.3324,33.386,33.3324,33.3592,770182.0
2017-05-23 11:50:00,37.38,37.44,37.38,37.41,79858.0,33.3681,33.4217,33.3681,33.3949,79858.0
2017-05-23 12:00:00,37.41,37.46,37.4,37.45,363726.0,33.3949,33.4396,33.386,33.4306,363726.0
2017-05-23 12:10:00,37.45,37.48,37.44,37.46,99010.0,33.4306,33.4574,33.4217,33.4396,99010.0
2017-05-23 12:20:00,37.45,37.46,37.4,37.4,168200.0,33.4306,33.4396,33.386,33.386,168200.0
2017-05-23 12:30:00,37.39,37.41,37.37,37.4,141104.0,33.3771,33.3949,33.3592,33.386,141104.0
2017-05-23 12:40:00,37.4,37.4,37.37,37.38,401670.0,33.386,33.386,33.3592,33.3681,401670.0
2017-05-23 12:50:00,37.38,37.38,37.33,37.33,123292.0,33.3681,33.3681,33.3235,33.3235,123292.0
2017-05-23 13:00:00,37.33,37.33,37.29,37.31,80766.0,33.3235,33.3235,33.2878,33.3057,80766.0
2017-05-23 13:10:00,37.32,37.32,37.28,37.29,93358.0,33.3146,33.3146,33.2789,33.2878,93358.0
2017-05-23 13:20:00,37.29,37.3,37.25,37.26,94902.0,33.2878,33.2967,33.2521,33.261,94902.0
2017-05-23 13:30:00,37.26,37.28,37.23,37.23,90654.0,33.261,33.2789,33.2342,33.2342,90654.0
2017-05-23 13:40:00,37.23,37.24,37.19,37.2,103270.0,33.2342,33.2432,33.1985,33.2075,103270.0
2017-05-23 13:50:00,37.2,37.22,37.19,37.2,158920.0,33.2075,33.2253,33.1985,33.2075,158920.0
2017-05-23 14:00:00,37.2,37.24,37.19,37.24,368700.0,33.2075,33.2432,33.1985,33.2432,368700.0
2017-05-23 14:10:00,37.24,37.26,37.21,37.21,232382.0,33.2432,33.261,33.2164,33.2164,232382.0
2017-05-23 14:20:00,37.21,37.26,37.21,37.24,219528.0,33.2164,33.261,33.2164,33.2432,219528.0
2017-05-23 14:30:00,37.24,37.24,37.17,37.2,191724.0,33.2432,33.2432,33.1807,33.2075,191724.0
2017-05-23 14:40:00,37.2,37.21,37.17,37.19,201956.0,33.2075,33.2164,33.1807,33.1985,201956.0
2017-05-23 14:50:00,37.19,37.19,37.13,37.16,181976.0,33.1985,33.1985,33.145,33.1717,181976.0
2017-05-23 15:00:00,37.16,37.22,37.14,37.21,127306.0,33.1717,33.2253,33.1539,33.2164,127306.0
2017-05-23 15:10:00,37.21,37.21,37.19,37.21,135664.0,33.2164,33.2164,33.1985,33.2164,135664.0
2017-05-23 15:20:00,37.21,37.22,37.18,37.21,129388.0,33.2164,33.2253,33.1896,33.2164,129388.0
2017-05-23 15:30:00,37.21,37.22,37.18,37.18,164522.0,33.2164,33.2253,33.1896,33.1896,164522.0
2017-05-23 15:40:00,37.19,37.22,37.18,37.2,826282.0,33.1985,33.2253,33.1896,33.2075,826282.0
2017-05-23 15:50:00,37.2,37.22,37.19,37.21,558338.0,33.2075,33.2253,33.1985,33.2164,558338.0
2017-05-24 09:30:00,37.29,37.35,37.15,37.31,191380.0,33.2878,33.3414,33.1628,33.3057,191380.0
2017-05-24 09:40:00,37.31,37.31,37.2,37.21,150008.0,33.3057,33.3057,33.2075,33.2164,150008.0
2017-05-24 09:50:00,37.2,37.24,37.13,37.19,118032.0,33.2075,33.2432,33.145,33.1985,118032.0
2017-05-24 10:00:00,37.19,37.22,37.14,37.16,81416.0,33.1985,33.2253,33.1539,33.1717,81416.0
2017-05-24 10:10:00,37.16,37.16,37.1,37.1,176544.0,33.1717,33.1717,33.1182,33.1182,176544.0
2017-05-24 10:20:00,37.1,37.13,37.09,37.1,149350.0,33.1182,33.145,33.1093,33.1182,149350.0
2017-05-24 10:30:00,37.1,37.12,37.08,37.1,262524.0,33.1182,33.136,33.1003,33.1182,262524.0
2017-05-24 10:40:00,37.1,37.14,37.0,37.13,284872.0,33.1182,33.1539,33.0289,33.145,284872.0
2017-05-24 10:50:00,37.13,37.16,37.08,37.1,111260.0,33.145,33.1717,33.1003,33.1182,111260.0
2017-05-24 11:00:00,37.11,37.13,37.08,37.11,1074626.0,33.1271,33.145,33.1003,33.1271,1074626.0
2017-05-24 11:10:00,37.12,37.22,37.1,37.16,270196.0,33.136,33.2253,33.1182,33.1717,270196.0
2017-05-24 11:20:00,37.16,37.18,37.15,37.16,145168.0,33.1717,33.1896,33.1628,33.1717,145168.0
2017-05-24 11:30:00,37.16,37.18,37.13,37.15,157954.0,33.1717,33.1896,33.145,33.1628,157954.0
2017-05-24 11:40:00,37.15,37.15,37.1,37.13,205518.0,33.1628,33.1628,33.1182,33.145,205518.0
2017-05-24 11:50:00,37.13,37.13,37.11,37.13,166642.0,33.145,33.145,33.1271,33.145,166642.0
2017-05-24 12:00:00,37.13,37.13,37.11,37.12,139160.0,33.145,33.145,33.1271,33.136,139160.0
2017-05-24 12:10:00,37.13,37.19,37.12,37.18,411738.0,33.145,33.1985,33.136,33.1896,411738.0
2017-05-24 12:20:00,37.18,37.27,37.18,37.26,80864.0,33.1896,33.2699,33.1896,33.261,80864.0
2017-05-24 12:30:00,37.26,37.26,37.22,37.23,96160.0,33.261,33.261,33.2253,33.2342,96160.0
2017-05-24 12:40:00,37.23,37.24,37.18,37.22,97026.0,33.2342,33.2432,33.1896,33.2253,97026.0
2017-05-24 12:50:00,37.22,37.23,37.19,37.21,75184.0,33.2253,33.2342,33.1985,33.2164,75184.0
2017-05-24 13:00:00,37.21,37.24,37.21,37.22,227622.0,33.2164,33.2432,33.2164,33.2253,227622.0
2017-05-24 13:10:00,37.22,37.24,37.19,37.2,112164.0,33.2253,33.2432,33.1985,33.2075,112164.0
2017-05-24 13:20:00,37.21,37.22,37.19,37.22,74970.0,33.2164,33.2253,33.1985,33.2253,74970.0
2017-05-24 13:30:00,37.22,37.23,37.19,37.2,97616.0,33.2253,33.2342,33.1985,33.2075,97616.0
2017-05-24 13:40:00,37.2,37.2,37.15,37.15,163938.0,33.2075,33.2075,33.1628,33.1628,163938.0
2017-05-24 13:50:00,37.15,37.16,37.1,37.13,134692.0,33.1628,33.1717,33.1182,33.145,134692.0
2017-05-24 14:00:00,37.14,37.16,37.1,37.1,251182.0,33.1539,33.1717,33.1182,33.1182,251182.0
2017-05-24 14:10:00,37.1,37.14,37.09,37.1,318998.0,33.1182,33.1539,33.1093,33.1182,318998.0
2017-05-24 14:20:00,37.1,37.1,37.01,37.04,234144.0,33.1182,33.1182,33.0378,33.0646,234144.0
2017-05-24 14:30:00,37.05,37.08,37.05,37.06,153100.0,33.0736,33.1003,33.0736,33.0825,153100.0
2017-05-24 14:40:00,37.06,37.09,37.04,37.09,123074.0,33.0825,33.1093,33.0646,33.1093,123074.0
2017-05-24 14:50:00,37.09,37.13,37.09,37.1,261080.0,33.1093,33.145,33.1093,33.1182,261080.0
2017-05-24 15:00:00,37.12,37.12,37.05,37.06,363138.0,33.136,33.136,33.0736,33.0825,363138.0
2017-05-24 15:10:00,37.06,37.1,37.05,37.09,124822.0,33.0825,33.1182,33.0736,33.1093,124822.0
2017-05-24 15:20:00,37.09,37.09,37.06,37.08,176482.0,33.1093,33.1093,33.0825,33.1003,176482.0
2017-05-24 15:30:00,37.08,37.08,37.03,37.03,228388.0,33.1003,33.1003,33.0557,33.0557,228388.0
2017-05-24 15:40:00,37.03,37.07,37.01,37.01,362440.0,33.0557,33.0914,33.0378,33.0378,362440.0
2017-05-24 15:50:00,37.01,37.04,36.98,36.99,2019226.0,33.0378,33.0646,33.0111,33.02,2019226.0
2017-05-25 09:30:00,37.19,37.46,37.1,37.33,490764.0,33.1985,33.4396,33.1182,33.3235,490764.0
2017-05-25 09:40:00,37.33,37.45,37.22,37.42,268508.0,33.3235,33.4306,33.2253,33.4038,268508.0
2017-05-25 09:50:00,37.42,37.42,37.3,37.41,151626.0,33.4038,33.4038,33.2967,33.3949,151626.0
2017-05-25 10:00:00,37.41,37.49,37.41,37.48,229534.0,33.3949,33.4663,33.3949,33.4574,229534.0
2017-05-25 10:10:00,37.48,37.49,37.45,37.47,161328.0,33.4574,33.4663,33.4306,33.4485,161328.0
2017-05-25 10:20:00,37.48,37.51,37.46,37.49,274348.0,33.4574,33.4842,33.4396,33.4663,274348.0
2017-05-25 10:30:00,37.49,37.5,37.43,37.46,208146.0,33.4663,33.4753,33.4128,33.4396,208146.0
2017-05-25 10:40:00,37.47,37.65,37.45,37.63,390990.0,33.4485,33.6092,33.4306,33.5913,390990.0
2017-05-25 10:50:00,37.63,37.64,37.6,37.6,604124.0,33.5913,33.6002,33.5645,33.5645,604124.0
2017-05-25 11:00:00,37.6,37.68,37.6,37.6,154504.0,33.5645,33.6359,33.5645,33.5645,154504.0
2017-05-25 11:10:00,37.61,37.66,37.61,37.66,168754.0,33.5735,33.6181,33.5735,33.6181,168754.0
2017-05-25 11:20:00,37.65,37.7,37.65,37.66,206746.0,33.6092,33.6538,33.6092,33.6181,206746.0
2017-05-25 11:30:00,37.66,37.68,37.63,37.66,112844.0,33.6181,33.6359,33.5913,33.6181,112844.0
2017-05-25 11:40:00,37.66,37.66,37.61,37.62,143706.0,33.6181,33.6181,33.5735,33.5824,143706.0
2017-05-25 11:50:00,37.62,37.64,37.59,37.62,184240.0,33.5824,33.6002,33.5556,33.5824,184240.0
2017-05-25 12:00:00,37.62,37.62,37.54,37.55,91646.0,33.5824,33.5824,33.511,33.5199,91646.0
2017-05-25 12:10:00,37.55,37.55,37.49,37.52,139320.0,33.5199,33.5199,33.4663,33.4931,139320.0
2017-05-25 12:20:00,37.52,37.6,37.52,37.6,124476.0,33.4931,33.5645,33.4931,33.5645,124476.0
2017-05-25 12:30:00,37.59,37.7,37.58,37.69,239798.0,33.5556,33.6538,33.5467,33.6449,239798.0
2017-05-25 12:40:00,37.69,37.77,37.68,37.77,231092.0,33.6449,33.7163,33.6359,33.7163,231092.0
2017-05-25 12:50:00,37.77,37.83,37.77,37.77,135316.0,33.7163,33.7698,33.7163,33.7163,135316.0
2017-05-25 13:00:00,37.77,37.85,37.75,37.85,143642.0,33.7163,33.7877,33.6984,33.7877,143642.0
2017-05-25 13:10:00,37.85,37.87,37.77,37.78,103036.0,33.7877,33.8055,33.7163,33.7252,103036.0
2017-05-25 13:20:00,37.77,37.81,37.77,37.81,74844.0,33.7163,33.752,33.7163,33.752,74844.0
2017-05-25 13:30:00,37.81,37.82,37.77,37.77,75192.0,33.752,33.7609,33.7163,33.7163,75192.0
2017-05-25 13:40:00,37.78,37.8,37.74,37.74,80066.0,33.7252,33.7431,33.6895,33.6895,80066.0
2017-05-25 13:50:00,37.74,37.79,37.73,37.73,90954.0,33.6895,33.7341,33.6806,33.6806,90954.0
2017-05-25 14:00:00,37.74,37.82,37.73,37.81,116700.0,33.6895,33.7609,33.6806,33.752,116700.0
2017-05-25 14:10:00,37.81,37.83,37.76,37.76,233442.0,33.752,33.7698,33.7074,33.7074,233442.0
2017-05-25 14:20:00,37.76,37.77,37.72,37.73,133070.0,33.7074,33.7163,33.6716,33.6806,133070.0
2017-05-25 14:30:00,37.73,37.81,37.73,37.78,127596.0,33.6806,33.752,33.6806,33.7252,127596.0
2017-05-25 14:40:00,37.79,37.81,37.78,37.79,138512.0,33.7341,33.752,33.7252,33.7341,138512.0
2017-05-25 14:50:00,37.79,37.81,37.76,37.77,133890.0,33.7341,33.752,33.7074,33.7163,133890.0
2017-05-25 15:00:00,37.77,37.77,37.74,37.75,137324.0,33.7163,33.7163,33.6895,33.6984,137324.0
2017-05-25 15:10:00,37.76,37.77,37.71,37.72,147566.0,33.7074,33.7163,33.6627,33.6716,147566.0
2017-05-25 15:20:00,37.72,37.72,37.64,37.66,111284.0,33.6716,33.6716,33.6002,33.6181,111284.0
2017-05-25 15:30:00,37.66,37.71,37.65,37.7,212550.0,33.6181,33.6627,33.6092,33.6538,212550.0
2017-05-25 15:40:00,37.7,37.76,37.69,37.71,241156.0,33.6538,33.7074,33.6449,33.6627,241156.0
2017-05-25 15:50:00,37.71,37.71,37.67,37.68,453356.0,33.6627,33.6627,33.627,33.6359,453356.0
2017-05-26 09:30:00,37.8,37.88,37.73,37.76,324498.0,33.7431,33.8145,33.6806,33.7074,324498.0
2017-05-26 09:40:00,37.76,37.76,37.67,37.7,112374.0,33.7074,33.7074,33.627,33.6538,112374.0
2017-05-26 09:50:00,37.69,37.69,37.62,37.65,133180.0,33.6449,33.6449,33.5824,33.6092,133180.0
2017-05-26 10:00:00,37.65,37.78,37.65,37.72,129392.0,33.6092,33.7252,33.6092,33.6716,129392.0
2017-05-26 10:10:00,37.72,37.74,37.67,37.73,67584.0,33.6716,33.6895,33.627,33.6806,67584.0
2017-05-26 10:20:00,37.73,37.76,37.69,37.73,82446.0,33.6806,33.7074,33.6449,33.6806,82446.0
2017-05-26 10:30:00,37.73,37.82,37.69,37.82,147140.0,33.6806,33.7609,33.6449,33.7609,147140.0
2017-05-26 10:40:00,37.83,37.86,37.8,37.82,130038.0,33.7698,33.7966,33.7431,33.7609,130038.0
2017-05-26 10:50:00,37.82,37.82,37.76,37.77,70156.0,33.7609,33.7609,33.7074,33.7163,70156.0
2017-05-26 11:00:00,37.78,37.83,37.76,37.77,415052.0,33.7252,33.7698,33.7074,33.7163,415052.0
2017-05-26 11:10:00,37.78,37.84,37.76,37.79,299246.0,33.7252,33.7788,33.7074,33.7341,299246.0
2017-05-26 11:20:00,37.79,37.8,37.72,37.8,73042.0,33.7341,33.7431,33.6716,33.7431,73042.0
2017-05-26 11:30:00,37.8,37.83,37.76,37.76,59762.0,33.7431,33.7698,33.7074,33.7074,59762.0
2017-05-26 11:40:00,37.76,37.77,37.7,37.7,82056.0,33.7074,33.7163,33.6538,33.6538,82056.0
2017-05-26 11:50:00,37.7,37.78,37.7,37.77,84330.0,33.6538,33.7252,33.6538,33.7163,84330.0
2017-05-26 12:00:00,37.77,37.77,37.71,37.74,71604.0,33.7163,33.7163,33.6627,33.6895,71604.0
2017-05-26 12:10:00,37.74,37.74,37.71,37.74,51898.0,33.6895,33.6895,33.6627,33.6895,51898.0
2017-05-26 12:20:00,37.74,37.77,37.73,37.76,77438.0,33.6895,33.7163,33.6806,33.7074,77438.0
2017-05-26 12:30:00,37.76,37.77,37.73,37.74,64040.0,33.7074,33.7163,33.6806,33.6895,64040.0
2017-05-26 12:40:00,37.74,37.77,37.74,37.77,61038.0,33.6895,33.7163,33.6895,33.7163,61038.0
2017-05-26 12:50:00,37.77,37.81,37.76,37.81,78154.0,33.7163,33.752,33.7074,33.752,78154.0
2017-05-26 13:00:00,37.81,37.83,37.8,37.82,48562.0,33.752,33.7698,33.7431,33.7609,48562.0
2017-05-26 13:10:00,37.82,37.92,37.81,37.92,277528.0,33.7609,33.8502,33.752,33.8502,277528.0
2017-05-26 13:20:00,37.92,37.92,37.88,37.88,80834.0,33.8502,33.8502,33.8145,33.8145,80834.0
2017-05-26 13:30:00,37.88,37.88,37.85,37.85,51534.0,33.8145,33.8145,33.7877,33.7877,51534.0
2017-05-26 13:40:00,37.85,37.85,37.77,37.77,60960.0,33.7877,33.7877,33.7163,33.7163,60960.0
2017-05-26 13:50:00,37.77,37.79,37.76,37.77,71064.0,33.7163,33.7341,33.7074,33.7163,71064.0
2017-05-26 14:00:00,37.77,37.77,37.74,37.76,62816.0,33.7163,33.7163,33.6895,33.7074,62816.0
2017-05-26 14:10:00,37.76,37.77,37.73,37.74,56598.0,33.7074,33.7163,33.6806,33.6895,56598.0
2017-05-26 14:20:00,37.74,37.77,37.73,37.74,122096.0,33.6895,33.7163,33.6806,33.6895,122096.0
2017-05-26 14:30:00,37.74,37.76,37.74,37.76,90154.0,33.6895,33.7074,33.6895,33.7074,90154.0
2017-05-26 14:40:00,37.76,37.81,37.76,37.81,59166.0,33.7074,33.752,33.7074,33.752,59166.0
2017-05-26 14:50:00,37.81,37.83,37.81,37.81,101226.0,33.752,33.7698,33.752,33.752,101226.0
2017-05-26 15:00:00,37.81,37.85,37.81,37.84,127526.0,33.752,33.7877,33.752,33.7788,127526.0
2017-05-26 15:10:00,37.85,37.87,37.84,37.87,110416.0,33.7877,33.8055,33.7788,33.8055,110416.0
2017-05-26 15:20:00,37.86,37.87,37.83,37.84,96700.0,33.7966,33.8055,33.7698,33.7788,96700.0
2017-05-26 15:30:00,37.84,37.84,37.81,37.81,90184.0,33.7788,33.7788,33.752,33.752,90184.0
2017-05-26 15:40:00,37.81,37.82,37.78,37.8,149358.0,33.752,33.7609,33.7252,33.7431,149358.0
2017-05-26 15:50:00,37.79,37.8,37.75,37.77,383958.0,33.7341,33.7431,33.6984,33.7163,383958.0
2017-05-30 09:30:00,37.67,37.74,37.52,37.7,207796.0,33.627,33.6895,33.4931,33.6538,207796.0
2017-05-30 09:40:00,37.71,37.85,37.69,37.74,129444.0,33.6627,33.7877,33.6449,33.6895,129444.0
2017-05-30 09:50:00,37.74,37.79,37.61,37.62,121034.0,33.6895,33.7341,33.5735,33.5824,121034.0
2017-05-30 10:00:00,37.62,37.71,37.6,37.63,130442.0,33.5824,33.6627,33.5645,33.5913,130442.0
2017-05-30 10:10:00,37.65,37.66,37.58,37.62,148864.0,33.6092,33.6181,33.5467,33.5824,148864.0
2017-05-30 10:20:00,37.63,37.69,37.63,37.65,82674.0,33.5913,33.6449,33.5913,33.6092,82674.0
2017-05-30 10:30:00,37.66,37.66,37.59,37.6,89744.0,33.6181,33.6181,33.5556,33.5645,89744.0
2017-05-30 10:40:00,37.6,37.63,37.6,37.61,80388.0,33.5645,33.5913,33.5645,33.5735,80388.0
2017-05-30 10:50:00,37.61,37.62,37.53,37.55,93772.0,33.5735,33.5824,33.502,33.5199,93772.0
2017-05-30 11:00:00,37.56,37.57,37.49,37.55,122488.0,33.5288,33.5377,33.4663,33.5199,122488.0
2017-05-30 11:10:00,37.55,37.57,37.52,37.54,74446.0,33.5199,33.5377,33.4931,33.511,74446.0
2017-05-30 11:20:00,37.54,37.58,37.52,37.57,104046.0,33.511,33.5467,33.4931,33.5377,104046.0
2017-05-30 11:30:00,37.57,37.58,37.48,37.49,87682.0,33.5377,33.5467,33.4574,33.4663,87682.0
2017-05-30 11:40:00,37.49,37.49,37.44,37.47,76222.0,33.4663,33.4663,33.4217,33.4485,76222.0
2017-05-30 11:50:00,37.47,37.52,37.46,37.51,111020.0,33.4485,33.4931,33.4396,33.4842,111020.0
2017-05-30 12:00:00,37.51,37.54,37.49,37.5,67938.0,33.4842,33.511,33.4663,33.4753,67938.0
2017-05-30 12:10:00,37.5,37.5,37.47,37.48,64950.0,33.4753,33.4753,33.4485,33.4574,64950.0
2017-05-30 12:20:00,37.48,37.51,37.46,37.48,63604.0,33.4574,33.4842,33.4396,33.4574,63604.0
2017-05-30 12:30:00,37.48,37.49,37.46,37.49,64562.0,33.4574,33.4663,33.4396,33.4663,64562.0
2017-05-30 12:40:00,37.48,37.48,37.41,37.42,108034.0,33.4574,33.4574,33.3949,33.4038,108034.0
2017-05-30 12:50:00,37.41,37.44,37.38,37.43,124910.0,33.3949,33.4217,33.3681,33.4128,124910.0
2017-05-30 13:00:00,37.44,37.45,37.4,37.41,89442.0,33.4217,33.4306,33.386,33.3949,89442.0
2017-05-30 13:10:00,37.41,37.43,37.39,37.39,89788.0,33.3949,33.4128,33.3771,33.3771,89788.0
2017-05-30 13:20:00,37.39,37.42,37.38,37.42,98804.0,33.3771,33.4038,33.3681,33.4038,98804.0
2017-05-30 13:30:00,37.42,37.43,37.4,37.42,87856.0,33.4038,33.4128,33.386,33.4038,87856.0
2017-05-30 13:40:00,37.43,37.46,37.41,37.45,78224.0,33.4128,33.4396,33.3949,33.4306,78224.0
2017-05-30 13:50:00,37.45,37.49,37.45,37.49,140830.0,33.4306,33.4663,33.4306,33.4663,140830.0
2017-05-30 14:00:00,37.49,37.49,37.45,37.46,118228.0,33.4663,33.4663,33.4306,33.4396,118228.0
2017-05-30 14:10:00,37.46,37.47,37.41,37.42,117968.0,33.4396,33.4485,33.3949,33.4038,117968.0
2017-05-30 14:20:00,37.42,37.42,37.4,37.41,83508.0,33.4038,33.4038,33.386,33.3949,83508.0
2017-05-30 14:30:00,37.41,37.43,37.38,37.42,102758.0,33.3949,33.4128,33.3681,33.4038,102758.0
2017-05-30 14:40:00,37.43,37.44,37.4,37.43,96046.0,33.4128,33.4217,33.386,33.4128,96046.0
2017-05-30 14:50:00,37.42,37.48,37.42,37.47,134368.0,33.4038,33.4574,33.4038,33.4485,134368.0
2017-05-30 15:00:00,37.47,37.54,37.47,37.54,347004.0,33.4485,33.511,33.4485,33.511,347004.0
2017-05-30 15:10:00,37.54,37.58,37.52,37.55,189506.0,33.511,33.5467,33.4931,33.5199,189506.0
2017-05-30 15:20:00,37.54,37.54,37.49,37.54,166264.0,33.511,33.511,33.4663,33.511,166264.0
2017-05-30 15:30:00,37.54,37.55,37.51,37.51,183072.0,33.511,33.5199,33.4842,33.4842,183072.0
2017-05-30 15:40:00,37.51,37.52,37.47,37.48,258584.0,33.4842,33.4931,33.4485,33.4574,258584.0
2017-05-30 15:50:00,37.48,37.48,37.41,37.43,670204.0,33.4574,33.4574,33.3949,33.4128,670204.0
2017-05-31 09:30:00,37.59,37.59,37.43,37.52,176868.0,33.5556,33.5556,33.4128,33.4931,176868.0
2017-05-31 09:40:00,37.54,37.66,37.51,37.58,175474.0,33.511,33.6181,33.4842,33.5467,175474.0
2017-05-31 09:50:00,37.59,37.66,37.47,37.48,166376.0,33.5556,33.6181,33.4485,33.4574,166376.0
2017-05-31 10:00:00,37.48,37.54,37.48,37.5,251060.0,33.4574,33.511,33.4574,33.4753,251060.0
2017-05-31 10:10:00,37.5,37.51,37.49,37.49,110204.0,33.4753,33.4842,33.4663,33.4663,110204.0
2017-05-31 10:20:00,37.5,37.58,37.49,37.52,245878.0,33.4753,33.5467,33.4663,33.4931,245878.0
2017-05-31 10:30:00,37.53,37.58,37.52,37.55,101272.0,33.502,33.5467,33.4931,33.5199,101272.0
2017-05-31 10:40:00,37.55,37.6,37.55,37.58,91676.0,33.5199,33.5645,33.5199,33.5467,91676.0
2017-05-31 10:50:00,37.58,37.62,37.57,37.59,102202.0,33.5467,33.5824,33.5377,33.5556,102202.0
2017-05-31 11:00:00,37.59,37.68,37.57,37.67,178146.0,33.5556,33.6359,33.5377,33.627,178146.0
2017-05-31 11:10:00,37.67,37.68,37.59,37.6,138428.0,33.627,33.6359,33.5556,33.5645,138428.0
2017-05-31 11:20:00,37.6,37.62,37.52,37.54,103428.0,33.5645,33.5824,33.4931,33.511,103428.0
2017-05-31 11:30:00,37.54,37.56,37.51,37.52,116126.0,33.511,33.5288,33.4842,33.4931,116126.0
2017-05-31 11:40:00,37.52,37.57,37.51,37.52,129738.0,33.4931,33.5377,33.4842,33.4931,129738.0
2017-05-31 11:50:00,37.52,37.52,37.49,37.5,89196.0,33.4931,33.4931,33.4663,33.4753,89196.0
2017-05-31 12:00:00,37.5,37.52,37.49,37.49,93486.0,33.4753,33.4931,33.4663,33.4663,93486.0
2017-05-31 12:10:00,37.49,37.49,37.46,37.46,62286.0,33.4663,33.4663,33.4396,33.4396,62286.0
2017-05-31 12:20:00,37.47,37.48,37.46,37.47,79600.0,33.4485,33.4574,33.4396,33.4485,79600.0
2017-05-31 12:30:00,37.46,37.47,37.44,37.46,46940.0,33.4396,33.4485,33.4217,33.4396,46940.0
2017-05-31 12:40:00,37.46,37.52,37.46,37.51,77198.0,33.4396,33.4931,33.4396,33.4842,77198.0
2017-05-31 12:50:00,37.52,37.52,37.48,37.49,50734.0,33.4931,33.4931,33.4574,33.4663,50734.0
2017-05-31 13:00:00,37.49,37.49,37.43,37.45,44740.0,33.4663,33.4663,33.4128,33.4306,44740.0
2017-05-31 13:10:00,37.45,37.47,37.41,37.42,69068.0,33.4306,33.4485,33.3949,33.4038,69068.0
2017-05-31 13:20:00,37.42,37.46,37.41,37.45,71778.0,33.4038,33.4396,33.3949,33.4306,71778.0
2017-05-31 13:30:00,37.45,37.48,37.45,37.48,58510.0,33.4306,33.4574,33.4306,33.4574,58510.0
2017-05-31 13:40:00,37.48,37.49,37.44,37.44,52606.0,33.4574,33.4663,33.4217,33.4217,52606.0
2017-05-31 13:50:00,37.44,37.48,37.43,37.44,79106.0,33.4217,33.4574,33.4128,33.4217,79106.0
2017-05-31 14:00:00,37.44,37.46,37.41,37.43,77738.0,33.4217,33.4396,33.3949,33.4128,77738.0
2017-05-31 14:10:00,37.43,37.47,37.41,37.46,84340.0,33.4128,33.4485,33.3949,33.4396,84340.0
2017-05-31 14:20:00,37.46,37.49,37.44,37.46,112562.0,33.4396,33.4663,33.4217,33.4396,112562.0
2017-05-31 14:30:00,37.47,37.52,37.43,37.51,144704.0,33.4485,33.4931,33.4128,33.4842,144704.0
2017-05-31 14:40:00,37.51,37.52,37.49,37.52,89338.0,33.4842,33.4931,33.4663,33.4931,89338.0
2017-05-31 14:50:00,37.52,37.52,37.48,37.51,103080.0,33.4931,33.4931,33.4574,33.4842,103080.0
2017-05-31 15:00:00,37.51,37.58,37.51,37.55,149682.0,33.4842,33.5467,33.4842,33.5199,149682.0
2017-05-31 15:10:00,37.55,37.55,37.51,37.52,124666.0,33.5199,33.5199,33.4842,33.4931,124666.0
2017-05-31 15:20:00,37.52,37.54,37.51,37.52,144984.0,33.4931,33.511,33.4842,33.4931,144984.0
2017-05-31 15:30:00,37.52,37.54,37.5,37.52,352184.0,33.4931,33.511,33.4753,33.4931,352184.0
2017-05-31 15:40:00,37.51,37.64,37.5,37.62,390038.0,33.4842,33.6002,33.4753,33.5824,390038.0
2017-05-31 15:50:00,37.62,37.63,37.6,37.6,600720.0,33.5824,33.5913,33.5645,33.5645,600720.0
2017-06-01 09:30:00,37.88,37.88,37.52,37.6,230128.0,33.8145,33.8145,33.4931,33.5645,230128.0
2017-06-01 09:40:00,37.58,37.87,37.57,37.83,108000.0,33.5467,33.8055,33.5377,33.7698,108000.0
2017-06-01 09:50:00,37.83,37.97,37.81,37.95,152000.0,33.7698,33.8948,33.752,33.877,152000.0
2017-06-01 10:00:00,37.95,37.98,37.92,37.94,187772.0,33.877,33.9037,33.8502,33.868,187772.0
2017-06-01 10:10:00,37.94,38.02,37.91,37.97,165340.0,33.868,33.9394,33.8413,33.8948,165340.0
2017-06-01 10:20:00,37.99,38.01,37.88,37.92,144902.0,33.9127,33.9305,33.8145,33.8502,144902.0
2017-06-01 10:30:00,37.91,37.92,37.78,37.8,95918.0,33.8413,33.8502,33.7252,33.7431,95918.0
2017-06-01 10:40:00,37.81,37.94,37.8,37.93,90936.0,33.752,33.868,33.7431,33.8591,90936.0
2017-06-01 10:50:00,37.93,37.95,37.84,37.87,75154.0,33.8591,33.877,33.7788,33.8055,75154.0
2017-06-01 11:00:00,37.87,37.91,37.86,37.88,84288.0,33.8055,33.8413,33.7966,33.8145,84288.0
2017-06-01 11:10:00,37.88,37.9,37.85,37.88,67634.0,33.8145,33.8323,33.7877,33.8145,67634.0
2017-06-01 11:20:00,37.88,37.91,37.85,37.87,72624.0,33.8145,33.8413,33.7877,33.8055,72624.0
2017-06-01 11:30:00,37.87,37.88,37.85,37.88,61706.0,33.8055,33.8145,33.7877,33.8145,61706.0
2017-06-01 11:40:00,37.88,37.89,37.86,37.87,62058.0,33.8145,33.8234,33.7966,33.8055,62058.0
2017-06-01 11:50:00,37.87,37.93,37.85,37.93,52568.0,33.8055,33.8591,33.7877,33.8591,52568.0
2017-06-01 12:00:00,37.93,37.95,37.92,37.92,68190.0,33.8591,33.877,33.8502,33.8502,68190.0
2017-06-01 12:10:00,37.92,37.94,37.9,37.91,64000.0,33.8502,33.868,33.8323,33.8413,64000.0
2017-06-01 12:20:00,37.91,37.92,37.88,37.91,39148.0,33.8413,33.8502,33.8145,33.8413,39148.0
2017-06-01 12:30:00,37.9,37.94,37.9,37.94,37310.0,33.8323,33.868,33.8323,33.868,37310.0
2017-06-01 12:40:00,37.94,37.97,37.91,37.97,70636.0,33.868,33.8948,33.8413,33.8948,70636.0
2017-06-01 12:50:00,37.97,38.01,37.96,37.99,86490.0,33.8948,33.9305,33.8859,33.9127,86490.0
2017-06-01 13:00:00,37.99,38.03,37.99,38.02,53838.0,33.9127,33.9484,33.9127,33.9394,53838.0
2017-06-01 13:10:00,38.02,38.02,37.98,37.98,60990.0,33.9394,33.9394,33.9037,33.9037,60990.0
2017-06-01 13:20:00,37.98,38.0,37.91,37.91,69334.0,33.9037,33.9216,33.8413,33.8413,69334.0
2017-06-01 13:30:00,37.91,37.91,37.82,37.85,211996.0,33.8413,33.8413,33.7609,33.7877,211996.0
2017-06-01 13:40:00,37.85,37.86,37.84,37.85,51266.0,33.7877,33.7966,33.7788,33.7877,51266.0
2017-06-01 13:50:00,37.85,37.88,37.84,37.88,51984.0,33.7877,33.8145,33.7788,33.8145,51984.0
2017-06-01 14:00:00,37.87,37.89,37.85,37.85,38236.0,33.8055,33.8234,33.7877,33.7877,38236.0
2017-06-01 14:10:00,37.85,37.9,37.84,37.9,52390.0,33.7877,33.8323,33.7788,33.8323,52390.0
2017-06-01 14:20:00,37.89,37.94,37.89,37.92,71100.0,33.8234,33.868,33.8234,33.8502,71100.0
2017-06-01 14:30:00,37.92,37.92,37.87,37.9,84346.0,33.8502,33.8502,33.8055,33.8323,84346.0
2017-06-01 14:40:00,37.89,37.93,37.88,37.93,58938.0,33.8234,33.8591,33.8145,33.8591,58938.0
2017-06-01 14:50:00,37.93,37.95,37.91,37.94,76666.0,33.8591,33.877,33.8413,33.868,76666.0
2017-06-01 15:00:00,37.94,37.96,37.9,37.94,118120.0,33.868,33.8859,33.8323,33.868,118120.0
2017-06-01 15:10:00,37.94,37.94,37.89,37.89,84758.0,33.868,33.868,33.8234,33.8234,84758.0
2017-06-01 15:20:00,37.88,37.89,37.85,37.88,100730.0,33.8145,33.8234,33.7877,33.8145,100730.0
2017-06-01 15:30:00,37.88,37.89,37.85,37.88,173072.0,33.8145,33.8234,33.7877,33.8145,173072.0
2017-06-01 15:40:00,37.88,37.89,37.82,37.88,287908.0,33.8145,33.8234,33.7609,33.8145,287908.0
2017-06-01 15:50:00,37.89,37.95,37.88,37.95,476876.0,33.8234,33.877,33.8145,33.877,476876.0
2017-06-02 09:30:00,37.7,37.9,37.49,37.76,225506.0,33.6538,33.8323,33.4663,33.7074,225506.0
2017-06-02 09:40:00,37.76,37.8,37.69,37.73,108440.0,33.7074,33.7431,33.6449,33.6806,108440.0
2017-06-02 09:50:00,37.74,37.74,37.63,37.63,106370.0,33.6895,33.6895,33.5913,33.5913,106370.0
2017-06-02 10:00:00,37.64,37.71,37.6,37.64,124884.0,33.6002,33.6627,33.5645,33.6002,124884.0
2017-06-02 10:10:00,37.63,37.66,37.6,37.61,113154.0,33.5913,33.6181,33.5645,33.5735,113154.0
2017-06-02 10:20:00,37.61,37.66,37.58,37.65,175556.0,33.5735,33.6181,33.5467,33.6092,175556.0
2017-06-02 10:30:00,37.65,37.69,37.64,37.68,99846.0,33.6092,33.6449,33.6002,33.6359,99846.0
2017-06-02 10:40:00,37.68,37.74,37.66,37.66,137604.0,33.6359,33.6895,33.6181,33.6181,137604.0
2017-06-02 10:50:00,37.66,37.73,37.65,37.68,188424.0,33.6181,33.6806,33.6092,33.6359,188424.0
2017-06-02 11:00:00,37.68,37.72,37.67,37.69,114822.0,33.6359,33.6716,33.627,33.6449,114822.0
2017-06-02 11:10:00,37.69,37.69,37.58,37.66,123686.0,33.6449,33.6449,33.5467,33.6181,123686.0
2017-06-02 11:20:00,37.66,37.7,37.63,37.65,84744.0,33.6181,33.6538,33.5913,33.6092,84744.0
2017-06-02 11:30:00,37.64,37.68,37.63,37.67,65174.0,33.6002,33.6359,33.5913,33.627,65174.0
2017-06-02 11:40:00,37.67,37.7,37.63,37.7,86112.0,33.627,33.6538,33.5913,33.6538,86112.0
2017-06-02 11:50:00,37.7,37.71,37.66,37.66,71372.0,33.6538,33.6627,33.6181,33.6181,71372.0
2017-06-02 12:00:00,37.66,37.67,37.59,37.6,64502.0,33.6181,33.627,33.5556,33.5645,64502.0
2017-06-02 12:10:00,37.6,37.61,37.56,37.58,92794.0,33.5645,33.5735,33.5288,33.5467,92794.0
2017-06-02 12:20:00,37.58,37.6,37.55,37.56,72510.0,33.5467,33.5645,33.5199,33.5288,72510.0
2017-06-02 12:30:00,37.56,37.58,37.55,37.57,137224.0,33.5288,33.5467,33.5199,33.5377,137224.0
2017-06-02 12:40:00,37.57,37.6,37.54,37.59,116212.0,33.5377,33.5645,33.511,33.5556,116212.0
2017-06-02 12:50:00,37.59,37.6,37.57,37.59,258246.0,33.5556,33.5645,33.5377,33.5556,258246.0
2017-06-02 13:00:00,37.58,37.63,37.58,37.6,85490.0,33.5467,33.5913,33.5467,33.5645,85490.0
2017-06-02 13:10:00,37.6,37.63,37.57,37.58,81886.0,33.5645,33.5913,33.5377,33.5467,81886.0
2017-06-02 13:20:00,37.58,37.61,37.57,37.59,62794.0,33.5467,33.5735,33.5377,33.5556,62794.0
2017-06-02 13:30:00,37.59,37.6,37.57,37.6,65592.0,33.5556,33.5645,33.5377,33.5645,65592.0
2017-06-02 13:40:00,37.6,37.61,37.57,37.57,65364.0,33.5645,33.5735,33.5377,33.5377,65364.0
2017-06-02 13:50:00,37.57,37.58,37.54,37.58,86312.0,33.5377,33.5467,33.511,33.5467,86312.0
2017-06-02 14:00:00,37.58,37.6,37.57,37.57,86196.0,33.5467,33.5645,33.5377,33.5377,86196.0
2017-06-02 14:10:00,37.57,37.58,37.55,37.56,83516.0,33.5377,33.5467,33.5199,33.5288,83516.0
2017-06-02 14:20:00,37.57,37.59,37.52,37.53,86564.0,33.5377,33.5556,33.4931,33.502,86564.0
2017-06-02 14:30:00,37.52,37.56,37.52,37.53,92018.0,33.4931,33.5288,33.4931,33.502,92018.0
2017-06-02 14:40:00,37.53,37.54,37.49,37.49,91902.0,33.502,33.511,33.4663,33.4663,91902.0
2017-06-02 14:50:00,37.5,37.57,37.43,37.52,288690.0,33.4753,33.5377,33.4128,33.4931,288690.0
2017-06-02 15:00:00,37.52,37.53,37.49,37.53,105324.0,33.4931,33.502,33.4663,33.502,105324.0
2017-06-02 15:10:00,37.53,37.56,37.52,37.52,110592.0,33.502,33.5288,33.4931,33.4931,110592.0
2017-06-02 15:20:00,37.52,37.57,37.51,37.55,334210.0,33.4931,33.5377,33.4842,33.5199,334210.0
2017-06-02 15:30:00,37.56,37.65,37.55,37.64,278776.0,33.5288,33.6092,33.5199,33.6002,278776.0
2017-06-02 15:40:00,37.64,37.65,37.6,37.62,311412.0,33.6002,33.6092,33.5645,33.5824,311412.0
2017-06-02 15:50:00,37.62,37.63,37.58,37.6,872336.0,33.5824,33.5913,33.5467,33.5645,872336.0
2017-06-05 09:30:00,37.51,37.73,37.48,37.72,525516.0,33.4842,33.6806,33.4574,33.6716,525516.0
2017-06-05 09:40:00,37.72,37.8,37.69,37.74,160882.0,33.6716,33.7431,33.6449,33.6895,160882.0
2017-06-05 09:50:00,37.75,37.76,37.68,37.71,132500.0,33.6984,33.7074,33.6359,33.6627,132500.0
2017-06-05 10:00:00,37.71,37.73,37.64,37.64,100064.0,33.6627,33.6806,33.6002,33.6002,100064.0
2017-06-05 10:10:00,37.64,37.67,37.55,37.62,119472.0,33.6002,33.627,33.5199,33.5824,119472.0
2017-06-05 10:20:00,37.62,37.62,37.43,37.46,174840.0,33.5824,33.5824,33.4128,33.4396,174840.0
2017-06-05 10:30:00,37.45,37.49,37.38,37.48,132836.0,33.4306,33.4663,33.3681,33.4574,132836.0
2017-06-05 10:40:00,37.49,37.5,37.47,37.48,83740.0,33.4663,33.4753,33.4485,33.4574,83740.0
2017-06-05 10:50:00,37.49,37.5,37.44,37.44,85556.0,33.4663,33.4753,33.4217,33.4217,85556.0
2017-06-05 11:00:00,37.44,37.49,37.44,37.46,118290.0,33.4217,33.4663,33.4217,33.4396,118290.0
2017-06-05 11:10:00,37.46,37.49,37.46,37.47,113590.0,33.4396,33.4663,33.4396,33.4485,113590.0
2017-06-05 11:20:00,37.47,37.49,37.42,37.43,122128.0,33.4485,33.4663,33.4038,33.4128,122128.0
2017-06-05 11:30:00,37.43,37.45,37.4,37.4,76696.0,33.4128,33.4306,33.386,33.386,76696.0
2017-06-05 11:40:00,37.4,37.48,37.39,37.46,83336.0,33.386,33.4574,33.3771,33.4396,83336.0
2017-06-05 11:50:00,37.45,37.49,37.45,37.46,59712.0,33.4306,33.4663,33.4306,33.4396,59712.0
2017-06-05 12:00:00,37.46,37.55,37.46,37.52,71986.0,33.4396,33.5199,33.4396,33.4931,71986.0
2017-06-05 12:10:00,37.52,37.54,37.51,37.54,78870.0,33.4931,33.511,33.4842,33.511,78870.0
2017-06-05 12:20:00,37.55,37.56,37.49,37.49,75196.0,33.5199,33.5288,33.4663,33.4663,75196.0
2017-06-05 12:30:00,37.5,37.52,37.49,37.49,76018.0,33.4753,33.4931,33.4663,33.4663,76018.0
2017-06-05 12:40:00,37.5,37.54,37.47,37.52,63336.0,33.4753,33.511,33.4485,33.4931,63336.0
2017-06-05 12:50:00,37.52,37.52,37.48,37.49,59198.0,33.4931,33.4931,33.4574,33.4663,59198.0
2017-06-05 13:00:00,37.49,37.52,37.49,37.51,79222.0,33.4663,33.4931,33.4663,33.4842,79222.0
2017-06-05 13:10:00,37.51,37.55,37.51,37.55,78580.0,33.4842,33.5199,33.4842,33.5199,78580.0
2017-06-05 13:20:00,37.55,37.6,37.55,37.6,67992.0,33.5199,33.5645,33.5199,33.5645,67992.0
2017-06-05 13:30:00,37.6,37.61,37.55,37.57,122238.0,33.5645,33.5735,33.5199,33.5377,122238.0
2017-06-05 13:40:00,37.57,37.6,37.55,37.59,39316.0,33.5377,33.5645,33.5199,33.5556,39316.0
2017-06-05 13:50:00,37.59,37.62,37.57,37.57,62732.0,33.5556,33.5824,33.5377,33.5377,62732.0
2017-06-05 14:00:00,37.57,37.59,37.52,37.52,78484.0,33.5377,33.5556,33.4931,33.4931,78484.0
2017-06-05 14:10:00,37.52,37.52,37.48,37.49,89050.0,33.4931,33.4931,33.4574,33.4663,89050.0
2017-06-05 14:20:00,37.49,37.5,37.46,37.47,78324.0,33.4663,33.4753,33.4396,33.4485,78324.0
2017-06-05 14:30:00,37.47,37.47,37.45,37.46,85820.0,33.4485,33.4485,33.4306,33.4396,85820.0
2017-06-05 14:40:00,37.46,37.49,37.46,37.48,60608.0,33.4396,33.4663,33.4396,33.4574,60608.0
2017-06-05 14:50:00,37.48,37.51,37.48,37.51,54188.0,33.4574,33.4842,33.4574,33.4842,54188.0
2017-06-05 15:00:00,37.51,37.52,37.48,37.49,72506.0,33.4842,33.4931,33.4574,33.4663,72506.0
2017-06-05 15:10:00,37.49,37.53,37.49,37.52,59304.0,33.4663,33.502,33.4663,33.4931,59304.0
2017-06-05 15:20:00,37.52,37.52,37.49,37.51,68346.0,33.4931,33.4931,33.4663,33.4842,68346.0
2017-06-05 15:30:00,37.52,37.56,37.5,37.56,116984.0,33.4931,33.5288,33.4753,33.5288,116984.0
2017-06-05 15:40:00,37.56,37.56,37.55,37.56,230766.0,33.5288,33.5288,33.5199,33.5288,230766.0
2017-06-05 15:50:00,37.56,37.57,37.51,37.52,306502.0,33.5288,33.5377,33.4842,33.4931,306502.0
2017-06-06 09:30:00,37.34,37.34,37.12,37.23,124568.0,33.3324,33.3324,33.136,33.2342,124568.0
2017-06-06 09:40:00,37.21,37.43,37.17,37.41,333338.0,33.2164,33.4128,33.1807,33.3949,333338.0
2017-06-06 09:50:00,37.42,37.42,37.37,37.38,106122.0,33.4038,33.4038,33.3592,33.3681,106122.0
2017-06-06 10:00:00,37.38,37.39,37.35,37.39,70820.0,33.3681,33.3771,33.3414,33.3771,70820.0
2017-06-06 10:10:00,37.4,37.4,37.3,37.3,119674.0,33.386,33.386,33.2967,33.2967,119674.0
2017-06-06 10:20:00,37.3,37.31,37.21,37.23,135148.0,33.2967,33.3057,33.2164,33.2342,135148.0
2017-06-06 10:30:00,37.23,37.24,37.17,37.17,401720.0,33.2342,33.2432,33.1807,33.1807,401720.0
2017-06-06 10:40:00,37.17,37.21,37.17,37.2,91460.0,33.1807,33.2164,33.1807,33.2075,91460.0
2017-06-06 10:50:00,37.2,37.21,37.18,37.18,138442.0,33.2075,33.2164,33.1896,33.1896,138442.0
2017-06-06 11:00:00,37.18,37.18,37.06,37.09,256452.0,33.1896,33.1896,33.0825,33.1093,256452.0
2017-06-06 11:10:00,37.1,37.13,37.06,37.13,121656.0,33.1182,33.145,33.0825,33.145,121656.0
2017-06-06 11:20:00,37.13,37.13,37.07,37.07,162390.0,33.145,33.145,33.0914,33.0914,162390.0
2017-06-06 11:30:00,37.07,37.13,37.07,37.13,57126.0,33.0914,33.145,33.0914,33.145,57126.0
2017-06-06 11:40:00,37.13,37.16,37.09,37.1,157898.0,33.145,33.1717,33.1093,33.1182,157898.0
2017-06-06 11:50:00,37.11,37.11,37.07,37.07,80164.0,33.1271,33.1271,33.0914,33.0914,80164.0
2017-06-06 12:00:00,37.07,37.09,37.06,37.07,113558.0,33.0914,33.1093,33.0825,33.0914,113558.0
2017-06-06 12:10:00,37.07,37.1,37.04,37.1,94084.0,33.0914,33.1182,33.0646,33.1182,94084.0
2017-06-06 12:20:00,37.09,37.11,37.08,37.08,48700.0,33.1093,33.1271,33.1003,33.1003,48700.0
2017-06-06 12:30:00,37.08,37.08,37.05,37.06,130630.0,33.1003,33.1003,33.0736,33.0825,130630.0
2017-06-06 12:40:00,37.05,37.05,37.0,37.01,60394.0,33.0736,33.0736,33.0289,33.0378,60394.0
2017-06-06 12:50:00,37.01,37.04,36.99,37.01,98202.0,33.0378,33.0646,33.02,33.0378,98202.0
2017-06-06 13:00:00,37.01,37.01,36.99,36.99,77808.0,33.0378,33.0378,33.02,33.02,77808.0
2017-06-06 13:10:00,36.99,37.02,36.99,36.99,100010.0,33.02,33.0468,33.02,33.02,100010.0
2017-06-06 13:20:00,37.0,37.01,36.98,36.99,269842.0,33.0289,33.0378,33.0111,33.02,269842.0
2017-06-06 13:30:00,36.99,37.02,36.98,36.99,174048.0,33.02,33.0468,33.0111,33.02,174048.0
2017-06-06 13:40:00,36.99,37.01,36.99,37.0,48892.0,33.02,33.0378,33.02,33.0289,48892.0
2017-06-06 13:50:00,37.0,37.05,36.99,37.02,69286.0,33.0289,33.0736,33.02,33.0468,69286.0
2017-06-06 14:00:00,37.03,37.03,36.99,36.99,263446.0,33.0557,33.0557,33.02,33.02,263446.0
2017-06-06 14:10:00,37.0,37.02,36.99,37.0,78818.0,33.0289,33.0468,33.02,33.0289,78818.0
2017-06-06 14:20:00,37.0,37.01,36.96,37.0,155854.0,33.0289,33.0378,32.9932,33.0289,155854.0
2017-06-06 14:30:00,37.0,37.04,36.99,36.99,162434.0,33.0289,33.0646,33.02,33.02,162434.0
2017-06-06 14:40:00,36.99,37.01,36.96,37.01,236252.0,33.02,33.0378,32.9932,33.0378,236252.0
2017-06-06 14:50:00,37.01,37.03,36.99,36.99,165776.0,33.0378,33.0557,33.02,33.02,165776.0
2017-06-06 15:00:00,37.0,37.01,36.99,36.99,277218.0,33.0289,33.0378,33.02,33.02,277218.0
2017-06-06 15:10:00,36.99,37.01,36.95,37.01,253492.0,33.02,33.0378,32.9843,33.0378,253492.0
2017-06-06 15:20:00,37.01,37.02,36.97,36.98,285738.0,33.0378,33.0468,33.0021,33.0111,285738.0
2017-06-06 15:30:00,36.98,37.01,36.94,36.99,355258.0,33.0111,33.0378,32.9754,33.02,355258.0
2017-06-06 15:40:00,37.0,37.01,36.98,36.99,331548.0,33.0289,33.0378,33.0111,33.02,331548.0
2017-06-06 15:50:00,36.99,37.02,36.95,36.97,496906.0,33.02,33.0468,32.9843,33.0021,496906.0
2017-06-07 09:30:00,37.17,37.23,37.06,37.16,167506.0,33.1807,33.2342,33.0825,33.1717,167506.0
2017-06-07 09:40:00,37.16,37.16,37.01,37.06,165520.0,33.1717,33.1717,33.0378,33.0825,165520.0
2017-06-07 09:50:00,37.05,37.15,37.02,37.13,128008.0,33.0736,33.1628,33.0468,33.145,128008.0
2017-06-07 10:00:00,37.13,37.19,37.11,37.18,112494.0,33.145,33.1985,33.1271,33.1896,112494.0
2017-06-07 10:10:00,37.18,37.2,37.13,37.18,132866.0,33.1896,33.2075,33.145,33.1896,132866.0
2017-06-07 10:20:00,37.17,37.18,37.07,37.09,176630.0,33.1807,33.1896,33.0914,33.1093,176630.0
2017-06-07 10:30:00,37.09,37.09,37.04,37.08,51714.0,33.1093,33.1093,33.0646,33.1003,51714.0
2017-06-07 10:40:00,37.08,37.19,37.05,37.19,109392.0,33.1003,33.1985,33.0736,33.1985,109392.0
2017-06-07 10:50:00,37.18,37.19,37.15,37.17,83926.0,33.1896,33.1985,33.1628,33.1807,83926.0
2017-06-07 11:00:00,37.17,37.2,37.15,37.19,96464.0,33.1807,33.2075,33.1628,33.1985,96464.0
2017-06-07 11:10:00,37.19,37.24,37.19,37.24,91428.0,33.1985,33.2432,33.1985,33.2432,91428.0
2017-06-07 11:20:00,37.24,37.29,37.21,37.22,94478.0,33.2432,33.2878,33.2164,33.2253,94478.0
2017-06-07 11:30:00,37.22,37.29,37.22,37.26,63670.0,33.2253,33.2878,33.2253,33.261,63670.0
2017-06-07 11:40:00,37.26,37.32,37.25,37.3,162528.0,33.261,33.3146,33.2521,33.2967,162528.0
2017-06-07 11:50:00,37.3,37.32,37.29,37.29,92760.0,33.2967,33.3146,33.2878,33.2878,92760.0
2017-06-07 12:00:00,37.3,37.31,37.25,37.26,99732.0,33.2967,33.3057,33.2521,33.261,99732.0
2017-06-07 12:10:00,37.26,37.26,37.24,37.25,50106.0,33.261,33.261,33.2432,33.2521,50106.0
2017-06-07 12:20:00,37.26,37.29,37.24,37.28,78734.0,33.261,33.2878,33.2432,33.2789,78734.0
2017-06-07 12:30:00,37.27,37.27,37.24,37.27,53960.0,33.2699,33.2699,33.2432,33.2699,53960.0
2017-06-07 12:40:00,37.27,37.29,37.24,37.26,133734.0,33.2699,33.2878,33.2432,33.261,133734.0
2017-06-07 12:50:00,37.26,37.32,37.23,37.31,105878.0,33.261,33.3146,33.2342,33.3057,105878.0
2017-06-07 13:00:00,37.31,37.34,37.28,37.3,70934.0,33.3057,33.3324,33.2789,33.2967,70934.0
2017-06-07 13:10:00,37.3,37.32,37.26,37.28,75334.0,33.2967,33.3146,33.261,33.2789,75334.0
2017-06-07 13:20:00,37.28,37.29,37.24,37.25,61388.0,33.2789,33.2878,33.2432,33.2521,61388.0
2017-06-07 13:30:00,37.25,37.26,37.19,37.21,70784.0,33.2521,33.261,33.1985,33.2164,70784.0
2017-06-07 13:40:00,37.21,37.21,37.17,37.18,80642.0,33.2164,33.2164,33.1807,33.1896,80642.0
2017-06-07 13:50:00,37.18,37.21,37.18,37.2,101204.0,33.1896,33.2164,33.1896,33.2075,101204.0
2017-06-07 14:00:00,37.2,37.22,37.19,37.2,103980.0,33.2075,33.2253,33.1985,33.2075,103980.0
2017-06-07 14:10:00,37.2,37.21,37.12,37.16,100012.0,33.2075,33.2164,33.136,33.1717,100012.0
2017-06-07 14:20:00,37.16,37.22,37.16,37.21,84058.0,33.1717,33.2253,33.1717,33.2164,84058.0
2017-06-07 14:30:00,37.21,37.23,37.18,37.2,91052.0,33.2164,33.2342,33.1896,33.2075,91052.0
2017-06-07 14:40:00,37.2,37.24,37.19,37.24,80716.0,33.2075,33.2432,33.1985,33.2432,80716.0
2017-06-07 14:50:00,37.24,37.24,37.2,37.21,108036.0,33.2432,33.2432,33.2075,33.2164,108036.0
2017-06-07 15:00:00,37.21,37.23,37.19,37.21,76268.0,33.2164,33.2342,33.1985,33.2164,76268.0
2017-06-07 15:10:00,37.21,37.23,37.2,37.22,88286.0,33.2164,33.2342,33.2075,33.2253,88286.0
2017-06-07 15:20:00,37.22,37.23,37.2,37.23,102738.0,33.2253,33.2342,33.2075,33.2342,102738.0
2017-06-07 15:30:00,37.22,37.23,37.15,37.15,134014.0,33.2253,33.2342,33.1628,33.1628,134014.0
2017-06-07 15:40:00,37.16,37.18,37.13,37.16,181094.0,33.1717,33.1896,33.145,33.1717,181094.0
2017-06-07 15:50:00,37.16,37.17,37.08,37.1,404748.0,33.1717,33.1807,33.1003,33.1182,404748.0
2017-06-08 09:30:00,37.19,37.31,37.07,37.08,168480.0,33.1985,33.3057,33.0914,33.1003,168480.0
2017-06-08 09:40:00,37.09,37.16,37.04,37.05,131786.0,33.1093,33.1717,33.0646,33.0736,131786.0
2017-06-08 09:50:00,37.05,37.08,36.98,37.02,328326.0,33.0736,33.1003,33.0111,33.0468,328326.0
2017-06-08 10:00:00,37.02,37.05,36.96,36.97,286350.0,33.0468,33.0736,32.9932,33.0021,286350.0
2017-06-08 10:10:00,36.97,36.99,36.91,36.96,184080.0,33.0021,33.02,32.9486,32.9932,184080.0
2017-06-08 10:20:00,36.97,36.98,36.74,36.75,417820.0,33.0021,33.0111,32.7968,32.8058,417820.0
2017-06-08 10:30:00,36.75,36.81,36.75,36.78,269632.0,32.8058,32.8593,32.8058,32.8325,269632.0
2017-06-08 10:40:00,36.79,36.81,36.76,36.77,149174.0,32.8415,32.8593,32.8147,32.8236,149174.0
2017-06-08 10:50:00,36.77,36.81,36.74,36.8,156018.0,32.8236,32.8593,32.7968,32.8504,156018.0
2017-06-08 11:00:00,36.81,36.86,36.8,36.83,132688.0,32.8593,32.9039,32.8504,32.8772,132688.0
2017-06-08 11:10:00,36.84,36.84,36.73,36.8,254204.0,32.8861,32.8861,32.7879,32.8504,254204.0
2017-06-08 11:20:00,36.8,36.8,36.72,36.73,165474.0,32.8504,32.8504,32.779,32.7879,165474.0
2017-06-08 11:30:00,36.72,36.73,36.66,36.67,294734.0,32.779,32.7879,32.7254,32.7343,294734.0
2017-06-08 11:40:00,36.66,36.73,36.66,36.69,150342.0,32.7254,32.7879,32.7254,32.7522,150342.0
2017-06-08 11:50:00,36.69,36.71,36.65,36.7,142076.0,32.7522,32.77,32.7165,32.7611,142076.0
2017-06-08 12:00:00,36.71,36.76,36.71,36.74,118078.0,32.77,32.8147,32.77,32.7968,118078.0
2017-06-08 12:10:00,36.74,36.76,36.72,36.73,85842.0,32.7968,32.8147,32.779,32.7879,85842.0
2017-06-08 12:20:00,36.73,36.75,36.68,36.69,112116.0,32.7879,32.8058,32.7433,32.7522,112116.0
2017-06-08 12:30:00,36.68,36.72,36.68,36.71,103972.0,32.7433,32.779,32.7433,32.77,103972.0
2017-06-08 12:40:00,36.71,36.71,36.65,36.68,103156.0,32.77,32.77,32.7165,32.7433,103156.0
2017-06-08 12:50:00,36.68,36.69,36.64,36.67,94002.0,32.7433,32.7522,32.7076,32.7343,94002.0
2017-06-08 13:00:00,36.67,36.67,36.6,36.61,193422.0,32.7343,32.7343,32.6719,32.6808,193422.0
2017-06-08 13:10:00,36.62,36.62,36.57,36.59,114216.0,32.6897,32.6897,32.6451,32.6629,114216.0
2017-06-08 13:20:00,36.58,36.6,36.56,36.6,122102.0,32.654,32.6719,32.6361,32.6719,122102.0
2017-06-08 13:30:00,36.59,36.6,36.57,36.57,87168.0,32.6629,32.6719,32.6451,32.6451,87168.0
2017-06-08 13:40:00,36.57,36.59,36.55,36.59,144746.0,32.6451,32.6629,32.6272,32.6629,144746.0
2017-06-08 13:50:00,36.58,36.6,36.57,36.6,125640.0,32.654,32.6719,32.6451,32.6719,125640.0
2017-06-08 14:00:00,36.6,36.6,36.49,36.55,245842.0,32.6719,32.6719,32.5737,32.6272,245842.0
2017-06-08 14:10:00,36.55,36.6,36.52,36.56,228870.0,32.6272,32.6719,32.6004,32.6361,228870.0
2017-06-08 14:20:00,36.56,36.58,36.48,36.48,274228.0,32.6361,32.654,32.5647,32.5647,274228.0
2017-06-08 14:30:00,36.48,36.48,36.38,36.44,319388.0,32.5647,32.5647,32.4755,32.529,319388.0
2017-06-08 14:40:00,36.44,36.45,36.39,36.4,258844.0,32.529,32.538,32.4844,32.4933,258844.0
2017-06-08 14:50:00,36.4,36.41,36.36,36.39,305656.0,32.4933,32.5022,32.4576,32.4844,305656.0
2017-06-08 15:00:00,36.39,36.44,36.38,36.4,299330.0,32.4844,32.529,32.4755,32.4933,299330.0
2017-06-08 15:10:00,36.41,36.5,36.4,36.49,233322.0,32.5022,32.5826,32.4933,32.5737,233322.0
2017-06-08 15:20:00,36.49,36.51,36.46,36.49,280038.0,32.5737,32.5915,32.5469,32.5737,280038.0
2017-06-08 15:30:00,36.49,36.51,36.42,36.43,386492.0,32.5737,32.5915,32.5112,32.5201,386492.0
2017-06-08 15:40:00,36.43,36.43,36.38,36.4,546736.0,32.5201,32.5201,32.4755,32.4933,546736.0
2017-06-08 15:50:00,36.4,36.42,36.38,36.4,830788.0,32.4933,32.5112,32.4755,32.4933,830788.0
2017-06-09 09:30:00,36.4,36.4,36.15,36.32,364940.0,32.4933,32.4933,32.2701,32.4219,364940.0
2017-06-09 09:40:00,36.33,36.44,36.3,36.39,148240.0,32.4308,32.529,32.4041,32.4844,148240.0
2017-06-09 09:50:00,36.39,36.55,36.35,36.45,210468.0,32.4844,32.6272,32.4487,32.538,210468.0
2017-06-09 10:00:00,36.45,36.52,36.42,36.51,139792.0,32.538,32.6004,32.5112,32.5915,139792.0
2017-06-09 10:10:00,36.5,36.57,36.49,36.57,139850.0,32.5826,32.6451,32.5737,32.6451,139850.0
2017-06-09 10:20:00,36.57,36.67,36.56,36.63,171276.0,32.6451,32.7343,32.6361,32.6986,171276.0
2017-06-09 10:30:00,36.63,36.65,36.55,36.57,122450.0,32.6986,32.7165,32.6272,32.6451,122450.0
2017-06-09 10:40:00,36.57,36.67,36.57,36.66,128282.0,32.6451,32.7343,32.6451,32.7254,128282.0
2017-06-09 10:50:00,36.66,36.66,36.61,36.65,98530.0,32.7254,32.7254,32.6808,32.7165,98530.0
2017-06-09 11:00:00,36.64,36.7,36.6,36.7,108926.0,32.7076,32.7611,32.6719,32.7611,108926.0
2017-06-09 11:10:00,36.7,36.75,36.68,36.73,139188.0,32.7611,32.8058,32.7433,32.7879,139188.0
2017-06-09 11:20:00,36.73,36.73,36.65,36.69,143260.0,32.7879,32.7879,32.7165,32.7522,143260.0
2017-06-09 11:30:00,36.69,36.74,36.67,36.68,146468.0,32.7522,32.7968,32.7343,32.7433,146468.0
2017-06-09 11:40:00,36.69,36.7,36.62,36.66,146716.0,32.7522,32.7611,32.6897,32.7254,146716.0
2017-06-09 11:50:00,36.66,36.66,36.61,36.62,100786.0,32.7254,32.7254,32.6808,32.6897,100786.0
2017-06-09 12:00:00,36.62,36.72,36.61,36.71,101914.0,32.6897,32.779,32.6808,32.77,101914.0
2017-06-09 12:10:00,36.71,36.76,36.71,36.71,130894.0,32.77,32.8147,32.77,32.77,130894.0
2017-06-09 12:20:00,36.72,36.74,36.71,36.74,95560.0,32.779,32.7968,32.77,32.7968,95560.0
2017-06-09 12:30:00,36.74,36.77,36.73,36.76,125728.0,32.7968,32.8236,32.7879,32.8147,125728.0
2017-06-09 12:40:00,36.76,36.82,36.74,36.77,107178.0,32.8147,32.8682,32.7968,32.8236,107178.0
2017-06-09 12:50:00,36.77,36.8,36.77,36.79,75876.0,32.8236,32.8504,32.8236,32.8415,75876.0
2017-06-09 13:00:00,36.79,36.83,36.77,36.81,97058.0,32.8415,32.8772,32.8236,32.8593,97058.0
2017-06-09 13:10:00,36.81,36.85,36.8,36.82,124000.0,32.8593,32.895,32.8504,32.8682,124000.0
2017-06-09 13:20:00,36.82,36.88,36.82,36.88,118232.0,32.8682,32.9218,32.8682,32.9218,118232.0
2017-06-09 13:30:00,36.88,36.88,36.82,36.85,150416.0,32.9218,32.9218,32.8682,32.895,150416.0
2017-06-09 13:40:00,36.85,36.88,36.82,36.85,128178.0,32.895,32.9218,32.8682,32.895,128178.0
2017-06-09 13:50:00,36.85,36.92,36.85,36.89,167586.0,32.895,32.9575,32.895,32.9307,167586.0
2017-06-09 14:00:00,36.89,36.94,36.84,36.87,151482.0,32.9307,32.9754,32.8861,32.9129,151482.0
2017-06-09 14:10:00,36.87,36.92,36.84,36.91,131254.0,32.9129,32.9575,32.8861,32.9486,131254.0
2017-06-09 14:20:00,36.91,37.02,36.88,37.02,279402.0,32.9486,33.0468,32.9218,33.0468,279402.0
2017-06-09 14:30:00,37.02,37.04,36.92,36.96,333306.0,33.0468,33.0646,32.9575,32.9932,333306.0
2017-06-09 14:40:00,36.96,37.01,36.94,36.98,265002.0,32.9932,33.0378,32.9754,33.0111,265002.0
2017-06-09 14:50:00,36.98,37.01,36.93,36.99,256024.0,33.0111,33.0378,32.9664,33.02,256024.0
2017-06-09 15:00:00,36.99,37.01,36.9,36.92,219282.0,33.02,33.0378,32.9397,32.9575,219282.0
2017-06-09 15:10:00,36.92,36.97,36.91,36.96,183256.0,32.9575,33.0021,32.9486,32.9932,183256.0
2017-06-09 15:20:00,36.96,36.97,36.9,36.95,250686.0,32.9932,33.0021,32.9397,32.9843,250686.0
2017-06-09 15:30:00,36.95,36.96,36.88,36.88,215974.0,32.9843,32.9932,32.9218,32.9218,215974.0
2017-06-09 15:40:00,36.89,36.89,36.79,36.86,671454.0,32.9307,32.9307,32.8415,32.9039,671454.0
2017-06-09 15:50:00,36.86,36.91,36.8,36.84,967128.0,32.9039,32.9486,32.8504,32.8861,967128.0
2017-06-12 09:30:00,36.77,37.16,36.77,37.08,166620.0,32.8236,33.1717,32.8236,33.1003,166620.0
2017-06-12 09:40:00,37.12,37.24,36.99,37.16,153190.0,33.136,33.2432,33.02,33.1717,153190.0
2017-06-12 09:50:00,37.16,37.24,37.13,37.13,154404.0,33.1717,33.2432,33.145,33.145,154404.0
2017-06-12 10:00:00,37.13,37.16,36.96,37.15,149690.0,33.145,33.1717,32.9932,33.1628,149690.0
2017-06-12 10:10:00,37.17,37.24,37.09,37.21,315294.0,33.1807,33.2432,33.1093,33.2164,315294.0
2017-06-12 10:20:00,37.21,37.23,37.1,37.16,136328.0,33.2164,33.2342,33.1182,33.1717,136328.0
2017-06-12 10:30:00,37.16,37.17,37.1,37.11,142104.0,33.1717,33.1807,33.1182,33.1271,142104.0
2017-06-12 10:40:00,37.11,37.16,37.09,37.1,147776.0,33.1271,33.1717,33.1093,33.1182,147776.0
2017-06-12 10:50:00,37.1,37.17,37.09,37.09,169802.0,33.1182,33.1807,33.1093,33.1093,169802.0
2017-06-12 11:00:00,37.09,37.1,36.97,36.97,144996.0,33.1093,33.1182,33.0021,33.0021,144996.0
2017-06-12 11:10:00,36.97,36.97,36.85,36.92,147886.0,33.0021,33.0021,32.895,32.9575,147886.0
2017-06-12 11:20:00,36.9,37.0,36.87,37.0,139810.0,32.9397,33.0289,32.9129,33.0289,139810.0
2017-06-12 11:30:00,37.0,37.07,36.94,36.97,108950.0,33.0289,33.0914,32.9754,33.0021,108950.0
2017-06-12 11:40:00,36.96,37.11,36.94,37.09,196264.0,32.9932,33.1271,32.9754,33.1093,196264.0
2017-06-12 11:50:00,37.09,37.09,36.88,36.92,186240.0,33.1093,33.1093,32.9218,32.9575,186240.0
2017-06-12 12:00:00,36.92,36.92,36.85,36.88,107310.0,32.9575,32.9575,32.895,32.9218,107310.0
2017-06-12 12:10:00,36.88,36.97,36.88,36.97,87842.0,32.9218,33.0021,32.9218,33.0021,87842.0
2017-06-12 12:20:00,36.97,36.97,36.91,36.91,110960.0,33.0021,33.0021,32.9486,32.9486,110960.0
2017-06-12 12:30:00,36.92,37.0,36.92,36.95,80768.0,32.9575,33.0289,32.9575,32.9843,80768.0
2017-06-12 12:40:00,36.96,36.99,36.94,36.95,83000.0,32.9932,33.02,32.9754,32.9843,83000.0
2017-06-12 12:50:00,36.96,36.98,36.94,36.95,56906.0,32.9932,33.0111,32.9754,32.9843,56906.0
2017-06-12 13:00:00,36.95,37.01,36.94,37.0,68798.0,32.9843,33.0378,32.9754,33.0289,68798.0
2017-06-12 13:10:00,37.01,37.01,36.98,36.99,75330.0,33.0378,33.0378,33.0111,33.02,75330.0
2017-06-12 13:20:00,36.99,37.0,36.97,36.98,206384.0,33.02,33.0289,33.0021,33.0111,206384.0
2017-06-12 13:30:00,36.98,37.01,36.96,36.98,71892.0,33.0111,33.0378,32.9932,33.0111,71892.0
2017-06-12 13:40:00,36.98,37.01,36.97,36.98,95808.0,33.0111,33.0378,33.0021,33.0111,95808.0
2017-06-12 13:50:00,36.98,37.0,36.97,36.97,206156.0,33.0111,33.0289,33.0021,33.0021,206156.0
2017-06-12 14:00:00,36.97,36.99,36.96,36.99,137142.0,33.0021,33.02,32.9932,33.02,137142.0
2017-06-12 14:10:00,36.99,37.01,36.99,36.99,71634.0,33.02,33.0378,33.02,33.02,71634.0
2017-06-12 14:20:00,36.99,37.0,36.91,36.94,124330.0,33.02,33.0289,32.9486,32.9754,124330.0
2017-06-12 14:30:00,36.94,36.94,36.84,36.9,117252.0,32.9754,32.9754,32.8861,32.9397,117252.0
2017-06-12 14:40:00,36.89,36.9,36.85,36.85,137086.0,32.9307,32.9397,32.895,32.895,137086.0
2017-06-12 14:50:00,36.85,36.88,36.83,36.87,112760.0,32.895,32.9218,32.8772,32.9129,112760.0
2017-06-12 15:00:00,36.87,36.88,36.85,36.86,140660.0,32.9129,32.9218,32.895,32.9039,140660.0
2017-06-12 15:10:00,36.86,36.9,36.86,36.88,173894.0,32.9039,32.9397,32.9039,32.9218,173894.0
2017-06-12 15:20:00,36.88,36.89,36.85,36.87,184554.0,32.9218,32.9307,32.895,32.9129,184554.0
2017-06-12 15:30:00,36.87,36.88,36.85,36.86,266232.0,32.9129,32.9218,32.895,32.9039,266232.0
2017-06-12 15:40:00,36.86,36.89,36.84,36.88,266250.0,32.9039,32.9307,32.8861,32.9218,266250.0
2017-06-12 15:50:00,36.88,36.89,36.87,36.88,468556.0,32.9218,32.9307,32.9129,32.9218,468556.0
2017-06-13 09:30:00,36.92,36.95,36.77,36.94,220750.0,32.9575,32.9843,32.8236,32.9754,220750.0
2017-06-13 09:40:00,36.92,36.96,36.84,36.85,128298.0,32.9575,32.9932,32.8861,32.895,128298.0
2017-06-13 09:50:00,36.85,36.85,36.79,36.82,143874.0,32.895,32.895,32.8415,32.8682,143874.0
2017-06-13 10:00:00,36.81,36.98,36.81,36.98,178116.0,32.8593,33.0111,32.8593,33.0111,178116.0
2017-06-13 10:10:00,36.98,37.02,36.96,37.0,166142.0,33.0111,33.0468,32.9932,33.0289,166142.0
2017-06-13 10:20:00,37.0,37.11,36.99,37.09,168818.0,33.0289,33.1271,33.02,33.1093,168818.0
2017-06-13 10:30:00,37.09,37.1,36.99,37.02,339634.0,33.1093,33.1182,33.02,33.0468,339634.0
2017-06-13 10:40:00,37.02,37.05,36.97,37.02,146234.0,33.0468,33.0736,33.0021,33.0468,146234.0
2017-06-13 10:50:00,37.03,37.08,37.02,37.02,139740.0,33.0557,33.1003,33.0468,33.0468,139740.0
2017-06-13 11:00:00,37.02,37.02,36.94,36.96,249096.0,33.0468,33.0468,32.9754,32.9932,249096.0
2017-06-13 11:10:00,36.97,36.98,36.92,36.92,146418.0,33.0021,33.0111,32.9575,32.9575,146418.0
2017-06-13 11:20:00,36.92,36.98,36.9,36.97,115594.0,32.9575,33.0111,32.9397,33.0021,115594.0
2017-06-13 11:30:00,36.97,37.02,36.92,36.99,126524.0,33.0021,33.0468,32.9575,33.02,126524.0
2017-06-13 11:40:00,36.99,36.99,36.95,36.96,69332.0,33.02,33.02,32.9843,32.9932,69332.0
2017-06-13 11:50:00,36.95,36.97,36.94,36.96,120410.0,32.9843,33.0021,32.9754,32.9932,120410.0
2017-06-13 12:00:00,36.96,36.97,36.94,36.95,87900.0,32.9932,33.0021,32.9754,32.9843,87900.0
2017-06-13 12:10:00,36.95,37.02,36.95,36.99,102264.0,32.9843,33.0468,32.9843,33.02,102264.0
2017-06-13 12:20:00,36.99,37.0,36.96,37.0,80110.0,33.02,33.0289,32.9932,33.0289,80110.0
2017-06-13 12:30:00,37.0,37.04,36.99,37.04,139820.0,33.0289,33.0646,33.02,33.0646,139820.0
2017-06-13 12:40:00,37.05,37.1,37.04,37.1,72038.0,33.0736,33.1182,33.0646,33.1182,72038.0
2017-06-13 12:50:00,37.1,37.11,37.05,37.06,82192.0,33.1182,33.1271,33.0736,33.0825,82192.0
2017-06-13 13:00:00,37.05,37.06,36.98,36.99,71938.0,33.0736,33.0825,33.0111,33.02,71938.0
2017-06-13 13:10:00,36.99,37.04,36.99,37.0,79870.0,33.02,33.0646,33.02,33.0289,79870.0
2017-06-13 13:20:00,37.0,37.04,37.0,37.01,73168.0,33.0289,33.0646,33.0289,33.0378,73168.0
2017-06-13 13:30:00,37.01,37.02,36.96,36.97,64576.0,33.0378,33.0468,32.9932,33.0021,64576.0
2017-06-13 13:40:00,36.97,37.01,36.94,36.99,50292.0,33.0021,33.0378,32.9754,33.02,50292.0
2017-06-13 13:50:00,36.99,37.04,36.99,37.02,85842.0,33.02,33.0646,33.02,33.0468,85842.0
2017-06-13 14:00:00,37.02,37.05,37.01,37.04,83300.0,33.0468,33.0736,33.0378,33.0646,83300.0
2017-06-13 14:10:00,37.04,37.06,37.02,37.02,81120.0,33.0646,33.0825,33.0468,33.0468,81120.0
2017-06-13 14:20:00,37.02,37.02,36.98,36.99,93762.0,33.0468,33.0468,33.0111,33.02,93762.0
2017-06-13 14:30:00,36.99,37.01,36.97,36.99,57026.0,33.02,33.0378,33.0021,33.02,57026.0
2017-06-13 14:40:00,36.99,36.99,36.92,36.93,130794.0,33.02,33.02,32.9575,32.9664,130794.0
2017-06-13 14:50:00,36.93,36.95,36.91,36.91,110156.0,32.9664,32.9843,32.9486,32.9486,110156.0
2017-06-13 15:00:00,36.91,36.95,36.9,36.94,100148.0,32.9486,32.9843,32.9397,32.9754,100148.0
2017-06-13 15:10:00,36.94,36.99,36.93,36.99,83006.0,32.9754,33.02,32.9664,33.02,83006.0
2017-06-13 15:20:00,36.99,37.02,36.97,36.98,108622.0,33.02,33.0468,33.0021,33.0111,108622.0
2017-06-13 15:30:00,36.98,36.99,36.93,36.96,116002.0,33.0111,33.02,32.9664,32.9932,116002.0
2017-06-13 15:40:00,36.97,36.97,36.9,36.92,260738.0,33.0021,33.0021,32.9397,32.9575,260738.0
2017-06-13 15:50:00,36.92,36.97,36.89,36.97,535980.0,32.9575,33.0021,32.9307,33.0021,535980.0
2017-06-14 09:30:00,36.85,36.93,36.45,36.59,370826.0,32.895,32.9664,32.538,32.6629,370826.0
2017-06-14 09:40:00,36.57,36.65,36.55,36.62,326550.0,32.6451,32.7165,32.6272,32.6897,326550.0
2017-06-14 09:50:00,36.61,36.62,36.55,36.57,342040.0,32.6808,32.6897,32.6272,32.6451,342040.0
2017-06-14 10:00:00,36.57,36.6,36.52,36.55,245208.0,32.6451,32.6719,32.6004,32.6272,245208.0
2017-06-14 10:10:00,36.55,36.79,36.51,36.75,163804.0,32.6272,32.8415,32.5915,32.8058,163804.0
2017-06-14 10:20:00,36.75,36.75,36.6,36.62,118024.0,32.8058,32.8058,32.6719,32.6897,118024.0
2017-06-14 10:30:00,36.62,36.63,36.59,36.62,164556.0,32.6897,32.6986,32.6629,32.6897,164556.0
2017-06-14 10:40:00,36.62,36.63,36.58,36.6,170466.0,32.6897,32.6986,32.654,32.6719,170466.0
2017-06-14 10:50:00,36.6,36.65,36.57,36.59,109564.0,32.6719,32.7165,32.6451,32.6629,109564.0
2017-06-14 11:00:00,36.58,36.63,36.52,36.52,162524.0,32.654,32.6986,32.6004,32.6004,162524.0
2017-06-14 11:10:00,36.52,36.55,36.48,36.51,142524.0,32.6004,32.6272,32.5647,32.5915,142524.0
2017-06-14 11:20:00,36.51,36.58,36.49,36.54,174620.0,32.5915,32.654,32.5737,32.6183,174620.0
2017-06-14 11:30:00,36.55,36.56,36.48,36.49,124922.0,32.6272,32.6361,32.5647,32.5737,124922.0
2017-06-14 11:40:00,36.5,36.53,36.48,36.49,131832.0,32.5826,32.6094,32.5647,32.5737,131832.0
2017-06-14 11:50:00,36.49,36.53,36.49,36.52,105902.0,32.5737,32.6094,32.5737,32.6004,105902.0
2017-06-14 12:00:00,36.52,36.54,36.51,36.52,121170.0,32.6004,32.6183,32.5915,32.6004,121170.0
2017-06-14 12:10:00,36.52,36.55,36.51,36.55,107416.0,32.6004,32.6272,32.5915,32.6272,107416.0
2017-06-14 12:20:00,36.55,36.55,36.53,36.53,73196.0,32.6272,32.6272,32.6094,32.6094,73196.0
2017-06-14 12:30:00,36.53,36.55,36.52,36.54,50878.0,32.6094,32.6272,32.6004,32.6183,50878.0
2017-06-14 12:40:00,36.55,36.55,36.51,36.52,64466.0,32.6272,32.6272,32.5915,32.6004,64466.0
2017-06-14 12:50:00,36.51,36.52,36.49,36.52,62564.0,32.5915,32.6004,32.5737,32.6004,62564.0
2017-06-14 13:00:00,36.51,36.54,36.51,36.51,86112.0,32.5915,32.6183,32.5915,32.5915,86112.0
2017-06-14 13:10:00,36.51,36.51,36.48,36.48,74788.0,32.5915,32.5915,32.5647,32.5647,74788.0
2017-06-14 13:20:00,36.49,36.5,36.45,36.45,140576.0,32.5737,32.5826,32.538,32.538,140576.0
2017-06-14 13:30:00,36.45,36.5,36.44,36.49,86450.0,32.538,32.5826,32.529,32.5737,86450.0
2017-06-14 13:40:00,36.49,36.51,36.47,36.5,103040.0,32.5737,32.5915,32.5558,32.5826,103040.0
2017-06-14 13:50:00,36.5,36.5,36.48,36.48,62976.0,32.5826,32.5826,32.5647,32.5647,62976.0
2017-06-14 14:00:00,36.48,36.51,36.46,36.49,113052.0,32.5647,32.5915,32.5469,32.5737,113052.0
2017-06-14 14:10:00,36.49,36.55,36.49,36.49,228448.0,32.5737,32.6272,32.5737,32.5737,228448.0
2017-06-14 14:20:00,36.49,36.54,36.48,36.52,102718.0,32.5737,32.6183,32.5647,32.6004,102718.0
2017-06-14 14:30:00,36.52,36.56,36.48,36.49,138376.0,32.6004,32.6361,32.5647,32.5737,138376.0
2017-06-14 14:40:00,36.51,36.52,36.45,36.51,98954.0,32.5915,32.6004,32.538,32.5915,98954.0
2017-06-14 14:50:00,36.5,36.51,36.48,36.49,71192.0,32.5826,32.5915,32.5647,32.5737,71192.0
2017-06-14 15:00:00,36.49,36.52,36.48,36.5,79644.0,32.5737,32.6004,32.5647,32.5826,79644.0
2017-06-14 15:10:00,36.49,36.52,36.48,36.49,177934.0,32.5737,32.6004,32.5647,32.5737,177934.0
2017-06-14 15:20:00,36.49,36.53,36.47,36.5,355896.0,32.5737,32.6094,32.5558,32.5826,355896.0
2017-06-14 15:30:00,36.49,36.55,36.47,36.54,356738.0,32.5737,32.6272,32.5558,32.6183,356738.0
2017-06-14 15:40:00,36.54,36.61,36.53,36.6,291830.0,32.6183,32.6808,32.6094,32.6719,291830.0
2017-06-14 15:50:00,36.6,36.6,36.57,36.58,556920.0,32.6719,32.6719,32.6451,32.654,556920.0
2017-06-15 09:30:00,36.57,36.65,36.51,36.56,185034.0,32.6451,32.7165,32.5915,32.6361,185034.0
2017-06-15 09:40:00,36.56,36.59,36.43,36.44,157042.0,32.6361,32.6629,32.5201,32.529,157042.0
2017-06-15 09:50:00,36.43,36.43,36.29,36.31,133742.0,32.5201,32.5201,32.3951,32.413,133742.0
2017-06-15 10:00:00,36.32,36.33,36.18,36.18,332468.0,32.4219,32.4308,32.2969,32.2969,332468.0
2017-06-15 10:10:00,36.19,36.32,36.17,36.23,246434.0,32.3059,32.4219,32.288,32.3416,246434.0
2017-06-15 10:20:00,36.23,36.26,36.13,36.13,251928.0,32.3416,32.3683,32.2523,32.2523,251928.0
2017-06-15 10:30:00,36.13,36.13,36.02,36.03,401380.0,32.2523,32.2523,32.1541,32.163,401380.0
2017-06-15 10:40:00,36.04,36.05,35.85,35.85,407134.0,32.172,32.1809,32.0023,32.0023,407134.0
2017-06-15 10:50:00,35.85,36.01,35.84,36.01,193782.0,32.0023,32.1452,31.9934,32.1452,193782.0
2017-06-15 11:00:00,36.0,36.05,35.99,36.02,332302.0,32.1362,32.1809,32.1273,32.1541,332302.0
2017-06-15 11:10:00,36.01,36.04,35.97,35.97,157210.0,32.1452,32.172,32.1095,32.1095,157210.0
2017-06-15 11:20:00,35.97,36.05,35.92,36.05,118658.0,32.1095,32.1809,32.0648,32.1809,118658.0
2017-06-15 11:30:00,36.05,36.15,36.02,36.14,101186.0,32.1809,32.2701,32.1541,32.2612,101186.0
2017-06-15 11:40:00,36.14,36.19,36.14,36.19,98456.0,32.2612,32.3059,32.2612,32.3059,98456.0
2017-06-15 11:50:00,36.19,36.24,36.18,36.23,62170.0,32.3059,32.3505,32.2969,32.3416,62170.0
2017-06-15 12:00:00,36.23,36.23,36.2,36.23,57524.0,32.3416,32.3416,32.3148,32.3416,57524.0
2017-06-15 12:10:00,36.23,36.28,36.23,36.27,50256.0,32.3416,32.3862,32.3416,32.3773,50256.0
2017-06-15 12:20:00,36.27,36.27,36.24,36.26,136014.0,32.3773,32.3773,32.3505,32.3683,136014.0
2017-06-15 12:30:00,36.24,36.26,36.18,36.2,114022.0,32.3505,32.3683,32.2969,32.3148,114022.0
2017-06-15 12:40:00,36.2,36.22,36.18,36.19,45864.0,32.3148,32.3326,32.2969,32.3059,45864.0
2017-06-15 12:50:00,36.19,36.19,36.17,36.18,137744.0,32.3059,32.3059,32.288,32.2969,137744.0
2017-06-15 13:00:00,36.19,36.2,36.13,36.17,133034.0,32.3059,32.3148,32.2523,32.288,133034.0
2017-06-15 13:10:00,36.18,36.19,36.12,36.13,102756.0,32.2969,32.3059,32.2434,32.2523,102756.0
2017-06-15 13:20:00,36.13,36.16,36.13,36.13,55962.0,32.2523,32.2791,32.2523,32.2523,55962.0
2017-06-15 13:30:00,36.14,36.17,36.13,36.14,80930.0,32.2612,32.288,32.2523,32.2612,80930.0
2017-06-15 13:40:00,36.14,36.16,36.12,36.15,44698.0,32.2612,32.2791,32.2434,32.2701,44698.0
2017-06-15 13:50:00,36.15,36.23,36.15,36.23,78396.0,32.2701,32.3416,32.2701,32.3416,78396.0
2017-06-15 14:00:00,36.23,36.27,36.2,36.27,116402.0,32.3416,32.3773,32.3148,32.3773,116402.0
2017-06-15 14:10:00,36.27,36.27,36.23,36.24,149752.0,32.3773,32.3773,32.3416,32.3505,149752.0
2017-06-15 14:20:00,36.24,36.29,36.21,36.26,152244.0,32.3505,32.3951,32.3237,32.3683,152244.0
2017-06-15 14:30:00,36.26,36.3,36.24,36.28,103324.0,32.3683,32.4041,32.3505,32.3862,103324.0
2017-06-15 14:40:00,36.28,36.33,36.27,36.3,106468.0,32.3862,32.4308,32.3773,32.4041,106468.0
2017-06-15 14:50:00,36.3,36.33,36.28,36.31,103914.0,32.4041,32.4308,32.3862,32.413,103914.0
2017-06-15 15:00:00,36.31,36.38,36.31,36.38,113948.0,32.413,32.4755,32.413,32.4755,113948.0
2017-06-15 15:10:00,36.38,36.38,36.33,36.33,130340.0,32.4755,32.4755,32.4308,32.4308,130340.0
2017-06-15 15:20:00,36.34,36.35,36.32,36.32,134052.0,32.4398,32.4487,32.4219,32.4219,134052.0
2017-06-15 15:30:00,36.32,36.33,36.27,36.28,196218.0,32.4219,32.4308,32.3773,32.3862,196218.0
2017-06-15 15:40:00,36.28,36.3,36.24,36.24,391442.0,32.3862,32.4041,32.3505,32.3505,391442.0
2017-06-15 15:50:00,36.24,36.27,36.21,36.27,597662.0,32.3505,32.3773,32.3237,32.3773,597662.0
2017-06-16 09:30:00,35.94,36.07,35.91,36.07,1140924.0,32.0827,32.1987,32.0559,32.1987,1140924.0
2017-06-16 09:40:00,36.06,36.09,35.94,35.99,200420.0,32.1898,32.2166,32.0827,32.1273,200420.0
2017-06-16 09:50:00,35.99,36.02,35.83,35.85,248710.0,32.1273,32.1541,31.9845,32.0023,248710.0
2017-06-16 10:00:00,35.84,35.84,35.7,35.77,548700.0,31.9934,31.9934,31.8684,31.9309,548700.0
2017-06-16 10:10:00,35.77,35.87,35.77,35.87,266090.0,31.9309,32.0202,31.9309,32.0202,266090.0
2017-06-16 10:20:00,35.87,35.88,35.83,35.86,179152.0,32.0202,32.0291,31.9845,32.0113,179152.0
2017-06-16 10:30:00,35.86,35.93,35.84,35.92,222032.0,32.0113,32.0738,31.9934,32.0648,222032.0
2017-06-16 10:40:00,35.93,35.94,35.91,35.91,169854.0,32.0738,32.0827,32.0559,32.0559,169854.0
2017-06-16 10:50:00,35.91,35.95,35.89,35.92,220874.0,32.0559,32.0916,32.0381,32.0648,220874.0
2017-06-16 11:00:00,35.92,36.01,35.9,35.99,139186.0,32.0648,32.1452,32.047,32.1273,139186.0
2017-06-16 11:10:00,35.99,36.12,35.99,36.1,331416.0,32.1273,32.2434,32.1273,32.2255,331416.0
2017-06-16 11:20:00,36.1,36.12,36.03,36.03,84322.0,32.2255,32.2434,32.163,32.163,84322.0
2017-06-16 11:30:00,36.04,36.04,35.99,36.02,89780.0,32.172,32.172,32.1273,32.1541,89780.0
2017-06-16 11:40:00,36.02,36.03,35.99,36.01,86474.0,32.1541,32.163,32.1273,32.1452,86474.0
2017-06-16 11:50:00,36.0,36.01,35.99,35.99,93028.0,32.1362,32.1452,32.1273,32.1273,93028.0
2017-06-16 12:00:00,35.99,36.03,35.98,36.02,96020.0,32.1273,32.163,32.1184,32.1541,96020.0
2017-06-16 12:10:00,36.02,36.04,36.01,36.03,70756.0,32.1541,32.172,32.1452,32.163,70756.0
2017-06-16 12:20:00,36.03,36.06,36.01,36.02,65090.0,32.163,32.1898,32.1452,32.1541,65090.0
2017-06-16 12:30:00,36.02,36.03,36.0,36.02,72162.0,32.1541,32.163,32.1362,32.1541,72162.0
2017-06-16 12:40:00,36.02,36.02,35.97,35.97,74220.0,32.1541,32.1541,32.1095,32.1095,74220.0
2017-06-16 12:50:00,35.98,35.99,35.96,35.98,65712.0,32.1184,32.1273,32.1005,32.1184,65712.0
2017-06-16 13:00:00,35.98,35.99,35.97,35.99,73876.0,32.1184,32.1273,32.1095,32.1273,73876.0
2017-06-16 13:10:00,35.99,35.99,35.93,35.93,70160.0,32.1273,32.1273,32.0738,32.0738,70160.0
2017-06-16 13:20:00,35.93,35.96,35.88,35.95,92504.0,32.0738,32.1005,32.0291,32.0916,92504.0
2017-06-16 13:30:00,35.95,35.98,35.94,35.98,43238.0,32.0916,32.1184,32.0827,32.1184,43238.0
2017-06-16 13:40:00,35.97,35.98,35.94,35.96,56772.0,32.1095,32.1184,32.0827,32.1005,56772.0
2017-06-16 13:50:00,35.95,35.97,35.93,35.95,63482.0,32.0916,32.1095,32.0738,32.0916,63482.0
2017-06-16 14:00:00,35.96,35.96,35.94,35.95,86080.0,32.1005,32.1005,32.0827,32.0916,86080.0
2017-06-16 14:10:00,35.95,35.99,35.94,35.98,75426.0,32.0916,32.1273,32.0827,32.1184,75426.0
2017-06-16 14:20:00,35.98,36.02,35.97,35.97,124732.0,32.1184,32.1541,32.1095,32.1095,124732.0
2017-06-16 14:30:00,35.97,36.02,35.95,36.02,121546.0,32.1095,32.1541,32.0916,32.1541,121546.0
2017-06-16 14:40:00,36.02,36.03,35.96,35.99,103412.0,32.1541,32.163,32.1005,32.1273,103412.0
2017-06-16 14:50:00,35.99,36.03,35.99,35.99,116524.0,32.1273,32.163,32.1273,32.1273,116524.0
2017-06-16 15:00:00,35.99,36.02,35.98,35.99,100340.0,32.1273,32.1541,32.1184,32.1273,100340.0
2017-06-16 15:10:00,35.99,36.02,35.97,36.01,115898.0,32.1273,32.1541,32.1095,32.1452,115898.0
2017-06-16 15:20:00,36.02,36.13,36.01,36.08,189138.0,32.1541,32.2523,32.1452,32.2077,189138.0
2017-06-16 15:30:00,36.07,36.15,36.07,36.14,288108.0,32.1987,32.2701,32.1987,32.2612,288108.0
2017-06-16 15:40:00,36.14,36.17,36.13,36.16,493168.0,32.2612,32.288,32.2523,32.2791,493168.0
2017-06-16 15:50:00,36.16,36.26,36.15,36.22,826836.0,32.2791,32.3683,32.2701,32.3326,826836.0
2017-06-19 09:30:00,36.31,36.33,35.89,35.92,299616.0,32.413,32.4308,32.0381,32.0648,299616.0
2017-06-19 09:40:00,35.93,35.95,35.84,35.87,257174.0,32.0738,32.0916,31.9934,32.0202,257174.0
2017-06-19 09:50:00,35.87,35.88,35.8,35.83,240744.0,32.0202,32.0291,31.9577,31.9845,240744.0
2017-06-19 10:00:00,35.83,35.93,35.81,35.91,300552.0,31.9845,32.0738,31.9666,32.0559,300552.0
2017-06-19 10:10:00,35.91,35.98,35.9,35.92,209370.0,32.0559,32.1184,32.047,32.0648,209370.0
2017-06-19 10:20:00,35.92,35.94,35.88,35.89,136018.0,32.0648,32.0827,32.0291,32.0381,136018.0
2017-06-19 10:30:00,35.89,36.02,35.88,36.02,154088.0,32.0381,32.1541,32.0291,32.1541,154088.0
2017-06-19 10:40:00,36.02,36.05,35.93,35.97,298828.0,32.1541,32.1809,32.0738,32.1095,298828.0
2017-06-19 10:50:00,35.96,36.03,35.96,35.99,119478.0,32.1005,32.163,32.1005,32.1273,119478.0
2017-06-19 11:00:00,35.99,36.02,35.97,35.98,118570.0,32.1273,32.1541,32.1095,32.1184,118570.0
2017-06-19 11:10:00,35.97,35.99,35.94,35.99,93860.0,32.1095,32.1273,32.0827,32.1273,93860.0
2017-06-19 11:20:00,35.99,36.04,35.93,35.97,378382.0,32.1273,32.172,32.0738,32.1095,378382.0
2017-06-19 11:30:00,35.98,36.01,35.94,35.94,404118.0,32.1184,32.1452,32.0827,32.0827,404118.0
2017-06-19 11:40:00,35.94,36.06,35.9,36.05,253238.0,32.0827,32.1898,32.047,32.1809,253238.0
2017-06-19 11:50:00,36.05,36.05,36.01,36.02,197502.0,32.1809,32.1809,32.1452,32.1541,197502.0
2017-06-19 12:00:00,36.03,36.19,36.03,36.16,354960.0,32.163,32.3059,32.163,32.2791,354960.0
2017-06-19 12:10:00,36.17,36.19,36.13,36.17,115368.0,32.288,32.3059,32.2523,32.288,115368.0
2017-06-19 12:20:00,36.17,36.18,36.13,36.16,77590.0,32.288,32.2969,32.2523,32.2791,77590.0
2017-06-19 12:30:00,36.16,36.18,36.14,36.15,107006.0,32.2791,32.2969,32.2612,32.2701,107006.0
2017-06-19 12:40:00,36.15,36.22,36.15,36.21,64476.0,32.2701,32.3326,32.2701,32.3237,64476.0
2017-06-19 12:50:00,36.21,36.29,36.2,36.29,113514.0,32.3237,32.3951,32.3148,32.3951,113514.0
2017-06-19 13:00:00,36.28,36.29,36.26,36.27,62360.0,32.3862,32.3951,32.3683,32.3773,62360.0
2017-06-19 13:10:00,36.27,36.33,36.26,36.32,90410.0,32.3773,32.4308,32.3683,32.4219,90410.0
2017-06-19 13:20:00,36.32,36.34,36.3,36.33,49138.0,32.4219,32.4398,32.4041,32.4308,49138.0
2017-06-19 13:30:00,36.33,36.35,36.32,36.32,88872.0,32.4308,32.4487,32.4219,32.4219,88872.0
2017-06-19 13:40:00,36.32,36.33,36.21,36.22,102788.0,32.4219,32.4308,32.3237,32.3326,102788.0
2017-06-19 13:50:00,36.21,36.27,36.21,36.26,53196.0,32.3237,32.3773,32.3237,32.3683,53196.0
2017-06-19 14:00:00,36.26,36.26,36.19,36.21,85016.0,32.3683,32.3683,32.3059,32.3237,85016.0
2017-06-19 14:10:00,36.21,36.24,36.2,36.22,101164.0,32.3237,32.3505,32.3148,32.3326,101164.0
2017-06-19 14:20:00,36.22,36.24,36.21,36.21,109996.0,32.3326,32.3505,32.3237,32.3237,109996.0
2017-06-19 14:30:00,36.22,36.23,36.18,36.19,81302.0,32.3326,32.3416,32.2969,32.3059,81302.0
2017-06-19 14:40:00,36.19,36.21,36.16,36.16,73298.0,32.3059,32.3237,32.2791,32.2791,73298.0
2017-06-19 14:50:00,36.16,36.16,36.11,36.12,106410.0,32.2791,32.2791,32.2344,32.2434,106410.0
2017-06-19 15:00:00,36.12,36.13,36.1,36.1,106740.0,32.2434,32.2523,32.2255,32.2255,106740.0
2017-06-19 15:10:00,36.1,36.13,36.09,36.12,143604.0,32.2255,32.2523,32.2166,32.2434,143604.0
2017-06-19 15:20:00,36.12,36.13,36.1,36.13,131900.0,32.2434,32.2523,32.2255,32.2523,131900.0
2017-06-19 15:30:00,36.13,36.14,36.1,36.13,128956.0,32.2523,32.2612,32.2255,32.2523,128956.0
2017-06-19 15:40:00,36.12,36.18,36.12,36.13,206252.0,32.2434,32.2969,32.2434,32.2523,206252.0
2017-06-19 15:50:00,36.14,36.19,36.13,36.16,432052.0,32.2612,32.3059,32.2523,32.2791,432052.0
2017-06-20 09:30:00,36.04,36.1,35.88,35.93,349336.0,32.172,32.2255,32.0291,32.0738,349336.0
2017-06-20 09:40:00,35.94,35.94,35.82,35.84,407584.0,32.0827,32.0827,31.9756,31.9934,407584.0
2017-06-20 09:50:00,35.83,35.86,35.81,35.83,429108.0,31.9845,32.0113,31.9666,31.9845,429108.0
2017-06-20 10:00:00,35.83,35.83,35.73,35.75,454728.0,31.9845,31.9845,31.8952,31.9131,454728.0
2017-06-20 10:10:00,35.75,35.76,35.63,35.65,343528.0,31.9131,31.922,31.806,31.8238,343528.0
2017-06-20 10:20:00,35.65,35.67,35.57,35.57,254698.0,31.8238,31.8417,31.7524,31.7524,254698.0
2017-06-20 10:30:00,35.58,35.63,35.52,35.54,345946.0,31.7613,31.806,31.7078,31.7256,345946.0
2017-06-20 10:40:00,35.53,35.61,35.52,35.59,303774.0,31.7167,31.7881,31.7078,31.7703,303774.0
2017-06-20 10:50:00,35.6,35.6,35.51,35.53,306914.0,31.7792,31.7792,31.6988,31.7167,306914.0
2017-06-20 11:00:00,35.53,35.56,35.47,35.52,529124.0,31.7167,31.7435,31.6631,31.7078,529124.0
2017-06-20 11:10:00,35.52,35.55,35.51,35.55,295926.0,31.7078,31.7345,31.6988,31.7345,295926.0
2017-06-20 11:20:00,35.55,35.58,35.51,35.52,204060.0,31.7345,31.7613,31.6988,31.7078,204060.0
2017-06-20 11:30:00,35.52,35.56,35.49,35.49,158880.0,31.7078,31.7435,31.681,31.681,158880.0
2017-06-20 11:40:00,35.49,35.51,35.46,35.47,195848.0,31.681,31.6988,31.6542,31.6631,195848.0
2017-06-20 11:50:00,35.47,35.47,35.43,35.45,180144.0,31.6631,31.6631,31.6274,31.6453,180144.0
2017-06-20 12:00:00,35.44,35.46,35.38,35.4,224462.0,31.6364,31.6542,31.5828,31.6006,224462.0
2017-06-20 12:10:00,35.41,35.41,35.34,35.35,174726.0,31.6096,31.6096,31.5471,31.556,174726.0
2017-06-20 12:20:00,35.35,35.35,35.21,35.27,286780.0,31.556,31.556,31.431,31.4846,286780.0
2017-06-20 12:30:00,35.27,35.33,35.27,35.32,273020.0,31.4846,31.5382,31.4846,31.5292,273020.0
2017-06-20 12:40:00,35.31,35.32,35.27,35.29,170220.0,31.5203,31.5292,31.4846,31.5025,170220.0
2017-06-20 12:50:00,35.29,35.34,35.27,35.33,243272.0,31.5025,31.5471,31.4846,31.5382,243272.0
2017-06-20 13:00:00,35.33,35.33,35.24,35.26,223804.0,31.5382,31.5382,31.4578,31.4757,223804.0
2017-06-20 13:10:00,35.26,35.29,35.25,35.26,181274.0,31.4757,31.5025,31.4667,31.4757,181274.0
2017-06-20 13:20:00,35.26,35.28,35.25,35.28,232852.0,31.4757,31.4935,31.4667,31.4935,232852.0
2017-06-20 13:30:00,35.27,35.29,35.21,35.22,302054.0,31.4846,31.5025,31.431,31.44,302054.0
2017-06-20 13:40:00,35.22,35.26,35.21,35.26,239814.0,31.44,31.4757,31.431,31.4757,239814.0
2017-06-20 13:50:00,35.25,35.32,35.24,35.28,255866.0,31.4667,31.5292,31.4578,31.4935,255866.0
2017-06-20 14:00:00,35.27,35.29,35.25,35.27,207968.0,31.4846,31.5025,31.4667,31.4846,207968.0
2017-06-20 14:10:00,35.27,35.27,35.24,35.24,301942.0,31.4846,31.4846,31.4578,31.4578,301942.0
2017-06-20 14:20:00,35.24,35.27,35.24,35.25,293580.0,31.4578,31.4846,31.4578,31.4667,293580.0
2017-06-20 14:30:00,35.25,35.31,35.24,35.27,226232.0,31.4667,31.5203,31.4578,31.4846,226232.0
2017-06-20 14:40:00,35.27,35.27,35.24,35.25,197800.0,31.4846,31.4846,31.4578,31.4667,197800.0
2017-06-20 14:50:00,35.25,35.26,35.24,35.24,244926.0,31.4667,31.4757,31.4578,31.4578,244926.0
2017-06-20 15:00:00,35.24,35.29,35.22,35.24,361206.0,31.4578,31.5025,31.44,31.4578,361206.0
2017-06-20 15:10:00,35.24,35.27,35.2,35.21,341668.0,31.4578,31.4846,31.4221,31.431,341668.0
2017-06-20 15:20:00,35.21,35.23,35.19,35.2,580450.0,31.431,31.4489,31.4132,31.4221,580450.0
2017-06-20 15:30:00,35.2,35.21,35.13,35.14,609390.0,31.4221,31.431,31.3596,31.3685,609390.0
2017-06-20 15:40:00,35.14,35.17,35.1,35.1,528878.0,31.3685,31.3953,31.3328,31.3328,528878.0
2017-06-20 15:50:00,35.1,35.12,35.07,35.09,1311350.0,31.3328,31.3507,31.3061,31.3239,1311350.0
2017-06-21 09:30:00,34.95,34.95,34.43,34.84,896210.0,31.1989,31.1989,30.7348,31.1007,896210.0
2017-06-21 09:40:00,34.84,35.2,34.84,35.2,599096.0,31.1007,31.4221,31.1007,31.4221,599096.0
2017-06-21 09:50:00,35.2,35.38,35.18,35.27,725374.0,31.4221,31.5828,31.4043,31.4846,725374.0
2017-06-21 10:00:00,35.27,35.35,35.18,35.3,470338.0,31.4846,31.556,31.4043,31.5114,470338.0
2017-06-21 10:10:00,35.3,35.3,35.05,35.05,490580.0,31.5114,31.5114,31.2882,31.2882,490580.0
2017-06-21 10:20:00,35.06,35.06,34.96,35.05,325204.0,31.2971,31.2971,31.2079,31.2882,325204.0
2017-06-21 10:30:00,35.04,35.06,34.98,35.01,400570.0,31.2793,31.2971,31.2257,31.2525,400570.0
2017-06-21 10:40:00,35.01,35.01,34.9,34.93,191610.0,31.2525,31.2525,31.1543,31.1811,191610.0
2017-06-21 10:50:00,34.93,34.93,34.83,34.85,285126.0,31.1811,31.1811,31.0918,31.1097,285126.0
2017-06-21 11:00:00,34.85,34.93,34.83,34.9,257788.0,31.1097,31.1811,31.0918,31.1543,257788.0
2017-06-21 11:10:00,34.9,34.98,34.87,34.91,205018.0,31.1543,31.2257,31.1275,31.1632,205018.0
2017-06-21 11:20:00,34.92,34.93,34.87,34.87,135806.0,31.1722,31.1811,31.1275,31.1275,135806.0
2017-06-21 11:30:00,34.87,34.87,34.8,34.83,186914.0,31.1275,31.1275,31.065,31.0918,186914.0
2017-06-21 11:40:00,34.83,34.86,34.8,34.8,247970.0,31.0918,31.1186,31.065,31.065,247970.0
2017-06-21 11:50:00,34.8,34.86,34.8,34.84,183602.0,31.065,31.1186,31.065,31.1007,183602.0
2017-06-21 12:00:00,34.84,34.84,34.77,34.8,197980.0,31.1007,31.1007,31.0383,31.065,197980.0
2017-06-21 12:10:00,34.79,34.8,34.68,34.71,227424.0,31.0561,31.065,30.9579,30.9847,227424.0
2017-06-21 12:20:00,34.7,34.74,34.62,34.63,251112.0,30.9758,31.0115,30.9044,30.9133,251112.0
2017-06-21 12:30:00,34.63,34.78,34.63,34.77,286452.0,30.9133,31.0472,30.9133,31.0383,286452.0
2017-06-21 12:40:00,34.77,34.77,34.7,34.71,219126.0,31.0383,31.0383,30.9758,30.9847,219126.0
2017-06-21 12:50:00,34.71,34.79,34.71,34.77,216794.0,30.9847,31.0561,30.9847,31.0383,216794.0
2017-06-21 13:00:00,34.77,34.78,34.71,34.73,190416.0,31.0383,31.0472,30.9847,31.0026,190416.0
2017-06-21 13:10:00,34.73,34.81,34.69,34.77,209198.0,31.0026,31.074,30.9668,31.0383,209198.0
2017-06-21 13:20:00,34.77,34.84,34.76,34.77,118170.0,31.0383,31.1007,31.0293,31.0383,118170.0
2017-06-21 13:30:00,34.76,34.81,34.76,34.79,115238.0,31.0293,31.074,31.0293,31.0561,115238.0
2017-06-21 13:40:00,34.79,34.81,34.76,34.79,159094.0,31.0561,31.074,31.0293,31.0561,159094.0
2017-06-21 13:50:00,34.78,34.78,34.67,34.67,238396.0,31.0472,31.0472,30.949,30.949,238396.0
2017-06-21 14:00:00,34.67,34.72,34.63,34.7,404354.0,30.949,30.9936,30.9133,30.9758,404354.0
2017-06-21 14:10:00,34.7,34.71,34.63,34.63,257648.0,30.9758,30.9847,30.9133,30.9133,257648.0
2017-06-21 14:20:00,34.63,34.69,34.63,34.69,289480.0,30.9133,30.9668,30.9133,30.9668,289480.0
2017-06-21 14:30:00,34.68,34.68,34.63,34.67,231622.0,30.9579,30.9579,30.9133,30.949,231622.0
2017-06-21 14:40:00,34.67,34.68,34.64,34.66,169684.0,30.949,30.9579,30.9222,30.9401,169684.0
2017-06-21 14:50:00,34.65,34.65,34.52,34.54,254106.0,30.9311,30.9311,30.8151,30.8329,254106.0
2017-06-21 15:00:00,34.54,34.6,34.51,34.6,698188.0,30.8329,30.8865,30.8062,30.8865,698188.0
2017-06-21 15:10:00,34.6,34.67,34.57,34.65,364282.0,30.8865,30.949,30.8597,30.9311,364282.0
2017-06-21 15:20:00,34.65,34.66,34.57,34.62,208794.0,30.9311,30.9401,30.8597,30.9044,208794.0
2017-06-21 15:30:00,34.62,34.69,34.6,34.63,362808.0,30.9044,30.9668,30.8865,30.9133,362808.0
2017-06-21 15:40:00,34.63,34.72,34.63,34.69,461554.0,30.9133,30.9936,30.9133,30.9668,461554.0
2017-06-21 15:50:00,34.69,34.71,34.63,34.7,848000.0,30.9668,30.9847,30.9133,30.9758,848000.0
2017-06-22 09:30:00,34.71,34.73,34.52,34.55,279266.0,30.9847,31.0026,30.8151,30.8419,279266.0
2017-06-22 09:40:00,34.56,34.67,34.54,34.62,172774.0,30.8508,30.949,30.8329,30.9044,172774.0
2017-06-22 09:50:00,34.62,34.67,34.5,34.51,200438.0,30.9044,30.949,30.7972,30.8062,200438.0
2017-06-22 10:00:00,34.51,34.54,34.45,34.46,532300.0,30.8062,30.8329,30.7526,30.7615,532300.0
2017-06-22 10:10:00,34.46,34.5,34.43,34.46,433994.0,30.7615,30.7972,30.7348,30.7615,433994.0
2017-06-22 10:20:00,34.47,34.47,34.38,34.38,321466.0,30.7705,30.7705,30.6901,30.6901,321466.0
2017-06-22 10:30:00,34.38,34.4,34.31,34.36,266234.0,30.6901,30.708,30.6276,30.6723,266234.0
2017-06-22 10:40:00,34.36,34.38,34.31,34.31,158812.0,30.6723,30.6901,30.6276,30.6276,158812.0
2017-06-22 10:50:00,34.32,34.45,34.31,34.45,448764.0,30.6366,30.7526,30.6276,30.7526,448764.0
2017-06-22 11:00:00,34.44,34.47,34.35,34.38,162910.0,30.7437,30.7705,30.6633,30.6901,162910.0
2017-06-22 11:10:00,34.38,34.38,34.31,34.35,200068.0,30.6901,30.6901,30.6276,30.6633,200068.0
2017-06-22 11:20:00,34.35,34.37,34.27,34.29,300522.0,30.6633,30.6812,30.5919,30.6098,300522.0
2017-06-22 11:30:00,34.29,34.38,34.29,34.37,322518.0,30.6098,30.6901,30.6098,30.6812,322518.0
2017-06-22 11:40:00,34.37,34.4,34.35,34.35,148152.0,30.6812,30.708,30.6633,30.6633,148152.0
2017-06-22 11:50:00,34.36,34.38,34.32,34.34,452870.0,30.6723,30.6901,30.6366,30.6544,452870.0
2017-06-22 12:00:00,34.35,34.4,34.34,34.35,244520.0,30.6633,30.708,30.6544,30.6633,244520.0
2017-06-22 12:10:00,34.35,34.38,34.34,34.37,106648.0,30.6633,30.6901,30.6544,30.6812,106648.0
2017-06-22 12:20:00,34.36,34.4,34.35,34.37,164466.0,30.6723,30.708,30.6633,30.6812,164466.0
2017-06-22 12:30:00,34.37,34.38,34.33,34.35,231364.0,30.6812,30.6901,30.6455,30.6633,231364.0
2017-06-22 12:40:00,34.35,34.39,34.35,34.38,181560.0,30.6633,30.699,30.6633,30.6901,181560.0
2017-06-22 12:50:00,34.38,34.42,34.38,34.4,276638.0,30.6901,30.7258,30.6901,30.708,276638.0
2017-06-22 13:00:00,34.39,34.4,34.37,34.4,121466.0,30.699,30.708,30.6812,30.708,121466.0
2017-06-22 13:10:00,34.4,34.41,34.35,34.35,250714.0,30.708,30.7169,30.6633,30.6633,250714.0
2017-06-22 13:20:00,34.35,34.41,34.35,34.41,268706.0,30.6633,30.7169,30.6633,30.7169,268706.0
2017-06-22 13:30:00,34.41,34.41,34.38,34.38,170230.0,30.7169,30.7169,30.6901,30.6901,170230.0
2017-06-22 13:40:00,34.38,34.41,34.37,34.39,249866.0,30.6901,30.7169,30.6812,30.699,249866.0
2017-06-22 13:50:00,34.39,34.46,34.38,34.45,368318.0,30.699,30.7615,30.6901,30.7526,368318.0
2017-06-22 14:00:00,34.45,34.46,34.43,34.44,261714.0,30.7526,30.7615,30.7348,30.7437,261714.0
2017-06-22 14:10:00,34.45,34.46,34.42,34.44,145372.0,30.7526,30.7615,30.7258,30.7437,145372.0
2017-06-22 14:20:00,34.44,34.45,34.41,34.45,141056.0,30.7437,30.7526,30.7169,30.7526,141056.0
2017-06-22 14:30:00,34.44,34.48,34.42,34.48,169222.0,30.7437,30.7794,30.7258,30.7794,169222.0
2017-06-22 14:40:00,34.48,34.49,34.48,34.48,119180.0,30.7794,30.7883,30.7794,30.7794,119180.0
2017-06-22 14:50:00,34.49,34.54,34.48,34.52,104850.0,30.7883,30.8329,30.7794,30.8151,104850.0
2017-06-22 15:00:00,34.52,34.59,34.51,34.58,233884.0,30.8151,30.8776,30.8062,30.8687,233884.0
2017-06-22 15:10:00,34.58,34.59,34.55,34.58,192480.0,30.8687,30.8776,30.8419,30.8687,192480.0
2017-06-22 15:20:00,34.58,34.58,34.52,34.57,203032.0,30.8687,30.8687,30.8151,30.8597,203032.0
2017-06-22 15:30:00,34.57,34.57,34.44,34.46,304674.0,30.8597,30.8597,30.7437,30.7615,304674.0
2017-06-22 15:40:00,34.46,34.47,34.4,34.45,420228.0,30.7615,30.7705,30.708,30.7526,420228.0
2017-06-22 15:50:00,34.45,34.45,34.38,34.41,817948.0,30.7526,30.7526,30.6901,30.7169,817948.0
2017-06-23 09:30:00,34.36,34.43,34.11,34.33,636644.0,30.6723,30.7348,30.4491,30.6455,636644.0
2017-06-23 09:40:00,34.33,34.35,34.14,34.28,484360.0,30.6455,30.6633,30.4759,30.6009,484360.0
2017-06-23 09:50:00,34.28,34.3,34.21,34.24,492278.0,30.6009,30.6187,30.5384,30.5651,492278.0
2017-06-23 10:00:00,34.24,34.29,34.22,34.26,343630.0,30.5651,30.6098,30.5473,30.583,343630.0
2017-06-23 10:10:00,34.26,34.35,34.24,34.35,149258.0,30.583,30.6633,30.5651,30.6633,149258.0
2017-06-23 10:20:00,34.35,34.35,34.2,34.21,184638.0,30.6633,30.6633,30.5294,30.5384,184638.0
2017-06-23 10:30:00,34.21,34.24,34.19,34.22,473382.0,30.5384,30.5651,30.5205,30.5473,473382.0
2017-06-23 10:40:00,34.22,34.27,34.2,34.24,301498.0,30.5473,30.5919,30.5294,30.5651,301498.0
2017-06-23 10:50:00,34.24,34.27,34.21,34.23,261532.0,30.5651,30.5919,30.5384,30.5562,261532.0
2017-06-23 11:00:00,34.23,34.25,33.71,34.22,194038.0,30.5562,30.5741,30.092,30.5473,194038.0
2017-06-23 11:10:00,34.22,34.27,34.22,34.24,214522.0,30.5473,30.5919,30.5473,30.5651,214522.0
2017-06-23 11:20:00,34.24,34.31,34.24,34.24,152890.0,30.5651,30.6276,30.5651,30.5651,152890.0
2017-06-23 11:30:00,34.24,34.26,34.23,34.24,88452.0,30.5651,30.583,30.5562,30.5651,88452.0
2017-06-23 11:40:00,34.25,34.26,34.24,34.25,119464.0,30.5741,30.583,30.5651,30.5741,119464.0
2017-06-23 11:50:00,34.26,34.26,34.23,34.24,156150.0,30.583,30.583,30.5562,30.5651,156150.0
2017-06-23 12:00:00,34.24,34.26,34.24,34.26,345838.0,30.5651,30.583,30.5651,30.583,345838.0
2017-06-23 12:10:00,34.26,34.34,34.25,34.32,169036.0,30.583,30.6544,30.5741,30.6366,169036.0
2017-06-23 12:20:00,34.32,34.34,34.28,34.33,236036.0,30.6366,30.6544,30.6009,30.6455,236036.0
2017-06-23 12:30:00,34.32,34.33,34.3,34.32,123524.0,30.6366,30.6455,30.6187,30.6366,123524.0
2017-06-23 12:40:00,34.32,34.32,34.27,34.28,98396.0,30.6366,30.6366,30.5919,30.6009,98396.0
2017-06-23 12:50:00,34.28,34.28,34.23,34.23,90144.0,30.6009,30.6009,30.5562,30.5562,90144.0
2017-06-23 13:00:00,34.23,34.27,34.23,34.27,148418.0,30.5562,30.5919,30.5562,30.5919,148418.0
2017-06-23 13:10:00,34.27,34.29,34.25,34.26,118000.0,30.5919,30.6098,30.5741,30.583,118000.0
2017-06-23 13:20:00,34.26,34.26,34.24,34.26,79540.0,30.583,30.583,30.5651,30.583,79540.0
2017-06-23 13:30:00,34.25,34.26,34.23,34.24,151260.0,30.5741,30.583,30.5562,30.5651,151260.0
2017-06-23 13:40:00,34.24,34.26,34.23,34.26,127774.0,30.5651,30.583,30.5562,30.583,127774.0
2017-06-23 13:50:00,34.27,34.27,34.22,34.22,101022.0,30.5919,30.5919,30.5473,30.5473,101022.0
2017-06-23 14:00:00,34.22,34.26,34.22,34.25,98322.0,30.5473,30.583,30.5473,30.5741,98322.0
2017-06-23 14:10:00,34.25,34.33,34.24,34.32,162360.0,30.5741,30.6455,30.5651,30.6366,162360.0
2017-06-23 14:20:00,34.32,34.34,34.29,34.34,151248.0,30.6366,30.6544,30.6098,30.6544,151248.0
2017-06-23 14:30:00,34.33,34.34,34.31,34.34,246640.0,30.6455,30.6544,30.6276,30.6544,246640.0
2017-06-23 14:40:00,34.34,34.41,34.34,34.35,154370.0,30.6544,30.7169,30.6544,30.6633,154370.0
2017-06-23 14:50:00,34.35,34.41,34.33,34.41,147014.0,30.6633,30.7169,30.6455,30.7169,147014.0
2017-06-23 15:00:00,34.41,34.44,34.38,34.43,173122.0,30.7169,30.7437,30.6901,30.7348,173122.0
2017-06-23 15:10:00,34.43,34.52,34.42,34.52,231744.0,30.7348,30.8151,30.7258,30.8151,231744.0
2017-06-23 15:20:00,34.52,34.6,34.52,34.6,286636.0,30.8151,30.8865,30.8151,30.8865,286636.0
2017-06-23 15:30:00,34.6,34.62,34.56,34.56,410776.0,30.8865,30.9044,30.8508,30.8508,410776.0
2017-06-23 15:40:00,34.56,34.68,34.55,34.66,531790.0,30.8508,30.9579,30.8419,30.9401,531790.0
2017-06-23 15:50:00,34.66,34.69,34.63,34.63,992556.0,30.9401,30.9668,30.9133,30.9133,992556.0
2017-06-26 09:30:00,34.9,34.95,34.71,34.77,389936.0,31.1543,31.1989,30.9847,31.0383,389936.0
2017-06-26 09:40:00,34.77,34.88,34.73,34.83,195330.0,31.0383,31.1365,31.0026,31.0918,195330.0
2017-06-26 09:50:00,34.83,34.93,34.82,34.89,367204.0,31.0918,31.1811,31.0829,31.1454,367204.0
2017-06-26 10:00:00,34.88,35.02,34.88,34.99,406240.0,31.1365,31.2614,31.1365,31.2346,406240.0
2017-06-26 10:10:00,34.99,34.99,34.88,34.89,189722.0,31.2346,31.2346,31.1365,31.1454,189722.0
2017-06-26 10:20:00,34.88,34.97,34.87,34.96,174156.0,31.1365,31.2168,31.1275,31.2079,174156.0
2017-06-26 10:30:00,34.95,34.99,34.92,34.98,113306.0,31.1989,31.2346,31.1722,31.2257,113306.0
2017-06-26 10:40:00,34.98,35.05,34.96,35.03,132494.0,31.2257,31.2882,31.2079,31.2704,132494.0
2017-06-26 10:50:00,35.02,35.09,35.02,35.07,147676.0,31.2614,31.3239,31.2614,31.3061,147676.0
2017-06-26 11:00:00,35.07,35.07,34.95,34.98,142972.0,31.3061,31.3061,31.1989,31.2257,142972.0
2017-06-26 11:10:00,34.99,35.03,34.98,35.02,125276.0,31.2346,31.2704,31.2257,31.2614,125276.0
2017-06-26 11:20:00,35.02,35.03,34.91,34.93,107450.0,31.2614,31.2704,31.1632,31.1811,107450.0
2017-06-26 11:30:00,34.93,34.95,34.93,34.95,94188.0,31.1811,31.1989,31.1811,31.1989,94188.0
2017-06-26 11:40:00,34.95,35.01,34.94,34.99,71552.0,31.1989,31.2525,31.19,31.2346,71552.0
2017-06-26 11:50:00,34.99,34.99,34.89,34.9,87396.0,31.2346,31.2346,31.1454,31.1543,87396.0
2017-06-26 12:00:00,34.9,34.97,34.89,34.94,95102.0,31.1543,31.2168,31.1454,31.19,95102.0
2017-06-26 12:10:00,34.94,34.97,34.92,34.95,160976.0,31.19,31.2168,31.1722,31.1989,160976.0
2017-06-26 12:20:00,34.94,35.0,34.94,34.99,111698.0,31.19,31.2436,31.19,31.2346,111698.0
2017-06-26 12:30:00,34.99,35.04,34.96,35.04,105560.0,31.2346,31.2793,31.2079,31.2793,105560.0
2017-06-26 12:40:00,35.04,35.11,35.02,35.11,113240.0,31.2793,31.3418,31.2614,31.3418,113240.0
2017-06-26 12:50:00,35.12,35.12,35.01,35.06,204232.0,31.3507,31.3507,31.2525,31.2971,204232.0
2017-06-26 13:00:00,35.06,35.1,35.04,35.1,102144.0,31.2971,31.3328,31.2793,31.3328,102144.0
2017-06-26 13:10:00,35.1,35.1,35.07,35.1,144946.0,31.3328,31.3328,31.3061,31.3328,144946.0
2017-06-26 13:20:00,35.1,35.13,35.09,35.12,100272.0,31.3328,31.3596,31.3239,31.3507,100272.0
2017-06-26 13:30:00,35.12,35.12,35.08,35.09,83098.0,31.3507,31.3507,31.315,31.3239,83098.0
2017-06-26 13:40:00,35.1,35.17,35.09,35.15,226418.0,31.3328,31.3953,31.3239,31.3775,226418.0
2017-06-26 13:50:00,35.15,35.17,35.12,35.13,77932.0,31.3775,31.3953,31.3507,31.3596,77932.0
2017-06-26 14:00:00,35.13,35.13,35.09,35.09,111338.0,31.3596,31.3596,31.3239,31.3239,111338.0
2017-06-26 14:10:00,35.09,35.1,35.08,35.1,96550.0,31.3239,31.3328,31.315,31.3328,96550.0
2017-06-26 14:20:00,35.1,35.1,35.07,35.09,159574.0,31.3328,31.3328,31.3061,31.3239,159574.0
2017-06-26 14:30:00,35.09,35.1,35.08,35.09,147360.0,31.3239,31.3328,31.315,31.3239,147360.0
2017-06-26 14:40:00,35.09,35.1,35.02,35.03,105404.0,31.3239,31.3328,31.2614,31.2704,105404.0
2017-06-26 14:50:00,35.03,35.06,35.02,35.06,86186.0,31.2704,31.2971,31.2614,31.2971,86186.0
2017-06-26 15:00:00,35.06,35.09,35.04,35.07,187192.0,31.2971,31.3239,31.2793,31.3061,187192.0
2017-06-26 15:10:00,35.06,35.07,35.03,35.06,123646.0,31.2971,31.3061,31.2704,31.2971,123646.0
2017-06-26 15:20:00,35.06,35.07,35.01,35.02,171898.0,31.2971,31.3061,31.2525,31.2614,171898.0
2017-06-26 15:30:00,35.02,35.05,35.02,35.03,248384.0,31.2614,31.2882,31.2614,31.2704,248384.0
2017-06-26 15:40:00,35.03,35.05,35.01,35.02,413696.0,31.2704,31.2882,31.2525,31.2614,413696.0
2017-06-26 15:50:00,35.01,35.02,34.94,34.97,398974.0,31.2525,31.2614,31.19,31.2168,398974.0
2017-06-27 09:30:00,34.85,34.96,34.83,34.87,186558.0,31.1097,31.2079,31.0918,31.1275,186558.0
2017-06-27 09:40:00,34.86,35.1,34.84,35.09,171504.0,31.1186,31.3328,31.1007,31.3239,171504.0
2017-06-27 09:50:00,35.09,35.09,34.97,35.01,206490.0,31.3239,31.3239,31.2168,31.2525,206490.0
2017-06-27 10:00:00,35.0,35.02,34.88,34.89,261426.0,31.2436,31.2614,31.1365,31.1454,261426.0
2017-06-27 10:10:00,34.89,34.96,34.88,34.9,196578.0,31.1454,31.2079,31.1365,31.1543,196578.0
2017-06-27 10:20:00,34.9,34.94,34.88,34.93,118364.0,31.1543,31.19,31.1365,31.1811,118364.0
2017-06-27 10:30:00,34.93,34.99,34.92,34.99,172512.0,31.1811,31.2346,31.1722,31.2346,172512.0
2017-06-27 10:40:00,34.99,35.01,34.95,34.95,96458.0,31.2346,31.2525,31.1989,31.1989,96458.0
2017-06-27 10:50:00,34.95,35.0,34.94,34.94,111708.0,31.1989,31.2436,31.19,31.19,111708.0
2017-06-27 11:00:00,34.95,34.96,34.92,34.93,85272.0,31.1989,31.2079,31.1722,31.1811,85272.0
2017-06-27 11:10:00,34.94,34.95,34.92,34.92,78480.0,31.19,31.1989,31.1722,31.1722,78480.0
2017-06-27 11:20:00,34.92,34.99,34.92,34.99,126414.0,31.1722,31.2346,31.1722,31.2346,126414.0
2017-06-27 11:30:00,34.99,35.07,34.98,35.07,192324.0,31.2346,31.3061,31.2257,31.3061,192324.0
2017-06-27 11:40:00,35.07,35.08,35.02,35.02,90984.0,31.3061,31.315,31.2614,31.2614,90984.0
2017-06-27 11:50:00,35.02,35.03,35.0,35.02,98012.0,31.2614,31.2704,31.2436,31.2614,98012.0
2017-06-27 12:00:00,35.02,35.05,35.02,35.03,53040.0,31.2614,31.2882,31.2614,31.2704,53040.0
2017-06-27 12:10:00,35.03,35.07,35.0,35.01,65114.0,31.2704,31.3061,31.2436,31.2525,65114.0
2017-06-27 12:20:00,35.01,35.04,34.99,35.02,96356.0,31.2525,31.2793,31.2346,31.2614,96356.0
2017-06-27 12:30:00,35.01,35.02,34.99,35.01,108504.0,31.2525,31.2614,31.2346,31.2525,108504.0
2017-06-27 12:40:00,35.01,35.05,35.0,35.03,88172.0,31.2525,31.2882,31.2436,31.2704,88172.0
2017-06-27 12:50:00,35.02,35.06,35.02,35.05,111770.0,31.2614,31.2971,31.2614,31.2882,111770.0
2017-06-27 13:00:00,35.04,35.06,34.98,34.99,70556.0,31.2793,31.2971,31.2257,31.2346,70556.0
2017-06-27 13:10:00,34.99,35.08,34.98,35.07,118800.0,31.2346,31.315,31.2257,31.3061,118800.0
2017-06-27 13:20:00,35.06,35.07,35.05,35.07,72472.0,31.2971,31.3061,31.2882,31.3061,72472.0
2017-06-27 13:30:00,35.07,35.08,34.99,35.02,106614.0,31.3061,31.315,31.2346,31.2614,106614.0
2017-06-27 13:40:00,35.02,35.03,34.98,35.01,99630.0,31.2614,31.2704,31.2257,31.2525,99630.0
2017-06-27 13:50:00,35.01,35.06,35.01,35.06,119240.0,31.2525,31.2971,31.2525,31.2971,119240.0
2017-06-27 14:00:00,35.05,35.07,35.01,35.02,137576.0,31.2882,31.3061,31.2525,31.2614,137576.0
2017-06-27 14:10:00,35.02,35.02,34.94,34.98,173062.0,31.2614,31.2614,31.19,31.2257,173062.0
2017-06-27 14:20:00,34.99,35.02,34.97,35.01,107300.0,31.2346,31.2614,31.2168,31.2525,107300.0
2017-06-27 14:30:00,35.01,35.08,35.0,35.06,171944.0,31.2525,31.315,31.2436,31.2971,171944.0
2017-06-27 14:40:00,35.05,35.08,35.02,35.08,89538.0,31.2882,31.315,31.2614,31.315,89538.0
2017-06-27 14:50:00,35.08,35.1,35.05,35.06,143648.0,31.315,31.3328,31.2882,31.2971,143648.0
2017-06-27 15:00:00,35.06,35.07,35.02,35.02,125212.0,31.2971,31.3061,31.2614,31.2614,125212.0
2017-06-27 15:10:00,35.02,35.12,35.01,35.1,215310.0,31.2614,31.3507,31.2525,31.3328,215310.0
2017-06-27 15:20:00,35.1,35.12,35.06,35.08,121708.0,31.3328,31.3507,31.2971,31.315,121708.0
2017-06-27 15:30:00,35.08,35.09,35.01,35.02,196504.0,31.315,31.3239,31.2525,31.2614,196504.0
2017-06-27 15:40:00,35.02,35.02,34.99,35.0,278652.0,31.2614,31.2614,31.2346,31.2436,278652.0
2017-06-27 15:50:00,34.99,35.01,34.94,34.98,791846.0,31.2346,31.2525,31.19,31.2257,791846.0
2017-06-28 09:30:00,35.15,35.35,35.07,35.34,197136.0,31.3775,31.556,31.3061,31.5471,197136.0
2017-06-28 09:40:00,35.34,35.38,35.25,35.27,212528.0,31.5471,31.5828,31.4667,31.4846,212528.0
2017-06-28 09:50:00,35.27,35.33,35.23,35.33,105294.0,31.4846,31.5382,31.4489,31.5382,105294.0
2017-06-28 10:00:00,35.33,35.47,35.33,35.44,239136.0,31.5382,31.6631,31.5382,31.6364,239136.0
2017-06-28 10:10:00,35.44,35.52,35.42,35.46,137248.0,31.6364,31.7078,31.6185,31.6542,137248.0
2017-06-28 10:20:00,35.46,35.51,35.43,35.5,147166.0,31.6542,31.6988,31.6274,31.6899,147166.0
2017-06-28 10:30:00,35.5,35.53,35.35,35.38,128616.0,31.6899,31.7167,31.556,31.5828,128616.0
2017-06-28 10:40:00,35.38,35.46,35.36,35.38,108330.0,31.5828,31.6542,31.5649,31.5828,108330.0
2017-06-28 10:50:00,35.39,35.46,35.38,35.44,79502.0,31.5917,31.6542,31.5828,31.6364,79502.0
2017-06-28 11:00:00,35.44,35.48,35.42,35.48,94288.0,31.6364,31.6721,31.6185,31.6721,94288.0
2017-06-28 11:10:00,35.48,35.5,35.41,35.41,88696.0,31.6721,31.6899,31.6096,31.6096,88696.0
2017-06-28 11:20:00,35.41,35.45,35.38,35.45,152410.0,31.6096,31.6453,31.5828,31.6453,152410.0
2017-06-28 11:30:00,35.45,35.49,35.43,35.48,107780.0,31.6453,31.681,31.6274,31.6721,107780.0
2017-06-28 11:40:00,35.48,35.49,35.42,35.48,136106.0,31.6721,31.681,31.6185,31.6721,136106.0
2017-06-28 11:50:00,35.48,35.56,35.48,35.55,145334.0,31.6721,31.7435,31.6721,31.7345,145334.0
2017-06-28 12:00:00,35.56,35.56,35.52,35.52,122946.0,31.7435,31.7435,31.7078,31.7078,122946.0
2017-06-28 12:10:00,35.52,35.52,35.47,35.48,109972.0,31.7078,31.7078,31.6631,31.6721,109972.0
2017-06-28 12:20:00,35.47,35.47,35.41,35.43,103490.0,31.6631,31.6631,31.6096,31.6274,103490.0
2017-06-28 12:30:00,35.43,35.51,35.42,35.51,93524.0,31.6274,31.6988,31.6185,31.6988,93524.0
2017-06-28 12:40:00,35.5,35.55,35.49,35.52,110540.0,31.6899,31.7345,31.681,31.7078,110540.0
2017-06-28 12:50:00,35.52,35.54,35.48,35.51,599822.0,31.7078,31.7256,31.6721,31.6988,599822.0
2017-06-28 13:00:00,35.51,35.57,35.51,35.57,108986.0,31.6988,31.7524,31.6988,31.7524,108986.0
2017-06-28 13:10:00,35.57,35.6,35.51,35.51,172290.0,31.7524,31.7792,31.6988,31.6988,172290.0
2017-06-28 13:20:00,35.52,35.57,35.51,35.56,87026.0,31.7078,31.7524,31.6988,31.7435,87026.0
2017-06-28 13:30:00,35.56,35.56,35.52,35.56,121228.0,31.7435,31.7435,31.7078,31.7435,121228.0
2017-06-28 13:40:00,35.56,35.56,35.5,35.52,105650.0,31.7435,31.7435,31.6899,31.7078,105650.0
2017-06-28 13:50:00,35.51,35.57,35.49,35.56,92740.0,31.6988,31.7524,31.681,31.7435,92740.0
2017-06-28 14:00:00,35.56,35.57,35.53,35.55,127232.0,31.7435,31.7524,31.7167,31.7345,127232.0
2017-06-28 14:10:00,35.55,35.56,35.51,35.55,120426.0,31.7345,31.7435,31.6988,31.7345,120426.0
2017-06-28 14:20:00,35.54,35.58,35.54,35.57,106758.0,31.7256,31.7613,31.7256,31.7524,106758.0
2017-06-28 14:30:00,35.57,35.6,35.55,35.6,153404.0,31.7524,31.7792,31.7345,31.7792,153404.0
2017-06-28 14:40:00,35.6,35.69,35.6,35.68,222188.0,31.7792,31.8595,31.7792,31.8506,222188.0
2017-06-28 14:50:00,35.68,35.68,35.57,35.63,155934.0,31.8506,31.8506,31.7524,31.806,155934.0
2017-06-28 15:00:00,35.63,35.76,35.63,35.73,512612.0,31.806,31.922,31.806,31.8952,512612.0
2017-06-28 15:10:00,35.72,35.77,35.68,35.72,321002.0,31.8863,31.9309,31.8506,31.8863,321002.0
2017-06-28 15:20:00,35.72,35.72,35.63,35.7,196692.0,31.8863,31.8863,31.806,31.8684,196692.0
2017-06-28 15:30:00,35.7,35.77,35.68,35.68,507568.0,31.8684,31.9309,31.8506,31.8506,507568.0
2017-06-28 15:40:00,35.68,35.68,35.61,35.65,638874.0,31.8506,31.8506,31.7881,31.8238,638874.0
2017-06-28 15:50:00,35.65,35.72,35.64,35.7,1373872.0,31.8238,31.8863,31.8149,31.8684,1373872.0
2017-06-29 09:30:00,35.69,35.71,35.54,35.55,314174.0,31.8595,31.8774,31.7256,31.7345,314174.0
2017-06-29 09:40:00,35.55,35.72,35.55,35.71,240358.0,31.7345,31.8863,31.7345,31.8774,240358.0
2017-06-29 09:50:00,35.71,35.77,35.7,35.76,363756.0,31.8774,31.9309,31.8684,31.922,363756.0
2017-06-29 10:00:00,35.76,35.8,35.72,35.76,227988.0,31.922,31.9577,31.8863,31.922,227988.0
2017-06-29 10:10:00,35.75,35.77,35.66,35.71,139314.0,31.9131,31.9309,31.8327,31.8774,139314.0
2017-06-29 10:20:00,35.71,35.71,35.6,35.7,262716.0,31.8774,31.8774,31.7792,31.8684,262716.0
2017-06-29 10:30:00,35.69,35.79,35.63,35.74,203612.0,31.8595,31.9488,31.806,31.9042,203612.0
2017-06-29 10:40:00,35.74,35.8,35.73,35.75,204754.0,31.9042,31.9577,31.8952,31.9131,204754.0
2017-06-29 10:50:00,35.76,35.76,35.71,35.73,209528.0,31.922,31.922,31.8774,31.8952,209528.0
2017-06-29 11:00:00,35.73,35.77,35.67,35.7,216172.0,31.8952,31.9309,31.8417,31.8684,216172.0
2017-06-29 11:10:00,35.69,35.7,35.63,35.67,116478.0,31.8595,31.8684,31.806,31.8417,116478.0
2017-06-29 11:20:00,35.68,35.76,35.66,35.74,213250.0,31.8506,31.922,31.8327,31.9042,213250.0
2017-06-29 11:30:00,35.74,35.77,35.71,35.73,253366.0,31.9042,31.9309,31.8774,31.8952,253366.0
2017-06-29 11:40:00,35.73,35.78,35.73,35.76,228992.0,31.8952,31.9399,31.8952,31.922,228992.0
2017-06-29 11:50:00,35.76,35.76,35.65,35.66,253532.0,31.922,31.922,31.8238,31.8327,253532.0
2017-06-29 12:00:00,35.66,35.73,35.63,35.7,172494.0,31.8327,31.8952,31.806,31.8684,172494.0
2017-06-29 12:10:00,35.71,35.74,35.66,35.7,209742.0,31.8774,31.9042,31.8327,31.8684,209742.0
2017-06-29 12:20:00,35.7,35.74,35.7,35.74,266066.0,31.8684,31.9042,31.8684,31.9042,266066.0
2017-06-29 12:30:00,35.74,35.74,35.67,35.68,262360.0,31.9042,31.9042,31.8417,31.8506,262360.0
2017-06-29 12:40:00,35.67,35.7,35.64,35.65,177232.0,31.8417,31.8684,31.8149,31.8238,177232.0
2017-06-29 12:50:00,35.65,35.67,35.6,35.63,130064.0,31.8238,31.8417,31.7792,31.806,130064.0
2017-06-29 13:00:00,35.63,35.68,35.55,35.56,156666.0,31.806,31.8506,31.7345,31.7435,156666.0
2017-06-29 13:10:00,35.55,35.56,35.46,35.49,154646.0,31.7345,31.7435,31.6542,31.681,154646.0
2017-06-29 13:20:00,35.48,35.49,35.4,35.42,139698.0,31.6721,31.681,31.6006,31.6185,139698.0
2017-06-29 13:30:00,35.42,35.53,35.42,35.52,127468.0,31.6185,31.7167,31.6185,31.7078,127468.0
2017-06-29 13:40:00,35.51,35.58,35.51,35.52,119610.0,31.6988,31.7613,31.6988,31.7078,119610.0
2017-06-29 13:50:00,35.52,35.56,35.51,35.55,129520.0,31.7078,31.7435,31.6988,31.7345,129520.0
2017-06-29 14:00:00,35.54,35.55,35.48,35.52,120452.0,31.7256,31.7345,31.6721,31.7078,120452.0
2017-06-29 14:10:00,35.52,35.55,35.51,35.52,118692.0,31.7078,31.7345,31.6988,31.7078,118692.0
2017-06-29 14:20:00,35.52,35.55,35.5,35.54,115704.0,31.7078,31.7345,31.6899,31.7256,115704.0
2017-06-29 14:30:00,35.54,35.57,35.5,35.56,86162.0,31.7256,31.7524,31.6899,31.7435,86162.0
2017-06-29 14:40:00,35.56,35.57,35.54,35.56,110048.0,31.7435,31.7524,31.7256,31.7435,110048.0
2017-06-29 14:50:00,35.56,35.63,35.55,35.59,172160.0,31.7435,31.806,31.7345,31.7703,172160.0
2017-06-29 15:00:00,35.59,35.63,35.58,35.6,154596.0,31.7703,31.806,31.7613,31.7792,154596.0
2017-06-29 15:10:00,35.6,35.63,35.58,35.6,175850.0,31.7792,31.806,31.7613,31.7792,175850.0
2017-06-29 15:20:00,35.6,35.6,35.54,35.58,138180.0,31.7792,31.7792,31.7256,31.7613,138180.0
2017-06-29 15:30:00,35.58,35.63,35.56,35.6,255120.0,31.7613,31.806,31.7435,31.7792,255120.0
2017-06-29 15:40:00,35.59,35.59,35.5,35.56,366864.0,31.7703,31.7703,31.6899,31.7435,366864.0
2017-06-29 15:50:00,35.56,35.57,35.52,35.54,518626.0,31.7435,31.7524,31.7078,31.7256,518626.0
2017-06-30 09:30:00,35.74,35.98,35.72,35.88,390988.0,31.9042,32.1184,31.8863,32.0291,390988.0
2017-06-30 09:40:00,35.88,35.89,35.76,35.77,308396.0,32.0291,32.0381,31.922,31.9309,308396.0
2017-06-30 09:50:00,35.77,35.78,35.67,35.75,331276.0,31.9309,31.9399,31.8417,31.9131,331276.0
2017-06-30 10:00:00,35.74,35.79,35.69,35.77,196644.0,31.9042,31.9488,31.8595,31.9309,196644.0
2017-06-30 10:10:00,35.76,35.86,35.72,35.86,253172.0,31.922,32.0113,31.8863,32.0113,253172.0
2017-06-30 10:20:00,35.87,35.89,35.81,35.83,463024.0,32.0202,32.0381,31.9666,31.9845,463024.0
2017-06-30 10:30:00,35.83,35.88,35.81,35.81,247970.0,31.9845,32.0291,31.9666,31.9666,247970.0
2017-06-30 10:40:00,35.82,35.93,35.81,35.92,270508.0,31.9756,32.0738,31.9666,32.0648,270508.0
2017-06-30 10:50:00,35.92,35.94,35.85,35.93,442370.0,32.0648,32.0827,32.0023,32.0738,442370.0
2017-06-30 11:00:00,35.93,35.95,35.91,35.93,256544.0,32.0738,32.0916,32.0559,32.0738,256544.0
2017-06-30 11:10:00,35.93,35.97,35.9,35.96,284242.0,32.0738,32.1095,32.047,32.1005,284242.0
2017-06-30 11:20:00,35.96,36.0,35.95,35.99,248064.0,32.1005,32.1362,32.0916,32.1273,248064.0
2017-06-30 11:30:00,35.99,36.02,35.97,35.99,298588.0,32.1273,32.1541,32.1095,32.1273,298588.0
2017-06-30 11:40:00,35.99,36.08,35.97,36.04,216552.0,32.1273,32.2077,32.1095,32.172,216552.0
2017-06-30 11:50:00,36.04,36.1,36.02,36.07,246952.0,32.172,32.2255,32.1541,32.1987,246952.0
2017-06-30 12:00:00,36.07,36.08,36.03,36.06,176156.0,32.1987,32.2077,32.163,32.1898,176156.0
2017-06-30 12:10:00,36.06,36.07,36.04,36.04,128002.0,32.1898,32.1987,32.172,32.172,128002.0
2017-06-30 12:20:00,36.03,36.08,36.03,36.07,230082.0,32.163,32.2077,32.163,32.1987,230082.0
2017-06-30 12:30:00,36.07,36.1,36.05,36.08,221106.0,32.1987,32.2255,32.1809,32.2077,221106.0
2017-06-30 12:40:00,36.08,36.1,36.06,36.09,167434.0,32.2077,32.2255,32.1898,32.2166,167434.0
2017-06-30 12:50:00,36.08,36.09,36.07,36.09,83850.0,32.2077,32.2166,32.1987,32.2166,83850.0
2017-06-30 13:00:00,36.09,36.13,36.08,36.12,219660.0,32.2166,32.2523,32.2077,32.2434,219660.0
2017-06-30 13:10:00,36.12,36.15,36.11,36.13,139816.0,32.2434,32.2701,32.2344,32.2523,139816.0
2017-06-30 13:20:00,36.13,36.18,36.13,36.17,150074.0,32.2523,32.2969,32.2523,32.288,150074.0
2017-06-30 13:30:00,36.18,36.19,36.14,36.16,296532.0,32.2969,32.3059,32.2612,32.2791,296532.0
2017-06-30 13:40:00,36.16,36.19,36.15,36.17,189386.0,32.2791,32.3059,32.2701,32.288,189386.0
2017-06-30 13:50:00,36.17,36.18,36.15,36.16,191384.0,32.288,32.2969,32.2701,32.2791,191384.0
2017-06-30 14:00:00,36.17,36.17,36.1,36.11,205128.0,32.288,32.288,32.2255,32.2344,205128.0
2017-06-30 14:10:00,36.12,36.22,36.11,36.22,204468.0,32.2434,32.3326,32.2344,32.3326,204468.0
2017-06-30 14:20:00,36.21,36.24,36.19,36.23,212530.0,32.3237,32.3505,32.3059,32.3416,212530.0
2017-06-30 14:30:00,36.23,36.27,36.22,36.22,271772.0,32.3416,32.3773,32.3326,32.3326,271772.0
2017-06-30 14:40:00,36.22,36.24,36.19,36.21,264264.0,32.3326,32.3505,32.3059,32.3237,264264.0
2017-06-30 14:50:00,36.21,36.21,36.11,36.13,238234.0,32.3237,32.3237,32.2344,32.2523,238234.0
2017-06-30 15:00:00,36.13,36.15,36.1,36.13,242060.0,32.2523,32.2701,32.2255,32.2523,242060.0
2017-06-30 15:10:00,36.13,36.16,36.12,36.13,272202.0,32.2523,32.2791,32.2434,32.2523,272202.0
2017-06-30 15:20:00,36.13,36.15,36.12,36.13,318724.0,32.2523,32.2701,32.2434,32.2523,318724.0
2017-06-30 15:30:00,36.13,36.19,36.13,36.17,338586.0,32.2523,32.3059,32.2523,32.288,338586.0
2017-06-30 15:40:00,36.17,36.21,36.14,36.18,424416.0,32.288,32.3237,32.2612,32.2969,424416.0
2017-06-30 15:50:00,36.18,36.21,36.08,36.08,881376.0,32.2969,32.3237,32.2077,32.2077,881376.0
2017-07-03 09:30:00,36.33,36.6,36.32,36.47,466628.0,32.4308,32.6719,32.4219,32.5558,466628.0
2017-07-03 09:40:00,36.47,36.59,36.35,36.37,363544.0,32.5558,32.6629,32.4487,32.4665,363544.0
2017-07-03 09:50:00,36.37,36.4,36.27,36.33,306384.0,32.4665,32.4933,32.3773,32.4308,306384.0
2017-07-03 10:00:00,36.34,36.36,36.32,36.34,381090.0,32.4398,32.4576,32.4219,32.4398,381090.0
2017-07-03 10:10:00,36.34,36.34,36.25,36.26,288826.0,32.4398,32.4398,32.3594,32.3683,288826.0
2017-07-03 10:20:00,36.26,36.27,36.14,36.16,275450.0,32.3683,32.3773,32.2612,32.2791,275450.0
2017-07-03 10:30:00,36.16,36.22,36.15,36.21,117608.0,32.2791,32.3326,32.2701,32.3237,117608.0
2017-07-03 10:40:00,36.2,36.2,36.13,36.13,217346.0,32.3148,32.3148,32.2523,32.2523,217346.0
2017-07-03 10:50:00,36.13,36.14,36.07,36.09,116638.0,32.2523,32.2612,32.1987,32.2166,116638.0
2017-07-03 11:00:00,36.09,36.23,36.08,36.18,112960.0,32.2166,32.3416,32.2077,32.2969,112960.0
2017-07-03 11:10:00,36.19,36.19,36.03,36.04,125000.0,32.3059,32.3059,32.163,32.172,125000.0
2017-07-03 11:20:00,36.04,36.04,35.99,36.0,155488.0,32.172,32.172,32.1273,32.1362,155488.0
2017-07-03 11:30:00,36.0,36.01,35.91,35.92,183156.0,32.1362,32.1452,32.0559,32.0648,183156.0
2017-07-03 11:40:00,35.92,35.93,35.88,35.91,148298.0,32.0648,32.0738,32.0291,32.0559,148298.0
2017-07-03 11:50:00,35.91,35.93,35.88,35.91,134162.0,32.0559,32.0738,32.0291,32.0559,134162.0
2017-07-03 12:00:00,35.91,35.91,35.82,35.85,148220.0,32.0559,32.0559,31.9756,32.0023,148220.0
2017-07-03 12:10:00,35.85,35.98,35.85,35.98,125072.0,32.0023,32.1184,32.0023,32.1184,125072.0
2017-07-03 12:20:00,35.97,35.99,35.94,35.97,86608.0,32.1095,32.1273,32.0827,32.1095,86608.0
2017-07-03 12:30:00,35.98,35.98,35.96,35.96,142340.0,32.1184,32.1184,32.1005,32.1005,142340.0
2017-07-03 12:40:00,35.96,35.98,35.85,35.85,451908.0,32.1005,32.1184,32.0023,32.0023,451908.0
2017-07-03 12:50:00,35.85,35.91,35.77,35.79,472496.0,32.0023,32.0559,31.9309,31.9488,472496.0
2017-07-05 09:30:00,35.85,35.85,35.63,35.63,282212.0,32.0023,32.0023,31.806,31.806,282212.0
2017-07-05 09:40:00,35.62,35.69,35.58,35.58,115788.0,31.797,31.8595,31.7613,31.7613,115788.0
2017-07-05 09:50:00,35.58,35.6,35.51,35.58,185560.0,31.7613,31.7792,31.6988,31.7613,185560.0
2017-07-05 10:00:00,35.58,35.71,35.57,35.68,121152.0,31.7613,31.8774,31.7524,31.8506,121152.0
2017-07-05 10:10:00,35.68,35.7,35.58,35.59,124080.0,31.8506,31.8684,31.7613,31.7703,124080.0
2017-07-05 10:20:00,35.59,35.6,35.47,35.49,183272.0,31.7703,31.7792,31.6631,31.681,183272.0
2017-07-05 10:30:00,35.49,35.5,35.41,35.42,213182.0,31.681,31.6899,31.6096,31.6185,213182.0
2017-07-05 10:40:00,35.42,35.44,35.27,35.31,351966.0,31.6185,31.6364,31.4846,31.5203,351966.0
2017-07-05 10:50:00,35.31,35.35,35.27,35.34,289062.0,31.5203,31.556,31.4846,31.5471,289062.0
2017-07-05 11:00:00,35.33,35.33,35.27,35.27,195096.0,31.5382,31.5382,31.4846,31.4846,195096.0
2017-07-05 11:10:00,35.27,35.28,35.23,35.25,136096.0,31.4846,31.4935,31.4489,31.4667,136096.0
2017-07-05 11:20:00,35.25,35.25,35.17,35.17,184362.0,31.4667,31.4667,31.3953,31.3953,184362.0
2017-07-05 11:30:00,35.17,35.26,35.13,35.24,366322.0,31.3953,31.4757,31.3596,31.4578,366322.0
2017-07-05 11:40:00,35.24,35.27,35.22,35.23,220688.0,31.4578,31.4846,31.44,31.4489,220688.0
2017-07-05 11:50:00,35.23,35.27,35.22,35.26,306500.0,31.4489,31.4846,31.44,31.4757,306500.0
2017-07-05 12:00:00,35.26,35.29,35.19,35.21,168290.0,31.4757,31.5025,31.4132,31.431,168290.0
2017-07-05 12:10:00,35.2,35.27,35.19,35.26,83048.0,31.4221,31.4846,31.4132,31.4757,83048.0
2017-07-05 12:20:00,35.26,35.29,35.26,35.27,114724.0,31.4757,31.5025,31.4757,31.4846,114724.0
2017-07-05 12:30:00,35.27,35.29,35.26,35.28,110200.0,31.4846,31.5025,31.4757,31.4935,110200.0
2017-07-05 12:40:00,35.29,35.29,35.25,35.26,77238.0,31.5025,31.5025,31.4667,31.4757,77238.0
2017-07-05 12:50:00,35.26,35.28,35.25,35.27,77092.0,31.4757,31.4935,31.4667,31.4846,77092.0
2017-07-05 13:00:00,35.27,35.3,35.27,35.28,79354.0,31.4846,31.5114,31.4846,31.4935,79354.0
2017-07-05 13:10:00,35.28,35.31,35.27,35.3,113280.0,31.4935,31.5203,31.4846,31.5114,113280.0
2017-07-05 13:20:00,35.3,35.3,35.27,35.3,115050.0,31.5114,31.5114,31.4846,31.5114,115050.0
2017-07-05 13:30:00,35.29,35.3,35.27,35.28,83678.0,31.5025,31.5114,31.4846,31.4935,83678.0
2017-07-05 13:40:00,35.28,35.31,35.27,35.29,134560.0,31.4935,31.5203,31.4846,31.5025,134560.0
2017-07-05 13:50:00,35.29,35.3,35.26,35.26,85954.0,31.5025,31.5114,31.4757,31.4757,85954.0
2017-07-05 14:00:00,35.26,35.31,35.26,35.29,201630.0,31.4757,31.5203,31.4757,31.5025,201630.0
2017-07-05 14:10:00,35.29,35.39,35.29,35.38,254066.0,31.5025,31.5917,31.5025,31.5828,254066.0
2017-07-05 14:20:00,35.38,35.39,35.35,35.38,127042.0,31.5828,31.5917,31.556,31.5828,127042.0
2017-07-05 14:30:00,35.38,35.38,35.35,35.37,129000.0,31.5828,31.5828,31.556,31.5739,129000.0
2017-07-05 14:40:00,35.37,35.38,35.31,35.34,129094.0,31.5739,31.5828,31.5203,31.5471,129094.0
2017-07-05 14:50:00,35.33,35.35,35.31,35.34,284782.0,31.5382,31.556,31.5203,31.5471,284782.0
2017-07-05 15:00:00,35.34,35.4,35.34,35.38,134878.0,31.5471,31.6006,31.5471,31.5828,134878.0
2017-07-05 15:10:00,35.38,35.39,35.33,35.39,147098.0,31.5828,31.5917,31.5382,31.5917,147098.0
2017-07-05 15:20:00,35.39,35.41,35.34,35.39,174598.0,31.5917,31.6096,31.5471,31.5917,174598.0
2017-07-05 15:30:00,35.39,35.49,35.39,35.48,343584.0,31.5917,31.681,31.5917,31.6721,343584.0
2017-07-05 15:40:00,35.48,35.54,35.47,35.51,362056.0,31.6721,31.7256,31.6631,31.6988,362056.0
2017-07-05 15:50:00,35.51,35.63,35.5,35.59,1085416.0,31.6988,31.806,31.6899,31.7703,1085416.0
2017-07-06 09:30:00,35.33,35.42,35.15,35.3,187870.0,31.5382,31.6185,31.3775,31.5114,187870.0
2017-07-06 09:40:00,35.29,35.42,35.22,35.38,293708.0,31.5025,31.6185,31.44,31.5828,293708.0
2017-07-06 09:50:00,35.38,35.43,35.29,35.3,192870.0,31.5828,31.6274,31.5025,31.5114,192870.0
2017-07-06 10:00:00,35.31,35.34,35.23,35.24,659878.0,31.5203,31.5471,31.4489,31.4578,659878.0
2017-07-06 10:10:00,35.24,35.29,35.22,35.28,201472.0,31.4578,31.5025,31.44,31.4935,201472.0
2017-07-06 10:20:00,35.27,35.35,35.26,35.35,291132.0,31.4846,31.556,31.4757,31.556,291132.0
2017-07-06 10:30:00,35.35,35.37,35.31,35.36,236956.0,31.556,31.5739,31.5203,31.5649,236956.0
2017-07-06 10:40:00,35.36,35.43,35.35,35.39,139584.0,31.5649,31.6274,31.556,31.5917,139584.0
2017-07-06 10:50:00,35.39,35.41,35.35,35.36,193670.0,31.5917,31.6096,31.556,31.5649,193670.0
2017-07-06 11:00:00,35.35,35.38,35.3,35.32,294382.0,31.556,31.5828,31.5114,31.5292,294382.0
2017-07-06 11:10:00,35.33,35.34,35.22,35.23,203430.0,31.5382,31.5471,31.44,31.4489,203430.0
2017-07-06 11:20:00,35.23,35.28,35.19,35.27,183158.0,31.4489,31.4935,31.4132,31.4846,183158.0
2017-07-06 11:30:00,35.27,35.28,35.21,35.23,97940.0,31.4846,31.4935,31.431,31.4489,97940.0
2017-07-06 11:40:00,35.22,35.23,35.19,35.23,122976.0,31.44,31.4489,31.4132,31.4489,122976.0
2017-07-06 11:50:00,35.23,35.24,35.21,35.23,140774.0,31.4489,31.4578,31.431,31.4489,140774.0
2017-07-06 12:00:00,35.23,35.24,35.16,35.17,113808.0,31.4489,31.4578,31.3864,31.3953,113808.0
2017-07-06 12:10:00,35.16,35.18,35.11,35.15,147188.0,31.3864,31.4043,31.3418,31.3775,147188.0
2017-07-06 12:20:00,35.15,35.15,35.1,35.1,113360.0,31.3775,31.3775,31.3328,31.3328,113360.0
2017-07-06 12:30:00,35.1,35.13,35.09,35.13,106688.0,31.3328,31.3596,31.3239,31.3596,106688.0
2017-07-06 12:40:00,35.12,35.13,35.12,35.13,132602.0,31.3507,31.3596,31.3507,31.3596,132602.0
2017-07-06 12:50:00,35.13,35.13,35.09,35.1,95098.0,31.3596,31.3596,31.3239,31.3328,95098.0
2017-07-06 13:00:00,35.1,35.1,35.06,35.07,80638.0,31.3328,31.3328,31.2971,31.3061,80638.0
2017-07-06 13:10:00,35.07,35.15,35.06,35.13,162962.0,31.3061,31.3775,31.2971,31.3596,162962.0
2017-07-06 13:20:00,35.13,35.19,35.13,35.17,271574.0,31.3596,31.4132,31.3596,31.3953,271574.0
2017-07-06 13:30:00,35.17,35.21,35.15,35.17,244696.0,31.3953,31.431,31.3775,31.3953,244696.0
2017-07-06 13:40:00,35.17,35.23,35.14,35.21,177410.0,31.3953,31.4489,31.3685,31.431,177410.0
2017-07-06 13:50:00,35.2,35.21,35.18,35.19,70758.0,31.4221,31.431,31.4043,31.4132,70758.0
2017-07-06 14:00:00,35.19,35.19,35.14,35.19,129728.0,31.4132,31.4132,31.3685,31.4132,129728.0
2017-07-06 14:10:00,35.19,35.24,35.18,35.2,182032.0,31.4132,31.4578,31.4043,31.4221,182032.0
2017-07-06 14:20:00,35.21,35.24,35.2,35.23,117174.0,31.431,31.4578,31.4221,31.4489,117174.0
2017-07-06 14:30:00,35.22,35.26,35.22,35.24,124898.0,31.44,31.4757,31.44,31.4578,124898.0
2017-07-06 14:40:00,35.24,35.27,35.23,35.27,140288.0,31.4578,31.4846,31.4489,31.4846,140288.0
2017-07-06 14:50:00,35.27,35.29,35.24,35.24,213424.0,31.4846,31.5025,31.4578,31.4578,213424.0
2017-07-06 15:00:00,35.24,35.26,35.21,35.24,317898.0,31.4578,31.4757,31.431,31.4578,317898.0
2017-07-06 15:10:00,35.24,35.27,35.22,35.23,133100.0,31.4578,31.4846,31.44,31.4489,133100.0
2017-07-06 15:20:00,35.22,35.22,35.14,35.16,158014.0,31.44,31.44,31.3685,31.3864,158014.0
2017-07-06 15:30:00,35.16,35.17,35.12,35.16,510232.0,31.3864,31.3953,31.3507,31.3864,510232.0
2017-07-06 15:40:00,35.16,35.18,35.13,35.17,303172.0,31.3864,31.4043,31.3596,31.3953,303172.0
2017-07-06 15:50:00,35.17,35.19,35.13,35.16,888324.0,31.3953,31.4132,31.3596,31.3864,888324.0
2017-07-07 09:30:00,35.25,35.4,35.18,35.34,315202.0,31.4667,31.6006,31.4043,31.5471,315202.0
2017-07-07 09:40:00,35.33,35.35,35.23,35.32,156456.0,31.5382,31.556,31.4489,31.5292,156456.0
2017-07-07 09:50:00,35.32,35.47,35.31,35.45,317362.0,31.5292,31.6631,31.5203,31.6453,317362.0
2017-07-07 10:00:00,35.45,35.45,35.38,35.41,231540.0,31.6453,31.6453,31.5828,31.6096,231540.0
2017-07-07 10:10:00,35.41,35.46,35.38,35.39,215850.0,31.6096,31.6542,31.5828,31.5917,215850.0
2017-07-07 10:20:00,35.38,35.38,35.23,35.27,227828.0,31.5828,31.5828,31.4489,31.4846,227828.0
2017-07-07 10:30:00,35.27,35.35,35.21,35.24,162742.0,31.4846,31.556,31.431,31.4578,162742.0
2017-07-07 10:40:00,35.24,35.26,35.17,35.19,235398.0,31.4578,31.4757,31.3953,31.4132,235398.0
2017-07-07 10:50:00,35.18,35.2,35.11,35.2,175722.0,31.4043,31.4221,31.3418,31.4221,175722.0
2017-07-07 11:00:00,35.2,35.21,35.17,35.19,271364.0,31.4221,31.431,31.3953,31.4132,271364.0
2017-07-07 11:10:00,35.19,35.2,35.16,35.19,169318.0,31.4132,31.4221,31.3864,31.4132,169318.0
2017-07-07 11:20:00,35.18,35.23,35.16,35.21,176832.0,31.4043,31.4489,31.3864,31.431,176832.0
2017-07-07 11:30:00,35.22,35.26,35.22,35.24,166306.0,31.44,31.4757,31.44,31.4578,166306.0
2017-07-07 11:40:00,35.24,35.24,35.23,35.23,91036.0,31.4578,31.4578,31.4489,31.4489,91036.0
2017-07-07 11:50:00,35.24,35.24,35.19,35.21,62722.0,31.4578,31.4578,31.4132,31.431,62722.0
2017-07-07 12:00:00,35.2,35.23,35.18,35.22,151408.0,31.4221,31.4489,31.4043,31.44,151408.0
2017-07-07 12:10:00,35.22,35.23,35.17,35.17,143040.0,31.44,31.4489,31.3953,31.3953,143040.0
2017-07-07 12:20:00,35.17,35.19,35.15,35.17,150528.0,31.3953,31.4132,31.3775,31.3953,150528.0
2017-07-07 12:30:00,35.17,35.19,35.16,35.16,83568.0,31.3953,31.4132,31.3864,31.3864,83568.0
2017-07-07 12:40:00,35.16,35.18,35.13,35.14,108958.0,31.3864,31.4043,31.3596,31.3685,108958.0
2017-07-07 12:50:00,35.13,35.16,35.12,35.16,87236.0,31.3596,31.3864,31.3507,31.3864,87236.0
2017-07-07 13:00:00,35.15,35.16,35.13,35.13,58156.0,31.3775,31.3864,31.3596,31.3596,58156.0
2017-07-07 13:10:00,35.13,35.17,35.12,35.16,116120.0,31.3596,31.3953,31.3507,31.3864,116120.0
2017-07-07 13:20:00,35.16,35.17,35.13,35.16,155738.0,31.3864,31.3953,31.3596,31.3864,155738.0
2017-07-07 13:30:00,35.17,35.19,35.16,35.19,82720.0,31.3953,31.4132,31.3864,31.4132,82720.0
2017-07-07 13:40:00,35.19,35.21,35.16,35.2,178760.0,31.4132,31.431,31.3864,31.4221,178760.0
2017-07-07 13:50:00,35.2,35.21,35.17,35.19,254376.0,31.4221,31.431,31.3953,31.4132,254376.0
2017-07-07 14:00:00,35.19,35.2,35.14,35.14,186536.0,31.4132,31.4221,31.3685,31.3685,186536.0
2017-07-07 14:10:00,35.14,35.18,35.13,35.16,150136.0,31.3685,31.4043,31.3596,31.3864,150136.0
2017-07-07 14:20:00,35.16,35.19,35.16,35.17,102504.0,31.3864,31.4132,31.3864,31.3953,102504.0
2017-07-07 14:30:00,35.17,35.22,35.17,35.19,190716.0,31.3953,31.44,31.3953,31.4132,190716.0
2017-07-07 14:40:00,35.19,35.22,35.18,35.2,145548.0,31.4132,31.44,31.4043,31.4221,145548.0
2017-07-07 14:50:00,35.2,35.26,35.19,35.24,331176.0,31.4221,31.4757,31.4132,31.4578,331176.0
2017-07-07 15:00:00,35.24,35.24,35.23,35.24,122756.0,31.4578,31.4578,31.4489,31.4578,122756.0
2017-07-07 15:10:00,35.23,35.27,35.23,35.25,172676.0,31.4489,31.4846,31.4489,31.4667,172676.0
2017-07-07 15:20:00,35.25,35.25,35.22,35.24,217568.0,31.4667,31.4667,31.44,31.4578,217568.0
2017-07-07 15:30:00,35.23,35.24,35.21,35.23,275508.0,31.4489,31.4578,31.431,31.4489,275508.0
2017-07-07 15:40:00,35.23,35.23,35.21,35.21,278268.0,31.4489,31.4489,31.431,31.431,278268.0
2017-07-07 15:50:00,35.21,35.21,35.16,35.17,681790.0,31.431,31.431,31.3864,31.3953,681790.0
2017-07-10 09:30:00,35.1,35.15,34.8,34.93,219858.0,31.3328,31.3775,31.065,31.1811,219858.0
2017-07-10 09:40:00,34.91,34.91,34.81,34.81,83490.0,31.1632,31.1632,31.074,31.074,83490.0
2017-07-10 09:50:00,34.81,34.82,34.74,34.74,173000.0,31.074,31.0829,31.0115,31.0115,173000.0
2017-07-10 10:00:00,34.74,34.8,34.63,34.64,309602.0,31.0115,31.065,30.9133,30.9222,309602.0
2017-07-10 10:10:00,34.65,34.66,34.58,34.62,168352.0,30.9311,30.9401,30.8687,30.9044,168352.0
2017-07-10 10:20:00,34.62,34.72,34.6,34.71,146056.0,30.9044,30.9936,30.8865,30.9847,146056.0
2017-07-10 10:30:00,34.71,34.73,34.69,34.73,115864.0,30.9847,31.0026,30.9668,31.0026,115864.0
2017-07-10 10:40:00,34.73,34.74,34.63,34.66,119172.0,31.0026,31.0115,30.9133,30.9401,119172.0
2017-07-10 10:50:00,34.66,34.68,34.63,34.65,132900.0,30.9401,30.9579,30.9133,30.9311,132900.0
2017-07-10 11:00:00,34.65,34.68,34.63,34.67,81594.0,30.9311,30.9579,30.9133,30.949,81594.0
2017-07-10 11:10:00,34.67,34.72,34.65,34.65,93384.0,30.949,30.9936,30.9311,30.9311,93384.0
2017-07-10 11:20:00,34.65,34.65,34.6,34.62,109054.0,30.9311,30.9311,30.8865,30.9044,109054.0
2017-07-10 11:30:00,34.62,34.62,34.58,34.59,96390.0,30.9044,30.9044,30.8687,30.8776,96390.0
2017-07-10 11:40:00,34.59,34.6,34.55,34.56,160376.0,30.8776,30.8865,30.8419,30.8508,160376.0
2017-07-10 11:50:00,34.57,34.58,34.54,34.56,98592.0,30.8597,30.8687,30.8329,30.8508,98592.0
2017-07-10 12:00:00,34.56,34.58,34.54,34.55,118610.0,30.8508,30.8687,30.8329,30.8419,118610.0
2017-07-10 12:10:00,34.55,34.56,34.49,34.49,123382.0,30.8419,30.8508,30.7883,30.7883,123382.0
2017-07-10 12:20:00,34.49,34.5,34.46,34.46,138576.0,30.7883,30.7972,30.7615,30.7615,138576.0
2017-07-10 12:30:00,34.46,34.46,34.4,34.41,174176.0,30.7615,30.7615,30.708,30.7169,174176.0
2017-07-10 12:40:00,34.41,34.43,34.4,34.42,136674.0,30.7169,30.7348,30.708,30.7258,136674.0
2017-07-10 12:50:00,34.42,34.5,34.42,34.48,87958.0,30.7258,30.7972,30.7258,30.7794,87958.0
2017-07-10 13:00:00,34.48,34.48,34.4,34.41,116194.0,30.7794,30.7794,30.708,30.7169,116194.0
2017-07-10 13:10:00,34.41,34.42,34.37,34.37,182316.0,30.7169,30.7258,30.6812,30.6812,182316.0
2017-07-10 13:20:00,34.37,34.38,34.35,34.35,125640.0,30.6812,30.6901,30.6633,30.6633,125640.0
2017-07-10 13:30:00,34.35,34.38,34.31,34.33,214320.0,30.6633,30.6901,30.6276,30.6455,214320.0
2017-07-10 13:40:00,34.34,34.42,34.33,34.4,118160.0,30.6544,30.7258,30.6455,30.708,118160.0
2017-07-10 13:50:00,34.4,34.43,34.4,34.43,75120.0,30.708,30.7348,30.708,30.7348,75120.0
2017-07-10 14:00:00,34.42,34.43,34.41,34.43,103558.0,30.7258,30.7348,30.7169,30.7348,103558.0
2017-07-10 14:10:00,34.43,34.43,34.4,34.4,130038.0,30.7348,30.7348,30.708,30.708,130038.0
2017-07-10 14:20:00,34.4,34.43,34.4,34.4,158838.0,30.708,30.7348,30.708,30.708,158838.0
2017-07-10 14:30:00,34.4,34.42,34.38,34.42,126374.0,30.708,30.7258,30.6901,30.7258,126374.0
2017-07-10 14:40:00,34.42,34.42,34.4,34.41,91864.0,30.7258,30.7258,30.708,30.7169,91864.0
2017-07-10 14:50:00,34.41,34.41,34.38,34.38,169800.0,30.7169,30.7169,30.6901,30.6901,169800.0
2017-07-10 15:00:00,34.38,34.38,34.34,34.37,247226.0,30.6901,30.6901,30.6544,30.6812,247226.0
2017-07-10 15:10:00,34.37,34.37,34.3,34.32,252616.0,30.6812,30.6812,30.6187,30.6366,252616.0
2017-07-10 15:20:00,34.33,34.38,34.33,34.35,253380.0,30.6455,30.6901,30.6455,30.6633,253380.0
2017-07-10 15:30:00,34.35,34.35,34.32,34.34,288558.0,30.6633,30.6633,30.6366,30.6544,288558.0
2017-07-10 15:40:00,34.34,34.37,34.33,34.37,297040.0,30.6544,30.6812,30.6455,30.6812,297040.0
2017-07-10 15:50:00,34.36,34.37,34.31,34.35,689796.0,30.6723,30.6812,30.6276,30.6633,689796.0
2017-07-11 09:30:00,34.3,34.35,34.18,34.22,347190.0,30.6187,30.6633,30.5116,30.5473,347190.0
2017-07-11 09:40:00,34.22,34.34,34.21,34.29,218714.0,30.5473,30.6544,30.5384,30.6098,218714.0
2017-07-11 09:50:00,34.28,34.38,34.27,34.32,334580.0,30.6009,30.6901,30.5919,30.6366,334580.0
2017-07-11 10:00:00,34.32,34.37,34.3,34.31,213728.0,30.6366,30.6812,30.6187,30.6276,213728.0
2017-07-11 10:10:00,34.31,34.35,34.31,34.35,298222.0,30.6276,30.6633,30.6276,30.6633,298222.0
2017-07-11 10:20:00,34.35,34.35,34.31,34.34,351678.0,30.6633,30.6633,30.6276,30.6544,351678.0
2017-07-11 10:30:00,34.34,34.43,34.34,34.41,303856.0,30.6544,30.7348,30.6544,30.7169,303856.0
2017-07-11 10:40:00,34.41,34.43,34.34,34.38,211900.0,30.7169,30.7348,30.6544,30.6901,211900.0
2017-07-11 10:50:00,34.38,34.43,34.35,34.43,147224.0,30.6901,30.7348,30.6633,30.7348,147224.0
2017-07-11 11:00:00,34.43,34.46,34.41,34.44,151664.0,30.7348,30.7615,30.7169,30.7437,151664.0
2017-07-11 11:10:00,34.43,34.43,34.36,34.37,182502.0,30.7348,30.7348,30.6723,30.6812,182502.0
2017-07-11 11:20:00,34.37,34.37,34.24,34.27,160342.0,30.6812,30.6812,30.5651,30.5919,160342.0
2017-07-11 11:30:00,34.27,34.37,34.27,34.31,125694.0,30.5919,30.6812,30.5919,30.6276,125694.0
2017-07-11 11:40:00,34.31,34.38,34.27,34.35,192604.0,30.6276,30.6901,30.5919,30.6633,192604.0
2017-07-11 11:50:00,34.35,34.35,34.3,34.34,196104.0,30.6633,30.6633,30.6187,30.6544,196104.0
2017-07-11 12:00:00,34.34,34.35,34.29,34.33,162106.0,30.6544,30.6633,30.6098,30.6455,162106.0
2017-07-11 12:10:00,34.33,34.35,34.31,34.31,162188.0,30.6455,30.6633,30.6276,30.6276,162188.0
2017-07-11 12:20:00,34.31,34.33,34.29,34.33,103920.0,30.6276,30.6455,30.6098,30.6455,103920.0
2017-07-11 12:30:00,34.33,34.33,34.3,34.3,86060.0,30.6455,30.6455,30.6187,30.6187,86060.0
2017-07-11 12:40:00,34.3,34.31,34.26,34.31,173546.0,30.6187,30.6276,30.583,30.6276,173546.0
2017-07-11 12:50:00,34.31,34.42,34.31,34.39,212132.0,30.6276,30.7258,30.6276,30.699,212132.0
2017-07-11 13:00:00,34.39,34.4,34.35,34.39,158018.0,30.699,30.708,30.6633,30.699,158018.0
2017-07-11 13:10:00,34.39,34.42,34.38,34.41,86102.0,30.699,30.7258,30.6901,30.7169,86102.0
2017-07-11 13:20:00,34.41,34.43,34.38,34.42,116252.0,30.7169,30.7348,30.6901,30.7258,116252.0
2017-07-11 13:30:00,34.42,34.43,34.4,34.43,110578.0,30.7258,30.7348,30.708,30.7348,110578.0
2017-07-11 13:40:00,34.43,34.46,34.4,34.42,124402.0,30.7348,30.7615,30.708,30.7258,124402.0
2017-07-11 13:50:00,34.42,34.43,34.38,34.38,93512.0,30.7258,30.7348,30.6901,30.6901,93512.0
2017-07-11 14:00:00,34.39,34.43,34.37,34.37,95060.0,30.699,30.7348,30.6812,30.6812,95060.0
2017-07-11 14:10:00,34.38,34.41,34.37,34.38,308912.0,30.6901,30.7169,30.6812,30.6901,308912.0
2017-07-11 14:20:00,34.38,34.4,34.34,34.36,242444.0,30.6901,30.708,30.6544,30.6723,242444.0
2017-07-11 14:30:00,34.35,34.36,34.31,34.35,109142.0,30.6633,30.6723,30.6276,30.6633,109142.0
2017-07-11 14:40:00,34.35,34.37,34.32,34.32,137160.0,30.6633,30.6812,30.6366,30.6366,137160.0
2017-07-11 14:50:00,34.33,34.34,34.31,34.33,143274.0,30.6455,30.6544,30.6276,30.6455,143274.0
2017-07-11 15:00:00,34.33,34.38,34.31,34.38,167868.0,30.6455,30.6901,30.6276,30.6901,167868.0
2017-07-11 15:10:00,34.38,34.43,34.37,34.43,236554.0,30.6901,30.7348,30.6812,30.7348,236554.0
2017-07-11 15:20:00,34.43,34.46,34.43,34.44,156940.0,30.7348,30.7615,30.7348,30.7437,156940.0
2017-07-11 15:30:00,34.44,34.46,34.4,34.4,233386.0,30.7437,30.7615,30.708,30.708,233386.0
2017-07-11 15:40:00,34.4,34.42,34.38,34.38,332596.0,30.708,30.7258,30.6901,30.6901,332596.0
2017-07-11 15:50:00,34.38,34.38,34.29,34.31,916944.0,30.6901,30.6901,30.6098,30.6276,916944.0
2017-07-12 09:30:00,34.38,34.55,34.35,34.4,304666.0,30.6901,30.8419,30.6633,30.708,304666.0
2017-07-12 09:40:00,34.41,34.52,34.38,34.49,308926.0,30.7169,30.8151,30.6901,30.7883,308926.0
2017-07-12 09:50:00,34.49,34.49,34.41,34.41,156800.0,30.7883,30.7883,30.7169,30.7169,156800.0
2017-07-12 10:00:00,34.42,34.47,34.38,34.4,204048.0,30.7258,30.7705,30.6901,30.708,204048.0
2017-07-12 10:10:00,34.4,34.49,34.38,34.49,131268.0,30.708,30.7883,30.6901,30.7883,131268.0
2017-07-12 10:20:00,34.49,34.54,34.48,34.52,119782.0,30.7883,30.8329,30.7794,30.8151,119782.0
2017-07-12 10:30:00,34.51,34.52,34.46,34.46,170454.0,30.8062,30.8151,30.7615,30.7615,170454.0
2017-07-12 10:40:00,34.46,34.51,34.43,34.51,145640.0,30.7615,30.8062,30.7348,30.8062,145640.0
2017-07-12 10:50:00,34.5,34.55,34.48,34.48,106940.0,30.7972,30.8419,30.7794,30.7794,106940.0
2017-07-12 11:00:00,34.48,34.54,34.47,34.52,126620.0,30.7794,30.8329,30.7705,30.8151,126620.0
2017-07-12 11:10:00,34.53,34.53,34.49,34.52,215926.0,30.824,30.824,30.7883,30.8151,215926.0
2017-07-12 11:20:00,34.53,34.58,34.5,34.57,147520.0,30.824,30.8687,30.7972,30.8597,147520.0
2017-07-12 11:30:00,34.56,34.56,34.49,34.51,93434.0,30.8508,30.8508,30.7883,30.8062,93434.0
2017-07-12 11:40:00,34.51,34.52,34.45,34.46,100864.0,30.8062,30.8151,30.7526,30.7615,100864.0
2017-07-12 11:50:00,34.45,34.49,34.45,34.48,93256.0,30.7526,30.7883,30.7526,30.7794,93256.0
2017-07-12 12:00:00,34.48,34.55,34.48,34.54,76988.0,30.7794,30.8419,30.7794,30.8329,76988.0
2017-07-12 12:10:00,34.54,34.55,34.47,34.49,86918.0,30.8329,30.8419,30.7705,30.7883,86918.0
2017-07-12 12:20:00,34.49,34.51,34.47,34.47,75180.0,30.7883,30.8062,30.7705,30.7705,75180.0
2017-07-12 12:30:00,34.47,34.51,34.46,34.5,68308.0,30.7705,30.8062,30.7615,30.7972,68308.0
2017-07-12 12:40:00,34.51,34.53,34.5,34.51,65588.0,30.8062,30.824,30.7972,30.8062,65588.0
2017-07-12 12:50:00,34.51,34.52,34.48,34.52,66322.0,30.8062,30.8151,30.7794,30.8151,66322.0
2017-07-12 13:00:00,34.52,34.54,34.49,34.52,104344.0,30.8151,30.8329,30.7883,30.8151,104344.0
2017-07-12 13:10:00,34.52,34.52,34.47,34.49,62842.0,30.8151,30.8151,30.7705,30.7883,62842.0
2017-07-12 13:20:00,34.49,34.49,34.47,34.49,58070.0,30.7883,30.7883,30.7705,30.7883,58070.0
2017-07-12 13:30:00,34.49,34.52,34.47,34.48,68242.0,30.7883,30.8151,30.7705,30.7794,68242.0
2017-07-12 13:40:00,34.47,34.48,34.45,34.47,52222.0,30.7705,30.7794,30.7526,30.7705,52222.0
2017-07-12 13:50:00,34.47,34.51,34.46,34.5,59580.0,30.7705,30.8062,30.7615,30.7972,59580.0
2017-07-12 14:00:00,34.5,34.5,34.46,34.49,77256.0,30.7972,30.7972,30.7615,30.7883,77256.0
2017-07-12 14:10:00,34.49,34.52,34.48,34.51,82276.0,30.7883,30.8151,30.7794,30.8062,82276.0
2017-07-12 14:20:00,34.51,34.54,34.5,34.54,54554.0,30.8062,30.8329,30.7972,30.8329,54554.0
2017-07-12 14:30:00,34.54,34.54,34.51,34.51,121196.0,30.8329,30.8329,30.8062,30.8062,121196.0
2017-07-12 14:40:00,34.51,34.55,34.5,34.51,73548.0,30.8062,30.8419,30.7972,30.8062,73548.0
2017-07-12 14:50:00,34.51,34.51,34.46,34.46,67692.0,30.8062,30.8062,30.7615,30.7615,67692.0
2017-07-12 15:00:00,34.46,34.52,34.46,34.5,137288.0,30.7615,30.8151,30.7615,30.7972,137288.0
2017-07-12 15:10:00,34.5,34.51,34.48,34.48,115988.0,30.7972,30.8062,30.7794,30.7794,115988.0
2017-07-12 15:20:00,34.48,34.55,34.48,34.55,109062.0,30.7794,30.8419,30.7794,30.8419,109062.0
2017-07-12 15:30:00,34.55,34.56,34.49,34.52,220656.0,30.8419,30.8508,30.7883,30.8151,220656.0
2017-07-12 15:40:00,34.52,34.52,34.49,34.51,249298.0,30.8151,30.8151,30.7883,30.8062,249298.0
2017-07-12 15:50:00,34.51,34.51,34.45,34.48,670116.0,30.8062,30.8062,30.7526,30.7794,670116.0
2017-07-13 09:30:00,34.67,34.8,34.62,34.76,625170.0,30.949,31.065,30.9044,31.0293,625170.0
2017-07-13 09:40:00,34.77,34.82,34.74,34.77,380668.0,31.0383,31.0829,31.0115,31.0383,380668.0
2017-07-13 09:50:00,34.77,34.84,34.76,34.82,395502.0,31.0383,31.1007,31.0293,31.0829,395502.0
2017-07-13 10:00:00,34.82,34.87,34.78,34.84,230794.0,31.0829,31.1275,31.0472,31.1007,230794.0
2017-07-13 10:10:00,34.83,34.94,34.82,34.92,214028.0,31.0918,31.19,31.0829,31.1722,214028.0
2017-07-13 10:20:00,34.92,34.95,34.88,34.91,754366.0,31.1722,31.1989,31.1365,31.1632,754366.0
2017-07-13 10:30:00,34.91,34.93,34.88,34.88,361778.0,31.1632,31.1811,31.1365,31.1365,361778.0
2017-07-13 10:40:00,34.88,34.92,34.82,34.82,242170.0,31.1365,31.1722,31.0829,31.0829,242170.0
2017-07-13 10:50:00,34.82,34.88,34.82,34.84,152278.0,31.0829,31.1365,31.0829,31.1007,152278.0
2017-07-13 11:00:00,34.84,34.89,34.83,34.85,129548.0,31.1007,31.1454,31.0918,31.1097,129548.0
2017-07-13 11:10:00,34.86,34.87,34.79,34.81,198516.0,31.1186,31.1275,31.0561,31.074,198516.0
2017-07-13 11:20:00,34.82,34.82,34.72,34.73,172116.0,31.0829,31.0829,30.9936,31.0026,172116.0
2017-07-13 11:30:00,34.74,34.82,34.72,34.81,205004.0,31.0115,31.0829,30.9936,31.074,205004.0
2017-07-13 11:40:00,34.81,34.88,34.78,34.88,159928.0,31.074,31.1365,31.0472,31.1365,159928.0
2017-07-13 11:50:00,34.88,34.88,34.83,34.85,102508.0,31.1365,31.1365,31.0918,31.1097,102508.0
2017-07-13 12:00:00,34.85,34.87,34.82,34.87,88154.0,31.1097,31.1275,31.0829,31.1275,88154.0
2017-07-13 12:10:00,34.86,34.89,34.83,34.84,114936.0,31.1186,31.1454,31.0918,31.1007,114936.0
2017-07-13 12:20:00,34.84,34.85,34.8,34.85,94396.0,31.1007,31.1097,31.065,31.1097,94396.0
2017-07-13 12:30:00,34.85,34.87,34.84,34.85,74816.0,31.1097,31.1275,31.1007,31.1097,74816.0
2017-07-13 12:40:00,34.85,34.88,34.82,34.88,228950.0,31.1097,31.1365,31.0829,31.1365,228950.0
2017-07-13 12:50:00,34.89,34.92,34.88,34.91,207464.0,31.1454,31.1722,31.1365,31.1632,207464.0
2017-07-13 13:00:00,34.91,34.96,34.9,34.96,281800.0,31.1632,31.2079,31.1543,31.2079,281800.0
2017-07-13 13:10:00,34.96,34.98,34.94,34.98,112032.0,31.2079,31.2257,31.19,31.2257,112032.0
2017-07-13 13:20:00,34.98,34.99,34.95,34.96,134448.0,31.2257,31.2346,31.1989,31.2079,134448.0
2017-07-13 13:30:00,34.96,34.97,34.93,34.94,100474.0,31.2079,31.2168,31.1811,31.19,100474.0
2017-07-13 13:40:00,34.93,34.96,34.93,34.94,109016.0,31.1811,31.2079,31.1811,31.19,109016.0
2017-07-13 13:50:00,34.93,34.97,34.93,34.97,69916.0,31.1811,31.2168,31.1811,31.2168,69916.0
2017-07-13 14:00:00,34.96,34.99,34.95,34.98,97320.0,31.2079,31.2346,31.1989,31.2257,97320.0
2017-07-13 14:10:00,34.98,35.01,34.96,34.99,166614.0,31.2257,31.2525,31.2079,31.2346,166614.0
2017-07-13 14:20:00,34.99,34.99,34.96,34.99,125546.0,31.2346,31.2346,31.2079,31.2346,125546.0
2017-07-13 14:30:00,34.99,34.99,34.96,34.97,207862.0,31.2346,31.2346,31.2079,31.2168,207862.0
2017-07-13 14:40:00,34.97,34.97,34.9,34.9,151860.0,31.2168,31.2168,31.1543,31.1543,151860.0
2017-07-13 14:50:00,34.9,34.92,34.85,34.89,130586.0,31.1543,31.1722,31.1097,31.1454,130586.0
2017-07-13 15:00:00,34.89,34.9,34.85,34.85,130292.0,31.1454,31.1543,31.1097,31.1097,130292.0
2017-07-13 15:10:00,34.85,34.9,34.85,34.88,154950.0,31.1097,31.1543,31.1097,31.1365,154950.0
2017-07-13 15:20:00,34.88,34.95,34.88,34.93,163500.0,31.1365,31.1989,31.1365,31.1811,163500.0
2017-07-13 15:30:00,34.93,34.95,34.9,34.95,175844.0,31.1811,31.1989,31.1543,31.1989,175844.0
2017-07-13 15:40:00,34.95,34.98,34.93,34.98,351354.0,31.1989,31.2257,31.1811,31.2257,351354.0
2017-07-13 15:50:00,34.98,35.02,34.96,34.99,904062.0,31.2257,31.2614,31.2079,31.2346,904062.0
2017-07-14 09:30:00,35.11,35.26,35.06,35.12,373002.0,31.3418,31.4757,31.2971,31.3507,373002.0
2017-07-14 09:40:00,35.12,35.13,34.92,34.92,193062.0,31.3507,31.3596,31.1722,31.1722,193062.0
2017-07-14 09:50:00,34.92,34.99,34.9,34.97,131582.0,31.1722,31.2346,31.1543,31.2168,131582.0
2017-07-14 10:00:00,34.98,34.99,34.91,34.91,147070.0,31.2257,31.2346,31.1632,31.1632,147070.0
2017-07-14 10:10:00,34.91,34.91,34.79,34.83,434110.0,31.1632,31.1632,31.0561,31.0918,434110.0
2017-07-14 10:20:00,34.83,34.87,34.81,34.85,118668.0,31.0918,31.1275,31.074,31.1097,118668.0
2017-07-14 10:30:00,34.85,34.91,34.84,34.88,81342.0,31.1097,31.1632,31.1007,31.1365,81342.0
2017-07-14 10:40:00,34.89,34.92,34.86,34.87,362680.0,31.1454,31.1722,31.1186,31.1275,362680.0
2017-07-14 10:50:00,34.88,34.94,34.87,34.94,171966.0,31.1365,31.19,31.1275,31.19,171966.0
2017-07-14 11:00:00,34.93,34.97,34.93,34.97,262306.0,31.1811,31.2168,31.1811,31.2168,262306.0
2017-07-14 11:10:00,34.97,34.97,34.88,34.89,108470.0,31.2168,31.2168,31.1365,31.1454,108470.0
2017-07-14 11:20:00,34.9,34.91,34.85,34.86,233662.0,31.1543,31.1632,31.1097,31.1186,233662.0
2017-07-14 11:30:00,34.86,34.88,34.85,34.86,129796.0,31.1186,31.1365,31.1097,31.1186,129796.0
2017-07-14 11:40:00,34.86,34.87,34.85,34.86,98414.0,31.1186,31.1275,31.1097,31.1186,98414.0
2017-07-14 11:50:00,34.86,34.88,34.85,34.85,90886.0,31.1186,31.1365,31.1097,31.1097,90886.0
2017-07-14 12:00:00,34.86,34.88,34.85,34.86,155318.0,31.1186,31.1365,31.1097,31.1186,155318.0
2017-07-14 12:10:00,34.87,34.88,34.86,34.88,61020.0,31.1275,31.1365,31.1186,31.1365,61020.0
2017-07-14 12:20:00,34.88,34.88,34.88,34.88,45900.0,31.1365,31.1365,31.1365,31.1365,45900.0
2017-07-14 12:30:00,34.88,34.88,34.88,34.88,153570.0,31.1365,31.1365,31.1365,31.1365,153570.0
2017-07-14 12:40:00,34.88,34.88,34.85,34.88,99370.0,31.1365,31.1365,31.1097,31.1365,99370.0
2017-07-14 12:50:00,34.88,34.9,34.85,34.85,74142.0,31.1365,31.1543,31.1097,31.1097,74142.0
2017-07-14 13:00:00,34.85,34.9,34.84,34.88,80336.0,31.1097,31.1543,31.1007,31.1365,80336.0
2017-07-14 13:10:00,34.88,34.88,34.85,34.88,50172.0,31.1365,31.1365,31.1097,31.1365,50172.0
2017-07-14 13:20:00,34.88,34.88,34.85,34.87,767832.0,31.1365,31.1365,31.1097,31.1275,767832.0
2017-07-14 13:30:00,34.88,34.91,34.85,34.85,102196.0,31.1365,31.1632,31.1097,31.1097,102196.0
2017-07-14 13:40:00,34.86,34.87,34.85,34.86,50718.0,31.1186,31.1275,31.1097,31.1186,50718.0
2017-07-14 13:50:00,34.86,34.88,34.85,34.87,57700.0,31.1186,31.1365,31.1097,31.1275,57700.0
2017-07-14 14:00:00,34.88,34.91,34.87,34.9,106318.0,31.1365,31.1632,31.1275,31.1543,106318.0
2017-07-14 14:10:00,34.9,34.93,34.9,34.92,58682.0,31.1543,31.1811,31.1543,31.1722,58682.0
2017-07-14 14:20:00,34.92,34.94,34.92,34.92,66964.0,31.1722,31.19,31.1722,31.1722,66964.0
2017-07-14 14:30:00,34.92,34.93,34.92,34.93,61646.0,31.1722,31.1811,31.1722,31.1811,61646.0
2017-07-14 14:40:00,34.93,34.95,34.92,34.94,101888.0,31.1811,31.1989,31.1722,31.19,101888.0
2017-07-14 14:50:00,34.94,34.96,34.93,34.93,127454.0,31.19,31.2079,31.1811,31.1811,127454.0
2017-07-14 15:00:00,34.93,34.96,34.93,34.96,94840.0,31.1811,31.2079,31.1811,31.2079,94840.0
2017-07-14 15:10:00,34.95,34.96,34.92,34.93,124642.0,31.1989,31.2079,31.1722,31.1811,124642.0
2017-07-14 15:20:00,34.92,34.94,34.92,34.94,63428.0,31.1722,31.19,31.1722,31.19,63428.0
2017-07-14 15:30:00,34.94,34.95,34.92,34.93,152516.0,31.19,31.1989,31.1722,31.1811,152516.0
2017-07-14 15:40:00,34.93,34.95,34.93,34.95,148762.0,31.1811,31.1989,31.1811,31.1989,148762.0
2017-07-14 15:50:00,34.95,34.95,34.87,34.9,582014.0,31.1989,31.1989,31.1275,31.1543,582014.0
2017-07-17 09:30:00,34.9,35.0,34.85,35.0,107456.0,31.1543,31.2436,31.1097,31.2436,107456.0
2017-07-17 09:40:00,34.99,35.06,34.93,35.05,260088.0,31.2346,31.2971,31.1811,31.2882,260088.0
2017-07-17 09:50:00,35.05,35.15,35.01,35.1,391702.0,31.2882,31.3775,31.2525,31.3328,391702.0
2017-07-17 10:00:00,35.1,35.14,35.07,35.12,190442.0,31.3328,31.3685,31.3061,31.3507,190442.0
2017-07-17 10:10:00,35.12,35.24,35.11,35.24,211022.0,31.3507,31.4578,31.3418,31.4578,211022.0
2017-07-17 10:20:00,35.24,35.28,35.2,35.27,298308.0,31.4578,31.4935,31.4221,31.4846,298308.0
2017-07-17 10:30:00,35.27,35.38,35.26,35.38,264210.0,31.4846,31.5828,31.4757,31.5828,264210.0
2017-07-17 10:40:00,35.38,35.4,35.34,35.38,238614.0,31.5828,31.6006,31.5471,31.5828,238614.0
2017-07-17 10:50:00,35.38,35.38,35.27,35.31,223758.0,31.5828,31.5828,31.4846,31.5203,223758.0
2017-07-17 11:00:00,35.31,35.35,35.31,35.33,191550.0,31.5203,31.556,31.5203,31.5382,191550.0
2017-07-17 11:10:00,35.33,35.35,35.29,35.34,274752.0,31.5382,31.556,31.5025,31.5471,274752.0
2017-07-17 11:20:00,35.34,35.35,35.27,35.28,133136.0,31.5471,31.556,31.4846,31.4935,133136.0
2017-07-17 11:30:00,35.29,35.31,35.26,35.27,192470.0,31.5025,31.5203,31.4757,31.4846,192470.0
2017-07-17 11:40:00,35.27,35.31,35.26,35.28,88034.0,31.4846,31.5203,31.4757,31.4935,88034.0
2017-07-17 11:50:00,35.28,35.29,35.21,35.23,231378.0,31.4935,31.5025,31.431,31.4489,231378.0
2017-07-17 12:00:00,35.23,35.27,35.22,35.26,70742.0,31.4489,31.4846,31.44,31.4757,70742.0
2017-07-17 12:10:00,35.26,35.27,35.24,35.27,73308.0,31.4757,31.4846,31.4578,31.4846,73308.0
2017-07-17 12:20:00,35.27,35.27,35.22,35.24,98320.0,31.4846,31.4846,31.44,31.4578,98320.0
2017-07-17 12:30:00,35.24,35.25,35.22,35.22,59056.0,31.4578,31.4667,31.44,31.44,59056.0
2017-07-17 12:40:00,35.22,35.26,35.21,35.24,54012.0,31.44,31.4757,31.431,31.4578,54012.0
2017-07-17 12:50:00,35.24,35.27,35.24,35.26,64168.0,31.4578,31.4846,31.4578,31.4757,64168.0
2017-07-17 13:00:00,35.26,35.3,35.26,35.29,54156.0,31.4757,31.5114,31.4757,31.5025,54156.0
2017-07-17 13:10:00,35.3,35.3,35.25,35.26,78684.0,31.5114,31.5114,31.4667,31.4757,78684.0
2017-07-17 13:20:00,35.26,35.27,35.22,35.22,619300.0,31.4757,31.4846,31.44,31.44,619300.0
2017-07-17 13:30:00,35.22,35.32,35.22,35.3,131248.0,31.44,31.5292,31.44,31.5114,131248.0
2017-07-17 13:40:00,35.3,35.33,35.28,35.33,88260.0,31.5114,31.5382,31.4935,31.5382,88260.0
2017-07-17 13:50:00,35.33,35.34,35.3,35.32,97142.0,31.5382,31.5471,31.5114,31.5292,97142.0
2017-07-17 14:00:00,35.31,35.34,35.29,35.3,85560.0,31.5203,31.5471,31.5025,31.5114,85560.0
2017-07-17 14:10:00,35.3,35.33,35.28,35.31,109374.0,31.5114,31.5382,31.4935,31.5203,109374.0
2017-07-17 14:20:00,35.31,35.34,35.29,35.34,118836.0,31.5203,31.5471,31.5025,31.5471,118836.0
2017-07-17 14:30:00,35.34,35.34,35.3,35.33,116122.0,31.5471,31.5471,31.5114,31.5382,116122.0
2017-07-17 14:40:00,35.33,35.33,35.29,35.3,115392.0,31.5382,31.5382,31.5025,31.5114,115392.0
2017-07-17 14:50:00,35.3,35.3,35.24,35.26,121458.0,31.5114,31.5114,31.4578,31.4757,121458.0
2017-07-17 15:00:00,35.26,35.27,35.22,35.22,130304.0,31.4757,31.4846,31.44,31.44,130304.0
2017-07-17 15:10:00,35.22,35.23,35.19,35.19,153500.0,31.44,31.4489,31.4132,31.4132,153500.0
2017-07-17 15:20:00,35.19,35.21,35.18,35.18,158052.0,31.4132,31.431,31.4043,31.4043,158052.0
2017-07-17 15:30:00,35.19,35.2,35.16,35.2,171230.0,31.4132,31.4221,31.3864,31.4221,171230.0
2017-07-17 15:40:00,35.2,35.21,35.18,35.2,379886.0,31.4221,31.431,31.4043,31.4221,379886.0
2017-07-17 15:50:00,35.2,35.21,35.17,35.2,595728.0,31.4221,31.431,31.3953,31.4221,595728.0
2017-07-18 09:30:00,35.13,35.13,35.0,35.04,167380.0,31.3596,31.3596,31.2436,31.2793,167380.0
2017-07-18 09:40:00,35.03,35.08,34.99,35.06,84164.0,31.2704,31.315,31.2346,31.2971,84164.0
2017-07-18 09:50:00,35.06,35.16,35.01,35.15,116806.0,31.2971,31.3864,31.2525,31.3775,116806.0
2017-07-18 10:00:00,35.15,35.17,35.1,35.12,111406.0,31.3775,31.3953,31.3328,31.3507,111406.0
2017-07-18 10:10:00,35.12,35.18,35.1,35.12,111894.0,31.3507,31.4043,31.3328,31.3507,111894.0
2017-07-18 10:20:00,35.11,35.16,35.11,35.16,63706.0,31.3418,31.3864,31.3418,31.3864,63706.0
2017-07-18 10:30:00,35.16,35.16,35.06,35.08,57450.0,31.3864,31.3864,31.2971,31.315,57450.0
2017-07-18 10:40:00,35.07,35.09,35.02,35.09,81140.0,31.3061,31.3239,31.2614,31.3239,81140.0
2017-07-18 10:50:00,35.08,35.14,35.07,35.13,160906.0,31.315,31.3685,31.3061,31.3596,160906.0
2017-07-18 11:00:00,35.13,35.16,35.1,35.14,126552.0,31.3596,31.3864,31.3328,31.3685,126552.0
2017-07-18 11:10:00,35.13,35.13,35.07,35.09,142972.0,31.3596,31.3596,31.3061,31.3239,142972.0
2017-07-18 11:20:00,35.09,35.24,35.09,35.2,150118.0,31.3239,31.4578,31.3239,31.4221,150118.0
2017-07-18 11:30:00,35.2,35.21,35.16,35.17,126668.0,31.4221,31.431,31.3864,31.3953,126668.0
2017-07-18 11:40:00,35.17,35.22,35.16,35.19,205024.0,31.3953,31.44,31.3864,31.4132,205024.0
2017-07-18 11:50:00,35.19,35.21,35.17,35.18,140544.0,31.4132,31.431,31.3953,31.4043,140544.0
2017-07-18 12:00:00,35.18,35.21,35.16,35.17,112366.0,31.4043,31.431,31.3864,31.3953,112366.0
2017-07-18 12:10:00,35.17,35.18,35.13,35.16,61386.0,31.3953,31.4043,31.3596,31.3864,61386.0
2017-07-18 12:20:00,35.16,35.21,35.16,35.19,175606.0,31.3864,31.431,31.3864,31.4132,175606.0
2017-07-18 12:30:00,35.19,35.2,35.1,35.1,91832.0,31.4132,31.4221,31.3328,31.3328,91832.0
2017-07-18 12:40:00,35.1,35.13,35.09,35.1,88162.0,31.3328,31.3596,31.3239,31.3328,88162.0
2017-07-18 12:50:00,35.1,35.1,35.04,35.05,54768.0,31.3328,31.3328,31.2793,31.2882,54768.0
2017-07-18 13:00:00,35.05,35.06,34.99,35.02,108504.0,31.2882,31.2971,31.2346,31.2614,108504.0
2017-07-18 13:10:00,35.02,35.04,35.0,35.0,32134.0,31.2614,31.2793,31.2436,31.2436,32134.0
2017-07-18 13:20:00,34.99,34.99,34.95,34.96,83680.0,31.2346,31.2346,31.1989,31.2079,83680.0
2017-07-18 13:30:00,34.95,34.95,34.87,34.87,90222.0,31.1989,31.1989,31.1275,31.1275,90222.0
2017-07-18 13:40:00,34.87,34.9,34.85,34.86,114802.0,31.1275,31.1543,31.1097,31.1186,114802.0
2017-07-18 13:50:00,34.87,34.88,34.85,34.88,105362.0,31.1275,31.1365,31.1097,31.1365,105362.0
2017-07-18 14:00:00,34.88,34.97,34.87,34.97,145092.0,31.1365,31.2168,31.1275,31.2168,145092.0
2017-07-18 14:10:00,34.97,34.97,34.94,34.95,145340.0,31.2168,31.2168,31.19,31.1989,145340.0
2017-07-18 14:20:00,34.95,34.96,34.94,34.95,150304.0,31.1989,31.2079,31.19,31.1989,150304.0
2017-07-18 14:30:00,34.95,34.95,34.91,34.91,202364.0,31.1989,31.1989,31.1632,31.1632,202364.0
2017-07-18 14:40:00,34.91,34.92,34.85,34.87,118760.0,31.1632,31.1722,31.1097,31.1275,118760.0
2017-07-18 14:50:00,34.87,34.94,34.87,34.94,86950.0,31.1275,31.19,31.1275,31.19,86950.0
2017-07-18 15:00:00,34.94,34.94,34.9,34.93,108156.0,31.19,31.19,31.1543,31.1811,108156.0
2017-07-18 15:10:00,34.93,34.96,34.92,34.96,81234.0,31.1811,31.2079,31.1722,31.2079,81234.0
2017-07-18 15:20:00,34.96,34.96,34.92,34.95,95658.0,31.2079,31.2079,31.1722,31.1989,95658.0
2017-07-18 15:30:00,34.95,34.98,34.94,34.96,97350.0,31.1989,31.2257,31.19,31.2079,97350.0
2017-07-18 15:40:00,34.96,34.97,34.91,34.93,177474.0,31.2079,31.2168,31.1632,31.1811,177474.0
2017-07-18 15:50:00,34.93,34.99,34.93,34.97,414006.0,31.1811,31.2346,31.1811,31.2168,414006.0
2017-07-19 09:30:00,35.05,35.12,34.95,35.02,133930.0,31.2882,31.3507,31.1989,31.2614,133930.0
2017-07-19 09:40:00,35.03,35.12,35.01,35.12,72040.0,31.2704,31.3507,31.2525,31.3507,72040.0
2017-07-19 09:50:00,35.11,35.16,35.09,35.12,148214.0,31.3418,31.3864,31.3239,31.3507,148214.0
2017-07-19 10:00:00,35.12,35.21,35.12,35.2,153312.0,31.3507,31.431,31.3507,31.4221,153312.0
2017-07-19 10:10:00,35.21,35.21,35.1,35.1,179674.0,31.431,31.431,31.3328,31.3328,179674.0
2017-07-19 10:20:00,35.1,35.13,35.06,35.06,133752.0,31.3328,31.3596,31.2971,31.2971,133752.0
2017-07-19 10:30:00,35.06,35.11,35.05,35.08,102018.0,31.2971,31.3418,31.2882,31.315,102018.0
2017-07-19 10:40:00,35.08,35.13,35.08,35.13,80512.0,31.315,31.3596,31.315,31.3596,80512.0
2017-07-19 10:50:00,35.13,35.13,35.09,35.1,89482.0,31.3596,31.3596,31.3239,31.3328,89482.0
2017-07-19 11:00:00,35.1,35.17,35.1,35.17,91544.0,31.3328,31.3953,31.3328,31.3953,91544.0
2017-07-19 11:10:00,35.17,35.22,35.17,35.18,97552.0,31.3953,31.44,31.3953,31.4043,97552.0
2017-07-19 11:20:00,35.18,35.19,35.13,35.15,83640.0,31.4043,31.4132,31.3596,31.3775,83640.0
2017-07-19 11:30:00,35.15,35.18,35.15,35.17,107400.0,31.3775,31.4043,31.3775,31.3953,107400.0
2017-07-19 11:40:00,35.17,35.24,35.17,35.23,104538.0,31.3953,31.4578,31.3953,31.4489,104538.0
2017-07-19 11:50:00,35.24,35.25,35.21,35.24,102724.0,31.4578,31.4667,31.431,31.4578,102724.0
2017-07-19 12:00:00,35.24,35.3,35.24,35.29,121334.0,31.4578,31.5114,31.4578,31.5025,121334.0
2017-07-19 12:10:00,35.29,35.3,35.26,35.28,103222.0,31.5025,31.5114,31.4757,31.4935,103222.0
2017-07-19 12:20:00,35.28,35.31,35.24,35.24,99864.0,31.4935,31.5203,31.4578,31.4578,99864.0
2017-07-19 12:30:00,35.24,35.25,35.23,35.23,103818.0,31.4578,31.4667,31.4489,31.4489,103818.0
2017-07-19 12:40:00,35.24,35.25,35.22,35.23,77886.0,31.4578,31.4667,31.44,31.4489,77886.0
2017-07-19 12:50:00,35.23,35.25,35.22,35.24,77242.0,31.4489,31.4667,31.44,31.4578,77242.0
2017-07-19 13:00:00,35.24,35.25,35.22,35.22,107534.0,31.4578,31.4667,31.44,31.44,107534.0
2017-07-19 13:10:00,35.22,35.23,35.15,35.17,118882.0,31.44,31.4489,31.3775,31.3953,118882.0
2017-07-19 13:20:00,35.16,35.22,35.16,35.19,91268.0,31.3864,31.44,31.3864,31.4132,91268.0
2017-07-19 13:30:00,35.19,35.2,35.19,35.2,82480.0,31.4132,31.4221,31.4132,31.4221,82480.0
2017-07-19 13:40:00,35.2,35.27,35.2,35.26,87746.0,31.4221,31.4846,31.4221,31.4757,87746.0
2017-07-19 13:50:00,35.26,35.27,35.24,35.24,87500.0,31.4757,31.4846,31.4578,31.4578,87500.0
2017-07-19 14:00:00,35.24,35.25,35.22,35.23,108384.0,31.4578,31.4667,31.44,31.4489,108384.0
2017-07-19 14:10:00,35.23,35.27,35.23,35.26,101762.0,31.4489,31.4846,31.4489,31.4757,101762.0
2017-07-19 14:20:00,35.26,35.26,35.23,35.24,159544.0,31.4757,31.4757,31.4489,31.4578,159544.0
2017-07-19 14:30:00,35.24,35.27,35.24,35.24,79748.0,31.4578,31.4846,31.4578,31.4578,79748.0
2017-07-19 14:40:00,35.24,35.24,35.22,35.22,100262.0,31.4578,31.4578,31.44,31.44,100262.0
2017-07-19 14:50:00,35.23,35.23,35.19,35.2,170972.0,31.4489,31.4489,31.4132,31.4221,170972.0
2017-07-19 15:00:00,35.2,35.2,35.19,35.2,108514.0,31.4221,31.4221,31.4132,31.4221,108514.0
2017-07-19 15:10:00,35.19,35.2,35.18,35.19,121626.0,31.4132,31.4221,31.4043,31.4132,121626.0
2017-07-19 15:20:00,35.19,35.19,35.17,35.17,115162.0,31.4132,31.4132,31.3953,31.3953,115162.0
2017-07-19 15:30:00,35.17,35.18,35.15,35.18,154784.0,31.3953,31.4043,31.3775,31.4043,154784.0
2017-07-19 15:40:00,35.18,35.19,35.17,35.17,220606.0,31.4043,31.4132,31.3953,31.3953,220606.0
2017-07-19 15:50:00,35.18,35.22,35.1,35.15,1184708.0,31.4043,31.44,31.3328,31.3775,1184708.0
2017-07-20 09:30:00,35.16,35.24,35.08,35.23,156506.0,31.3864,31.4578,31.315,31.4489,156506.0
2017-07-20 09:40:00,35.22,35.34,35.2,35.22,224248.0,31.44,31.5471,31.4221,31.44,224248.0
2017-07-20 09:50:00,35.22,35.23,35.12,35.13,148358.0,31.44,31.4489,31.3507,31.3596,148358.0
2017-07-20 10:00:00,35.11,35.15,35.09,35.14,115584.0,31.3418,31.3775,31.3239,31.3685,115584.0
2017-07-20 10:10:00,35.13,35.17,35.09,35.1,101440.0,31.3596,31.3953,31.3239,31.3328,101440.0
2017-07-20 10:20:00,35.11,35.14,35.08,35.09,68288.0,31.3418,31.3685,31.315,31.3239,68288.0
2017-07-20 10:30:00,35.08,35.1,35.01,35.01,154384.0,31.315,31.3328,31.2525,31.2525,154384.0
2017-07-20 10:40:00,35.02,35.05,35.0,35.05,80336.0,31.2614,31.2882,31.2436,31.2882,80336.0
2017-07-20 10:50:00,35.04,35.14,35.04,35.12,54142.0,31.2793,31.3685,31.2793,31.3507,54142.0
2017-07-20 11:00:00,35.12,35.12,35.07,35.08,69992.0,31.3507,31.3507,31.3061,31.315,69992.0
2017-07-20 11:10:00,35.07,35.12,35.06,35.09,72926.0,31.3061,31.3507,31.2971,31.3239,72926.0
2017-07-20 11:20:00,35.09,35.13,35.08,35.09,62604.0,31.3239,31.3596,31.315,31.3239,62604.0
2017-07-20 11:30:00,35.09,35.1,35.05,35.06,95720.0,31.3239,31.3328,31.2882,31.2971,95720.0
2017-07-20 11:40:00,35.06,35.07,35.05,35.06,65076.0,31.2971,31.3061,31.2882,31.2971,65076.0
2017-07-20 11:50:00,35.06,35.07,35.01,35.02,74116.0,31.2971,31.3061,31.2525,31.2614,74116.0
2017-07-20 12:00:00,35.02,35.04,34.99,35.02,84516.0,31.2614,31.2793,31.2346,31.2614,84516.0
2017-07-20 12:10:00,35.02,35.04,35.0,35.01,65516.0,31.2614,31.2793,31.2436,31.2525,65516.0
2017-07-20 12:20:00,35.02,35.02,34.99,34.99,94538.0,31.2614,31.2614,31.2346,31.2346,94538.0
2017-07-20 12:30:00,35.0,35.01,34.97,34.99,97216.0,31.2436,31.2525,31.2168,31.2346,97216.0
2017-07-20 12:40:00,34.99,34.99,34.95,34.98,83006.0,31.2346,31.2346,31.1989,31.2257,83006.0
2017-07-20 12:50:00,34.98,34.99,34.96,34.97,70250.0,31.2257,31.2346,31.2079,31.2168,70250.0
2017-07-20 13:00:00,34.96,34.98,34.95,34.97,105038.0,31.2079,31.2257,31.1989,31.2168,105038.0
2017-07-20 13:10:00,34.97,34.98,34.95,34.97,70604.0,31.2168,31.2257,31.1989,31.2168,70604.0
2017-07-20 13:20:00,34.97,34.99,34.96,34.96,80982.0,31.2168,31.2346,31.2079,31.2079,80982.0
2017-07-20 13:30:00,34.96,34.96,34.93,34.94,70710.0,31.2079,31.2079,31.1811,31.19,70710.0
2017-07-20 13:40:00,34.94,34.94,34.91,34.93,106044.0,31.19,31.19,31.1632,31.1811,106044.0
2017-07-20 13:50:00,34.93,34.93,34.9,34.9,65002.0,31.1811,31.1811,31.1543,31.1543,65002.0
2017-07-20 14:00:00,34.91,34.92,34.9,34.9,77764.0,31.1632,31.1722,31.1543,31.1543,77764.0
2017-07-20 14:10:00,34.9,34.91,34.89,34.9,89770.0,31.1543,31.1632,31.1454,31.1543,89770.0
2017-07-20 14:20:00,34.9,34.9,34.85,34.88,119696.0,31.1543,31.1543,31.1097,31.1365,119696.0
2017-07-20 14:30:00,34.88,34.9,34.84,34.85,268174.0,31.1365,31.1543,31.1007,31.1097,268174.0
2017-07-20 14:40:00,34.85,34.85,34.82,34.83,158050.0,31.1097,31.1097,31.0829,31.0918,158050.0
2017-07-20 14:50:00,34.83,34.85,34.83,34.85,97506.0,31.0918,31.1097,31.0918,31.1097,97506.0
2017-07-20 15:00:00,34.85,34.85,34.83,34.85,275224.0,31.1097,31.1097,31.0918,31.1097,275224.0
2017-07-20 15:10:00,34.85,34.85,34.82,34.82,382792.0,31.1097,31.1097,31.0829,31.0829,382792.0
2017-07-20 15:20:00,34.82,34.82,34.79,34.8,526852.0,31.0829,31.0829,31.0561,31.065,526852.0
2017-07-20 15:30:00,34.8,34.85,34.8,34.82,205790.0,31.065,31.1097,31.065,31.0829,205790.0
2017-07-20 15:40:00,34.82,34.82,34.8,34.81,242180.0,31.0829,31.0829,31.065,31.074,242180.0
2017-07-20 15:50:00,34.81,34.81,34.77,34.8,812714.0,31.074,31.074,31.0383,31.065,812714.0
2017-07-21 09:30:00,34.65,34.72,34.54,34.59,567300.0,30.9311,30.9936,30.8329,30.8776,567300.0
2017-07-21 09:40:00,34.58,34.58,34.48,34.54,168096.0,30.8687,30.8687,30.7794,30.8329,168096.0
2017-07-21 09:50:00,34.54,34.56,34.48,34.49,151756.0,30.8329,30.8508,30.7794,30.7883,151756.0
2017-07-21 10:00:00,34.49,34.58,34.45,34.55,217834.0,30.7883,30.8687,30.7526,30.8419,217834.0
2017-07-21 10:10:00,34.55,34.55,34.47,34.49,137078.0,30.8419,30.8419,30.7705,30.7883,137078.0
2017-07-21 10:20:00,34.49,34.58,34.48,34.51,130100.0,30.7883,30.8687,30.7794,30.8062,130100.0
2017-07-21 10:30:00,34.51,34.52,34.44,34.44,168618.0,30.8062,30.8151,30.7437,30.7437,168618.0
2017-07-21 10:40:00,34.44,34.44,34.35,34.35,276824.0,30.7437,30.7437,30.6633,30.6633,276824.0
2017-07-21 10:50:00,34.35,34.39,34.32,34.38,257114.0,30.6633,30.699,30.6366,30.6901,257114.0
2017-07-21 11:00:00,34.37,34.45,34.37,34.37,153596.0,30.6812,30.7526,30.6812,30.6812,153596.0
2017-07-21 11:10:00,34.37,34.41,34.29,34.29,194762.0,30.6812,30.7169,30.6098,30.6098,194762.0
2017-07-21 11:20:00,34.29,34.38,34.23,34.34,251566.0,30.6098,30.6901,30.5562,30.6544,251566.0
2017-07-21 11:30:00,34.34,34.4,34.32,34.37,148614.0,30.6544,30.708,30.6366,30.6812,148614.0
2017-07-21 11:40:00,34.37,34.4,34.33,34.35,110674.0,30.6812,30.708,30.6455,30.6633,110674.0
2017-07-21 11:50:00,34.35,34.37,34.3,34.33,119552.0,30.6633,30.6812,30.6187,30.6455,119552.0
2017-07-21 12:00:00,34.33,34.42,34.33,34.38,117016.0,30.6455,30.7258,30.6455,30.6901,117016.0
2017-07-21 12:10:00,34.38,34.39,34.31,34.32,163890.0,30.6901,30.699,30.6276,30.6366,163890.0
2017-07-21 12:20:00,34.32,34.35,34.3,34.3,150656.0,30.6366,30.6633,30.6187,30.6187,150656.0
2017-07-21 12:30:00,34.3,34.31,34.27,34.28,179008.0,30.6187,30.6276,30.5919,30.6009,179008.0
2017-07-21 12:40:00,34.28,34.31,34.25,34.28,167312.0,30.6009,30.6276,30.5741,30.6009,167312.0
2017-07-21 12:50:00,34.29,34.34,34.28,34.34,130052.0,30.6098,30.6544,30.6009,30.6544,130052.0
2017-07-21 13:00:00,34.34,34.35,34.26,34.28,153604.0,30.6544,30.6633,30.583,30.6009,153604.0
2017-07-21 13:10:00,34.28,34.31,34.26,34.3,121788.0,30.6009,30.6276,30.583,30.6187,121788.0
2017-07-21 13:20:00,34.3,34.3,34.24,34.28,163096.0,30.6187,30.6187,30.5651,30.6009,163096.0
2017-07-21 13:30:00,34.27,34.33,34.27,34.32,180786.0,30.5919,30.6455,30.5919,30.6366,180786.0
2017-07-21 13:40:00,34.32,34.32,34.24,34.24,113530.0,30.6366,30.6366,30.5651,30.5651,113530.0
2017-07-21 13:50:00,34.24,34.24,34.19,34.19,168094.0,30.5651,30.5651,30.5205,30.5205,168094.0
2017-07-21 14:00:00,34.19,34.22,34.16,34.16,332204.0,30.5205,30.5473,30.4937,30.4937,332204.0
2017-07-21 14:10:00,34.16,34.23,34.15,34.18,270660.0,30.4937,30.5562,30.4848,30.5116,270660.0
2017-07-21 14:20:00,34.18,34.25,34.17,34.23,177034.0,30.5116,30.5741,30.5027,30.5562,177034.0
2017-07-21 14:30:00,34.23,34.23,34.19,34.2,171350.0,30.5562,30.5562,30.5205,30.5294,171350.0
2017-07-21 14:40:00,34.2,34.27,34.2,34.24,144650.0,30.5294,30.5919,30.5294,30.5651,144650.0
2017-07-21 14:50:00,34.24,34.31,34.24,34.3,200364.0,30.5651,30.6276,30.5651,30.6187,200364.0
2017-07-21 15:00:00,34.3,34.32,34.28,34.31,174166.0,30.6187,30.6366,30.6009,30.6276,174166.0
2017-07-21 15:10:00,34.31,34.37,34.3,34.36,161994.0,30.6276,30.6812,30.6187,30.6723,161994.0
2017-07-21 15:20:00,34.35,34.38,34.35,34.38,204976.0,30.6633,30.6901,30.6633,30.6901,204976.0
2017-07-21 15:30:00,34.38,34.45,34.38,34.44,265030.0,30.6901,30.7526,30.6901,30.7437,265030.0
2017-07-21 15:40:00,34.43,34.47,34.43,34.46,496396.0,30.7348,30.7705,30.7348,30.7615,496396.0
2017-07-21 15:50:00,34.45,34.48,34.44,34.45,744462.0,30.7526,30.7794,30.7437,30.7526,744462.0
2017-07-24 09:30:00,34.3,34.3,34.02,34.04,519636.0,30.6187,30.6187,30.3688,30.3866,519636.0
2017-07-24 09:40:00,34.02,34.17,33.98,34.17,285842.0,30.3688,30.5027,30.333,30.5027,285842.0
2017-07-24 09:50:00,34.17,34.24,34.15,34.19,201742.0,30.5027,30.5651,30.4848,30.5205,201742.0
2017-07-24 10:00:00,34.19,34.21,34.09,34.12,194764.0,30.5205,30.5384,30.4312,30.458,194764.0
2017-07-24 10:10:00,34.12,34.12,33.99,34.1,146970.0,30.458,30.458,30.342,30.4402,146970.0
2017-07-24 10:20:00,34.1,34.11,34.02,34.05,145404.0,30.4402,30.4491,30.3688,30.3955,145404.0
2017-07-24 10:30:00,34.04,34.04,33.95,33.96,268878.0,30.3866,30.3866,30.3063,30.3152,268878.0
2017-07-24 10:40:00,33.96,33.97,33.91,33.95,246622.0,30.3152,30.3241,30.2706,30.3063,246622.0
2017-07-24 10:50:00,33.95,33.98,33.85,33.86,248350.0,30.3063,30.333,30.217,30.2259,248350.0
2017-07-24 11:00:00,33.86,33.86,33.79,33.8,269372.0,30.2259,30.2259,30.1634,30.1724,269372.0
2017-07-24 11:10:00,33.8,33.82,33.77,33.77,275902.0,30.1724,30.1902,30.1456,30.1456,275902.0
2017-07-24 11:20:00,33.77,33.79,33.71,33.72,354728.0,30.1456,30.1634,30.092,30.101,354728.0
2017-07-24 11:30:00,33.72,33.76,33.71,33.72,216972.0,30.101,30.1367,30.092,30.101,216972.0
2017-07-24 11:40:00,33.72,33.73,33.69,33.71,189542.0,30.101,30.1099,30.0742,30.092,189542.0
2017-07-24 11:50:00,33.71,33.74,33.66,33.72,529486.0,30.092,30.1188,30.0474,30.101,529486.0
2017-07-24 12:00:00,33.72,33.73,33.58,33.62,811682.0,30.101,30.1099,29.976,30.0117,811682.0
2017-07-24 12:10:00,33.62,33.62,33.54,33.55,389150.0,30.0117,30.0117,29.9403,29.9492,389150.0
2017-07-24 12:20:00,33.55,33.56,33.44,33.45,347318.0,29.9492,29.9581,29.851,29.8599,347318.0
2017-07-24 12:30:00,33.46,33.46,33.38,33.42,333254.0,29.8689,29.8689,29.7974,29.8332,333254.0
2017-07-24 12:40:00,33.42,33.44,33.37,33.37,291370.0,29.8332,29.851,29.7885,29.7885,291370.0
2017-07-24 12:50:00,33.37,33.46,33.33,33.45,384458.0,29.7885,29.8689,29.7528,29.8599,384458.0
2017-07-24 13:00:00,33.46,33.49,33.42,33.43,409150.0,29.8689,29.8956,29.8332,29.8421,409150.0
2017-07-24 13:10:00,33.43,33.52,33.43,33.51,235588.0,29.8421,29.9224,29.8421,29.9135,235588.0
2017-07-24 13:20:00,33.51,33.6,33.49,33.54,250592.0,29.9135,29.9938,29.8956,29.9403,250592.0
2017-07-24 13:30:00,33.54,33.56,33.49,33.49,167882.0,29.9403,29.9581,29.8956,29.8956,167882.0
2017-07-24 13:40:00,33.49,33.52,33.48,33.5,135688.0,29.8956,29.9224,29.8867,29.9046,135688.0
2017-07-24 13:50:00,33.5,33.5,33.47,33.48,123300.0,29.9046,29.9046,29.8778,29.8867,123300.0
2017-07-24 14:00:00,33.48,33.54,33.48,33.52,207392.0,29.8867,29.9403,29.8867,29.9224,207392.0
2017-07-24 14:10:00,33.52,33.54,33.51,33.51,152784.0,29.9224,29.9403,29.9135,29.9135,152784.0
2017-07-24 14:20:00,33.52,33.52,33.46,33.48,164586.0,29.9224,29.9224,29.8689,29.8867,164586.0
2017-07-24 14:30:00,33.48,33.52,33.47,33.49,199604.0,29.8867,29.9224,29.8778,29.8956,199604.0
2017-07-24 14:40:00,33.49,33.55,33.49,33.49,274566.0,29.8956,29.9492,29.8956,29.8956,274566.0
2017-07-24 14:50:00,33.49,33.55,33.48,33.54,227896.0,29.8956,29.9492,29.8867,29.9403,227896.0
2017-07-24 15:00:00,33.54,33.55,33.49,33.5,256230.0,29.9403,29.9492,29.8956,29.9046,256230.0
2017-07-24 15:10:00,33.5,33.55,33.49,33.54,236548.0,29.9046,29.9492,29.8956,29.9403,236548.0
2017-07-24 15:20:00,33.55,33.57,33.51,33.52,287076.0,29.9492,29.9671,29.9135,29.9224,287076.0
2017-07-24 15:30:00,33.52,33.52,33.47,33.49,290594.0,29.9224,29.9224,29.8778,29.8956,290594.0
2017-07-24 15:40:00,33.5,33.51,33.48,33.49,474922.0,29.9046,29.9135,29.8867,29.8956,474922.0
2017-07-24 15:50:00,33.49,33.5,33.45,33.47,1098608.0,29.8956,29.9046,29.8599,29.8778,1098608.0
2017-07-25 09:30:00,33.63,33.77,33.61,33.73,269090.0,30.0206,30.1456,30.0028,30.1099,269090.0
2017-07-25 09:40:00,33.74,33.86,33.74,33.85,163056.0,30.1188,30.2259,30.1188,30.217,163056.0
2017-07-25 09:50:00,33.85,33.85,33.79,33.81,234894.0,30.217,30.217,30.1634,30.1813,234894.0
2017-07-25 10:00:00,33.8,33.82,33.76,33.77,245178.0,30.1724,30.1902,30.1367,30.1456,245178.0
2017-07-25 10:10:00,33.77,33.94,33.74,33.93,374028.0,30.1456,30.2973,30.1188,30.2884,374028.0
2017-07-25 10:20:00,33.93,33.97,33.91,33.94,204548.0,30.2884,30.3241,30.2706,30.2973,204548.0
2017-07-25 10:30:00,33.95,33.98,33.93,33.95,250328.0,30.3063,30.333,30.2884,30.3063,250328.0
2017-07-25 10:40:00,33.95,33.98,33.93,33.98,356100.0,30.3063,30.333,30.2884,30.333,356100.0
2017-07-25 10:50:00,33.97,34.02,33.95,33.99,332832.0,30.3241,30.3688,30.3063,30.342,332832.0
2017-07-25 11:00:00,33.99,34.08,33.98,34.05,524168.0,30.342,30.4223,30.333,30.3955,524168.0
2017-07-25 11:10:00,34.06,34.12,34.03,34.08,324152.0,30.4045,30.458,30.3777,30.4223,324152.0
2017-07-25 11:20:00,34.09,34.17,34.06,34.17,377034.0,30.4312,30.5027,30.4045,30.5027,377034.0
2017-07-25 11:30:00,34.17,34.25,34.16,34.23,353862.0,30.5027,30.5741,30.4937,30.5562,353862.0
2017-07-25 11:40:00,34.23,34.24,34.18,34.21,292396.0,30.5562,30.5651,30.5116,30.5384,292396.0
2017-07-25 11:50:00,34.21,34.25,34.18,34.23,259908.0,30.5384,30.5741,30.5116,30.5562,259908.0
2017-07-25 12:00:00,34.23,34.49,34.23,34.45,413394.0,30.5562,30.7883,30.5562,30.7526,413394.0
2017-07-25 12:10:00,34.45,34.5,34.43,34.48,282892.0,30.7526,30.7972,30.7348,30.7794,282892.0
2017-07-25 12:20:00,34.48,34.55,34.44,34.53,246176.0,30.7794,30.8419,30.7437,30.824,246176.0
2017-07-25 12:30:00,34.53,34.62,34.52,34.58,243080.0,30.824,30.9044,30.8151,30.8687,243080.0
2017-07-25 12:40:00,34.58,34.6,34.49,34.49,206172.0,30.8687,30.8865,30.7883,30.7883,206172.0
2017-07-25 12:50:00,34.49,34.54,34.46,34.52,200886.0,30.7883,30.8329,30.7615,30.8151,200886.0
2017-07-25 13:00:00,34.52,34.6,34.52,34.6,180694.0,30.8151,30.8865,30.8151,30.8865,180694.0
2017-07-25 13:10:00,34.59,34.63,34.54,34.54,138274.0,30.8776,30.9133,30.8329,30.8329,138274.0
2017-07-25 13:20:00,34.54,34.62,34.54,34.58,130690.0,30.8329,30.9044,30.8329,30.8687,130690.0
2017-07-25 13:30:00,34.58,34.6,34.56,34.6,112846.0,30.8687,30.8865,30.8508,30.8865,112846.0
2017-07-25 13:40:00,34.59,34.6,34.5,34.52,96726.0,30.8776,30.8865,30.7972,30.8151,96726.0
2017-07-25 13:50:00,34.52,34.52,34.49,34.51,119114.0,30.8151,30.8151,30.7883,30.8062,119114.0
2017-07-25 14:00:00,34.51,34.55,34.5,34.55,125760.0,30.8062,30.8419,30.7972,30.8419,125760.0
2017-07-25 14:10:00,34.56,34.58,34.54,34.56,121552.0,30.8508,30.8687,30.8329,30.8508,121552.0
2017-07-25 14:20:00,34.57,34.58,34.55,34.56,100510.0,30.8597,30.8687,30.8419,30.8508,100510.0
2017-07-25 14:30:00,34.56,34.56,34.49,34.52,258354.0,30.8508,30.8508,30.7883,30.8151,258354.0
2017-07-25 14:40:00,34.53,34.54,34.51,34.52,116318.0,30.824,30.8329,30.8062,30.8151,116318.0
2017-07-25 14:50:00,34.52,34.56,34.51,34.51,144292.0,30.8151,30.8508,30.8062,30.8062,144292.0
2017-07-25 15:00:00,34.51,34.52,34.47,34.47,136544.0,30.8062,30.8151,30.7705,30.7705,136544.0
2017-07-25 15:10:00,34.48,34.49,34.47,34.47,148100.0,30.7794,30.7883,30.7705,30.7705,148100.0
2017-07-25 15:20:00,34.46,34.47,34.39,34.41,186674.0,30.7615,30.7705,30.699,30.7169,186674.0
2017-07-25 15:30:00,34.41,34.45,34.4,34.43,259786.0,30.7169,30.7526,30.708,30.7348,259786.0
2017-07-25 15:40:00,34.43,34.44,34.38,34.38,461308.0,30.7348,30.7437,30.6901,30.6901,461308.0
2017-07-25 15:50:00,34.39,34.43,34.38,34.38,869474.0,30.699,30.7348,30.6901,30.6901,869474.0
2017-07-26 09:30:00,34.47,34.48,34.16,34.25,260496.0,30.7705,30.7794,30.4937,30.5741,260496.0
2017-07-26 09:40:00,34.24,34.26,34.08,34.14,281596.0,30.5651,30.583,30.4223,30.4759,281596.0
2017-07-26 09:50:00,34.14,34.2,34.06,34.1,295886.0,30.4759,30.5294,30.4045,30.4402,295886.0
2017-07-26 10:00:00,34.1,34.15,34.09,34.1,253020.0,30.4402,30.4848,30.4312,30.4402,253020.0
2017-07-26 10:10:00,34.1,34.13,34.06,34.13,397020.0,30.4402,30.4669,30.4045,30.4669,397020.0
2017-07-26 10:20:00,34.13,34.14,34.07,34.09,191770.0,30.4669,30.4759,30.4134,30.4312,191770.0
2017-07-26 10:30:00,34.09,34.16,34.07,34.15,148840.0,30.4312,30.4937,30.4134,30.4848,148840.0
2017-07-26 10:40:00,34.15,34.27,34.14,34.27,133234.0,30.4848,30.5919,30.4759,30.5919,133234.0
2017-07-26 10:50:00,34.27,34.35,34.24,34.33,115858.0,30.5919,30.6633,30.5651,30.6455,115858.0
2017-07-26 11:00:00,34.33,34.34,34.27,34.3,125112.0,30.6455,30.6544,30.5919,30.6187,125112.0
2017-07-26 11:10:00,34.3,34.31,34.23,34.26,95288.0,30.6187,30.6276,30.5562,30.583,95288.0
2017-07-26 11:20:00,34.26,34.28,34.22,34.26,69214.0,30.583,30.6009,30.5473,30.583,69214.0
2017-07-26 11:30:00,34.26,34.3,34.23,34.3,94776.0,30.583,30.6187,30.5562,30.6187,94776.0
2017-07-26 11:40:00,34.3,34.3,34.26,34.29,61564.0,30.6187,30.6187,30.583,30.6098,61564.0
2017-07-26 11:50:00,34.29,34.31,34.26,34.27,96696.0,30.6098,30.6276,30.583,30.5919,96696.0
2017-07-26 12:00:00,34.27,34.3,34.24,34.28,109354.0,30.5919,30.6187,30.5651,30.6009,109354.0
2017-07-26 12:10:00,34.27,34.3,34.25,34.27,69798.0,30.5919,30.6187,30.5741,30.5919,69798.0
2017-07-26 12:20:00,34.27,34.27,34.22,34.23,74434.0,30.5919,30.5919,30.5473,30.5562,74434.0
2017-07-26 12:30:00,34.24,34.33,34.24,34.33,95510.0,30.5651,30.6455,30.5651,30.6455,95510.0
2017-07-26 12:40:00,34.34,34.38,34.31,34.31,128030.0,30.6544,30.6901,30.6276,30.6276,128030.0
2017-07-26 12:50:00,34.32,34.33,34.29,34.32,51592.0,30.6366,30.6455,30.6098,30.6366,51592.0
2017-07-26 13:00:00,34.32,34.35,34.31,34.33,50254.0,30.6366,30.6633,30.6276,30.6455,50254.0
2017-07-26 13:10:00,34.33,34.34,34.31,34.32,52170.0,30.6455,30.6544,30.6276,30.6366,52170.0
2017-07-26 13:20:00,34.32,34.32,34.27,34.29,47236.0,30.6366,30.6366,30.5919,30.6098,47236.0
2017-07-26 13:30:00,34.28,34.32,34.28,34.31,64124.0,30.6009,30.6366,30.6009,30.6276,64124.0
2017-07-26 13:40:00,34.32,34.33,34.3,34.31,67216.0,30.6366,30.6455,30.6187,30.6276,67216.0
2017-07-26 13:50:00,34.31,34.32,34.27,34.31,74910.0,30.6276,30.6366,30.5919,30.6276,74910.0
2017-07-26 14:00:00,34.31,34.37,34.3,34.34,84020.0,30.6276,30.6812,30.6187,30.6544,84020.0
2017-07-26 14:10:00,34.34,34.35,34.27,34.32,93062.0,30.6544,30.6633,30.5919,30.6366,93062.0
2017-07-26 14:20:00,34.32,34.32,34.27,34.28,72884.0,30.6366,30.6366,30.5919,30.6009,72884.0
2017-07-26 14:30:00,34.27,34.31,34.27,34.3,83922.0,30.5919,30.6276,30.5919,30.6187,83922.0
2017-07-26 14:40:00,34.3,34.34,34.3,34.33,78100.0,30.6187,30.6544,30.6187,30.6455,78100.0
2017-07-26 14:50:00,34.32,34.33,34.23,34.23,125812.0,30.6366,30.6455,30.5562,30.5562,125812.0
2017-07-26 15:00:00,34.22,34.27,34.21,34.27,92596.0,30.5473,30.5919,30.5384,30.5919,92596.0
2017-07-26 15:10:00,34.27,34.27,34.19,34.21,99456.0,30.5919,30.5919,30.5205,30.5384,99456.0
2017-07-26 15:20:00,34.21,34.23,34.19,34.23,119588.0,30.5384,30.5562,30.5205,30.5562,119588.0
2017-07-26 15:30:00,34.23,34.25,34.21,34.24,142530.0,30.5562,30.5741,30.5384,30.5651,142530.0
2017-07-26 15:40:00,34.24,34.27,34.21,34.22,207020.0,30.5651,30.5919,30.5384,30.5473,207020.0
2017-07-26 15:50:00,34.22,34.25,34.21,34.23,403008.0,30.5473,30.5741,30.5384,30.5562,403008.0
2017-07-27 09:30:00,34.23,34.42,34.16,34.38,140210.0,30.5562,30.7258,30.4937,30.6901,140210.0
2017-07-27 09:40:00,34.38,34.44,34.34,34.35,172156.0,30.6901,30.7437,30.6544,30.6633,172156.0
2017-07-27 09:50:00,34.35,34.38,34.31,34.33,152450.0,30.6633,30.6901,30.6276,30.6455,152450.0
2017-07-27 10:00:00,34.33,34.33,34.24,34.26,147630.0,30.6455,30.6455,30.5651,30.583,147630.0
2017-07-27 10:10:00,34.26,34.33,34.24,34.32,95352.0,30.583,30.6455,30.5651,30.6366,95352.0
2017-07-27 10:20:00,34.32,34.33,34.27,34.32,99326.0,30.6366,30.6455,30.5919,30.6366,99326.0
2017-07-27 10:30:00,34.32,34.42,34.32,34.35,101926.0,30.6366,30.7258,30.6366,30.6633,101926.0
2017-07-27 10:40:00,34.35,34.35,34.27,34.3,81746.0,30.6633,30.6633,30.5919,30.6187,81746.0
2017-07-27 10:50:00,34.3,34.32,34.28,34.3,90134.0,30.6187,30.6366,30.6009,30.6187,90134.0
2017-07-27 11:00:00,34.3,34.41,34.29,34.4,88254.0,30.6187,30.7169,30.6098,30.708,88254.0
2017-07-27 11:10:00,34.39,34.45,34.38,34.41,121216.0,30.699,30.7526,30.6901,30.7169,121216.0
2017-07-27 11:20:00,34.41,34.41,34.34,34.38,113382.0,30.7169,30.7169,30.6544,30.6901,113382.0
2017-07-27 11:30:00,34.38,34.4,34.36,34.37,77588.0,30.6901,30.708,30.6723,30.6812,77588.0
2017-07-27 11:40:00,34.37,34.38,34.35,34.37,111914.0,30.6812,30.6901,30.6633,30.6812,111914.0
2017-07-27 11:50:00,34.37,34.47,34.36,34.46,131378.0,30.6812,30.7705,30.6723,30.7615,131378.0
2017-07-27 12:00:00,34.45,34.46,34.43,34.43,70160.0,30.7526,30.7615,30.7348,30.7348,70160.0
2017-07-27 12:10:00,34.43,34.49,34.43,34.47,103992.0,30.7348,30.7883,30.7348,30.7705,103992.0
2017-07-27 12:20:00,34.47,34.5,34.45,34.49,142518.0,30.7705,30.7972,30.7526,30.7883,142518.0
2017-07-27 12:30:00,34.49,34.52,34.48,34.5,75444.0,30.7883,30.8151,30.7794,30.7972,75444.0
2017-07-27 12:40:00,34.5,34.52,34.47,34.49,80364.0,30.7972,30.8151,30.7705,30.7883,80364.0
2017-07-27 12:50:00,34.49,34.55,34.49,34.55,106032.0,30.7883,30.8419,30.7883,30.8419,106032.0
2017-07-27 13:00:00,34.55,34.58,34.51,34.52,80388.0,30.8419,30.8687,30.8062,30.8151,80388.0
2017-07-27 13:10:00,34.51,34.51,34.47,34.47,126004.0,30.8062,30.8062,30.7705,30.7705,126004.0
2017-07-27 13:20:00,34.47,34.55,34.47,34.54,116528.0,30.7705,30.8419,30.7705,30.8329,116528.0
2017-07-27 13:30:00,34.54,34.55,34.45,34.46,112446.0,30.8329,30.8419,30.7526,30.7615,112446.0
2017-07-27 13:40:00,34.46,34.48,34.43,34.46,144892.0,30.7615,30.7794,30.7348,30.7615,144892.0
2017-07-27 13:50:00,34.47,34.57,34.46,34.56,130374.0,30.7705,30.8597,30.7615,30.8508,130374.0
2017-07-27 14:00:00,34.56,34.66,34.55,34.64,148430.0,30.8508,30.9401,30.8419,30.9222,148430.0
2017-07-27 14:10:00,34.64,34.7,34.64,34.69,225278.0,30.9222,30.9758,30.9222,30.9668,225278.0
2017-07-27 14:20:00,34.7,34.74,34.69,34.74,127962.0,30.9758,31.0115,30.9668,31.0115,127962.0
2017-07-27 14:30:00,34.74,34.76,34.72,34.76,195364.0,31.0115,31.0293,30.9936,31.0293,195364.0
2017-07-27 14:40:00,34.76,34.76,34.7,34.7,227058.0,31.0293,31.0293,30.9758,30.9758,227058.0
2017-07-27 14:50:00,34.7,34.75,34.7,34.72,290030.0,30.9758,31.0204,30.9758,30.9936,290030.0
2017-07-27 15:00:00,34.72,34.77,34.72,34.76,253252.0,30.9936,31.0383,30.9936,31.0293,253252.0
2017-07-27 15:10:00,34.76,34.84,34.74,34.8,184314.0,31.0293,31.1007,31.0115,31.065,184314.0
2017-07-27 15:20:00,34.8,34.86,34.79,34.85,155308.0,31.065,31.1186,31.0561,31.1097,155308.0
2017-07-27 15:30:00,34.85,34.87,34.82,34.86,170536.0,31.1097,31.1275,31.0829,31.1186,170536.0
2017-07-27 15:40:00,34.86,34.86,34.79,34.79,247552.0,31.1186,31.1186,31.0561,31.0561,247552.0
2017-07-27 15:50:00,34.8,34.83,34.78,34.82,513632.0,31.065,31.0918,31.0472,31.0829,513632.0
2017-07-28 09:30:00,34.84,34.98,34.69,34.91,209504.0,31.1007,31.2257,30.9668,31.1632,209504.0
2017-07-28 09:40:00,34.9,34.94,34.8,34.92,279838.0,31.1543,31.19,31.065,31.1722,279838.0
2017-07-28 09:50:00,34.92,34.96,34.85,34.94,175774.0,31.1722,31.2079,31.1097,31.19,175774.0
2017-07-28 10:00:00,34.93,34.96,34.83,34.95,216618.0,31.1811,31.2079,31.0918,31.1989,216618.0
2017-07-28 10:10:00,34.95,35.03,34.94,34.96,240572.0,31.1989,31.2704,31.19,31.2079,240572.0
2017-07-28 10:20:00,34.96,34.99,34.85,34.85,195444.0,31.2079,31.2346,31.1097,31.1097,195444.0
2017-07-28 10:30:00,34.85,34.92,34.82,34.88,233038.0,31.1097,31.1722,31.0829,31.1365,233038.0
2017-07-28 10:40:00,34.88,34.92,34.85,34.86,144328.0,31.1365,31.1722,31.1097,31.1186,144328.0
2017-07-28 10:50:00,34.86,34.88,34.84,34.85,134166.0,31.1186,31.1365,31.1007,31.1097,134166.0
2017-07-28 11:00:00,34.86,34.86,34.77,34.8,150152.0,31.1186,31.1186,31.0383,31.065,150152.0
2017-07-28 11:10:00,34.8,34.81,34.71,34.74,247426.0,31.065,31.074,30.9847,31.0115,247426.0
2017-07-28 11:20:00,34.74,34.76,34.71,34.76,150988.0,31.0115,31.0293,30.9847,31.0293,150988.0
2017-07-28 11:30:00,34.76,34.77,34.73,34.74,108596.0,31.0293,31.0383,31.0026,31.0115,108596.0
2017-07-28 11:40:00,34.74,34.78,34.74,34.74,103390.0,31.0115,31.0472,31.0115,31.0115,103390.0
2017-07-28 11:50:00,34.74,34.76,34.73,34.75,90490.0,31.0115,31.0293,31.0026,31.0204,90490.0
2017-07-28 12:00:00,34.74,34.76,34.72,34.76,104390.0,31.0115,31.0293,30.9936,31.0293,104390.0
2017-07-28 12:10:00,34.76,34.77,34.72,34.74,93634.0,31.0293,31.0383,30.9936,31.0115,93634.0
2017-07-28 12:20:00,34.74,34.76,34.72,34.73,66890.0,31.0115,31.0293,30.9936,31.0026,66890.0
2017-07-28 12:30:00,34.73,34.73,34.67,34.68,58194.0,31.0026,31.0026,30.949,30.9579,58194.0
2017-07-28 12:40:00,34.68,34.68,34.62,34.63,86284.0,30.9579,30.9579,30.9044,30.9133,86284.0
2017-07-28 12:50:00,34.63,34.63,34.61,34.62,109340.0,30.9133,30.9133,30.8954,30.9044,109340.0
2017-07-28 13:00:00,34.63,34.63,34.58,34.61,159524.0,30.9133,30.9133,30.8687,30.8954,159524.0
2017-07-28 13:10:00,34.61,34.65,34.61,34.63,89980.0,30.8954,30.9311,30.8954,30.9133,89980.0
2017-07-28 13:20:00,34.63,34.68,34.63,34.67,66684.0,30.9133,30.9579,30.9133,30.949,66684.0
2017-07-28 13:30:00,34.67,34.69,34.63,34.66,84470.0,30.949,30.9668,30.9133,30.9401,84470.0
2017-07-28 13:40:00,34.66,34.69,34.65,34.68,63338.0,30.9401,30.9668,30.9311,30.9579,63338.0
2017-07-28 13:50:00,34.68,34.68,34.63,34.64,61076.0,30.9579,30.9579,30.9133,30.9222,61076.0
2017-07-28 14:00:00,34.64,34.67,34.63,34.66,86360.0,30.9222,30.949,30.9133,30.9401,86360.0
2017-07-28 14:10:00,34.66,34.67,34.65,34.66,68996.0,30.9401,30.949,30.9311,30.9401,68996.0
2017-07-28 14:20:00,34.66,34.71,34.66,34.7,119482.0,30.9401,30.9847,30.9401,30.9758,119482.0
2017-07-28 14:30:00,34.69,34.7,34.67,34.68,96102.0,30.9668,30.9758,30.949,30.9579,96102.0
2017-07-28 14:40:00,34.68,34.7,34.68,34.7,81674.0,30.9579,30.9758,30.9579,30.9758,81674.0
2017-07-28 14:50:00,34.69,34.73,34.68,34.72,100064.0,30.9668,31.0026,30.9579,30.9936,100064.0
2017-07-28 15:00:00,34.73,34.77,34.72,34.77,210566.0,31.0026,31.0383,30.9936,31.0383,210566.0
2017-07-28 15:10:00,34.77,34.84,34.77,34.83,189848.0,31.0383,31.1007,31.0383,31.0918,189848.0
2017-07-28 15:20:00,34.83,34.83,34.8,34.81,117814.0,31.0918,31.0918,31.065,31.074,117814.0
2017-07-28 15:30:00,34.82,34.84,34.8,34.84,202402.0,31.0829,31.1007,31.065,31.1007,202402.0
2017-07-28 15:40:00,34.84,34.84,34.82,34.83,328298.0,31.1007,31.1007,31.0829,31.0918,328298.0
2017-07-28 15:50:00,34.83,34.84,34.8,34.8,468606.0,31.0918,31.1007,31.065,31.065,468606.0
2017-07-31 09:30:00,34.88,34.99,34.8,34.83,122800.0,31.1365,31.2346,31.065,31.0918,122800.0
2017-07-31 09:40:00,34.82,34.88,34.79,34.79,94610.0,31.0829,31.1365,31.0561,31.0561,94610.0
2017-07-31 09:50:00,34.79,34.81,34.71,34.71,78586.0,31.0561,31.074,30.9847,30.9847,78586.0
2017-07-31 10:00:00,34.71,34.74,34.69,34.69,78730.0,30.9847,31.0115,30.9668,30.9668,78730.0
2017-07-31 10:10:00,34.69,34.72,34.67,34.68,68750.0,30.9668,30.9936,30.949,30.9579,68750.0
2017-07-31 10:20:00,34.68,34.72,34.66,34.7,88416.0,30.9579,30.9936,30.9401,30.9758,88416.0
2017-07-31 10:30:00,34.7,34.71,34.68,34.68,97256.0,30.9758,30.9847,30.9579,30.9579,97256.0
2017-07-31 10:40:00,34.68,34.68,34.59,34.62,90750.0,30.9579,30.9579,30.8776,30.9044,90750.0
2017-07-31 10:50:00,34.62,34.68,34.59,34.68,84564.0,30.9044,30.9579,30.8776,30.9579,84564.0
2017-07-31 11:00:00,34.68,34.74,34.68,34.74,76870.0,30.9579,31.0115,30.9579,31.0115,76870.0
2017-07-31 11:10:00,34.74,34.74,34.71,34.72,111650.0,31.0115,31.0115,30.9847,30.9936,111650.0
2017-07-31 11:20:00,34.73,34.77,34.72,34.77,64204.0,31.0026,31.0383,30.9936,31.0383,64204.0
2017-07-31 11:30:00,34.77,34.86,34.76,34.85,94676.0,31.0383,31.1186,31.0293,31.1097,94676.0
2017-07-31 11:40:00,34.85,34.88,34.83,34.87,62680.0,31.1097,31.1365,31.0918,31.1275,62680.0
2017-07-31 11:50:00,34.87,34.89,34.85,34.87,67678.0,31.1275,31.1454,31.1097,31.1275,67678.0
2017-07-31 12:00:00,34.87,34.94,34.86,34.93,94932.0,31.1275,31.19,31.1186,31.1811,94932.0
2017-07-31 12:10:00,34.93,34.94,34.89,34.94,82244.0,31.1811,31.19,31.1454,31.19,82244.0
2017-07-31 12:20:00,34.94,34.97,34.93,34.95,77658.0,31.19,31.2168,31.1811,31.1989,77658.0
2017-07-31 12:30:00,34.95,34.95,34.91,34.91,57664.0,31.1989,31.1989,31.1632,31.1632,57664.0
2017-07-31 12:40:00,34.92,34.99,34.9,34.99,131520.0,31.1722,31.2346,31.1543,31.2346,131520.0
2017-07-31 12:50:00,34.99,35.02,34.99,35.01,78218.0,31.2346,31.2614,31.2346,31.2525,78218.0
2017-07-31 13:00:00,35.01,35.05,35.01,35.05,75580.0,31.2525,31.2882,31.2525,31.2882,75580.0
2017-07-31 13:10:00,35.05,35.07,35.0,35.01,164502.0,31.2882,31.3061,31.2436,31.2525,164502.0
2017-07-31 13:20:00,35.02,35.02,34.96,34.98,135278.0,31.2614,31.2614,31.2079,31.2257,135278.0
2017-07-31 13:30:00,34.98,34.99,34.93,34.96,91812.0,31.2257,31.2346,31.1811,31.2079,91812.0
2017-07-31 13:40:00,34.96,34.97,34.92,34.95,87700.0,31.2079,31.2168,31.1722,31.1989,87700.0
2017-07-31 13:50:00,34.95,35.02,34.94,35.02,194750.0,31.1989,31.2614,31.19,31.2614,194750.0
2017-07-31 14:00:00,35.02,35.12,35.0,35.1,233956.0,31.2614,31.3507,31.2436,31.3328,233956.0
2017-07-31 14:10:00,35.1,35.15,35.1,35.14,192644.0,31.3328,31.3775,31.3328,31.3685,192644.0
2017-07-31 14:20:00,35.13,35.16,35.12,35.16,129050.0,31.3596,31.3864,31.3507,31.3864,129050.0
2017-07-31 14:30:00,35.16,35.2,35.13,35.16,150498.0,31.3864,31.4221,31.3596,31.3864,150498.0
2017-07-31 14:40:00,35.16,35.22,35.12,35.13,217238.0,31.3864,31.44,31.3507,31.3596,217238.0
2017-07-31 14:50:00,35.13,35.13,35.06,35.1,144598.0,31.3596,31.3596,31.2971,31.3328,144598.0
2017-07-31 15:00:00,35.1,35.1,35.07,35.1,157718.0,31.3328,31.3328,31.3061,31.3328,157718.0
2017-07-31 15:10:00,35.1,35.18,35.1,35.15,313516.0,31.3328,31.4043,31.3328,31.3775,313516.0
2017-07-31 15:20:00,35.15,35.17,35.13,35.16,154010.0,31.3775,31.3953,31.3596,31.3864,154010.0
2017-07-31 15:30:00,35.17,35.17,35.1,35.11,201704.0,31.3953,31.3953,31.3328,31.3418,201704.0
2017-07-31 15:40:00,35.11,35.18,35.1,35.18,225524.0,31.3418,31.4043,31.3328,31.4043,225524.0
2017-07-31 15:50:00,35.18,35.18,35.13,35.15,754542.0,31.4043,31.4043,31.3596,31.3775,754542.0
2017-08-01 09:30:00,35.2,35.35,35.16,35.26,388080.0,31.4221,31.556,31.3864,31.4757,388080.0
2017-08-01 09:40:00,35.24,35.35,35.22,35.26,462236.0,31.4578,31.556,31.44,31.4757,462236.0
2017-08-01 09:50:00,35.26,35.3,35.16,35.17,289804.0,31.4757,31.5114,31.3864,31.3953,289804.0
2017-08-01 10:00:00,35.16,35.24,35.13,35.22,182338.0,31.3864,31.4578,31.3596,31.44,182338.0
2017-08-01 10:10:00,35.22,35.24,35.2,35.24,715614.0,31.44,31.4578,31.4221,31.4578,715614.0
2017-08-01 10:20:00,35.24,35.29,35.17,35.26,113850.0,31.4578,31.5025,31.3953,31.4757,113850.0
2017-08-01 10:30:00,35.27,35.35,35.26,35.29,100996.0,31.4846,31.556,31.4757,31.5025,100996.0
2017-08-01 10:40:00,35.29,35.32,35.24,35.31,88636.0,31.5025,31.5292,31.4578,31.5203,88636.0
2017-08-01 10:50:00,35.31,35.32,35.21,35.24,140952.0,31.5203,31.5292,31.431,31.4578,140952.0
2017-08-01 11:00:00,35.24,35.25,35.16,35.16,115584.0,31.4578,31.4667,31.3864,31.3864,115584.0
2017-08-01 11:10:00,35.17,35.24,35.17,35.23,129936.0,31.3953,31.4578,31.3953,31.4489,129936.0
2017-08-01 11:20:00,35.23,35.3,35.19,35.28,120272.0,31.4489,31.5114,31.4132,31.4935,120272.0
2017-08-01 11:30:00,35.29,35.35,35.29,35.33,185008.0,31.5025,31.556,31.5025,31.5382,185008.0
2017-08-01 11:40:00,35.33,35.34,35.27,35.29,104284.0,31.5382,31.5471,31.4846,31.5025,104284.0
2017-08-01 11:50:00,35.29,35.3,35.2,35.23,84342.0,31.5025,31.5114,31.4221,31.4489,84342.0
2017-08-01 12:00:00,35.23,35.27,35.23,35.24,55496.0,31.4489,31.4846,31.4489,31.4578,55496.0
2017-08-01 12:10:00,35.24,35.24,35.18,35.22,97082.0,31.4578,31.4578,31.4043,31.44,97082.0
2017-08-01 12:20:00,35.22,35.23,35.2,35.22,65026.0,31.44,31.4489,31.4221,31.44,65026.0
2017-08-01 12:30:00,35.22,35.25,35.2,35.24,99586.0,31.44,31.4667,31.4221,31.4578,99586.0
2017-08-01 12:40:00,35.24,35.26,35.23,35.24,52516.0,31.4578,31.4757,31.4489,31.4578,52516.0
2017-08-01 12:50:00,35.24,35.26,35.22,35.26,55554.0,31.4578,31.4757,31.44,31.4757,55554.0
2017-08-01 13:00:00,35.26,35.3,35.24,35.3,74876.0,31.4757,31.5114,31.4578,31.5114,74876.0
2017-08-01 13:10:00,35.3,35.32,35.27,35.3,64124.0,31.5114,31.5292,31.4846,31.5114,64124.0
2017-08-01 13:20:00,35.31,35.34,35.3,35.33,66976.0,31.5203,31.5471,31.5114,31.5382,66976.0
2017-08-01 13:30:00,35.33,35.33,35.29,35.31,119966.0,31.5382,31.5382,31.5025,31.5203,119966.0
2017-08-01 13:40:00,35.32,35.37,35.3,35.36,126084.0,31.5292,31.5739,31.5114,31.5649,126084.0
2017-08-01 13:50:00,35.35,35.38,35.33,35.37,83114.0,31.556,31.5828,31.5382,31.5739,83114.0
2017-08-01 14:00:00,35.36,35.38,35.35,35.38,101220.0,31.5649,31.5828,31.556,31.5828,101220.0
2017-08-01 14:10:00,35.38,35.43,35.38,35.42,100214.0,31.5828,31.6274,31.5828,31.6185,100214.0
2017-08-01 14:20:00,35.42,35.43,35.37,35.39,91916.0,31.6185,31.6274,31.5739,31.5917,91916.0
2017-08-01 14:30:00,35.4,35.45,35.39,35.45,152270.0,31.6006,31.6453,31.5917,31.6453,152270.0
2017-08-01 14:40:00,35.45,35.47,35.43,35.43,99008.0,31.6453,31.6631,31.6274,31.6274,99008.0
2017-08-01 14:50:00,35.43,35.47,35.42,35.46,111198.0,31.6274,31.6631,31.6185,31.6542,111198.0
2017-08-01 15:00:00,35.46,35.46,35.38,35.41,135686.0,31.6542,31.6542,31.5828,31.6096,135686.0
2017-08-01 15:10:00,35.41,35.44,35.4,35.41,95360.0,31.6096,31.6364,31.6006,31.6096,95360.0
2017-08-01 15:20:00,35.42,35.44,35.41,35.43,110938.0,31.6185,31.6364,31.6096,31.6274,110938.0
2017-08-01 15:30:00,35.43,35.43,35.35,35.35,171622.0,31.6274,31.6274,31.556,31.556,171622.0
2017-08-01 15:40:00,35.36,35.37,35.33,35.36,204540.0,31.5649,31.5739,31.5382,31.5649,204540.0
2017-08-01 15:50:00,35.35,35.38,35.35,35.35,479370.0,31.556,31.5828,31.556,31.556,479370.0
2017-08-02 09:30:00,35.15,35.27,35.0,35.24,202326.0,31.3775,31.4846,31.2436,31.4578,202326.0
2017-08-02 09:40:00,35.24,35.26,35.09,35.16,139140.0,31.4578,31.4757,31.3239,31.3864,139140.0
2017-08-02 09:50:00,35.16,35.22,35.09,35.1,130962.0,31.3864,31.44,31.3239,31.3328,130962.0
2017-08-02 10:00:00,35.1,35.16,35.09,35.1,131668.0,31.3328,31.3864,31.3239,31.3328,131668.0
2017-08-02 10:10:00,35.1,35.15,35.09,35.11,105290.0,31.3328,31.3775,31.3239,31.3418,105290.0
2017-08-02 10:20:00,35.11,35.15,35.08,35.11,83850.0,31.3418,31.3775,31.315,31.3418,83850.0
2017-08-02 10:30:00,35.12,35.13,35.07,35.1,123212.0,31.3507,31.3596,31.3061,31.3328,123212.0
2017-08-02 10:40:00,35.1,35.16,35.04,35.15,189894.0,31.3328,31.3864,31.2793,31.3775,189894.0
2017-08-02 10:50:00,35.15,35.26,35.15,35.24,117840.0,31.3775,31.4757,31.3775,31.4578,117840.0
2017-08-02 11:00:00,35.24,35.24,35.13,35.18,152202.0,31.4578,31.4578,31.3596,31.4043,152202.0
2017-08-02 11:10:00,35.18,35.26,35.15,35.25,126858.0,31.4043,31.4757,31.3775,31.4667,126858.0
2017-08-02 11:20:00,35.24,35.29,35.22,35.28,81722.0,31.4578,31.5025,31.44,31.4935,81722.0
2017-08-02 11:30:00,35.27,35.3,35.2,35.26,98834.0,31.4846,31.5114,31.4221,31.4757,98834.0
2017-08-02 11:40:00,35.26,35.39,35.26,35.37,112738.0,31.4757,31.5917,31.4757,31.5739,112738.0
2017-08-02 11:50:00,35.37,35.39,35.32,35.38,269252.0,31.5739,31.5917,31.5292,31.5828,269252.0
2017-08-02 12:00:00,35.38,35.44,35.37,35.39,158444.0,31.5828,31.6364,31.5739,31.5917,158444.0
2017-08-02 12:10:00,35.38,35.39,35.34,35.38,90400.0,31.5828,31.5917,31.5471,31.5828,90400.0
2017-08-02 12:20:00,35.38,35.4,35.33,35.35,77004.0,31.5828,31.6006,31.5382,31.556,77004.0
2017-08-02 12:30:00,35.35,35.37,35.27,35.27,165836.0,31.556,31.5739,31.4846,31.4846,165836.0
2017-08-02 12:40:00,35.27,35.29,35.23,35.24,229232.0,31.4846,31.5025,31.4489,31.4578,229232.0
2017-08-02 12:50:00,35.24,35.26,35.2,35.23,52424.0,31.4578,31.4757,31.4221,31.4489,52424.0
2017-08-02 13:00:00,35.22,35.27,35.21,35.27,58010.0,31.44,31.4846,31.431,31.4846,58010.0
2017-08-02 13:10:00,35.27,35.3,35.26,35.27,44250.0,31.4846,31.5114,31.4757,31.4846,44250.0
2017-08-02 13:20:00,35.27,35.29,35.25,35.25,55304.0,31.4846,31.5025,31.4667,31.4667,55304.0
2017-08-02 13:30:00,35.25,35.26,35.21,35.23,47912.0,31.4667,31.4757,31.431,31.4489,47912.0
2017-08-02 13:40:00,35.23,35.24,35.2,35.2,68272.0,31.4489,31.4578,31.4221,31.4221,68272.0
2017-08-02 13:50:00,35.2,35.24,35.18,35.23,96818.0,31.4221,31.4578,31.4043,31.4489,96818.0
2017-08-02 14:00:00,35.23,35.28,35.23,35.28,68050.0,31.4489,31.4935,31.4489,31.4935,68050.0
2017-08-02 14:10:00,35.28,35.28,35.23,35.24,61314.0,31.4935,31.4935,31.4489,31.4578,61314.0
2017-08-02 14:20:00,35.24,35.27,35.23,35.27,69854.0,31.4578,31.4846,31.4489,31.4846,69854.0
2017-08-02 14:30:00,35.26,35.3,35.24,35.29,65188.0,31.4757,31.5114,31.4578,31.5025,65188.0
2017-08-02 14:40:00,35.29,35.29,35.23,35.24,63266.0,31.5025,31.5025,31.4489,31.4578,63266.0
2017-08-02 14:50:00,35.24,35.25,35.24,35.24,67286.0,31.4578,31.4667,31.4578,31.4578,67286.0
2017-08-02 15:00:00,35.24,35.27,35.23,35.27,108974.0,31.4578,31.4846,31.4489,31.4846,108974.0
2017-08-02 15:10:00,35.27,35.3,35.23,35.24,108352.0,31.4846,31.5114,31.4489,31.4578,108352.0
2017-08-02 15:20:00,35.24,35.24,35.22,35.24,694170.0,31.4578,31.4578,31.44,31.4578,694170.0
2017-08-02 15:30:00,35.24,35.24,35.22,35.24,182570.0,31.4578,31.4578,31.44,31.4578,182570.0
2017-08-02 15:40:00,35.24,35.25,35.24,35.24,191320.0,31.4578,31.4667,31.4578,31.4578,191320.0
2017-08-02 15:50:00,35.24,35.26,35.24,35.26,493986.0,31.4578,31.4757,31.4578,31.4757,493986.0
2017-08-03 09:30:00,35.26,35.27,34.86,35.07,363100.0,31.4757,31.4846,31.1186,31.3061,363100.0
2017-08-03 09:40:00,35.07,35.24,35.07,35.17,229958.0,31.3061,31.4578,31.3061,31.3953,229958.0
2017-08-03 09:50:00,35.18,35.18,35.08,35.08,124172.0,31.4043,31.4043,31.315,31.315,124172.0
2017-08-03 10:00:00,35.08,35.2,35.05,35.2,175912.0,31.315,31.4221,31.2882,31.4221,175912.0
2017-08-03 10:10:00,35.2,35.31,35.2,35.29,237998.0,31.4221,31.5203,31.4221,31.5025,237998.0
2017-08-03 10:20:00,35.28,35.28,35.23,35.26,209536.0,31.4935,31.4935,31.4489,31.4757,209536.0
2017-08-03 10:30:00,35.26,35.29,35.22,35.23,194630.0,31.4757,31.5025,31.44,31.4489,194630.0
2017-08-03 10:40:00,35.23,35.25,35.21,35.23,428950.0,31.4489,31.4667,31.431,31.4489,428950.0
2017-08-03 10:50:00,35.23,35.23,35.16,35.2,148278.0,31.4489,31.4489,31.3864,31.4221,148278.0
2017-08-03 11:00:00,35.2,35.23,35.1,35.12,128630.0,31.4221,31.4489,31.3328,31.3507,128630.0
2017-08-03 11:10:00,35.12,35.13,35.04,35.04,122748.0,31.3507,31.3596,31.2793,31.2793,122748.0
2017-08-03 11:20:00,35.04,35.05,34.99,35.02,243378.0,31.2793,31.2882,31.2346,31.2614,243378.0
2017-08-03 11:30:00,35.02,35.02,34.94,34.98,240806.0,31.2614,31.2614,31.19,31.2257,240806.0
2017-08-03 11:40:00,34.98,34.99,34.94,34.95,270276.0,31.2257,31.2346,31.19,31.1989,270276.0
2017-08-03 11:50:00,34.95,34.95,34.77,34.78,220414.0,31.1989,31.1989,31.0383,31.0472,220414.0
2017-08-03 12:00:00,34.77,34.82,34.74,34.77,189706.0,31.0383,31.0829,31.0115,31.0383,189706.0
2017-08-03 12:10:00,34.77,34.79,34.71,34.76,142990.0,31.0383,31.0561,30.9847,31.0293,142990.0
2017-08-03 12:20:00,34.76,34.77,34.63,34.64,170962.0,31.0293,31.0383,30.9133,30.9222,170962.0
2017-08-03 12:30:00,34.65,34.73,34.64,34.72,110908.0,30.9311,31.0026,30.9222,30.9936,110908.0
2017-08-03 12:40:00,34.72,34.73,34.68,34.7,111138.0,30.9936,31.0026,30.9579,30.9758,111138.0
2017-08-03 12:50:00,34.7,34.71,34.67,34.68,152880.0,30.9758,30.9847,30.949,30.9579,152880.0
2017-08-03 13:00:00,34.69,34.69,34.63,34.64,92674.0,30.9668,30.9668,30.9133,30.9222,92674.0
2017-08-03 13:10:00,34.64,34.66,34.62,34.66,154094.0,30.9222,30.9401,30.9044,30.9401,154094.0
2017-08-03 13:20:00,34.66,34.68,34.63,34.68,85520.0,30.9401,30.9579,30.9133,30.9579,85520.0
2017-08-03 13:30:00,34.68,34.68,34.63,34.63,122840.0,30.9579,30.9579,30.9133,30.9133,122840.0
2017-08-03 13:40:00,34.63,34.66,34.6,34.6,109476.0,30.9133,30.9401,30.8865,30.8865,109476.0
2017-08-03 13:50:00,34.6,34.67,34.6,34.65,235626.0,30.8865,30.949,30.8865,30.9311,235626.0
2017-08-03 14:00:00,34.65,34.65,34.6,34.62,166916.0,30.9311,30.9311,30.8865,30.9044,166916.0
2017-08-03 14:10:00,34.62,34.69,34.6,34.68,135118.0,30.9044,30.9668,30.8865,30.9579,135118.0
2017-08-03 14:20:00,34.68,34.7,34.66,34.68,145060.0,30.9579,30.9758,30.9401,30.9579,145060.0
2017-08-03 14:30:00,34.69,34.71,34.66,34.67,202992.0,30.9668,30.9847,30.9401,30.949,202992.0
2017-08-03 14:40:00,34.67,34.69,34.65,34.65,110766.0,30.949,30.9668,30.9311,30.9311,110766.0
2017-08-03 14:50:00,34.65,34.65,34.58,34.59,190832.0,30.9311,30.9311,30.8687,30.8776,190832.0
2017-08-03 15:00:00,34.59,34.6,34.55,34.55,262198.0,30.8776,30.8865,30.8419,30.8419,262198.0
2017-08-03 15:10:00,34.55,34.6,34.53,34.6,500610.0,30.8419,30.8865,30.824,30.8865,500610.0
2017-08-03 15:20:00,34.6,34.67,34.6,34.66,117456.0,30.8865,30.949,30.8865,30.9401,117456.0
2017-08-03 15:30:00,34.67,34.7,34.6,34.69,283592.0,30.949,30.9758,30.8865,30.9668,283592.0
2017-08-03 15:40:00,34.69,34.83,34.69,34.81,534612.0,30.9668,31.0918,30.9668,31.074,534612.0
2017-08-03 15:50:00,34.8,34.82,34.79,34.79,577836.0,31.065,31.0829,31.0561,31.0561,577836.0
2017-08-04 09:30:00,34.88,34.97,34.77,34.95,231010.0,31.1365,31.2168,31.0383,31.1989,231010.0
2017-08-04 09:40:00,34.94,34.99,34.87,34.93,158720.0,31.19,31.2346,31.1275,31.1811,158720.0
2017-08-04 09:50:00,34.92,35.08,34.9,34.99,137186.0,31.1722,31.315,31.1543,31.2346,137186.0
2017-08-04 10:00:00,34.99,34.99,34.81,34.82,150134.0,31.2346,31.2346,31.074,31.0829,150134.0
2017-08-04 10:10:00,34.82,34.97,34.82,34.94,138122.0,31.0829,31.2168,31.0829,31.19,138122.0
2017-08-04 10:20:00,34.95,35.09,34.93,35.07,406644.0,31.1989,31.3239,31.1811,31.3061,406644.0
2017-08-04 10:30:00,35.07,35.12,35.04,35.05,160736.0,31.3061,31.3507,31.2793,31.2882,160736.0
2017-08-04 10:40:00,35.05,35.08,35.02,35.05,77374.0,31.2882,31.315,31.2614,31.2882,77374.0
2017-08-04 10:50:00,35.05,35.07,34.92,34.93,157716.0,31.2882,31.3061,31.1722,31.1811,157716.0
2017-08-04 11:00:00,34.94,34.97,34.88,34.92,94006.0,31.19,31.2168,31.1365,31.1722,94006.0
2017-08-04 11:10:00,34.92,34.97,34.91,34.93,106704.0,31.1722,31.2168,31.1632,31.1811,106704.0
2017-08-04 11:20:00,34.93,34.95,34.88,34.92,91682.0,31.1811,31.1989,31.1365,31.1722,91682.0
2017-08-04 11:30:00,34.92,34.96,34.87,34.87,74330.0,31.1722,31.2079,31.1275,31.1275,74330.0
2017-08-04 11:40:00,34.87,34.99,34.87,34.99,298886.0,31.1275,31.2346,31.1275,31.2346,298886.0
2017-08-04 11:50:00,34.99,35.0,34.96,35.0,63902.0,31.2346,31.2436,31.2079,31.2436,63902.0
2017-08-04 12:00:00,35.01,35.02,34.97,34.99,82242.0,31.2525,31.2614,31.2168,31.2346,82242.0
2017-08-04 12:10:00,34.99,35.03,34.99,35.0,73502.0,31.2346,31.2704,31.2346,31.2436,73502.0
2017-08-04 12:20:00,35.01,35.03,35.01,35.02,63666.0,31.2525,31.2704,31.2525,31.2614,63666.0
2017-08-04 12:30:00,35.02,35.08,35.01,35.06,72106.0,31.2614,31.315,31.2525,31.2971,72106.0
2017-08-04 12:40:00,35.06,35.08,35.02,35.08,56994.0,31.2971,31.315,31.2614,31.315,56994.0
2017-08-04 12:50:00,35.08,35.1,35.07,35.09,43700.0,31.315,31.3328,31.3061,31.3239,43700.0
2017-08-04 13:00:00,35.09,35.11,35.07,35.1,64564.0,31.3239,31.3418,31.3061,31.3328,64564.0
2017-08-04 13:10:00,35.1,35.16,35.06,35.16,94374.0,31.3328,31.3864,31.2971,31.3864,94374.0
2017-08-04 13:20:00,35.15,35.16,35.13,35.13,52478.0,31.3775,31.3864,31.3596,31.3596,52478.0
2017-08-04 13:30:00,35.13,35.19,35.11,35.15,60446.0,31.3596,31.4132,31.3418,31.3775,60446.0
2017-08-04 13:40:00,35.13,35.16,35.12,35.16,44742.0,31.3596,31.3864,31.3507,31.3864,44742.0
2017-08-04 13:50:00,35.16,35.16,35.13,35.13,39366.0,31.3864,31.3864,31.3596,31.3596,39366.0
2017-08-04 14:00:00,35.13,35.15,35.09,35.09,53636.0,31.3596,31.3775,31.3239,31.3239,53636.0
2017-08-04 14:10:00,35.09,35.1,35.09,35.1,46452.0,31.3239,31.3328,31.3239,31.3328,46452.0
2017-08-04 14:20:00,35.1,35.1,35.04,35.05,59792.0,31.3328,31.3328,31.2793,31.2882,59792.0
2017-08-04 14:30:00,35.05,35.11,35.04,35.1,96980.0,31.2882,31.3418,31.2793,31.3328,96980.0
2017-08-04 14:40:00,35.11,35.12,35.07,35.07,61488.0,31.3418,31.3507,31.3061,31.3061,61488.0
2017-08-04 14:50:00,35.07,35.13,35.07,35.12,62156.0,31.3061,31.3596,31.3061,31.3507,62156.0
2017-08-04 15:00:00,35.12,35.13,35.08,35.1,77732.0,31.3507,31.3596,31.315,31.3328,77732.0
2017-08-04 15:10:00,35.1,35.11,35.07,35.09,76442.0,31.3328,31.3418,31.3061,31.3239,76442.0
2017-08-04 15:20:00,35.08,35.11,35.07,35.09,70514.0,31.315,31.3418,31.3061,31.3239,70514.0
2017-08-04 15:30:00,35.09,35.11,35.08,35.09,94018.0,31.3239,31.3418,31.315,31.3239,94018.0
2017-08-04 15:40:00,35.09,35.1,35.01,35.02,210206.0,31.3239,31.3328,31.2525,31.2614,210206.0
2017-08-04 15:50:00,35.02,35.07,35.01,35.06,661826.0,31.2614,31.3061,31.2525,31.2971,661826.0
2017-08-07 09:30:00,35.02,35.23,35.02,35.16,164098.0,31.2614,31.4489,31.2614,31.3864,164098.0
2017-08-07 09:40:00,35.16,35.33,35.11,35.27,110896.0,31.3864,31.5382,31.3418,31.4846,110896.0
2017-08-07 09:50:00,35.27,35.28,35.2,35.23,108244.0,31.4846,31.4935,31.4221,31.4489,108244.0
2017-08-07 10:00:00,35.23,35.31,35.23,35.28,114468.0,31.4489,31.5203,31.4489,31.4935,114468.0
2017-08-07 10:10:00,35.28,35.34,35.27,35.34,123798.0,31.4935,31.5471,31.4846,31.5471,123798.0
2017-08-07 10:20:00,35.34,35.38,35.28,35.29,198398.0,31.5471,31.5828,31.4935,31.5025,198398.0
2017-08-07 10:30:00,35.29,35.33,35.2,35.21,132294.0,31.5025,31.5382,31.4221,31.431,132294.0
2017-08-07 10:40:00,35.21,35.22,35.16,35.18,93858.0,31.431,31.44,31.3864,31.4043,93858.0
2017-08-07 10:50:00,35.17,35.26,35.17,35.24,79530.0,31.3953,31.4757,31.3953,31.4578,79530.0
2017-08-07 11:00:00,35.24,35.27,35.2,35.24,88138.0,31.4578,31.4846,31.4221,31.4578,88138.0
2017-08-07 11:10:00,35.24,35.29,35.24,35.29,85110.0,31.4578,31.5025,31.4578,31.5025,85110.0
2017-08-07 11:20:00,35.29,35.31,35.26,35.28,97418.0,31.5025,31.5203,31.4757,31.4935,97418.0
2017-08-07 11:30:00,35.29,35.32,35.27,35.3,129094.0,31.5025,31.5292,31.4846,31.5114,129094.0
2017-08-07 11:40:00,35.3,35.38,35.28,35.37,177232.0,31.5114,31.5828,31.4935,31.5739,177232.0
2017-08-07 11:50:00,35.36,35.4,35.32,35.4,233952.0,31.5649,31.6006,31.5292,31.6006,233952.0
2017-08-07 12:00:00,35.4,35.43,35.38,35.42,101876.0,31.6006,31.6274,31.5828,31.6185,101876.0
2017-08-07 12:10:00,35.41,35.44,35.38,35.39,62128.0,31.6096,31.6364,31.5828,31.5917,62128.0
2017-08-07 12:20:00,35.38,35.38,35.33,35.35,60136.0,31.5828,31.5828,31.5382,31.556,60136.0
2017-08-07 12:30:00,35.35,35.39,35.35,35.38,79090.0,31.556,31.5917,31.556,31.5828,79090.0
2017-08-07 12:40:00,35.38,35.4,35.37,35.38,61808.0,31.5828,31.6006,31.5739,31.5828,61808.0
2017-08-07 12:50:00,35.38,35.38,35.34,35.35,44196.0,31.5828,31.5828,31.5471,31.556,44196.0
2017-08-07 13:00:00,35.35,35.35,35.31,35.34,47424.0,31.556,31.556,31.5203,31.5471,47424.0
2017-08-07 13:10:00,35.34,35.37,35.34,35.37,71876.0,31.5471,31.5739,31.5471,31.5739,71876.0
2017-08-07 13:20:00,35.37,35.41,35.37,35.4,128562.0,31.5739,31.6096,31.5739,31.6006,128562.0
2017-08-07 13:30:00,35.4,35.43,35.4,35.41,77910.0,31.6006,31.6274,31.6006,31.6096,77910.0
2017-08-07 13:40:00,35.4,35.4,35.35,35.36,74236.0,31.6006,31.6006,31.556,31.5649,74236.0
2017-08-07 13:50:00,35.35,35.36,35.34,35.35,50998.0,31.556,31.5649,31.5471,31.556,50998.0
2017-08-07 14:00:00,35.35,35.35,35.3,35.33,48036.0,31.556,31.556,31.5114,31.5382,48036.0
2017-08-07 14:10:00,35.33,35.36,35.31,35.36,42806.0,31.5382,31.5649,31.5203,31.5649,42806.0
2017-08-07 14:20:00,35.36,35.38,35.35,35.36,39434.0,31.5649,31.5828,31.556,31.5649,39434.0
2017-08-07 14:30:00,35.36,35.37,35.31,35.32,54054.0,31.5649,31.5739,31.5203,31.5292,54054.0
2017-08-07 14:40:00,35.32,35.35,35.32,35.35,58652.0,31.5292,31.556,31.5292,31.556,58652.0
2017-08-07 14:50:00,35.35,35.38,35.34,35.35,73792.0,31.556,31.5828,31.5471,31.556,73792.0
2017-08-07 15:00:00,35.35,35.36,35.32,35.36,74048.0,31.556,31.5649,31.5292,31.5649,74048.0
2017-08-07 15:10:00,35.36,35.37,35.35,35.35,70820.0,31.5649,31.5739,31.556,31.556,70820.0
2017-08-07 15:20:00,35.35,35.38,35.33,35.38,122222.0,31.556,31.5828,31.5382,31.5828,122222.0
2017-08-07 15:30:00,35.38,35.38,35.35,35.35,557674.0,31.5828,31.5828,31.556,31.556,557674.0
2017-08-07 15:40:00,35.35,35.35,35.3,35.32,225074.0,31.556,31.556,31.5114,31.5292,225074.0
2017-08-07 15:50:00,35.32,35.35,35.29,35.35,539912.0,31.5292,31.556,31.5025,31.556,539912.0
2017-08-08 09:30:00,35.41,35.68,35.35,35.6,552246.0,31.7477,31.9898,31.6939,31.9181,552246.0
2017-08-08 09:40:00,35.62,35.79,35.57,35.7,338600.0,31.936,32.0884,31.8912,32.0077,338600.0
2017-08-08 09:50:00,35.7,35.83,35.69,35.79,265244.0,32.0077,32.1243,31.9988,32.0884,265244.0
2017-08-08 10:00:00,35.8,35.81,35.62,35.62,218534.0,32.0974,32.1064,31.936,31.936,218534.0
2017-08-08 10:10:00,35.61,35.7,35.6,35.67,145088.0,31.927,32.0077,31.9181,31.9808,145088.0
2017-08-08 10:20:00,35.67,35.75,35.67,35.73,172664.0,31.9808,32.0526,31.9808,32.0346,172664.0
2017-08-08 10:30:00,35.73,35.74,35.68,35.7,221276.0,32.0346,32.0436,31.9898,32.0077,221276.0
2017-08-08 10:40:00,35.69,35.81,35.68,35.81,104350.0,31.9988,32.1064,31.9898,32.1064,104350.0
2017-08-08 10:50:00,35.81,35.85,35.72,35.85,194142.0,32.1064,32.1422,32.0257,32.1422,194142.0
2017-08-08 11:00:00,35.84,35.88,35.82,35.85,160310.0,32.1333,32.1691,32.1153,32.1422,160310.0
2017-08-08 11:10:00,35.85,35.95,35.85,35.89,267374.0,32.1422,32.2319,32.1422,32.1781,267374.0
2017-08-08 11:20:00,35.9,35.94,35.85,35.92,121340.0,32.187,32.2229,32.1422,32.205,121340.0
2017-08-08 11:30:00,35.92,35.92,35.82,35.83,134284.0,32.205,32.205,32.1153,32.1243,134284.0
2017-08-08 11:40:00,35.83,35.86,35.8,35.85,127086.0,32.1243,32.1512,32.0974,32.1422,127086.0
2017-08-08 11:50:00,35.85,35.97,35.85,35.95,113526.0,32.1422,32.2498,32.1422,32.2319,113526.0
2017-08-08 12:00:00,35.96,36.01,35.94,36.0,199870.0,32.2408,32.2857,32.2229,32.2767,199870.0
2017-08-08 12:10:00,36.0,36.03,35.98,36.01,227690.0,32.2767,32.3036,32.2588,32.2857,227690.0
2017-08-08 12:20:00,36.01,36.03,35.97,36.02,137012.0,32.2857,32.3036,32.2498,32.2946,137012.0
2017-08-08 12:30:00,36.03,36.05,35.93,35.93,165310.0,32.3036,32.3215,32.2139,32.2139,165310.0
2017-08-08 12:40:00,35.93,35.99,35.91,35.93,145124.0,32.2139,32.2677,32.196,32.2139,145124.0
2017-08-08 12:50:00,35.93,35.97,35.92,35.97,126274.0,32.2139,32.2498,32.205,32.2498,126274.0
2017-08-08 13:00:00,35.96,35.99,35.93,35.93,152912.0,32.2408,32.2677,32.2139,32.2139,152912.0
2017-08-08 13:10:00,35.93,36.02,35.92,36.01,128258.0,32.2139,32.2946,32.205,32.2857,128258.0
2017-08-08 13:20:00,36.01,36.05,35.95,35.96,213788.0,32.2857,32.3215,32.2319,32.2408,213788.0
2017-08-08 13:30:00,35.96,35.98,35.93,35.98,262948.0,32.2408,32.2588,32.2139,32.2588,262948.0
2017-08-08 13:40:00,35.98,36.0,35.95,35.99,127192.0,32.2588,32.2767,32.2319,32.2677,127192.0
2017-08-08 13:50:00,36.0,36.02,35.98,35.99,173286.0,32.2767,32.2946,32.2588,32.2677,173286.0
2017-08-08 14:00:00,35.99,36.0,35.96,35.99,147036.0,32.2677,32.2767,32.2408,32.2677,147036.0
2017-08-08 14:10:00,35.99,36.05,35.99,36.02,186132.0,32.2677,32.3215,32.2677,32.2946,186132.0
2017-08-08 14:20:00,36.02,36.02,35.97,35.99,158436.0,32.2946,32.2946,32.2498,32.2677,158436.0
2017-08-08 14:30:00,35.99,35.99,35.96,35.99,123372.0,32.2677,32.2677,32.2408,32.2677,123372.0
2017-08-08 14:40:00,35.99,35.99,35.94,35.96,167572.0,32.2677,32.2677,32.2229,32.2408,167572.0
2017-08-08 14:50:00,35.96,35.98,35.93,35.96,178630.0,32.2408,32.2588,32.2139,32.2408,178630.0
2017-08-08 15:00:00,35.96,35.97,35.92,35.96,193108.0,32.2408,32.2498,32.205,32.2408,193108.0
2017-08-08 15:10:00,35.97,35.98,35.93,35.97,204448.0,32.2498,32.2588,32.2139,32.2498,204448.0
2017-08-08 15:20:00,35.97,35.97,35.88,35.9,290162.0,32.2498,32.2498,32.1691,32.187,290162.0
2017-08-08 15:30:00,35.9,35.9,35.76,35.76,640352.0,32.187,32.187,32.0615,32.0615,640352.0
2017-08-08 15:40:00,35.76,35.82,35.75,35.81,554342.0,32.0615,32.1153,32.0526,32.1064,554342.0
2017-08-08 15:50:00,35.8,35.81,35.71,35.75,824978.0,32.0974,32.1064,32.0167,32.0526,824978.0
2017-08-09 09:30:00,35.62,35.68,35.37,35.38,215100.0,31.936,31.9898,31.7119,31.7208,215100.0
2017-08-09 09:40:00,35.4,35.45,35.33,35.42,308646.0,31.7388,31.7836,31.676,31.7567,308646.0
2017-08-09 09:50:00,35.42,35.52,35.4,35.44,115084.0,31.7567,31.8463,31.7388,31.7746,115084.0
2017-08-09 10:00:00,35.45,35.48,35.4,35.45,280432.0,31.7836,31.8105,31.7388,31.7836,280432.0
2017-08-09 10:10:00,35.45,35.45,35.3,35.32,207756.0,31.7836,31.7836,31.6491,31.667,207756.0
2017-08-09 10:20:00,35.32,35.4,35.32,35.4,235210.0,31.667,31.7388,31.667,31.7388,235210.0
2017-08-09 10:30:00,35.4,35.42,35.35,35.38,195682.0,31.7388,31.7567,31.6939,31.7208,195682.0
2017-08-09 10:40:00,35.38,35.38,35.3,35.34,202956.0,31.7208,31.7208,31.6491,31.685,202956.0
2017-08-09 10:50:00,35.35,35.37,35.3,35.31,137886.0,31.6939,31.7119,31.6491,31.6581,137886.0
2017-08-09 11:00:00,35.31,35.37,35.28,35.34,79860.0,31.6581,31.7119,31.6312,31.685,79860.0
2017-08-09 11:10:00,35.35,35.36,35.29,35.29,74338.0,31.6939,31.7029,31.6401,31.6401,74338.0
2017-08-09 11:20:00,35.29,35.36,35.29,35.34,76520.0,31.6401,31.7029,31.6401,31.685,76520.0
2017-08-09 11:30:00,35.34,35.39,35.34,35.38,111718.0,31.685,31.7298,31.685,31.7208,111718.0
2017-08-09 11:40:00,35.38,35.43,35.37,35.38,211060.0,31.7208,31.7657,31.7119,31.7208,211060.0
2017-08-09 11:50:00,35.37,35.62,35.36,35.58,236994.0,31.7119,31.936,31.7029,31.9001,236994.0
2017-08-09 12:00:00,35.58,35.63,35.58,35.6,186004.0,31.9001,31.945,31.9001,31.9181,186004.0
2017-08-09 12:10:00,35.6,35.6,35.56,35.57,93464.0,31.9181,31.9181,31.8822,31.8912,93464.0
2017-08-09 12:20:00,35.57,35.59,35.52,35.53,106322.0,31.8912,31.9091,31.8463,31.8553,106322.0
2017-08-09 12:30:00,35.53,35.54,35.44,35.44,88646.0,31.8553,31.8643,31.7746,31.7746,88646.0
2017-08-09 12:40:00,35.44,35.49,35.43,35.49,64236.0,31.7746,31.8195,31.7657,31.8195,64236.0
2017-08-09 12:50:00,35.5,35.59,35.49,35.56,171156.0,31.8284,31.9091,31.8195,31.8822,171156.0
2017-08-09 13:00:00,35.56,35.57,35.5,35.52,110540.0,31.8822,31.8912,31.8284,31.8463,110540.0
2017-08-09 13:10:00,35.52,35.63,35.52,35.6,157678.0,31.8463,31.945,31.8463,31.9181,157678.0
2017-08-09 13:20:00,35.6,35.73,35.6,35.73,118488.0,31.9181,32.0346,31.9181,32.0346,118488.0
2017-08-09 13:30:00,35.73,35.76,35.65,35.66,133416.0,32.0346,32.0615,31.9629,31.9719,133416.0
2017-08-09 13:40:00,35.66,35.7,35.62,35.63,87142.0,31.9719,32.0077,31.936,31.945,87142.0
2017-08-09 13:50:00,35.63,35.63,35.56,35.59,98880.0,31.945,31.945,31.8822,31.9091,98880.0
2017-08-09 14:00:00,35.59,35.61,35.57,35.59,120988.0,31.9091,31.927,31.8912,31.9091,120988.0
2017-08-09 14:10:00,35.58,35.59,35.52,35.57,111652.0,31.9001,31.9091,31.8463,31.8912,111652.0
2017-08-09 14:20:00,35.57,35.58,35.53,35.53,99618.0,31.8912,31.9001,31.8553,31.8553,99618.0
2017-08-09 14:30:00,35.54,35.56,35.48,35.49,104162.0,31.8643,31.8822,31.8105,31.8195,104162.0
2017-08-09 14:40:00,35.49,35.49,35.44,35.49,136734.0,31.8195,31.8195,31.7746,31.8195,136734.0
2017-08-09 14:50:00,35.49,35.53,35.45,35.49,188304.0,31.8195,31.8553,31.7836,31.8195,188304.0
2017-08-09 15:00:00,35.49,35.55,35.45,35.54,164548.0,31.8195,31.8732,31.7836,31.8643,164548.0
2017-08-09 15:10:00,35.54,35.59,35.54,35.56,191648.0,31.8643,31.9091,31.8643,31.8822,191648.0
2017-08-09 15:20:00,35.56,35.58,35.52,35.58,168308.0,31.8822,31.9001,31.8463,31.9001,168308.0
2017-08-09 15:30:00,35.58,35.63,35.55,35.6,284076.0,31.9001,31.945,31.8732,31.9181,284076.0
2017-08-09 15:40:00,35.6,35.63,35.59,35.62,304974.0,31.9181,31.945,31.9091,31.936,304974.0
2017-08-09 15:50:00,35.63,35.66,35.62,35.65,537446.0,31.945,31.9719,31.936,31.9629,537446.0
2017-08-10 09:30:00,35.35,35.39,35.2,35.35,295392.0,31.6939,31.7298,31.5594,31.6939,295392.0
2017-08-10 09:40:00,35.35,35.35,35.12,35.2,163220.0,31.6939,31.6939,31.4877,31.5594,163220.0
2017-08-10 09:50:00,35.2,35.27,35.15,35.16,205182.0,31.5594,31.6222,31.5146,31.5236,205182.0
2017-08-10 10:00:00,35.16,35.18,35.03,35.1,175722.0,31.5236,31.5415,31.407,31.4698,175722.0
2017-08-10 10:10:00,35.1,35.1,35.0,35.08,132188.0,31.4698,31.4698,31.3801,31.4519,132188.0
2017-08-10 10:20:00,35.08,35.08,34.94,35.0,190342.0,31.4519,31.4519,31.3263,31.3801,190342.0
2017-08-10 10:30:00,35.0,35.21,34.99,35.19,165190.0,31.3801,31.5684,31.3712,31.5505,165190.0
2017-08-10 10:40:00,35.2,35.29,35.2,35.27,123764.0,31.5594,31.6401,31.5594,31.6222,123764.0
2017-08-10 10:50:00,35.27,35.28,35.2,35.23,236536.0,31.6222,31.6312,31.5594,31.5863,236536.0
2017-08-10 11:00:00,35.23,35.24,35.16,35.18,100616.0,31.5863,31.5953,31.5236,31.5415,100616.0
2017-08-10 11:10:00,35.18,35.2,35.13,35.18,83764.0,31.5415,31.5594,31.4967,31.5415,83764.0
2017-08-10 11:20:00,35.18,35.31,35.16,35.29,89802.0,31.5415,31.6581,31.5236,31.6401,89802.0
2017-08-10 11:30:00,35.29,35.3,35.24,35.27,83358.0,31.6401,31.6491,31.5953,31.6222,83358.0
2017-08-10 11:40:00,35.27,35.27,35.19,35.24,73636.0,31.6222,31.6222,31.5505,31.5953,73636.0
2017-08-10 11:50:00,35.23,35.25,35.2,35.21,122974.0,31.5863,31.6043,31.5594,31.5684,122974.0
2017-08-10 12:00:00,35.21,35.23,35.18,35.21,102800.0,31.5684,31.5863,31.5415,31.5684,102800.0
2017-08-10 12:10:00,35.22,35.22,35.1,35.11,118652.0,31.5774,31.5774,31.4698,31.4788,118652.0
2017-08-10 12:20:00,35.12,35.13,35.08,35.09,120592.0,31.4877,31.4967,31.4519,31.4608,120592.0
2017-08-10 12:30:00,35.1,35.1,35.04,35.1,196886.0,31.4698,31.4698,31.416,31.4698,196886.0
2017-08-10 12:40:00,35.1,35.13,35.08,35.09,165288.0,31.4698,31.4967,31.4519,31.4608,165288.0
2017-08-10 12:50:00,35.08,35.08,35.02,35.03,161880.0,31.4519,31.4519,31.3981,31.407,161880.0
2017-08-10 13:00:00,35.02,35.03,35.0,35.02,135698.0,31.3981,31.407,31.3801,31.3981,135698.0
2017-08-10 13:10:00,35.02,35.05,34.99,35.0,119094.0,31.3981,31.425,31.3712,31.3801,119094.0
2017-08-10 13:20:00,34.99,35.04,34.99,35.01,134760.0,31.3712,31.416,31.3712,31.3891,134760.0
2017-08-10 13:30:00,35.01,35.02,34.96,34.96,130484.0,31.3891,31.3981,31.3443,31.3443,130484.0
2017-08-10 13:40:00,34.97,34.98,34.9,34.96,105448.0,31.3532,31.3622,31.2905,31.3443,105448.0
2017-08-10 13:50:00,34.96,35.0,34.94,34.99,72794.0,31.3443,31.3801,31.3263,31.3712,72794.0
2017-08-10 14:00:00,34.99,35.05,34.98,35.05,155362.0,31.3712,31.425,31.3622,31.425,155362.0
2017-08-10 14:10:00,35.05,35.13,35.04,35.13,156486.0,31.425,31.4967,31.416,31.4967,156486.0
2017-08-10 14:20:00,35.13,35.19,35.12,35.17,187478.0,31.4967,31.5505,31.4877,31.5325,187478.0
2017-08-10 14:30:00,35.17,35.22,35.15,35.16,189278.0,31.5325,31.5774,31.5146,31.5236,189278.0
2017-08-10 14:40:00,35.16,35.36,35.16,35.35,286468.0,31.5236,31.7029,31.5236,31.6939,286468.0
2017-08-10 14:50:00,35.35,35.35,35.27,35.29,217690.0,31.6939,31.6939,31.6222,31.6401,217690.0
2017-08-10 15:00:00,35.3,35.31,35.25,35.28,219224.0,31.6491,31.6581,31.6043,31.6312,219224.0
2017-08-10 15:10:00,35.28,35.29,35.11,35.12,227096.0,31.6312,31.6401,31.4788,31.4877,227096.0
2017-08-10 15:20:00,35.12,35.16,35.1,35.13,241782.0,31.4877,31.5236,31.4698,31.4967,241782.0
2017-08-10 15:30:00,35.13,35.21,35.13,35.19,250538.0,31.4967,31.5684,31.4967,31.5505,250538.0
2017-08-10 15:40:00,35.19,35.22,35.12,35.13,314484.0,31.5505,31.5774,31.4877,31.4967,314484.0
2017-08-10 15:50:00,35.12,35.15,35.1,35.12,604970.0,31.4877,31.5146,31.4698,31.4877,604970.0
2017-08-11 09:30:00,35.06,35.59,34.99,35.58,497660.0,31.4339,31.9091,31.3712,31.9001,497660.0
2017-08-11 09:40:00,35.6,35.74,35.54,35.63,505846.0,31.9181,32.0436,31.8643,31.945,505846.0
2017-08-11 09:50:00,35.63,35.68,35.55,35.56,300812.0,31.945,31.9898,31.8732,31.8822,300812.0
2017-08-11 10:00:00,35.57,35.61,35.5,35.57,430398.0,31.8912,31.927,31.8284,31.8912,430398.0
2017-08-11 10:10:00,35.57,35.57,35.49,35.55,227628.0,31.8912,31.8912,31.8195,31.8732,227628.0
2017-08-11 10:20:00,35.55,35.57,35.51,35.51,205584.0,31.8732,31.8912,31.8374,31.8374,205584.0
2017-08-11 10:30:00,35.52,35.57,35.49,35.57,203240.0,31.8463,31.8912,31.8195,31.8912,203240.0
2017-08-11 10:40:00,35.58,35.71,35.57,35.68,262842.0,31.9001,32.0167,31.8912,31.9898,262842.0
2017-08-11 10:50:00,35.68,35.77,35.65,35.66,510706.0,31.9898,32.0705,31.9629,31.9719,510706.0
2017-08-11 11:00:00,35.66,35.72,35.63,35.71,169814.0,31.9719,32.0257,31.945,32.0167,169814.0
2017-08-11 11:10:00,35.71,35.76,35.63,35.63,154568.0,32.0167,32.0615,31.945,31.945,154568.0
2017-08-11 11:20:00,35.63,35.63,35.51,35.55,177616.0,31.945,31.945,31.8374,31.8732,177616.0
2017-08-11 11:30:00,35.55,35.6,35.52,35.57,137858.0,31.8732,31.9181,31.8463,31.8912,137858.0
2017-08-11 11:40:00,35.57,35.68,35.56,35.65,152640.0,31.8912,31.9898,31.8822,31.9629,152640.0
2017-08-11 11:50:00,35.65,35.67,35.59,35.6,223658.0,31.9629,31.9808,31.9091,31.9181,223658.0
2017-08-11 12:00:00,35.6,35.6,35.55,35.6,118812.0,31.9181,31.9181,31.8732,31.9181,118812.0
2017-08-11 12:10:00,35.6,35.61,35.56,35.56,134632.0,31.9181,31.927,31.8822,31.8822,134632.0
2017-08-11 12:20:00,35.56,35.63,35.55,35.59,173600.0,31.8822,31.945,31.8732,31.9091,173600.0
2017-08-11 12:30:00,35.59,35.59,35.54,35.58,116662.0,31.9091,31.9091,31.8643,31.9001,116662.0
2017-08-11 12:40:00,35.58,35.61,35.52,35.53,195858.0,31.9001,31.927,31.8463,31.8553,195858.0
2017-08-11 12:50:00,35.53,35.58,35.52,35.58,91660.0,31.8553,31.9001,31.8463,31.9001,91660.0
2017-08-11 13:00:00,35.58,35.6,35.55,35.59,129810.0,31.9001,31.9181,31.8732,31.9091,129810.0
2017-08-11 13:10:00,35.59,35.63,35.58,35.63,106746.0,31.9091,31.945,31.9001,31.945,106746.0
2017-08-11 13:20:00,35.63,35.66,35.6,35.65,135404.0,31.945,31.9719,31.9181,31.9629,135404.0
2017-08-11 13:30:00,35.65,35.69,35.63,35.65,153480.0,31.9629,31.9988,31.945,31.9629,153480.0
2017-08-11 13:40:00,35.65,35.66,35.62,35.63,125982.0,31.9629,31.9719,31.936,31.945,125982.0
2017-08-11 13:50:00,35.63,35.67,35.62,35.65,171978.0,31.945,31.9808,31.936,31.9629,171978.0
2017-08-11 14:00:00,35.65,35.7,35.63,35.63,146108.0,31.9629,32.0077,31.945,31.945,146108.0
2017-08-11 14:10:00,35.64,35.72,35.63,35.71,154626.0,31.9539,32.0257,31.945,32.0167,154626.0
2017-08-11 14:20:00,35.71,35.72,35.66,35.68,144052.0,32.0167,32.0257,31.9719,31.9898,144052.0
2017-08-11 14:30:00,35.68,35.69,35.58,35.59,195976.0,31.9898,31.9988,31.9001,31.9091,195976.0
2017-08-11 14:40:00,35.6,35.65,35.59,35.63,172894.0,31.9181,31.9629,31.9091,31.945,172894.0
2017-08-11 14:50:00,35.63,35.65,35.52,35.52,206360.0,31.945,31.9629,31.8463,31.8463,206360.0
2017-08-11 15:00:00,35.52,35.59,35.52,35.55,152322.0,31.8463,31.9091,31.8463,31.8732,152322.0
2017-08-11 15:10:00,35.55,35.57,35.52,35.52,206414.0,31.8732,31.8912,31.8463,31.8463,206414.0
2017-08-11 15:20:00,35.52,35.62,35.52,35.62,204452.0,31.8463,31.936,31.8463,31.936,204452.0
2017-08-11 15:30:00,35.63,35.63,35.59,35.63,295256.0,31.945,31.945,31.9091,31.945,295256.0
2017-08-11 15:40:00,35.63,35.67,35.6,35.61,394450.0,31.945,31.9808,31.9181,31.927,394450.0
2017-08-11 15:50:00,35.61,35.62,35.52,35.54,646280.0,31.927,31.936,31.8463,31.8643,646280.0
2017-08-14 09:30:00,35.82,35.88,35.7,35.85,311840.0,32.1153,32.1691,32.0077,32.1422,311840.0
2017-08-14 09:40:00,35.84,35.87,35.68,35.74,158506.0,32.1333,32.1601,31.9898,32.0436,158506.0
2017-08-14 09:50:00,35.72,35.77,35.6,35.61,300926.0,32.0257,32.0705,31.9181,31.927,300926.0
2017-08-14 10:00:00,35.61,35.65,35.56,35.6,197678.0,31.927,31.9629,31.8822,31.9181,197678.0
2017-08-14 10:10:00,35.6,35.6,35.52,35.52,192008.0,31.9181,31.9181,31.8463,31.8463,192008.0
2017-08-14 10:20:00,35.52,35.52,35.4,35.42,275958.0,31.8463,31.8463,31.7388,31.7567,275958.0
2017-08-14 10:30:00,35.42,35.5,35.38,35.47,255396.0,31.7567,31.8284,31.7208,31.8015,255396.0
2017-08-14 10:40:00,35.46,35.47,35.33,35.35,426370.0,31.7926,31.8015,31.676,31.6939,426370.0
2017-08-14 10:50:00,35.35,35.35,35.18,35.2,421238.0,31.6939,31.6939,31.5415,31.5594,421238.0
2017-08-14 11:00:00,35.2,35.32,35.18,35.31,441936.0,31.5594,31.667,31.5415,31.6581,441936.0
2017-08-14 11:10:00,35.32,35.43,35.32,35.36,442988.0,31.667,31.7657,31.667,31.7029,442988.0
2017-08-14 11:20:00,35.38,35.38,35.27,35.27,269564.0,31.7208,31.7208,31.6222,31.6222,269564.0
2017-08-14 11:30:00,35.27,35.28,35.16,35.17,293206.0,31.6222,31.6312,31.5236,31.5325,293206.0
2017-08-14 11:40:00,35.17,35.26,35.17,35.2,265794.0,31.5325,31.6132,31.5325,31.5594,265794.0
2017-08-14 11:50:00,35.2,35.22,35.1,35.13,337792.0,31.5594,31.5774,31.4698,31.4967,337792.0
2017-08-14 12:00:00,35.13,35.13,34.97,34.99,421300.0,31.4967,31.4967,31.3532,31.3712,421300.0
2017-08-14 12:10:00,34.99,35.07,34.94,35.05,454390.0,31.3712,31.4429,31.3263,31.425,454390.0
2017-08-14 12:20:00,35.05,35.07,34.99,35.02,305136.0,31.425,31.4429,31.3712,31.3981,305136.0
2017-08-14 12:30:00,35.02,35.05,34.99,35.02,134190.0,31.3981,31.425,31.3712,31.3981,134190.0
2017-08-14 12:40:00,35.03,35.1,35.03,35.06,195578.0,31.407,31.4698,31.407,31.4339,195578.0
2017-08-14 12:50:00,35.06,35.06,35.0,35.05,116972.0,31.4339,31.4339,31.3801,31.425,116972.0
2017-08-14 13:00:00,35.06,35.07,35.02,35.04,245162.0,31.4339,31.4429,31.3981,31.416,245162.0
2017-08-14 13:10:00,35.04,35.05,34.92,34.92,149560.0,31.416,31.425,31.3084,31.3084,149560.0
2017-08-14 13:20:00,34.92,34.94,34.87,34.93,214278.0,31.3084,31.3263,31.2636,31.3174,214278.0
2017-08-14 13:30:00,34.93,35.07,34.93,35.03,150514.0,31.3174,31.4429,31.3174,31.407,150514.0
2017-08-14 13:40:00,35.02,35.02,34.92,34.96,176344.0,31.3981,31.3981,31.3084,31.3443,176344.0
2017-08-14 13:50:00,34.96,34.96,34.91,34.93,166338.0,31.3443,31.3443,31.2994,31.3174,166338.0
2017-08-14 14:00:00,34.93,34.98,34.91,34.92,324874.0,31.3174,31.3622,31.2994,31.3084,324874.0
2017-08-14 14:10:00,34.92,34.93,34.85,34.87,198702.0,31.3084,31.3174,31.2456,31.2636,198702.0
2017-08-14 14:20:00,34.87,34.88,34.82,34.87,215086.0,31.2636,31.2725,31.2187,31.2636,215086.0
2017-08-14 14:30:00,34.86,34.88,34.8,34.88,206336.0,31.2546,31.2725,31.2008,31.2725,206336.0
2017-08-14 14:40:00,34.87,34.9,34.85,34.89,200668.0,31.2636,31.2905,31.2456,31.2815,200668.0
2017-08-14 14:50:00,34.89,34.9,34.75,34.77,390434.0,31.2815,31.2905,31.156,31.1739,390434.0
2017-08-14 15:00:00,34.77,34.81,34.74,34.79,368330.0,31.1739,31.2098,31.147,31.1918,368330.0
2017-08-14 15:10:00,34.79,34.83,34.78,34.81,489080.0,31.1918,31.2277,31.1829,31.2098,489080.0
2017-08-14 15:20:00,34.81,34.83,34.7,34.79,500410.0,31.2098,31.2277,31.1112,31.1918,500410.0
2017-08-14 15:30:00,34.79,34.82,34.73,34.76,700548.0,31.1918,31.2187,31.1381,31.165,700548.0
2017-08-14 15:40:00,34.75,34.76,34.65,34.67,994436.0,31.156,31.165,31.0663,31.0843,994436.0
2017-08-14 15:50:00,34.67,34.82,34.66,34.79,1607994.0,31.0843,31.2187,31.0753,31.1918,1607994.0
2017-08-15 09:30:00,34.88,35.0,34.45,34.93,975946.0,31.2725,31.3801,30.887,31.3174,975946.0
2017-08-15 09:40:00,34.93,35.42,34.9,35.29,1100172.0,31.3174,31.7567,31.2905,31.6401,1100172.0
2017-08-15 09:50:00,35.28,35.29,34.98,35.0,390014.0,31.6312,31.6401,31.3622,31.3801,390014.0
2017-08-15 10:00:00,34.99,35.1,34.93,35.09,383670.0,31.3712,31.4698,31.3174,31.4608,383670.0
2017-08-15 10:10:00,35.09,35.43,35.08,35.41,538088.0,31.4608,31.7657,31.4519,31.7477,538088.0
2017-08-15 10:20:00,35.41,35.42,35.29,35.37,420750.0,31.7477,31.7567,31.6401,31.7119,420750.0
2017-08-15 10:30:00,35.38,35.43,35.33,35.38,305730.0,31.7208,31.7657,31.676,31.7208,305730.0
2017-08-15 10:40:00,35.38,35.49,35.34,35.45,354460.0,31.7208,31.8195,31.685,31.7836,354460.0
2017-08-15 10:50:00,35.45,35.52,35.4,35.52,298004.0,31.7836,31.8463,31.7388,31.8463,298004.0
2017-08-15 11:00:00,35.52,35.77,35.51,35.68,417812.0,31.8463,32.0705,31.8374,31.9898,417812.0
2017-08-15 11:10:00,35.68,35.91,35.67,35.85,524738.0,31.9898,32.196,31.9808,32.1422,524738.0
2017-08-15 11:20:00,35.85,35.9,35.77,35.85,623808.0,32.1422,32.187,32.0705,32.1422,623808.0
2017-08-15 11:30:00,35.85,35.87,35.42,35.5,790678.0,32.1422,32.1601,31.7567,31.8284,790678.0
2017-08-15 11:40:00,35.52,35.54,35.33,35.38,231692.0,31.8463,31.8643,31.676,31.7208,231692.0
2017-08-15 11:50:00,35.38,35.46,35.27,35.3,248304.0,31.7208,31.7926,31.6222,31.6491,248304.0
2017-08-15 12:00:00,35.3,35.5,35.27,35.38,276928.0,31.6491,31.8284,31.6222,31.7208,276928.0
2017-08-15 12:10:00,35.38,35.43,35.22,35.24,250322.0,31.7208,31.7657,31.5774,31.5953,250322.0
2017-08-15 12:20:00,35.24,35.27,35.13,35.16,282732.0,31.5953,31.6222,31.4967,31.5236,282732.0
2017-08-15 12:30:00,35.16,35.21,35.15,35.16,215376.0,31.5236,31.5684,31.5146,31.5236,215376.0
2017-08-15 12:40:00,35.16,35.23,35.06,35.1,318438.0,31.5236,31.5863,31.4339,31.4698,318438.0
2017-08-15 12:50:00,35.12,35.17,35.01,35.09,337934.0,31.4877,31.5325,31.3891,31.4608,337934.0
2017-08-15 13:00:00,35.08,35.1,35.02,35.04,191672.0,31.4519,31.4698,31.3981,31.416,191672.0
2017-08-15 13:10:00,35.05,35.08,34.93,34.93,191486.0,31.425,31.4519,31.3174,31.3174,191486.0
2017-08-15 13:20:00,34.93,34.94,34.72,34.74,326746.0,31.3174,31.3263,31.1291,31.147,326746.0
2017-08-15 13:30:00,34.74,34.83,34.7,34.81,348992.0,31.147,31.2277,31.1112,31.2098,348992.0
2017-08-15 13:40:00,34.81,34.93,34.8,34.85,240400.0,31.2098,31.3174,31.2008,31.2456,240400.0
2017-08-15 13:50:00,34.85,34.89,34.85,34.86,194696.0,31.2456,31.2815,31.2456,31.2546,194696.0
2017-08-15 14:00:00,34.85,35.03,34.84,34.88,673290.0,31.2456,31.407,31.2367,31.2725,673290.0
2017-08-15 14:10:00,34.88,34.94,34.85,34.9,190968.0,31.2725,31.3263,31.2456,31.2905,190968.0
2017-08-15 14:20:00,34.89,35.08,34.86,35.01,252722.0,31.2815,31.4519,31.2546,31.3891,252722.0
2017-08-15 14:30:00,35.02,35.03,34.97,35.02,172308.0,31.3981,31.407,31.3532,31.3981,172308.0
2017-08-15 14:40:00,35.01,35.1,34.99,35.02,135642.0,31.3891,31.4698,31.3712,31.3981,135642.0
2017-08-15 14:50:00,35.03,35.1,35.0,35.03,218648.0,31.407,31.4698,31.3801,31.407,218648.0
2017-08-15 15:00:00,35.03,35.1,35.02,35.05,141288.0,31.407,31.4698,31.3981,31.425,141288.0
2017-08-15 15:10:00,35.05,35.16,35.02,35.13,196420.0,31.425,31.5236,31.3981,31.4967,196420.0
2017-08-15 15:20:00,35.13,35.2,35.06,35.18,303768.0,31.4967,31.5594,31.4339,31.5415,303768.0
2017-08-15 15:30:00,35.18,35.21,35.1,35.14,373824.0,31.5415,31.5684,31.4698,31.5056,373824.0
2017-08-15 15:40:00,35.14,35.18,35.1,35.16,385134.0,31.5056,31.5415,31.4698,31.5236,385134.0
2017-08-15 15:50:00,35.15,35.17,35.02,35.07,839822.0,31.5146,31.5325,31.3981,31.4429,839822.0
2017-08-16 09:30:00,35.38,35.83,35.38,35.47,552812.0,31.7208,32.1243,31.7208,31.8015,552812.0
2017-08-16 09:40:00,35.46,35.47,35.23,35.34,244680.0,31.7926,31.8015,31.5863,31.685,244680.0
2017-08-16 09:50:00,35.34,35.37,35.27,35.29,191028.0,31.685,31.7119,31.6222,31.6401,191028.0
2017-08-16 10:00:00,35.29,35.32,35.2,35.22,205342.0,31.6401,31.667,31.5594,31.5774,205342.0
2017-08-16 10:10:00,35.22,35.26,35.12,35.15,206874.0,31.5774,31.6132,31.4877,31.5146,206874.0
2017-08-16 10:20:00,35.15,35.41,35.15,35.4,179338.0,31.5146,31.7477,31.5146,31.7388,179338.0
2017-08-16 10:30:00,35.41,35.5,35.37,35.42,266042.0,31.7477,31.8284,31.7119,31.7567,266042.0
2017-08-16 10:40:00,35.43,35.55,35.38,35.46,191976.0,31.7657,31.8732,31.7208,31.7926,191976.0
2017-08-16 10:50:00,35.46,35.49,35.42,35.44,120632.0,31.7926,31.8195,31.7567,31.7746,120632.0
2017-08-16 11:00:00,35.44,35.44,35.35,35.42,168686.0,31.7746,31.7746,31.6939,31.7567,168686.0
2017-08-16 11:10:00,35.42,35.43,35.36,35.4,125740.0,31.7567,31.7657,31.7029,31.7388,125740.0
2017-08-16 11:20:00,35.4,35.41,35.3,35.34,116626.0,31.7388,31.7477,31.6491,31.685,116626.0
2017-08-16 11:30:00,35.34,35.38,35.32,35.37,107146.0,31.685,31.7208,31.667,31.7119,107146.0
2017-08-16 11:40:00,35.37,35.4,35.35,35.38,83936.0,31.7119,31.7388,31.6939,31.7208,83936.0
2017-08-16 11:50:00,35.37,35.42,35.37,35.41,104394.0,31.7119,31.7567,31.7119,31.7477,104394.0
2017-08-16 12:00:00,35.42,35.44,35.38,35.38,75588.0,31.7567,31.7746,31.7208,31.7208,75588.0
2017-08-16 12:10:00,35.38,35.46,35.38,35.46,83740.0,31.7208,31.7926,31.7208,31.7926,83740.0
2017-08-16 12:20:00,35.47,35.49,35.45,35.49,90002.0,31.8015,31.8195,31.7836,31.8195,90002.0
2017-08-16 12:30:00,35.49,35.67,35.49,35.65,302346.0,31.8195,31.9808,31.8195,31.9629,302346.0
2017-08-16 12:40:00,35.65,35.71,35.6,35.71,140924.0,31.9629,32.0167,31.9181,32.0167,140924.0
2017-08-16 12:50:00,35.7,35.7,35.57,35.68,141190.0,32.0077,32.0077,31.8912,31.9898,141190.0
2017-08-16 13:00:00,35.68,35.77,35.66,35.75,209932.0,31.9898,32.0705,31.9719,32.0526,209932.0
2017-08-16 13:10:00,35.75,35.75,35.64,35.68,185654.0,32.0526,32.0526,31.9539,31.9898,185654.0
2017-08-16 13:20:00,35.68,35.73,35.65,35.72,192412.0,31.9898,32.0346,31.9629,32.0257,192412.0
2017-08-16 13:30:00,35.73,35.82,35.72,35.73,206206.0,32.0346,32.1153,32.0257,32.0346,206206.0
2017-08-16 13:40:00,35.73,35.73,35.67,35.69,151684.0,32.0346,32.0346,31.9808,31.9988,151684.0
2017-08-16 13:50:00,35.69,35.71,35.63,35.64,152562.0,31.9988,32.0167,31.945,31.9539,152562.0
2017-08-16 14:00:00,35.64,35.69,35.58,35.62,190014.0,31.9539,31.9988,31.9001,31.936,190014.0
2017-08-16 14:10:00,35.61,35.7,35.6,35.64,184332.0,31.927,32.0077,31.9181,31.9539,184332.0
2017-08-16 14:20:00,35.64,35.74,35.63,35.73,210668.0,31.9539,32.0436,31.945,32.0346,210668.0
2017-08-16 14:30:00,35.72,35.72,35.63,35.66,174210.0,32.0257,32.0257,31.945,31.9719,174210.0
2017-08-16 14:40:00,35.66,35.67,35.62,35.67,163186.0,31.9719,31.9808,31.936,31.9808,163186.0
2017-08-16 14:50:00,35.66,35.71,35.63,35.71,172144.0,31.9719,32.0167,31.945,32.0167,172144.0
2017-08-16 15:00:00,35.71,35.8,35.71,35.76,296914.0,32.0167,32.0974,32.0167,32.0615,296914.0
2017-08-16 15:10:00,35.77,35.79,35.72,35.79,320878.0,32.0705,32.0884,32.0257,32.0884,320878.0
2017-08-16 15:20:00,35.79,35.85,35.77,35.83,318842.0,32.0884,32.1422,32.0705,32.1243,318842.0
2017-08-16 15:30:00,35.83,35.85,35.77,35.77,596342.0,32.1243,32.1422,32.0705,32.0705,596342.0
2017-08-16 15:40:00,35.77,35.78,35.73,35.76,628628.0,32.0705,32.0795,32.0346,32.0615,628628.0
2017-08-16 15:50:00,35.75,35.82,35.74,35.78,1147952.0,32.0526,32.1153,32.0436,32.0795,1147952.0
2017-08-17 09:30:00,35.54,35.56,35.17,35.51,397658.0,31.8643,31.8822,31.5325,31.8374,397658.0
2017-08-17 09:40:00,35.52,35.56,35.48,35.5,316458.0,31.8463,31.8822,31.8105,31.8284,316458.0
2017-08-17 09:50:00,35.5,35.52,35.41,35.42,333084.0,31.8284,31.8463,31.7477,31.7567,333084.0
2017-08-17 10:00:00,35.41,35.49,35.38,35.44,220480.0,31.7477,31.8195,31.7208,31.7746,220480.0
2017-08-17 10:10:00,35.44,35.45,35.32,35.33,206828.0,31.7746,31.7836,31.667,31.676,206828.0
2017-08-17 10:20:00,35.32,35.44,35.29,35.42,199172.0,31.667,31.7746,31.6401,31.7567,199172.0
2017-08-17 10:30:00,35.43,35.46,35.37,35.38,269618.0,31.7657,31.7926,31.7119,31.7208,269618.0
2017-08-17 10:40:00,35.38,35.38,35.22,35.33,295880.0,31.7208,31.7208,31.5774,31.676,295880.0
2017-08-17 10:50:00,35.34,35.46,35.31,35.43,170352.0,31.685,31.7926,31.6581,31.7657,170352.0
2017-08-17 11:00:00,35.43,35.46,35.34,35.35,182434.0,31.7657,31.7926,31.685,31.6939,182434.0
2017-08-17 11:10:00,35.36,35.37,35.26,35.28,206140.0,31.7029,31.7119,31.6132,31.6312,206140.0
2017-08-17 11:20:00,35.29,35.34,35.25,35.26,200736.0,31.6401,31.685,31.6043,31.6132,200736.0
2017-08-17 11:30:00,35.26,35.27,35.16,35.26,295342.0,31.6132,31.6222,31.5236,31.6132,295342.0
2017-08-17 11:40:00,35.26,35.28,35.18,35.18,213288.0,31.6132,31.6312,31.5415,31.5415,213288.0
2017-08-17 11:50:00,35.18,35.26,35.18,35.21,185916.0,31.5415,31.6132,31.5415,31.5684,185916.0
2017-08-17 12:00:00,35.21,35.22,35.13,35.13,204032.0,31.5684,31.5774,31.4967,31.4967,204032.0
2017-08-17 12:10:00,35.13,35.2,35.13,35.15,264232.0,31.4967,31.5594,31.4967,31.5146,264232.0
2017-08-17 12:20:00,35.15,35.24,35.1,35.24,230046.0,31.5146,31.5953,31.4698,31.5953,230046.0
2017-08-17 12:30:00,35.24,35.38,35.24,35.35,243160.0,31.5953,31.7208,31.5953,31.6939,243160.0
2017-08-17 12:40:00,35.35,35.36,35.32,35.36,104850.0,31.6939,31.7029,31.667,31.7029,104850.0
2017-08-17 12:50:00,35.35,35.36,35.3,35.32,141558.0,31.6939,31.7029,31.6491,31.667,141558.0
2017-08-17 13:00:00,35.32,35.32,35.22,35.23,110666.0,31.667,31.667,31.5774,31.5863,110666.0
2017-08-17 13:10:00,35.22,35.33,35.21,35.31,126840.0,31.5774,31.676,31.5684,31.6581,126840.0
2017-08-17 13:20:00,35.31,35.32,35.29,35.3,147082.0,31.6581,31.667,31.6401,31.6491,147082.0
2017-08-17 13:30:00,35.3,35.31,35.25,35.27,87526.0,31.6491,31.6581,31.6043,31.6222,87526.0
2017-08-17 13:40:00,35.27,35.27,35.24,35.26,137278.0,31.6222,31.6222,31.5953,31.6132,137278.0
2017-08-17 13:50:00,35.26,35.26,35.22,35.26,105290.0,31.6132,31.6132,31.5774,31.6132,105290.0
2017-08-17 14:00:00,35.25,35.27,35.2,35.24,92710.0,31.6043,31.6222,31.5594,31.5953,92710.0
2017-08-17 14:10:00,35.24,35.26,35.18,35.2,124344.0,31.5953,31.6132,31.5415,31.5594,124344.0
2017-08-17 14:20:00,35.19,35.24,35.18,35.2,113310.0,31.5505,31.5953,31.5415,31.5594,113310.0
2017-08-17 14:30:00,35.2,35.21,35.17,35.21,120894.0,31.5594,31.5684,31.5325,31.5684,120894.0
2017-08-17 14:40:00,35.21,35.24,35.19,35.23,125658.0,31.5684,31.5953,31.5505,31.5863,125658.0
2017-08-17 14:50:00,35.23,35.26,35.18,35.22,163186.0,31.5863,31.6132,31.5415,31.5774,163186.0
2017-08-17 15:00:00,35.22,35.23,35.14,35.16,258214.0,31.5774,31.5863,31.5056,31.5236,258214.0
2017-08-17 15:10:00,35.16,35.2,35.12,35.13,243874.0,31.5236,31.5594,31.4877,31.4967,243874.0
2017-08-17 15:20:00,35.13,35.15,35.09,35.11,202866.0,31.4967,31.5146,31.4608,31.4788,202866.0
2017-08-17 15:30:00,35.11,35.22,35.1,35.17,358550.0,31.4788,31.5774,31.4698,31.5325,358550.0
2017-08-17 15:40:00,35.16,35.18,35.13,35.18,509044.0,31.5236,31.5415,31.4967,31.5415,509044.0
2017-08-17 15:50:00,35.18,35.18,35.1,35.13,1025492.0,31.5415,31.5415,31.4698,31.4967,1025492.0
2017-08-18 09:30:00,35.15,35.6,35.0,35.4,1035030.0,31.5146,31.9181,31.3801,31.7388,1035030.0
2017-08-18 09:40:00,35.39,35.54,35.39,35.49,502908.0,31.7298,31.8643,31.7298,31.8195,502908.0
2017-08-18 09:50:00,35.49,35.51,35.41,35.46,343624.0,31.8195,31.8374,31.7477,31.7926,343624.0
2017-08-18 10:00:00,35.46,35.59,35.46,35.56,409906.0,31.7926,31.9091,31.7926,31.8822,409906.0
2017-08-18 10:10:00,35.56,35.58,35.48,35.48,338340.0,31.8822,31.9001,31.8105,31.8105,338340.0
2017-08-18 10:20:00,35.48,35.49,35.28,35.28,243246.0,31.8105,31.8195,31.6312,31.6312,243246.0
2017-08-18 10:30:00,35.27,35.3,35.21,35.22,204912.0,31.6222,31.6491,31.5684,31.5774,204912.0
2017-08-18 10:40:00,35.23,35.27,35.16,35.16,188570.0,31.5863,31.6222,31.5236,31.5236,188570.0
2017-08-18 10:50:00,35.16,35.29,35.13,35.28,152236.0,31.5236,31.6401,31.4967,31.6312,152236.0
2017-08-18 11:00:00,35.29,35.29,35.16,35.16,133442.0,31.6401,31.6401,31.5236,31.5236,133442.0
2017-08-18 11:10:00,35.16,35.29,35.15,35.27,183152.0,31.5236,31.6401,31.5146,31.6222,183152.0
2017-08-18 11:20:00,35.27,35.31,35.19,35.28,187340.0,31.6222,31.6581,31.5505,31.6312,187340.0
2017-08-18 11:30:00,35.28,35.33,35.27,35.3,167474.0,31.6312,31.676,31.6222,31.6491,167474.0
2017-08-18 11:40:00,35.3,35.43,35.3,35.4,147060.0,31.6491,31.7657,31.6491,31.7388,147060.0
2017-08-18 11:50:00,35.39,35.45,35.35,35.35,162610.0,31.7298,31.7836,31.6939,31.6939,162610.0
2017-08-18 12:00:00,35.35,35.4,35.35,35.38,231588.0,31.6939,31.7388,31.6939,31.7208,231588.0
2017-08-18 12:10:00,35.38,35.44,35.31,35.35,362488.0,31.7208,31.7746,31.6581,31.6939,362488.0
2017-08-18 12:20:00,35.35,35.39,35.3,35.39,198058.0,31.6939,31.7298,31.6491,31.7298,198058.0
2017-08-18 12:30:00,35.4,35.48,35.35,35.47,148292.0,31.7388,31.8105,31.6939,31.8015,148292.0
2017-08-18 12:40:00,35.47,35.58,35.45,35.51,192950.0,31.8015,31.9001,31.7836,31.8374,192950.0
2017-08-18 12:50:00,35.5,35.53,35.49,35.49,214932.0,31.8284,31.8553,31.8195,31.8195,214932.0
2017-08-18 13:00:00,35.49,35.6,35.48,35.56,277970.0,31.8195,31.9181,31.8105,31.8822,277970.0
2017-08-18 13:10:00,35.57,35.6,35.53,35.58,144482.0,31.8912,31.9181,31.8553,31.9001,144482.0
2017-08-18 13:20:00,35.57,35.61,35.51,35.51,196880.0,31.8912,31.927,31.8374,31.8374,196880.0
2017-08-18 13:30:00,35.51,35.53,35.49,35.52,98886.0,31.8374,31.8553,31.8195,31.8463,98886.0
2017-08-18 13:40:00,35.52,35.52,35.45,35.49,108416.0,31.8463,31.8463,31.7836,31.8195,108416.0
2017-08-18 13:50:00,35.49,35.51,35.4,35.42,90670.0,31.8195,31.8374,31.7388,31.7567,90670.0
2017-08-18 14:00:00,35.41,35.45,35.34,35.37,97718.0,31.7477,31.7836,31.685,31.7119,97718.0
2017-08-18 14:10:00,35.38,35.42,35.37,35.38,120538.0,31.7208,31.7567,31.7119,31.7208,120538.0
2017-08-18 14:20:00,35.38,35.44,35.37,35.42,101464.0,31.7208,31.7746,31.7119,31.7567,101464.0
2017-08-18 14:30:00,35.42,35.49,35.4,35.42,145936.0,31.7567,31.8195,31.7388,31.7567,145936.0
2017-08-18 14:40:00,35.42,35.44,35.4,35.41,116506.0,31.7567,31.7746,31.7388,31.7477,116506.0
2017-08-18 14:50:00,35.41,35.41,35.35,35.38,151600.0,31.7477,31.7477,31.6939,31.7208,151600.0
2017-08-18 15:00:00,35.38,35.43,35.35,35.38,177388.0,31.7208,31.7657,31.6939,31.7208,177388.0
2017-08-18 15:10:00,35.37,35.42,35.35,35.38,160456.0,31.7119,31.7567,31.6939,31.7208,160456.0
2017-08-18 15:20:00,35.38,35.43,35.35,35.4,164318.0,31.7208,31.7657,31.6939,31.7388,164318.0
2017-08-18 15:30:00,35.4,35.43,35.35,35.37,224226.0,31.7388,31.7657,31.6939,31.7119,224226.0
2017-08-18 15:40:00,35.37,35.38,35.31,35.31,343878.0,31.7119,31.7208,31.6581,31.6581,343878.0
2017-08-18 15:50:00,35.31,35.33,35.23,35.24,1129408.0,31.6581,31.676,31.5863,31.5953,1129408.0
2017-08-21 09:30:00,35.24,35.33,35.08,35.29,227806.0,31.5953,31.676,31.4519,31.6401,227806.0
2017-08-21 09:40:00,35.29,35.32,35.22,35.22,168386.0,31.6401,31.667,31.5774,31.5774,168386.0
2017-08-21 09:50:00,35.22,35.23,35.09,35.13,244768.0,31.5774,31.5863,31.4608,31.4967,244768.0
2017-08-21 10:00:00,35.13,35.28,35.1,35.27,193738.0,31.4967,31.6312,31.4698,31.6222,193738.0
2017-08-21 10:10:00,35.28,35.32,35.23,35.32,125206.0,31.6312,31.667,31.5863,31.667,125206.0
2017-08-21 10:20:00,35.32,35.43,35.3,35.42,147368.0,31.667,31.7657,31.6491,31.7567,147368.0
2017-08-21 10:30:00,35.41,35.5,35.4,35.5,269268.0,31.7477,31.8284,31.7388,31.8284,269268.0
2017-08-21 10:40:00,35.5,35.59,35.49,35.54,191002.0,31.8284,31.9091,31.8195,31.8643,191002.0
2017-08-21 10:50:00,35.54,35.63,35.54,35.56,306022.0,31.8643,31.945,31.8643,31.8822,306022.0
2017-08-21 11:00:00,35.57,35.58,35.46,35.58,203656.0,31.8912,31.9001,31.7926,31.9001,203656.0
2017-08-21 11:10:00,35.58,35.63,35.55,35.57,122574.0,31.9001,31.945,31.8732,31.8912,122574.0
2017-08-21 11:20:00,35.57,35.64,35.56,35.63,142524.0,31.8912,31.9539,31.8822,31.945,142524.0
2017-08-21 11:30:00,35.62,35.69,35.62,35.68,138554.0,31.936,31.9988,31.936,31.9898,138554.0
2017-08-21 11:40:00,35.68,35.72,35.63,35.71,127516.0,31.9898,32.0257,31.945,32.0167,127516.0
2017-08-21 11:50:00,35.71,35.8,35.71,35.77,265212.0,32.0167,32.0974,32.0167,32.0705,265212.0
2017-08-21 12:00:00,35.77,35.77,35.71,35.72,146442.0,32.0705,32.0705,32.0167,32.0257,146442.0
2017-08-21 12:10:00,35.73,35.73,35.63,35.63,306268.0,32.0346,32.0346,31.945,31.945,306268.0
2017-08-21 12:20:00,35.63,35.63,35.58,35.6,171606.0,31.945,31.945,31.9001,31.9181,171606.0
2017-08-21 12:30:00,35.6,35.68,35.6,35.66,166788.0,31.9181,31.9898,31.9181,31.9719,166788.0
2017-08-21 12:40:00,35.66,35.68,35.63,35.67,105826.0,31.9719,31.9898,31.945,31.9808,105826.0
2017-08-21 12:50:00,35.67,35.69,35.63,35.66,90630.0,31.9808,31.9988,31.945,31.9719,90630.0
2017-08-21 13:00:00,35.66,35.69,35.65,35.65,69676.0,31.9719,31.9988,31.9629,31.9629,69676.0
2017-08-21 13:10:00,35.65,35.72,35.64,35.71,95436.0,31.9629,32.0257,31.9539,32.0167,95436.0
2017-08-21 13:20:00,35.72,35.72,35.7,35.71,73548.0,32.0257,32.0257,32.0077,32.0167,73548.0
2017-08-21 13:30:00,35.71,35.72,35.67,35.68,68750.0,32.0167,32.0257,31.9808,31.9898,68750.0
2017-08-21 13:40:00,35.68,35.71,35.65,35.7,100050.0,31.9898,32.0167,31.9629,32.0077,100050.0
2017-08-21 13:50:00,35.7,35.71,35.65,35.67,94226.0,32.0077,32.0167,31.9629,31.9808,94226.0
2017-08-21 14:00:00,35.67,35.7,35.65,35.65,135718.0,31.9808,32.0077,31.9629,31.9629,135718.0
2017-08-21 14:10:00,35.64,35.7,35.64,35.67,123116.0,31.9539,32.0077,31.9539,31.9808,123116.0
2017-08-21 14:20:00,35.67,35.72,35.65,35.7,132154.0,31.9808,32.0257,31.9629,32.0077,132154.0
2017-08-21 14:30:00,35.7,35.7,35.67,35.67,109584.0,32.0077,32.0077,31.9808,31.9808,109584.0
2017-08-21 14:40:00,35.66,35.67,35.63,35.67,140750.0,31.9719,31.9808,31.945,31.9808,140750.0
2017-08-21 14:50:00,35.68,35.69,35.6,35.6,151992.0,31.9898,31.9988,31.9181,31.9181,151992.0
2017-08-21 15:00:00,35.6,35.6,35.57,35.6,129106.0,31.9181,31.9181,31.8912,31.9181,129106.0
2017-08-21 15:10:00,35.59,35.66,35.58,35.65,212434.0,31.9091,31.9719,31.9001,31.9629,212434.0
2017-08-21 15:20:00,35.65,35.71,35.62,35.71,362400.0,31.9629,32.0167,31.936,32.0167,362400.0
2017-08-21 15:30:00,35.71,35.74,35.68,35.74,317480.0,32.0167,32.0436,31.9898,32.0436,317480.0
2017-08-21 15:40:00,35.74,35.84,35.74,35.82,768060.0,32.0436,32.1333,32.0436,32.1153,768060.0
2017-08-21 15:50:00,35.82,35.82,35.71,35.73,1060766.0,32.1153,32.1153,32.0167,32.0346,1060766.0
2017-08-22 09:30:00,35.8,35.95,35.78,35.81,190138.0,32.0974,32.2319,32.0795,32.1064,190138.0
2017-08-22 09:40:00,35.82,35.9,35.8,35.83,106438.0,32.1153,32.187,32.0974,32.1243,106438.0
2017-08-22 09:50:00,35.83,35.83,35.76,35.77,96872.0,32.1243,32.1243,32.0615,32.0705,96872.0
2017-08-22 10:00:00,35.76,35.77,35.69,35.73,179244.0,32.0615,32.0705,31.9988,32.0346,179244.0
2017-08-22 10:10:00,35.72,35.81,35.7,35.72,153208.0,32.0257,32.1064,32.0077,32.0257,153208.0
2017-08-22 10:20:00,35.72,35.75,35.59,35.59,107850.0,32.0257,32.0526,31.9091,31.9091,107850.0
2017-08-22 10:30:00,35.59,35.61,35.57,35.6,160920.0,31.9091,31.927,31.8912,31.9181,160920.0
2017-08-22 10:40:00,35.6,35.67,35.6,35.63,115820.0,31.9181,31.9808,31.9181,31.945,115820.0
2017-08-22 10:50:00,35.63,35.68,35.6,35.65,117166.0,31.945,31.9898,31.9181,31.9629,117166.0
2017-08-22 11:00:00,35.66,35.69,35.65,35.67,148582.0,31.9719,31.9988,31.9629,31.9808,148582.0
2017-08-22 11:10:00,35.67,35.69,35.65,35.67,130796.0,31.9808,31.9988,31.9629,31.9808,130796.0
2017-08-22 11:20:00,35.67,35.67,35.65,35.67,109666.0,31.9808,31.9808,31.9629,31.9808,109666.0
2017-08-22 11:30:00,35.67,35.79,35.67,35.79,197246.0,31.9808,32.0884,31.9808,32.0884,197246.0
2017-08-22 11:40:00,35.79,35.85,35.77,35.81,196796.0,32.0884,32.1422,32.0705,32.1064,196796.0
2017-08-22 11:50:00,35.81,35.89,35.76,35.87,346742.0,32.1064,32.1781,32.0615,32.1601,346742.0
2017-08-22 12:00:00,35.87,35.89,35.85,35.88,238500.0,32.1601,32.1781,32.1422,32.1691,238500.0
2017-08-22 12:10:00,35.88,35.94,35.87,35.93,127136.0,32.1691,32.2229,32.1601,32.2139,127136.0
2017-08-22 12:20:00,35.93,35.97,35.92,35.92,119052.0,32.2139,32.2498,32.205,32.205,119052.0
2017-08-22 12:30:00,35.92,35.98,35.92,35.93,120172.0,32.205,32.2588,32.205,32.2139,120172.0
2017-08-22 12:40:00,35.93,35.94,35.88,35.92,114334.0,32.2139,32.2229,32.1691,32.205,114334.0
2017-08-22 12:50:00,35.93,35.94,35.89,35.91,83778.0,32.2139,32.2229,32.1781,32.196,83778.0
2017-08-22 13:00:00,35.91,35.94,35.9,35.91,152980.0,32.196,32.2229,32.187,32.196,152980.0
2017-08-22 13:10:00,35.91,35.93,35.88,35.89,88846.0,32.196,32.2139,32.1691,32.1781,88846.0
2017-08-22 13:20:00,35.89,35.94,35.87,35.94,132028.0,32.1781,32.2229,32.1601,32.2229,132028.0
2017-08-22 13:30:00,35.94,35.95,35.89,35.91,123994.0,32.2229,32.2319,32.1781,32.196,123994.0
2017-08-22 13:40:00,35.91,35.92,35.85,35.87,133678.0,32.196,32.205,32.1422,32.1601,133678.0
2017-08-22 13:50:00,35.87,35.89,35.85,35.88,105054.0,32.1601,32.1781,32.1422,32.1691,105054.0
2017-08-22 14:00:00,35.88,35.89,35.84,35.85,100792.0,32.1691,32.1781,32.1333,32.1422,100792.0
2017-08-22 14:10:00,35.85,35.9,35.85,35.88,141774.0,32.1422,32.187,32.1422,32.1691,141774.0
2017-08-22 14:20:00,35.88,35.91,35.88,35.9,85110.0,32.1691,32.196,32.1691,32.187,85110.0
2017-08-22 14:30:00,35.9,35.92,35.85,35.86,76216.0,32.187,32.205,32.1422,32.1512,76216.0
2017-08-22 14:40:00,35.85,35.9,35.85,35.88,80210.0,32.1422,32.187,32.1422,32.1691,80210.0
2017-08-22 14:50:00,35.88,35.88,35.85,35.88,98784.0,32.1691,32.1691,32.1422,32.1691,98784.0
2017-08-22 15:00:00,35.88,35.9,35.85,35.88,121296.0,32.1691,32.187,32.1422,32.1691,121296.0
2017-08-22 15:10:00,35.88,35.91,35.85,35.88,110840.0,32.1691,32.196,32.1422,32.1691,110840.0
2017-08-22 15:20:00,35.88,35.88,35.84,35.85,102798.0,32.1691,32.1691,32.1333,32.1422,102798.0
2017-08-22 15:30:00,35.84,35.85,35.78,35.78,189188.0,32.1333,32.1422,32.0795,32.0795,189188.0
2017-08-22 15:40:00,35.79,35.8,35.77,35.77,277806.0,32.0884,32.0974,32.0705,32.0705,277806.0
2017-08-22 15:50:00,35.77,35.81,35.76,35.8,847692.0,32.0705,32.1064,32.0615,32.0974,847692.0
2017-08-23 09:30:00,35.74,35.92,35.67,35.87,219614.0,32.0436,32.205,31.9808,32.1601,219614.0
2017-08-23 09:40:00,35.88,35.88,35.78,35.79,178204.0,32.1691,32.1691,32.0795,32.0884,178204.0
2017-08-23 09:50:00,35.8,35.88,35.79,35.85,123404.0,32.0974,32.1691,32.0884,32.1422,123404.0
2017-08-23 10:00:00,35.85,35.85,35.68,35.71,148190.0,32.1422,32.1422,31.9898,32.0167,148190.0
2017-08-23 10:10:00,35.71,35.8,35.71,35.74,112280.0,32.0167,32.0974,32.0167,32.0436,112280.0
2017-08-23 10:20:00,35.74,35.75,35.67,35.75,79580.0,32.0436,32.0526,31.9808,32.0526,79580.0
2017-08-23 10:30:00,35.75,35.77,35.73,35.77,88934.0,32.0526,32.0705,32.0346,32.0705,88934.0
2017-08-23 10:40:00,35.77,35.79,35.73,35.73,163254.0,32.0705,32.0884,32.0346,32.0346,163254.0
2017-08-23 10:50:00,35.74,35.74,35.7,35.71,139626.0,32.0436,32.0436,32.0077,32.0167,139626.0
2017-08-23 11:00:00,35.71,35.72,35.66,35.66,136342.0,32.0167,32.0257,31.9719,31.9719,136342.0
2017-08-23 11:10:00,35.66,35.68,35.56,35.59,130044.0,31.9719,31.9898,31.8822,31.9091,130044.0
2017-08-23 11:20:00,35.58,35.63,35.54,35.63,235440.0,31.9001,31.945,31.8643,31.945,235440.0
2017-08-23 11:30:00,35.63,35.67,35.59,35.65,136152.0,31.945,31.9808,31.9091,31.9629,136152.0
2017-08-23 11:40:00,35.65,35.67,35.62,35.62,96206.0,31.9629,31.9808,31.936,31.936,96206.0
2017-08-23 11:50:00,35.63,35.71,35.62,35.69,116488.0,31.945,32.0167,31.936,31.9988,116488.0
2017-08-23 12:00:00,35.69,35.71,35.66,35.66,82310.0,31.9988,32.0167,31.9719,31.9719,82310.0
2017-08-23 12:10:00,35.67,35.73,35.66,35.71,92970.0,31.9808,32.0346,31.9719,32.0167,92970.0
2017-08-23 12:20:00,35.71,35.72,35.65,35.65,47732.0,32.0167,32.0257,31.9629,31.9629,47732.0
2017-08-23 12:30:00,35.66,35.76,35.66,35.7,95364.0,31.9719,32.0615,31.9719,32.0077,95364.0
2017-08-23 12:40:00,35.7,35.71,35.67,35.71,62236.0,32.0077,32.0167,31.9808,32.0167,62236.0
2017-08-23 12:50:00,35.71,35.76,35.71,35.73,45190.0,32.0167,32.0615,32.0167,32.0346,45190.0
2017-08-23 13:00:00,35.73,35.76,35.72,35.74,71542.0,32.0346,32.0615,32.0257,32.0436,71542.0
2017-08-23 13:10:00,35.74,35.74,35.66,35.72,107760.0,32.0436,32.0436,31.9719,32.0257,107760.0
2017-08-23 13:20:00,35.71,35.74,35.69,35.69,59464.0,32.0167,32.0436,31.9988,31.9988,59464.0
2017-08-23 13:30:00,35.69,35.7,35.66,35.69,61148.0,31.9988,32.0077,31.9719,31.9988,61148.0
2017-08-23 13:40:00,35.7,35.71,35.66,35.67,66602.0,32.0077,32.0167,31.9719,31.9808,66602.0
2017-08-23 13:50:00,35.67,35.71,35.66,35.7,72646.0,31.9808,32.0167,31.9719,32.0077,72646.0
2017-08-23 14:00:00,35.7,35.71,35.68,35.69,85240.0,32.0077,32.0167,31.9898,31.9988,85240.0
2017-08-23 14:10:00,35.69,35.74,35.69,35.72,55742.0,31.9988,32.0436,31.9988,32.0257,55742.0
2017-08-23 14:20:00,35.71,35.74,35.71,35.73,66676.0,32.0167,32.0436,32.0167,32.0346,66676.0
2017-08-23 14:30:00,35.73,35.74,35.71,35.73,72984.0,32.0346,32.0436,32.0167,32.0346,72984.0
2017-08-23 14:40:00,35.74,35.79,35.73,35.77,74868.0,32.0436,32.0884,32.0346,32.0705,74868.0
2017-08-23 14:50:00,35.77,35.79,35.77,35.78,67418.0,32.0705,32.0884,32.0705,32.0795,67418.0
2017-08-23 15:00:00,35.79,35.82,35.77,35.8,184940.0,32.0884,32.1153,32.0705,32.0974,184940.0
2017-08-23 15:10:00,35.8,35.8,35.75,35.77,83304.0,32.0974,32.0974,32.0526,32.0705,83304.0
2017-08-23 15:20:00,35.77,35.83,35.76,35.79,183702.0,32.0705,32.1243,32.0615,32.0884,183702.0
2017-08-23 15:30:00,35.79,35.81,35.77,35.78,201282.0,32.0884,32.1064,32.0705,32.0795,201282.0
2017-08-23 15:40:00,35.78,35.78,35.73,35.74,276782.0,32.0795,32.0795,32.0346,32.0436,276782.0
2017-08-23 15:50:00,35.74,35.82,35.73,35.79,1125344.0,32.0436,32.1153,32.0346,32.0884,1125344.0
2017-08-24 09:30:00,36.28,36.6,36.2,36.52,688678.0,32.5277,32.8146,32.456,32.7429,688678.0
2017-08-24 09:40:00,36.51,36.52,36.24,36.24,250540.0,32.734,32.7429,32.4919,32.4919,250540.0
2017-08-24 09:50:00,36.24,36.26,35.91,35.92,518054.0,32.4919,32.5098,32.196,32.205,518054.0
2017-08-24 10:00:00,35.91,36.01,35.77,35.96,241062.0,32.196,32.2857,32.0705,32.2408,241062.0
2017-08-24 10:10:00,35.96,36.0,35.87,35.91,276576.0,32.2408,32.2767,32.1601,32.196,276576.0
2017-08-24 10:20:00,35.92,36.06,35.9,36.05,178390.0,32.205,32.3305,32.187,32.3215,178390.0
2017-08-24 10:30:00,36.05,36.09,35.97,36.0,193002.0,32.3215,32.3574,32.2498,32.2767,193002.0
2017-08-24 10:40:00,36.0,36.01,35.95,35.99,357300.0,32.2767,32.2857,32.2319,32.2677,357300.0
2017-08-24 10:50:00,35.99,35.99,35.82,35.84,258654.0,32.2677,32.2677,32.1153,32.1333,258654.0
2017-08-24 11:00:00,35.84,35.92,35.81,35.89,144788.0,32.1333,32.205,32.1064,32.1781,144788.0
2017-08-24 11:10:00,35.89,35.93,35.88,35.91,126822.0,32.1781,32.2139,32.1691,32.196,126822.0
2017-08-24 11:20:00,35.91,35.92,35.83,35.86,115174.0,32.196,32.205,32.1243,32.1512,115174.0
2017-08-24 11:30:00,35.86,35.93,35.82,35.91,91400.0,32.1512,32.2139,32.1153,32.196,91400.0
2017-08-24 11:40:00,35.91,36.0,35.9,35.95,242844.0,32.196,32.2767,32.187,32.2319,242844.0
2017-08-24 11:50:00,35.95,36.0,35.95,35.99,93202.0,32.2319,32.2767,32.2319,32.2677,93202.0
2017-08-24 12:00:00,36.0,36.01,35.95,35.97,86070.0,32.2767,32.2857,32.2319,32.2498,86070.0
2017-08-24 12:10:00,35.98,35.99,35.94,35.97,169598.0,32.2588,32.2677,32.2229,32.2498,169598.0
2017-08-24 12:20:00,35.97,35.98,35.91,35.91,46844.0,32.2498,32.2588,32.196,32.196,46844.0
2017-08-24 12:30:00,35.9,35.9,35.84,35.85,104728.0,32.187,32.187,32.1333,32.1422,104728.0
2017-08-24 12:40:00,35.85,35.86,35.8,35.82,71170.0,32.1422,32.1512,32.0974,32.1153,71170.0
2017-08-24 12:50:00,35.82,35.85,35.78,35.85,122158.0,32.1153,32.1422,32.0795,32.1422,122158.0
2017-08-24 13:00:00,35.85,35.85,35.79,35.84,76778.0,32.1422,32.1422,32.0884,32.1333,76778.0
2017-08-24 13:10:00,35.84,35.85,35.81,35.83,74722.0,32.1333,32.1422,32.1064,32.1243,74722.0
2017-08-24 13:20:00,35.83,35.85,35.81,35.84,69700.0,32.1243,32.1422,32.1064,32.1333,69700.0
2017-08-24 13:30:00,35.84,35.84,35.82,35.84,80376.0,32.1333,32.1333,32.1153,32.1333,80376.0
2017-08-24 13:40:00,35.84,35.84,35.8,35.8,77332.0,32.1333,32.1333,32.0974,32.0974,77332.0
2017-08-24 13:50:00,35.8,35.82,35.68,35.68,101644.0,32.0974,32.1153,31.9898,31.9898,101644.0
2017-08-24 14:00:00,35.69,35.7,35.58,35.59,233520.0,31.9988,32.0077,31.9001,31.9091,233520.0
2017-08-24 14:10:00,35.59,35.59,35.49,35.5,210394.0,31.9091,31.9091,31.8195,31.8284,210394.0
2017-08-24 14:20:00,35.5,35.51,35.45,35.49,316322.0,31.8284,31.8374,31.7836,31.8195,316322.0
2017-08-24 14:30:00,35.49,35.53,35.48,35.48,161564.0,31.8195,31.8553,31.8105,31.8105,161564.0
2017-08-24 14:40:00,35.48,35.48,35.38,35.39,185670.0,31.8105,31.8105,31.7208,31.7298,185670.0
2017-08-24 14:50:00,35.39,35.43,35.38,35.39,240582.0,31.7298,31.7657,31.7208,31.7298,240582.0
2017-08-24 15:00:00,35.4,35.44,35.4,35.41,188500.0,31.7388,31.7746,31.7388,31.7477,188500.0
2017-08-24 15:10:00,35.41,35.41,35.33,35.38,290312.0,31.7477,31.7477,31.676,31.7208,290312.0
2017-08-24 15:20:00,35.37,35.42,35.35,35.35,237256.0,31.7119,31.7567,31.6939,31.6939,237256.0
2017-08-24 15:30:00,35.35,35.38,35.34,35.38,487512.0,31.6939,31.7208,31.685,31.7208,487512.0
2017-08-24 15:40:00,35.38,35.41,35.34,35.35,476348.0,31.7208,31.7477,31.685,31.6939,476348.0
2017-08-24 15:50:00,35.35,35.47,35.35,35.44,859914.0,31.6939,31.8015,31.6939,31.7746,859914.0
2017-08-25 09:30:00,35.65,35.85,35.51,35.82,231282.0,31.9629,32.1422,31.8374,32.1153,231282.0
2017-08-25 09:40:00,35.83,35.84,35.69,35.75,102350.0,32.1243,32.1333,31.9988,32.0526,102350.0
2017-08-25 09:50:00,35.75,35.84,35.74,35.83,263960.0,32.0526,32.1333,32.0436,32.1243,263960.0
2017-08-25 10:00:00,35.82,35.98,35.82,35.9,183994.0,32.1153,32.2588,32.1153,32.187,183994.0
2017-08-25 10:10:00,35.9,35.98,35.85,35.96,139426.0,32.187,32.2588,32.1422,32.2408,139426.0
2017-08-25 10:20:00,35.96,35.98,35.88,35.89,118972.0,32.2408,32.2588,32.1691,32.1781,118972.0
2017-08-25 10:30:00,35.9,35.94,35.89,35.94,87916.0,32.187,32.2229,32.1781,32.2229,87916.0
2017-08-25 10:40:00,35.94,35.95,35.84,35.84,137624.0,32.2229,32.2319,32.1333,32.1333,137624.0
2017-08-25 10:50:00,35.84,35.88,35.83,35.85,95914.0,32.1333,32.1691,32.1243,32.1422,95914.0
2017-08-25 11:00:00,35.85,35.86,35.8,35.81,71214.0,32.1422,32.1512,32.0974,32.1064,71214.0
2017-08-25 11:10:00,35.81,35.85,35.8,35.84,56978.0,32.1064,32.1422,32.0974,32.1333,56978.0
2017-08-25 11:20:00,35.84,35.87,35.82,35.87,74164.0,32.1333,32.1601,32.1153,32.1601,74164.0
2017-08-25 11:30:00,35.86,35.88,35.85,35.86,117440.0,32.1512,32.1691,32.1422,32.1512,117440.0
2017-08-25 11:40:00,35.86,35.92,35.85,35.88,78274.0,32.1512,32.205,32.1422,32.1691,78274.0
2017-08-25 11:50:00,35.88,35.9,35.84,35.88,100904.0,32.1691,32.187,32.1333,32.1691,100904.0
2017-08-25 12:00:00,35.88,35.96,35.86,35.96,77146.0,32.1691,32.2408,32.1512,32.2408,77146.0
2017-08-25 12:10:00,35.95,35.97,35.9,35.91,72566.0,32.2319,32.2498,32.187,32.196,72566.0
2017-08-25 12:20:00,35.91,35.96,35.91,35.94,100668.0,32.196,32.2408,32.196,32.2229,100668.0
2017-08-25 12:30:00,35.93,35.98,35.93,35.96,77254.0,32.2139,32.2588,32.2139,32.2408,77254.0
2017-08-25 12:40:00,35.96,35.98,35.93,35.95,74396.0,32.2408,32.2588,32.2139,32.2319,74396.0
2017-08-25 12:50:00,35.96,36.0,35.96,35.99,111632.0,32.2408,32.2767,32.2408,32.2677,111632.0
2017-08-25 13:00:00,35.99,36.03,35.99,36.0,66540.0,32.2677,32.3036,32.2677,32.2767,66540.0
2017-08-25 13:10:00,36.01,36.04,36.0,36.04,60254.0,32.2857,32.3126,32.2767,32.3126,60254.0
2017-08-25 13:20:00,36.04,36.05,36.02,36.04,38782.0,32.3126,32.3215,32.2946,32.3126,38782.0
2017-08-25 13:30:00,36.05,36.07,36.04,36.04,73254.0,32.3215,32.3395,32.3126,32.3126,73254.0
2017-08-25 13:40:00,36.05,36.07,36.02,36.04,108678.0,32.3215,32.3395,32.2946,32.3126,108678.0
2017-08-25 13:50:00,36.04,36.05,35.99,35.99,82502.0,32.3126,32.3215,32.2677,32.2677,82502.0
2017-08-25 14:00:00,36.0,36.01,35.97,35.99,96370.0,32.2767,32.2857,32.2498,32.2677,96370.0
2017-08-25 14:10:00,35.99,35.99,35.96,35.97,87222.0,32.2677,32.2677,32.2408,32.2498,87222.0
2017-08-25 14:20:00,35.97,35.97,35.91,35.91,108102.0,32.2498,32.2498,32.196,32.196,108102.0
2017-08-25 14:30:00,35.91,35.94,35.9,35.94,74988.0,32.196,32.2229,32.187,32.2229,74988.0
2017-08-25 14:40:00,35.94,35.97,35.92,35.97,79772.0,32.2229,32.2498,32.205,32.2498,79772.0
2017-08-25 14:50:00,35.97,35.98,35.93,35.94,102810.0,32.2498,32.2588,32.2139,32.2229,102810.0
2017-08-25 15:00:00,35.95,35.98,35.91,35.96,177188.0,32.2319,32.2588,32.196,32.2408,177188.0
2017-08-25 15:10:00,35.97,36.0,35.96,35.98,134856.0,32.2498,32.2767,32.2408,32.2588,134856.0
2017-08-25 15:20:00,35.98,35.99,35.92,35.95,130096.0,32.2588,32.2677,32.205,32.2319,130096.0
2017-08-25 15:30:00,35.95,35.96,35.91,35.92,219912.0,32.2319,32.2408,32.196,32.205,219912.0
2017-08-25 15:40:00,35.92,35.94,35.88,35.89,245378.0,32.205,32.2229,32.1691,32.1781,245378.0
2017-08-25 15:50:00,35.89,35.9,35.83,35.84,599896.0,32.1781,32.187,32.1243,32.1333,599896.0
2017-08-28 09:30:00,36.0,36.1,35.91,35.95,165574.0,32.2767,32.3664,32.196,32.2319,165574.0
2017-08-28 09:40:00,35.97,36.07,35.94,36.03,126956.0,32.2498,32.3395,32.2229,32.3036,126956.0
2017-08-28 09:50:00,36.02,36.05,35.92,35.95,164172.0,32.2946,32.3215,32.205,32.2319,164172.0
2017-08-28 10:00:00,35.97,36.05,35.94,36.0,106134.0,32.2498,32.3215,32.2229,32.2767,106134.0
2017-08-28 10:10:00,36.0,36.02,35.88,35.92,79842.0,32.2767,32.2946,32.1691,32.205,79842.0
2017-08-28 10:20:00,35.92,35.92,35.85,35.9,64860.0,32.205,32.205,32.1422,32.187,64860.0
2017-08-28 10:30:00,35.91,35.94,35.85,35.92,119618.0,32.196,32.2229,32.1422,32.205,119618.0
2017-08-28 10:40:00,35.92,35.93,35.88,35.9,106678.0,32.205,32.2139,32.1691,32.187,106678.0
2017-08-28 10:50:00,35.9,35.99,35.9,35.99,75128.0,32.187,32.2677,32.187,32.2677,75128.0
2017-08-28 11:00:00,35.99,36.04,35.99,35.99,81320.0,32.2677,32.3126,32.2677,32.2677,81320.0
2017-08-28 11:10:00,35.99,36.0,35.95,35.96,115572.0,32.2677,32.2767,32.2319,32.2408,115572.0
2017-08-28 11:20:00,35.96,36.02,35.96,35.99,121396.0,32.2408,32.2946,32.2408,32.2677,121396.0
2017-08-28 11:30:00,35.99,36.04,35.98,36.04,128856.0,32.2677,32.3126,32.2588,32.3126,128856.0
2017-08-28 11:40:00,36.04,36.08,36.01,36.07,85134.0,32.3126,32.3484,32.2857,32.3395,85134.0
2017-08-28 11:50:00,36.07,36.08,36.04,36.05,66754.0,32.3395,32.3484,32.3126,32.3215,66754.0
2017-08-28 12:00:00,36.05,36.07,36.02,36.05,74958.0,32.3215,32.3395,32.2946,32.3215,74958.0
2017-08-28 12:10:00,36.04,36.08,36.03,36.07,86370.0,32.3126,32.3484,32.3036,32.3395,86370.0
2017-08-28 12:20:00,36.07,36.09,35.94,35.95,172730.0,32.3395,32.3574,32.2229,32.2319,172730.0
2017-08-28 12:30:00,35.96,35.99,35.96,35.98,52312.0,32.2408,32.2677,32.2408,32.2588,52312.0
2017-08-28 12:40:00,35.98,35.98,35.94,35.97,43758.0,32.2588,32.2588,32.2229,32.2498,43758.0
2017-08-28 12:50:00,35.97,35.98,35.94,35.95,56726.0,32.2498,32.2588,32.2229,32.2319,56726.0
2017-08-28 13:00:00,35.95,35.98,35.95,35.97,39808.0,32.2319,32.2588,32.2319,32.2498,39808.0
2017-08-28 13:10:00,35.97,35.99,35.93,35.93,39996.0,32.2498,32.2677,32.2139,32.2139,39996.0
2017-08-28 13:20:00,35.93,35.93,35.89,35.9,34972.0,32.2139,32.2139,32.1781,32.187,34972.0
2017-08-28 13:30:00,35.9,35.9,35.86,35.87,56802.0,32.187,32.187,32.1512,32.1601,56802.0
2017-08-28 13:40:00,35.87,35.94,35.87,35.92,40862.0,32.1601,32.2229,32.1601,32.205,40862.0
2017-08-28 13:50:00,35.93,35.95,35.87,35.95,54054.0,32.2139,32.2319,32.1601,32.2319,54054.0
2017-08-28 14:00:00,35.95,35.95,35.85,35.86,125108.0,32.2319,32.2319,32.1422,32.1512,125108.0
2017-08-28 14:10:00,35.86,35.87,35.82,35.82,54836.0,32.1512,32.1601,32.1153,32.1153,54836.0
2017-08-28 14:20:00,35.82,35.85,35.81,35.84,53796.0,32.1153,32.1422,32.1064,32.1333,53796.0
2017-08-28 14:30:00,35.84,35.89,35.81,35.89,62924.0,32.1333,32.1781,32.1064,32.1781,62924.0
2017-08-28 14:40:00,35.88,35.9,35.85,35.88,43486.0,32.1691,32.187,32.1422,32.1691,43486.0
2017-08-28 14:50:00,35.88,35.92,35.83,35.83,60426.0,32.1691,32.205,32.1243,32.1243,60426.0
2017-08-28 15:00:00,35.84,35.88,35.84,35.87,49822.0,32.1333,32.1691,32.1333,32.1601,49822.0
2017-08-28 15:10:00,35.87,35.88,35.83,35.88,93478.0,32.1601,32.1691,32.1243,32.1691,93478.0
2017-08-28 15:20:00,35.88,35.88,35.82,35.83,99466.0,32.1691,32.1691,32.1153,32.1243,99466.0
2017-08-28 15:30:00,35.83,35.84,35.82,35.83,117980.0,32.1243,32.1333,32.1153,32.1243,117980.0
2017-08-28 15:40:00,35.83,35.9,35.82,35.89,151618.0,32.1243,32.187,32.1153,32.1781,151618.0
2017-08-28 15:50:00,35.9,35.92,35.84,35.89,870704.0,32.187,32.205,32.1333,32.1781,870704.0
2017-08-29 09:30:00,35.67,35.78,35.42,35.6,238120.0,31.9808,32.0795,31.7567,31.9181,238120.0
2017-08-29 09:40:00,35.62,35.74,35.59,35.67,103822.0,31.936,32.0436,31.9091,31.9808,103822.0
2017-08-29 09:50:00,35.67,35.8,35.64,35.77,89002.0,31.9808,32.0974,31.9539,32.0705,89002.0
2017-08-29 10:00:00,35.77,35.81,35.68,35.74,103688.0,32.0705,32.1064,31.9898,32.0436,103688.0
2017-08-29 10:10:00,35.75,35.77,35.6,35.62,136922.0,32.0526,32.0705,31.9181,31.936,136922.0
2017-08-29 10:20:00,35.63,35.66,35.56,35.59,38094.0,31.945,31.9719,31.8822,31.9091,38094.0
2017-08-29 10:30:00,35.59,35.63,35.58,35.63,62572.0,31.9091,31.945,31.9001,31.945,62572.0
2017-08-29 10:40:00,35.63,35.69,35.63,35.63,70512.0,31.945,31.9988,31.945,31.945,70512.0
2017-08-29 10:50:00,35.63,35.68,35.63,35.65,86516.0,31.945,31.9898,31.945,31.9629,86516.0
2017-08-29 11:00:00,35.65,35.68,35.61,35.65,118096.0,31.9629,31.9898,31.927,31.9629,118096.0
2017-08-29 11:10:00,35.66,35.67,35.54,35.54,72068.0,31.9719,31.9808,31.8643,31.8643,72068.0
2017-08-29 11:20:00,35.53,35.59,35.48,35.48,92538.0,31.8553,31.9091,31.8105,31.8105,92538.0
2017-08-29 11:30:00,35.48,35.58,35.48,35.57,69576.0,31.8105,31.9001,31.8105,31.8912,69576.0
2017-08-29 11:40:00,35.57,35.6,35.53,35.56,69398.0,31.8912,31.9181,31.8553,31.8822,69398.0
2017-08-29 11:50:00,35.56,35.6,35.55,35.55,65906.0,31.8822,31.9181,31.8732,31.8732,65906.0
2017-08-29 12:00:00,35.54,35.59,35.54,35.57,192970.0,31.8643,31.9091,31.8643,31.8912,192970.0
2017-08-29 12:10:00,35.57,35.6,35.55,35.57,154492.0,31.8912,31.9181,31.8732,31.8912,154492.0
2017-08-29 12:20:00,35.57,35.6,35.55,35.59,99496.0,31.8912,31.9181,31.8732,31.9091,99496.0
2017-08-29 12:30:00,35.59,35.59,35.53,35.55,73320.0,31.9091,31.9091,31.8553,31.8732,73320.0
2017-08-29 12:40:00,35.56,35.56,35.52,35.56,42644.0,31.8822,31.8822,31.8463,31.8822,42644.0
2017-08-29 12:50:00,35.56,35.56,35.48,35.49,75338.0,31.8822,31.8822,31.8105,31.8195,75338.0
2017-08-29 13:00:00,35.49,35.52,35.49,35.52,75894.0,31.8195,31.8463,31.8195,31.8463,75894.0
2017-08-29 13:10:00,35.52,35.53,35.5,35.51,99316.0,31.8463,31.8553,31.8284,31.8374,99316.0
2017-08-29 13:20:00,35.51,35.52,35.48,35.5,79076.0,31.8374,31.8463,31.8105,31.8284,79076.0
2017-08-29 13:30:00,35.49,35.51,35.49,35.5,76810.0,31.8195,31.8374,31.8195,31.8284,76810.0
2017-08-29 13:40:00,35.5,35.51,35.47,35.48,65744.0,31.8284,31.8374,31.8015,31.8105,65744.0
2017-08-29 13:50:00,35.48,35.48,35.44,35.46,104794.0,31.8105,31.8105,31.7746,31.7926,104794.0
2017-08-29 14:00:00,35.47,35.47,35.44,35.46,89098.0,31.8015,31.8015,31.7746,31.7926,89098.0
2017-08-29 14:10:00,35.46,35.5,35.45,35.5,283148.0,31.7926,31.8284,31.7836,31.8284,283148.0
2017-08-29 14:20:00,35.5,35.51,35.45,35.48,218730.0,31.8284,31.8374,31.7836,31.8105,218730.0
2017-08-29 14:30:00,35.48,35.55,35.48,35.52,169764.0,31.8105,31.8732,31.8105,31.8463,169764.0
2017-08-29 14:40:00,35.52,35.56,35.5,35.56,133012.0,31.8463,31.8822,31.8284,31.8822,133012.0
2017-08-29 14:50:00,35.56,35.58,35.52,35.56,120260.0,31.8822,31.9001,31.8463,31.8822,120260.0
2017-08-29 15:00:00,35.56,35.64,35.55,35.63,132530.0,31.8822,31.9539,31.8732,31.945,132530.0
2017-08-29 15:10:00,35.63,35.63,35.59,35.6,99952.0,31.945,31.945,31.9091,31.9181,99952.0
2017-08-29 15:20:00,35.6,35.63,35.59,35.6,84162.0,31.9181,31.945,31.9091,31.9181,84162.0
2017-08-29 15:30:00,35.6,35.67,35.6,35.67,127566.0,31.9181,31.9808,31.9181,31.9808,127566.0
2017-08-29 15:40:00,35.67,35.74,35.66,35.72,386402.0,31.9808,32.0436,31.9719,32.0257,386402.0
2017-08-29 15:50:00,35.71,35.74,35.69,35.73,689852.0,32.0167,32.0436,31.9988,32.0346,689852.0
2017-08-30 09:30:00,35.71,35.84,35.61,35.71,476592.0,32.0167,32.1333,31.927,32.0167,476592.0
2017-08-30 09:40:00,35.72,35.8,35.71,35.78,84996.0,32.0257,32.0974,32.0167,32.0795,84996.0
2017-08-30 09:50:00,35.78,35.84,35.76,35.77,91190.0,32.0795,32.1333,32.0615,32.0705,91190.0
2017-08-30 10:00:00,35.77,35.84,35.77,35.81,124366.0,32.0705,32.1333,32.0705,32.1064,124366.0
2017-08-30 10:10:00,35.81,35.87,35.8,35.85,94016.0,32.1064,32.1601,32.0974,32.1422,94016.0
2017-08-30 10:20:00,35.85,35.92,35.85,35.89,129734.0,32.1422,32.205,32.1422,32.1781,129734.0
2017-08-30 10:30:00,35.9,35.95,35.82,35.94,205050.0,32.187,32.2319,32.1153,32.2229,205050.0
2017-08-30 10:40:00,35.94,35.99,35.92,35.95,200460.0,32.2229,32.2677,32.205,32.2319,200460.0
2017-08-30 10:50:00,35.95,35.96,35.89,35.92,90378.0,32.2319,32.2408,32.1781,32.205,90378.0
2017-08-30 11:00:00,35.92,35.92,35.88,35.92,95728.0,32.205,32.205,32.1691,32.205,95728.0
2017-08-30 11:10:00,35.92,35.98,35.92,35.98,67118.0,32.205,32.2588,32.205,32.2588,67118.0
2017-08-30 11:20:00,35.98,35.99,35.97,35.98,79932.0,32.2588,32.2677,32.2498,32.2588,79932.0
2017-08-30 11:30:00,35.98,35.98,35.96,35.97,63006.0,32.2588,32.2588,32.2408,32.2498,63006.0
2017-08-30 11:40:00,35.97,35.98,35.94,35.95,78936.0,32.2498,32.2588,32.2229,32.2319,78936.0
2017-08-30 11:50:00,35.96,36.01,35.96,36.0,85664.0,32.2408,32.2857,32.2408,32.2767,85664.0
2017-08-30 12:00:00,36.0,36.04,35.99,36.04,74352.0,32.2767,32.3126,32.2677,32.3126,74352.0
2017-08-30 12:10:00,36.04,36.05,36.01,36.02,81582.0,32.3126,32.3215,32.2857,32.2946,81582.0
2017-08-30 12:20:00,36.02,36.02,36.0,36.02,57670.0,32.2946,32.2946,32.2767,32.2946,57670.0
2017-08-30 12:30:00,36.02,36.02,35.97,35.99,68520.0,32.2946,32.2946,32.2498,32.2677,68520.0
2017-08-30 12:40:00,35.99,36.02,35.99,35.99,80008.0,32.2677,32.2946,32.2677,32.2677,80008.0
2017-08-30 12:50:00,35.99,36.0,35.98,36.0,75096.0,32.2677,32.2767,32.2588,32.2767,75096.0
2017-08-30 13:00:00,35.99,36.05,35.99,36.05,70494.0,32.2677,32.3215,32.2677,32.3215,70494.0
2017-08-30 13:10:00,36.04,36.08,36.04,36.08,61652.0,32.3126,32.3484,32.3126,32.3484,61652.0
2017-08-30 13:20:00,36.07,36.12,36.06,36.1,87520.0,32.3395,32.3843,32.3305,32.3664,87520.0
2017-08-30 13:30:00,36.1,36.14,36.04,36.04,82144.0,32.3664,32.4022,32.3126,32.3126,82144.0
2017-08-30 13:40:00,36.04,36.06,36.02,36.06,54938.0,32.3126,32.3305,32.2946,32.3305,54938.0
2017-08-30 13:50:00,36.06,36.07,36.03,36.03,119314.0,32.3305,32.3395,32.3036,32.3036,119314.0
2017-08-30 14:00:00,36.03,36.09,36.02,36.07,111510.0,32.3036,32.3574,32.2946,32.3395,111510.0
2017-08-30 14:10:00,36.07,36.12,36.07,36.11,92936.0,32.3395,32.3843,32.3395,32.3753,92936.0
2017-08-30 14:20:00,36.11,36.12,36.08,36.11,85128.0,32.3753,32.3843,32.3484,32.3753,85128.0
2017-08-30 14:30:00,36.12,36.13,36.1,36.12,80878.0,32.3843,32.3933,32.3664,32.3843,80878.0
2017-08-30 14:40:00,36.12,36.14,36.06,36.08,92392.0,32.3843,32.4022,32.3305,32.3484,92392.0
2017-08-30 14:50:00,36.08,36.09,36.03,36.03,174004.0,32.3484,32.3574,32.3036,32.3036,174004.0
2017-08-30 15:00:00,36.03,36.09,36.02,36.07,120724.0,32.3036,32.3574,32.2946,32.3395,120724.0
2017-08-30 15:10:00,36.07,36.07,36.02,36.02,126244.0,32.3395,32.3395,32.2946,32.2946,126244.0
2017-08-30 15:20:00,36.02,36.04,35.99,36.03,191804.0,32.2946,32.3126,32.2677,32.3036,191804.0
2017-08-30 15:30:00,36.03,36.04,35.95,35.98,262548.0,32.3036,32.3126,32.2319,32.2588,262548.0
2017-08-30 15:40:00,35.98,36.02,35.97,36.0,410044.0,32.2588,32.2946,32.2498,32.2767,410044.0
2017-08-30 15:50:00,36.0,36.03,35.99,36.02,615708.0,32.2767,32.3036,32.2677,32.2946,615708.0
2017-08-31 09:30:00,35.92,36.16,35.91,36.07,245510.0,32.205,32.4202,32.196,32.3395,245510.0
2017-08-31 09:40:00,36.08,36.08,35.97,36.03,329848.0,32.3484,32.3484,32.2498,32.3036,329848.0
2017-08-31 09:50:00,36.04,36.17,35.99,36.12,299950.0,32.3126,32.4291,32.2677,32.3843,299950.0
2017-08-31 10:00:00,36.12,36.16,36.02,36.03,114886.0,32.3843,32.4202,32.2946,32.3036,114886.0
2017-08-31 10:10:00,36.02,36.08,35.94,35.95,118096.0,32.2946,32.3484,32.2229,32.2319,118096.0
2017-08-31 10:20:00,35.95,36.07,35.95,36.05,136232.0,32.2319,32.3395,32.2319,32.3215,136232.0
2017-08-31 10:30:00,36.04,36.09,36.02,36.05,195692.0,32.3126,32.3574,32.2946,32.3215,195692.0
2017-08-31 10:40:00,36.05,36.1,36.02,36.03,85112.0,32.3215,32.3664,32.2946,32.3036,85112.0
2017-08-31 10:50:00,36.03,36.08,36.03,36.05,87084.0,32.3036,32.3484,32.3036,32.3215,87084.0
2017-08-31 11:00:00,36.05,36.06,36.02,36.04,86536.0,32.3215,32.3305,32.2946,32.3126,86536.0
2017-08-31 11:10:00,36.04,36.05,35.97,35.99,130280.0,32.3126,32.3215,32.2498,32.2677,130280.0
2017-08-31 11:20:00,35.99,36.03,35.99,36.01,73534.0,32.2677,32.3036,32.2677,32.2857,73534.0
2017-08-31 11:30:00,36.01,36.02,35.97,35.99,229548.0,32.2857,32.2946,32.2498,32.2677,229548.0
2017-08-31 11:40:00,35.99,36.0,35.96,35.99,84680.0,32.2677,32.2767,32.2408,32.2677,84680.0
2017-08-31 11:50:00,35.99,36.04,35.99,36.03,123826.0,32.2677,32.3126,32.2677,32.3036,123826.0
2017-08-31 12:00:00,36.03,36.06,36.02,36.05,71868.0,32.3036,32.3305,32.2946,32.3215,71868.0
2017-08-31 12:10:00,36.06,36.08,36.04,36.07,91912.0,32.3305,32.3484,32.3126,32.3395,91912.0
2017-08-31 12:20:00,36.07,36.08,36.05,36.05,72306.0,32.3395,32.3484,32.3215,32.3215,72306.0
2017-08-31 12:30:00,36.05,36.07,36.04,36.06,53974.0,32.3215,32.3395,32.3126,32.3305,53974.0
2017-08-31 12:40:00,36.07,36.08,36.06,36.07,105246.0,32.3395,32.3484,32.3305,32.3395,105246.0
2017-08-31 12:50:00,36.08,36.08,35.98,35.99,193666.0,32.3484,32.3484,32.2588,32.2677,193666.0
2017-08-31 13:00:00,35.99,36.02,35.99,36.01,36604.0,32.2677,32.2946,32.2677,32.2857,36604.0
2017-08-31 13:10:00,36.01,36.02,35.99,36.02,51868.0,32.2857,32.2946,32.2677,32.2946,51868.0
2017-08-31 13:20:00,36.02,36.05,36.0,36.04,104256.0,32.2946,32.3215,32.2767,32.3126,104256.0
2017-08-31 13:30:00,36.04,36.05,36.01,36.02,206232.0,32.3126,32.3215,32.2857,32.2946,206232.0
2017-08-31 13:40:00,36.01,36.02,35.99,35.99,38414.0,32.2857,32.2946,32.2677,32.2677,38414.0
2017-08-31 13:50:00,36.0,36.02,35.99,36.02,44834.0,32.2767,32.2946,32.2677,32.2946,44834.0
2017-08-31 14:00:00,36.02,36.02,35.99,36.02,140854.0,32.2946,32.2946,32.2677,32.2946,140854.0
2017-08-31 14:10:00,36.02,36.03,35.99,36.01,101384.0,32.2946,32.3036,32.2677,32.2857,101384.0
2017-08-31 14:20:00,36.01,36.02,35.99,36.0,218254.0,32.2857,32.2946,32.2677,32.2767,218254.0
2017-08-31 14:30:00,36.0,36.02,35.99,36.01,60056.0,32.2767,32.2946,32.2677,32.2857,60056.0
2017-08-31 14:40:00,36.02,36.02,35.99,36.02,71124.0,32.2946,32.2946,32.2677,32.2946,71124.0
2017-08-31 14:50:00,36.02,36.04,35.99,35.99,133222.0,32.2946,32.3126,32.2677,32.2677,133222.0
2017-08-31 15:00:00,36.0,36.01,35.98,36.0,206698.0,32.2767,32.2857,32.2588,32.2767,206698.0
2017-08-31 15:10:00,35.99,36.09,35.99,36.09,343800.0,32.2677,32.3574,32.2677,32.3574,343800.0
2017-08-31 15:20:00,36.09,36.1,36.08,36.1,139422.0,32.3574,32.3664,32.3484,32.3664,139422.0
2017-08-31 15:30:00,36.1,36.16,36.1,36.15,249886.0,32.3664,32.4202,32.3664,32.4112,249886.0
2017-08-31 15:40:00,36.15,36.21,36.12,36.16,640390.0,32.4112,32.465,32.3843,32.4202,640390.0
2017-08-31 15:50:00,36.16,36.22,36.13,36.13,1167894.0,32.4202,32.474,32.3933,32.3933,1167894.0
2017-09-01 09:30:00,36.22,36.35,36.08,36.31,351898.0,32.474,32.5905,32.3484,32.5546,351898.0
2017-09-01 09:40:00,36.32,36.41,36.25,36.36,161596.0,32.5636,32.6443,32.5008,32.5995,161596.0
2017-09-01 09:50:00,36.36,36.38,36.28,36.31,134050.0,32.5995,32.6174,32.5277,32.5546,134050.0
2017-09-01 10:00:00,36.32,36.32,36.22,36.29,223036.0,32.5636,32.5636,32.474,32.5367,223036.0
2017-09-01 10:10:00,36.29,36.29,36.21,36.23,93274.0,32.5367,32.5367,32.465,32.4829,93274.0
2017-09-01 10:20:00,36.23,36.25,36.18,36.23,101774.0,32.4829,32.5008,32.4381,32.4829,101774.0
2017-09-01 10:30:00,36.24,36.26,36.18,36.26,189200.0,32.4919,32.5098,32.4381,32.5098,189200.0
2017-09-01 10:40:00,36.25,36.27,36.23,36.26,186322.0,32.5008,32.5188,32.4829,32.5098,186322.0
2017-09-01 10:50:00,36.26,36.27,36.24,36.25,113232.0,32.5098,32.5188,32.4919,32.5008,113232.0
2017-09-01 11:00:00,36.25,36.29,36.24,36.27,97084.0,32.5008,32.5367,32.4919,32.5188,97084.0
2017-09-01 11:10:00,36.27,36.35,36.25,36.35,201376.0,32.5188,32.5905,32.5008,32.5905,201376.0
2017-09-01 11:20:00,36.35,36.35,36.3,36.35,156450.0,32.5905,32.5905,32.5457,32.5905,156450.0
2017-09-01 11:30:00,36.35,36.37,36.26,36.27,96576.0,32.5905,32.6084,32.5098,32.5188,96576.0
2017-09-01 11:40:00,36.27,36.32,36.24,36.24,154364.0,32.5188,32.5636,32.4919,32.4919,154364.0
2017-09-01 11:50:00,36.24,36.26,36.23,36.25,80162.0,32.4919,32.5098,32.4829,32.5008,80162.0
2017-09-01 12:00:00,36.25,36.26,36.16,36.16,62554.0,32.5008,32.5098,32.4202,32.4202,62554.0
2017-09-01 12:10:00,36.17,36.19,36.14,36.14,84802.0,32.4291,32.4471,32.4022,32.4022,84802.0
2017-09-01 12:20:00,36.15,36.18,36.14,36.17,61466.0,32.4112,32.4381,32.4022,32.4291,61466.0
2017-09-01 12:30:00,36.17,36.2,36.15,36.2,106954.0,32.4291,32.456,32.4112,32.456,106954.0
2017-09-01 12:40:00,36.21,36.22,36.17,36.18,34522.0,32.465,32.474,32.4291,32.4381,34522.0
2017-09-01 12:50:00,36.19,36.25,36.18,36.24,69096.0,32.4471,32.5008,32.4381,32.4919,69096.0
2017-09-01 13:00:00,36.25,36.26,36.22,36.25,36976.0,32.5008,32.5098,32.474,32.5008,36976.0
2017-09-01 13:10:00,36.26,36.26,36.17,36.21,69478.0,32.5098,32.5098,32.4291,32.465,69478.0
2017-09-01 13:20:00,36.21,36.22,36.17,36.17,60900.0,32.465,32.474,32.4291,32.4291,60900.0
2017-09-01 13:30:00,36.18,36.2,36.16,36.16,39268.0,32.4381,32.456,32.4202,32.4202,39268.0
2017-09-01 13:40:00,36.16,36.24,36.16,36.22,76388.0,32.4202,32.4919,32.4202,32.474,76388.0
2017-09-01 13:50:00,36.22,36.23,36.15,36.17,169662.0,32.474,32.4829,32.4112,32.4291,169662.0
2017-09-01 14:00:00,36.17,36.21,36.17,36.18,46746.0,32.4291,32.465,32.4291,32.4381,46746.0
2017-09-01 14:10:00,36.18,36.18,36.12,36.13,136820.0,32.4381,32.4381,32.3843,32.3933,136820.0
2017-09-01 14:20:00,36.12,36.14,36.11,36.12,74186.0,32.3843,32.4022,32.3753,32.3843,74186.0
2017-09-01 14:30:00,36.12,36.15,36.1,36.13,104596.0,32.3843,32.4112,32.3664,32.3933,104596.0
2017-09-01 14:40:00,36.13,36.14,36.11,36.14,74336.0,32.3933,32.4022,32.3753,32.4022,74336.0
2017-09-01 14:50:00,36.14,36.17,36.13,36.16,69864.0,32.4022,32.4291,32.3933,32.4202,69864.0
2017-09-01 15:00:00,36.16,36.18,36.15,36.17,68246.0,32.4202,32.4381,32.4112,32.4291,68246.0
2017-09-01 15:10:00,36.17,36.18,36.16,36.18,65570.0,32.4291,32.4381,32.4202,32.4381,65570.0
2017-09-01 15:20:00,36.18,36.22,36.17,36.21,86634.0,32.4381,32.474,32.4291,32.465,86634.0
2017-09-01 15:30:00,36.21,36.21,36.18,36.21,138850.0,32.465,32.465,32.4381,32.465,138850.0
2017-09-01 15:40:00,36.21,36.24,36.19,36.2,182820.0,32.465,32.4919,32.4471,32.456,182820.0
2017-09-01 15:50:00,36.2,36.2,36.17,36.17,431770.0,32.456,32.456,32.4291,32.4291,431770.0
2017-09-05 09:30:00,36.09,36.29,36.06,36.07,161692.0,32.3574,32.5367,32.3305,32.3395,161692.0
2017-09-05 09:40:00,36.07,36.27,36.07,36.19,197096.0,32.3395,32.5188,32.3395,32.4471,197096.0
2017-09-05 09:50:00,36.19,36.21,36.07,36.16,157230.0,32.4471,32.465,32.3395,32.4202,157230.0
2017-09-05 10:00:00,36.17,36.19,36.08,36.08,177830.0,32.4291,32.4471,32.3484,32.3484,177830.0
2017-09-05 10:10:00,36.08,36.15,36.07,36.09,238140.0,32.3484,32.4112,32.3395,32.3574,238140.0
2017-09-05 10:20:00,36.09,36.1,36.01,36.04,104940.0,32.3574,32.3664,32.2857,32.3126,104940.0
2017-09-05 10:30:00,36.03,36.13,35.98,36.09,147946.0,32.3036,32.3933,32.2588,32.3574,147946.0
2017-09-05 10:40:00,36.08,36.1,36.02,36.06,242190.0,32.3484,32.3664,32.2946,32.3305,242190.0
2017-09-05 10:50:00,36.07,36.12,36.02,36.06,155462.0,32.3395,32.3843,32.2946,32.3305,155462.0
2017-09-05 11:00:00,36.07,36.17,36.06,36.17,275090.0,32.3395,32.4291,32.3305,32.4291,275090.0
2017-09-05 11:10:00,36.17,36.27,36.17,36.18,212020.0,32.4291,32.5188,32.4291,32.4381,212020.0
2017-09-05 11:20:00,36.19,36.23,36.18,36.21,92844.0,32.4471,32.4829,32.4381,32.465,92844.0
2017-09-05 11:30:00,36.2,36.23,36.19,36.2,97004.0,32.456,32.4829,32.4471,32.456,97004.0
2017-09-05 11:40:00,36.2,36.2,36.13,36.19,198002.0,32.456,32.456,32.3933,32.4471,198002.0
2017-09-05 11:50:00,36.19,36.22,36.13,36.22,177584.0,32.4471,32.474,32.3933,32.474,177584.0
2017-09-05 12:00:00,36.21,36.21,36.14,36.15,65946.0,32.465,32.465,32.4022,32.4112,65946.0
2017-09-05 12:10:00,36.16,36.19,36.15,36.19,103668.0,32.4202,32.4471,32.4112,32.4471,103668.0
2017-09-05 12:20:00,36.2,36.23,36.15,36.15,61098.0,32.456,32.4829,32.4112,32.4112,61098.0
2017-09-05 12:30:00,36.15,36.15,36.0,36.02,176450.0,32.4112,32.4112,32.2767,32.2946,176450.0
2017-09-05 12:40:00,36.02,36.02,35.97,35.99,127090.0,32.2946,32.2946,32.2498,32.2677,127090.0
2017-09-05 12:50:00,35.99,35.99,35.9,35.92,208046.0,32.2677,32.2677,32.187,32.205,208046.0
2017-09-05 13:00:00,35.91,35.93,35.86,35.92,90586.0,32.196,32.2139,32.1512,32.205,90586.0
2017-09-05 13:10:00,35.92,35.97,35.9,35.95,93342.0,32.205,32.2498,32.187,32.2319,93342.0
2017-09-05 13:20:00,35.95,35.96,35.88,35.9,77950.0,32.2319,32.2408,32.1691,32.187,77950.0
2017-09-05 13:30:00,35.89,35.95,35.87,35.93,67514.0,32.1781,32.2319,32.1601,32.2139,67514.0
2017-09-05 13:40:00,35.94,35.96,35.92,35.92,86108.0,32.2229,32.2408,32.205,32.205,86108.0
2017-09-05 13:50:00,35.92,35.95,35.92,35.95,70886.0,32.205,32.2319,32.205,32.2319,70886.0
2017-09-05 14:00:00,35.95,36.02,35.93,35.97,67884.0,32.2319,32.2946,32.2139,32.2498,67884.0
2017-09-05 14:10:00,35.98,36.0,35.97,36.0,52962.0,32.2588,32.2767,32.2498,32.2767,52962.0
2017-09-05 14:20:00,36.0,36.02,35.97,36.01,100784.0,32.2767,32.2946,32.2498,32.2857,100784.0
2017-09-05 14:30:00,36.01,36.02,35.97,35.97,77182.0,32.2857,32.2946,32.2498,32.2498,77182.0
2017-09-05 14:40:00,35.97,36.01,35.96,36.0,73528.0,32.2498,32.2857,32.2408,32.2767,73528.0
2017-09-05 14:50:00,36.0,36.05,35.99,36.05,75124.0,32.2767,32.3215,32.2677,32.3215,75124.0
2017-09-05 15:00:00,36.05,36.07,35.97,36.02,181724.0,32.3215,32.3395,32.2498,32.2946,181724.0
2017-09-05 15:10:00,36.02,36.09,36.01,36.06,104526.0,32.2946,32.3574,32.2857,32.3305,104526.0
2017-09-05 15:20:00,36.06,36.15,36.05,36.13,101052.0,32.3305,32.4112,32.3215,32.3933,101052.0
2017-09-05 15:30:00,36.13,36.18,36.12,36.16,198186.0,32.3933,32.4381,32.3843,32.4202,198186.0
2017-09-05 15:40:00,36.16,36.16,36.1,36.14,186288.0,32.4202,32.4202,32.3664,32.4022,186288.0
2017-09-05 15:50:00,36.13,36.16,36.09,36.14,445758.0,32.3933,32.4202,32.3574,32.4022,445758.0
2017-09-06 09:30:00,36.2,36.37,36.17,36.28,368816.0,32.456,32.6084,32.4291,32.5277,368816.0
2017-09-06 09:40:00,36.28,36.42,36.28,36.37,292762.0,32.5277,32.6533,32.5277,32.6084,292762.0
2017-09-06 09:50:00,36.38,36.38,36.32,36.32,101066.0,32.6174,32.6174,32.5636,32.5636,101066.0
2017-09-06 10:00:00,36.32,36.45,36.31,36.41,147946.0,32.5636,32.6802,32.5546,32.6443,147946.0
2017-09-06 10:10:00,36.42,36.45,36.37,36.38,93134.0,32.6533,32.6802,32.6084,32.6174,93134.0
2017-09-06 10:20:00,36.38,36.41,36.35,36.38,105892.0,32.6174,32.6443,32.5905,32.6174,105892.0
2017-09-06 10:30:00,36.38,36.42,36.35,36.41,159452.0,32.6174,32.6533,32.5905,32.6443,159452.0
2017-09-06 10:40:00,36.42,36.47,36.37,36.43,196512.0,32.6533,32.6981,32.6084,32.6622,196512.0
2017-09-06 10:50:00,36.43,36.49,36.41,36.45,249552.0,32.6622,32.716,32.6443,32.6802,249552.0
2017-09-06 11:00:00,36.44,36.44,36.34,36.35,139354.0,32.6712,32.6712,32.5815,32.5905,139354.0
2017-09-06 11:10:00,36.35,36.42,36.35,36.41,117388.0,32.5905,32.6533,32.5905,32.6443,117388.0
2017-09-06 11:20:00,36.41,36.41,36.33,36.35,108424.0,32.6443,32.6443,32.5726,32.5905,108424.0
2017-09-06 11:30:00,36.35,36.37,36.34,36.37,114838.0,32.5905,32.6084,32.5815,32.6084,114838.0
2017-09-06 11:40:00,36.37,36.45,36.36,36.42,76352.0,32.6084,32.6802,32.5995,32.6533,76352.0
2017-09-06 11:50:00,36.42,36.43,36.38,36.41,94024.0,32.6533,32.6622,32.6174,32.6443,94024.0
2017-09-06 12:00:00,36.41,36.42,36.33,36.36,83056.0,32.6443,32.6533,32.5726,32.5995,83056.0
2017-09-06 12:10:00,36.36,36.4,36.35,36.39,60792.0,32.5995,32.6353,32.5905,32.6264,60792.0
2017-09-06 12:20:00,36.39,36.45,36.34,36.44,110678.0,32.6264,32.6802,32.5815,32.6712,110678.0
2017-09-06 12:30:00,36.44,36.44,36.37,36.39,61034.0,32.6712,32.6712,32.6084,32.6264,61034.0
2017-09-06 12:40:00,36.39,36.4,36.36,36.38,52462.0,32.6264,32.6353,32.5995,32.6174,52462.0
2017-09-06 12:50:00,36.38,36.41,36.38,36.39,44600.0,32.6174,32.6443,32.6174,32.6264,44600.0
2017-09-06 13:00:00,36.39,36.44,36.38,36.42,44630.0,32.6264,32.6712,32.6174,32.6533,44630.0
2017-09-06 13:10:00,36.42,36.43,36.38,36.42,64366.0,32.6533,32.6622,32.6174,32.6533,64366.0
2017-09-06 13:20:00,36.42,36.43,36.4,36.41,73226.0,32.6533,32.6622,32.6353,32.6443,73226.0
2017-09-06 13:30:00,36.41,36.44,36.4,36.44,64450.0,32.6443,32.6712,32.6353,32.6712,64450.0
2017-09-06 13:40:00,36.43,36.48,36.42,36.43,67666.0,32.6622,32.7071,32.6533,32.6622,67666.0
2017-09-06 13:50:00,36.43,36.44,36.39,36.4,46370.0,32.6622,32.6712,32.6264,32.6353,46370.0
2017-09-06 14:00:00,36.4,36.44,36.4,36.41,62966.0,32.6353,32.6712,32.6353,32.6443,62966.0
2017-09-06 14:10:00,36.41,36.44,36.4,36.43,59374.0,32.6443,32.6712,32.6353,32.6622,59374.0
2017-09-06 14:20:00,36.43,36.47,36.42,36.44,103422.0,32.6622,32.6981,32.6533,32.6712,103422.0
2017-09-06 14:30:00,36.44,36.49,36.43,36.48,65134.0,32.6712,32.716,32.6622,32.7071,65134.0
2017-09-06 14:40:00,36.49,36.49,36.47,36.49,60580.0,32.716,32.716,32.6981,32.716,60580.0
2017-09-06 14:50:00,36.49,36.5,36.45,36.45,107754.0,32.716,32.725,32.6802,32.6802,107754.0
2017-09-06 15:00:00,36.46,36.49,36.44,36.49,88220.0,32.6891,32.716,32.6712,32.716,88220.0
2017-09-06 15:10:00,36.49,36.53,36.49,36.53,90452.0,32.716,32.7519,32.716,32.7519,90452.0
2017-09-06 15:20:00,36.52,36.54,36.51,36.52,70648.0,32.7429,32.7609,32.734,32.7429,70648.0
2017-09-06 15:30:00,36.52,36.55,36.52,36.55,137536.0,32.7429,32.7698,32.7429,32.7698,137536.0
2017-09-06 15:40:00,36.54,36.55,36.5,36.5,235820.0,32.7609,32.7698,32.725,32.725,235820.0
2017-09-06 15:50:00,36.51,36.54,36.49,36.51,307400.0,32.734,32.7609,32.716,32.734,307400.0
2017-09-07 09:30:00,36.75,36.83,36.58,36.66,308040.0,32.9491,33.0209,32.7967,32.8684,308040.0
2017-09-07 09:40:00,36.67,36.79,36.58,36.68,216922.0,32.8774,32.985,32.7967,32.8864,216922.0
2017-09-07 09:50:00,36.67,36.7,36.6,36.62,121106.0,32.8774,32.9043,32.8146,32.8326,121106.0
2017-09-07 10:00:00,36.62,36.62,36.51,36.55,255550.0,32.8326,32.8326,32.734,32.7698,255550.0
2017-09-07 10:10:00,36.55,36.56,36.49,36.54,158052.0,32.7698,32.7788,32.716,32.7609,158052.0
2017-09-07 10:20:00,36.55,36.55,36.44,36.44,94394.0,32.7698,32.7698,32.6712,32.6712,94394.0
2017-09-07 10:30:00,36.44,36.46,36.38,36.39,154882.0,32.6712,32.6891,32.6174,32.6264,154882.0
2017-09-07 10:40:00,36.4,36.41,36.35,36.41,97038.0,32.6353,32.6443,32.5905,32.6443,97038.0
2017-09-07 10:50:00,36.41,36.41,36.32,36.34,107312.0,32.6443,32.6443,32.5636,32.5815,107312.0
2017-09-07 11:00:00,36.34,36.45,36.34,36.39,102710.0,32.5815,32.6802,32.5815,32.6264,102710.0
2017-09-07 11:10:00,36.38,36.41,36.36,36.37,84490.0,32.6174,32.6443,32.5995,32.6084,84490.0
2017-09-07 11:20:00,36.37,36.4,36.34,36.38,71908.0,32.6084,32.6353,32.5815,32.6174,71908.0
2017-09-07 11:30:00,36.39,36.4,36.35,36.37,48958.0,32.6264,32.6353,32.5905,32.6084,48958.0
2017-09-07 11:40:00,36.36,36.38,36.34,36.35,54830.0,32.5995,32.6174,32.5815,32.5905,54830.0
2017-09-07 11:50:00,36.35,36.39,36.34,36.34,57080.0,32.5905,32.6264,32.5815,32.5815,57080.0
2017-09-07 12:00:00,36.34,36.35,36.29,36.31,44002.0,32.5815,32.5905,32.5367,32.5546,44002.0
2017-09-07 12:10:00,36.31,36.33,36.27,36.31,51522.0,32.5546,32.5726,32.5188,32.5546,51522.0
2017-09-07 12:20:00,36.31,36.34,36.31,36.33,50190.0,32.5546,32.5815,32.5546,32.5726,50190.0
2017-09-07 12:30:00,36.34,36.37,36.33,36.34,64270.0,32.5815,32.6084,32.5726,32.5815,64270.0
2017-09-07 12:40:00,36.33,36.36,36.32,36.35,46746.0,32.5726,32.5995,32.5636,32.5905,46746.0
2017-09-07 12:50:00,36.35,36.39,36.34,36.38,59692.0,32.5905,32.6264,32.5815,32.6174,59692.0
2017-09-07 13:00:00,36.38,36.38,36.34,36.35,42922.0,32.6174,32.6174,32.5815,32.5905,42922.0
2017-09-07 13:10:00,36.36,36.4,36.35,36.38,99954.0,32.5995,32.6353,32.5905,32.6174,99954.0
2017-09-07 13:20:00,36.38,36.38,36.32,36.33,70612.0,32.6174,32.6174,32.5636,32.5726,70612.0
2017-09-07 13:30:00,36.32,36.33,36.3,36.33,103592.0,32.5636,32.5726,32.5457,32.5726,103592.0
2017-09-07 13:40:00,36.33,36.35,36.31,36.33,69720.0,32.5726,32.5905,32.5546,32.5726,69720.0
2017-09-07 13:50:00,36.33,36.34,36.29,36.29,129014.0,32.5726,32.5815,32.5367,32.5367,129014.0
2017-09-07 14:00:00,36.3,36.37,36.29,36.37,191254.0,32.5457,32.6084,32.5367,32.6084,191254.0
2017-09-07 14:10:00,36.37,36.39,36.35,36.37,88908.0,32.6084,32.6264,32.5905,32.6084,88908.0
2017-09-07 14:20:00,36.38,36.38,36.35,36.37,78074.0,32.6174,32.6174,32.5905,32.6084,78074.0
2017-09-07 14:30:00,36.37,36.39,36.35,36.37,66062.0,32.6084,32.6264,32.5905,32.6084,66062.0
2017-09-07 14:40:00,36.37,36.38,36.35,36.37,68762.0,32.6084,32.6174,32.5905,32.6084,68762.0
2017-09-07 14:50:00,36.37,36.41,36.36,36.41,107342.0,32.6084,32.6443,32.5995,32.6443,107342.0
2017-09-07 15:00:00,36.41,36.44,36.38,36.43,78428.0,32.6443,32.6712,32.6174,32.6622,78428.0
2017-09-07 15:10:00,36.43,36.47,36.42,36.46,170128.0,32.6622,32.6981,32.6533,32.6891,170128.0
2017-09-07 15:20:00,36.45,36.46,36.41,36.42,118086.0,32.6802,32.6891,32.6443,32.6533,118086.0
2017-09-07 15:30:00,36.42,36.43,36.38,36.42,139684.0,32.6533,32.6622,32.6174,32.6533,139684.0
2017-09-07 15:40:00,36.42,36.49,36.42,36.49,207364.0,32.6533,32.716,32.6533,32.716,207364.0
2017-09-07 15:50:00,36.49,36.49,36.44,36.46,327996.0,32.716,32.716,32.6712,32.6891,327996.0
2017-09-08 09:30:00,36.49,36.49,36.33,36.41,137638.0,32.716,32.716,32.5726,32.6443,137638.0
2017-09-08 09:40:00,36.4,36.41,36.32,36.34,84098.0,32.6353,32.6443,32.5636,32.5815,84098.0
2017-09-08 09:50:00,36.35,36.42,36.34,36.42,62496.0,32.5905,32.6533,32.5815,32.6533,62496.0
2017-09-08 10:00:00,36.45,36.46,36.27,36.28,157936.0,32.6802,32.6891,32.5188,32.5277,157936.0
2017-09-08 10:10:00,36.28,36.31,36.16,36.16,163770.0,32.5277,32.5546,32.4202,32.4202,163770.0
2017-09-08 10:20:00,36.16,36.2,36.11,36.12,216092.0,32.4202,32.456,32.3753,32.3843,216092.0
2017-09-08 10:30:00,36.12,36.17,36.07,36.11,211118.0,32.3843,32.4291,32.3395,32.3753,211118.0
2017-09-08 10:40:00,36.12,36.18,36.1,36.13,124402.0,32.3843,32.4381,32.3664,32.3933,124402.0
2017-09-08 10:50:00,36.12,36.18,36.11,36.15,110002.0,32.3843,32.4381,32.3753,32.4112,110002.0
2017-09-08 11:00:00,36.15,36.2,36.13,36.16,103838.0,32.4112,32.456,32.3933,32.4202,103838.0
2017-09-08 11:10:00,36.16,36.17,36.09,36.1,109792.0,32.4202,32.4291,32.3574,32.3664,109792.0
2017-09-08 11:20:00,36.1,36.14,36.1,36.12,136236.0,32.3664,32.4022,32.3664,32.3843,136236.0
2017-09-08 11:30:00,36.13,36.14,36.1,36.1,124032.0,32.3933,32.4022,32.3664,32.3664,124032.0
2017-09-08 11:40:00,36.1,36.22,36.1,36.18,114140.0,32.3664,32.474,32.3664,32.4381,114140.0
2017-09-08 11:50:00,36.18,36.2,36.1,36.1,119108.0,32.4381,32.456,32.3664,32.3664,119108.0
2017-09-08 12:00:00,36.11,36.11,35.86,35.9,218368.0,32.3753,32.3753,32.1512,32.187,218368.0
2017-09-08 12:10:00,35.9,36.09,35.88,36.06,81714.0,32.187,32.3574,32.1691,32.3305,81714.0
2017-09-08 12:20:00,36.07,36.09,36.06,36.09,55332.0,32.3395,32.3574,32.3305,32.3574,55332.0
2017-09-08 12:30:00,36.08,36.14,36.08,36.12,109238.0,32.3484,32.4022,32.3484,32.3843,109238.0
2017-09-08 12:40:00,36.12,36.12,36.06,36.1,70486.0,32.3843,32.3843,32.3305,32.3664,70486.0
2017-09-08 12:50:00,36.1,36.14,36.07,36.13,83292.0,32.3664,32.4022,32.3395,32.3933,83292.0
2017-09-08 13:00:00,36.12,36.16,36.1,36.14,117866.0,32.3843,32.4202,32.3664,32.4022,117866.0
2017-09-08 13:10:00,36.13,36.19,36.13,36.17,89896.0,32.3933,32.4471,32.3933,32.4291,89896.0
2017-09-08 13:20:00,36.18,36.18,36.14,36.18,47210.0,32.4381,32.4381,32.4022,32.4381,47210.0
2017-09-08 13:30:00,36.18,36.22,36.15,36.21,43218.0,32.4381,32.474,32.4112,32.465,43218.0
2017-09-08 13:40:00,36.2,36.21,36.18,36.2,49552.0,32.456,32.465,32.4381,32.456,49552.0
2017-09-08 13:50:00,36.2,36.21,36.17,36.18,58534.0,32.456,32.465,32.4291,32.4381,58534.0
2017-09-08 14:00:00,36.18,36.26,36.17,36.24,61116.0,32.4381,32.5098,32.4291,32.4919,61116.0
2017-09-08 14:10:00,36.24,36.25,36.22,36.23,49692.0,32.4919,32.5008,32.474,32.4829,49692.0
2017-09-08 14:20:00,36.23,36.24,36.19,36.21,93486.0,32.4829,32.4919,32.4471,32.465,93486.0
2017-09-08 14:30:00,36.21,36.21,36.19,36.2,36458.0,32.465,32.465,32.4471,32.456,36458.0
2017-09-08 14:40:00,36.2,36.21,36.13,36.15,63974.0,32.456,32.465,32.3933,32.4112,63974.0
2017-09-08 14:50:00,36.14,36.18,36.12,36.17,79226.0,32.4022,32.4381,32.3843,32.4291,79226.0
2017-09-08 15:00:00,36.17,36.23,36.16,36.18,81548.0,32.4291,32.4829,32.4202,32.4381,81548.0
2017-09-08 15:10:00,36.19,36.19,36.13,36.15,98762.0,32.4471,32.4471,32.3933,32.4112,98762.0
2017-09-08 15:20:00,36.15,36.2,36.15,36.18,103110.0,32.4112,32.456,32.4112,32.4381,103110.0
2017-09-08 15:30:00,36.18,36.19,36.13,36.19,150522.0,32.4381,32.4471,32.3933,32.4471,150522.0
2017-09-08 15:40:00,36.19,36.23,36.18,36.22,200384.0,32.4471,32.4829,32.4381,32.474,200384.0
2017-09-08 15:50:00,36.21,36.21,36.18,36.2,414940.0,32.465,32.465,32.4381,32.456,414940.0
2017-09-11 09:30:00,36.2,36.38,36.0,36.33,305854.0,32.456,32.6174,32.2767,32.5726,305854.0
2017-09-11 09:40:00,36.33,36.49,36.26,36.46,273486.0,32.5726,32.716,32.5098,32.6891,273486.0
2017-09-11 09:50:00,36.46,36.49,36.41,36.41,181412.0,32.6891,32.716,32.6443,32.6443,181412.0
2017-09-11 10:00:00,36.41,36.42,36.3,36.34,110194.0,32.6443,32.6533,32.5457,32.5815,110194.0
2017-09-11 10:10:00,36.33,36.42,36.3,36.4,92534.0,32.5726,32.6533,32.5457,32.6353,92534.0
2017-09-11 10:20:00,36.4,36.42,36.31,36.35,90072.0,32.6353,32.6533,32.5546,32.5905,90072.0
2017-09-11 10:30:00,36.36,36.45,36.35,36.4,127494.0,32.5995,32.6802,32.5905,32.6353,127494.0
2017-09-11 10:40:00,36.4,36.43,36.38,36.41,105778.0,32.6353,32.6622,32.6174,32.6443,105778.0
2017-09-11 10:50:00,36.41,36.44,36.39,36.44,102300.0,32.6443,32.6712,32.6264,32.6712,102300.0
2017-09-11 11:00:00,36.45,36.47,36.42,36.43,84104.0,32.6802,32.6981,32.6533,32.6622,84104.0
2017-09-11 11:10:00,36.44,36.45,36.41,36.43,68638.0,32.6712,32.6802,32.6443,32.6622,68638.0
2017-09-11 11:20:00,36.43,36.48,36.43,36.46,76986.0,32.6622,32.7071,32.6622,32.6891,76986.0
2017-09-11 11:30:00,36.46,36.47,36.35,36.35,84548.0,32.6891,32.6981,32.5905,32.5905,84548.0
2017-09-11 11:40:00,36.36,36.47,36.33,36.45,108326.0,32.5995,32.6981,32.5726,32.6802,108326.0
2017-09-11 11:50:00,36.45,36.49,36.41,36.43,88844.0,32.6802,32.716,32.6443,32.6622,88844.0
2017-09-11 12:00:00,36.43,36.46,36.42,36.43,85780.0,32.6622,32.6891,32.6533,32.6622,85780.0
2017-09-11 12:10:00,36.43,36.46,36.43,36.45,57402.0,32.6622,32.6891,32.6622,32.6802,57402.0
2017-09-11 12:20:00,36.45,36.48,36.4,36.43,57316.0,32.6802,32.7071,32.6353,32.6622,57316.0
2017-09-11 12:30:00,36.43,36.45,36.41,36.43,49198.0,32.6622,32.6802,32.6443,32.6622,49198.0
2017-09-11 12:40:00,36.44,36.44,36.41,36.43,51602.0,32.6712,32.6712,32.6443,32.6622,51602.0
2017-09-11 12:50:00,36.44,36.47,36.43,36.46,54634.0,32.6712,32.6981,32.6622,32.6891,54634.0
2017-09-11 13:00:00,36.46,36.49,36.46,36.48,72994.0,32.6891,32.716,32.6891,32.7071,72994.0
2017-09-11 13:10:00,36.48,36.5,36.48,36.49,97310.0,32.7071,32.725,32.7071,32.716,97310.0
2017-09-11 13:20:00,36.49,36.5,36.47,36.49,63062.0,32.716,32.725,32.6981,32.716,63062.0
2017-09-11 13:30:00,36.49,36.49,36.45,36.47,69618.0,32.716,32.716,32.6802,32.6981,69618.0
2017-09-11 13:40:00,36.47,36.47,36.45,36.46,61644.0,32.6981,32.6981,32.6802,32.6891,61644.0
2017-09-11 13:50:00,36.45,36.47,36.44,36.47,102110.0,32.6802,32.6981,32.6712,32.6981,102110.0
2017-09-11 14:00:00,36.47,36.48,36.44,36.44,191542.0,32.6981,32.7071,32.6712,32.6712,191542.0
2017-09-11 14:10:00,36.45,36.47,36.42,36.45,74798.0,32.6802,32.6981,32.6533,32.6802,74798.0
2017-09-11 14:20:00,36.45,36.45,36.42,36.43,56380.0,32.6802,32.6802,32.6533,32.6622,56380.0
2017-09-11 14:30:00,36.44,36.49,36.44,36.47,68106.0,32.6712,32.716,32.6712,32.6981,68106.0
2017-09-11 14:40:00,36.47,36.48,36.45,36.45,96740.0,32.6981,32.7071,32.6802,32.6802,96740.0
2017-09-11 14:50:00,36.45,36.46,36.4,36.42,109214.0,32.6802,32.6891,32.6353,32.6533,109214.0
2017-09-11 15:00:00,36.42,36.43,36.4,36.4,144792.0,32.6533,32.6622,32.6353,32.6353,144792.0
2017-09-11 15:10:00,36.41,36.44,36.4,36.41,143896.0,32.6443,32.6712,32.6353,32.6443,143896.0
2017-09-11 15:20:00,36.41,36.42,36.37,36.38,118138.0,32.6443,32.6533,32.6084,32.6174,118138.0
2017-09-11 15:30:00,36.38,36.42,36.35,36.42,171388.0,32.6174,32.6533,32.5905,32.6533,171388.0
2017-09-11 15:40:00,36.42,36.42,36.36,36.37,206228.0,32.6533,32.6533,32.5995,32.6084,206228.0
2017-09-11 15:50:00,36.37,36.43,36.35,36.42,340156.0,32.6084,32.6622,32.5905,32.6533,340156.0
2017-09-12 09:30:00,36.5,36.69,36.5,36.61,218336.0,32.725,32.8953,32.725,32.8236,218336.0
2017-09-12 09:40:00,36.61,36.88,36.61,36.82,196272.0,32.8236,33.0657,32.8236,33.0119,196272.0
2017-09-12 09:50:00,36.82,36.93,36.74,36.92,136382.0,33.0119,33.1105,32.9402,33.1016,136382.0
2017-09-12 10:00:00,36.92,36.96,36.89,36.92,116674.0,33.1016,33.1374,33.0747,33.1016,116674.0
2017-09-12 10:10:00,36.91,36.99,36.88,36.98,203458.0,33.0926,33.1643,33.0657,33.1553,203458.0
2017-09-12 10:20:00,36.98,37.08,36.96,37.08,229954.0,33.1553,33.245,33.1374,33.245,229954.0
2017-09-12 10:30:00,37.09,37.13,37.06,37.07,272812.0,33.254,33.2898,33.2271,33.236,272812.0
2017-09-12 10:40:00,37.07,37.15,37.07,37.08,132354.0,33.236,33.3078,33.236,33.245,132354.0
2017-09-12 10:50:00,37.08,37.12,36.96,36.98,140236.0,33.245,33.2809,33.1374,33.1553,140236.0
2017-09-12 11:00:00,36.97,36.99,36.92,36.99,112058.0,33.1464,33.1643,33.1016,33.1643,112058.0
2017-09-12 11:10:00,36.99,36.99,36.88,36.91,78786.0,33.1643,33.1643,33.0657,33.0926,78786.0
2017-09-12 11:20:00,36.91,36.98,36.9,36.95,96642.0,33.0926,33.1553,33.0836,33.1285,96642.0
2017-09-12 11:30:00,36.96,36.99,36.95,36.96,73308.0,33.1374,33.1643,33.1285,33.1374,73308.0
2017-09-12 11:40:00,36.95,36.97,36.93,36.94,52466.0,33.1285,33.1464,33.1105,33.1195,52466.0
2017-09-12 11:50:00,36.94,36.95,36.89,36.94,72970.0,33.1195,33.1285,33.0747,33.1195,72970.0
2017-09-12 12:00:00,36.94,36.99,36.93,36.96,68932.0,33.1195,33.1643,33.1105,33.1374,68932.0
2017-09-12 12:10:00,36.96,36.99,36.94,36.98,55538.0,33.1374,33.1643,33.1195,33.1553,55538.0
2017-09-12 12:20:00,36.98,36.99,36.95,36.98,85072.0,33.1553,33.1643,33.1285,33.1553,85072.0
2017-09-12 12:30:00,36.98,37.05,36.94,37.03,137216.0,33.1553,33.2181,33.1195,33.2002,137216.0
2017-09-12 12:40:00,37.05,37.09,37.04,37.07,64100.0,33.2181,33.254,33.2091,33.236,64100.0
2017-09-12 12:50:00,37.07,37.09,37.05,37.08,64944.0,33.236,33.254,33.2181,33.245,64944.0
2017-09-12 13:00:00,37.08,37.08,37.0,37.04,50154.0,33.245,33.245,33.1733,33.2091,50154.0
2017-09-12 13:10:00,37.04,37.04,36.99,36.99,59526.0,33.2091,33.2091,33.1643,33.1643,59526.0
2017-09-12 13:20:00,37.0,37.05,37.0,37.05,60348.0,33.1733,33.2181,33.1733,33.2181,60348.0
2017-09-12 13:30:00,37.05,37.05,36.97,36.99,107304.0,33.2181,33.2181,33.1464,33.1643,107304.0
2017-09-12 13:40:00,36.99,36.99,36.93,36.95,55630.0,33.1643,33.1643,33.1105,33.1285,55630.0
2017-09-12 13:50:00,36.94,36.95,36.88,36.91,71840.0,33.1195,33.1285,33.0657,33.0926,71840.0
2017-09-12 14:00:00,36.91,36.93,36.82,36.83,99798.0,33.0926,33.1105,33.0119,33.0209,99798.0
2017-09-12 14:10:00,36.83,36.83,36.77,36.77,113382.0,33.0209,33.0209,32.9671,32.9671,113382.0
2017-09-12 14:20:00,36.77,36.82,36.73,36.76,89652.0,32.9671,33.0119,32.9312,32.9581,89652.0
2017-09-12 14:30:00,36.75,36.78,36.72,36.75,111200.0,32.9491,32.976,32.9222,32.9491,111200.0
2017-09-12 14:40:00,36.75,36.77,36.73,36.77,89000.0,32.9491,32.9671,32.9312,32.9671,89000.0
2017-09-12 14:50:00,36.78,36.79,36.74,36.77,58834.0,32.976,32.985,32.9402,32.9671,58834.0
2017-09-12 15:00:00,36.77,36.82,36.75,36.81,108944.0,32.9671,33.0119,32.9491,33.0029,108944.0
2017-09-12 15:10:00,36.81,36.83,36.8,36.81,99892.0,33.0029,33.0209,32.994,33.0029,99892.0
2017-09-12 15:20:00,36.81,36.87,36.79,36.85,136482.0,33.0029,33.0567,32.985,33.0388,136482.0
2017-09-12 15:30:00,36.85,36.85,36.75,36.77,247548.0,33.0388,33.0388,32.9491,32.9671,247548.0
2017-09-12 15:40:00,36.76,36.77,36.74,36.74,146248.0,32.9581,32.9671,32.9402,32.9402,146248.0
2017-09-12 15:50:00,36.74,36.77,36.73,36.77,335168.0,32.9402,32.9671,32.9312,32.9671,335168.0
2017-09-13 09:30:00,36.84,37.11,36.8,37.08,538130.0,33.0298,33.2719,32.994,33.245,538130.0
2017-09-13 09:40:00,37.09,37.11,36.93,36.98,116764.0,33.254,33.2719,33.1105,33.1553,116764.0
2017-09-13 09:50:00,36.99,37.01,36.96,36.99,88670.0,33.1643,33.1822,33.1374,33.1643,88670.0
2017-09-13 10:00:00,36.98,36.98,36.89,36.94,135226.0,33.1553,33.1553,33.0747,33.1195,135226.0
2017-09-13 10:10:00,36.95,36.95,36.82,36.86,121304.0,33.1285,33.1285,33.0119,33.0478,121304.0
2017-09-13 10:20:00,36.86,36.94,36.84,36.85,139048.0,33.0478,33.1195,33.0298,33.0388,139048.0
2017-09-13 10:30:00,36.84,36.92,36.83,36.84,167558.0,33.0298,33.1016,33.0209,33.0298,167558.0
2017-09-13 10:40:00,36.84,36.85,36.76,36.85,263782.0,33.0298,33.0388,32.9581,33.0388,263782.0
2017-09-13 10:50:00,36.84,37.01,36.83,36.95,113190.0,33.0298,33.1822,33.0209,33.1285,113190.0
2017-09-13 11:00:00,36.96,36.98,36.9,36.92,121318.0,33.1374,33.1553,33.0836,33.1016,121318.0
2017-09-13 11:10:00,36.92,36.99,36.92,36.98,108340.0,33.1016,33.1643,33.1016,33.1553,108340.0
2017-09-13 11:20:00,36.98,36.98,36.93,36.95,82504.0,33.1553,33.1553,33.1105,33.1285,82504.0
2017-09-13 11:30:00,36.95,36.99,36.88,36.94,125720.0,33.1285,33.1643,33.0657,33.1195,125720.0
2017-09-13 11:40:00,36.94,37.04,36.93,37.02,79890.0,33.1195,33.2091,33.1105,33.1912,79890.0
2017-09-13 11:50:00,37.03,37.05,36.93,36.98,491316.0,33.2002,33.2181,33.1105,33.1553,491316.0
2017-09-13 12:00:00,36.98,36.99,36.96,36.97,75882.0,33.1553,33.1643,33.1374,33.1464,75882.0
2017-09-13 12:10:00,36.97,37.04,36.96,37.04,72900.0,33.1464,33.2091,33.1374,33.2091,72900.0
2017-09-13 12:20:00,37.04,37.07,37.02,37.06,70686.0,33.2091,33.236,33.1912,33.2271,70686.0
2017-09-13 12:30:00,37.05,37.08,37.04,37.05,95610.0,33.2181,33.245,33.2091,33.2181,95610.0
2017-09-13 12:40:00,37.05,37.08,37.05,37.07,89232.0,33.2181,33.245,33.2181,33.236,89232.0
2017-09-13 12:50:00,37.07,37.07,37.03,37.03,69464.0,33.236,33.236,33.2002,33.2002,69464.0
2017-09-13 13:00:00,37.04,37.05,36.98,36.99,72784.0,33.2091,33.2181,33.1553,33.1643,72784.0
2017-09-13 13:10:00,37.0,37.02,36.93,36.94,59060.0,33.1733,33.1912,33.1105,33.1195,59060.0
2017-09-13 13:20:00,36.94,36.94,36.85,36.87,142070.0,33.1195,33.1195,33.0388,33.0567,142070.0
2017-09-13 13:30:00,36.87,36.9,36.85,36.88,90734.0,33.0567,33.0836,33.0388,33.0657,90734.0
2017-09-13 13:40:00,36.88,36.88,36.82,36.85,92438.0,33.0657,33.0657,33.0119,33.0388,92438.0
2017-09-13 13:50:00,36.85,36.85,36.78,36.79,128990.0,33.0388,33.0388,32.976,32.985,128990.0
2017-09-13 14:00:00,36.79,36.81,36.76,36.81,216010.0,32.985,33.0029,32.9581,33.0029,216010.0
2017-09-13 14:10:00,36.81,36.82,36.76,36.8,208648.0,33.0029,33.0119,32.9581,32.994,208648.0
2017-09-13 14:20:00,36.8,36.81,36.75,36.77,89116.0,32.994,33.0029,32.9491,32.9671,89116.0
2017-09-13 14:30:00,36.77,36.81,36.76,36.79,84284.0,32.9671,33.0029,32.9581,32.985,84284.0
2017-09-13 14:40:00,36.78,36.78,36.71,36.77,207904.0,32.976,32.976,32.9133,32.9671,207904.0
2017-09-13 14:50:00,36.79,36.81,36.77,36.79,78050.0,32.985,33.0029,32.9671,32.985,78050.0
2017-09-13 15:00:00,36.79,36.81,36.76,36.79,83112.0,32.985,33.0029,32.9581,32.985,83112.0
2017-09-13 15:10:00,36.79,36.83,36.74,36.74,177660.0,32.985,33.0209,32.9402,32.9402,177660.0
2017-09-13 15:20:00,36.74,36.77,36.74,36.76,162942.0,32.9402,32.9671,32.9402,32.9581,162942.0
2017-09-13 15:30:00,36.75,36.77,36.72,36.77,200488.0,32.9491,32.9671,32.9222,32.9671,200488.0
2017-09-13 15:40:00,36.77,36.78,36.72,36.72,269748.0,32.9671,32.976,32.9222,32.9222,269748.0
2017-09-13 15:50:00,36.72,36.74,36.7,36.74,1040688.0,32.9222,32.9402,32.9043,32.9402,1040688.0
2017-09-14 09:30:00,36.76,36.78,36.63,36.66,147894.0,32.9581,32.976,32.8415,32.8684,147894.0
2017-09-14 09:40:00,36.67,36.67,36.51,36.57,120586.0,32.8774,32.8774,32.734,32.7878,120586.0
2017-09-14 09:50:00,36.58,36.58,36.46,36.5,158726.0,32.7967,32.7967,32.6891,32.725,158726.0
2017-09-14 10:00:00,36.49,36.6,36.49,36.57,99870.0,32.716,32.8146,32.716,32.7878,99870.0
2017-09-14 10:10:00,36.58,36.59,36.48,36.56,99730.0,32.7967,32.8057,32.7071,32.7788,99730.0
2017-09-14 10:20:00,36.56,36.56,36.49,36.51,90850.0,32.7788,32.7788,32.716,32.734,90850.0
2017-09-14 10:30:00,36.5,36.57,36.48,36.55,109906.0,32.725,32.7878,32.7071,32.7698,109906.0
2017-09-14 10:40:00,36.54,36.56,36.49,36.56,90930.0,32.7609,32.7788,32.716,32.7788,90930.0
2017-09-14 10:50:00,36.55,36.59,36.51,36.58,108080.0,32.7698,32.8057,32.734,32.7967,108080.0
2017-09-14 11:00:00,36.58,36.58,36.52,36.54,76552.0,32.7967,32.7967,32.7429,32.7609,76552.0
2017-09-14 11:10:00,36.54,36.6,36.54,36.59,119194.0,32.7609,32.8146,32.7609,32.8057,119194.0
2017-09-14 11:20:00,36.59,36.61,36.57,36.6,86152.0,32.8057,32.8236,32.7878,32.8146,86152.0
2017-09-14 11:30:00,36.6,36.6,36.55,36.6,105934.0,32.8146,32.8146,32.7698,32.8146,105934.0
2017-09-14 11:40:00,36.6,36.62,36.55,36.55,119536.0,32.8146,32.8326,32.7698,32.7698,119536.0
2017-09-14 11:50:00,36.55,36.63,36.55,36.6,196630.0,32.7698,32.8415,32.7698,32.8146,196630.0
2017-09-14 12:00:00,36.6,36.61,36.52,36.55,204228.0,32.8146,32.8236,32.7429,32.7698,204228.0
2017-09-14 12:10:00,36.55,36.59,36.54,36.59,77146.0,32.7698,32.8057,32.7609,32.8057,77146.0
2017-09-14 12:20:00,36.59,36.6,36.56,36.57,60456.0,32.8057,32.8146,32.7788,32.7878,60456.0
2017-09-14 12:30:00,36.57,36.6,36.57,36.6,53200.0,32.7878,32.8146,32.7878,32.8146,53200.0
2017-09-14 12:40:00,36.6,36.6,36.57,36.6,78462.0,32.8146,32.8146,32.7878,32.8146,78462.0
2017-09-14 12:50:00,36.6,36.6,36.52,36.52,187014.0,32.8146,32.8146,32.7429,32.7429,187014.0
2017-09-14 13:00:00,36.52,36.52,36.43,36.45,99114.0,32.7429,32.7429,32.6622,32.6802,99114.0
2017-09-14 13:10:00,36.44,36.52,36.43,36.52,93954.0,32.6712,32.7429,32.6622,32.7429,93954.0
2017-09-14 13:20:00,36.52,36.52,36.48,36.49,161000.0,32.7429,32.7429,32.7071,32.716,161000.0
2017-09-14 13:30:00,36.49,36.51,36.48,36.5,96892.0,32.716,32.734,32.7071,32.725,96892.0
2017-09-14 13:40:00,36.49,36.51,36.48,36.49,98876.0,32.716,32.734,32.7071,32.716,98876.0
2017-09-14 13:50:00,36.49,36.52,36.47,36.51,102866.0,32.716,32.7429,32.6981,32.734,102866.0
2017-09-14 14:00:00,36.51,36.52,36.47,36.47,90828.0,32.734,32.7429,32.6981,32.6981,90828.0
2017-09-14 14:10:00,36.47,36.54,36.47,36.52,114192.0,32.6981,32.7609,32.6981,32.7429,114192.0
2017-09-14 14:20:00,36.52,36.54,36.51,36.53,173418.0,32.7429,32.7609,32.734,32.7519,173418.0
2017-09-14 14:30:00,36.53,36.59,36.52,36.53,131244.0,32.7519,32.8057,32.7429,32.7519,131244.0
2017-09-14 14:40:00,36.54,36.54,36.51,36.53,120596.0,32.7609,32.7609,32.734,32.7519,120596.0
2017-09-14 14:50:00,36.53,36.55,36.52,36.55,123860.0,32.7519,32.7698,32.7429,32.7698,123860.0
2017-09-14 15:00:00,36.55,36.56,36.53,36.55,163376.0,32.7698,32.7788,32.7519,32.7698,163376.0
2017-09-14 15:10:00,36.55,36.57,36.49,36.5,204664.0,32.7698,32.7878,32.716,32.725,204664.0
2017-09-14 15:20:00,36.51,36.52,36.49,36.51,181690.0,32.734,32.7429,32.716,32.734,181690.0
2017-09-14 15:30:00,36.51,36.57,36.51,36.54,315678.0,32.734,32.7878,32.734,32.7609,315678.0
2017-09-14 15:40:00,36.54,36.54,36.5,36.51,323090.0,32.7609,32.7609,32.725,32.734,323090.0
2017-09-14 15:50:00,36.51,36.62,36.51,36.6,533986.0,32.734,32.8326,32.734,32.8146,533986.0
2017-09-15 09:30:00,36.6,36.67,36.28,36.61,874852.0,32.8146,32.8774,32.5277,32.8236,874852.0
2017-09-15 09:40:00,36.6,36.72,36.6,36.66,166444.0,32.8146,32.9222,32.8146,32.8684,166444.0
2017-09-15 09:50:00,36.67,36.71,36.62,36.7,108988.0,32.8774,32.9133,32.8326,32.9043,108988.0
2017-09-15 10:00:00,36.7,36.81,36.7,36.74,127602.0,32.9043,33.0029,32.9043,32.9402,127602.0
2017-09-15 10:10:00,36.75,36.75,36.65,36.65,79734.0,32.9491,32.9491,32.8595,32.8595,79734.0
2017-09-15 10:20:00,36.64,36.7,36.63,36.69,102234.0,32.8505,32.9043,32.8415,32.8953,102234.0
2017-09-15 10:30:00,36.69,36.78,36.67,36.76,102216.0,32.8953,32.976,32.8774,32.9581,102216.0
2017-09-15 10:40:00,36.76,36.8,36.72,36.78,108128.0,32.9581,32.994,32.9222,32.976,108128.0
2017-09-15 10:50:00,36.77,36.8,36.72,36.75,77898.0,32.9671,32.994,32.9222,32.9491,77898.0
2017-09-15 11:00:00,36.74,36.76,36.67,36.73,66780.0,32.9402,32.9581,32.8774,32.9312,66780.0
2017-09-15 11:10:00,36.73,36.73,36.63,36.66,77370.0,32.9312,32.9312,32.8415,32.8684,77370.0
2017-09-15 11:20:00,36.66,36.71,36.64,36.7,54712.0,32.8684,32.9133,32.8505,32.9043,54712.0
2017-09-15 11:30:00,36.7,36.71,36.63,36.66,56762.0,32.9043,32.9133,32.8415,32.8684,56762.0
2017-09-15 11:40:00,36.66,36.68,36.64,36.67,46746.0,32.8684,32.8864,32.8505,32.8774,46746.0
2017-09-15 11:50:00,36.67,36.72,36.67,36.7,64772.0,32.8774,32.9222,32.8774,32.9043,64772.0
2017-09-15 12:00:00,36.71,36.71,36.67,36.7,45120.0,32.9133,32.9133,32.8774,32.9043,45120.0
2017-09-15 12:10:00,36.7,36.73,36.68,36.73,70982.0,32.9043,32.9312,32.8864,32.9312,70982.0
2017-09-15 12:20:00,36.72,36.76,36.72,36.74,70648.0,32.9222,32.9581,32.9222,32.9402,70648.0
2017-09-15 12:30:00,36.73,36.74,36.69,36.69,37998.0,32.9312,32.9402,32.8953,32.8953,37998.0
2017-09-15 12:40:00,36.69,36.72,36.69,36.71,62880.0,32.8953,32.9222,32.8953,32.9133,62880.0
2017-09-15 12:50:00,36.71,36.73,36.7,36.73,61906.0,32.9133,32.9312,32.9043,32.9312,61906.0
2017-09-15 13:00:00,36.73,36.74,36.72,36.73,42300.0,32.9312,32.9402,32.9222,32.9312,42300.0
2017-09-15 13:10:00,36.74,36.74,36.7,36.73,51680.0,32.9402,32.9402,32.9043,32.9312,51680.0
2017-09-15 13:20:00,36.73,36.76,36.72,36.74,45912.0,32.9312,32.9581,32.9222,32.9402,45912.0
2017-09-15 13:30:00,36.74,36.74,36.72,36.74,48460.0,32.9402,32.9402,32.9222,32.9402,48460.0
2017-09-15 13:40:00,36.73,36.74,36.72,36.73,42034.0,32.9312,32.9402,32.9222,32.9312,42034.0
2017-09-15 13:50:00,36.73,36.73,36.69,36.7,49980.0,32.9312,32.9312,32.8953,32.9043,49980.0
2017-09-15 14:00:00,36.7,36.73,36.69,36.73,59506.0,32.9043,32.9312,32.8953,32.9312,59506.0
2017-09-15 14:10:00,36.73,36.74,36.71,36.72,56232.0,32.9312,32.9402,32.9133,32.9222,56232.0
2017-09-15 14:20:00,36.71,36.72,36.68,36.72,63250.0,32.9133,32.9222,32.8864,32.9222,63250.0
2017-09-15 14:30:00,36.72,36.73,36.69,36.71,81174.0,32.9222,32.9312,32.8953,32.9133,81174.0
2017-09-15 14:40:00,36.72,36.76,36.72,36.75,89324.0,32.9222,32.9581,32.9222,32.9491,89324.0
2017-09-15 14:50:00,36.74,36.76,36.72,36.74,57144.0,32.9402,32.9581,32.9222,32.9402,57144.0
2017-09-15 15:00:00,36.74,36.76,36.73,36.74,62916.0,32.9402,32.9581,32.9312,32.9402,62916.0
2017-09-15 15:10:00,36.74,36.77,36.73,36.74,86762.0,32.9402,32.9671,32.9312,32.9402,86762.0
2017-09-15 15:20:00,36.74,36.77,36.72,36.77,104204.0,32.9402,32.9671,32.9222,32.9671,104204.0
2017-09-15 15:30:00,36.77,36.82,36.76,36.82,175368.0,32.9671,33.0119,32.9581,33.0119,175368.0
2017-09-15 15:40:00,36.82,36.9,36.82,36.88,355312.0,33.0119,33.0836,33.0119,33.0657,355312.0
2017-09-15 15:50:00,36.88,36.9,36.85,36.87,655352.0,33.0657,33.0836,33.0388,33.0567,655352.0
2017-09-18 09:30:00,36.94,36.95,36.6,36.72,204186.0,33.1195,33.1285,32.8146,32.9222,204186.0
2017-09-18 09:40:00,36.7,36.86,36.66,36.82,66178.0,32.9043,33.0478,32.8684,33.0119,66178.0
2017-09-18 09:50:00,36.83,36.91,36.82,36.88,144622.0,33.0209,33.0926,33.0119,33.0657,144622.0
2017-09-18 10:00:00,36.87,36.91,36.83,36.83,95192.0,33.0567,33.0926,33.0209,33.0209,95192.0
2017-09-18 10:10:00,36.83,36.88,36.81,36.84,101540.0,33.0209,33.0657,33.0029,33.0298,101540.0
2017-09-18 10:20:00,36.83,36.84,36.76,36.81,129908.0,33.0209,33.0298,32.9581,33.0029,129908.0
2017-09-18 10:30:00,36.82,36.87,36.8,36.81,54098.0,33.0119,33.0567,32.994,33.0029,54098.0
2017-09-18 10:40:00,36.82,36.82,36.74,36.79,61100.0,33.0119,33.0119,32.9402,32.985,61100.0
2017-09-18 10:50:00,36.79,36.8,36.72,36.77,59272.0,32.985,32.994,32.9222,32.9671,59272.0
2017-09-18 11:00:00,36.77,36.81,36.75,36.78,58702.0,32.9671,33.0029,32.9491,32.976,58702.0
2017-09-18 11:10:00,36.77,36.77,36.74,36.74,31026.0,32.9671,32.9671,32.9402,32.9402,31026.0
2017-09-18 11:20:00,36.74,36.82,36.73,36.78,105470.0,32.9402,33.0119,32.9312,32.976,105470.0
2017-09-18 11:30:00,36.78,36.78,36.68,36.7,58924.0,32.976,32.976,32.8864,32.9043,58924.0
2017-09-18 11:40:00,36.7,36.7,36.63,36.66,86602.0,32.9043,32.9043,32.8415,32.8684,86602.0
2017-09-18 11:50:00,36.65,36.66,36.6,36.61,69538.0,32.8595,32.8684,32.8146,32.8236,69538.0
2017-09-18 12:00:00,36.61,36.64,36.6,36.62,65046.0,32.8236,32.8505,32.8146,32.8326,65046.0
2017-09-18 12:10:00,36.62,36.62,36.57,36.61,66416.0,32.8326,32.8326,32.7878,32.8236,66416.0
2017-09-18 12:20:00,36.62,36.63,36.6,36.63,52388.0,32.8326,32.8415,32.8146,32.8415,52388.0
2017-09-18 12:30:00,36.63,36.63,36.58,36.59,63404.0,32.8415,32.8415,32.7967,32.8057,63404.0
2017-09-18 12:40:00,36.6,36.63,36.59,36.63,21140.0,32.8146,32.8415,32.8057,32.8415,21140.0
2017-09-18 12:50:00,36.63,36.64,36.61,36.61,46074.0,32.8415,32.8505,32.8236,32.8236,46074.0
2017-09-18 13:00:00,36.61,36.61,36.59,36.59,51358.0,32.8236,32.8236,32.8057,32.8057,51358.0
2017-09-18 13:10:00,36.59,36.62,36.59,36.6,32502.0,32.8057,32.8326,32.8057,32.8146,32502.0
2017-09-18 13:20:00,36.6,36.65,36.58,36.63,60994.0,32.8146,32.8595,32.7967,32.8415,60994.0
2017-09-18 13:30:00,36.63,36.66,36.62,36.65,31650.0,32.8415,32.8684,32.8326,32.8595,31650.0
2017-09-18 13:40:00,36.65,36.69,36.65,36.67,57198.0,32.8595,32.8953,32.8595,32.8774,57198.0
2017-09-18 13:50:00,36.67,36.68,36.63,36.65,72666.0,32.8774,32.8864,32.8415,32.8595,72666.0
2017-09-18 14:00:00,36.65,36.68,36.64,36.67,45798.0,32.8595,32.8864,32.8505,32.8774,45798.0
2017-09-18 14:10:00,36.67,36.68,36.65,36.67,48940.0,32.8774,32.8864,32.8595,32.8774,48940.0
2017-09-18 14:20:00,36.67,36.68,36.64,36.68,53302.0,32.8774,32.8864,32.8505,32.8864,53302.0
2017-09-18 14:30:00,36.68,36.69,36.63,36.65,35924.0,32.8864,32.8953,32.8415,32.8595,35924.0
2017-09-18 14:40:00,36.65,36.66,36.63,36.64,64996.0,32.8595,32.8684,32.8415,32.8505,64996.0
2017-09-18 14:50:00,36.65,36.66,36.62,36.65,50294.0,32.8595,32.8684,32.8326,32.8595,50294.0
2017-09-18 15:00:00,36.65,36.66,36.6,36.63,78706.0,32.8595,32.8684,32.8146,32.8415,78706.0
2017-09-18 15:10:00,36.63,36.66,36.62,36.66,106322.0,32.8415,32.8684,32.8326,32.8684,106322.0
2017-09-18 15:20:00,36.66,36.71,36.65,36.7,74898.0,32.8684,32.9133,32.8595,32.9043,74898.0
2017-09-18 15:30:00,36.7,36.73,36.68,36.72,95142.0,32.9043,32.9312,32.8864,32.9222,95142.0
2017-09-18 15:40:00,36.72,36.73,36.7,36.72,103708.0,32.9222,32.9312,32.9043,32.9222,103708.0
2017-09-18 15:50:00,36.72,36.73,36.69,36.7,245704.0,32.9222,32.9312,32.8953,32.9043,245704.0
2017-09-19 09:30:00,36.8,36.83,36.66,36.68,127640.0,32.994,33.0209,32.8684,32.8864,127640.0
2017-09-19 09:40:00,36.68,36.76,36.62,36.62,172136.0,32.8864,32.9581,32.8326,32.8326,172136.0
2017-09-19 09:50:00,36.61,36.62,36.49,36.55,157510.0,32.8236,32.8326,32.716,32.7698,157510.0
2017-09-19 10:00:00,36.54,36.66,36.52,36.62,156158.0,32.7609,32.8684,32.7429,32.8326,156158.0
2017-09-19 10:10:00,36.62,36.72,36.59,36.69,178666.0,32.8326,32.9222,32.8057,32.8953,178666.0
2017-09-19 10:20:00,36.69,36.76,36.67,36.71,157452.0,32.8953,32.9581,32.8774,32.9133,157452.0
2017-09-19 10:30:00,36.71,36.72,36.54,36.6,102020.0,32.9133,32.9222,32.7609,32.8146,102020.0
2017-09-19 10:40:00,36.6,36.6,36.54,36.56,67212.0,32.8146,32.8146,32.7609,32.7788,67212.0
2017-09-19 10:50:00,36.56,36.58,36.52,36.52,78518.0,32.7788,32.7967,32.7429,32.7429,78518.0
2017-09-19 11:00:00,36.52,36.52,36.45,36.49,179250.0,32.7429,32.7429,32.6802,32.716,179250.0
2017-09-19 11:10:00,36.49,36.51,36.41,36.44,333004.0,32.716,32.734,32.6443,32.6712,333004.0
2017-09-19 11:20:00,36.43,36.49,36.42,36.45,83454.0,32.6622,32.716,32.6533,32.6802,83454.0
2017-09-19 11:30:00,36.45,36.5,36.44,36.46,74162.0,32.6802,32.725,32.6712,32.6891,74162.0
2017-09-19 11:40:00,36.46,36.47,36.41,36.44,87924.0,32.6891,32.6981,32.6443,32.6712,87924.0
2017-09-19 11:50:00,36.44,36.48,36.42,36.47,82492.0,32.6712,32.7071,32.6533,32.6981,82492.0
2017-09-19 12:00:00,36.47,36.51,36.46,36.49,74932.0,32.6981,32.734,32.6891,32.716,74932.0
2017-09-19 12:10:00,36.49,36.58,36.49,36.57,141824.0,32.716,32.7967,32.716,32.7878,141824.0
2017-09-19 12:20:00,36.57,36.63,36.55,36.56,96924.0,32.7878,32.8415,32.7698,32.7788,96924.0
2017-09-19 12:30:00,36.56,36.56,36.48,36.5,163362.0,32.7788,32.7788,32.7071,32.725,163362.0
2017-09-19 12:40:00,36.51,36.6,36.51,36.55,109174.0,32.734,32.8146,32.734,32.7698,109174.0
2017-09-19 12:50:00,36.56,36.56,36.49,36.51,84476.0,32.7788,32.7788,32.716,32.734,84476.0
2017-09-19 13:00:00,36.52,36.53,36.49,36.52,52274.0,32.7429,32.7519,32.716,32.7429,52274.0
2017-09-19 13:10:00,36.52,36.53,36.46,36.47,65718.0,32.7429,32.7519,32.6891,32.6981,65718.0
2017-09-19 13:20:00,36.48,36.51,36.42,36.43,80568.0,32.7071,32.734,32.6533,32.6622,80568.0
2017-09-19 13:30:00,36.43,36.48,36.42,36.48,54230.0,32.6622,32.7071,32.6533,32.7071,54230.0
2017-09-19 13:40:00,36.48,36.49,36.44,36.45,57174.0,32.7071,32.716,32.6712,32.6802,57174.0
2017-09-19 13:50:00,36.45,36.45,36.41,36.44,79196.0,32.6802,32.6802,32.6443,32.6712,79196.0
2017-09-19 14:00:00,36.44,36.47,36.42,36.47,76274.0,32.6712,32.6981,32.6533,32.6981,76274.0
2017-09-19 14:10:00,36.47,36.47,36.44,36.46,93382.0,32.6981,32.6981,32.6712,32.6891,93382.0
2017-09-19 14:20:00,36.46,36.49,36.45,36.45,57100.0,32.6891,32.716,32.6802,32.6802,57100.0
2017-09-19 14:30:00,36.46,36.51,36.45,36.5,71174.0,32.6891,32.734,32.6802,32.725,71174.0
2017-09-19 14:40:00,36.5,36.5,36.43,36.43,57270.0,32.725,32.725,32.6622,32.6622,57270.0
2017-09-19 14:50:00,36.43,36.47,36.43,36.46,53068.0,32.6622,32.6981,32.6622,32.6891,53068.0
2017-09-19 15:00:00,36.46,36.47,36.44,36.46,63754.0,32.6891,32.6981,32.6712,32.6891,63754.0
2017-09-19 15:10:00,36.46,36.47,36.44,36.47,79840.0,32.6891,32.6981,32.6712,32.6981,79840.0
2017-09-19 15:20:00,36.47,36.49,36.45,36.48,84558.0,32.6981,32.716,32.6802,32.7071,84558.0
2017-09-19 15:30:00,36.48,36.49,36.44,36.46,180344.0,32.7071,32.716,32.6712,32.6891,180344.0
2017-09-19 15:40:00,36.46,36.48,36.44,36.45,162862.0,32.6891,32.7071,32.6712,32.6802,162862.0
2017-09-19 15:50:00,36.44,36.46,36.41,36.42,422266.0,32.6712,32.6891,32.6443,32.6533,422266.0
2017-09-20 09:30:00,36.4,36.41,36.06,36.1,240624.0,32.6353,32.6443,32.3305,32.3664,240624.0
2017-09-20 09:40:00,36.1,36.26,36.07,36.09,285872.0,32.3664,32.5098,32.3395,32.3574,285872.0
2017-09-20 09:50:00,36.09,36.22,36.06,36.19,170472.0,32.3574,32.474,32.3305,32.4471,170472.0
2017-09-20 10:00:00,36.2,36.22,36.06,36.07,263396.0,32.456,32.474,32.3305,32.3395,263396.0
2017-09-20 10:10:00,36.07,36.13,36.04,36.1,197512.0,32.3395,32.3933,32.3126,32.3664,197512.0
2017-09-20 10:20:00,36.1,36.18,36.03,36.18,183716.0,32.3664,32.4381,32.3036,32.4381,183716.0
2017-09-20 10:30:00,36.18,36.18,36.1,36.13,148294.0,32.4381,32.4381,32.3664,32.3933,148294.0
2017-09-20 10:40:00,36.13,36.13,36.07,36.12,132286.0,32.3933,32.3933,32.3395,32.3843,132286.0
2017-09-20 10:50:00,36.12,36.15,36.08,36.1,127734.0,32.3843,32.4112,32.3484,32.3664,127734.0
2017-09-20 11:00:00,36.12,36.16,36.08,36.09,144744.0,32.3843,32.4202,32.3484,32.3574,144744.0
2017-09-20 11:10:00,36.09,36.19,36.09,36.17,87534.0,32.3574,32.4471,32.3574,32.4291,87534.0
2017-09-20 11:20:00,36.17,36.17,36.06,36.09,245474.0,32.4291,32.4291,32.3305,32.3574,245474.0
2017-09-20 11:30:00,36.09,36.16,36.07,36.15,148148.0,32.3574,32.4202,32.3395,32.4112,148148.0
2017-09-20 11:40:00,36.16,36.16,36.09,36.1,83104.0,32.4202,32.4202,32.3574,32.3664,83104.0
2017-09-20 11:50:00,36.1,36.13,36.09,36.13,73098.0,32.3664,32.3933,32.3574,32.3933,73098.0
2017-09-20 12:00:00,36.13,36.13,36.09,36.1,98854.0,32.3933,32.3933,32.3574,32.3664,98854.0
2017-09-20 12:10:00,36.1,36.21,36.08,36.2,138548.0,32.3664,32.465,32.3484,32.456,138548.0
2017-09-20 12:20:00,36.21,36.24,36.17,36.18,79654.0,32.465,32.4919,32.4291,32.4381,79654.0
2017-09-20 12:30:00,36.18,36.21,36.17,36.19,44904.0,32.4381,32.465,32.4291,32.4471,44904.0
2017-09-20 12:40:00,36.19,36.21,36.15,36.2,80214.0,32.4471,32.465,32.4112,32.456,80214.0
2017-09-20 12:50:00,36.19,36.2,36.1,36.1,67444.0,32.4471,32.456,32.3664,32.3664,67444.0
2017-09-20 13:00:00,36.11,36.14,36.08,36.13,92038.0,32.3753,32.4022,32.3484,32.3933,92038.0
2017-09-20 13:10:00,36.13,36.15,36.1,36.1,54074.0,32.3933,32.4112,32.3664,32.3664,54074.0
2017-09-20 13:20:00,36.1,36.16,36.1,36.14,53926.0,32.3664,32.4202,32.3664,32.4022,53926.0
2017-09-20 13:30:00,36.15,36.15,36.12,36.15,66746.0,32.4112,32.4112,32.3843,32.4112,66746.0
2017-09-20 13:40:00,36.15,36.15,36.1,36.1,65354.0,32.4112,32.4112,32.3664,32.3664,65354.0
2017-09-20 13:50:00,36.1,36.12,36.08,36.08,98936.0,32.3664,32.3843,32.3484,32.3484,98936.0
2017-09-20 14:00:00,36.08,36.16,36.03,36.1,319520.0,32.3484,32.4202,32.3036,32.3664,319520.0
2017-09-20 14:10:00,36.11,36.11,36.04,36.05,190514.0,32.3753,32.3753,32.3126,32.3215,190514.0
2017-09-20 14:20:00,36.05,36.05,35.98,36.0,327730.0,32.3215,32.3215,32.2588,32.2767,327730.0
2017-09-20 14:30:00,36.0,36.02,35.98,36.02,149530.0,32.2767,32.2946,32.2588,32.2946,149530.0
2017-09-20 14:40:00,36.01,36.1,35.97,36.08,881980.0,32.2857,32.3664,32.2498,32.3484,881980.0
2017-09-20 14:50:00,36.09,36.19,36.08,36.13,171428.0,32.3574,32.4471,32.3484,32.3933,171428.0
2017-09-20 15:00:00,36.13,36.15,36.1,36.13,205562.0,32.3933,32.4112,32.3664,32.3933,205562.0
2017-09-20 15:10:00,36.14,36.18,36.13,36.16,362968.0,32.4022,32.4381,32.3933,32.4202,362968.0
2017-09-20 15:20:00,36.16,36.17,36.13,36.15,158494.0,32.4202,32.4291,32.3933,32.4112,158494.0
2017-09-20 15:30:00,36.15,36.19,36.12,36.17,383510.0,32.4112,32.4471,32.3843,32.4291,383510.0
2017-09-20 15:40:00,36.17,36.17,36.12,36.13,514426.0,32.4291,32.4291,32.3843,32.3933,514426.0
2017-09-20 15:50:00,36.13,36.21,36.13,36.21,714376.0,32.3933,32.465,32.3933,32.465,714376.0
2017-09-21 09:30:00,36.27,36.38,36.22,36.35,174082.0,32.5188,32.6174,32.474,32.5905,174082.0
2017-09-21 09:40:00,36.35,36.47,36.29,36.32,201306.0,32.5905,32.6981,32.5367,32.5636,201306.0
2017-09-21 09:50:00,36.33,36.38,36.32,36.35,119198.0,32.5726,32.6174,32.5636,32.5905,119198.0
2017-09-21 10:00:00,36.36,36.45,36.35,36.41,189736.0,32.5995,32.6802,32.5905,32.6443,189736.0
2017-09-21 10:10:00,36.41,36.44,36.38,36.44,78454.0,32.6443,32.6712,32.6174,32.6712,78454.0
2017-09-21 10:20:00,36.44,36.5,36.44,36.45,83404.0,32.6712,32.725,32.6712,32.6802,83404.0
2017-09-21 10:30:00,36.46,36.47,36.38,36.45,89564.0,32.6891,32.6981,32.6174,32.6802,89564.0
2017-09-21 10:40:00,36.45,36.49,36.42,36.43,121526.0,32.6802,32.716,32.6533,32.6622,121526.0
2017-09-21 10:50:00,36.43,36.44,36.38,36.4,87222.0,32.6622,32.6712,32.6174,32.6353,87222.0
2017-09-21 11:00:00,36.4,36.48,36.38,36.47,107518.0,32.6353,32.7071,32.6174,32.6981,107518.0
2017-09-21 11:10:00,36.47,36.51,36.46,36.46,131118.0,32.6981,32.734,32.6891,32.6891,131118.0
2017-09-21 11:20:00,36.46,36.49,36.45,36.49,127766.0,32.6891,32.716,32.6802,32.716,127766.0
2017-09-21 11:30:00,36.48,36.51,36.45,36.49,153088.0,32.7071,32.734,32.6802,32.716,153088.0
2017-09-21 11:40:00,36.49,36.49,36.46,36.49,84268.0,32.716,32.716,32.6891,32.716,84268.0
2017-09-21 11:50:00,36.49,36.51,36.47,36.5,85352.0,32.716,32.734,32.6981,32.725,85352.0
2017-09-21 12:00:00,36.5,36.55,36.49,36.54,62830.0,32.725,32.7698,32.716,32.7609,62830.0
2017-09-21 12:10:00,36.55,36.59,36.52,36.52,78776.0,32.7698,32.8057,32.7429,32.7429,78776.0
2017-09-21 12:20:00,36.52,36.56,36.51,36.55,71500.0,32.7429,32.7788,32.734,32.7698,71500.0
2017-09-21 12:30:00,36.55,36.56,36.51,36.54,68132.0,32.7698,32.7788,32.734,32.7609,68132.0
2017-09-21 12:40:00,36.53,36.56,36.52,36.55,78228.0,32.7519,32.7788,32.7429,32.7698,78228.0
2017-09-21 12:50:00,36.55,36.56,36.55,36.55,62070.0,32.7698,32.7788,32.7698,32.7698,62070.0
2017-09-21 13:00:00,36.55,36.56,36.52,36.54,63352.0,32.7698,32.7788,32.7429,32.7609,63352.0
2017-09-21 13:10:00,36.53,36.56,36.52,36.55,80408.0,32.7519,32.7788,32.7429,32.7698,80408.0
2017-09-21 13:20:00,36.55,36.56,36.54,36.54,78250.0,32.7698,32.7788,32.7609,32.7609,78250.0
2017-09-21 13:30:00,36.54,36.54,36.5,36.52,56076.0,32.7609,32.7609,32.725,32.7429,56076.0
2017-09-21 13:40:00,36.52,36.52,36.47,36.47,47938.0,32.7429,32.7429,32.6981,32.6981,47938.0
2017-09-21 13:50:00,36.48,36.5,36.47,36.5,44236.0,32.7071,32.725,32.6981,32.725,44236.0
2017-09-21 14:00:00,36.5,36.52,36.49,36.5,140878.0,32.725,32.7429,32.716,32.725,140878.0
2017-09-21 14:10:00,36.5,36.51,36.46,36.46,102696.0,32.725,32.734,32.6891,32.6891,102696.0
2017-09-21 14:20:00,36.46,36.47,36.4,36.44,193274.0,32.6891,32.6981,32.6353,32.6712,193274.0
2017-09-21 14:30:00,36.44,36.44,36.42,36.44,89656.0,32.6712,32.6712,32.6533,32.6712,89656.0
2017-09-21 14:40:00,36.45,36.45,36.42,36.44,85372.0,32.6802,32.6802,32.6533,32.6712,85372.0
2017-09-21 14:50:00,36.44,36.46,36.41,36.43,159868.0,32.6712,32.6891,32.6443,32.6622,159868.0
2017-09-21 15:00:00,36.43,36.46,36.43,36.46,140050.0,32.6622,32.6891,32.6622,32.6891,140050.0
2017-09-21 15:10:00,36.46,36.46,36.43,36.45,71234.0,32.6891,32.6891,32.6622,32.6802,71234.0
2017-09-21 15:20:00,36.45,36.48,36.44,36.45,113526.0,32.6802,32.7071,32.6712,32.6802,113526.0
2017-09-21 15:30:00,36.46,36.47,36.43,36.43,170110.0,32.6891,32.6981,32.6622,32.6622,170110.0
2017-09-21 15:40:00,36.43,36.45,36.4,36.45,185482.0,32.6622,32.6802,32.6353,32.6802,185482.0
2017-09-21 15:50:00,36.45,36.45,36.39,36.42,486198.0,32.6802,32.6802,32.6264,32.6533,486198.0
2017-09-22 09:30:00,36.33,36.33,36.08,36.12,400824.0,32.5726,32.5726,32.3484,32.3843,400824.0
2017-09-22 09:40:00,36.12,36.26,36.08,36.23,288394.0,32.3843,32.5098,32.3484,32.4829,288394.0
2017-09-22 09:50:00,36.23,36.26,36.2,36.23,245206.0,32.4829,32.5098,32.456,32.4829,245206.0
2017-09-22 10:00:00,36.22,36.41,36.21,36.41,150178.0,32.474,32.6443,32.465,32.6443,150178.0
2017-09-22 10:10:00,36.41,36.45,36.32,36.33,138888.0,32.6443,32.6802,32.5636,32.5726,138888.0
2017-09-22 10:20:00,36.33,36.35,36.24,36.27,111920.0,32.5726,32.5905,32.4919,32.5188,111920.0
2017-09-22 10:30:00,36.27,36.28,36.23,36.27,155526.0,32.5188,32.5277,32.4829,32.5188,155526.0
2017-09-22 10:40:00,36.27,36.33,36.24,36.26,129564.0,32.5188,32.5726,32.4919,32.5098,129564.0
2017-09-22 10:50:00,36.27,36.32,36.26,36.31,74894.0,32.5188,32.5636,32.5098,32.5546,74894.0
2017-09-22 11:00:00,36.3,36.31,36.18,36.18,174460.0,32.5457,32.5546,32.4381,32.4381,174460.0
2017-09-22 11:10:00,36.18,36.22,36.14,36.2,162176.0,32.4381,32.474,32.4022,32.456,162176.0
2017-09-22 11:20:00,36.2,36.22,36.17,36.17,91536.0,32.456,32.474,32.4291,32.4291,91536.0
2017-09-22 11:30:00,36.18,36.23,36.16,36.16,89490.0,32.4381,32.4829,32.4202,32.4202,89490.0
2017-09-22 11:40:00,36.16,36.2,36.14,36.16,66340.0,32.4202,32.456,32.4022,32.4202,66340.0
2017-09-22 11:50:00,36.16,36.16,36.14,36.15,77402.0,32.4202,32.4202,32.4022,32.4112,77402.0
2017-09-22 12:00:00,36.15,36.17,36.1,36.13,109194.0,32.4112,32.4291,32.3664,32.3933,109194.0
2017-09-22 12:10:00,36.13,36.15,36.1,36.12,192642.0,32.3933,32.4112,32.3664,32.3843,192642.0
2017-09-22 12:20:00,36.13,36.16,36.1,36.15,102238.0,32.3933,32.4202,32.3664,32.4112,102238.0
2017-09-22 12:30:00,36.15,36.16,36.1,36.11,91838.0,32.4112,32.4202,32.3664,32.3753,91838.0
2017-09-22 12:40:00,36.12,36.14,36.1,36.12,50940.0,32.3843,32.4022,32.3664,32.3843,50940.0
2017-09-22 12:50:00,36.12,36.13,36.1,36.11,42222.0,32.3843,32.3933,32.3664,32.3753,42222.0
2017-09-22 13:00:00,36.12,36.15,36.12,36.12,48548.0,32.3843,32.4112,32.3843,32.3843,48548.0
2017-09-22 13:10:00,36.13,36.17,36.1,36.16,62880.0,32.3933,32.4291,32.3664,32.4202,62880.0
2017-09-22 13:20:00,36.15,36.18,36.13,36.13,57260.0,32.4112,32.4381,32.3933,32.3933,57260.0
2017-09-22 13:30:00,36.13,36.16,36.13,36.16,60062.0,32.3933,32.4202,32.3933,32.4202,60062.0
2017-09-22 13:40:00,36.16,36.2,36.15,36.2,53300.0,32.4202,32.456,32.4112,32.456,53300.0
2017-09-22 13:50:00,36.2,36.24,36.19,36.2,89242.0,32.456,32.4919,32.4471,32.456,89242.0
2017-09-22 14:00:00,36.2,36.21,36.17,36.19,71004.0,32.456,32.465,32.4291,32.4471,71004.0
2017-09-22 14:10:00,36.19,36.22,36.18,36.2,98378.0,32.4471,32.474,32.4381,32.456,98378.0
2017-09-22 14:20:00,36.2,36.22,36.18,36.19,67030.0,32.456,32.474,32.4381,32.4471,67030.0
2017-09-22 14:30:00,36.19,36.22,36.18,36.21,112986.0,32.4471,32.474,32.4381,32.465,112986.0
2017-09-22 14:40:00,36.21,36.21,36.18,36.2,101312.0,32.465,32.465,32.4381,32.456,101312.0
2017-09-22 14:50:00,36.2,36.21,36.19,36.2,108658.0,32.456,32.465,32.4471,32.456,108658.0
2017-09-22 15:00:00,36.2,36.21,36.19,36.2,87184.0,32.456,32.465,32.4471,32.456,87184.0
2017-09-22 15:10:00,36.2,36.25,36.18,36.25,128220.0,32.456,32.5008,32.4381,32.5008,128220.0
2017-09-22 15:20:00,36.25,36.26,36.23,36.23,107986.0,32.5008,32.5098,32.4829,32.4829,107986.0
2017-09-22 15:30:00,36.23,36.23,36.18,36.2,222530.0,32.4829,32.4829,32.4381,32.456,222530.0
2017-09-22 15:40:00,36.2,36.24,36.18,36.22,311154.0,32.456,32.4919,32.4381,32.474,311154.0
2017-09-22 15:50:00,36.22,36.29,36.22,36.24,848244.0,32.474,32.5367,32.474,32.4919,848244.0
2017-09-25 09:30:00,36.23,36.82,36.15,36.81,279634.0,32.4829,33.0119,32.4112,33.0029,279634.0
2017-09-25 09:40:00,36.81,36.84,36.63,36.68,133360.0,33.0029,33.0298,32.8415,32.8864,133360.0
2017-09-25 09:50:00,36.67,36.83,36.62,36.83,150710.0,32.8774,33.0209,32.8326,33.0209,150710.0
2017-09-25 10:00:00,36.82,36.85,36.77,36.79,232422.0,33.0119,33.0388,32.9671,32.985,232422.0
2017-09-25 10:10:00,36.79,36.85,36.7,36.84,125426.0,32.985,33.0388,32.9043,33.0298,125426.0
2017-09-25 10:20:00,36.84,36.91,36.84,36.88,136074.0,33.0298,33.0926,33.0298,33.0657,136074.0
2017-09-25 10:30:00,36.89,36.92,36.76,36.76,205498.0,33.0747,33.1016,32.9581,32.9581,205498.0
2017-09-25 10:40:00,36.76,36.82,36.73,36.77,70218.0,32.9581,33.0119,32.9312,32.9671,70218.0
2017-09-25 10:50:00,36.77,36.77,36.6,36.63,156936.0,32.9671,32.9671,32.8146,32.8415,156936.0
2017-09-25 11:00:00,36.63,36.65,36.51,36.63,194056.0,32.8415,32.8595,32.734,32.8415,194056.0
2017-09-25 11:10:00,36.64,36.67,36.61,36.63,89988.0,32.8505,32.8774,32.8236,32.8415,89988.0
2017-09-25 11:20:00,36.63,36.72,36.6,36.72,94618.0,32.8415,32.9222,32.8146,32.9222,94618.0
2017-09-25 11:30:00,36.72,36.76,36.69,36.69,90824.0,32.9222,32.9581,32.8953,32.8953,90824.0
2017-09-25 11:40:00,36.69,36.72,36.67,36.67,87200.0,32.8953,32.9222,32.8774,32.8774,87200.0
2017-09-25 11:50:00,36.67,36.68,36.64,36.67,73896.0,32.8774,32.8864,32.8505,32.8774,73896.0
2017-09-25 12:00:00,36.66,36.68,36.64,36.66,64768.0,32.8684,32.8864,32.8505,32.8684,64768.0
2017-09-25 12:10:00,36.66,36.67,36.57,36.58,69668.0,32.8684,32.8774,32.7878,32.7967,69668.0
2017-09-25 12:20:00,36.58,36.63,36.55,36.63,73806.0,32.7967,32.8415,32.7698,32.8415,73806.0
2017-09-25 12:30:00,36.63,36.74,36.63,36.74,126232.0,32.8415,32.9402,32.8415,32.9402,126232.0
2017-09-25 12:40:00,36.74,36.77,36.72,36.72,129326.0,32.9402,32.9671,32.9222,32.9222,129326.0
2017-09-25 12:50:00,36.72,36.81,36.72,36.8,95090.0,32.9222,33.0029,32.9222,32.994,95090.0
2017-09-25 13:00:00,36.8,36.91,36.8,36.91,196298.0,32.994,33.0926,32.994,33.0926,196298.0
2017-09-25 13:10:00,36.91,36.92,36.8,36.83,143214.0,33.0926,33.1016,32.994,33.0209,143214.0
2017-09-25 13:20:00,36.83,36.88,36.82,36.88,178702.0,33.0209,33.0657,33.0119,33.0657,178702.0
2017-09-25 13:30:00,36.87,36.89,36.84,36.88,98758.0,33.0567,33.0747,33.0298,33.0657,98758.0
2017-09-25 13:40:00,36.88,36.89,36.85,36.86,131168.0,33.0657,33.0747,33.0388,33.0478,131168.0
2017-09-25 13:50:00,36.87,36.91,36.87,36.9,98978.0,33.0567,33.0926,33.0567,33.0836,98978.0
2017-09-25 14:00:00,36.9,36.9,36.86,36.88,106946.0,33.0836,33.0836,33.0478,33.0657,106946.0
2017-09-25 14:10:00,36.88,36.88,36.81,36.85,140720.0,33.0657,33.0657,33.0029,33.0388,140720.0
2017-09-25 14:20:00,36.84,36.92,36.83,36.9,132006.0,33.0298,33.1016,33.0209,33.0836,132006.0
2017-09-25 14:30:00,36.9,36.9,36.85,36.87,137532.0,33.0836,33.0836,33.0388,33.0567,137532.0
2017-09-25 14:40:00,36.87,36.99,36.86,36.99,194064.0,33.0567,33.1643,33.0478,33.1643,194064.0
2017-09-25 14:50:00,36.99,36.99,36.94,36.97,172764.0,33.1643,33.1643,33.1195,33.1464,172764.0
2017-09-25 15:00:00,36.97,36.99,36.88,36.88,189658.0,33.1464,33.1643,33.0657,33.0657,189658.0
2017-09-25 15:10:00,36.88,36.95,36.88,36.94,120510.0,33.0657,33.1285,33.0657,33.1195,120510.0
2017-09-25 15:20:00,36.94,36.97,36.91,36.92,225608.0,33.1195,33.1464,33.0926,33.1016,225608.0
2017-09-25 15:30:00,36.92,36.94,36.89,36.9,254172.0,33.1016,33.1195,33.0747,33.0836,254172.0
2017-09-25 15:40:00,36.91,36.99,36.87,36.99,302052.0,33.0926,33.1643,33.0567,33.1643,302052.0
2017-09-25 15:50:00,36.98,36.98,36.91,36.93,670810.0,33.1553,33.1553,33.0926,33.1105,670810.0
2017-09-26 09:30:00,37.0,37.16,36.95,37.09,181000.0,33.1733,33.3167,33.1285,33.254,181000.0
2017-09-26 09:40:00,37.1,37.19,37.05,37.06,125730.0,33.2629,33.3436,33.2181,33.2271,125730.0
2017-09-26 09:50:00,37.07,37.07,36.86,36.86,237552.0,33.236,33.236,33.0478,33.0478,237552.0
2017-09-26 10:00:00,36.87,36.9,36.78,36.82,179100.0,33.0567,33.0836,32.976,33.0119,179100.0
2017-09-26 10:10:00,36.82,36.85,36.79,36.84,99696.0,33.0119,33.0388,32.985,33.0298,99696.0
2017-09-26 10:20:00,36.85,36.92,36.84,36.88,69588.0,33.0388,33.1016,33.0298,33.0657,69588.0
2017-09-26 10:30:00,36.88,36.91,36.83,36.83,89888.0,33.0657,33.0926,33.0209,33.0209,89888.0
2017-09-26 10:40:00,36.83,36.88,36.81,36.83,146626.0,33.0209,33.0657,33.0029,33.0209,146626.0
2017-09-26 10:50:00,36.83,36.93,36.81,36.93,88560.0,33.0209,33.1105,33.0029,33.1105,88560.0
2017-09-26 11:00:00,36.92,36.96,36.92,36.93,53424.0,33.1016,33.1374,33.1016,33.1105,53424.0
2017-09-26 11:10:00,36.92,36.93,36.83,36.87,80764.0,33.1016,33.1105,33.0209,33.0567,80764.0
2017-09-26 11:20:00,36.87,36.87,36.79,36.8,96050.0,33.0567,33.0567,32.985,32.994,96050.0
2017-09-26 11:30:00,36.8,36.85,36.8,36.84,47190.0,32.994,33.0388,32.994,33.0298,47190.0
2017-09-26 11:40:00,36.83,36.84,36.77,36.77,81338.0,33.0209,33.0298,32.9671,32.9671,81338.0
2017-09-26 11:50:00,36.76,36.83,36.76,36.79,79792.0,32.9581,33.0209,32.9581,32.985,79792.0
2017-09-26 12:00:00,36.79,36.82,36.79,36.82,46932.0,32.985,33.0119,32.985,33.0119,46932.0
2017-09-26 12:10:00,36.82,36.85,36.81,36.84,51042.0,33.0119,33.0388,33.0029,33.0298,51042.0
2017-09-26 12:20:00,36.84,36.86,36.83,36.85,58608.0,33.0298,33.0478,33.0209,33.0388,58608.0
2017-09-26 12:30:00,36.85,36.85,36.79,36.8,55040.0,33.0388,33.0388,32.985,32.994,55040.0
2017-09-26 12:40:00,36.8,36.9,36.79,36.89,102060.0,32.994,33.0836,32.985,33.0747,102060.0
2017-09-26 12:50:00,36.89,36.89,36.85,36.88,37320.0,33.0747,33.0747,33.0388,33.0657,37320.0
2017-09-26 13:00:00,36.88,36.91,36.86,36.88,46604.0,33.0657,33.0926,33.0478,33.0657,46604.0
2017-09-26 13:10:00,36.88,36.88,36.85,36.88,60246.0,33.0657,33.0657,33.0388,33.0657,60246.0
2017-09-26 13:20:00,36.88,36.9,36.85,36.85,43326.0,33.0657,33.0836,33.0388,33.0388,43326.0
2017-09-26 13:30:00,36.85,36.87,36.84,36.87,56124.0,33.0388,33.0567,33.0298,33.0567,56124.0
2017-09-26 13:40:00,36.87,36.9,36.87,36.87,48056.0,33.0567,33.0836,33.0567,33.0567,48056.0
2017-09-26 13:50:00,36.87,36.89,36.85,36.85,63292.0,33.0567,33.0747,33.0388,33.0388,63292.0
2017-09-26 14:00:00,36.85,36.87,36.84,36.85,60568.0,33.0388,33.0567,33.0298,33.0388,60568.0
2017-09-26 14:10:00,36.85,36.88,36.84,36.88,73638.0,33.0388,33.0657,33.0298,33.0657,73638.0
2017-09-26 14:20:00,36.88,36.88,36.85,36.87,64826.0,33.0657,33.0657,33.0388,33.0567,64826.0
2017-09-26 14:30:00,36.87,36.92,36.87,36.91,109626.0,33.0567,33.1016,33.0567,33.0926,109626.0
2017-09-26 14:40:00,36.91,36.91,36.85,36.87,80254.0,33.0926,33.0926,33.0388,33.0567,80254.0
2017-09-26 14:50:00,36.87,36.87,36.83,36.85,93774.0,33.0567,33.0567,33.0209,33.0388,93774.0
2017-09-26 15:00:00,36.85,36.91,36.85,36.91,115490.0,33.0388,33.0926,33.0388,33.0926,115490.0
2017-09-26 15:10:00,36.91,36.94,36.9,36.94,82828.0,33.0926,33.1195,33.0836,33.1195,82828.0
2017-09-26 15:20:00,36.94,36.96,36.92,36.94,71768.0,33.1195,33.1374,33.1016,33.1195,71768.0
2017-09-26 15:30:00,36.94,36.97,36.94,36.96,109664.0,33.1195,33.1464,33.1195,33.1374,109664.0
2017-09-26 15:40:00,36.96,36.97,36.92,36.94,264724.0,33.1374,33.1464,33.1016,33.1195,264724.0
2017-09-26 15:50:00,36.94,36.94,36.89,36.9,588634.0,33.1195,33.1195,33.0747,33.0836,588634.0
2017-09-27 09:30:00,36.93,37.13,36.93,36.99,124282.0,33.1105,33.2898,33.1105,33.1643,124282.0
2017-09-27 09:40:00,37.02,37.03,36.91,36.95,69096.0,33.1912,33.2002,33.0926,33.1285,69096.0
2017-09-27 09:50:00,36.96,36.99,36.91,36.98,61044.0,33.1374,33.1643,33.0926,33.1553,61044.0
2017-09-27 10:00:00,36.99,37.07,36.99,37.06,61226.0,33.1643,33.236,33.1643,33.2271,61226.0
2017-09-27 10:10:00,37.06,37.11,37.04,37.07,65518.0,33.2271,33.2719,33.2091,33.236,65518.0
2017-09-27 10:20:00,37.07,37.1,36.97,36.97,75348.0,33.236,33.2629,33.1464,33.1464,75348.0
2017-09-27 10:30:00,36.97,37.01,36.8,36.8,100124.0,33.1464,33.1822,32.994,32.994,100124.0
2017-09-27 10:40:00,36.8,36.86,36.77,36.77,95114.0,32.994,33.0478,32.9671,32.9671,95114.0
2017-09-27 10:50:00,36.77,36.84,36.69,36.81,113584.0,32.9671,33.0298,32.8953,33.0029,113584.0
2017-09-27 11:00:00,36.8,36.88,36.8,36.84,82966.0,32.994,33.0657,32.994,33.0298,82966.0
2017-09-27 11:10:00,36.84,36.93,36.8,36.93,75548.0,33.0298,33.1105,32.994,33.1105,75548.0
2017-09-27 11:20:00,36.92,36.93,36.87,36.88,53860.0,33.1016,33.1105,33.0567,33.0657,53860.0
2017-09-27 11:30:00,36.88,36.9,36.81,36.88,69528.0,33.0657,33.0836,33.0029,33.0657,69528.0
2017-09-27 11:40:00,36.88,36.93,36.87,36.93,47870.0,33.0657,33.1105,33.0567,33.1105,47870.0
2017-09-27 11:50:00,36.93,36.93,36.87,36.88,61630.0,33.1105,33.1105,33.0567,33.0657,61630.0
2017-09-27 12:00:00,36.88,36.94,36.88,36.93,57530.0,33.0657,33.1195,33.0657,33.1105,57530.0
2017-09-27 12:10:00,36.93,36.94,36.88,36.91,70400.0,33.1105,33.1195,33.0657,33.0926,70400.0
2017-09-27 12:20:00,36.9,36.92,36.87,36.91,56610.0,33.0836,33.1016,33.0567,33.0926,56610.0
2017-09-27 12:30:00,36.91,36.98,36.88,36.98,39818.0,33.0926,33.1553,33.0657,33.1553,39818.0
2017-09-27 12:40:00,36.98,37.0,36.96,36.98,66236.0,33.1553,33.1733,33.1374,33.1553,66236.0
2017-09-27 12:50:00,36.98,37.02,36.97,37.01,37520.0,33.1553,33.1912,33.1464,33.1822,37520.0
2017-09-27 13:00:00,37.01,37.1,37.0,37.09,54352.0,33.1822,33.2629,33.1733,33.254,54352.0
2017-09-27 13:10:00,37.09,37.1,37.01,37.03,41688.0,33.254,33.2629,33.1822,33.2002,41688.0
2017-09-27 13:20:00,37.02,37.05,37.01,37.02,34006.0,33.1912,33.2181,33.1822,33.1912,34006.0
2017-09-27 13:30:00,37.02,37.07,37.02,37.07,26886.0,33.1912,33.236,33.1912,33.236,26886.0
2017-09-27 13:40:00,37.07,37.11,37.06,37.1,38376.0,33.236,33.2719,33.2271,33.2629,38376.0
2017-09-27 13:50:00,37.1,37.16,37.1,37.15,63370.0,33.2629,33.3167,33.2629,33.3078,63370.0
2017-09-27 14:00:00,37.15,37.17,37.13,37.14,68394.0,33.3078,33.3257,33.2898,33.2988,68394.0
2017-09-27 14:10:00,37.15,37.2,37.12,37.16,85362.0,33.3078,33.3526,33.2809,33.3167,85362.0
2017-09-27 14:20:00,37.15,37.19,37.15,37.16,52204.0,33.3078,33.3436,33.3078,33.3167,52204.0
2017-09-27 14:30:00,37.16,37.16,37.12,37.13,70412.0,33.3167,33.3167,33.2809,33.2898,70412.0
2017-09-27 14:40:00,37.13,37.15,37.12,37.12,67592.0,33.2898,33.3078,33.2809,33.2809,67592.0
2017-09-27 14:50:00,37.12,37.13,37.09,37.1,73494.0,33.2809,33.2898,33.254,33.2629,73494.0
2017-09-27 15:00:00,37.11,37.14,37.09,37.12,123682.0,33.2719,33.2988,33.254,33.2809,123682.0
2017-09-27 15:10:00,37.12,37.15,37.1,37.13,103730.0,33.2809,33.3078,33.2629,33.2898,103730.0
2017-09-27 15:20:00,37.13,37.16,37.12,37.13,108862.0,33.2898,33.3167,33.2809,33.2898,108862.0
2017-09-27 15:30:00,37.13,37.13,37.1,37.12,138176.0,33.2898,33.2898,33.2629,33.2809,138176.0
2017-09-27 15:40:00,37.11,37.12,37.04,37.06,202080.0,33.2719,33.2809,33.2091,33.2271,202080.0
2017-09-27 15:50:00,37.06,37.1,37.05,37.08,365146.0,33.2271,33.2629,33.2181,33.245,365146.0
2017-09-28 09:30:00,37.02,37.12,36.95,36.98,90702.0,33.1912,33.2809,33.1285,33.1553,90702.0
2017-09-28 09:40:00,36.97,37.06,36.97,37.05,58122.0,33.1464,33.2271,33.1464,33.2181,58122.0
2017-09-28 09:50:00,37.05,37.06,36.96,36.96,81036.0,33.2181,33.2271,33.1374,33.1374,81036.0
2017-09-28 10:00:00,36.96,36.99,36.91,36.99,43398.0,33.1374,33.1643,33.0926,33.1643,43398.0
2017-09-28 10:10:00,36.98,37.09,36.94,37.09,49412.0,33.1553,33.254,33.1195,33.254,49412.0
2017-09-28 10:20:00,37.08,37.1,37.05,37.06,44686.0,33.245,33.2629,33.2181,33.2271,44686.0
2017-09-28 10:30:00,37.06,37.07,36.92,36.99,149894.0,33.2271,33.236,33.1016,33.1643,149894.0
2017-09-28 10:40:00,36.99,37.03,36.97,37.02,68904.0,33.1643,33.2002,33.1464,33.1912,68904.0
2017-09-28 10:50:00,37.02,37.03,36.87,36.95,47298.0,33.1912,33.2002,33.0567,33.1285,47298.0
2017-09-28 11:00:00,36.95,36.97,36.9,36.92,113406.0,33.1285,33.1464,33.0836,33.1016,113406.0
2017-09-28 11:10:00,36.92,36.92,36.81,36.81,77376.0,33.1016,33.1016,33.0029,33.0029,77376.0
2017-09-28 11:20:00,36.82,36.82,36.76,36.78,75930.0,33.0119,33.0119,32.9581,32.976,75930.0
2017-09-28 11:30:00,36.78,36.87,36.78,36.87,57588.0,32.976,33.0567,32.976,33.0567,57588.0
2017-09-28 11:40:00,36.88,36.93,36.86,36.92,46920.0,33.0657,33.1105,33.0478,33.1016,46920.0
2017-09-28 11:50:00,36.92,36.96,36.9,36.94,55462.0,33.1016,33.1374,33.0836,33.1195,55462.0
2017-09-28 12:00:00,36.95,36.96,36.88,36.92,70186.0,33.1285,33.1374,33.0657,33.1016,70186.0
2017-09-28 12:10:00,36.92,36.94,36.91,36.93,46004.0,33.1016,33.1195,33.0926,33.1105,46004.0
2017-09-28 12:20:00,36.93,36.99,36.93,36.99,45250.0,33.1105,33.1643,33.1105,33.1643,45250.0
2017-09-28 12:30:00,36.99,36.99,36.96,36.96,28452.0,33.1643,33.1643,33.1374,33.1374,28452.0
2017-09-28 12:40:00,36.97,36.99,36.95,36.99,39794.0,33.1464,33.1643,33.1285,33.1643,39794.0
2017-09-28 12:50:00,36.99,36.99,36.96,36.99,47418.0,33.1643,33.1643,33.1374,33.1643,47418.0
2017-09-28 13:00:00,36.99,36.99,36.95,36.95,28342.0,33.1643,33.1643,33.1285,33.1285,28342.0
2017-09-28 13:10:00,36.95,36.99,36.94,36.99,43282.0,33.1285,33.1643,33.1195,33.1643,43282.0
2017-09-28 13:20:00,36.99,37.01,36.98,36.99,34964.0,33.1643,33.1822,33.1553,33.1643,34964.0
2017-09-28 13:30:00,37.0,37.0,36.96,36.97,40606.0,33.1733,33.1733,33.1374,33.1464,40606.0
2017-09-28 13:40:00,36.97,37.0,36.96,36.98,50124.0,33.1464,33.1733,33.1374,33.1553,50124.0
2017-09-28 13:50:00,36.98,37.01,36.96,36.98,45640.0,33.1553,33.1822,33.1374,33.1553,45640.0
2017-09-28 14:00:00,36.98,36.99,36.95,36.98,40170.0,33.1553,33.1643,33.1285,33.1553,40170.0
2017-09-28 14:10:00,36.98,36.99,36.91,36.95,93972.0,33.1553,33.1643,33.0926,33.1285,93972.0
2017-09-28 14:20:00,36.94,37.01,36.94,36.99,117900.0,33.1195,33.1822,33.1195,33.1643,117900.0
2017-09-28 14:30:00,36.99,37.02,36.98,37.0,63096.0,33.1643,33.1912,33.1553,33.1733,63096.0
2017-09-28 14:40:00,37.0,37.01,36.94,36.96,93290.0,33.1733,33.1822,33.1195,33.1374,93290.0
2017-09-28 14:50:00,36.96,36.97,36.94,36.95,56808.0,33.1374,33.1464,33.1195,33.1285,56808.0
2017-09-28 15:00:00,36.95,36.98,36.93,36.98,64798.0,33.1285,33.1553,33.1105,33.1553,64798.0
2017-09-28 15:10:00,36.98,36.99,36.93,36.93,58974.0,33.1553,33.1643,33.1105,33.1105,58974.0
2017-09-28 15:20:00,36.93,36.94,36.91,36.94,56446.0,33.1105,33.1195,33.0926,33.1195,56446.0
2017-09-28 15:30:00,36.94,36.98,36.94,36.96,142992.0,33.1195,33.1553,33.1195,33.1374,142992.0
2017-09-28 15:40:00,36.96,37.01,36.94,36.94,192800.0,33.1374,33.1822,33.1195,33.1195,192800.0
2017-09-28 15:50:00,36.95,36.99,36.94,36.97,430870.0,33.1285,33.1643,33.1195,33.1464,430870.0
2017-09-29 09:30:00,37.05,37.19,36.9,36.9,111258.0,33.2181,33.3436,33.0836,33.0836,111258.0
2017-09-29 09:40:00,36.9,37.08,36.87,37.01,83062.0,33.0836,33.245,33.0567,33.1822,83062.0
2017-09-29 09:50:00,37.01,37.11,36.97,37.1,111610.0,33.1822,33.2719,33.1464,33.2629,111610.0
2017-09-29 10:00:00,37.1,37.12,36.91,36.94,68180.0,33.2629,33.2809,33.0926,33.1195,68180.0
2017-09-29 10:10:00,36.95,37.08,36.95,36.99,86306.0,33.1285,33.245,33.1285,33.1643,86306.0
2017-09-29 10:20:00,36.99,37.02,36.87,36.9,74632.0,33.1643,33.1912,33.0567,33.0836,74632.0
2017-09-29 10:30:00,36.9,37.13,36.9,37.13,243620.0,33.0836,33.2898,33.0836,33.2898,243620.0
2017-09-29 10:40:00,37.13,37.13,36.98,36.98,88610.0,33.2898,33.2898,33.1553,33.1553,88610.0
2017-09-29 10:50:00,36.98,37.01,36.93,36.95,184764.0,33.1553,33.1822,33.1105,33.1285,184764.0
2017-09-29 11:00:00,36.95,36.97,36.91,36.93,55152.0,33.1285,33.1464,33.0926,33.1105,55152.0
2017-09-29 11:10:00,36.94,36.97,36.92,36.95,37148.0,33.1195,33.1464,33.1016,33.1285,37148.0
2017-09-29 11:20:00,36.95,36.97,36.91,36.95,100920.0,33.1285,33.1464,33.0926,33.1285,100920.0
2017-09-29 11:30:00,36.95,36.97,36.93,36.94,34692.0,33.1285,33.1464,33.1105,33.1195,34692.0
2017-09-29 11:40:00,36.94,36.99,36.94,36.99,55286.0,33.1195,33.1643,33.1195,33.1643,55286.0
2017-09-29 11:50:00,36.98,37.0,36.97,36.99,90808.0,33.1553,33.1733,33.1464,33.1643,90808.0
2017-09-29 12:00:00,37.0,37.02,36.99,37.02,37082.0,33.1733,33.1912,33.1643,33.1912,37082.0
2017-09-29 12:10:00,37.02,37.06,37.02,37.04,55770.0,33.1912,33.2271,33.1912,33.2091,55770.0
2017-09-29 12:20:00,37.04,37.05,37.03,37.05,29246.0,33.2091,33.2181,33.2002,33.2181,29246.0
2017-09-29 12:30:00,37.05,37.05,37.02,37.02,22750.0,33.2181,33.2181,33.1912,33.1912,22750.0
2017-09-29 12:40:00,37.01,37.01,36.96,36.96,50772.0,33.1822,33.1822,33.1374,33.1374,50772.0
2017-09-29 12:50:00,36.97,36.99,36.96,36.98,55404.0,33.1464,33.1643,33.1374,33.1553,55404.0
2017-09-29 13:00:00,36.98,36.99,36.95,36.96,86890.0,33.1553,33.1643,33.1285,33.1374,86890.0
2017-09-29 13:10:00,36.96,36.97,36.93,36.95,53606.0,33.1374,33.1464,33.1105,33.1285,53606.0
2017-09-29 13:20:00,36.95,36.98,36.95,36.98,56062.0,33.1285,33.1553,33.1285,33.1553,56062.0
2017-09-29 13:30:00,36.98,37.01,36.98,36.99,34110.0,33.1553,33.1822,33.1553,33.1643,34110.0
2017-09-29 13:40:00,37.0,37.0,36.95,36.96,52530.0,33.1733,33.1733,33.1285,33.1374,52530.0
2017-09-29 13:50:00,36.96,37.01,36.96,37.0,67586.0,33.1374,33.1822,33.1374,33.1733,67586.0
2017-09-29 14:00:00,37.0,37.01,36.97,36.98,52676.0,33.1733,33.1822,33.1464,33.1553,52676.0
2017-09-29 14:10:00,36.98,36.99,36.95,36.95,42512.0,33.1553,33.1643,33.1285,33.1285,42512.0
2017-09-29 14:20:00,36.95,36.97,36.94,36.96,58222.0,33.1285,33.1464,33.1195,33.1374,58222.0
2017-09-29 14:30:00,36.96,36.99,36.95,36.97,44046.0,33.1374,33.1643,33.1285,33.1464,44046.0
2017-09-29 14:40:00,36.97,36.99,36.96,36.97,120006.0,33.1464,33.1643,33.1374,33.1464,120006.0
2017-09-29 14:50:00,36.98,37.06,36.98,37.02,90892.0,33.1553,33.2271,33.1553,33.1912,90892.0
2017-09-29 15:00:00,37.02,37.07,37.01,37.01,87238.0,33.1912,33.236,33.1822,33.1822,87238.0
2017-09-29 15:10:00,37.01,37.01,36.95,36.96,85344.0,33.1822,33.1822,33.1285,33.1374,85344.0
2017-09-29 15:20:00,36.96,36.97,36.91,36.91,93016.0,33.1374,33.1464,33.0926,33.0926,93016.0
2017-09-29 15:30:00,36.91,36.94,36.85,36.87,237694.0,33.0926,33.1195,33.0388,33.0567,237694.0
2017-09-29 15:40:00,36.87,36.88,36.82,36.83,277786.0,33.0567,33.0657,33.0119,33.0209,277786.0
2017-09-29 15:50:00,36.83,36.87,36.81,36.85,693134.0,33.0209,33.0567,33.0029,33.0388,693134.0
2017-10-02 09:30:00,36.85,36.88,36.54,36.6,183996.0,33.0388,33.0657,32.7609,32.8146,183996.0
2017-10-02 09:40:00,36.6,36.6,36.38,36.46,153676.0,32.8146,32.8146,32.6174,32.6891,153676.0
2017-10-02 09:50:00,36.48,36.48,36.37,36.44,150442.0,32.7071,32.7071,32.6084,32.6712,150442.0
2017-10-02 10:00:00,36.42,36.52,36.4,36.49,195786.0,32.6533,32.7429,32.6353,32.716,195786.0
2017-10-02 10:10:00,36.49,36.62,36.46,36.58,122388.0,32.716,32.8326,32.6891,32.7967,122388.0
2017-10-02 10:20:00,36.58,36.58,36.42,36.45,151152.0,32.7967,32.7967,32.6533,32.6802,151152.0
2017-10-02 10:30:00,36.46,36.49,36.45,36.49,298166.0,32.6891,32.716,32.6802,32.716,298166.0
2017-10-02 10:40:00,36.5,36.56,36.47,36.52,205866.0,32.725,32.7788,32.6981,32.7429,205866.0
2017-10-02 10:50:00,36.51,36.56,36.51,36.55,94528.0,32.734,32.7788,32.734,32.7698,94528.0
2017-10-02 11:00:00,36.55,36.6,36.52,36.52,94210.0,32.7698,32.8146,32.7429,32.7429,94210.0
2017-10-02 11:10:00,36.52,36.59,36.52,36.56,118698.0,32.7429,32.8057,32.7429,32.7788,118698.0
2017-10-02 11:20:00,36.56,36.72,36.55,36.72,231132.0,32.7788,32.9222,32.7698,32.9222,231132.0
2017-10-02 11:30:00,36.72,36.73,36.66,36.66,142136.0,32.9222,32.9312,32.8684,32.8684,142136.0
2017-10-02 11:40:00,36.66,36.7,36.63,36.66,108682.0,32.8684,32.9043,32.8415,32.8684,108682.0
2017-10-02 11:50:00,36.67,36.69,36.66,36.68,85704.0,32.8774,32.8953,32.8684,32.8864,85704.0
2017-10-02 12:00:00,36.68,36.72,36.66,36.68,90140.0,32.8864,32.9222,32.8684,32.8864,90140.0
2017-10-02 12:10:00,36.68,36.71,36.67,36.71,71884.0,32.8864,32.9133,32.8774,32.9133,71884.0
2017-10-02 12:20:00,36.71,36.71,36.57,36.6,192890.0,32.9133,32.9133,32.7878,32.8146,192890.0
2017-10-02 12:30:00,36.6,36.63,36.58,36.58,91570.0,32.8146,32.8415,32.7967,32.7967,91570.0
2017-10-02 12:40:00,36.59,36.6,36.57,36.6,46650.0,32.8057,32.8146,32.7878,32.8146,46650.0
2017-10-02 12:50:00,36.6,36.61,36.56,36.56,52804.0,32.8146,32.8236,32.7788,32.7788,52804.0
2017-10-02 13:00:00,36.56,36.6,36.54,36.59,83672.0,32.7788,32.8146,32.7609,32.8057,83672.0
2017-10-02 13:10:00,36.6,36.63,36.59,36.61,67136.0,32.8146,32.8415,32.8057,32.8236,67136.0
2017-10-02 13:20:00,36.62,36.69,36.6,36.67,62490.0,32.8326,32.8953,32.8146,32.8774,62490.0
2017-10-02 13:30:00,36.66,36.67,36.6,36.6,71406.0,32.8684,32.8774,32.8146,32.8146,71406.0
2017-10-02 13:40:00,36.62,36.66,36.62,36.65,61864.0,32.8326,32.8684,32.8326,32.8595,61864.0
2017-10-02 13:50:00,36.65,36.71,36.62,36.69,59744.0,32.8595,32.9133,32.8326,32.8953,59744.0
2017-10-02 14:00:00,36.69,36.69,36.66,36.67,71558.0,32.8953,32.8953,32.8684,32.8774,71558.0
2017-10-02 14:10:00,36.67,36.67,36.63,36.65,71494.0,32.8774,32.8774,32.8415,32.8595,71494.0
2017-10-02 14:20:00,36.65,36.66,36.6,36.63,66918.0,32.8595,32.8684,32.8146,32.8415,66918.0
2017-10-02 14:30:00,36.63,36.63,36.6,36.62,66260.0,32.8415,32.8415,32.8146,32.8326,66260.0
2017-10-02 14:40:00,36.62,36.66,36.62,36.63,61328.0,32.8326,32.8684,32.8326,32.8415,61328.0
2017-10-02 14:50:00,36.63,36.66,36.6,36.66,56296.0,32.8415,32.8684,32.8146,32.8684,56296.0
2017-10-02 15:00:00,36.66,36.7,36.65,36.7,65448.0,32.8684,32.9043,32.8595,32.9043,65448.0
2017-10-02 15:10:00,36.7,36.7,36.66,36.68,147770.0,32.9043,32.9043,32.8684,32.8864,147770.0
2017-10-02 15:20:00,36.68,36.76,36.68,36.73,93462.0,32.8864,32.9581,32.8864,32.9312,93462.0
2017-10-02 15:30:00,36.74,36.74,36.71,36.73,117638.0,32.9402,32.9402,32.9133,32.9312,117638.0
2017-10-02 15:40:00,36.72,36.74,36.68,36.74,164380.0,32.9222,32.9402,32.8864,32.9402,164380.0
2017-10-02 15:50:00,36.74,36.74,36.67,36.71,463812.0,32.9402,32.9402,32.8774,32.9133,463812.0
2017-10-03 09:30:00,36.76,36.99,36.76,36.89,163508.0,32.9581,33.1643,32.9581,33.0747,163508.0
2017-10-03 09:40:00,36.9,36.91,36.66,36.66,120542.0,33.0836,33.0926,32.8684,32.8684,120542.0
2017-10-03 09:50:00,36.67,36.79,36.66,36.71,57610.0,32.8774,32.985,32.8684,32.9133,57610.0
2017-10-03 10:00:00,36.71,36.74,36.64,36.71,76510.0,32.9133,32.9402,32.8505,32.9133,76510.0
2017-10-03 10:10:00,36.72,36.76,36.69,36.73,79592.0,32.9222,32.9581,32.8953,32.9312,79592.0
2017-10-03 10:20:00,36.74,36.79,36.72,36.75,38782.0,32.9402,32.985,32.9222,32.9491,38782.0
2017-10-03 10:30:00,36.76,36.83,36.75,36.79,140252.0,32.9581,33.0209,32.9491,32.985,140252.0
2017-10-03 10:40:00,36.79,36.84,36.79,36.81,39234.0,32.985,33.0298,32.985,33.0029,39234.0
2017-10-03 10:50:00,36.81,36.85,36.78,36.79,66580.0,33.0029,33.0388,32.976,32.985,66580.0
2017-10-03 11:00:00,36.79,36.86,36.79,36.85,109056.0,32.985,33.0478,32.985,33.0388,109056.0
2017-10-03 11:10:00,36.85,36.89,36.85,36.85,46758.0,33.0388,33.0747,33.0388,33.0388,46758.0
2017-10-03 11:20:00,36.85,36.86,36.81,36.84,34836.0,33.0388,33.0478,33.0029,33.0298,34836.0
2017-10-03 11:30:00,36.84,36.89,36.79,36.88,45112.0,33.0298,33.0747,32.985,33.0657,45112.0
2017-10-03 11:40:00,36.88,36.89,36.8,36.81,48908.0,33.0657,33.0747,32.994,33.0029,48908.0
2017-10-03 11:50:00,36.8,36.88,36.79,36.85,81282.0,32.994,33.0657,32.985,33.0388,81282.0
2017-10-03 12:00:00,36.84,36.87,36.83,36.85,45892.0,33.0298,33.0567,33.0209,33.0388,45892.0
2017-10-03 12:10:00,36.86,36.87,36.85,36.85,36926.0,33.0478,33.0567,33.0388,33.0388,36926.0
2017-10-03 12:20:00,36.85,36.87,36.82,36.83,30166.0,33.0388,33.0567,33.0119,33.0209,30166.0
2017-10-03 12:30:00,36.83,36.84,36.8,36.82,33180.0,33.0209,33.0298,32.994,33.0119,33180.0
2017-10-03 12:40:00,36.82,36.82,36.79,36.81,50086.0,33.0119,33.0119,32.985,33.0029,50086.0
2017-10-03 12:50:00,36.81,36.83,36.79,36.82,37634.0,33.0029,33.0209,32.985,33.0119,37634.0
2017-10-03 13:00:00,36.82,36.83,36.78,36.82,53916.0,33.0119,33.0209,32.976,33.0119,53916.0
2017-10-03 13:10:00,36.83,36.85,36.81,36.82,62582.0,33.0209,33.0388,33.0029,33.0119,62582.0
2017-10-03 13:20:00,36.83,36.83,36.8,36.81,75442.0,33.0209,33.0209,32.994,33.0029,75442.0
2017-10-03 13:30:00,36.81,36.82,36.8,36.8,83288.0,33.0029,33.0119,32.994,32.994,83288.0
2017-10-03 13:40:00,36.81,36.83,36.8,36.82,22714.0,33.0029,33.0209,32.994,33.0119,22714.0
2017-10-03 13:50:00,36.82,36.83,36.77,36.77,179512.0,33.0119,33.0209,32.9671,32.9671,179512.0
2017-10-03 14:00:00,36.78,36.82,36.78,36.82,79916.0,32.976,33.0119,32.976,33.0119,79916.0
2017-10-03 14:10:00,36.82,36.82,36.77,36.79,199684.0,33.0119,33.0119,32.9671,32.985,199684.0
2017-10-03 14:20:00,36.79,36.8,36.77,36.78,49026.0,32.985,32.994,32.9671,32.976,49026.0
2017-10-03 14:30:00,36.78,36.8,36.77,36.8,71294.0,32.976,32.994,32.9671,32.994,71294.0
2017-10-03 14:40:00,36.8,36.8,36.77,36.79,56290.0,32.994,32.994,32.9671,32.985,56290.0
2017-10-03 14:50:00,36.79,36.82,36.78,36.81,36076.0,32.985,33.0119,32.976,33.0029,36076.0
2017-10-03 15:00:00,36.81,36.88,36.81,36.84,76544.0,33.0029,33.0657,33.0029,33.0298,76544.0
2017-10-03 15:10:00,36.85,36.88,36.84,36.87,64310.0,33.0388,33.0657,33.0298,33.0567,64310.0
2017-10-03 15:20:00,36.87,36.91,36.85,36.91,53020.0,33.0567,33.0926,33.0388,33.0926,53020.0
2017-10-03 15:30:00,36.91,36.92,36.88,36.9,104324.0,33.0926,33.1016,33.0657,33.0836,104324.0
2017-10-03 15:40:00,36.9,36.9,36.85,36.89,118542.0,33.0836,33.0836,33.0388,33.0747,118542.0
2017-10-03 15:50:00,36.89,36.92,36.88,36.91,279986.0,33.0747,33.1016,33.0657,33.0926,279986.0
2017-10-04 09:30:00,36.82,36.91,36.68,36.68,215806.0,33.0119,33.0926,32.8864,32.8864,215806.0
2017-10-04 09:40:00,36.68,36.75,36.55,36.66,224390.0,32.8864,32.9491,32.7698,32.8684,224390.0
2017-10-04 09:50:00,36.66,36.74,36.63,36.74,130700.0,32.8684,32.9402,32.8415,32.9402,130700.0
2017-10-04 10:00:00,36.75,36.77,36.7,36.75,107270.0,32.9491,32.9671,32.9043,32.9491,107270.0
2017-10-04 10:10:00,36.75,36.77,36.71,36.77,106706.0,32.9491,32.9671,32.9133,32.9671,106706.0
2017-10-04 10:20:00,36.77,36.82,36.76,36.79,64370.0,32.9671,33.0119,32.9581,32.985,64370.0
2017-10-04 10:30:00,36.8,36.85,36.77,36.77,89606.0,32.994,33.0388,32.9671,32.9671,89606.0
2017-10-04 10:40:00,36.77,36.83,36.76,36.81,138916.0,32.9671,33.0209,32.9581,33.0029,138916.0
2017-10-04 10:50:00,36.81,36.81,36.74,36.77,59300.0,33.0029,33.0029,32.9402,32.9671,59300.0
2017-10-04 11:00:00,36.76,36.79,36.74,36.78,68582.0,32.9581,32.985,32.9402,32.976,68582.0
2017-10-04 11:10:00,36.79,36.85,36.77,36.83,53638.0,32.985,33.0388,32.9671,33.0209,53638.0
2017-10-04 11:20:00,36.83,36.88,36.81,36.85,64736.0,33.0209,33.0657,33.0029,33.0388,64736.0
2017-10-04 11:30:00,36.85,36.85,36.79,36.83,103412.0,33.0388,33.0388,32.985,33.0209,103412.0
2017-10-04 11:40:00,36.83,36.84,36.81,36.84,60950.0,33.0209,33.0298,33.0029,33.0298,60950.0
2017-10-04 11:50:00,36.83,36.87,36.83,36.87,98440.0,33.0209,33.0567,33.0209,33.0567,98440.0
2017-10-04 12:00:00,36.88,36.88,36.84,36.85,90282.0,33.0657,33.0657,33.0298,33.0388,90282.0
2017-10-04 12:10:00,36.85,36.92,36.84,36.92,140152.0,33.0388,33.1016,33.0298,33.1016,140152.0
2017-10-04 12:20:00,36.92,36.94,36.87,36.88,76534.0,33.1016,33.1195,33.0567,33.0657,76534.0
2017-10-04 12:30:00,36.89,36.89,36.86,36.88,39474.0,33.0747,33.0747,33.0478,33.0657,39474.0
2017-10-04 12:40:00,36.87,36.88,36.77,36.8,96850.0,33.0567,33.0657,32.9671,32.994,96850.0
2017-10-04 12:50:00,36.8,36.8,36.76,36.78,42014.0,32.994,32.994,32.9581,32.976,42014.0
2017-10-04 13:00:00,36.79,36.8,36.75,36.76,61022.0,32.985,32.994,32.9491,32.9581,61022.0
2017-10-04 13:10:00,36.76,36.77,36.72,36.73,60578.0,32.9581,32.9671,32.9222,32.9312,60578.0
2017-10-04 13:20:00,36.73,36.74,36.69,36.71,64992.0,32.9312,32.9402,32.8953,32.9133,64992.0
2017-10-04 13:30:00,36.71,36.76,36.71,36.72,156542.0,32.9133,32.9581,32.9133,32.9222,156542.0
2017-10-04 13:40:00,36.72,36.78,36.72,36.76,182034.0,32.9222,32.976,32.9222,32.9581,182034.0
2017-10-04 13:50:00,36.76,36.77,36.72,36.72,169456.0,32.9581,32.9671,32.9222,32.9222,169456.0
2017-10-04 14:00:00,36.72,36.73,36.69,36.7,129838.0,32.9222,32.9312,32.8953,32.9043,129838.0
2017-10-04 14:10:00,36.7,36.76,36.7,36.74,82394.0,32.9043,32.9581,32.9043,32.9402,82394.0
2017-10-04 14:20:00,36.74,36.76,36.72,36.74,80828.0,32.9402,32.9581,32.9222,32.9402,80828.0
2017-10-04 14:30:00,36.74,36.77,36.74,36.75,70086.0,32.9402,32.9671,32.9402,32.9491,70086.0
2017-10-04 14:40:00,36.75,36.77,36.74,36.75,183730.0,32.9491,32.9671,32.9402,32.9491,183730.0
2017-10-04 14:50:00,36.74,36.78,36.74,36.77,115948.0,32.9402,32.976,32.9402,32.9671,115948.0
2017-10-04 15:00:00,36.77,36.82,36.77,36.78,115182.0,32.9671,33.0119,32.9671,32.976,115182.0
2017-10-04 15:10:00,36.79,36.81,36.77,36.8,133656.0,32.985,33.0029,32.9671,32.994,133656.0
2017-10-04 15:20:00,36.8,36.82,36.77,36.77,112396.0,32.994,33.0119,32.9671,32.9671,112396.0
2017-10-04 15:30:00,36.77,36.77,36.74,36.76,156824.0,32.9671,32.9671,32.9402,32.9581,156824.0
2017-10-04 15:40:00,36.76,36.76,36.72,36.75,111906.0,32.9581,32.9581,32.9222,32.9491,111906.0
2017-10-04 15:50:00,36.76,36.83,36.74,36.82,507246.0,32.9581,33.0209,32.9402,33.0119,507246.0
2017-10-05 09:30:00,36.72,36.88,36.63,36.7,159830.0,32.9222,33.0657,32.8415,32.9043,159830.0
2017-10-05 09:40:00,36.69,36.79,36.63,36.65,67312.0,32.8953,32.985,32.8415,32.8595,67312.0
2017-10-05 09:50:00,36.65,36.73,36.63,36.67,124154.0,32.8595,32.9312,32.8415,32.8774,124154.0
2017-10-05 10:00:00,36.69,36.71,36.63,36.66,76384.0,32.8953,32.9133,32.8415,32.8684,76384.0
2017-10-05 10:10:00,36.66,36.69,36.6,36.67,81856.0,32.8684,32.8953,32.8146,32.8774,81856.0
2017-10-05 10:20:00,36.67,36.69,36.63,36.66,65716.0,32.8774,32.8953,32.8415,32.8684,65716.0
2017-10-05 10:30:00,36.66,36.72,36.64,36.7,112120.0,32.8684,32.9222,32.8505,32.9043,112120.0
2017-10-05 10:40:00,36.7,36.78,36.69,36.77,83098.0,32.9043,32.976,32.8953,32.9671,83098.0
2017-10-05 10:50:00,36.79,36.81,36.68,36.69,51020.0,32.985,33.0029,32.8864,32.8953,51020.0
2017-10-05 11:00:00,36.69,36.72,36.66,36.66,68640.0,32.8953,32.9222,32.8684,32.8684,68640.0
2017-10-05 11:10:00,36.66,36.73,36.64,36.7,52120.0,32.8684,32.9312,32.8505,32.9043,52120.0
2017-10-05 11:20:00,36.7,36.72,36.67,36.69,49724.0,32.9043,32.9222,32.8774,32.8953,49724.0
2017-10-05 11:30:00,36.69,36.71,36.68,36.71,49502.0,32.8953,32.9133,32.8864,32.9133,49502.0
2017-10-05 11:40:00,36.71,36.74,36.68,36.73,94954.0,32.9133,32.9402,32.8864,32.9312,94954.0
2017-10-05 11:50:00,36.74,36.82,36.73,36.8,123722.0,32.9402,33.0119,32.9312,32.994,123722.0
2017-10-05 12:00:00,36.81,36.85,36.81,36.81,130628.0,33.0029,33.0388,33.0029,33.0029,130628.0
2017-10-05 12:10:00,36.81,36.82,36.78,36.8,45260.0,33.0029,33.0119,32.976,32.994,45260.0
2017-10-05 12:20:00,36.8,36.81,36.79,36.8,48502.0,32.994,33.0029,32.985,32.994,48502.0
2017-10-05 12:30:00,36.8,36.83,36.8,36.81,53994.0,32.994,33.0209,32.994,33.0029,53994.0
2017-10-05 12:40:00,36.81,36.83,36.8,36.81,82360.0,33.0029,33.0209,32.994,33.0029,82360.0
2017-10-05 12:50:00,36.82,36.85,36.81,36.84,84490.0,33.0119,33.0388,33.0029,33.0298,84490.0
2017-10-05 13:00:00,36.84,36.86,36.82,36.86,155216.0,33.0298,33.0478,33.0119,33.0478,155216.0
2017-10-05 13:10:00,36.86,36.88,36.81,36.82,107878.0,33.0478,33.0657,33.0029,33.0119,107878.0
2017-10-05 13:20:00,36.82,36.84,36.81,36.84,80802.0,33.0119,33.0298,33.0029,33.0298,80802.0
2017-10-05 13:30:00,36.83,36.85,36.82,36.85,111394.0,33.0209,33.0388,33.0119,33.0388,111394.0
2017-10-05 13:40:00,36.85,36.91,36.81,36.9,115310.0,33.0388,33.0926,33.0029,33.0836,115310.0
2017-10-05 13:50:00,36.91,36.91,36.85,36.87,62370.0,33.0926,33.0926,33.0388,33.0567,62370.0
2017-10-05 14:00:00,36.87,36.89,36.84,36.89,58918.0,33.0567,33.0747,33.0298,33.0747,58918.0
2017-10-05 14:10:00,36.9,36.91,36.87,36.88,69800.0,33.0836,33.0926,33.0567,33.0657,69800.0
2017-10-05 14:20:00,36.88,36.88,36.84,36.87,72966.0,33.0657,33.0657,33.0298,33.0567,72966.0
2017-10-05 14:30:00,36.87,36.91,36.86,36.91,80664.0,33.0567,33.0926,33.0478,33.0926,80664.0
2017-10-05 14:40:00,36.91,36.91,36.88,36.88,75940.0,33.0926,33.0926,33.0657,33.0657,75940.0
2017-10-05 14:50:00,36.88,36.9,36.87,36.88,72950.0,33.0657,33.0836,33.0567,33.0657,72950.0
2017-10-05 15:00:00,36.88,36.92,36.88,36.91,119366.0,33.0657,33.1016,33.0657,33.0926,119366.0
2017-10-05 15:10:00,36.91,36.95,36.88,36.88,169146.0,33.0926,33.1285,33.0657,33.0657,169146.0
2017-10-05 15:20:00,36.88,36.92,36.88,36.9,111632.0,33.0657,33.1016,33.0657,33.0836,111632.0
2017-10-05 15:30:00,36.9,36.91,36.87,36.9,129240.0,33.0836,33.0926,33.0567,33.0836,129240.0
2017-10-05 15:40:00,36.9,36.91,36.88,36.9,193586.0,33.0836,33.0926,33.0657,33.0836,193586.0
2017-10-05 15:50:00,36.9,36.95,36.9,36.93,684484.0,33.0836,33.1285,33.0836,33.1105,684484.0
2017-10-06 09:30:00,36.75,36.95,36.55,36.84,148542.0,32.9491,33.1285,32.7698,33.0298,148542.0
2017-10-06 09:40:00,36.84,36.9,36.72,36.77,215718.0,33.0298,33.0836,32.9222,32.9671,215718.0
2017-10-06 09:50:00,36.77,36.95,36.72,36.95,130918.0,32.9671,33.1285,32.9222,33.1285,130918.0
2017-10-06 10:00:00,36.95,36.95,36.82,36.85,65776.0,33.1285,33.1285,33.0119,33.0388,65776.0
2017-10-06 10:10:00,36.85,36.93,36.84,36.91,88192.0,33.0388,33.1105,33.0298,33.0926,88192.0
2017-10-06 10:20:00,36.92,36.95,36.87,36.95,57294.0,33.1016,33.1285,33.0567,33.1285,57294.0
2017-10-06 10:30:00,36.95,36.97,36.92,36.95,72372.0,33.1285,33.1464,33.1016,33.1285,72372.0
2017-10-06 10:40:00,36.96,36.98,36.9,36.91,208204.0,33.1374,33.1553,33.0836,33.0926,208204.0
2017-10-06 10:50:00,36.9,36.93,36.85,36.9,89166.0,33.0836,33.1105,33.0388,33.0836,89166.0
2017-10-06 11:00:00,36.9,36.9,36.79,36.8,73358.0,33.0836,33.0836,32.985,32.994,73358.0
2017-10-06 11:10:00,36.8,36.83,36.77,36.82,55900.0,32.994,33.0209,32.9671,33.0119,55900.0
2017-10-06 11:20:00,36.82,36.85,36.81,36.82,77828.0,33.0119,33.0388,33.0029,33.0119,77828.0
2017-10-06 11:30:00,36.82,36.85,36.8,36.85,50224.0,33.0119,33.0388,32.994,33.0388,50224.0
2017-10-06 11:40:00,36.85,36.86,36.8,36.81,38256.0,33.0388,33.0478,32.994,33.0029,38256.0
2017-10-06 11:50:00,36.82,36.82,36.76,36.77,37656.0,33.0119,33.0119,32.9581,32.9671,37656.0
2017-10-06 12:00:00,36.77,36.78,36.73,36.77,63690.0,32.9671,32.976,32.9312,32.9671,63690.0
2017-10-06 12:10:00,36.77,36.83,36.75,36.83,52344.0,32.9671,33.0209,32.9491,33.0209,52344.0
2017-10-06 12:20:00,36.83,36.84,36.8,36.83,73224.0,33.0209,33.0298,32.994,33.0209,73224.0
2017-10-06 12:30:00,36.84,36.87,36.82,36.87,50524.0,33.0298,33.0567,33.0119,33.0567,50524.0
2017-10-06 12:40:00,36.87,36.88,36.84,36.87,34704.0,33.0567,33.0657,33.0298,33.0567,34704.0
2017-10-06 12:50:00,36.87,36.88,36.84,36.85,51960.0,33.0567,33.0657,33.0298,33.0388,51960.0
2017-10-06 13:00:00,36.85,36.86,36.81,36.83,33738.0,33.0388,33.0478,33.0029,33.0209,33738.0
2017-10-06 13:10:00,36.83,36.88,36.82,36.88,29612.0,33.0209,33.0657,33.0119,33.0657,29612.0
2017-10-06 13:20:00,36.88,36.88,36.84,36.84,27220.0,33.0657,33.0657,33.0298,33.0298,27220.0
2017-10-06 13:30:00,36.83,36.85,36.81,36.81,28458.0,33.0209,33.0388,33.0029,33.0029,28458.0
2017-10-06 13:40:00,36.81,36.83,36.8,36.8,37070.0,33.0029,33.0209,32.994,32.994,37070.0
2017-10-06 13:50:00,36.81,36.83,36.8,36.8,38608.0,33.0029,33.0209,32.994,32.994,38608.0
2017-10-06 14:00:00,36.79,36.81,36.79,36.79,47266.0,32.985,33.0029,32.985,32.985,47266.0
2017-10-06 14:10:00,36.8,36.81,36.77,36.8,65032.0,32.994,33.0029,32.9671,32.994,65032.0
2017-10-06 14:20:00,36.8,36.8,36.77,36.79,40002.0,32.994,32.994,32.9671,32.985,40002.0
2017-10-06 14:30:00,36.79,36.8,36.77,36.79,46710.0,32.985,32.994,32.9671,32.985,46710.0
2017-10-06 14:40:00,36.79,36.83,36.79,36.83,37190.0,32.985,33.0209,32.985,33.0209,37190.0
2017-10-06 14:50:00,36.82,36.82,36.79,36.8,37592.0,33.0119,33.0119,32.985,32.994,37592.0
2017-10-06 15:00:00,36.8,36.8,36.76,36.78,58102.0,32.994,32.994,32.9581,32.976,58102.0
2017-10-06 15:10:00,36.78,36.79,36.77,36.79,44250.0,32.976,32.985,32.9671,32.985,44250.0
2017-10-06 15:20:00,36.78,36.79,36.74,36.77,51500.0,32.976,32.985,32.9402,32.9671,51500.0
2017-10-06 15:30:00,36.77,36.77,36.74,36.75,64612.0,32.9671,32.9671,32.9402,32.9491,64612.0
2017-10-06 15:40:00,36.76,36.8,36.75,36.77,125244.0,32.9581,32.994,32.9491,32.9671,125244.0
2017-10-06 15:50:00,36.77,36.8,36.74,36.79,307286.0,32.9671,32.994,32.9402,32.985,307286.0
2017-10-09 09:30:00,36.82,36.93,36.79,36.79,73108.0,33.0119,33.1105,32.985,32.985,73108.0
2017-10-09 09:40:00,36.78,36.78,36.7,36.71,104094.0,32.976,32.976,32.9043,32.9133,104094.0
2017-10-09 09:50:00,36.71,36.71,36.66,36.7,76932.0,32.9133,32.9133,32.8684,32.9043,76932.0
2017-10-09 10:00:00,36.7,36.72,36.65,36.67,50026.0,32.9043,32.9222,32.8595,32.8774,50026.0
2017-10-09 10:10:00,36.68,36.69,36.63,36.65,40296.0,32.8864,32.8953,32.8415,32.8595,40296.0
2017-10-09 10:20:00,36.65,36.67,36.59,36.6,58504.0,32.8595,32.8774,32.8057,32.8146,58504.0
2017-10-09 10:30:00,36.6,36.65,36.56,36.56,145508.0,32.8146,32.8595,32.7788,32.7788,145508.0
2017-10-09 10:40:00,36.56,36.56,36.46,36.46,99146.0,32.7788,32.7788,32.6891,32.6891,99146.0
2017-10-09 10:50:00,36.46,36.48,36.41,36.43,71470.0,32.6891,32.7071,32.6443,32.6622,71470.0
2017-10-09 11:00:00,36.43,36.5,36.43,36.46,67794.0,32.6622,32.725,32.6622,32.6891,67794.0
2017-10-09 11:10:00,36.46,36.48,36.43,36.46,54230.0,32.6891,32.7071,32.6622,32.6891,54230.0
2017-10-09 11:20:00,36.46,36.53,36.46,36.53,47168.0,32.6891,32.7519,32.6891,32.7519,47168.0
2017-10-09 11:30:00,36.53,36.56,36.46,36.48,58142.0,32.7519,32.7788,32.6891,32.7071,58142.0
2017-10-09 11:40:00,36.48,36.5,36.47,36.48,51226.0,32.7071,32.725,32.6981,32.7071,51226.0
2017-10-09 11:50:00,36.48,36.59,36.48,36.52,48628.0,32.7071,32.8057,32.7071,32.7429,48628.0
2017-10-09 12:00:00,36.52,36.53,36.47,36.48,56258.0,32.7429,32.7519,32.6981,32.7071,56258.0
2017-10-09 12:10:00,36.47,36.54,36.47,36.52,48776.0,32.6981,32.7609,32.6981,32.7429,48776.0
2017-10-09 12:20:00,36.52,36.58,36.52,36.55,36584.0,32.7429,32.7967,32.7429,32.7698,36584.0
2017-10-09 12:30:00,36.56,36.56,36.52,36.53,37182.0,32.7788,32.7788,32.7429,32.7519,37182.0
2017-10-09 12:40:00,36.54,36.56,36.53,36.56,34690.0,32.7609,32.7788,32.7519,32.7788,34690.0
2017-10-09 12:50:00,36.56,36.59,36.56,36.58,45040.0,32.7788,32.8057,32.7788,32.7967,45040.0
2017-10-09 13:00:00,36.59,36.63,36.58,36.59,34876.0,32.8057,32.8415,32.7967,32.8057,34876.0
2017-10-09 13:10:00,36.58,36.6,36.57,36.59,24804.0,32.7967,32.8146,32.7878,32.8057,24804.0
2017-10-09 13:20:00,36.59,36.61,36.58,36.6,28330.0,32.8057,32.8236,32.7967,32.8146,28330.0
2017-10-09 13:30:00,36.6,36.64,36.58,36.62,56482.0,32.8146,32.8505,32.7967,32.8326,56482.0
2017-10-09 13:40:00,36.62,36.67,36.62,36.67,31378.0,32.8326,32.8774,32.8326,32.8774,31378.0
2017-10-09 13:50:00,36.67,36.67,36.62,36.65,25198.0,32.8774,32.8774,32.8326,32.8595,25198.0
2017-10-09 14:00:00,36.65,36.65,36.6,36.63,25266.0,32.8595,32.8595,32.8146,32.8415,25266.0
2017-10-09 14:10:00,36.63,36.66,36.62,36.63,32888.0,32.8415,32.8684,32.8326,32.8415,32888.0
2017-10-09 14:20:00,36.64,36.66,36.59,36.6,31406.0,32.8505,32.8684,32.8057,32.8146,31406.0
2017-10-09 14:30:00,36.6,36.62,36.58,36.59,106212.0,32.8146,32.8326,32.7967,32.8057,106212.0
2017-10-09 14:40:00,36.6,36.61,36.57,36.59,46064.0,32.8146,32.8236,32.7878,32.8057,46064.0
2017-10-09 14:50:00,36.59,36.6,36.57,36.59,28268.0,32.8057,32.8146,32.7878,32.8057,28268.0
2017-10-09 15:00:00,36.59,36.59,36.54,36.54,35074.0,32.8057,32.8057,32.7609,32.7609,35074.0
2017-10-09 15:10:00,36.54,36.55,36.52,36.54,65970.0,32.7609,32.7698,32.7429,32.7609,65970.0
2017-10-09 15:20:00,36.54,36.57,36.53,36.55,60228.0,32.7609,32.7878,32.7519,32.7698,60228.0
2017-10-09 15:30:00,36.55,36.56,36.53,36.54,73176.0,32.7698,32.7788,32.7519,32.7609,73176.0
2017-10-09 15:40:00,36.54,36.56,36.5,36.51,124318.0,32.7609,32.7788,32.725,32.734,124318.0
2017-10-09 15:50:00,36.51,36.55,36.46,36.51,760338.0,32.734,32.7698,32.6891,32.734,760338.0
2017-10-10 09:30:00,36.55,36.62,36.52,36.58,123454.0,32.7698,32.8326,32.7429,32.7967,123454.0
2017-10-10 09:40:00,36.58,36.62,36.56,36.6,163210.0,32.7967,32.8326,32.7788,32.8146,163210.0
2017-10-10 09:50:00,36.6,36.6,36.51,36.52,128550.0,32.8146,32.8146,32.734,32.7429,128550.0
2017-10-10 10:00:00,36.52,36.52,36.39,36.41,104758.0,32.7429,32.7429,32.6264,32.6443,104758.0
2017-10-10 10:10:00,36.41,36.48,36.37,36.39,187960.0,32.6443,32.7071,32.6084,32.6264,187960.0
2017-10-10 10:20:00,36.38,36.45,36.37,36.43,77380.0,32.6174,32.6802,32.6084,32.6622,77380.0
2017-10-10 10:30:00,36.43,36.44,36.37,36.4,88486.0,32.6622,32.6712,32.6084,32.6353,88486.0
2017-10-10 10:40:00,36.4,36.46,36.4,36.45,52176.0,32.6353,32.6891,32.6353,32.6802,52176.0
2017-10-10 10:50:00,36.46,36.46,36.4,36.43,71652.0,32.6891,32.6891,32.6353,32.6622,71652.0
2017-10-10 11:00:00,36.43,36.44,36.38,36.42,69028.0,32.6622,32.6712,32.6174,32.6533,69028.0
2017-10-10 11:10:00,36.41,36.43,36.32,36.33,71562.0,32.6443,32.6622,32.5636,32.5726,71562.0
2017-10-10 11:20:00,36.34,36.42,36.34,36.42,61308.0,32.5815,32.6533,32.5815,32.6533,61308.0
2017-10-10 11:30:00,36.42,36.45,36.34,36.34,55766.0,32.6533,32.6802,32.5815,32.5815,55766.0
2017-10-10 11:40:00,36.34,36.35,36.32,36.34,60308.0,32.5815,32.5905,32.5636,32.5815,60308.0
2017-10-10 11:50:00,36.34,36.34,36.26,36.27,115066.0,32.5815,32.5815,32.5098,32.5188,115066.0
2017-10-10 12:00:00,36.29,36.31,36.26,36.27,61754.0,32.5367,32.5546,32.5098,32.5188,61754.0
2017-10-10 12:10:00,36.27,36.27,36.22,36.25,70798.0,32.5188,32.5188,32.474,32.5008,70798.0
2017-10-10 12:20:00,36.25,36.3,36.24,36.24,37762.0,32.5008,32.5457,32.4919,32.4919,37762.0
2017-10-10 12:30:00,36.24,36.28,36.24,36.26,50536.0,32.4919,32.5277,32.4919,32.5098,50536.0
2017-10-10 12:40:00,36.26,36.27,36.17,36.18,116050.0,32.5098,32.5188,32.4291,32.4381,116050.0
2017-10-10 12:50:00,36.18,36.24,36.18,36.2,119836.0,32.4381,32.4919,32.4381,32.456,119836.0
2017-10-10 13:00:00,36.2,36.25,36.2,36.22,58890.0,32.456,32.5008,32.456,32.474,58890.0
2017-10-10 13:10:00,36.22,36.23,36.16,36.17,63062.0,32.474,32.4829,32.4202,32.4291,63062.0
2017-10-10 13:20:00,36.17,36.21,36.15,36.18,290244.0,32.4291,32.465,32.4112,32.4381,290244.0
2017-10-10 13:30:00,36.18,36.18,36.12,36.13,115260.0,32.4381,32.4381,32.3843,32.3933,115260.0
2017-10-10 13:40:00,36.13,36.18,36.13,36.17,57802.0,32.3933,32.4381,32.3933,32.4291,57802.0
2017-10-10 13:50:00,36.16,36.24,36.15,36.22,36358.0,32.4202,32.4919,32.4112,32.474,36358.0
2017-10-10 14:00:00,36.22,36.27,36.21,36.24,73202.0,32.474,32.5188,32.465,32.4919,73202.0
2017-10-10 14:10:00,36.23,36.26,36.2,36.24,133708.0,32.4829,32.5098,32.456,32.4919,133708.0
2017-10-10 14:20:00,36.24,36.24,36.17,36.18,119670.0,32.4919,32.4919,32.4291,32.4381,119670.0
2017-10-10 14:30:00,36.18,36.23,36.18,36.19,99672.0,32.4381,32.4829,32.4381,32.4471,99672.0
2017-10-10 14:40:00,36.19,36.2,36.15,36.17,110222.0,32.4471,32.456,32.4112,32.4291,110222.0
2017-10-10 14:50:00,36.18,36.19,36.13,36.13,109870.0,32.4381,32.4471,32.3933,32.3933,109870.0
2017-10-10 15:00:00,36.13,36.15,36.1,36.15,118758.0,32.3933,32.4112,32.3664,32.4112,118758.0
2017-10-10 15:10:00,36.15,36.15,36.1,36.12,167774.0,32.4112,32.4112,32.3664,32.3843,167774.0
2017-10-10 15:20:00,36.12,36.13,36.1,36.13,199986.0,32.3843,32.3933,32.3664,32.3933,199986.0
2017-10-10 15:30:00,36.13,36.15,36.1,36.12,219762.0,32.3933,32.4112,32.3664,32.3843,219762.0
2017-10-10 15:40:00,36.12,36.12,36.09,36.1,261220.0,32.3843,32.3843,32.3574,32.3664,261220.0
2017-10-10 15:50:00,36.1,36.13,36.08,36.13,402426.0,32.3664,32.3933,32.3484,32.3933,402426.0
2017-10-11 09:30:00,36.23,36.47,36.23,36.38,150850.0,32.4829,32.6981,32.4829,32.6174,150850.0
2017-10-11 09:40:00,36.38,36.41,36.24,36.36,202676.0,32.6174,32.6443,32.4919,32.5995,202676.0
2017-10-11 09:50:00,36.35,36.35,36.27,36.31,196540.0,32.5905,32.5905,32.5188,32.5546,196540.0
2017-10-11 10:00:00,36.32,36.38,36.3,36.33,133906.0,32.5636,32.6174,32.5457,32.5726,133906.0
2017-10-11 10:10:00,36.33,36.35,36.27,36.31,112000.0,32.5726,32.5905,32.5188,32.5546,112000.0
2017-10-11 10:20:00,36.31,36.31,36.26,36.27,83188.0,32.5546,32.5546,32.5098,32.5188,83188.0
2017-10-11 10:30:00,36.27,36.3,36.25,36.27,164882.0,32.5188,32.5457,32.5008,32.5188,164882.0
2017-10-11 10:40:00,36.27,36.38,36.27,36.37,95312.0,32.5188,32.6174,32.5188,32.6084,95312.0
2017-10-11 10:50:00,36.37,36.37,36.27,36.29,162452.0,32.6084,32.6084,32.5188,32.5367,162452.0
2017-10-11 11:00:00,36.29,36.32,36.27,36.31,129012.0,32.5367,32.5636,32.5188,32.5546,129012.0
2017-10-11 11:10:00,36.32,36.33,36.29,36.32,72702.0,32.5636,32.5726,32.5367,32.5636,72702.0
2017-10-11 11:20:00,36.31,36.32,36.26,36.29,72904.0,32.5546,32.5636,32.5098,32.5367,72904.0
2017-10-11 11:30:00,36.28,36.31,36.28,36.3,77132.0,32.5277,32.5546,32.5277,32.5457,77132.0
2017-10-11 11:40:00,36.3,36.31,36.27,36.27,56558.0,32.5457,32.5546,32.5188,32.5188,56558.0
2017-10-11 11:50:00,36.29,36.29,36.24,36.26,68926.0,32.5367,32.5367,32.4919,32.5098,68926.0
2017-10-11 12:00:00,36.26,36.27,36.24,36.25,120978.0,32.5098,32.5188,32.4919,32.5008,120978.0
2017-10-11 12:10:00,36.25,36.27,36.23,36.26,82458.0,32.5008,32.5188,32.4829,32.5098,82458.0
2017-10-11 12:20:00,36.26,36.27,36.24,36.25,66784.0,32.5098,32.5188,32.4919,32.5008,66784.0
2017-10-11 12:30:00,36.26,36.27,36.22,36.24,57772.0,32.5098,32.5188,32.474,32.4919,57772.0
2017-10-11 12:40:00,36.24,36.25,36.22,36.24,36782.0,32.4919,32.5008,32.474,32.4919,36782.0
2017-10-11 12:50:00,36.24,36.24,36.17,36.21,88816.0,32.4919,32.4919,32.4291,32.465,88816.0
2017-10-11 13:00:00,36.21,36.22,36.19,36.21,65788.0,32.465,32.474,32.4471,32.465,65788.0
2017-10-11 13:10:00,36.21,36.23,36.19,36.22,57056.0,32.465,32.4829,32.4471,32.474,57056.0
2017-10-11 13:20:00,36.22,36.22,36.16,36.16,72480.0,32.474,32.474,32.4202,32.4202,72480.0
2017-10-11 13:30:00,36.16,36.17,36.12,36.15,92168.0,32.4202,32.4291,32.3843,32.4112,92168.0
2017-10-11 13:40:00,36.16,36.17,36.1,36.17,164876.0,32.4202,32.4291,32.3664,32.4291,164876.0
2017-10-11 13:50:00,36.17,36.2,36.15,36.19,129824.0,32.4291,32.456,32.4112,32.4471,129824.0
2017-10-11 14:00:00,36.2,36.24,36.18,36.2,126258.0,32.456,32.4919,32.4381,32.456,126258.0
2017-10-11 14:10:00,36.2,36.21,36.18,36.19,74176.0,32.456,32.465,32.4381,32.4471,74176.0
2017-10-11 14:20:00,36.19,36.2,36.17,36.2,84798.0,32.4471,32.456,32.4291,32.456,84798.0
2017-10-11 14:30:00,36.19,36.2,36.17,36.18,62432.0,32.4471,32.456,32.4291,32.4381,62432.0
2017-10-11 14:40:00,36.18,36.22,36.18,36.21,61920.0,32.4381,32.474,32.4381,32.465,61920.0
2017-10-11 14:50:00,36.21,36.21,36.19,36.19,52976.0,32.465,32.465,32.4471,32.4471,52976.0
2017-10-11 15:00:00,36.19,36.23,36.18,36.21,136892.0,32.4471,32.4829,32.4381,32.465,136892.0
2017-10-11 15:10:00,36.21,36.27,36.21,36.26,199360.0,32.465,32.5188,32.465,32.5098,199360.0
2017-10-11 15:20:00,36.26,36.3,36.23,36.23,122486.0,32.5098,32.5457,32.4829,32.4829,122486.0
2017-10-11 15:30:00,36.23,36.26,36.23,36.26,127594.0,32.4829,32.5098,32.4829,32.5098,127594.0
2017-10-11 15:40:00,36.26,36.27,36.24,36.25,150068.0,32.5098,32.5188,32.4919,32.5008,150068.0
2017-10-11 15:50:00,36.25,36.29,36.24,36.27,482448.0,32.5008,32.5367,32.4919,32.5188,482448.0
2017-10-12 09:30:00,36.22,36.22,35.97,36.05,169492.0,32.474,32.474,32.2498,32.3215,169492.0
2017-10-12 09:40:00,36.03,36.05,35.82,35.82,124156.0,32.3036,32.3215,32.1153,32.1153,124156.0
2017-10-12 09:50:00,35.83,35.84,35.57,35.72,541348.0,32.1243,32.1333,31.8912,32.0257,541348.0
2017-10-12 10:00:00,35.72,35.91,35.7,35.88,315546.0,32.0257,32.196,32.0077,32.1691,315546.0
2017-10-12 10:10:00,35.88,35.93,35.8,35.88,106148.0,32.1691,32.2139,32.0974,32.1691,106148.0
2017-10-12 10:20:00,35.88,35.91,35.83,35.83,85110.0,32.1691,32.196,32.1243,32.1243,85110.0
2017-10-12 10:30:00,35.83,35.84,35.73,35.76,106224.0,32.1243,32.1333,32.0346,32.0615,106224.0
2017-10-12 10:40:00,35.75,35.8,35.73,35.79,165598.0,32.0526,32.0974,32.0346,32.0884,165598.0
2017-10-12 10:50:00,35.79,35.98,35.77,35.98,214348.0,32.0884,32.2588,32.0705,32.2588,214348.0
2017-10-12 11:00:00,35.98,36.04,35.98,36.01,146436.0,32.2588,32.3126,32.2588,32.2857,146436.0
2017-10-12 11:10:00,36.0,36.01,35.87,35.9,54282.0,32.2767,32.2857,32.1601,32.187,54282.0
2017-10-12 11:20:00,35.91,35.93,35.85,35.85,72030.0,32.196,32.2139,32.1422,32.1422,72030.0
2017-10-12 11:30:00,35.85,35.86,35.76,35.76,103740.0,32.1422,32.1512,32.0615,32.0615,103740.0
2017-10-12 11:40:00,35.76,35.82,35.76,35.77,86800.0,32.0615,32.1153,32.0615,32.0705,86800.0
2017-10-12 11:50:00,35.77,35.8,35.77,35.78,106692.0,32.0705,32.0974,32.0705,32.0795,106692.0
2017-10-12 12:00:00,35.77,35.84,35.77,35.79,137770.0,32.0705,32.1333,32.0705,32.0884,137770.0
2017-10-12 12:10:00,35.79,35.82,35.77,35.8,73518.0,32.0884,32.1153,32.0705,32.0974,73518.0
2017-10-12 12:20:00,35.79,35.83,35.79,35.82,43650.0,32.0884,32.1243,32.0884,32.1153,43650.0
2017-10-12 12:30:00,35.82,35.85,35.81,35.82,59468.0,32.1153,32.1422,32.1064,32.1153,59468.0
2017-10-12 12:40:00,35.83,35.87,35.81,35.84,247732.0,32.1243,32.1601,32.1064,32.1333,247732.0
2017-10-12 12:50:00,35.83,35.85,35.82,35.85,43914.0,32.1243,32.1422,32.1153,32.1422,43914.0
2017-10-12 13:00:00,35.85,35.9,35.85,35.88,47520.0,32.1422,32.187,32.1422,32.1691,47520.0
2017-10-12 13:10:00,35.88,35.91,35.87,35.89,41940.0,32.1691,32.196,32.1601,32.1781,41940.0
2017-10-12 13:20:00,35.89,35.9,35.84,35.84,41242.0,32.1781,32.187,32.1333,32.1333,41242.0
2017-10-12 13:30:00,35.85,35.85,35.82,35.85,68538.0,32.1422,32.1422,32.1153,32.1422,68538.0
2017-10-12 13:40:00,35.85,35.86,35.84,35.84,67236.0,32.1422,32.1512,32.1333,32.1333,67236.0
2017-10-12 13:50:00,35.84,35.85,35.82,35.85,70330.0,32.1333,32.1422,32.1153,32.1422,70330.0
2017-10-12 14:00:00,35.85,35.86,35.84,35.85,92498.0,32.1422,32.1512,32.1333,32.1422,92498.0
2017-10-12 14:10:00,35.85,35.86,35.84,35.84,85462.0,32.1422,32.1512,32.1333,32.1333,85462.0
2017-10-12 14:20:00,35.85,35.9,35.85,35.88,128794.0,32.1422,32.187,32.1422,32.1691,128794.0
2017-10-12 14:30:00,35.88,35.88,35.85,35.85,102518.0,32.1691,32.1691,32.1422,32.1422,102518.0
2017-10-12 14:40:00,35.85,35.89,35.84,35.84,100170.0,32.1422,32.1781,32.1333,32.1333,100170.0
2017-10-12 14:50:00,35.85,35.95,35.83,35.92,141404.0,32.1422,32.2319,32.1243,32.205,141404.0
2017-10-12 15:00:00,35.92,35.98,35.92,35.94,115212.0,32.205,32.2588,32.205,32.2229,115212.0
2017-10-12 15:10:00,35.94,35.98,35.94,35.95,119044.0,32.2229,32.2588,32.2229,32.2319,119044.0
2017-10-12 15:20:00,35.95,35.99,35.93,35.98,135136.0,32.2319,32.2677,32.2139,32.2588,135136.0
2017-10-12 15:30:00,35.98,35.98,35.91,35.92,145250.0,32.2588,32.2588,32.196,32.205,145250.0
2017-10-12 15:40:00,35.92,35.95,35.88,35.89,291446.0,32.205,32.2319,32.1691,32.1781,291446.0
2017-10-12 15:50:00,35.9,35.94,35.87,35.9,541570.0,32.187,32.2229,32.1601,32.187,541570.0
2017-10-13 09:30:00,35.9,36.04,35.77,36.04,185072.0,32.187,32.3126,32.0705,32.3126,185072.0
2017-10-13 09:40:00,36.04,36.11,35.98,36.09,118282.0,32.3126,32.3753,32.2588,32.3574,118282.0
2017-10-13 09:50:00,36.09,36.09,35.99,36.02,100338.0,32.3574,32.3574,32.2677,32.2946,100338.0
2017-10-13 10:00:00,36.01,36.09,35.98,36.06,102636.0,32.2857,32.3574,32.2588,32.3305,102636.0
2017-10-13 10:10:00,36.06,36.07,35.98,35.98,72470.0,32.3305,32.3395,32.2588,32.2588,72470.0
2017-10-13 10:20:00,35.98,36.06,35.98,36.04,61026.0,32.2588,32.3305,32.2588,32.3126,61026.0
2017-10-13 10:30:00,36.04,36.09,36.02,36.04,81478.0,32.3126,32.3574,32.2946,32.3126,81478.0
2017-10-13 10:40:00,36.03,36.13,36.02,36.06,75726.0,32.3036,32.3933,32.2946,32.3305,75726.0
2017-10-13 10:50:00,36.06,36.15,36.04,36.15,103840.0,32.3305,32.4112,32.3126,32.4112,103840.0
2017-10-13 11:00:00,36.13,36.2,36.12,36.18,82766.0,32.3933,32.456,32.3843,32.4381,82766.0
2017-10-13 11:10:00,36.18,36.18,36.1,36.12,59190.0,32.4381,32.4381,32.3664,32.3843,59190.0
2017-10-13 11:20:00,36.12,36.13,36.07,36.12,90082.0,32.3843,32.3933,32.3395,32.3843,90082.0
2017-10-13 11:30:00,36.11,36.17,36.09,36.16,86864.0,32.3753,32.4291,32.3574,32.4202,86864.0
2017-10-13 11:40:00,36.16,36.2,36.13,36.18,77530.0,32.4202,32.456,32.3933,32.4381,77530.0
2017-10-13 11:50:00,36.18,36.21,36.16,36.19,135208.0,32.4381,32.465,32.4202,32.4471,135208.0
2017-10-13 12:00:00,36.19,36.2,36.18,36.2,72738.0,32.4471,32.456,32.4381,32.456,72738.0
2017-10-13 12:10:00,36.2,36.2,36.16,36.16,66490.0,32.456,32.456,32.4202,32.4202,66490.0
2017-10-13 12:20:00,36.16,36.23,36.16,36.2,81682.0,32.4202,32.4829,32.4202,32.456,81682.0
2017-10-13 12:30:00,36.2,36.22,36.17,36.19,53984.0,32.456,32.474,32.4291,32.4471,53984.0
2017-10-13 12:40:00,36.19,36.19,36.14,36.16,69704.0,32.4471,32.4471,32.4022,32.4202,69704.0
2017-10-13 12:50:00,36.15,36.2,36.15,36.16,48334.0,32.4112,32.456,32.4112,32.4202,48334.0
2017-10-13 13:00:00,36.16,36.17,36.1,36.16,63574.0,32.4202,32.4291,32.3664,32.4202,63574.0
2017-10-13 13:10:00,36.16,36.19,36.14,36.17,119842.0,32.4202,32.4471,32.4022,32.4291,119842.0
2017-10-13 13:20:00,36.17,36.22,36.17,36.19,68634.0,32.4291,32.474,32.4291,32.4471,68634.0
2017-10-13 13:30:00,36.19,36.21,36.18,36.19,59386.0,32.4471,32.465,32.4381,32.4471,59386.0
2017-10-13 13:40:00,36.19,36.19,36.13,36.16,44366.0,32.4471,32.4471,32.3933,32.4202,44366.0
2017-10-13 13:50:00,36.16,36.16,36.11,36.13,57148.0,32.4202,32.4202,32.3753,32.3933,57148.0
2017-10-13 14:00:00,36.13,36.15,36.12,36.13,64962.0,32.3933,32.4112,32.3843,32.3933,64962.0
2017-10-13 14:10:00,36.13,36.16,36.11,36.12,50204.0,32.3933,32.4202,32.3753,32.3843,50204.0
2017-10-13 14:20:00,36.12,36.13,36.1,36.1,66406.0,32.3843,32.3933,32.3664,32.3664,66406.0
2017-10-13 14:30:00,36.1,36.12,36.09,36.09,64876.0,32.3664,32.3843,32.3574,32.3574,64876.0
2017-10-13 14:40:00,36.1,36.1,36.06,36.1,56492.0,32.3664,32.3664,32.3305,32.3664,56492.0
2017-10-13 14:50:00,36.1,36.1,36.08,36.08,56210.0,32.3664,32.3664,32.3484,32.3484,56210.0
2017-10-13 15:00:00,36.08,36.1,36.08,36.09,78022.0,32.3484,32.3664,32.3484,32.3574,78022.0
2017-10-13 15:10:00,36.09,36.09,35.99,35.99,100192.0,32.3574,32.3574,32.2677,32.2677,100192.0
2017-10-13 15:20:00,35.99,36.06,35.99,36.05,80482.0,32.2677,32.3305,32.2677,32.3215,80482.0
2017-10-13 15:30:00,36.05,36.06,35.98,36.02,147642.0,32.3215,32.3305,32.2588,32.2946,147642.0
2017-10-13 15:40:00,36.02,36.09,36.02,36.09,276880.0,32.2946,32.3574,32.2946,32.3574,276880.0
2017-10-13 15:50:00,36.08,36.09,36.04,36.05,530112.0,32.3484,32.3574,32.3126,32.3215,530112.0
2017-10-16 09:30:00,35.88,35.89,35.71,35.83,210752.0,32.1691,32.1781,32.0167,32.1243,210752.0
2017-10-16 09:40:00,35.83,35.89,35.67,35.82,154470.0,32.1243,32.1781,31.9808,32.1153,154470.0
2017-10-16 09:50:00,35.82,35.91,35.81,35.87,128080.0,32.1153,32.196,32.1064,32.1601,128080.0
2017-10-16 10:00:00,35.87,35.88,35.82,35.84,69914.0,32.1601,32.1691,32.1153,32.1333,69914.0
2017-10-16 10:10:00,35.84,35.84,35.7,35.73,198460.0,32.1333,32.1333,32.0077,32.0346,198460.0
2017-10-16 10:20:00,35.73,35.77,35.62,35.63,149076.0,32.0346,32.0705,31.936,31.945,149076.0
2017-10-16 10:30:00,35.63,35.65,35.58,35.63,137444.0,31.945,31.9629,31.9001,31.945,137444.0
2017-10-16 10:40:00,35.63,35.63,35.51,35.57,181254.0,31.945,31.945,31.8374,31.8912,181254.0
2017-10-16 10:50:00,35.57,35.58,35.52,35.54,132838.0,31.8912,31.9001,31.8463,31.8643,132838.0
2017-10-16 11:00:00,35.54,35.6,35.44,35.45,276002.0,31.8643,31.9181,31.7746,31.7836,276002.0
2017-10-16 11:10:00,35.45,35.46,35.42,35.44,137362.0,31.7836,31.7926,31.7567,31.7746,137362.0
2017-10-16 11:20:00,35.44,35.51,35.41,35.43,115476.0,31.7746,31.8374,31.7477,31.7657,115476.0
2017-10-16 11:30:00,35.43,35.46,35.41,35.41,67974.0,31.7657,31.7926,31.7477,31.7477,67974.0
2017-10-16 11:40:00,35.41,35.52,35.4,35.49,107328.0,31.7477,31.8463,31.7388,31.8195,107328.0
2017-10-16 11:50:00,35.49,35.51,35.44,35.44,93708.0,31.8195,31.8374,31.7746,31.7746,93708.0
2017-10-16 12:00:00,35.44,35.48,35.42,35.47,73950.0,31.7746,31.8105,31.7567,31.8015,73950.0
2017-10-16 12:10:00,35.48,35.5,35.47,35.48,84934.0,31.8105,31.8284,31.8015,31.8105,84934.0
2017-10-16 12:20:00,35.48,35.49,35.44,35.48,81712.0,31.8105,31.8195,31.7746,31.8105,81712.0
2017-10-16 12:30:00,35.48,35.48,35.42,35.43,71352.0,31.8105,31.8105,31.7567,31.7657,71352.0
2017-10-16 12:40:00,35.43,35.48,35.42,35.46,139548.0,31.7657,31.8105,31.7567,31.7926,139548.0
2017-10-16 12:50:00,35.46,35.49,35.44,35.45,60464.0,31.7926,31.8195,31.7746,31.7836,60464.0
2017-10-16 13:00:00,35.45,35.47,35.43,35.46,56472.0,31.7836,31.8015,31.7657,31.7926,56472.0
2017-10-16 13:10:00,35.46,35.49,35.44,35.49,76614.0,31.7926,31.8195,31.7746,31.8195,76614.0
2017-10-16 13:20:00,35.49,35.5,35.47,35.5,68570.0,31.8195,31.8284,31.8015,31.8284,68570.0
2017-10-16 13:30:00,35.49,35.58,35.48,35.52,93422.0,31.8195,31.9001,31.8105,31.8463,93422.0
2017-10-16 13:40:00,35.52,35.54,35.5,35.51,72626.0,31.8463,31.8643,31.8284,31.8374,72626.0
2017-10-16 13:50:00,35.51,35.52,35.45,35.46,90260.0,31.8374,31.8463,31.7836,31.7926,90260.0
2017-10-16 14:00:00,35.46,35.49,35.45,35.46,100346.0,31.7926,31.8195,31.7836,31.7926,100346.0
2017-10-16 14:10:00,35.47,35.51,35.47,35.5,82362.0,31.8015,31.8374,31.8015,31.8284,82362.0
2017-10-16 14:20:00,35.5,35.54,35.49,35.53,94928.0,31.8284,31.8643,31.8195,31.8553,94928.0
2017-10-16 14:30:00,35.52,35.54,35.52,35.52,81308.0,31.8463,31.8643,31.8463,31.8463,81308.0
2017-10-16 14:40:00,35.52,35.55,35.52,35.52,109512.0,31.8463,31.8732,31.8463,31.8463,109512.0
2017-10-16 14:50:00,35.52,35.56,35.51,35.55,126014.0,31.8463,31.8822,31.8374,31.8732,126014.0
2017-10-16 15:00:00,35.55,35.6,35.53,35.58,160942.0,31.8732,31.9181,31.8553,31.9001,160942.0
2017-10-16 15:10:00,35.58,35.6,35.54,35.56,129910.0,31.9001,31.9181,31.8643,31.8822,129910.0
2017-10-16 15:20:00,35.56,35.6,35.55,35.6,112650.0,31.8822,31.9181,31.8732,31.9181,112650.0
2017-10-16 15:30:00,35.6,35.62,35.58,35.6,229236.0,31.9181,31.936,31.9001,31.9181,229236.0
2017-10-16 15:40:00,35.6,35.61,35.55,35.56,248024.0,31.9181,31.927,31.8732,31.8822,248024.0
2017-10-16 15:50:00,35.56,35.6,35.55,35.58,566284.0,31.8822,31.9181,31.8732,31.9001,566284.0
2017-10-17 09:30:00,35.56,35.77,35.53,35.77,167598.0,31.8822,32.0705,31.8553,32.0705,167598.0
2017-10-17 09:40:00,35.77,35.82,35.7,35.73,105838.0,32.0705,32.1153,32.0077,32.0346,105838.0
2017-10-17 09:50:00,35.73,35.74,35.7,35.71,111422.0,32.0346,32.0436,32.0077,32.0167,111422.0
2017-10-17 10:00:00,35.71,35.81,35.71,35.76,91170.0,32.0167,32.1064,32.0167,32.0615,91170.0
2017-10-17 10:10:00,35.76,35.83,35.76,35.79,137006.0,32.0615,32.1243,32.0615,32.0884,137006.0
2017-10-17 10:20:00,35.8,35.83,35.79,35.81,83864.0,32.0974,32.1243,32.0884,32.1064,83864.0
2017-10-17 10:30:00,35.82,35.82,35.74,35.76,67292.0,32.1153,32.1153,32.0436,32.0615,67292.0
2017-10-17 10:40:00,35.75,35.76,35.68,35.74,93256.0,32.0526,32.0615,31.9898,32.0436,93256.0
2017-10-17 10:50:00,35.74,35.75,35.71,35.74,109942.0,32.0436,32.0526,32.0167,32.0436,109942.0
2017-10-17 11:00:00,35.74,35.85,35.74,35.83,98280.0,32.0436,32.1422,32.0436,32.1243,98280.0
2017-10-17 11:10:00,35.83,35.85,35.82,35.83,43786.0,32.1243,32.1422,32.1153,32.1243,43786.0
2017-10-17 11:20:00,35.83,35.85,35.82,35.83,65682.0,32.1243,32.1422,32.1153,32.1243,65682.0
2017-10-17 11:30:00,35.83,35.83,35.77,35.8,58112.0,32.1243,32.1243,32.0705,32.0974,58112.0
2017-10-17 11:40:00,35.8,35.92,35.8,35.92,105442.0,32.0974,32.205,32.0974,32.205,105442.0
2017-10-17 11:50:00,35.92,35.93,35.86,35.93,99110.0,32.205,32.2139,32.1512,32.2139,99110.0
2017-10-17 12:00:00,35.93,35.95,35.9,35.91,54942.0,32.2139,32.2319,32.187,32.196,54942.0
2017-10-17 12:10:00,35.92,35.92,35.85,35.85,44442.0,32.205,32.205,32.1422,32.1422,44442.0
2017-10-17 12:20:00,35.85,35.91,35.85,35.89,53772.0,32.1422,32.196,32.1422,32.1781,53772.0
2017-10-17 12:30:00,35.9,35.9,35.87,35.89,49648.0,32.187,32.187,32.1601,32.1781,49648.0
2017-10-17 12:40:00,35.89,35.9,35.87,35.88,48694.0,32.1781,32.187,32.1601,32.1691,48694.0
2017-10-17 12:50:00,35.88,35.9,35.87,35.88,56004.0,32.1691,32.187,32.1601,32.1691,56004.0
2017-10-17 13:00:00,35.89,35.89,35.83,35.85,131920.0,32.1781,32.1781,32.1243,32.1422,131920.0
2017-10-17 13:10:00,35.84,35.86,35.83,35.83,73658.0,32.1333,32.1512,32.1243,32.1243,73658.0
2017-10-17 13:20:00,35.84,35.85,35.83,35.85,44444.0,32.1333,32.1422,32.1243,32.1422,44444.0
2017-10-17 13:30:00,35.85,35.85,35.79,35.81,197074.0,32.1422,32.1422,32.0884,32.1064,197074.0
2017-10-17 13:40:00,35.81,35.84,35.8,35.83,61062.0,32.1064,32.1333,32.0974,32.1243,61062.0
2017-10-17 13:50:00,35.83,35.87,35.82,35.86,61126.0,32.1243,32.1601,32.1153,32.1512,61126.0
2017-10-17 14:00:00,35.86,35.87,35.77,35.79,90432.0,32.1512,32.1601,32.0705,32.0884,90432.0
2017-10-17 14:10:00,35.79,35.87,35.79,35.86,99396.0,32.0884,32.1601,32.0884,32.1512,99396.0
2017-10-17 14:20:00,35.87,35.9,35.85,35.89,77814.0,32.1601,32.187,32.1422,32.1781,77814.0
2017-10-17 14:30:00,35.89,35.89,35.84,35.85,72572.0,32.1781,32.1781,32.1333,32.1422,72572.0
2017-10-17 14:40:00,35.85,35.9,35.84,35.9,77690.0,32.1422,32.187,32.1333,32.187,77690.0
2017-10-17 14:50:00,35.9,35.91,35.87,35.89,92410.0,32.187,32.196,32.1601,32.1781,92410.0
2017-10-17 15:00:00,35.9,35.91,35.88,35.91,71786.0,32.187,32.196,32.1691,32.196,71786.0
2017-10-17 15:10:00,35.91,35.92,35.87,35.88,139202.0,32.196,32.205,32.1601,32.1691,139202.0
2017-10-17 15:20:00,35.87,35.88,35.82,35.83,161484.0,32.1601,32.1691,32.1153,32.1243,161484.0
2017-10-17 15:30:00,35.83,35.88,35.82,35.88,207962.0,32.1243,32.1691,32.1153,32.1691,207962.0
2017-10-17 15:40:00,35.88,35.88,35.85,35.85,168980.0,32.1691,32.1691,32.1422,32.1422,168980.0
2017-10-17 15:50:00,35.85,35.91,35.85,35.9,492666.0,32.1422,32.196,32.1422,32.187,492666.0
2017-10-18 09:30:00,35.85,35.94,35.73,35.94,135836.0,32.1422,32.2229,32.0346,32.2229,135836.0
2017-10-18 09:40:00,35.94,35.99,35.88,35.9,102732.0,32.2229,32.2677,32.1691,32.187,102732.0
2017-10-18 09:50:00,35.9,35.99,35.83,35.97,113808.0,32.187,32.2677,32.1243,32.2498,113808.0
2017-10-18 10:00:00,35.97,35.98,35.92,35.93,61594.0,32.2498,32.2588,32.205,32.2139,61594.0
2017-10-18 10:10:00,35.93,35.96,35.91,35.91,108624.0,32.2139,32.2408,32.196,32.196,108624.0
2017-10-18 10:20:00,35.9,35.9,35.75,35.81,132756.0,32.187,32.187,32.0526,32.1064,132756.0
2017-10-18 10:30:00,35.82,35.86,35.8,35.83,79408.0,32.1153,32.1512,32.0974,32.1243,79408.0
2017-10-18 10:40:00,35.83,35.85,35.76,35.81,102222.0,32.1243,32.1422,32.0615,32.1064,102222.0
2017-10-18 10:50:00,35.81,35.82,35.73,35.75,167162.0,32.1064,32.1153,32.0346,32.0526,167162.0
2017-10-18 11:00:00,35.76,35.82,35.72,35.73,110676.0,32.0615,32.1153,32.0257,32.0346,110676.0
2017-10-18 11:10:00,35.74,35.76,35.68,35.7,111322.0,32.0436,32.0615,31.9898,32.0077,111322.0
2017-10-18 11:20:00,35.71,35.76,35.7,35.76,110300.0,32.0167,32.0615,32.0077,32.0615,110300.0
2017-10-18 11:30:00,35.76,35.76,35.62,35.63,210022.0,32.0615,32.0615,31.936,31.945,210022.0
2017-10-18 11:40:00,35.63,35.67,35.6,35.62,113806.0,31.945,31.9808,31.9181,31.936,113806.0
2017-10-18 11:50:00,35.62,35.65,35.58,35.59,233056.0,31.936,31.9629,31.9001,31.9091,233056.0
2017-10-18 12:00:00,35.59,35.63,35.58,35.62,260352.0,31.9091,31.945,31.9001,31.936,260352.0
2017-10-18 12:10:00,35.62,35.66,35.61,35.62,88280.0,31.936,31.9719,31.927,31.936,88280.0
2017-10-18 12:20:00,35.62,35.65,35.59,35.63,220698.0,31.936,31.9629,31.9091,31.945,220698.0
2017-10-18 12:30:00,35.63,35.65,35.61,35.65,81788.0,31.945,31.9629,31.927,31.9629,81788.0
2017-10-18 12:40:00,35.65,35.74,35.65,35.71,154938.0,31.9629,32.0436,31.9629,32.0167,154938.0
2017-10-18 12:50:00,35.71,35.77,35.7,35.75,58012.0,32.0167,32.0705,32.0077,32.0526,58012.0
2017-10-18 13:00:00,35.76,35.76,35.7,35.7,79936.0,32.0615,32.0615,32.0077,32.0077,79936.0
2017-10-18 13:10:00,35.71,35.74,35.69,35.73,40966.0,32.0167,32.0436,31.9988,32.0346,40966.0
2017-10-18 13:20:00,35.73,35.74,35.7,35.72,73214.0,32.0346,32.0436,32.0077,32.0257,73214.0
2017-10-18 13:30:00,35.71,35.72,35.68,35.69,43388.0,32.0167,32.0257,31.9898,31.9988,43388.0
2017-10-18 13:40:00,35.69,35.71,35.68,35.7,75040.0,31.9988,32.0167,31.9898,32.0077,75040.0
2017-10-18 13:50:00,35.7,35.71,35.65,35.69,332828.0,32.0077,32.0167,31.9629,31.9988,332828.0
2017-10-18 14:00:00,35.68,35.72,35.68,35.71,98356.0,31.9898,32.0257,31.9898,32.0167,98356.0
2017-10-18 14:10:00,35.71,35.81,35.7,35.76,344948.0,32.0167,32.1064,32.0077,32.0615,344948.0
2017-10-18 14:20:00,35.76,35.77,35.71,35.72,114010.0,32.0615,32.0705,32.0167,32.0257,114010.0
2017-10-18 14:30:00,35.72,35.74,35.7,35.73,78838.0,32.0257,32.0436,32.0077,32.0346,78838.0
2017-10-18 14:40:00,35.74,35.75,35.72,35.73,64052.0,32.0436,32.0526,32.0257,32.0346,64052.0
2017-10-18 14:50:00,35.73,35.74,35.69,35.7,81722.0,32.0346,32.0436,31.9988,32.0077,81722.0
2017-10-18 15:00:00,35.7,35.71,35.69,35.69,63406.0,32.0077,32.0167,31.9988,31.9988,63406.0
2017-10-18 15:10:00,35.69,35.7,35.66,35.67,104198.0,31.9988,32.0077,31.9719,31.9808,104198.0
2017-10-18 15:20:00,35.67,35.74,35.66,35.74,127124.0,31.9808,32.0436,31.9719,32.0436,127124.0
2017-10-18 15:30:00,35.73,35.74,35.69,35.71,203862.0,32.0346,32.0436,31.9988,32.0167,203862.0
2017-10-18 15:40:00,35.71,35.71,35.67,35.67,219722.0,32.0167,32.0167,31.9808,31.9808,219722.0
2017-10-18 15:50:00,35.67,35.68,35.64,35.66,658132.0,31.9808,31.9898,31.9539,31.9719,658132.0
2017-10-19 09:30:00,35.65,35.85,35.6,35.66,302132.0,31.9629,32.1422,31.9181,31.9719,302132.0
2017-10-19 09:40:00,35.66,35.72,35.58,35.61,155944.0,31.9719,32.0257,31.9001,31.927,155944.0
2017-10-19 09:50:00,35.62,35.66,35.58,35.66,136970.0,31.936,31.9719,31.9001,31.9719,136970.0
2017-10-19 10:00:00,35.66,35.68,35.62,35.65,140026.0,31.9719,31.9898,31.936,31.9629,140026.0
2017-10-19 10:10:00,35.66,35.67,35.54,35.56,135328.0,31.9719,31.9808,31.8643,31.8822,135328.0
2017-10-19 10:20:00,35.56,35.7,35.54,35.68,202534.0,31.8822,32.0077,31.8643,31.9898,202534.0
2017-10-19 10:30:00,35.68,35.72,35.6,35.66,270784.0,31.9898,32.0257,31.9181,31.9719,270784.0
2017-10-19 10:40:00,35.67,35.73,35.65,35.73,239548.0,31.9808,32.0346,31.9629,32.0346,239548.0
2017-10-19 10:50:00,35.72,35.77,35.72,35.74,117448.0,32.0257,32.0705,32.0257,32.0436,117448.0
2017-10-19 11:00:00,35.74,35.75,35.67,35.69,116096.0,32.0436,32.0526,31.9808,31.9988,116096.0
2017-10-19 11:10:00,35.7,35.71,35.68,35.7,86646.0,32.0077,32.0167,31.9898,32.0077,86646.0
2017-10-19 11:20:00,35.7,35.7,35.67,35.69,143878.0,32.0077,32.0077,31.9808,31.9988,143878.0
2017-10-19 11:30:00,35.69,35.73,35.67,35.71,196784.0,31.9988,32.0346,31.9808,32.0167,196784.0
2017-10-19 11:40:00,35.7,35.71,35.68,35.69,128548.0,32.0077,32.0167,31.9898,31.9988,128548.0
2017-10-19 11:50:00,35.69,35.71,35.64,35.69,150414.0,31.9988,32.0167,31.9539,31.9988,150414.0
2017-10-19 12:00:00,35.69,35.77,35.68,35.76,219470.0,31.9988,32.0705,31.9898,32.0615,219470.0
2017-10-19 12:10:00,35.76,35.76,35.72,35.74,78224.0,32.0615,32.0615,32.0257,32.0436,78224.0
2017-10-19 12:20:00,35.74,35.74,35.73,35.74,92368.0,32.0436,32.0436,32.0346,32.0436,92368.0
2017-10-19 12:30:00,35.74,35.79,35.74,35.77,107170.0,32.0436,32.0884,32.0436,32.0705,107170.0
2017-10-19 12:40:00,35.76,35.77,35.74,35.75,87202.0,32.0615,32.0705,32.0436,32.0526,87202.0
2017-10-19 12:50:00,35.75,35.77,35.74,35.76,73942.0,32.0526,32.0705,32.0436,32.0615,73942.0
2017-10-19 13:00:00,35.77,35.78,35.74,35.77,70216.0,32.0705,32.0795,32.0436,32.0705,70216.0
2017-10-19 13:10:00,35.77,35.78,35.76,35.77,76612.0,32.0705,32.0795,32.0615,32.0705,76612.0
2017-10-19 13:20:00,35.77,35.77,35.73,35.74,87340.0,32.0705,32.0705,32.0346,32.0436,87340.0
2017-10-19 13:30:00,35.74,35.75,35.7,35.74,93996.0,32.0436,32.0526,32.0077,32.0436,93996.0
2017-10-19 13:40:00,35.74,35.74,35.71,35.71,67912.0,32.0436,32.0436,32.0167,32.0167,67912.0
2017-10-19 13:50:00,35.71,35.72,35.68,35.71,80786.0,32.0167,32.0257,31.9898,32.0167,80786.0
2017-10-19 14:00:00,35.71,35.72,35.69,35.7,93522.0,32.0167,32.0257,31.9988,32.0077,93522.0
2017-10-19 14:10:00,35.7,35.71,35.69,35.7,81716.0,32.0077,32.0167,31.9988,32.0077,81716.0
2017-10-19 14:20:00,35.7,35.71,35.67,35.7,107808.0,32.0077,32.0167,31.9808,32.0077,107808.0
2017-10-19 14:30:00,35.7,35.74,35.7,35.74,90390.0,32.0077,32.0436,32.0077,32.0436,90390.0
2017-10-19 14:40:00,35.74,35.77,35.74,35.75,107506.0,32.0436,32.0705,32.0436,32.0526,107506.0
2017-10-19 14:50:00,35.76,35.77,35.75,35.77,83662.0,32.0615,32.0705,32.0526,32.0705,83662.0
2017-10-19 15:00:00,35.77,35.77,35.72,35.73,178172.0,32.0705,32.0705,32.0257,32.0346,178172.0
2017-10-19 15:10:00,35.74,35.74,35.7,35.71,118812.0,32.0436,32.0436,32.0077,32.0167,118812.0
2017-10-19 15:20:00,35.7,35.72,35.69,35.69,103372.0,32.0077,32.0257,31.9988,31.9988,103372.0
2017-10-19 15:30:00,35.69,35.7,35.67,35.68,165682.0,31.9988,32.0077,31.9808,31.9898,165682.0
2017-10-19 15:40:00,35.68,35.71,35.67,35.7,200236.0,31.9898,32.0167,31.9808,32.0077,200236.0
2017-10-19 15:50:00,35.7,35.72,35.68,35.71,431206.0,32.0077,32.0257,31.9898,32.0167,431206.0
2017-10-20 09:30:00,35.88,36.02,35.8,35.98,315624.0,32.1691,32.2946,32.0974,32.2588,315624.0
2017-10-20 09:40:00,35.98,36.09,35.96,36.03,170356.0,32.2588,32.3574,32.2408,32.3036,170356.0
2017-10-20 09:50:00,36.02,36.12,36.01,36.01,111768.0,32.2946,32.3843,32.2857,32.2857,111768.0
2017-10-20 10:00:00,36.0,36.1,36.0,36.1,119214.0,32.2767,32.3664,32.2767,32.3664,119214.0
2017-10-20 10:10:00,36.1,36.13,36.04,36.12,214388.0,32.3664,32.3933,32.3126,32.3843,214388.0
2017-10-20 10:20:00,36.12,36.17,36.11,36.12,235742.0,32.3843,32.4291,32.3753,32.3843,235742.0
2017-10-20 10:30:00,36.12,36.17,36.05,36.08,212926.0,32.3843,32.4291,32.3215,32.3484,212926.0
2017-10-20 10:40:00,36.08,36.12,36.02,36.02,147778.0,32.3484,32.3843,32.2946,32.2946,147778.0
2017-10-20 10:50:00,36.03,36.05,36.02,36.04,108874.0,32.3036,32.3215,32.2946,32.3126,108874.0
2017-10-20 11:00:00,36.04,36.06,36.01,36.02,170486.0,32.3126,32.3305,32.2857,32.2946,170486.0
2017-10-20 11:10:00,36.02,36.05,36.01,36.03,126600.0,32.2946,32.3215,32.2857,32.3036,126600.0
2017-10-20 11:20:00,36.04,36.04,35.97,36.01,111886.0,32.3126,32.3126,32.2498,32.2857,111886.0
2017-10-20 11:30:00,36.01,36.04,35.99,35.99,100352.0,32.2857,32.3126,32.2677,32.2677,100352.0
2017-10-20 11:40:00,35.99,36.04,35.98,36.02,205828.0,32.2677,32.3126,32.2588,32.2946,205828.0
2017-10-20 11:50:00,36.02,36.03,35.99,36.0,72630.0,32.2946,32.3036,32.2677,32.2767,72630.0
2017-10-20 12:00:00,35.99,36.02,35.97,35.99,61076.0,32.2677,32.2946,32.2498,32.2677,61076.0
2017-10-20 12:10:00,35.98,36.01,35.95,35.95,76172.0,32.2588,32.2857,32.2319,32.2319,76172.0
2017-10-20 12:20:00,35.95,35.99,35.94,35.98,86262.0,32.2319,32.2677,32.2229,32.2588,86262.0
2017-10-20 12:30:00,35.99,36.0,35.97,36.0,121372.0,32.2677,32.2767,32.2498,32.2767,121372.0
2017-10-20 12:40:00,36.0,36.01,35.96,35.96,97216.0,32.2767,32.2857,32.2408,32.2408,97216.0
2017-10-20 12:50:00,35.96,35.97,35.94,35.95,79248.0,32.2408,32.2498,32.2229,32.2319,79248.0
2017-10-20 13:00:00,35.95,35.96,35.92,35.93,111010.0,32.2319,32.2408,32.205,32.2139,111010.0
2017-10-20 13:10:00,35.93,35.95,35.92,35.95,83468.0,32.2139,32.2319,32.205,32.2319,83468.0
2017-10-20 13:20:00,35.95,35.95,35.91,35.93,105088.0,32.2319,32.2319,32.196,32.2139,105088.0
2017-10-20 13:30:00,35.94,35.96,35.93,35.95,100400.0,32.2229,32.2408,32.2139,32.2319,100400.0
2017-10-20 13:40:00,35.95,35.97,35.94,35.95,112704.0,32.2319,32.2498,32.2229,32.2319,112704.0
2017-10-20 13:50:00,35.95,35.95,35.93,35.95,95974.0,32.2319,32.2319,32.2139,32.2319,95974.0
2017-10-20 14:00:00,35.95,35.96,35.93,35.94,98164.0,32.2319,32.2408,32.2139,32.2229,98164.0
2017-10-20 14:10:00,35.94,35.95,35.93,35.95,93260.0,32.2229,32.2319,32.2139,32.2319,93260.0
2017-10-20 14:20:00,35.95,35.97,35.93,35.97,124934.0,32.2319,32.2498,32.2139,32.2498,124934.0
2017-10-20 14:30:00,35.96,36.01,35.95,35.99,110516.0,32.2408,32.2857,32.2319,32.2677,110516.0
2017-10-20 14:40:00,36.0,36.01,35.99,35.99,100474.0,32.2767,32.2857,32.2677,32.2677,100474.0
2017-10-20 14:50:00,35.99,36.01,35.99,35.99,117256.0,32.2677,32.2857,32.2677,32.2677,117256.0
2017-10-20 15:00:00,35.99,36.01,35.98,35.99,133350.0,32.2677,32.2857,32.2588,32.2677,133350.0
2017-10-20 15:10:00,35.99,36.05,35.99,36.03,125098.0,32.2677,32.3215,32.2677,32.3036,125098.0
2017-10-20 15:20:00,36.03,36.05,36.02,36.03,117470.0,32.3036,32.3215,32.2946,32.3036,117470.0
2017-10-20 15:30:00,36.03,36.05,36.02,36.04,129590.0,32.3036,32.3215,32.2946,32.3126,129590.0
2017-10-20 15:40:00,36.04,36.04,36.01,36.03,195024.0,32.3126,32.3126,32.2857,32.3036,195024.0
2017-10-20 15:50:00,36.03,36.04,36.01,36.04,363724.0,32.3036,32.3126,32.2857,32.3126,363724.0
2017-10-23 09:30:00,36.01,36.08,35.92,35.99,160884.0,32.2857,32.3484,32.205,32.2677,160884.0
2017-10-23 09:40:00,35.99,36.18,35.97,36.16,117086.0,32.2677,32.4381,32.2498,32.4202,117086.0
2017-10-23 09:50:00,36.15,36.24,36.13,36.21,213158.0,32.4112,32.4919,32.3933,32.465,213158.0
2017-10-23 10:00:00,36.21,36.37,36.19,36.33,170064.0,32.465,32.6084,32.4471,32.5726,170064.0
2017-10-23 10:10:00,36.34,36.38,36.29,36.34,138764.0,32.5815,32.6174,32.5367,32.5815,138764.0
2017-10-23 10:20:00,36.34,36.34,36.22,36.24,117606.0,32.5815,32.5815,32.474,32.4919,117606.0
2017-10-23 10:30:00,36.25,36.32,36.24,36.26,104920.0,32.5008,32.5636,32.4919,32.5098,104920.0
2017-10-23 10:40:00,36.25,36.29,36.23,36.27,68172.0,32.5008,32.5367,32.4829,32.5188,68172.0
2017-10-23 10:50:00,36.27,36.33,36.27,36.29,110194.0,32.5188,32.5726,32.5188,32.5367,110194.0
2017-10-23 11:00:00,36.28,36.32,36.27,36.31,75502.0,32.5277,32.5636,32.5188,32.5546,75502.0
2017-10-23 11:10:00,36.31,36.31,36.27,36.31,57682.0,32.5546,32.5546,32.5188,32.5546,57682.0
2017-10-23 11:20:00,36.31,36.34,36.3,36.31,73592.0,32.5546,32.5815,32.5457,32.5546,73592.0
2017-10-23 11:30:00,36.32,36.38,36.27,36.27,159316.0,32.5636,32.6174,32.5188,32.5188,159316.0
2017-10-23 11:40:00,36.28,36.32,36.27,36.3,69836.0,32.5277,32.5636,32.5188,32.5457,69836.0
2017-10-23 11:50:00,36.29,36.35,36.27,36.34,65914.0,32.5367,32.5905,32.5188,32.5815,65914.0
2017-10-23 12:00:00,36.35,36.38,36.34,36.38,62174.0,32.5905,32.6174,32.5815,32.6174,62174.0
2017-10-23 12:10:00,36.38,36.4,36.35,36.39,67362.0,32.6174,32.6353,32.5905,32.6264,67362.0
2017-10-23 12:20:00,36.39,36.42,36.38,36.4,62914.0,32.6264,32.6533,32.6174,32.6353,62914.0
2017-10-23 12:30:00,36.4,36.41,36.35,36.35,38002.0,32.6353,32.6443,32.5905,32.5905,38002.0
2017-10-23 12:40:00,36.35,36.37,36.34,36.35,42874.0,32.5905,32.6084,32.5815,32.5905,42874.0
2017-10-23 12:50:00,36.35,36.35,36.33,36.35,67290.0,32.5905,32.5905,32.5726,32.5905,67290.0
2017-10-23 13:00:00,36.35,36.35,36.32,36.33,73062.0,32.5905,32.5905,32.5636,32.5726,73062.0
2017-10-23 13:10:00,36.33,36.33,36.27,36.31,68560.0,32.5726,32.5726,32.5188,32.5546,68560.0
2017-10-23 13:20:00,36.31,36.34,36.3,36.32,45468.0,32.5546,32.5815,32.5457,32.5636,45468.0
2017-10-23 13:30:00,36.33,36.34,36.3,36.33,65542.0,32.5726,32.5815,32.5457,32.5726,65542.0
2017-10-23 13:40:00,36.33,36.33,36.29,36.31,67336.0,32.5726,32.5726,32.5367,32.5546,67336.0
2017-10-23 13:50:00,36.31,36.32,36.27,36.28,68544.0,32.5546,32.5636,32.5188,32.5277,68544.0
2017-10-23 14:00:00,36.29,36.29,36.22,36.23,100674.0,32.5367,32.5367,32.474,32.4829,100674.0
2017-10-23 14:10:00,36.23,36.23,36.16,36.16,217128.0,32.4829,32.4829,32.4202,32.4202,217128.0
2017-10-23 14:20:00,36.17,36.21,36.15,36.2,110684.0,32.4291,32.465,32.4112,32.456,110684.0
2017-10-23 14:30:00,36.19,36.26,36.18,36.24,72192.0,32.4471,32.5098,32.4381,32.4919,72192.0
2017-10-23 14:40:00,36.24,36.27,36.23,36.24,68082.0,32.4919,32.5188,32.4829,32.4919,68082.0
2017-10-23 14:50:00,36.24,36.26,36.23,36.24,58978.0,32.4919,32.5098,32.4829,32.4919,58978.0
2017-10-23 15:00:00,36.24,36.24,36.19,36.2,116646.0,32.4919,32.4919,32.4471,32.456,116646.0
2017-10-23 15:10:00,36.19,36.2,36.15,36.15,106812.0,32.4471,32.456,32.4112,32.4112,106812.0
2017-10-23 15:20:00,36.16,36.17,36.13,36.15,114410.0,32.4202,32.4291,32.3933,32.4112,114410.0
2017-10-23 15:30:00,36.16,36.17,36.1,36.11,181664.0,32.4202,32.4291,32.3664,32.3753,181664.0
2017-10-23 15:40:00,36.11,36.15,36.1,36.13,335400.0,32.3753,32.4112,32.3664,32.3933,335400.0
2017-10-23 15:50:00,36.12,36.14,36.09,36.1,538994.0,32.3843,32.4022,32.3574,32.3664,538994.0
2017-10-24 09:30:00,36.14,36.3,36.13,36.19,166390.0,32.4022,32.5457,32.3933,32.4471,166390.0
2017-10-24 09:40:00,36.18,36.2,36.05,36.08,234612.0,32.4381,32.456,32.3215,32.3484,234612.0
2017-10-24 09:50:00,36.08,36.22,36.08,36.19,135056.0,32.3484,32.474,32.3484,32.4471,135056.0
2017-10-24 10:00:00,36.19,36.23,36.12,36.13,162612.0,32.4471,32.4829,32.3843,32.3933,162612.0
2017-10-24 10:10:00,36.13,36.22,36.13,36.16,88954.0,32.3933,32.474,32.3933,32.4202,88954.0
2017-10-24 10:20:00,36.16,36.17,36.1,36.11,88866.0,32.4202,32.4291,32.3664,32.3753,88866.0
2017-10-24 10:30:00,36.11,36.11,36.01,36.02,115308.0,32.3753,32.3753,32.2857,32.2946,115308.0
2017-10-24 10:40:00,36.01,36.02,35.97,35.99,180822.0,32.2857,32.2946,32.2498,32.2677,180822.0
2017-10-24 10:50:00,36.0,36.13,35.99,36.06,138836.0,32.2767,32.3933,32.2677,32.3305,138836.0
2017-10-24 11:00:00,36.06,36.18,36.05,36.16,91080.0,32.3305,32.4381,32.3215,32.4202,91080.0
2017-10-24 11:10:00,36.16,36.2,36.16,36.18,92766.0,32.4202,32.456,32.4202,32.4381,92766.0
2017-10-24 11:20:00,36.18,36.24,36.17,36.21,113906.0,32.4381,32.4919,32.4291,32.465,113906.0
2017-10-24 11:30:00,36.21,36.21,36.19,36.2,80346.0,32.465,32.465,32.4471,32.456,80346.0
2017-10-24 11:40:00,36.2,36.2,36.13,36.14,168794.0,32.456,32.456,32.3933,32.4022,168794.0
2017-10-24 11:50:00,36.14,36.16,36.13,36.15,56302.0,32.4022,32.4202,32.3933,32.4112,56302.0
2017-10-24 12:00:00,36.14,36.15,36.05,36.05,61168.0,32.4022,32.4112,32.3215,32.3215,61168.0
2017-10-24 12:10:00,36.06,36.06,36.02,36.02,92024.0,32.3305,32.3305,32.2946,32.2946,92024.0
2017-10-24 12:20:00,36.02,36.02,35.94,35.95,77846.0,32.2946,32.2946,32.2229,32.2319,77846.0
2017-10-24 12:30:00,35.95,35.99,35.94,35.97,83296.0,32.2319,32.2677,32.2229,32.2498,83296.0
2017-10-24 12:40:00,35.97,35.98,35.94,35.95,93706.0,32.2498,32.2588,32.2229,32.2319,93706.0
2017-10-24 12:50:00,35.95,35.99,35.91,35.92,65114.0,32.2319,32.2677,32.196,32.205,65114.0
2017-10-24 13:00:00,35.92,35.94,35.91,35.92,67398.0,32.205,32.2229,32.196,32.205,67398.0
2017-10-24 13:10:00,35.92,35.98,35.92,35.97,74686.0,32.205,32.2588,32.205,32.2498,74686.0
2017-10-24 13:20:00,35.97,35.97,35.89,35.91,62378.0,32.2498,32.2498,32.1781,32.196,62378.0
2017-10-24 13:30:00,35.91,35.92,35.88,35.9,137482.0,32.196,32.205,32.1691,32.187,137482.0
2017-10-24 13:40:00,35.9,35.96,35.9,35.91,54710.0,32.187,32.2408,32.187,32.196,54710.0
2017-10-24 13:50:00,35.91,35.91,35.87,35.89,61734.0,32.196,32.196,32.1601,32.1781,61734.0
2017-10-24 14:00:00,35.9,35.93,35.88,35.92,67654.0,32.187,32.2139,32.1691,32.205,67654.0
2017-10-24 14:10:00,35.92,35.96,35.91,35.95,62164.0,32.205,32.2408,32.196,32.2319,62164.0
2017-10-24 14:20:00,35.95,35.98,35.95,35.98,37572.0,32.2319,32.2588,32.2319,32.2588,37572.0
2017-10-24 14:30:00,35.98,35.98,35.94,35.95,53428.0,32.2588,32.2588,32.2229,32.2319,53428.0
2017-10-24 14:40:00,35.95,35.97,35.94,35.96,74772.0,32.2319,32.2498,32.2229,32.2408,74772.0
2017-10-24 14:50:00,35.96,35.97,35.94,35.94,56012.0,32.2408,32.2498,32.2229,32.2229,56012.0
2017-10-24 15:00:00,35.95,35.95,35.88,35.9,100808.0,32.2319,32.2319,32.1691,32.187,100808.0
2017-10-24 15:10:00,35.9,35.93,35.89,35.89,79306.0,32.187,32.2139,32.1781,32.1781,79306.0
2017-10-24 15:20:00,35.89,35.91,35.87,35.87,85732.0,32.1781,32.196,32.1601,32.1601,85732.0
2017-10-24 15:30:00,35.87,35.9,35.87,35.89,127486.0,32.1601,32.187,32.1601,32.1781,127486.0
2017-10-24 15:40:00,35.9,35.93,35.84,35.85,176112.0,32.187,32.2139,32.1333,32.1422,176112.0
2017-10-24 15:50:00,35.85,35.88,35.83,35.88,447322.0,32.1422,32.1691,32.1243,32.1691,447322.0
2017-10-25 09:30:00,35.87,35.98,35.81,35.83,142570.0,32.1601,32.2588,32.1064,32.1243,142570.0
2017-10-25 09:40:00,35.83,35.94,35.83,35.85,121050.0,32.1243,32.2229,32.1243,32.1422,121050.0
2017-10-25 09:50:00,35.85,35.85,35.77,35.78,143436.0,32.1422,32.1422,32.0705,32.0795,143436.0
2017-10-25 10:00:00,35.78,35.83,35.71,35.74,81848.0,32.0795,32.1243,32.0167,32.0436,81848.0
2017-10-25 10:10:00,35.74,35.77,35.58,35.58,107732.0,32.0436,32.0705,31.9001,31.9001,107732.0
2017-10-25 10:20:00,35.58,35.75,35.54,35.74,243434.0,31.9001,32.0526,31.8643,32.0436,243434.0
2017-10-25 10:30:00,35.74,35.74,35.66,35.69,150318.0,32.0436,32.0436,31.9719,31.9988,150318.0
2017-10-25 10:40:00,35.7,35.74,35.66,35.7,118374.0,32.0077,32.0436,31.9719,32.0077,118374.0
2017-10-25 10:50:00,35.7,35.72,35.67,35.69,110310.0,32.0077,32.0257,31.9808,31.9988,110310.0
2017-10-25 11:00:00,35.69,35.7,35.6,35.63,164644.0,31.9988,32.0077,31.9181,31.945,164644.0
2017-10-25 11:10:00,35.63,35.67,35.59,35.63,127650.0,31.945,31.9808,31.9091,31.945,127650.0
2017-10-25 11:20:00,35.63,35.73,35.63,35.69,131488.0,31.945,32.0346,31.945,31.9988,131488.0
2017-10-25 11:30:00,35.69,35.74,35.67,35.71,87760.0,31.9988,32.0436,31.9808,32.0167,87760.0
2017-10-25 11:40:00,35.71,35.72,35.69,35.7,61022.0,32.0167,32.0257,31.9988,32.0077,61022.0
2017-10-25 11:50:00,35.7,35.73,35.67,35.7,86354.0,32.0077,32.0346,31.9808,32.0077,86354.0
2017-10-25 12:00:00,35.7,35.7,35.66,35.68,89894.0,32.0077,32.0077,31.9719,31.9898,89894.0
2017-10-25 12:10:00,35.68,35.7,35.63,35.68,102550.0,31.9898,32.0077,31.945,31.9898,102550.0
2017-10-25 12:20:00,35.68,35.68,35.58,35.59,63930.0,31.9898,31.9898,31.9001,31.9091,63930.0
2017-10-25 12:30:00,35.58,35.67,35.57,35.65,82970.0,31.9001,31.9808,31.8912,31.9629,82970.0
2017-10-25 12:40:00,35.65,35.69,35.62,35.63,95822.0,31.9629,31.9988,31.936,31.945,95822.0
2017-10-25 12:50:00,35.63,35.66,35.63,35.65,53176.0,31.945,31.9719,31.945,31.9629,53176.0
2017-10-25 13:00:00,35.66,35.68,35.64,35.66,56126.0,31.9719,31.9898,31.9539,31.9719,56126.0
2017-10-25 13:10:00,35.67,35.72,35.66,35.69,60070.0,31.9808,32.0257,31.9719,31.9988,60070.0
2017-10-25 13:20:00,35.69,35.7,35.62,35.62,51006.0,31.9988,32.0077,31.936,31.936,51006.0
2017-10-25 13:30:00,35.63,35.68,35.62,35.68,97228.0,31.945,31.9898,31.936,31.9898,97228.0
2017-10-25 13:40:00,35.68,35.72,35.65,35.65,121392.0,31.9898,32.0257,31.9629,31.9629,121392.0
2017-10-25 13:50:00,35.64,35.68,35.63,35.67,124934.0,31.9539,31.9898,31.945,31.9808,124934.0
2017-10-25 14:00:00,35.67,35.73,35.66,35.7,108276.0,31.9808,32.0346,31.9719,32.0077,108276.0
2017-10-25 14:10:00,35.7,35.71,35.63,35.63,116680.0,32.0077,32.0167,31.945,31.945,116680.0
2017-10-25 14:20:00,35.63,35.75,35.63,35.74,109156.0,31.945,32.0526,31.945,32.0436,109156.0
2017-10-25 14:30:00,35.74,35.81,35.73,35.75,111174.0,32.0436,32.1064,32.0346,32.0526,111174.0
2017-10-25 14:40:00,35.75,35.75,35.65,35.68,113714.0,32.0526,32.0526,31.9629,31.9898,113714.0
2017-10-25 14:50:00,35.68,35.7,35.67,35.7,112334.0,31.9898,32.0077,31.9808,32.0077,112334.0
2017-10-25 15:00:00,35.7,35.71,35.66,35.7,126068.0,32.0077,32.0167,31.9719,32.0077,126068.0
2017-10-25 15:10:00,35.7,35.71,35.69,35.7,112742.0,32.0077,32.0167,31.9988,32.0077,112742.0
2017-10-25 15:20:00,35.7,35.77,35.7,35.74,126540.0,32.0077,32.0705,32.0077,32.0436,126540.0
2017-10-25 15:30:00,35.75,35.76,35.73,35.73,101000.0,32.0526,32.0615,32.0346,32.0346,101000.0
2017-10-25 15:40:00,35.73,35.73,35.64,35.64,213886.0,32.0346,32.0346,31.9539,31.9539,213886.0
2017-10-25 15:50:00,35.64,35.73,35.62,35.72,511960.0,31.9539,32.0346,31.936,32.0257,511960.0
2017-10-26 09:30:00,35.73,35.85,35.55,35.6,180884.0,32.0346,32.1422,31.8732,31.9181,180884.0
2017-10-26 09:40:00,35.65,35.8,35.63,35.75,110286.0,31.9629,32.0974,31.945,32.0526,110286.0
2017-10-26 09:50:00,35.75,35.77,35.68,35.72,98280.0,32.0526,32.0705,31.9898,32.0257,98280.0
2017-10-26 10:00:00,35.72,35.72,35.6,35.6,163764.0,32.0257,32.0257,31.9181,31.9181,163764.0
2017-10-26 10:10:00,35.6,35.61,35.48,35.48,129698.0,31.9181,31.927,31.8105,31.8105,129698.0
2017-10-26 10:20:00,35.49,35.58,35.49,35.58,77530.0,31.8195,31.9001,31.8195,31.9001,77530.0
2017-10-26 10:30:00,35.57,35.67,35.57,35.66,93928.0,31.8912,31.9808,31.8912,31.9719,93928.0
2017-10-26 10:40:00,35.67,35.69,35.56,35.59,95034.0,31.9808,31.9988,31.8822,31.9091,95034.0
2017-10-26 10:50:00,35.59,35.62,35.57,35.61,180528.0,31.9091,31.936,31.8912,31.927,180528.0
2017-10-26 11:00:00,35.6,35.69,35.6,35.67,148910.0,31.9181,31.9988,31.9181,31.9808,148910.0
2017-10-26 11:10:00,35.67,35.73,35.66,35.72,91426.0,31.9808,32.0346,31.9719,32.0257,91426.0
2017-10-26 11:20:00,35.73,35.84,35.72,35.84,59058.0,32.0346,32.1333,32.0257,32.1333,59058.0
2017-10-26 11:30:00,35.84,35.95,35.82,35.92,74114.0,32.1333,32.2319,32.1153,32.205,74114.0
2017-10-26 11:40:00,35.92,35.97,35.91,35.94,62926.0,32.205,32.2498,32.196,32.2229,62926.0
2017-10-26 11:50:00,35.94,35.95,35.88,35.91,80894.0,32.2229,32.2319,32.1691,32.196,80894.0
2017-10-26 12:00:00,35.91,35.96,35.88,35.94,74450.0,32.196,32.2408,32.1691,32.2229,74450.0
2017-10-26 12:10:00,35.94,35.95,35.91,35.91,60806.0,32.2229,32.2319,32.196,32.196,60806.0
2017-10-26 12:20:00,35.92,35.92,35.85,35.88,142276.0,32.205,32.205,32.1422,32.1691,142276.0
2017-10-26 12:30:00,35.88,35.9,35.85,35.88,54116.0,32.1691,32.187,32.1422,32.1691,54116.0
2017-10-26 12:40:00,35.88,35.88,35.84,35.85,44522.0,32.1691,32.1691,32.1333,32.1422,44522.0
2017-10-26 12:50:00,35.85,35.88,35.84,35.84,49942.0,32.1422,32.1691,32.1333,32.1333,49942.0
2017-10-26 13:00:00,35.84,35.87,35.83,35.85,71162.0,32.1333,32.1601,32.1243,32.1422,71162.0
2017-10-26 13:10:00,35.85,35.88,35.82,35.87,65468.0,32.1422,32.1691,32.1153,32.1601,65468.0
2017-10-26 13:20:00,35.88,35.89,35.85,35.88,54736.0,32.1691,32.1781,32.1422,32.1691,54736.0
2017-10-26 13:30:00,35.88,35.89,35.87,35.88,62458.0,32.1691,32.1781,32.1601,32.1691,62458.0
2017-10-26 13:40:00,35.88,35.89,35.85,35.85,69972.0,32.1691,32.1781,32.1422,32.1422,69972.0
2017-10-26 13:50:00,35.85,35.92,35.85,35.92,104284.0,32.1422,32.205,32.1422,32.205,104284.0
2017-10-26 14:00:00,35.92,35.95,35.9,35.92,86426.0,32.205,32.2319,32.187,32.205,86426.0
2017-10-26 14:10:00,35.92,35.95,35.9,35.91,102810.0,32.205,32.2319,32.187,32.196,102810.0
2017-10-26 14:20:00,35.91,35.92,35.89,35.89,118992.0,32.196,32.205,32.1781,32.1781,118992.0
2017-10-26 14:30:00,35.89,35.89,35.84,35.85,73210.0,32.1781,32.1781,32.1333,32.1422,73210.0
2017-10-26 14:40:00,35.85,35.85,35.83,35.85,62916.0,32.1422,32.1422,32.1243,32.1422,62916.0
2017-10-26 14:50:00,35.85,35.85,35.8,35.81,152876.0,32.1422,32.1422,32.0974,32.1064,152876.0
2017-10-26 15:00:00,35.81,35.86,35.79,35.83,205042.0,32.1064,32.1512,32.0884,32.1243,205042.0
2017-10-26 15:10:00,35.84,35.84,35.76,35.76,207874.0,32.1333,32.1333,32.0615,32.0615,207874.0
2017-10-26 15:20:00,35.76,35.77,35.73,35.77,215756.0,32.0615,32.0705,32.0346,32.0705,215756.0
2017-10-26 15:30:00,35.77,35.77,35.72,35.76,185306.0,32.0705,32.0705,32.0257,32.0615,185306.0
2017-10-26 15:40:00,35.76,35.81,35.75,35.78,270046.0,32.0615,32.1064,32.0526,32.0795,270046.0
2017-10-26 15:50:00,35.77,35.79,35.73,35.73,557392.0,32.0705,32.0884,32.0346,32.0346,557392.0
2017-10-27 09:30:00,35.67,35.67,35.23,35.28,302520.0,31.9808,31.9808,31.5863,31.6312,302520.0
2017-10-27 09:40:00,35.29,35.41,35.23,35.23,198604.0,31.6401,31.7477,31.5863,31.5863,198604.0
2017-10-27 09:50:00,35.24,35.42,35.22,35.38,252200.0,31.5953,31.7567,31.5774,31.7208,252200.0
2017-10-27 10:00:00,35.4,35.43,35.13,35.15,233338.0,31.7388,31.7657,31.4967,31.5146,233338.0
2017-10-27 10:10:00,35.15,35.3,35.12,35.29,143490.0,31.5146,31.6491,31.4877,31.6401,143490.0
2017-10-27 10:20:00,35.29,35.34,35.24,35.3,96566.0,31.6401,31.685,31.5953,31.6491,96566.0
2017-10-27 10:30:00,35.28,35.34,35.23,35.33,84408.0,31.6312,31.685,31.5863,31.676,84408.0
2017-10-27 10:40:00,35.34,35.47,35.3,35.46,206760.0,31.685,31.8015,31.6491,31.7926,206760.0
2017-10-27 10:50:00,35.47,35.48,35.43,35.45,114162.0,31.8015,31.8105,31.7657,31.7836,114162.0
2017-10-27 11:00:00,35.45,35.51,35.45,35.5,104866.0,31.7836,31.8374,31.7836,31.8284,104866.0
2017-10-27 11:10:00,35.5,35.51,35.38,35.43,143374.0,31.8284,31.8374,31.7208,31.7657,143374.0
2017-10-27 11:20:00,35.43,35.5,35.41,35.45,97422.0,31.7657,31.8284,31.7477,31.7836,97422.0
2017-10-27 11:30:00,35.45,35.47,35.38,35.43,170240.0,31.7836,31.8015,31.7208,31.7657,170240.0
2017-10-27 11:40:00,35.42,35.47,35.38,35.43,102926.0,31.7567,31.8015,31.7208,31.7657,102926.0
2017-10-27 11:50:00,35.42,35.44,35.36,35.38,171322.0,31.7567,31.7746,31.7029,31.7208,171322.0
2017-10-27 12:00:00,35.38,35.41,35.35,35.4,202754.0,31.7208,31.7477,31.6939,31.7388,202754.0
2017-10-27 12:10:00,35.4,35.43,35.38,35.38,142154.0,31.7388,31.7657,31.7208,31.7208,142154.0
2017-10-27 12:20:00,35.38,35.38,35.32,35.33,75496.0,31.7208,31.7208,31.667,31.676,75496.0
2017-10-27 12:30:00,35.33,35.38,35.33,35.37,84640.0,31.676,31.7208,31.676,31.7119,84640.0
2017-10-27 12:40:00,35.37,35.47,35.36,35.45,68242.0,31.7119,31.8015,31.7029,31.7836,68242.0
2017-10-27 12:50:00,35.46,35.49,35.43,35.46,72740.0,31.7926,31.8195,31.7657,31.7926,72740.0
2017-10-27 13:00:00,35.47,35.48,35.42,35.43,297564.0,31.8015,31.8105,31.7567,31.7657,297564.0
2017-10-27 13:10:00,35.43,35.46,35.37,35.38,130000.0,31.7657,31.7926,31.7119,31.7208,130000.0
2017-10-27 13:20:00,35.38,35.38,35.31,35.37,228296.0,31.7208,31.7208,31.6581,31.7119,228296.0
2017-10-27 13:30:00,35.37,35.41,35.34,35.41,120344.0,31.7119,31.7477,31.685,31.7477,120344.0
2017-10-27 13:40:00,35.41,35.41,35.35,35.36,175368.0,31.7477,31.7477,31.6939,31.7029,175368.0
2017-10-27 13:50:00,35.36,35.37,35.32,35.35,132776.0,31.7029,31.7119,31.667,31.6939,132776.0
2017-10-27 14:00:00,35.35,35.41,35.35,35.41,98056.0,31.6939,31.7477,31.6939,31.7477,98056.0
2017-10-27 14:10:00,35.41,35.43,35.38,35.4,143606.0,31.7477,31.7657,31.7208,31.7388,143606.0
2017-10-27 14:20:00,35.41,35.41,35.35,35.37,107404.0,31.7477,31.7477,31.6939,31.7119,107404.0
2017-10-27 14:30:00,35.37,35.37,35.31,35.31,249620.0,31.7119,31.7119,31.6581,31.6581,249620.0
2017-10-27 14:40:00,35.31,35.31,35.26,35.27,146314.0,31.6581,31.6581,31.6132,31.6222,146314.0
2017-10-27 14:50:00,35.27,35.31,35.24,35.29,264238.0,31.6222,31.6581,31.5953,31.6401,264238.0
2017-10-27 15:00:00,35.29,35.3,35.19,35.23,154530.0,31.6401,31.6491,31.5505,31.5863,154530.0
2017-10-27 15:10:00,35.23,35.27,35.23,35.27,98862.0,31.5863,31.6222,31.5863,31.6222,98862.0
2017-10-27 15:20:00,35.27,35.29,35.26,35.27,101720.0,31.6222,31.6401,31.6132,31.6222,101720.0
2017-10-27 15:30:00,35.27,35.29,35.23,35.27,184352.0,31.6222,31.6401,31.5863,31.6222,184352.0
2017-10-27 15:40:00,35.27,35.27,35.19,35.22,737424.0,31.6222,31.6222,31.5505,31.5774,737424.0
2017-10-27 15:50:00,35.22,35.27,35.17,35.27,825444.0,31.5774,31.6222,31.5325,31.6222,825444.0
2017-10-30 09:30:00,35.1,35.1,34.91,34.95,147602.0,31.4698,31.4698,31.2994,31.3353,147602.0
2017-10-30 09:40:00,34.96,35.04,34.88,34.9,87388.0,31.3443,31.416,31.2725,31.2905,87388.0
2017-10-30 09:50:00,34.91,34.99,34.85,34.98,196908.0,31.2994,31.3712,31.2456,31.3622,196908.0
2017-10-30 10:00:00,34.97,35.01,34.91,34.95,333972.0,31.3532,31.3891,31.2994,31.3353,333972.0
2017-10-30 10:10:00,34.94,35.01,34.85,34.88,280272.0,31.3263,31.3891,31.2456,31.2725,280272.0
2017-10-30 10:20:00,34.87,34.94,34.87,34.94,129956.0,31.2636,31.3263,31.2636,31.3263,129956.0
2017-10-30 10:30:00,34.93,34.97,34.91,34.96,122814.0,31.3174,31.3532,31.2994,31.3443,122814.0
2017-10-30 10:40:00,34.96,35.06,34.95,35.04,95570.0,31.3443,31.4339,31.3353,31.416,95570.0
2017-10-30 10:50:00,35.03,35.07,35.02,35.05,71380.0,31.407,31.4429,31.3981,31.425,71380.0
2017-10-30 11:00:00,35.05,35.11,35.01,35.06,103868.0,31.425,31.4788,31.3891,31.4339,103868.0
2017-10-30 11:10:00,35.05,35.09,35.01,35.08,109024.0,31.425,31.4608,31.3891,31.4519,109024.0
2017-10-30 11:20:00,35.07,35.09,34.92,34.92,155752.0,31.4429,31.4608,31.3084,31.3084,155752.0
2017-10-30 11:30:00,34.92,34.94,34.45,34.48,645758.0,31.3084,31.3263,30.887,30.9139,645758.0
2017-10-30 11:40:00,34.48,34.79,34.48,34.72,209124.0,30.9139,31.1918,30.9139,31.1291,209124.0
2017-10-30 11:50:00,34.73,34.8,34.71,34.8,106340.0,31.1381,31.2008,31.1201,31.2008,106340.0
2017-10-30 12:00:00,34.8,34.81,34.75,34.75,79682.0,31.2008,31.2098,31.156,31.156,79682.0
2017-10-30 12:10:00,34.74,34.77,34.69,34.72,129330.0,31.147,31.1739,31.1022,31.1291,129330.0
2017-10-30 12:20:00,34.72,34.74,34.66,34.71,113140.0,31.1291,31.147,31.0753,31.1201,113140.0
2017-10-30 12:30:00,34.71,34.82,34.71,34.79,116188.0,31.1201,31.2187,31.1201,31.1918,116188.0
2017-10-30 12:40:00,34.79,34.83,34.78,34.81,99214.0,31.1918,31.2277,31.1829,31.2098,99214.0
2017-10-30 12:50:00,34.81,34.81,34.73,34.74,95508.0,31.2098,31.2098,31.1381,31.147,95508.0
2017-10-30 13:00:00,34.74,34.75,34.68,34.71,79930.0,31.147,31.156,31.0932,31.1201,79930.0
2017-10-30 13:10:00,34.7,34.75,34.67,34.67,94914.0,31.1112,31.156,31.0843,31.0843,94914.0
2017-10-30 13:20:00,34.68,34.7,34.65,34.68,84664.0,31.0932,31.1112,31.0663,31.0932,84664.0
2017-10-30 13:30:00,34.68,34.76,34.67,34.75,160084.0,31.0932,31.165,31.0843,31.156,160084.0
2017-10-30 13:40:00,34.75,34.76,34.71,34.74,117920.0,31.156,31.165,31.1201,31.147,117920.0
2017-10-30 13:50:00,34.74,34.76,34.69,34.72,165480.0,31.147,31.165,31.1022,31.1291,165480.0
2017-10-30 14:00:00,34.71,34.76,34.69,34.7,151776.0,31.1201,31.165,31.1022,31.1112,151776.0
2017-10-30 14:10:00,34.7,34.76,34.69,34.71,119154.0,31.1112,31.165,31.1022,31.1201,119154.0
2017-10-30 14:20:00,34.71,34.72,34.68,34.69,147882.0,31.1201,31.1291,31.0932,31.1022,147882.0
2017-10-30 14:30:00,34.7,34.71,34.68,34.68,126310.0,31.1112,31.1201,31.0932,31.0932,126310.0
2017-10-30 14:40:00,34.69,34.71,34.65,34.71,268796.0,31.1022,31.1201,31.0663,31.1201,268796.0
2017-10-30 14:50:00,34.7,34.71,34.65,34.67,181604.0,31.1112,31.1201,31.0663,31.0843,181604.0
2017-10-30 15:00:00,34.67,34.71,34.66,34.67,226552.0,31.0843,31.1201,31.0753,31.0843,226552.0
2017-10-30 15:10:00,34.66,34.68,34.6,34.68,170632.0,31.0753,31.0932,31.0215,31.0932,170632.0
2017-10-30 15:20:00,34.68,34.69,34.63,34.66,158236.0,31.0932,31.1022,31.0484,31.0753,158236.0
2017-10-30 15:30:00,34.65,34.66,34.62,34.63,222862.0,31.0663,31.0753,31.0394,31.0484,222862.0
2017-10-30 15:40:00,34.63,34.73,34.63,34.72,604864.0,31.0484,31.1381,31.0484,31.1291,604864.0
2017-10-30 15:50:00,34.72,34.74,34.67,34.67,626288.0,31.1291,31.147,31.0843,31.0843,626288.0
2017-10-31 09:30:00,35.3,35.58,35.01,35.12,759722.0,31.6491,31.9001,31.3891,31.4877,759722.0
2017-10-31 09:40:00,35.1,35.2,35.0,35.07,378268.0,31.4698,31.5594,31.3801,31.4429,378268.0
2017-10-31 09:50:00,35.08,35.15,34.83,34.85,148334.0,31.4519,31.5146,31.2277,31.2456,148334.0
2017-10-31 10:00:00,34.84,34.96,34.83,34.83,149394.0,31.2367,31.3443,31.2277,31.2277,149394.0
2017-10-31 10:10:00,34.83,34.85,34.76,34.77,233578.0,31.2277,31.2456,31.165,31.1739,233578.0
2017-10-31 10:20:00,34.78,34.91,34.77,34.91,122570.0,31.1829,31.2994,31.1739,31.2994,122570.0
2017-10-31 10:30:00,34.92,34.95,34.83,34.91,76442.0,31.3084,31.3353,31.2277,31.2994,76442.0
2017-10-31 10:40:00,34.91,35.02,34.9,34.99,124560.0,31.2994,31.3981,31.2905,31.3712,124560.0
2017-10-31 10:50:00,34.99,35.05,34.92,34.92,186890.0,31.3712,31.425,31.3084,31.3084,186890.0
2017-10-31 11:00:00,34.93,34.99,34.93,34.99,93734.0,31.3174,31.3712,31.3174,31.3712,93734.0
2017-10-31 11:10:00,35.0,35.01,34.93,34.95,113572.0,31.3801,31.3891,31.3174,31.3353,113572.0
2017-10-31 11:20:00,34.95,35.02,34.95,35.02,115484.0,31.3353,31.3981,31.3353,31.3981,115484.0
2017-10-31 11:30:00,35.02,35.04,34.91,34.93,102516.0,31.3981,31.416,31.2994,31.3174,102516.0
2017-10-31 11:40:00,34.92,34.95,34.88,34.93,86280.0,31.3084,31.3353,31.2725,31.3174,86280.0
2017-10-31 11:50:00,34.93,34.95,34.88,34.93,84776.0,31.3174,31.3353,31.2725,31.3174,84776.0
2017-10-31 12:00:00,34.93,34.93,34.86,34.87,65076.0,31.3174,31.3174,31.2546,31.2636,65076.0
2017-10-31 12:10:00,34.87,34.88,34.84,34.84,85250.0,31.2636,31.2725,31.2367,31.2367,85250.0
2017-10-31 12:20:00,34.84,34.85,34.83,34.83,69244.0,31.2367,31.2456,31.2277,31.2277,69244.0
2017-10-31 12:30:00,34.84,34.88,34.81,34.87,64504.0,31.2367,31.2725,31.2098,31.2636,64504.0
2017-10-31 12:40:00,34.88,34.9,34.84,34.86,74870.0,31.2725,31.2905,31.2367,31.2546,74870.0
2017-10-31 12:50:00,34.87,34.93,34.87,34.88,92356.0,31.2636,31.3174,31.2636,31.2725,92356.0
2017-10-31 13:00:00,34.88,34.92,34.88,34.9,59554.0,31.2725,31.3084,31.2725,31.2905,59554.0
2017-10-31 13:10:00,34.9,34.94,34.89,34.93,71922.0,31.2905,31.3263,31.2815,31.3174,71922.0
2017-10-31 13:20:00,34.93,34.94,34.92,34.92,37956.0,31.3174,31.3263,31.3084,31.3084,37956.0
2017-10-31 13:30:00,34.93,34.94,34.9,34.9,57966.0,31.3174,31.3263,31.2905,31.2905,57966.0
2017-10-31 13:40:00,34.91,34.94,34.88,34.9,92786.0,31.2994,31.3263,31.2725,31.2905,92786.0
2017-10-31 13:50:00,34.9,34.91,34.86,34.87,100486.0,31.2905,31.2994,31.2546,31.2636,100486.0
2017-10-31 14:00:00,34.87,34.9,34.85,34.87,89594.0,31.2636,31.2905,31.2456,31.2636,89594.0
2017-10-31 14:10:00,34.87,34.88,34.78,34.83,110134.0,31.2636,31.2725,31.1829,31.2277,110134.0
2017-10-31 14:20:00,34.83,34.91,34.82,34.9,95304.0,31.2277,31.2994,31.2187,31.2905,95304.0
2017-10-31 14:30:00,34.9,34.93,34.89,34.92,123988.0,31.2905,31.3174,31.2815,31.3084,123988.0
2017-10-31 14:40:00,34.92,34.97,34.91,34.95,104618.0,31.3084,31.3532,31.2994,31.3353,104618.0
2017-10-31 14:50:00,34.95,34.96,34.92,34.95,93150.0,31.3353,31.3443,31.3084,31.3353,93150.0
2017-10-31 15:00:00,34.95,34.98,34.93,34.93,137402.0,31.3353,31.3622,31.3174,31.3174,137402.0
2017-10-31 15:10:00,34.93,34.95,34.91,34.93,118862.0,31.3174,31.3353,31.2994,31.3174,118862.0
2017-10-31 15:20:00,34.94,34.97,34.93,34.96,115196.0,31.3263,31.3532,31.3174,31.3443,115196.0
2017-10-31 15:30:00,34.95,34.97,34.9,34.9,220118.0,31.3353,31.3532,31.2905,31.2905,220118.0
2017-10-31 15:40:00,34.9,34.93,34.86,34.92,231226.0,31.2905,31.3174,31.2546,31.3084,231226.0
2017-10-31 15:50:00,34.92,34.95,34.88,34.89,555766.0,31.3084,31.3353,31.2725,31.2815,555766.0
2017-11-01 09:30:00,35.14,35.17,34.96,35.13,268474.0,31.5056,31.5325,31.3443,31.4967,268474.0
2017-11-01 09:40:00,35.15,35.2,35.01,35.02,208578.0,31.5146,31.5594,31.3891,31.3981,208578.0
2017-11-01 09:50:00,35.02,35.07,34.99,34.99,166100.0,31.3981,31.4429,31.3712,31.3712,166100.0
2017-11-01 10:00:00,35.0,35.08,34.98,35.07,124102.0,31.3801,31.4519,31.3622,31.4429,124102.0
2017-11-01 10:10:00,35.07,35.13,35.01,35.1,99312.0,31.4429,31.4967,31.3891,31.4698,99312.0
2017-11-01 10:20:00,35.1,35.13,35.01,35.02,122280.0,31.4698,31.4967,31.3891,31.3981,122280.0
2017-11-01 10:30:00,35.02,35.02,34.97,35.01,82962.0,31.3981,31.3981,31.3532,31.3891,82962.0
2017-11-01 10:40:00,35.01,35.08,35.01,35.05,72720.0,31.3891,31.4519,31.3891,31.425,72720.0
2017-11-01 10:50:00,35.05,35.11,35.02,35.02,92188.0,31.425,31.4788,31.3981,31.3981,92188.0
2017-11-01 11:00:00,35.02,35.04,34.91,34.92,108824.0,31.3981,31.416,31.2994,31.3084,108824.0
2017-11-01 11:10:00,34.91,34.94,34.85,34.92,132820.0,31.2994,31.3263,31.2456,31.3084,132820.0
2017-11-01 11:20:00,34.92,34.94,34.85,34.88,76018.0,31.3084,31.3263,31.2456,31.2725,76018.0
2017-11-01 11:30:00,34.88,34.9,34.81,34.81,121528.0,31.2725,31.2905,31.2098,31.2098,121528.0
2017-11-01 11:40:00,34.81,34.88,34.8,34.82,102014.0,31.2098,31.2725,31.2008,31.2187,102014.0
2017-11-01 11:50:00,34.82,34.82,34.69,34.77,466818.0,31.2187,31.2187,31.1022,31.1739,466818.0
2017-11-01 12:00:00,34.78,34.85,34.78,34.85,215904.0,31.1829,31.2456,31.1829,31.2456,215904.0
2017-11-01 12:10:00,34.85,34.87,34.79,34.83,87998.0,31.2456,31.2636,31.1918,31.2277,87998.0
2017-11-01 12:20:00,34.84,34.84,34.77,34.8,65286.0,31.2367,31.2367,31.1739,31.2008,65286.0
2017-11-01 12:30:00,34.79,34.84,34.78,34.79,63230.0,31.1918,31.2367,31.1829,31.1918,63230.0
2017-11-01 12:40:00,34.79,34.85,34.78,34.84,31590.0,31.1918,31.2456,31.1829,31.2367,31590.0
2017-11-01 12:50:00,34.85,34.85,34.81,34.83,34040.0,31.2456,31.2456,31.2098,31.2277,34040.0
2017-11-01 13:00:00,34.83,34.85,34.71,34.73,259898.0,31.2277,31.2456,31.1201,31.1381,259898.0
2017-11-01 13:10:00,34.74,34.81,34.73,34.77,57368.0,31.147,31.2098,31.1381,31.1739,57368.0
2017-11-01 13:20:00,34.77,34.79,34.74,34.75,158486.0,31.1739,31.1918,31.147,31.156,158486.0
2017-11-01 13:30:00,34.76,34.79,34.74,34.77,71908.0,31.165,31.1918,31.147,31.1739,71908.0
2017-11-01 13:40:00,34.77,34.81,34.76,34.8,62402.0,31.1739,31.2098,31.165,31.2008,62402.0
2017-11-01 13:50:00,34.8,34.92,34.8,34.9,81240.0,31.2008,31.3084,31.2008,31.2905,81240.0
2017-11-01 14:00:00,34.91,34.92,34.82,34.88,69902.0,31.2994,31.3084,31.2187,31.2725,69902.0
2017-11-01 14:10:00,34.88,34.95,34.88,34.93,86482.0,31.2725,31.3353,31.2725,31.3174,86482.0
2017-11-01 14:20:00,34.93,34.99,34.92,34.97,54376.0,31.3174,31.3712,31.3084,31.3532,54376.0
2017-11-01 14:30:00,34.97,34.99,34.93,34.97,73700.0,31.3532,31.3712,31.3174,31.3532,73700.0
2017-11-01 14:40:00,34.97,35.0,34.96,34.99,79314.0,31.3532,31.3801,31.3443,31.3712,79314.0
2017-11-01 14:50:00,34.98,35.01,34.96,34.97,73854.0,31.3622,31.3891,31.3443,31.3532,73854.0
2017-11-01 15:00:00,34.97,35.0,34.96,34.97,84634.0,31.3532,31.3801,31.3443,31.3532,84634.0
2017-11-01 15:10:00,34.96,35.01,34.96,34.97,92748.0,31.3443,31.3891,31.3443,31.3532,92748.0
2017-11-01 15:20:00,34.97,34.99,34.96,34.98,84798.0,31.3532,31.3712,31.3443,31.3622,84798.0
2017-11-01 15:30:00,34.99,34.99,34.96,34.97,134704.0,31.3712,31.3712,31.3443,31.3532,134704.0
2017-11-01 15:40:00,34.97,34.97,34.88,34.89,183348.0,31.3532,31.3532,31.2725,31.2815,183348.0
2017-11-01 15:50:00,34.89,34.91,34.83,34.86,282010.0,31.2815,31.2994,31.2277,31.2546,282010.0
2017-11-02 09:30:00,35.0,35.1,34.92,35.09,206632.0,31.3801,31.4698,31.3084,31.4608,206632.0
2017-11-02 09:40:00,35.07,35.08,34.87,34.87,221194.0,31.4429,31.4519,31.2636,31.2636,221194.0
2017-11-02 09:50:00,34.88,35.05,34.88,34.94,96166.0,31.2725,31.425,31.2725,31.3263,96166.0
2017-11-02 10:00:00,34.94,34.95,34.83,34.85,90448.0,31.3263,31.3353,31.2277,31.2456,90448.0
2017-11-02 10:10:00,34.85,34.96,34.81,34.96,106932.0,31.2456,31.3443,31.2098,31.3443,106932.0
2017-11-02 10:20:00,34.95,34.98,34.93,34.96,72462.0,31.3353,31.3622,31.3174,31.3443,72462.0
2017-11-02 10:30:00,34.96,35.04,34.95,35.04,123434.0,31.3443,31.416,31.3353,31.416,123434.0
2017-11-02 10:40:00,35.04,35.08,35.04,35.06,100344.0,31.416,31.4519,31.416,31.4339,100344.0
2017-11-02 10:50:00,35.06,35.12,35.05,35.12,128110.0,31.4339,31.4877,31.425,31.4877,128110.0
2017-11-02 11:00:00,35.12,35.15,35.08,35.1,190000.0,31.4877,31.5146,31.4519,31.4698,190000.0
2017-11-02 11:10:00,35.1,35.11,34.99,35.04,287198.0,31.4698,31.4788,31.3712,31.416,287198.0
2017-11-02 11:20:00,35.04,35.04,34.95,34.97,82708.0,31.416,31.416,31.3353,31.3532,82708.0
2017-11-02 11:30:00,34.97,34.99,34.93,34.96,80516.0,31.3532,31.3712,31.3174,31.3443,80516.0
2017-11-02 11:40:00,34.96,35.05,34.95,35.04,75154.0,31.3443,31.425,31.3353,31.416,75154.0
2017-11-02 11:50:00,35.02,35.05,34.99,35.01,96136.0,31.3981,31.425,31.3712,31.3891,96136.0
2017-11-02 12:00:00,35.01,35.02,34.97,34.98,63234.0,31.3891,31.3981,31.3532,31.3622,63234.0
2017-11-02 12:10:00,34.98,35.09,34.97,35.07,151540.0,31.3622,31.4608,31.3532,31.4429,151540.0
2017-11-02 12:20:00,35.07,35.26,35.07,35.25,127670.0,31.4429,31.6132,31.4429,31.6043,127670.0
2017-11-02 12:30:00,35.25,35.27,35.15,35.18,173108.0,31.6043,31.6222,31.5146,31.5415,173108.0
2017-11-02 12:40:00,35.18,35.21,35.15,35.17,63088.0,31.5415,31.5684,31.5146,31.5325,63088.0
2017-11-02 12:50:00,35.16,35.24,35.1,35.24,79644.0,31.5236,31.5953,31.4698,31.5953,79644.0
2017-11-02 13:00:00,35.24,35.24,35.16,35.17,75102.0,31.5953,31.5953,31.5236,31.5325,75102.0
2017-11-02 13:10:00,35.16,35.2,35.14,35.17,82460.0,31.5236,31.5594,31.5056,31.5325,82460.0
2017-11-02 13:20:00,35.16,35.17,35.13,35.15,43994.0,31.5236,31.5325,31.4967,31.5146,43994.0
2017-11-02 13:30:00,35.14,35.15,35.12,35.13,48982.0,31.5056,31.5146,31.4877,31.4967,48982.0
2017-11-02 13:40:00,35.13,35.15,35.12,35.13,120300.0,31.4967,31.5146,31.4877,31.4967,120300.0
2017-11-02 13:50:00,35.13,35.18,35.13,35.16,55298.0,31.4967,31.5415,31.4967,31.5236,55298.0
2017-11-02 14:00:00,35.16,35.16,35.12,35.13,75182.0,31.5236,31.5236,31.4877,31.4967,75182.0
2017-11-02 14:10:00,35.13,35.13,35.1,35.12,89528.0,31.4967,31.4967,31.4698,31.4877,89528.0
2017-11-02 14:20:00,35.12,35.13,35.09,35.12,171218.0,31.4877,31.4967,31.4608,31.4877,171218.0
2017-11-02 14:30:00,35.12,35.15,35.11,35.13,64560.0,31.4877,31.5146,31.4788,31.4967,64560.0
2017-11-02 14:40:00,35.13,35.13,35.1,35.12,78752.0,31.4967,31.4967,31.4698,31.4877,78752.0
2017-11-02 14:50:00,35.12,35.15,35.1,35.13,62458.0,31.4877,31.5146,31.4698,31.4967,62458.0
2017-11-02 15:00:00,35.13,35.15,35.12,35.13,59366.0,31.4967,31.5146,31.4877,31.4967,59366.0
2017-11-02 15:10:00,35.13,35.16,35.12,35.14,72410.0,31.4967,31.5236,31.4877,31.5056,72410.0
2017-11-02 15:20:00,35.13,35.16,35.13,35.14,84410.0,31.4967,31.5236,31.4967,31.5056,84410.0
2017-11-02 15:30:00,35.14,35.18,35.13,35.15,142454.0,31.5056,31.5415,31.4967,31.5146,142454.0
2017-11-02 15:40:00,35.15,35.17,35.13,35.13,143030.0,31.5146,31.5325,31.4967,31.4967,143030.0
2017-11-02 15:50:00,35.13,35.16,35.1,35.1,771388.0,31.4967,31.5236,31.4698,31.4698,771388.0
2017-11-03 09:30:00,34.99,34.99,34.69,34.81,312716.0,31.3712,31.3712,31.1022,31.2098,312716.0
2017-11-03 09:40:00,34.84,34.99,34.77,34.97,143324.0,31.2367,31.3712,31.1739,31.3532,143324.0
2017-11-03 09:50:00,34.97,34.98,34.87,34.88,229724.0,31.3532,31.3622,31.2636,31.2725,229724.0
2017-11-03 10:00:00,34.88,34.88,34.57,34.58,319866.0,31.2725,31.2725,30.9946,31.0036,319866.0
2017-11-03 10:10:00,34.58,34.78,34.57,34.74,430428.0,31.0036,31.1829,30.9946,31.147,430428.0
2017-11-03 10:20:00,34.74,34.75,34.65,34.71,144412.0,31.147,31.156,31.0663,31.1201,144412.0
2017-11-03 10:30:00,34.71,34.79,34.71,34.76,129092.0,31.1201,31.1918,31.1201,31.165,129092.0
2017-11-03 10:40:00,34.76,34.76,34.73,34.74,127838.0,31.165,31.165,31.1381,31.147,127838.0
2017-11-03 10:50:00,34.74,34.82,34.74,34.76,108656.0,31.147,31.2187,31.147,31.165,108656.0
2017-11-03 11:00:00,34.76,34.8,34.73,34.74,113864.0,31.165,31.2008,31.1381,31.147,113864.0
2017-11-03 11:10:00,34.74,34.77,34.7,34.74,143424.0,31.147,31.1739,31.1112,31.147,143424.0
2017-11-03 11:20:00,34.74,34.77,34.71,34.72,99502.0,31.147,31.1739,31.1201,31.1291,99502.0
2017-11-03 11:30:00,34.71,34.76,34.68,34.68,87362.0,31.1201,31.165,31.0932,31.0932,87362.0
2017-11-03 11:40:00,34.68,34.69,34.63,34.63,137844.0,31.0932,31.1022,31.0484,31.0484,137844.0
2017-11-03 11:50:00,34.63,34.65,34.54,34.55,212594.0,31.0484,31.0663,30.9677,30.9767,212594.0
2017-11-03 12:00:00,34.55,34.57,34.52,34.55,290700.0,30.9767,30.9946,30.9498,30.9767,290700.0
2017-11-03 12:10:00,34.55,34.57,34.52,34.54,197648.0,30.9767,30.9946,30.9498,30.9677,197648.0
2017-11-03 12:20:00,34.54,34.58,34.54,34.57,157024.0,30.9677,31.0036,30.9677,30.9946,157024.0
2017-11-03 12:30:00,34.57,34.6,34.54,34.54,99504.0,30.9946,31.0215,30.9677,30.9677,99504.0
2017-11-03 12:40:00,34.54,34.63,34.54,34.61,96434.0,30.9677,31.0484,30.9677,31.0305,96434.0
2017-11-03 12:50:00,34.62,34.65,34.62,34.65,103970.0,31.0394,31.0663,31.0394,31.0663,103970.0
2017-11-03 13:00:00,34.65,34.73,34.65,34.72,88998.0,31.0663,31.1381,31.0663,31.1291,88998.0
2017-11-03 13:10:00,34.72,34.72,34.62,34.63,151984.0,31.1291,31.1291,31.0394,31.0484,151984.0
2017-11-03 13:20:00,34.63,34.63,34.56,34.59,151060.0,31.0484,31.0484,30.9856,31.0125,151060.0
2017-11-03 13:30:00,34.59,34.6,34.56,34.6,108692.0,31.0125,31.0215,30.9856,31.0215,108692.0
2017-11-03 13:40:00,34.6,34.6,34.54,34.54,137716.0,31.0215,31.0215,30.9677,30.9677,137716.0
2017-11-03 13:50:00,34.54,34.55,34.51,34.52,145706.0,30.9677,30.9767,30.9408,30.9498,145706.0
2017-11-03 14:00:00,34.52,34.54,34.5,34.52,104140.0,30.9498,30.9677,30.9318,30.9498,104140.0
2017-11-03 14:10:00,34.52,34.52,34.49,34.51,94844.0,30.9498,30.9498,30.9229,30.9408,94844.0
2017-11-03 14:20:00,34.51,34.51,34.46,34.46,112350.0,30.9408,30.9408,30.896,30.896,112350.0
2017-11-03 14:30:00,34.46,34.47,34.44,34.46,125382.0,30.896,30.9049,30.878,30.896,125382.0
2017-11-03 14:40:00,34.45,34.5,34.45,34.49,127042.0,30.887,30.9318,30.887,30.9229,127042.0
2017-11-03 14:50:00,34.49,34.53,34.49,34.51,281770.0,30.9229,30.9587,30.9229,30.9408,281770.0
2017-11-03 15:00:00,34.51,34.51,34.45,34.49,152930.0,30.9408,30.9408,30.887,30.9229,152930.0
2017-11-03 15:10:00,34.49,34.51,34.46,34.48,142086.0,30.9229,30.9408,30.896,30.9139,142086.0
2017-11-03 15:20:00,34.48,34.48,34.43,34.44,152256.0,30.9139,30.9139,30.8691,30.878,152256.0
2017-11-03 15:30:00,34.44,34.44,34.38,34.38,239226.0,30.878,30.878,30.8243,30.8243,239226.0
2017-11-03 15:40:00,34.38,34.4,34.33,34.33,409108.0,30.8243,30.8422,30.7794,30.7794,409108.0
2017-11-03 15:50:00,34.33,34.34,34.26,34.3,1010694.0,30.7794,30.7884,30.7167,30.7525,1010694.0
2017-11-06 09:30:00,34.32,34.47,34.27,34.46,134120.0,30.7705,30.9049,30.7256,30.896,134120.0
2017-11-06 09:40:00,34.46,34.6,34.44,34.48,322772.0,30.896,31.0215,30.878,30.9139,322772.0
2017-11-06 09:50:00,34.49,34.51,34.37,34.4,376060.0,30.9229,30.9408,30.8153,30.8422,376060.0
2017-11-06 10:00:00,34.41,34.44,34.29,34.31,306268.0,30.8511,30.878,30.7436,30.7615,306268.0
2017-11-06 10:10:00,34.32,34.41,34.32,34.39,219740.0,30.7705,30.8511,30.7705,30.8332,219740.0
2017-11-06 10:20:00,34.39,34.48,34.38,34.44,66094.0,30.8332,30.9139,30.8243,30.878,66094.0
2017-11-06 10:30:00,34.44,34.49,34.37,34.38,104762.0,30.878,30.9229,30.8153,30.8243,104762.0
2017-11-06 10:40:00,34.38,34.45,34.36,34.45,94738.0,30.8243,30.887,30.8063,30.887,94738.0
2017-11-06 10:50:00,34.44,34.44,34.41,34.42,62570.0,30.878,30.878,30.8511,30.8601,62570.0
2017-11-06 11:00:00,34.43,34.46,34.42,34.45,155368.0,30.8691,30.896,30.8601,30.887,155368.0
2017-11-06 11:10:00,34.46,34.46,34.41,34.42,115032.0,30.896,30.896,30.8511,30.8601,115032.0
2017-11-06 11:20:00,34.42,34.48,34.4,34.43,334264.0,30.8601,30.9139,30.8422,30.8691,334264.0
2017-11-06 11:30:00,34.43,34.45,34.4,34.42,173218.0,30.8691,30.887,30.8422,30.8601,173218.0
2017-11-06 11:40:00,34.43,34.46,34.41,34.43,156558.0,30.8691,30.896,30.8511,30.8691,156558.0
2017-11-06 11:50:00,34.43,34.45,34.41,34.41,119402.0,30.8691,30.887,30.8511,30.8511,119402.0
2017-11-06 12:00:00,34.41,34.42,34.38,34.4,76202.0,30.8511,30.8601,30.8243,30.8422,76202.0
2017-11-06 12:10:00,34.4,34.43,34.4,34.43,72200.0,30.8422,30.8691,30.8422,30.8691,72200.0
2017-11-06 12:20:00,34.44,34.44,34.4,34.42,49578.0,30.878,30.878,30.8422,30.8601,49578.0
2017-11-06 12:30:00,34.42,34.43,34.4,34.42,46208.0,30.8601,30.8691,30.8422,30.8601,46208.0
2017-11-06 12:40:00,34.42,34.46,34.38,34.44,87418.0,30.8601,30.896,30.8243,30.878,87418.0
2017-11-06 12:50:00,34.45,34.46,34.43,34.45,42064.0,30.887,30.896,30.8691,30.887,42064.0
2017-11-06 13:00:00,34.46,34.49,34.44,34.49,46854.0,30.896,30.9229,30.878,30.9229,46854.0
2017-11-06 13:10:00,34.49,34.59,34.49,34.53,243266.0,30.9229,31.0125,30.9229,30.9587,243266.0
2017-11-06 13:20:00,34.53,34.58,34.51,34.52,68452.0,30.9587,31.0036,30.9408,30.9498,68452.0
2017-11-06 13:30:00,34.52,34.56,34.5,34.55,67410.0,30.9498,30.9856,30.9318,30.9767,67410.0
2017-11-06 13:40:00,34.55,34.55,34.46,34.46,107522.0,30.9767,30.9767,30.896,30.896,107522.0
2017-11-06 13:50:00,34.47,34.47,34.41,34.42,90348.0,30.9049,30.9049,30.8511,30.8601,90348.0
2017-11-06 14:00:00,34.42,34.43,34.4,34.41,76570.0,30.8601,30.8691,30.8422,30.8511,76570.0
2017-11-06 14:10:00,34.4,34.43,34.38,34.38,110262.0,30.8422,30.8691,30.8243,30.8243,110262.0
2017-11-06 14:20:00,34.38,34.39,34.31,34.32,149368.0,30.8243,30.8332,30.7615,30.7705,149368.0
2017-11-06 14:30:00,34.32,34.32,34.27,34.28,83272.0,30.7705,30.7705,30.7256,30.7346,83272.0
2017-11-06 14:40:00,34.29,34.29,34.24,34.27,223296.0,30.7436,30.7436,30.6987,30.7256,223296.0
2017-11-06 14:50:00,34.28,34.29,34.26,34.28,112268.0,30.7346,30.7436,30.7167,30.7346,112268.0
2017-11-06 15:00:00,34.27,34.27,34.19,34.2,209078.0,30.7256,30.7256,30.6539,30.6629,209078.0
2017-11-06 15:10:00,34.19,34.25,34.16,34.24,147814.0,30.6539,30.7077,30.627,30.6987,147814.0
2017-11-06 15:20:00,34.25,34.26,34.22,34.23,138186.0,30.7077,30.7167,30.6808,30.6898,138186.0
2017-11-06 15:30:00,34.23,34.24,34.22,34.23,171532.0,30.6898,30.6987,30.6808,30.6898,171532.0
2017-11-06 15:40:00,34.23,34.27,34.2,34.2,330516.0,30.6898,30.7256,30.6629,30.6629,330516.0
2017-11-06 15:50:00,34.2,34.21,34.08,34.12,993094.0,30.6629,30.6718,30.5553,30.5911,993094.0
2017-11-07 09:30:00,34.15,34.25,34.0,34.02,803488.0,30.618,30.7077,30.4836,30.5015,803488.0
2017-11-07 09:40:00,34.02,34.31,34.02,34.31,594094.0,30.5015,30.7615,30.5015,30.7615,594094.0
2017-11-07 09:50:00,34.31,34.37,34.22,34.23,254006.0,30.7615,30.8153,30.6808,30.6898,254006.0
2017-11-07 10:00:00,34.23,34.23,34.09,34.18,191218.0,30.6898,30.6898,30.5642,30.6449,191218.0
2017-11-07 10:10:00,34.18,34.21,34.01,34.03,236616.0,30.6449,30.6718,30.4925,30.5105,236616.0
2017-11-07 10:20:00,34.04,34.11,34.01,34.1,188276.0,30.5194,30.5822,30.4925,30.5732,188276.0
2017-11-07 10:30:00,34.1,34.3,34.09,34.29,555996.0,30.5732,30.7525,30.5642,30.7436,555996.0
2017-11-07 10:40:00,34.29,34.3,34.15,34.19,569456.0,30.7436,30.7525,30.618,30.6539,569456.0
2017-11-07 10:50:00,34.2,34.2,34.1,34.16,141864.0,30.6629,30.6629,30.5732,30.627,141864.0
2017-11-07 11:00:00,34.15,34.23,34.14,34.2,120758.0,30.618,30.6898,30.6091,30.6629,120758.0
2017-11-07 11:10:00,34.2,34.23,34.15,34.15,142962.0,30.6629,30.6898,30.618,30.618,142962.0
2017-11-07 11:20:00,34.13,34.22,34.13,34.17,67442.0,30.6001,30.6808,30.6001,30.636,67442.0
2017-11-07 11:30:00,34.16,34.18,34.13,34.16,116130.0,30.627,30.6449,30.6001,30.627,116130.0
2017-11-07 11:40:00,34.16,34.16,34.1,34.15,87138.0,30.627,30.627,30.5732,30.618,87138.0
2017-11-07 11:50:00,34.14,34.14,34.05,34.06,139858.0,30.6091,30.6091,30.5284,30.5373,139858.0
2017-11-07 12:00:00,34.07,34.09,34.02,34.06,108316.0,30.5463,30.5642,30.5015,30.5373,108316.0
2017-11-07 12:10:00,34.05,34.09,34.05,34.06,109324.0,30.5284,30.5642,30.5284,30.5373,109324.0
2017-11-07 12:20:00,34.06,34.07,34.02,34.06,119176.0,30.5373,30.5463,30.5015,30.5373,119176.0
2017-11-07 12:30:00,34.06,34.08,34.05,34.08,58330.0,30.5373,30.5553,30.5284,30.5553,58330.0
2017-11-07 12:40:00,34.07,34.1,34.05,34.06,79482.0,30.5463,30.5732,30.5284,30.5373,79482.0
2017-11-07 12:50:00,34.06,34.08,34.04,34.04,74380.0,30.5373,30.5553,30.5194,30.5194,74380.0
2017-11-07 13:00:00,34.04,34.08,34.03,34.08,81436.0,30.5194,30.5553,30.5105,30.5553,81436.0
2017-11-07 13:10:00,34.08,34.1,34.02,34.04,137910.0,30.5553,30.5732,30.5015,30.5194,137910.0
2017-11-07 13:20:00,34.04,34.05,34.01,34.02,76950.0,30.5194,30.5284,30.4925,30.5015,76950.0
2017-11-07 13:30:00,34.02,34.05,33.99,34.03,226406.0,30.5015,30.5284,30.4746,30.5105,226406.0
2017-11-07 13:40:00,34.03,34.1,34.02,34.07,104166.0,30.5105,30.5732,30.5015,30.5463,104166.0
2017-11-07 13:50:00,34.08,34.08,34.04,34.04,75912.0,30.5553,30.5553,30.5194,30.5194,75912.0
2017-11-07 14:00:00,34.04,34.05,34.0,34.02,147792.0,30.5194,30.5284,30.4836,30.5015,147792.0
2017-11-07 14:10:00,34.01,34.06,34.01,34.05,175842.0,30.4925,30.5373,30.4925,30.5284,175842.0
2017-11-07 14:20:00,34.05,34.07,34.04,34.04,238708.0,30.5284,30.5463,30.5194,30.5194,238708.0
2017-11-07 14:30:00,34.04,34.05,34.03,34.05,301820.0,30.5194,30.5284,30.5105,30.5284,301820.0
2017-11-07 14:40:00,34.05,34.06,34.04,34.04,185218.0,30.5284,30.5373,30.5194,30.5194,185218.0
2017-11-07 14:50:00,34.04,34.05,33.99,34.0,185376.0,30.5194,30.5284,30.4746,30.4836,185376.0
2017-11-07 15:00:00,34.0,34.07,33.99,34.06,115162.0,30.4836,30.5463,30.4746,30.5373,115162.0
2017-11-07 15:10:00,34.06,34.12,34.05,34.11,126724.0,30.5373,30.5911,30.5284,30.5822,126724.0
2017-11-07 15:20:00,34.11,34.13,34.09,34.12,132758.0,30.5822,30.6001,30.5642,30.5911,132758.0
2017-11-07 15:30:00,34.13,34.16,34.12,34.15,182060.0,30.6001,30.627,30.5911,30.618,182060.0
2017-11-07 15:40:00,34.15,34.16,34.09,34.13,262688.0,30.618,30.627,30.5642,30.6001,262688.0
2017-11-07 15:50:00,34.13,34.17,34.12,34.15,658820.0,30.6001,30.636,30.5911,30.618,658820.0
2017-11-08 09:30:00,33.9,34.1,33.74,34.02,508082.0,30.5336,30.7138,30.3895,30.6417,508082.0
2017-11-08 09:40:00,34.02,34.09,33.88,33.88,183968.0,30.6417,30.7047,30.5156,30.5156,183968.0
2017-11-08 09:50:00,33.89,34.02,33.88,33.91,154118.0,30.5246,30.6417,30.5156,30.5426,154118.0
2017-11-08 10:00:00,33.92,33.92,33.77,33.87,264486.0,30.5516,30.5516,30.4165,30.5066,264486.0
2017-11-08 10:10:00,33.86,33.98,33.84,33.91,160532.0,30.4976,30.6057,30.4796,30.5426,160532.0
2017-11-08 10:20:00,33.91,34.12,33.9,34.05,262892.0,30.5426,30.7318,30.5336,30.6687,262892.0
2017-11-08 10:30:00,34.02,34.09,33.99,34.03,193770.0,30.6417,30.7047,30.6147,30.6507,193770.0
2017-11-08 10:40:00,34.04,34.05,33.97,33.98,190958.0,30.6597,30.6687,30.5967,30.6057,190958.0
2017-11-08 10:50:00,33.98,34.01,33.93,33.97,161094.0,30.6057,30.6327,30.5606,30.5967,161094.0
2017-11-08 11:00:00,33.98,34.06,33.97,34.03,181770.0,30.6057,30.6777,30.5967,30.6507,181770.0
2017-11-08 11:10:00,34.03,34.15,34.01,34.13,185526.0,30.6507,30.7588,30.6327,30.7408,185526.0
2017-11-08 11:20:00,34.13,34.14,34.05,34.06,153580.0,30.7408,30.7498,30.6687,30.6777,153580.0
2017-11-08 11:30:00,34.05,34.07,34.02,34.02,140196.0,30.6687,30.6867,30.6417,30.6417,140196.0
2017-11-08 11:40:00,34.02,34.05,34.02,34.03,110314.0,30.6417,30.6687,30.6417,30.6507,110314.0
2017-11-08 11:50:00,34.03,34.05,34.02,34.03,99104.0,30.6507,30.6687,30.6417,30.6507,99104.0
2017-11-08 12:00:00,34.03,34.04,33.97,33.99,101720.0,30.6507,30.6597,30.5967,30.6147,101720.0
2017-11-08 12:10:00,33.99,34.02,33.96,33.96,100974.0,30.6147,30.6417,30.5877,30.5877,100974.0
2017-11-08 12:20:00,33.96,34.01,33.96,34.01,58430.0,30.5877,30.6327,30.5877,30.6327,58430.0
2017-11-08 12:30:00,34.01,34.02,33.99,34.02,80368.0,30.6327,30.6417,30.6147,30.6417,80368.0
2017-11-08 12:40:00,34.02,34.02,33.95,33.99,67456.0,30.6417,30.6417,30.5787,30.6147,67456.0
2017-11-08 12:50:00,33.99,34.0,33.97,33.99,87034.0,30.6147,30.6237,30.5967,30.6147,87034.0
2017-11-08 13:00:00,33.99,34.04,33.99,34.04,105536.0,30.6147,30.6597,30.6147,30.6597,105536.0
2017-11-08 13:10:00,34.04,34.08,34.03,34.04,95614.0,30.6597,30.6957,30.6507,30.6597,95614.0
2017-11-08 13:20:00,34.04,34.1,34.04,34.09,88222.0,30.6597,30.7138,30.6597,30.7047,88222.0
2017-11-08 13:30:00,34.09,34.17,34.09,34.13,136246.0,30.7047,30.7768,30.7047,30.7408,136246.0
2017-11-08 13:40:00,34.13,34.19,34.12,34.19,138536.0,30.7408,30.7948,30.7318,30.7948,138536.0
2017-11-08 13:50:00,34.19,34.22,34.13,34.13,163692.0,30.7948,30.8218,30.7408,30.7408,163692.0
2017-11-08 14:00:00,34.13,34.17,34.12,34.17,226142.0,30.7408,30.7768,30.7318,30.7768,226142.0
2017-11-08 14:10:00,34.17,34.24,34.17,34.21,115288.0,30.7768,30.8399,30.7768,30.8128,115288.0
2017-11-08 14:20:00,34.21,34.21,34.15,34.16,121472.0,30.8128,30.8128,30.7588,30.7678,121472.0
2017-11-08 14:30:00,34.16,34.16,34.1,34.13,172816.0,30.7678,30.7678,30.7138,30.7408,172816.0
2017-11-08 14:40:00,34.14,34.2,34.13,34.19,176194.0,30.7498,30.8038,30.7408,30.7948,176194.0
2017-11-08 14:50:00,34.19,34.19,34.1,34.11,156432.0,30.7948,30.7948,30.7138,30.7228,156432.0
2017-11-08 15:00:00,34.11,34.12,34.05,34.07,178006.0,30.7228,30.7318,30.6687,30.6867,178006.0
2017-11-08 15:10:00,34.08,34.18,34.08,34.17,237382.0,30.6957,30.7858,30.6957,30.7768,237382.0
2017-11-08 15:20:00,34.17,34.18,34.14,34.18,133294.0,30.7768,30.7858,30.7498,30.7858,133294.0
2017-11-08 15:30:00,34.18,34.19,34.13,34.13,258578.0,30.7858,30.7948,30.7408,30.7408,258578.0
2017-11-08 15:40:00,34.13,34.14,33.96,33.96,562006.0,30.7408,30.7498,30.5877,30.5877,562006.0
2017-11-08 15:50:00,33.96,34.02,33.95,33.99,1085364.0,30.5877,30.6417,30.5787,30.6147,1085364.0
2017-11-09 09:30:00,33.98,34.3,33.87,34.2,272654.0,30.6057,30.8939,30.5066,30.8038,272654.0
2017-11-09 09:40:00,34.22,34.27,34.08,34.1,219340.0,30.8218,30.8669,30.6957,30.7138,219340.0
2017-11-09 09:50:00,34.09,34.27,34.05,34.23,205640.0,30.7047,30.8669,30.6687,30.8308,205640.0
2017-11-09 10:00:00,34.24,34.25,34.15,34.23,169206.0,30.8399,30.8489,30.7588,30.8308,169206.0
2017-11-09 10:10:00,34.23,34.27,34.17,34.24,170498.0,30.8308,30.8669,30.7768,30.8399,170498.0
2017-11-09 10:20:00,34.24,34.32,34.24,34.28,274324.0,30.8399,30.9119,30.8399,30.8759,274324.0
2017-11-09 10:30:00,34.27,34.32,34.21,34.3,207788.0,30.8669,30.9119,30.8128,30.8939,207788.0
2017-11-09 10:40:00,34.3,34.51,34.29,34.51,240246.0,30.8939,31.083,30.8849,31.083,240246.0
2017-11-09 10:50:00,34.51,34.56,34.47,34.48,160872.0,31.083,31.1281,31.047,31.056,160872.0
2017-11-09 11:00:00,34.47,34.52,34.42,34.52,123996.0,31.047,31.092,31.002,31.092,123996.0
2017-11-09 11:10:00,34.52,34.65,34.51,34.61,202576.0,31.092,31.2091,31.083,31.1731,202576.0
2017-11-09 11:20:00,34.61,34.65,34.53,34.65,215666.0,31.1731,31.2091,31.1011,31.2091,215666.0
2017-11-09 11:30:00,34.64,34.66,34.61,34.64,207248.0,31.2001,31.2181,31.1731,31.2001,207248.0
2017-11-09 11:40:00,34.63,34.66,34.58,34.63,145926.0,31.1911,31.2181,31.1461,31.1911,145926.0
2017-11-09 11:50:00,34.63,34.65,34.55,34.61,212386.0,31.1911,31.2091,31.1191,31.1731,212386.0
2017-11-09 12:00:00,34.6,34.69,34.6,34.65,107660.0,31.1641,31.2452,31.1641,31.2091,107660.0
2017-11-09 12:10:00,34.64,34.66,34.54,34.56,380216.0,31.2001,31.2181,31.1101,31.1281,380216.0
2017-11-09 12:20:00,34.55,34.7,34.55,34.69,461842.0,31.1191,31.2542,31.1191,31.2452,461842.0
2017-11-09 12:30:00,34.68,34.7,34.6,34.65,89556.0,31.2362,31.2542,31.1641,31.2091,89556.0
2017-11-09 12:40:00,34.63,34.68,34.59,34.63,75802.0,31.1911,31.2362,31.1551,31.1911,75802.0
2017-11-09 12:50:00,34.63,34.71,34.63,34.71,89982.0,31.1911,31.2632,31.1911,31.2632,89982.0
2017-11-09 13:00:00,34.72,34.77,34.7,34.77,60636.0,31.2722,31.3172,31.2542,31.3172,60636.0
2017-11-09 13:10:00,34.77,34.79,34.71,34.78,200538.0,31.3172,31.3352,31.2632,31.3262,200538.0
2017-11-09 13:20:00,34.79,34.85,34.78,34.83,137714.0,31.3352,31.3893,31.3262,31.3713,137714.0
2017-11-09 13:30:00,34.83,34.94,34.83,34.87,139782.0,31.3713,31.4703,31.3713,31.4073,139782.0
2017-11-09 13:40:00,34.88,34.94,34.87,34.88,196672.0,31.4163,31.4703,31.4073,31.4163,196672.0
2017-11-09 13:50:00,34.87,34.92,34.85,34.91,151618.0,31.4073,31.4523,31.3893,31.4433,151618.0
2017-11-09 14:00:00,34.91,34.95,34.81,34.82,149030.0,31.4433,31.4793,31.3532,31.3623,149030.0
2017-11-09 14:10:00,34.83,34.85,34.81,34.83,127994.0,31.3713,31.3893,31.3532,31.3713,127994.0
2017-11-09 14:20:00,34.82,34.82,34.72,34.72,92028.0,31.3623,31.3623,31.2722,31.2722,92028.0
2017-11-09 14:30:00,34.73,34.76,34.65,34.68,124570.0,31.2812,31.3082,31.2091,31.2362,124570.0
2017-11-09 14:40:00,34.68,34.68,34.62,34.64,90194.0,31.2362,31.2362,31.1821,31.2001,90194.0
2017-11-09 14:50:00,34.64,34.67,34.58,34.6,140874.0,31.2001,31.2272,31.1461,31.1641,140874.0
2017-11-09 15:00:00,34.59,34.62,34.56,34.62,110718.0,31.1551,31.1821,31.1281,31.1821,110718.0
2017-11-09 15:10:00,34.62,34.63,34.57,34.59,190280.0,31.1821,31.1911,31.1371,31.1551,190280.0
2017-11-09 15:20:00,34.59,34.6,34.56,34.57,148280.0,31.1551,31.1641,31.1281,31.1371,148280.0
2017-11-09 15:30:00,34.57,34.58,34.52,34.55,210020.0,31.1371,31.1461,31.092,31.1191,210020.0
2017-11-09 15:40:00,34.55,34.61,34.54,34.61,282024.0,31.1191,31.1731,31.1101,31.1731,282024.0
2017-11-09 15:50:00,34.61,34.69,34.6,34.63,694266.0,31.1731,31.2452,31.1641,31.1911,694266.0
2017-11-10 09:30:00,34.69,34.95,34.63,34.76,413322.0,31.2452,31.4793,31.1911,31.3082,413322.0
2017-11-10 09:40:00,34.73,34.9,34.71,34.82,182164.0,31.2812,31.4343,31.2632,31.3623,182164.0
2017-11-10 09:50:00,34.85,34.87,34.76,34.79,897966.0,31.3893,31.4073,31.3082,31.3352,897966.0
2017-11-10 10:00:00,34.81,34.88,34.68,34.79,276070.0,31.3532,31.4163,31.2362,31.3352,276070.0
2017-11-10 10:10:00,34.77,34.82,34.63,34.67,173382.0,31.3172,31.3623,31.1911,31.2272,173382.0
2017-11-10 10:20:00,34.68,34.7,34.6,34.67,112910.0,31.2362,31.2542,31.1641,31.2272,112910.0
2017-11-10 10:30:00,34.66,34.7,34.59,34.68,331954.0,31.2181,31.2542,31.1551,31.2362,331954.0
2017-11-10 10:40:00,34.69,34.77,34.68,34.72,119852.0,31.2452,31.3172,31.2362,31.2722,119852.0
2017-11-10 10:50:00,34.72,34.74,34.57,34.65,188426.0,31.2722,31.2902,31.1371,31.2091,188426.0
2017-11-10 11:00:00,34.66,34.8,34.62,34.77,243116.0,31.2181,31.3442,31.1821,31.3172,243116.0
2017-11-10 11:10:00,34.77,34.88,34.77,34.82,131392.0,31.3172,31.4163,31.3172,31.3623,131392.0
2017-11-10 11:20:00,34.82,34.84,34.77,34.79,95556.0,31.3623,31.3803,31.3172,31.3352,95556.0
2017-11-10 11:30:00,34.8,34.87,34.79,34.87,90596.0,31.3442,31.4073,31.3352,31.4073,90596.0
2017-11-10 11:40:00,34.85,34.88,34.83,34.88,77410.0,31.3893,31.4163,31.3713,31.4163,77410.0
2017-11-10 11:50:00,34.87,34.96,34.85,34.96,156230.0,31.4073,31.4884,31.3893,31.4884,156230.0
2017-11-10 12:00:00,34.97,35.01,34.97,35.0,132392.0,31.4974,31.5334,31.4974,31.5244,132392.0
2017-11-10 12:10:00,35.0,35.01,34.93,34.97,98512.0,31.5244,31.5334,31.4613,31.4974,98512.0
2017-11-10 12:20:00,34.97,35.03,34.97,35.03,159960.0,31.4974,31.5514,31.4974,31.5514,159960.0
2017-11-10 12:30:00,35.02,35.03,34.94,34.96,63728.0,31.5424,31.5514,31.4703,31.4884,63728.0
2017-11-10 12:40:00,34.96,34.97,34.88,34.91,67862.0,31.4884,31.4974,31.4163,31.4433,67862.0
2017-11-10 12:50:00,34.9,35.04,34.89,34.96,107880.0,31.4343,31.5604,31.4253,31.4884,107880.0
2017-11-10 13:00:00,34.96,34.98,34.93,34.97,103330.0,31.4884,31.5064,31.4613,31.4974,103330.0
2017-11-10 13:10:00,34.96,34.97,34.85,34.9,105662.0,31.4884,31.4974,31.3893,31.4343,105662.0
2017-11-10 13:20:00,34.9,34.92,34.88,34.91,102688.0,31.4343,31.4523,31.4163,31.4433,102688.0
2017-11-10 13:30:00,34.91,34.97,34.91,34.94,109578.0,31.4433,31.4974,31.4433,31.4703,109578.0
2017-11-10 13:40:00,34.94,34.94,34.91,34.92,90900.0,31.4703,31.4703,31.4433,31.4523,90900.0
2017-11-10 13:50:00,34.92,34.94,34.88,34.88,111152.0,31.4523,31.4703,31.4163,31.4163,111152.0
2017-11-10 14:00:00,34.88,34.91,34.87,34.87,90716.0,31.4163,31.4433,31.4073,31.4073,90716.0
2017-11-10 14:10:00,34.88,34.92,34.88,34.91,82942.0,31.4163,31.4523,31.4163,31.4433,82942.0
2017-11-10 14:20:00,34.91,34.97,34.91,34.96,109620.0,31.4433,31.4974,31.4433,31.4884,109620.0
2017-11-10 14:30:00,34.96,35.03,34.96,35.02,152764.0,31.4884,31.5514,31.4884,31.5424,152764.0
2017-11-10 14:40:00,35.02,35.02,34.96,34.96,138144.0,31.5424,31.5424,31.4884,31.4884,138144.0
2017-11-10 14:50:00,34.96,34.99,34.94,34.94,102562.0,31.4884,31.5154,31.4703,31.4703,102562.0
2017-11-10 15:00:00,34.93,35.02,34.93,35.01,168532.0,31.4613,31.5424,31.4613,31.5334,168532.0
2017-11-10 15:10:00,35.01,35.02,34.92,34.96,203326.0,31.5334,31.5424,31.4523,31.4884,203326.0
2017-11-10 15:20:00,34.96,35.05,34.96,35.04,188110.0,31.4884,31.5694,31.4884,31.5604,188110.0
2017-11-10 15:30:00,35.04,35.06,34.99,35.03,235938.0,31.5604,31.5784,31.5154,31.5514,235938.0
2017-11-10 15:40:00,35.02,35.09,35.0,35.09,388730.0,31.5424,31.6054,31.5244,31.6054,388730.0
2017-11-10 15:50:00,35.09,35.12,35.05,35.11,1034682.0,31.6054,31.6325,31.5694,31.6235,1034682.0
2017-11-13 09:30:00,35.12,36.0,35.09,35.97,874508.0,31.6325,32.4251,31.6054,32.3981,874508.0
2017-11-13 09:40:00,35.98,36.03,35.6,35.7,430962.0,32.4071,32.4521,32.0648,32.1549,430962.0
2017-11-13 09:50:00,35.71,35.92,35.66,35.74,427560.0,32.1639,32.353,32.1188,32.1909,427560.0
2017-11-13 10:00:00,35.74,35.84,35.67,35.71,401294.0,32.1909,32.281,32.1278,32.1639,401294.0
2017-11-13 10:10:00,35.71,35.77,35.66,35.71,368770.0,32.1639,32.2179,32.1188,32.1639,368770.0
2017-11-13 10:20:00,35.72,35.73,35.63,35.65,204148.0,32.1729,32.1819,32.0918,32.1098,204148.0
2017-11-13 10:30:00,35.65,35.68,35.63,35.67,269030.0,32.1098,32.1369,32.0918,32.1278,269030.0
2017-11-13 10:40:00,35.67,35.68,35.62,35.66,285066.0,32.1278,32.1369,32.0828,32.1188,285066.0
2017-11-13 10:50:00,35.66,35.66,35.59,35.63,230276.0,32.1188,32.1188,32.0558,32.0918,230276.0
2017-11-13 11:00:00,35.63,35.69,35.62,35.64,281238.0,32.0918,32.1459,32.0828,32.1008,281238.0
2017-11-13 11:10:00,35.64,35.68,35.63,35.65,284162.0,32.1008,32.1369,32.0918,32.1098,284162.0
2017-11-13 11:20:00,35.65,35.65,35.52,35.52,282556.0,32.1098,32.1098,31.9927,31.9927,282556.0
2017-11-13 11:30:00,35.53,35.53,35.37,35.43,240540.0,32.0018,32.0018,31.8576,31.9117,240540.0
2017-11-13 11:40:00,35.43,35.46,35.38,35.42,162858.0,31.9117,31.9387,31.8666,31.9027,162858.0
2017-11-13 11:50:00,35.42,35.48,35.41,35.46,140524.0,31.9027,31.9567,31.8937,31.9387,140524.0
2017-11-13 12:00:00,35.46,35.48,35.34,35.35,138682.0,31.9387,31.9567,31.8306,31.8396,138682.0
2017-11-13 12:10:00,35.35,35.37,35.22,35.23,123608.0,31.8396,31.8576,31.7225,31.7315,123608.0
2017-11-13 12:20:00,35.23,35.25,35.12,35.12,147558.0,31.7315,31.7496,31.6325,31.6325,147558.0
2017-11-13 12:30:00,35.11,35.11,35.06,35.06,269504.0,31.6235,31.6235,31.5784,31.5784,269504.0
2017-11-13 12:40:00,35.06,35.1,35.05,35.07,178780.0,31.5784,31.6145,31.5694,31.5874,178780.0
2017-11-13 12:50:00,35.08,35.1,35.05,35.09,321922.0,31.5964,31.6145,31.5694,31.6054,321922.0
2017-11-13 13:00:00,35.08,35.27,35.08,35.23,548878.0,31.5964,31.7676,31.5964,31.7315,548878.0
2017-11-13 13:10:00,35.22,35.23,35.13,35.18,302910.0,31.7225,31.7315,31.6415,31.6865,302910.0
2017-11-13 13:20:00,35.17,35.42,35.16,35.41,403436.0,31.6775,31.9027,31.6685,31.8937,403436.0
2017-11-13 13:30:00,35.42,35.56,35.28,35.44,292392.0,31.9027,32.0288,31.7766,31.9207,292392.0
2017-11-13 13:40:00,35.42,35.44,35.28,35.28,129482.0,31.9027,31.9207,31.7766,31.7766,129482.0
2017-11-13 13:50:00,35.29,35.3,35.2,35.22,167106.0,31.7856,31.7946,31.7045,31.7225,167106.0
2017-11-13 14:00:00,35.22,35.23,35.18,35.2,146522.0,31.7225,31.7315,31.6865,31.7045,146522.0
2017-11-13 14:10:00,35.2,35.32,35.2,35.27,237792.0,31.7045,31.8126,31.7045,31.7676,237792.0
2017-11-13 14:20:00,35.27,35.31,35.25,35.28,202390.0,31.7676,31.8036,31.7496,31.7766,202390.0
2017-11-13 14:30:00,35.28,35.33,35.28,35.3,225936.0,31.7766,31.8216,31.7766,31.7946,225936.0
2017-11-13 14:40:00,35.31,35.31,35.17,35.18,216472.0,31.8036,31.8036,31.6775,31.6865,216472.0
2017-11-13 14:50:00,35.18,35.33,35.18,35.33,326012.0,31.6865,31.8216,31.6865,31.8216,326012.0
2017-11-13 15:00:00,35.33,35.37,35.3,35.37,432446.0,31.8216,31.8576,31.7946,31.8576,432446.0
2017-11-13 15:10:00,35.37,35.52,35.36,35.51,453834.0,31.8576,31.9927,31.8486,31.9837,453834.0
2017-11-13 15:20:00,35.51,35.6,35.46,35.46,424580.0,31.9837,32.0648,31.9387,31.9387,424580.0
2017-11-13 15:30:00,35.47,35.49,35.43,35.43,443220.0,31.9477,31.9657,31.9117,31.9117,443220.0
2017-11-13 15:40:00,35.44,35.45,35.32,35.34,734506.0,31.9207,31.9297,31.8126,31.8306,734506.0
2017-11-13 15:50:00,35.35,35.43,35.26,35.36,1879792.0,31.8396,31.9117,31.7586,31.8486,1879792.0
2017-11-14 09:30:00,33.8,34.0,33.5,33.95,2508698.0,30.4435,30.6237,30.1733,30.5787,2508698.0
2017-11-14 09:40:00,33.93,34.34,33.89,34.25,1617912.0,30.5606,30.9299,30.5246,30.8489,1617912.0
2017-11-14 09:50:00,34.27,34.8,34.22,34.56,1429648.0,30.8669,31.3442,30.8218,31.1281,1429648.0
2017-11-14 10:00:00,34.56,34.56,34.05,34.12,1008856.0,31.1281,31.1281,30.6687,30.7318,1008856.0
2017-11-14 10:10:00,34.12,34.22,33.93,33.95,772188.0,30.7318,30.8218,30.5606,30.5787,772188.0
2017-11-14 10:20:00,33.94,34.12,33.87,34.09,677078.0,30.5696,30.7318,30.5066,30.7047,677078.0
2017-11-14 10:30:00,34.04,34.17,33.97,34.08,559926.0,30.6597,30.7768,30.5967,30.6957,559926.0
2017-11-14 10:40:00,34.09,34.23,34.05,34.19,291274.0,30.7047,30.8308,30.6687,30.7948,291274.0
2017-11-14 10:50:00,34.18,34.27,34.13,34.25,531904.0,30.7858,30.8669,30.7408,30.8489,531904.0
2017-11-14 11:00:00,34.26,34.26,33.74,33.75,626136.0,30.8579,30.8579,30.3895,30.3985,626136.0
2017-11-14 11:10:00,33.74,33.86,33.68,33.73,614502.0,30.3895,30.4976,30.3355,30.3805,614502.0
2017-11-14 11:20:00,33.71,34.0,33.71,33.97,617240.0,30.3625,30.6237,30.3625,30.5967,617240.0
2017-11-14 11:30:00,33.98,34.07,33.63,33.67,1172740.0,30.6057,30.6867,30.2904,30.3265,1172740.0
2017-11-14 11:40:00,33.67,33.75,33.44,33.49,1923832.0,30.3265,30.3985,30.1193,30.1643,1923832.0
2017-11-14 11:50:00,33.49,33.62,33.22,33.42,1061706.0,30.1643,30.2814,29.9211,30.1013,1061706.0
2017-11-14 12:00:00,33.4,33.68,33.38,33.5,537814.0,30.0833,30.3355,30.0653,30.1733,537814.0
2017-11-14 12:10:00,33.5,33.59,33.46,33.52,495276.0,30.1733,30.2544,30.1373,30.1914,495276.0
2017-11-14 12:20:00,33.53,33.68,33.49,33.6,369996.0,30.2004,30.3355,30.1643,30.2634,369996.0
2017-11-14 12:30:00,33.59,33.63,33.55,33.62,218690.0,30.2544,30.2904,30.2184,30.2814,218690.0
2017-11-14 12:40:00,33.62,33.63,33.48,33.5,221584.0,30.2814,30.2904,30.1553,30.1733,221584.0
2017-11-14 12:50:00,33.5,33.6,33.38,33.59,391210.0,30.1733,30.2634,30.0653,30.2544,391210.0
2017-11-14 13:00:00,33.59,33.68,33.57,33.65,285962.0,30.2544,30.3355,30.2364,30.3084,285962.0
2017-11-14 13:10:00,33.64,33.82,33.63,33.7,481244.0,30.2994,30.4616,30.2904,30.3535,481244.0
2017-11-14 13:20:00,33.69,33.8,33.63,33.67,327588.0,30.3445,30.4435,30.2904,30.3265,327588.0
2017-11-14 13:30:00,33.66,33.77,33.66,33.74,321248.0,30.3174,30.4165,30.3174,30.3895,321248.0
2017-11-14 13:40:00,33.74,33.78,33.69,33.75,485276.0,30.3895,30.4255,30.3445,30.3985,485276.0
2017-11-14 13:50:00,33.75,33.81,33.74,33.78,369300.0,30.3985,30.4526,30.3895,30.4255,369300.0
2017-11-14 14:00:00,33.77,33.83,33.67,33.67,545230.0,30.4165,30.4706,30.3265,30.3265,545230.0
2017-11-14 14:10:00,33.67,33.79,33.67,33.76,550692.0,30.3265,30.4345,30.3265,30.4075,550692.0
2017-11-14 14:20:00,33.75,33.88,33.75,33.84,368886.0,30.3985,30.5156,30.3985,30.4796,368886.0
2017-11-14 14:30:00,33.84,33.85,33.76,33.77,337808.0,30.4796,30.4886,30.4075,30.4165,337808.0
2017-11-14 14:40:00,33.77,33.79,33.72,33.78,335416.0,30.4165,30.4345,30.3715,30.4255,335416.0
2017-11-14 14:50:00,33.78,33.82,33.74,33.79,390464.0,30.4255,30.4616,30.3895,30.4345,390464.0
2017-11-14 15:00:00,33.77,33.8,33.74,33.77,470622.0,30.4165,30.4435,30.3895,30.4165,470622.0
2017-11-14 15:10:00,33.78,33.81,33.74,33.8,570282.0,30.4255,30.4526,30.3895,30.4435,570282.0
2017-11-14 15:20:00,33.8,33.81,33.75,33.8,834464.0,30.4435,30.4526,30.3985,30.4435,834464.0
2017-11-14 15:30:00,33.81,33.9,33.79,33.81,724422.0,30.4526,30.5336,30.4345,30.4526,724422.0
2017-11-14 15:40:00,33.81,33.92,33.8,33.91,986304.0,30.4526,30.5516,30.4435,30.5426,986304.0
2017-11-14 15:50:00,33.9,34.0,33.85,33.97,1842010.0,30.5336,30.6237,30.4886,30.5967,1842010.0
2017-11-15 09:30:00,33.76,34.08,33.5,33.85,970030.0,30.4075,30.6957,30.1733,30.4886,970030.0
2017-11-15 09:40:00,33.87,33.92,33.69,33.78,473022.0,30.5066,30.5516,30.3445,30.4255,473022.0
2017-11-15 09:50:00,33.77,33.88,33.75,33.88,476954.0,30.4165,30.5156,30.3985,30.5156,476954.0
2017-11-15 10:00:00,33.88,34.06,33.82,33.99,365038.0,30.5156,30.6777,30.4616,30.6147,365038.0
2017-11-15 10:10:00,33.98,34.19,33.9,34.08,471164.0,30.6057,30.7948,30.5336,30.6957,471164.0
2017-11-15 10:20:00,34.07,34.08,33.94,33.97,192882.0,30.6867,30.6957,30.5696,30.5967,192882.0
2017-11-15 10:30:00,33.96,34.05,33.93,33.99,262146.0,30.5877,30.6687,30.5606,30.6147,262146.0
2017-11-15 10:40:00,33.99,34.13,33.98,34.1,517604.0,30.6147,30.7408,30.6057,30.7138,517604.0
2017-11-15 10:50:00,34.11,34.12,34.02,34.05,386280.0,30.7228,30.7318,30.6417,30.6687,386280.0
2017-11-15 11:00:00,34.04,34.12,34.03,34.1,233206.0,30.6597,30.7318,30.6507,30.7138,233206.0
2017-11-15 11:10:00,34.1,34.24,34.08,34.24,394638.0,30.7138,30.8399,30.6957,30.8399,394638.0
2017-11-15 11:20:00,34.24,34.7,34.24,34.63,907642.0,30.8399,31.2542,30.8399,31.1911,907642.0
2017-11-15 11:30:00,34.63,34.68,34.39,34.5,474496.0,31.1911,31.2362,30.975,31.074,474496.0
2017-11-15 11:40:00,34.5,34.65,34.43,34.63,626548.0,31.074,31.2091,31.011,31.1911,626548.0
2017-11-15 11:50:00,34.63,34.65,34.58,34.64,425926.0,31.1911,31.2091,31.1461,31.2001,425926.0
2017-11-15 12:00:00,34.64,34.78,34.62,34.69,463608.0,31.2001,31.3262,31.1821,31.2452,463608.0
2017-11-15 12:10:00,34.71,34.73,34.62,34.67,343788.0,31.2632,31.2812,31.1821,31.2272,343788.0
2017-11-15 12:20:00,34.67,34.76,34.61,34.76,365912.0,31.2272,31.3082,31.1731,31.3082,365912.0
2017-11-15 12:30:00,34.75,34.77,34.59,34.64,244566.0,31.2992,31.3172,31.1551,31.2001,244566.0
2017-11-15 12:40:00,34.64,34.65,34.49,34.5,345162.0,31.2001,31.2091,31.065,31.074,345162.0
2017-11-15 12:50:00,34.5,34.52,34.43,34.49,296110.0,31.074,31.092,31.011,31.065,296110.0
2017-11-15 13:00:00,34.49,34.51,34.32,34.41,264426.0,31.065,31.083,30.9119,30.993,264426.0
2017-11-15 13:10:00,34.42,34.52,34.31,34.31,236696.0,31.002,31.092,30.9029,30.9029,236696.0
2017-11-15 13:20:00,34.3,34.38,34.26,34.27,287948.0,30.8939,30.9659,30.8579,30.8669,287948.0
2017-11-15 13:30:00,34.29,34.36,34.26,34.31,240130.0,30.8849,30.9479,30.8579,30.9029,240130.0
2017-11-15 13:40:00,34.31,34.35,34.26,34.27,309746.0,30.9029,30.9389,30.8579,30.8669,309746.0
2017-11-15 13:50:00,34.27,34.48,34.26,34.45,309572.0,30.8669,31.056,30.8579,31.029,309572.0
2017-11-15 14:00:00,34.44,34.6,34.44,34.51,283566.0,31.02,31.1641,31.02,31.083,283566.0
2017-11-15 14:10:00,34.52,34.56,34.4,34.41,230872.0,31.092,31.1281,30.984,30.993,230872.0
2017-11-15 14:20:00,34.42,34.49,34.32,34.48,222050.0,31.002,31.065,30.9119,31.056,222050.0
2017-11-15 14:30:00,34.47,34.55,34.46,34.51,380942.0,31.047,31.1191,31.038,31.083,380942.0
2017-11-15 14:40:00,34.51,34.69,34.51,34.67,469974.0,31.083,31.2452,31.083,31.2272,469974.0
2017-11-15 14:50:00,34.67,34.69,34.56,34.58,402048.0,31.2272,31.2452,31.1281,31.1461,402048.0
2017-11-15 15:00:00,34.59,34.67,34.59,34.65,430594.0,31.1551,31.2272,31.1551,31.2091,430594.0
2017-11-15 15:10:00,34.65,34.7,34.59,34.6,556056.0,31.2091,31.2542,31.1551,31.1641,556056.0
2017-11-15 15:20:00,34.6,34.62,34.45,34.49,497778.0,31.1641,31.1821,31.029,31.065,497778.0
2017-11-15 15:30:00,34.49,34.58,34.42,34.57,654014.0,31.065,31.1461,31.002,31.1371,654014.0
2017-11-15 15:40:00,34.57,34.6,34.46,34.47,919394.0,31.1371,31.1641,31.038,31.047,919394.0
2017-11-15 15:50:00,34.47,34.53,34.42,34.52,1422090.0,31.047,31.1011,31.002,31.092,1422090.0
2017-11-16 09:30:00,34.56,34.7,34.38,34.67,302812.0,31.1281,31.2542,30.9659,31.2272,302812.0
2017-11-16 09:40:00,34.67,34.76,34.5,34.51,429794.0,31.2272,31.3082,31.074,31.083,429794.0
2017-11-16 09:50:00,34.51,34.59,34.45,34.51,183276.0,31.083,31.1551,31.029,31.083,183276.0
2017-11-16 10:00:00,34.51,34.61,34.51,34.53,157054.0,31.083,31.1731,31.083,31.1011,157054.0
2017-11-16 10:10:00,34.52,34.62,34.5,34.6,148072.0,31.092,31.1821,31.074,31.1641,148072.0
2017-11-16 10:20:00,34.62,34.64,34.55,34.59,246096.0,31.1821,31.2001,31.1191,31.1551,246096.0
2017-11-16 10:30:00,34.59,34.6,34.55,34.56,184256.0,31.1551,31.1641,31.1191,31.1281,184256.0
2017-11-16 10:40:00,34.55,34.58,34.5,34.52,131920.0,31.1191,31.1461,31.074,31.092,131920.0
2017-11-16 10:50:00,34.52,34.58,34.49,34.58,116224.0,31.092,31.1461,31.065,31.1461,116224.0
2017-11-16 11:00:00,34.58,34.63,34.55,34.55,119274.0,31.1461,31.1911,31.1191,31.1191,119274.0
2017-11-16 11:10:00,34.55,34.62,34.5,34.6,141388.0,31.1191,31.1821,31.074,31.1641,141388.0
2017-11-16 11:20:00,34.6,34.65,34.6,34.63,523006.0,31.1641,31.2091,31.1641,31.1911,523006.0
2017-11-16 11:30:00,34.62,34.66,34.59,34.59,179192.0,31.1821,31.2181,31.1551,31.1551,179192.0
2017-11-16 11:40:00,34.59,34.6,34.53,34.56,100408.0,31.1551,31.1641,31.1011,31.1281,100408.0
2017-11-16 11:50:00,34.56,34.59,34.53,34.58,95306.0,31.1281,31.1551,31.1011,31.1461,95306.0
2017-11-16 12:00:00,34.57,34.6,34.57,34.6,137856.0,31.1371,31.1641,31.1371,31.1641,137856.0
2017-11-16 12:10:00,34.6,34.66,34.59,34.6,100786.0,31.1641,31.2181,31.1551,31.1641,100786.0
2017-11-16 12:20:00,34.6,34.65,34.58,34.62,153330.0,31.1641,31.2091,31.1461,31.1821,153330.0
2017-11-16 12:30:00,34.62,34.64,34.59,34.6,73376.0,31.1821,31.2001,31.1551,31.1641,73376.0
2017-11-16 12:40:00,34.61,34.66,34.6,34.65,87568.0,31.1731,31.2181,31.1641,31.2091,87568.0
2017-11-16 12:50:00,34.65,34.65,34.61,34.63,140882.0,31.2091,31.2091,31.1731,31.1911,140882.0
2017-11-16 13:00:00,34.63,34.65,34.6,34.61,106024.0,31.1911,31.2091,31.1641,31.1731,106024.0
2017-11-16 13:10:00,34.61,34.65,34.6,34.63,166838.0,31.1731,31.2091,31.1641,31.1911,166838.0
2017-11-16 13:20:00,34.63,34.63,34.59,34.63,178140.0,31.1911,31.1911,31.1551,31.1911,178140.0
2017-11-16 13:30:00,34.63,34.65,34.6,34.6,149620.0,31.1911,31.2091,31.1641,31.1641,149620.0
2017-11-16 13:40:00,34.62,34.63,34.6,34.6,162550.0,31.1821,31.1911,31.1641,31.1641,162550.0
2017-11-16 13:50:00,34.6,34.63,34.59,34.6,157814.0,31.1641,31.1911,31.1551,31.1641,157814.0
2017-11-16 14:00:00,34.6,34.63,34.58,34.61,149830.0,31.1641,31.1911,31.1461,31.1731,149830.0
2017-11-16 14:10:00,34.62,34.63,34.6,34.63,187728.0,31.1821,31.1911,31.1641,31.1911,187728.0
2017-11-16 14:20:00,34.62,34.71,34.62,34.63,302566.0,31.1821,31.2632,31.1821,31.1911,302566.0
2017-11-16 14:30:00,34.63,34.64,34.62,34.62,149966.0,31.1911,31.2001,31.1821,31.1821,149966.0
2017-11-16 14:40:00,34.62,34.63,34.56,34.56,367832.0,31.1821,31.1911,31.1281,31.1281,367832.0
2017-11-16 14:50:00,34.56,34.61,34.54,34.59,131370.0,31.1281,31.1731,31.1101,31.1551,131370.0
2017-11-16 15:00:00,34.58,34.58,34.52,34.55,231772.0,31.1461,31.1461,31.092,31.1191,231772.0
2017-11-16 15:10:00,34.55,34.6,34.54,34.59,250634.0,31.1191,31.1641,31.1101,31.1551,250634.0
2017-11-16 15:20:00,34.58,34.59,34.56,34.56,451692.0,31.1461,31.1551,31.1281,31.1281,451692.0
2017-11-16 15:30:00,34.56,34.59,34.52,34.52,232514.0,31.1281,31.1551,31.092,31.092,232514.0
2017-11-16 15:40:00,34.52,34.55,34.51,34.51,402454.0,31.092,31.1191,31.083,31.083,402454.0
2017-11-16 15:50:00,34.51,34.58,34.49,34.52,715380.0,31.083,31.1461,31.065,31.092,715380.0
2017-11-17 09:30:00,34.68,34.9,34.68,34.81,878122.0,31.2362,31.4343,31.2362,31.3532,878122.0
2017-11-17 09:40:00,34.82,35.02,34.76,34.96,531778.0,31.3623,31.5424,31.3082,31.4884,531778.0
2017-11-17 09:50:00,34.95,35.34,34.88,35.33,595074.0,31.4793,31.8306,31.4163,31.8216,595074.0
2017-11-17 10:00:00,35.32,35.68,35.31,35.6,724032.0,31.8126,32.1369,31.8036,32.0648,724032.0
2017-11-17 10:10:00,35.6,35.6,35.3,35.44,390242.0,32.0648,32.0648,31.7946,31.9207,390242.0
2017-11-17 10:20:00,35.44,35.63,35.42,35.55,345542.0,31.9207,32.0918,31.9027,32.0198,345542.0
2017-11-17 10:30:00,35.56,35.59,35.46,35.54,362164.0,32.0288,32.0558,31.9387,32.0108,362164.0
2017-11-17 10:40:00,35.55,35.58,35.42,35.45,477972.0,32.0198,32.0468,31.9027,31.9297,477972.0
2017-11-17 10:50:00,35.46,35.47,35.39,35.45,276730.0,31.9387,31.9477,31.8757,31.9297,276730.0
2017-11-17 11:00:00,35.45,35.48,35.31,35.37,196724.0,31.9297,31.9567,31.8036,31.8576,196724.0
2017-11-17 11:10:00,35.38,35.42,35.27,35.27,219538.0,31.8666,31.9027,31.7676,31.7676,219538.0
2017-11-17 11:20:00,35.27,35.31,35.24,35.28,285524.0,31.7676,31.8036,31.7405,31.7766,285524.0
2017-11-17 11:30:00,35.27,35.43,35.27,35.37,231588.0,31.7676,31.9117,31.7676,31.8576,231588.0
2017-11-17 11:40:00,35.37,35.47,35.35,35.46,188030.0,31.8576,31.9477,31.8396,31.9387,188030.0
2017-11-17 11:50:00,35.46,35.46,35.35,35.44,140660.0,31.9387,31.9387,31.8396,31.9207,140660.0
2017-11-17 12:00:00,35.44,35.44,35.32,35.38,181416.0,31.9207,31.9207,31.8126,31.8666,181416.0
2017-11-17 12:10:00,35.37,35.38,35.29,35.32,135340.0,31.8576,31.8666,31.7856,31.8126,135340.0
2017-11-17 12:20:00,35.32,35.41,35.29,35.39,226724.0,31.8126,31.8937,31.7856,31.8757,226724.0
2017-11-17 12:30:00,35.39,35.47,35.37,35.46,250720.0,31.8757,31.9477,31.8576,31.9387,250720.0
2017-11-17 12:40:00,35.45,35.51,35.42,35.49,212422.0,31.9297,31.9837,31.9027,31.9657,212422.0
2017-11-17 12:50:00,35.49,35.52,35.48,35.51,163718.0,31.9657,31.9927,31.9567,31.9837,163718.0
2017-11-17 13:00:00,35.51,35.52,35.48,35.49,182088.0,31.9837,31.9927,31.9567,31.9657,182088.0
2017-11-17 13:10:00,35.49,35.52,35.42,35.48,371660.0,31.9657,31.9927,31.9027,31.9567,371660.0
2017-11-17 13:20:00,35.48,35.54,35.46,35.51,200608.0,31.9567,32.0108,31.9387,31.9837,200608.0
2017-11-17 13:30:00,35.51,35.54,35.49,35.51,210156.0,31.9837,32.0108,31.9657,31.9837,210156.0
2017-11-17 13:40:00,35.51,35.54,35.46,35.48,265744.0,31.9837,32.0108,31.9387,31.9567,265744.0
2017-11-17 13:50:00,35.48,35.51,35.42,35.51,217768.0,31.9567,31.9837,31.9027,31.9837,217768.0
2017-11-17 14:00:00,35.5,35.55,35.47,35.54,286860.0,31.9747,32.0198,31.9477,32.0108,286860.0
2017-11-17 14:10:00,35.54,35.59,35.49,35.55,272318.0,32.0108,32.0558,31.9657,32.0198,272318.0
2017-11-17 14:20:00,35.55,35.6,35.51,35.57,277914.0,32.0198,32.0648,31.9837,32.0378,277914.0
2017-11-17 14:30:00,35.57,35.6,35.55,35.6,187904.0,32.0378,32.0648,32.0198,32.0648,187904.0
2017-11-17 14:40:00,35.6,35.61,35.57,35.58,199346.0,32.0648,32.0738,32.0378,32.0468,199346.0
2017-11-17 14:50:00,35.59,35.61,35.53,35.54,184790.0,32.0558,32.0738,32.0018,32.0108,184790.0
2017-11-17 15:00:00,35.54,35.59,35.51,35.58,274122.0,32.0108,32.0558,31.9837,32.0468,274122.0
2017-11-17 15:10:00,35.58,35.58,35.55,35.55,249400.0,32.0468,32.0468,32.0198,32.0198,249400.0
2017-11-17 15:20:00,35.56,35.67,35.52,35.64,373402.0,32.0288,32.1278,31.9927,32.1008,373402.0
2017-11-17 15:30:00,35.63,35.65,35.6,35.65,433610.0,32.0918,32.1098,32.0648,32.1098,433610.0
2017-11-17 15:40:00,35.64,35.65,35.54,35.58,662500.0,32.1008,32.1098,32.0108,32.0468,662500.0
2017-11-17 15:50:00,35.58,35.6,35.49,35.51,1258488.0,32.0468,32.0648,31.9657,31.9837,1258488.0
2017-11-20 09:30:00,35.55,35.74,35.37,35.48,1075314.0,32.0198,32.1909,31.8576,31.9567,1075314.0
2017-11-20 09:40:00,35.49,35.63,35.49,35.63,204762.0,31.9657,32.0918,31.9657,32.0918,204762.0
2017-11-20 09:50:00,35.63,35.63,35.34,35.39,342760.0,32.0918,32.0918,31.8306,31.8757,342760.0
2017-11-20 10:00:00,35.38,35.41,35.29,35.41,403664.0,31.8666,31.8937,31.7856,31.8937,403664.0
2017-11-20 10:10:00,35.41,35.54,35.4,35.52,220014.0,31.8937,32.0108,31.8847,31.9927,220014.0
2017-11-20 10:20:00,35.52,35.59,35.47,35.52,229542.0,31.9927,32.0558,31.9477,31.9927,229542.0
2017-11-20 10:30:00,35.52,35.63,35.51,35.63,206676.0,31.9927,32.0918,31.9837,32.0918,206676.0
2017-11-20 10:40:00,35.63,35.72,35.63,35.65,257648.0,32.0918,32.1729,32.0918,32.1098,257648.0
2017-11-20 10:50:00,35.65,35.77,35.65,35.69,390478.0,32.1098,32.2179,32.1098,32.1459,390478.0
2017-11-20 11:00:00,35.69,35.73,35.62,35.66,195884.0,32.1459,32.1819,32.0828,32.1188,195884.0
2017-11-20 11:10:00,35.66,35.67,35.62,35.63,176104.0,32.1188,32.1278,32.0828,32.0918,176104.0
2017-11-20 11:20:00,35.63,35.65,35.46,35.49,250318.0,32.0918,32.1098,31.9387,31.9657,250318.0
2017-11-20 11:30:00,35.48,35.6,35.48,35.56,188166.0,31.9567,32.0648,31.9567,32.0288,188166.0
2017-11-20 11:40:00,35.56,35.66,35.56,35.57,232212.0,32.0288,32.1188,32.0288,32.0378,232212.0
2017-11-20 11:50:00,35.57,35.57,35.47,35.49,115950.0,32.0378,32.0378,31.9477,31.9657,115950.0
2017-11-20 12:00:00,35.49,35.51,35.45,35.48,126710.0,31.9657,31.9837,31.9297,31.9567,126710.0
2017-11-20 12:10:00,35.48,35.52,35.47,35.49,92576.0,31.9567,31.9927,31.9477,31.9657,92576.0
2017-11-20 12:20:00,35.49,35.52,35.48,35.51,173792.0,31.9657,31.9927,31.9567,31.9837,173792.0
2017-11-20 12:30:00,35.52,35.61,35.51,35.6,114294.0,31.9927,32.0738,31.9837,32.0648,114294.0
2017-11-20 12:40:00,35.6,35.64,35.56,35.58,211854.0,32.0648,32.1008,32.0288,32.0468,211854.0
2017-11-20 12:50:00,35.57,35.57,35.51,35.55,123420.0,32.0378,32.0378,31.9837,32.0198,123420.0
2017-11-20 13:00:00,35.55,35.55,35.52,35.52,134714.0,32.0198,32.0198,31.9927,31.9927,134714.0
2017-11-20 13:10:00,35.52,35.59,35.49,35.56,126338.0,31.9927,32.0558,31.9657,32.0288,126338.0
2017-11-20 13:20:00,35.56,35.6,35.56,35.6,75346.0,32.0288,32.0648,32.0288,32.0648,75346.0
2017-11-20 13:30:00,35.6,35.61,35.58,35.6,259528.0,32.0648,32.0738,32.0468,32.0648,259528.0
2017-11-20 13:40:00,35.6,35.65,35.58,35.59,220858.0,32.0648,32.1098,32.0468,32.0558,220858.0
2017-11-20 13:50:00,35.59,35.63,35.57,35.63,1016222.0,32.0558,32.0918,32.0378,32.0918,1016222.0
2017-11-20 14:00:00,35.62,35.66,35.58,35.63,152302.0,32.0828,32.1188,32.0468,32.0918,152302.0
2017-11-20 14:10:00,35.62,35.64,35.57,35.63,119442.0,32.0828,32.1008,32.0378,32.0918,119442.0
2017-11-20 14:20:00,35.63,35.63,35.57,35.59,120418.0,32.0918,32.0918,32.0378,32.0558,120418.0
2017-11-20 14:30:00,35.59,35.6,35.52,35.54,127376.0,32.0558,32.0648,31.9927,32.0108,127376.0
2017-11-20 14:40:00,35.53,35.6,35.52,35.57,206516.0,32.0018,32.0648,31.9927,32.0378,206516.0
2017-11-20 14:50:00,35.57,35.6,35.54,35.57,205840.0,32.0378,32.0648,32.0108,32.0378,205840.0
2017-11-20 15:00:00,35.57,35.62,35.55,35.59,116158.0,32.0378,32.0828,32.0198,32.0558,116158.0
2017-11-20 15:10:00,35.59,35.65,35.59,35.63,208340.0,32.0558,32.1098,32.0558,32.0918,208340.0
2017-11-20 15:20:00,35.63,35.65,35.57,35.57,200676.0,32.0918,32.1098,32.0378,32.0378,200676.0
2017-11-20 15:30:00,35.57,35.57,35.51,35.53,306198.0,32.0378,32.0378,31.9837,32.0018,306198.0
2017-11-20 15:40:00,35.52,35.56,35.49,35.52,446776.0,31.9927,32.0288,31.9657,31.9927,446776.0
2017-11-20 15:50:00,35.52,35.6,35.51,35.6,764326.0,31.9927,32.0648,31.9837,32.0648,764326.0
2017-11-21 09:30:00,35.49,35.49,35.05,35.16,432520.0,31.9657,31.9657,31.5694,31.6685,432520.0
2017-11-21 09:40:00,35.17,35.23,35.12,35.15,180106.0,31.6775,31.7315,31.6325,31.6595,180106.0
2017-11-21 09:50:00,35.13,35.27,35.13,35.27,185052.0,31.6415,31.7676,31.6415,31.7676,185052.0
2017-11-21 10:00:00,35.27,35.38,35.26,35.33,201572.0,31.7676,31.8666,31.7586,31.8216,201572.0
2017-11-21 10:10:00,35.34,35.51,35.27,35.43,1015846.0,31.8306,31.9837,31.7676,31.9117,1015846.0
2017-11-21 10:20:00,35.43,35.48,35.36,35.39,127240.0,31.9117,31.9567,31.8486,31.8757,127240.0
2017-11-21 10:30:00,35.38,35.54,35.34,35.49,225914.0,31.8666,32.0108,31.8306,31.9657,225914.0
2017-11-21 10:40:00,35.49,35.54,35.49,35.54,130080.0,31.9657,32.0108,31.9657,32.0108,130080.0
2017-11-21 10:50:00,35.54,35.57,35.46,35.56,142380.0,32.0108,32.0378,31.9387,32.0288,142380.0
2017-11-21 11:00:00,35.56,35.56,35.49,35.51,107404.0,32.0288,32.0288,31.9657,31.9837,107404.0
2017-11-21 11:10:00,35.51,35.52,35.37,35.46,118290.0,31.9837,31.9927,31.8576,31.9387,118290.0
2017-11-21 11:20:00,35.46,35.5,35.42,35.45,174156.0,31.9387,31.9747,31.9027,31.9297,174156.0
2017-11-21 11:30:00,35.45,35.49,35.42,35.48,96218.0,31.9297,31.9657,31.9027,31.9567,96218.0
2017-11-21 11:40:00,35.48,35.52,35.44,35.51,125236.0,31.9567,31.9927,31.9207,31.9837,125236.0
2017-11-21 11:50:00,35.51,35.55,35.47,35.48,130112.0,31.9837,32.0198,31.9477,31.9567,130112.0
2017-11-21 12:00:00,35.48,35.51,35.48,35.49,80376.0,31.9567,31.9837,31.9567,31.9657,80376.0
2017-11-21 12:10:00,35.49,35.53,35.48,35.52,79440.0,31.9657,32.0018,31.9567,31.9927,79440.0
2017-11-21 12:20:00,35.52,35.54,35.49,35.53,294024.0,31.9927,32.0108,31.9657,32.0018,294024.0
2017-11-21 12:30:00,35.53,35.58,35.51,35.57,127916.0,32.0018,32.0468,31.9837,32.0378,127916.0
2017-11-21 12:40:00,35.57,35.63,35.57,35.62,105490.0,32.0378,32.0918,32.0378,32.0828,105490.0
2017-11-21 12:50:00,35.62,35.64,35.6,35.62,82900.0,32.0828,32.1008,32.0648,32.0828,82900.0
2017-11-21 13:00:00,35.62,35.62,35.55,35.57,67258.0,32.0828,32.0828,32.0198,32.0378,67258.0
2017-11-21 13:10:00,35.56,35.58,35.54,35.57,96062.0,32.0288,32.0468,32.0108,32.0378,96062.0
2017-11-21 13:20:00,35.57,35.57,35.53,35.55,90984.0,32.0378,32.0378,32.0018,32.0198,90984.0
2017-11-21 13:30:00,35.55,35.56,35.51,35.52,60872.0,32.0198,32.0288,31.9837,31.9927,60872.0
2017-11-21 13:40:00,35.51,35.57,35.51,35.57,121802.0,31.9837,32.0378,31.9837,32.0378,121802.0
2017-11-21 13:50:00,35.56,35.57,35.44,35.45,87382.0,32.0288,32.0378,31.9207,31.9297,87382.0
2017-11-21 14:00:00,35.45,35.52,35.43,35.51,113758.0,31.9297,31.9927,31.9117,31.9837,113758.0
2017-11-21 14:10:00,35.51,35.56,35.51,35.53,144638.0,31.9837,32.0288,31.9837,32.0018,144638.0
2017-11-21 14:20:00,35.54,35.55,35.5,35.51,301870.0,32.0108,32.0198,31.9747,31.9837,301870.0
2017-11-21 14:30:00,35.51,35.52,35.47,35.49,114374.0,31.9837,31.9927,31.9477,31.9657,114374.0
2017-11-21 14:40:00,35.48,35.51,35.48,35.5,103930.0,31.9567,31.9837,31.9567,31.9747,103930.0
2017-11-21 14:50:00,35.51,35.52,35.49,35.5,126550.0,31.9837,31.9927,31.9657,31.9747,126550.0
2017-11-21 15:00:00,35.51,35.55,35.49,35.55,131618.0,31.9837,32.0198,31.9657,32.0198,131618.0
2017-11-21 15:10:00,35.55,35.58,35.52,35.56,403136.0,32.0198,32.0468,31.9927,32.0288,403136.0
2017-11-21 15:20:00,35.55,35.56,35.52,35.56,89090.0,32.0198,32.0288,31.9927,32.0288,89090.0
2017-11-21 15:30:00,35.56,35.58,35.54,35.58,154832.0,32.0288,32.0468,32.0108,32.0468,154832.0
2017-11-21 15:40:00,35.58,35.6,35.54,35.59,394232.0,32.0468,32.0648,32.0108,32.0558,394232.0
2017-11-21 15:50:00,35.59,35.64,35.55,35.61,776086.0,32.0558,32.1008,32.0198,32.0738,776086.0
2017-11-22 09:30:00,35.57,35.64,35.32,35.62,156166.0,32.0378,32.1008,31.8126,32.0828,156166.0
2017-11-22 09:40:00,35.63,35.68,35.53,35.57,145346.0,32.0918,32.1369,32.0018,32.0378,145346.0
2017-11-22 09:50:00,35.57,35.66,35.56,35.62,214608.0,32.0378,32.1188,32.0288,32.0828,214608.0
2017-11-22 10:00:00,35.61,35.65,35.57,35.61,99484.0,32.0738,32.1098,32.0378,32.0738,99484.0
2017-11-22 10:10:00,35.6,35.64,35.59,35.63,206574.0,32.0648,32.1008,32.0558,32.0918,206574.0
2017-11-22 10:20:00,35.64,35.66,35.59,35.6,107680.0,32.1008,32.1188,32.0558,32.0648,107680.0
2017-11-22 10:30:00,35.59,35.63,35.52,35.52,111302.0,32.0558,32.0918,31.9927,31.9927,111302.0
2017-11-22 10:40:00,35.52,35.52,35.44,35.47,121008.0,31.9927,31.9927,31.9207,31.9477,121008.0
2017-11-22 10:50:00,35.47,35.47,35.37,35.42,128112.0,31.9477,31.9477,31.8576,31.9027,128112.0
2017-11-22 11:00:00,35.43,35.48,35.42,35.44,94522.0,31.9117,31.9567,31.9027,31.9207,94522.0
2017-11-22 11:10:00,35.44,35.45,35.39,35.39,95568.0,31.9207,31.9297,31.8757,31.8757,95568.0
2017-11-22 11:20:00,35.4,35.43,35.37,35.39,116236.0,31.8847,31.9117,31.8576,31.8757,116236.0
2017-11-22 11:30:00,35.39,35.42,35.38,35.41,48176.0,31.8757,31.9027,31.8666,31.8937,48176.0
2017-11-22 11:40:00,35.41,35.42,35.27,35.33,153188.0,31.8937,31.9027,31.7676,31.8216,153188.0
2017-11-22 11:50:00,35.33,35.42,35.31,35.41,114396.0,31.8216,31.9027,31.8036,31.8937,114396.0
2017-11-22 12:00:00,35.41,35.43,35.37,35.37,67676.0,31.8937,31.9117,31.8576,31.8576,67676.0
2017-11-22 12:10:00,35.38,35.4,35.34,35.35,68572.0,31.8666,31.8847,31.8306,31.8396,68572.0
2017-11-22 12:20:00,35.34,35.35,35.3,35.3,47718.0,31.8306,31.8396,31.7946,31.7946,47718.0
2017-11-22 12:30:00,35.3,35.33,35.29,35.3,54432.0,31.7946,31.8216,31.7856,31.7946,54432.0
2017-11-22 12:40:00,35.31,35.4,35.3,35.4,50026.0,31.8036,31.8847,31.7946,31.8847,50026.0
2017-11-22 12:50:00,35.4,35.4,35.34,35.34,133536.0,31.8847,31.8847,31.8306,31.8306,133536.0
2017-11-22 13:00:00,35.35,35.36,35.33,35.34,76310.0,31.8396,31.8486,31.8216,31.8306,76310.0
2017-11-22 13:10:00,35.34,35.38,35.34,35.38,71160.0,31.8306,31.8666,31.8306,31.8666,71160.0
2017-11-22 13:20:00,35.38,35.41,35.37,35.38,58706.0,31.8666,31.8937,31.8576,31.8666,58706.0
2017-11-22 13:30:00,35.38,35.38,35.34,35.37,51010.0,31.8666,31.8666,31.8306,31.8576,51010.0
2017-11-22 13:40:00,35.37,35.38,35.35,35.37,84354.0,31.8576,31.8666,31.8396,31.8576,84354.0
2017-11-22 13:50:00,35.37,35.38,35.35,35.37,56178.0,31.8576,31.8666,31.8396,31.8576,56178.0
2017-11-22 14:00:00,35.37,35.4,35.36,35.38,77312.0,31.8576,31.8847,31.8486,31.8666,77312.0
2017-11-22 14:10:00,35.38,35.4,35.35,35.36,199366.0,31.8666,31.8847,31.8396,31.8486,199366.0
2017-11-22 14:20:00,35.36,35.38,35.35,35.35,73514.0,31.8486,31.8666,31.8396,31.8396,73514.0
2017-11-22 14:30:00,35.35,35.37,35.27,35.27,129790.0,31.8396,31.8576,31.7676,31.7676,129790.0
2017-11-22 14:40:00,35.27,35.29,35.26,35.26,81586.0,31.7676,31.7856,31.7586,31.7586,81586.0
2017-11-22 14:50:00,35.26,35.28,35.22,35.27,167972.0,31.7586,31.7766,31.7225,31.7676,167972.0
2017-11-22 15:00:00,35.27,35.32,35.27,35.31,177670.0,31.7676,31.8126,31.7676,31.8036,177670.0
2017-11-22 15:10:00,35.31,35.34,35.3,35.34,136894.0,31.8036,31.8306,31.7946,31.8306,136894.0
2017-11-22 15:20:00,35.34,35.35,35.29,35.32,132266.0,31.8306,31.8396,31.7856,31.8126,132266.0
2017-11-22 15:30:00,35.32,35.37,35.31,35.35,187556.0,31.8126,31.8576,31.8036,31.8396,187556.0
2017-11-22 15:40:00,35.35,35.35,35.26,35.26,181602.0,31.8396,31.8396,31.7586,31.7586,181602.0
2017-11-22 15:50:00,35.26,35.31,35.25,35.29,665800.0,31.7586,31.8036,31.7496,31.7856,665800.0
2017-11-24 09:30:00,35.58,35.66,35.43,35.63,198768.0,32.0468,32.1188,31.9117,32.0918,198768.0
2017-11-24 09:40:00,35.63,35.72,35.59,35.66,114368.0,32.0918,32.1729,32.0558,32.1188,114368.0
2017-11-24 09:50:00,35.65,35.68,35.54,35.55,76540.0,32.1098,32.1369,32.0108,32.0198,76540.0
2017-11-24 10:00:00,35.55,35.62,35.5,35.61,122306.0,32.0198,32.0828,31.9747,32.0738,122306.0
2017-11-24 10:10:00,35.61,35.62,35.55,35.59,78218.0,32.0738,32.0828,32.0198,32.0558,78218.0
2017-11-24 10:20:00,35.6,35.65,35.58,35.59,82700.0,32.0648,32.1098,32.0468,32.0558,82700.0
2017-11-24 10:30:00,35.59,35.59,35.52,35.54,81994.0,32.0558,32.0558,31.9927,32.0108,81994.0
2017-11-24 10:40:00,35.53,35.62,35.52,35.62,121334.0,32.0018,32.0828,31.9927,32.0828,121334.0
2017-11-24 10:50:00,35.61,35.69,35.59,35.68,98170.0,32.0738,32.1459,32.0558,32.1369,98170.0
2017-11-24 11:00:00,35.69,35.73,35.67,35.68,112458.0,32.1459,32.1819,32.1278,32.1369,112458.0
2017-11-24 11:10:00,35.68,35.69,35.63,35.63,107142.0,32.1369,32.1459,32.0918,32.0918,107142.0
2017-11-24 11:20:00,35.63,35.66,35.58,35.62,69844.0,32.0918,32.1188,32.0468,32.0828,69844.0
2017-11-24 11:30:00,35.62,35.63,35.56,35.58,119060.0,32.0828,32.0918,32.0288,32.0468,119060.0
2017-11-24 11:40:00,35.58,35.59,35.51,35.53,83100.0,32.0468,32.0558,31.9837,32.0018,83100.0
2017-11-24 11:50:00,35.53,35.54,35.47,35.48,86732.0,32.0018,32.0108,31.9477,31.9567,86732.0
2017-11-24 12:00:00,35.48,35.52,35.43,35.43,112712.0,31.9567,31.9927,31.9117,31.9117,112712.0
2017-11-24 12:10:00,35.43,35.44,35.38,35.44,78266.0,31.9117,31.9207,31.8666,31.9207,78266.0
2017-11-24 12:20:00,35.44,35.46,35.41,35.43,149194.0,31.9207,31.9387,31.8937,31.9117,149194.0
2017-11-24 12:30:00,35.44,35.44,35.39,35.42,122448.0,31.9207,31.9207,31.8757,31.9027,122448.0
2017-11-24 12:40:00,35.43,35.45,35.41,35.43,159388.0,31.9117,31.9297,31.8937,31.9117,159388.0
2017-11-24 12:50:00,35.43,35.45,35.39,35.43,355488.0,31.9117,31.9297,31.8757,31.9117,355488.0
2017-11-27 09:30:00,35.48,35.63,35.45,35.51,187488.0,31.9567,32.0918,31.9297,31.9837,187488.0
2017-11-27 09:40:00,35.52,35.7,35.52,35.59,265166.0,31.9927,32.1549,31.9927,32.0558,265166.0
2017-11-27 09:50:00,35.59,35.6,35.44,35.44,148664.0,32.0558,32.0648,31.9207,31.9207,148664.0
2017-11-27 10:00:00,35.43,35.55,35.38,35.52,244176.0,31.9117,32.0198,31.8666,31.9927,244176.0
2017-11-27 10:10:00,35.52,35.59,35.5,35.57,176180.0,31.9927,32.0558,31.9747,32.0378,176180.0
2017-11-27 10:20:00,35.56,35.61,35.56,35.56,80808.0,32.0288,32.0738,32.0288,32.0288,80808.0
2017-11-27 10:30:00,35.57,35.58,35.44,35.49,461908.0,32.0378,32.0468,31.9207,31.9657,461908.0
2017-11-27 10:40:00,35.49,35.52,35.45,35.52,65394.0,31.9657,31.9927,31.9297,31.9927,65394.0
2017-11-27 10:50:00,35.51,35.57,35.51,35.51,76812.0,31.9837,32.0378,31.9837,31.9837,76812.0
2017-11-27 11:00:00,35.51,35.51,35.42,35.45,58882.0,31.9837,31.9837,31.9027,31.9297,58882.0
2017-11-27 11:10:00,35.44,35.45,35.4,35.41,45372.0,31.9207,31.9297,31.8847,31.8937,45372.0
2017-11-27 11:20:00,35.42,35.43,35.32,35.32,93850.0,31.9027,31.9117,31.8126,31.8126,93850.0
2017-11-27 11:30:00,35.33,35.37,35.3,35.32,94424.0,31.8216,31.8576,31.7946,31.8126,94424.0
2017-11-27 11:40:00,35.32,35.33,35.25,35.27,57340.0,31.8126,31.8216,31.7496,31.7676,57340.0
2017-11-27 11:50:00,35.27,35.31,35.27,35.27,44432.0,31.7676,31.8036,31.7676,31.7676,44432.0
2017-11-27 12:00:00,35.29,35.33,35.24,35.27,110022.0,31.7856,31.8216,31.7405,31.7676,110022.0
2017-11-27 12:10:00,35.26,35.33,35.26,35.31,54718.0,31.7586,31.8216,31.7586,31.8036,54718.0
2017-11-27 12:20:00,35.31,35.34,35.28,35.33,44662.0,31.8036,31.8306,31.7766,31.8216,44662.0
2017-11-27 12:30:00,35.32,35.34,35.29,35.29,49730.0,31.8126,31.8306,31.7856,31.7856,49730.0
2017-11-27 12:40:00,35.29,35.3,35.25,35.27,62890.0,31.7856,31.7946,31.7496,31.7676,62890.0
2017-11-27 12:50:00,35.27,35.3,35.27,35.3,44172.0,31.7676,31.7946,31.7676,31.7946,44172.0
2017-11-27 13:00:00,35.3,35.32,35.29,35.31,59776.0,31.7946,31.8126,31.7856,31.8036,59776.0
2017-11-27 13:10:00,35.3,35.3,35.27,35.27,45092.0,31.7946,31.7946,31.7676,31.7676,45092.0
2017-11-27 13:20:00,35.27,35.3,35.27,35.29,42892.0,31.7676,31.7946,31.7676,31.7856,42892.0
2017-11-27 13:30:00,35.29,35.3,35.28,35.3,50232.0,31.7856,31.7946,31.7766,31.7946,50232.0
2017-11-27 13:40:00,35.31,35.37,35.3,35.37,48626.0,31.8036,31.8576,31.7946,31.8576,48626.0
2017-11-27 13:50:00,35.37,35.41,35.37,35.38,70946.0,31.8576,31.8937,31.8576,31.8666,70946.0
2017-11-27 14:00:00,35.38,35.4,35.38,35.38,51442.0,31.8666,31.8847,31.8666,31.8666,51442.0
2017-11-27 14:10:00,35.38,35.4,35.38,35.4,71744.0,31.8666,31.8847,31.8666,31.8847,71744.0
2017-11-27 14:20:00,35.4,35.41,35.38,35.39,66744.0,31.8847,31.8937,31.8666,31.8757,66744.0
2017-11-27 14:30:00,35.38,35.4,35.35,35.38,70660.0,31.8666,31.8847,31.8396,31.8666,70660.0
2017-11-27 14:40:00,35.38,35.38,35.32,35.32,103716.0,31.8666,31.8666,31.8126,31.8126,103716.0
2017-11-27 14:50:00,35.32,35.37,35.3,35.35,95962.0,31.8126,31.8576,31.7946,31.8396,95962.0
2017-11-27 15:00:00,35.35,35.35,35.3,35.31,124870.0,31.8396,31.8396,31.7946,31.8036,124870.0
2017-11-27 15:10:00,35.32,35.35,35.31,35.35,133346.0,31.8126,31.8396,31.8036,31.8396,133346.0
2017-11-27 15:20:00,35.35,35.45,35.35,35.44,201244.0,31.8396,31.9297,31.8396,31.9207,201244.0
2017-11-27 15:30:00,35.44,35.47,35.43,35.46,199794.0,31.9207,31.9477,31.9117,31.9387,199794.0
2017-11-27 15:40:00,35.46,35.47,35.42,35.43,316012.0,31.9387,31.9477,31.9027,31.9117,316012.0
2017-11-27 15:50:00,35.44,35.49,35.43,35.48,1295010.0,31.9207,31.9657,31.9117,31.9567,1295010.0
2017-11-28 09:30:00,35.53,35.72,35.44,35.6,247658.0,32.0018,32.1729,31.9207,32.0648,247658.0
2017-11-28 09:40:00,35.6,35.63,35.56,35.58,65766.0,32.0648,32.0918,32.0288,32.0468,65766.0
2017-11-28 09:50:00,35.57,35.68,35.55,35.66,148534.0,32.0378,32.1369,32.0198,32.1188,148534.0
2017-11-28 10:00:00,35.67,35.8,35.65,35.74,197556.0,32.1278,32.2449,32.1098,32.1909,197556.0
2017-11-28 10:10:00,35.74,35.74,35.65,35.69,128848.0,32.1909,32.1909,32.1098,32.1459,128848.0
2017-11-28 10:20:00,35.7,35.74,35.65,35.65,90172.0,32.1549,32.1909,32.1098,32.1098,90172.0
2017-11-28 10:30:00,35.65,35.67,35.63,35.66,101490.0,32.1098,32.1278,32.0918,32.1188,101490.0
2017-11-28 10:40:00,35.66,35.75,35.65,35.75,92612.0,32.1188,32.1999,32.1098,32.1999,92612.0
2017-11-28 10:50:00,35.75,35.76,35.68,35.72,108296.0,32.1999,32.2089,32.1369,32.1729,108296.0
2017-11-28 11:00:00,35.71,35.74,35.7,35.73,78208.0,32.1639,32.1909,32.1549,32.1819,78208.0
2017-11-28 11:10:00,35.73,35.77,35.71,35.75,99054.0,32.1819,32.2179,32.1639,32.1999,99054.0
2017-11-28 11:20:00,35.74,35.74,35.69,35.71,83990.0,32.1909,32.1909,32.1459,32.1639,83990.0
2017-11-28 11:30:00,35.71,35.79,35.71,35.77,90870.0,32.1639,32.2359,32.1639,32.2179,90870.0
2017-11-28 11:40:00,35.77,35.83,35.74,35.74,105516.0,32.2179,32.272,32.1909,32.1909,105516.0
2017-11-28 11:50:00,35.74,35.76,35.7,35.73,102702.0,32.1909,32.2089,32.1549,32.1819,102702.0
2017-11-28 12:00:00,35.72,35.74,35.7,35.71,69852.0,32.1729,32.1909,32.1549,32.1639,69852.0
2017-11-28 12:10:00,35.7,35.79,35.7,35.79,82548.0,32.1549,32.2359,32.1549,32.2359,82548.0
2017-11-28 12:20:00,35.79,35.84,35.78,35.84,118790.0,32.2359,32.281,32.2269,32.281,118790.0
2017-11-28 12:30:00,35.84,35.88,35.8,35.88,189500.0,32.281,32.317,32.2449,32.317,189500.0
2017-11-28 12:40:00,35.88,35.89,35.82,35.83,112500.0,32.317,32.326,32.263,32.272,112500.0
2017-11-28 12:50:00,35.83,35.88,35.83,35.85,125656.0,32.272,32.317,32.272,32.29,125656.0
2017-11-28 13:00:00,35.85,35.92,35.83,35.9,159036.0,32.29,32.353,32.272,32.335,159036.0
2017-11-28 13:10:00,35.9,35.92,35.82,35.88,222910.0,32.335,32.353,32.263,32.317,222910.0
2017-11-28 13:20:00,35.88,35.9,35.82,35.84,281338.0,32.317,32.335,32.263,32.281,281338.0
2017-11-28 13:30:00,35.84,35.86,35.79,35.79,131508.0,32.281,32.299,32.2359,32.2359,131508.0
2017-11-28 13:40:00,35.77,35.8,35.7,35.7,174150.0,32.2179,32.2449,32.1549,32.1549,174150.0
2017-11-28 13:50:00,35.71,35.75,35.68,35.74,159346.0,32.1639,32.1999,32.1369,32.1909,159346.0
2017-11-28 14:00:00,35.74,35.76,35.7,35.74,167198.0,32.1909,32.2089,32.1549,32.1909,167198.0
2017-11-28 14:10:00,35.74,35.82,35.73,35.82,127406.0,32.1909,32.263,32.1819,32.263,127406.0
2017-11-28 14:20:00,35.81,35.86,35.79,35.84,120610.0,32.2539,32.299,32.2359,32.281,120610.0
2017-11-28 14:30:00,35.84,35.88,35.82,35.86,168544.0,32.281,32.317,32.263,32.299,168544.0
2017-11-28 14:40:00,35.86,35.88,35.85,35.87,228926.0,32.299,32.317,32.29,32.308,228926.0
2017-11-28 14:50:00,35.87,36.02,35.87,35.99,308944.0,32.308,32.4431,32.308,32.4161,308944.0
2017-11-28 15:00:00,36.02,36.17,36.01,36.17,304112.0,32.4431,32.5782,32.4341,32.5782,304112.0
2017-11-28 15:10:00,36.17,36.34,36.17,36.3,508606.0,32.5782,32.7313,32.5782,32.6953,508606.0
2017-11-28 15:20:00,36.3,36.38,36.24,36.27,302574.0,32.6953,32.7673,32.6412,32.6683,302574.0
2017-11-28 15:30:00,36.27,36.32,36.26,36.27,248770.0,32.6683,32.7133,32.6593,32.6683,248770.0
2017-11-28 15:40:00,36.27,36.31,36.22,36.31,341688.0,32.6683,32.7043,32.6232,32.7043,341688.0
2017-11-28 15:50:00,36.31,36.38,36.3,36.33,938472.0,32.7043,32.7673,32.6953,32.7223,938472.0
2017-11-29 09:30:00,36.38,36.85,36.32,36.67,354470.0,32.7673,33.1907,32.7133,33.0285,354470.0
2017-11-29 09:40:00,36.7,36.98,36.67,36.96,266848.0,33.0556,33.3078,33.0285,33.2897,266848.0
2017-11-29 09:50:00,36.96,37.24,36.96,37.2,474948.0,33.2897,33.5419,33.2897,33.5059,474948.0
2017-11-29 10:00:00,37.21,37.33,37.2,37.23,400338.0,33.5149,33.623,33.5059,33.5329,400338.0
2017-11-29 10:10:00,37.24,37.42,37.23,37.32,337716.0,33.5419,33.7041,33.5329,33.614,337716.0
2017-11-29 10:20:00,37.31,37.42,37.26,37.26,446768.0,33.605,33.7041,33.56,33.56,446768.0
2017-11-29 10:30:00,37.26,37.39,37.2,37.35,472086.0,33.56,33.677,33.5059,33.641,472086.0
2017-11-29 10:40:00,37.35,37.43,37.24,37.24,530400.0,33.641,33.7131,33.5419,33.5419,530400.0
2017-11-29 10:50:00,37.26,37.5,37.24,37.43,251890.0,33.56,33.7761,33.5419,33.7131,251890.0
2017-11-29 11:00:00,37.42,37.43,37.37,37.41,188100.0,33.7041,33.7131,33.659,33.6951,188100.0
2017-11-29 11:10:00,37.4,37.57,37.37,37.57,284530.0,33.6861,33.8392,33.659,33.8392,284530.0
2017-11-29 11:20:00,37.57,37.68,37.49,37.63,306488.0,33.8392,33.9382,33.7671,33.8932,306488.0
2017-11-29 11:30:00,37.63,37.84,37.6,37.8,277046.0,33.8932,34.0824,33.8662,34.0463,277046.0
2017-11-29 11:40:00,37.8,37.81,37.66,37.73,358488.0,34.0463,34.0553,33.9202,33.9833,358488.0
2017-11-29 11:50:00,37.74,37.86,37.74,37.8,249120.0,33.9923,34.1004,33.9923,34.0463,249120.0
2017-11-29 12:00:00,37.8,37.83,37.75,37.8,288036.0,34.0463,34.0734,34.0013,34.0463,288036.0
2017-11-29 12:10:00,37.81,37.87,37.72,37.74,388486.0,34.0553,34.1094,33.9743,33.9923,388486.0
2017-11-29 12:20:00,37.74,37.82,37.74,37.81,217302.0,33.9923,34.0643,33.9923,34.0553,217302.0
2017-11-29 12:30:00,37.82,37.87,37.74,37.78,261396.0,34.0643,34.1094,33.9923,34.0283,261396.0
2017-11-29 12:40:00,37.77,37.84,37.77,37.78,294796.0,34.0193,34.0824,34.0193,34.0283,294796.0
2017-11-29 12:50:00,37.78,37.81,37.74,37.77,295032.0,34.0283,34.0553,33.9923,34.0193,295032.0
2017-11-29 13:00:00,37.77,37.77,37.66,37.71,175676.0,34.0193,34.0193,33.9202,33.9653,175676.0
2017-11-29 13:10:00,37.71,37.71,37.62,37.69,391526.0,33.9653,33.9653,33.8842,33.9473,391526.0
2017-11-29 13:20:00,37.7,37.7,37.62,37.66,182130.0,33.9563,33.9563,33.8842,33.9202,182130.0
2017-11-29 13:30:00,37.66,37.67,37.54,37.62,240134.0,33.9202,33.9292,33.8122,33.8842,240134.0
2017-11-29 13:40:00,37.61,37.61,37.48,37.57,228316.0,33.8752,33.8752,33.7581,33.8392,228316.0
2017-11-29 13:50:00,37.58,37.59,37.52,37.55,200222.0,33.8482,33.8572,33.7941,33.8212,200222.0
2017-11-29 14:00:00,37.55,37.6,37.52,37.56,233448.0,33.8212,33.8662,33.7941,33.8302,233448.0
2017-11-29 14:10:00,37.56,37.59,37.51,37.52,160682.0,33.8302,33.8572,33.7851,33.7941,160682.0
2017-11-29 14:20:00,37.52,37.54,37.41,37.49,233610.0,33.7941,33.8122,33.6951,33.7671,233610.0
2017-11-29 14:30:00,37.49,37.52,37.44,37.5,125768.0,33.7671,33.7941,33.7221,33.7761,125768.0
2017-11-29 14:40:00,37.51,37.55,37.42,37.47,387772.0,33.7851,33.8212,33.7041,33.7491,387772.0
2017-11-29 14:50:00,37.47,37.49,37.43,37.45,228176.0,33.7491,33.7671,33.7131,33.7311,228176.0
2017-11-29 15:00:00,37.45,37.47,37.41,37.42,194050.0,33.7311,33.7491,33.6951,33.7041,194050.0
2017-11-29 15:10:00,37.42,37.52,37.42,37.46,264224.0,33.7041,33.7941,33.7041,33.7401,264224.0
2017-11-29 15:20:00,37.46,37.48,37.42,37.44,230364.0,33.7401,33.7581,33.7041,33.7221,230364.0
2017-11-29 15:30:00,37.44,37.46,37.38,37.43,306694.0,33.7221,33.7401,33.668,33.7131,306694.0
2017-11-29 15:40:00,37.43,37.43,37.37,37.39,460494.0,33.7131,33.7131,33.659,33.677,460494.0
2017-11-29 15:50:00,37.39,37.48,37.37,37.39,1332052.0,33.677,33.7581,33.659,33.677,1332052.0
2017-11-30 09:30:00,37.16,37.77,37.09,37.68,504836.0,33.4699,34.0193,33.4068,33.9382,504836.0
2017-11-30 09:40:00,37.7,37.76,37.41,37.49,324072.0,33.9563,34.0103,33.6951,33.7671,324072.0
2017-11-30 09:50:00,37.51,37.67,37.48,37.55,213752.0,33.7851,33.9292,33.7581,33.8212,213752.0
2017-11-30 10:00:00,37.54,37.63,37.52,37.53,144850.0,33.8122,33.8932,33.7941,33.8031,144850.0
2017-11-30 10:10:00,37.55,37.66,37.52,37.55,185198.0,33.8212,33.9202,33.7941,33.8212,185198.0
2017-11-30 10:20:00,37.56,37.57,37.51,37.54,333878.0,33.8302,33.8392,33.7851,33.8122,333878.0
2017-11-30 10:30:00,37.53,37.53,37.27,37.34,369866.0,33.8031,33.8031,33.569,33.632,369866.0
2017-11-30 10:40:00,37.33,37.46,37.33,37.42,179398.0,33.623,33.7401,33.623,33.7041,179398.0
2017-11-30 10:50:00,37.41,37.58,37.4,37.54,175940.0,33.6951,33.8482,33.6861,33.8122,175940.0
2017-11-30 11:00:00,37.55,37.7,37.55,37.67,150234.0,33.8212,33.9563,33.8212,33.9292,150234.0
2017-11-30 11:10:00,37.66,37.7,37.58,37.69,120600.0,33.9202,33.9563,33.8482,33.9473,120600.0
2017-11-30 11:20:00,37.69,37.84,37.66,37.83,190682.0,33.9473,34.0824,33.9202,34.0734,190682.0
2017-11-30 11:30:00,37.83,37.9,37.81,37.82,320130.0,34.0734,34.1364,34.0553,34.0643,320130.0
2017-11-30 11:40:00,37.82,37.82,37.69,37.73,140598.0,34.0643,34.0643,33.9473,33.9833,140598.0
2017-11-30 11:50:00,37.74,37.77,37.6,37.62,145088.0,33.9923,34.0193,33.8662,33.8842,145088.0
2017-11-30 12:00:00,37.63,37.74,37.58,37.73,150480.0,33.8932,33.9923,33.8482,33.9833,150480.0
2017-11-30 12:10:00,37.73,37.9,37.73,37.86,107200.0,33.9833,34.1364,33.9833,34.1004,107200.0
2017-11-30 12:20:00,37.86,37.92,37.8,37.8,115436.0,34.1004,34.1544,34.0463,34.0463,115436.0
2017-11-30 12:30:00,37.81,37.96,37.8,37.95,111066.0,34.0553,34.1904,34.0463,34.1814,111066.0
2017-11-30 12:40:00,37.94,37.98,37.9,37.94,94392.0,34.1724,34.2085,34.1364,34.1724,94392.0
2017-11-30 12:50:00,37.92,38.03,37.92,38.02,318038.0,34.1544,34.2535,34.1544,34.2445,318038.0
2017-11-30 13:00:00,38.02,38.11,38.01,38.01,165060.0,34.2445,34.3255,34.2355,34.2355,165060.0
2017-11-30 13:10:00,38.01,38.04,37.99,38.02,123854.0,34.2355,34.2625,34.2175,34.2445,123854.0
2017-11-30 13:20:00,38.02,38.06,37.98,38.04,126318.0,34.2445,34.2805,34.2085,34.2625,126318.0
2017-11-30 13:30:00,38.04,38.04,37.89,37.94,95512.0,34.2625,34.2625,34.1274,34.1724,95512.0
2017-11-30 13:40:00,37.94,37.99,37.93,37.94,120858.0,34.1724,34.2175,34.1634,34.1724,120858.0
2017-11-30 13:50:00,37.93,37.93,37.82,37.88,159522.0,34.1634,34.1634,34.0643,34.1184,159522.0
2017-11-30 14:00:00,37.88,37.95,37.85,37.88,240028.0,34.1184,34.1814,34.0914,34.1184,240028.0
2017-11-30 14:10:00,37.88,37.98,37.86,37.89,237216.0,34.1184,34.2085,34.1004,34.1274,237216.0
2017-11-30 14:20:00,37.88,37.92,37.85,37.88,183994.0,34.1184,34.1544,34.0914,34.1184,183994.0
2017-11-30 14:30:00,37.88,37.96,37.87,37.9,302000.0,34.1184,34.1904,34.1094,34.1364,302000.0
2017-11-30 14:40:00,37.9,38.04,37.87,38.02,269498.0,34.1364,34.2625,34.1094,34.2445,269498.0
2017-11-30 14:50:00,38.02,38.03,37.97,37.99,167274.0,34.2445,34.2535,34.1995,34.2175,167274.0
2017-11-30 15:00:00,37.99,38.0,37.93,37.93,385740.0,34.2175,34.2265,34.1634,34.1634,385740.0
2017-11-30 15:10:00,37.92,37.93,37.83,37.85,288168.0,34.1544,34.1634,34.0734,34.0914,288168.0
2017-11-30 15:20:00,37.85,37.9,37.8,37.82,276082.0,34.0914,34.1364,34.0463,34.0643,276082.0
2017-11-30 15:30:00,37.83,37.87,37.78,37.8,357404.0,34.0734,34.1094,34.0283,34.0463,357404.0
2017-11-30 15:40:00,37.8,37.83,37.72,37.79,454958.0,34.0463,34.0734,33.9743,34.0373,454958.0
2017-11-30 15:50:00,37.79,37.82,37.77,37.77,733164.0,34.0373,34.0643,34.0193,34.0193,733164.0
2017-12-01 09:30:00,37.65,37.74,37.48,37.72,537390.0,33.9112,33.9923,33.7581,33.9743,537390.0
2017-12-01 09:40:00,37.73,37.99,37.59,37.98,193848.0,33.9833,34.2175,33.8572,34.2085,193848.0
2017-12-01 09:50:00,37.95,37.99,37.83,37.94,158172.0,34.1814,34.2175,34.0734,34.1724,158172.0
2017-12-01 10:00:00,37.95,38.02,37.83,37.98,261686.0,34.1814,34.2445,34.0734,34.2085,261686.0
2017-12-01 10:10:00,37.98,38.06,37.93,38.0,186938.0,34.2085,34.2805,34.1634,34.2265,186938.0
2017-12-01 10:20:00,38.0,38.08,37.9,37.96,249254.0,34.2265,34.2985,34.1364,34.1904,249254.0
2017-12-01 10:30:00,37.96,37.99,37.92,37.94,151126.0,34.1904,34.2175,34.1544,34.1724,151126.0
2017-12-01 10:40:00,37.94,38.08,37.94,38.0,180828.0,34.1724,34.2985,34.1724,34.2265,180828.0
2017-12-01 10:50:00,37.99,38.1,37.95,38.06,258532.0,34.2175,34.3165,34.1814,34.2805,258532.0
2017-12-01 11:00:00,38.05,38.05,37.65,37.68,417790.0,34.2715,34.2715,33.9112,33.9382,417790.0
2017-12-01 11:10:00,37.68,37.69,37.23,37.53,280102.0,33.9382,33.9473,33.5329,33.8031,280102.0
2017-12-01 11:20:00,37.49,37.58,37.27,37.27,185342.0,33.7671,33.8482,33.569,33.569,185342.0
2017-12-01 11:30:00,37.3,37.88,37.28,37.65,240320.0,33.596,34.1184,33.578,33.9112,240320.0
2017-12-01 11:40:00,37.67,37.72,37.52,37.55,221800.0,33.9292,33.9743,33.7941,33.8212,221800.0
2017-12-01 11:50:00,37.53,37.77,37.5,37.77,221536.0,33.8031,34.0193,33.7761,34.0193,221536.0
2017-12-01 12:00:00,37.77,37.77,37.66,37.73,369620.0,34.0193,34.0193,33.9202,33.9833,369620.0
2017-12-01 12:10:00,37.74,37.84,37.7,37.76,103360.0,33.9923,34.0824,33.9563,34.0103,103360.0
2017-12-01 12:20:00,37.76,37.81,37.74,37.76,197850.0,34.0103,34.0553,33.9923,34.0103,197850.0
2017-12-01 12:30:00,37.76,37.84,37.71,37.75,63774.0,34.0103,34.0824,33.9653,34.0013,63774.0
2017-12-01 12:40:00,37.76,37.85,37.76,37.84,69148.0,34.0103,34.0914,34.0103,34.0824,69148.0
2017-12-01 12:50:00,37.84,37.88,37.79,37.87,74444.0,34.0824,34.1184,34.0373,34.1094,74444.0
2017-12-01 13:00:00,37.88,37.91,37.82,37.89,79982.0,34.1184,34.1454,34.0643,34.1274,79982.0
2017-12-01 13:10:00,37.9,38.04,37.9,37.99,111410.0,34.1364,34.2625,34.1364,34.2175,111410.0
2017-12-01 13:20:00,37.98,37.99,37.93,37.95,72348.0,34.2085,34.2175,34.1634,34.1814,72348.0
2017-12-01 13:30:00,37.94,37.99,37.91,37.97,74744.0,34.1724,34.2175,34.1454,34.1995,74744.0
2017-12-01 13:40:00,37.97,37.97,37.85,37.91,217238.0,34.1995,34.1995,34.0914,34.1454,217238.0
2017-12-01 13:50:00,37.9,37.91,37.84,37.85,115250.0,34.1364,34.1454,34.0824,34.0914,115250.0
2017-12-01 14:00:00,37.85,37.94,37.85,37.86,138212.0,34.0914,34.1724,34.0914,34.1004,138212.0
2017-12-01 14:10:00,37.87,37.87,37.7,37.7,135552.0,34.1094,34.1094,33.9563,33.9563,135552.0
2017-12-01 14:20:00,37.71,37.74,37.68,37.72,306188.0,33.9653,33.9923,33.9382,33.9743,306188.0
2017-12-01 14:30:00,37.72,37.74,37.69,37.69,109678.0,33.9743,33.9923,33.9473,33.9473,109678.0
2017-12-01 14:40:00,37.7,37.7,37.59,37.64,195738.0,33.9563,33.9563,33.8572,33.9022,195738.0
2017-12-01 14:50:00,37.65,37.73,37.62,37.67,249068.0,33.9112,33.9833,33.8842,33.9292,249068.0
2017-12-01 15:00:00,37.67,37.74,37.63,37.73,224464.0,33.9292,33.9923,33.8932,33.9833,224464.0
2017-12-01 15:10:00,37.73,37.74,37.65,37.65,134336.0,33.9833,33.9923,33.9112,33.9112,134336.0
2017-12-01 15:20:00,37.65,37.74,37.64,37.73,204148.0,33.9112,33.9923,33.9022,33.9833,204148.0
2017-12-01 15:30:00,37.74,37.78,37.71,37.77,235252.0,33.9923,34.0283,33.9653,34.0193,235252.0
2017-12-01 15:40:00,37.78,37.83,37.62,37.63,268838.0,34.0283,34.0734,33.8842,33.8932,268838.0
2017-12-01 15:50:00,37.64,37.71,37.64,37.68,657888.0,33.9022,33.9653,33.9022,33.9382,657888.0
2017-12-04 09:30:00,37.88,38.09,37.83,38.01,446664.0,34.1184,34.3075,34.0734,34.2355,446664.0
2017-12-04 09:40:00,38.02,38.49,38.01,38.41,258660.0,34.2445,34.6678,34.2355,34.5958,258660.0
2017-12-04 09:50:00,38.42,38.59,38.41,38.56,259866.0,34.6048,34.7579,34.5958,34.7309,259866.0
2017-12-04 10:00:00,38.58,38.7,38.55,38.6,167078.0,34.7489,34.857,34.7219,34.7669,167078.0
2017-12-04 10:10:00,38.6,38.82,38.6,38.74,205236.0,34.7669,34.965,34.7669,34.893,205236.0
2017-12-04 10:20:00,38.74,38.77,38.63,38.76,141218.0,34.893,34.92,34.7939,34.911,141218.0
2017-12-04 10:30:00,38.77,38.83,38.74,38.76,256228.0,34.92,34.974,34.893,34.911,256228.0
2017-12-04 10:40:00,38.76,38.85,38.62,38.85,394020.0,34.911,34.9921,34.7849,34.9921,394020.0
2017-12-04 10:50:00,38.86,38.94,38.74,38.92,232864.0,35.0011,35.0731,34.893,35.0551,232864.0
2017-12-04 11:00:00,38.93,38.97,38.88,38.93,237626.0,35.0641,35.1001,35.0191,35.0641,237626.0
2017-12-04 11:10:00,38.92,38.96,38.85,38.87,275762.0,35.0551,35.0911,34.9921,35.0101,275762.0
2017-12-04 11:20:00,38.87,38.87,38.75,38.79,169430.0,35.0101,35.0101,34.902,34.938,169430.0
2017-12-04 11:30:00,38.79,38.84,38.75,38.84,177864.0,34.938,34.9831,34.902,34.9831,177864.0
2017-12-04 11:40:00,38.84,38.89,38.79,38.82,159636.0,34.9831,35.0281,34.938,34.965,159636.0
2017-12-04 11:50:00,38.82,38.82,38.69,38.74,176100.0,34.965,34.965,34.848,34.893,176100.0
2017-12-04 12:00:00,38.74,38.78,38.65,38.78,194766.0,34.893,34.929,34.8119,34.929,194766.0
2017-12-04 12:10:00,38.79,38.82,38.74,38.77,126486.0,34.938,34.965,34.893,34.92,126486.0
2017-12-04 12:20:00,38.78,38.79,38.65,38.69,360224.0,34.929,34.938,34.8119,34.848,360224.0
2017-12-04 12:30:00,38.69,38.71,38.62,38.7,142042.0,34.848,34.866,34.7849,34.857,142042.0
2017-12-04 12:40:00,38.71,38.77,38.7,38.77,143826.0,34.866,34.92,34.857,34.92,143826.0
2017-12-04 12:50:00,38.79,38.82,38.7,38.78,150050.0,34.938,34.965,34.857,34.929,150050.0
2017-12-04 13:00:00,38.77,38.82,38.68,38.7,204036.0,34.92,34.965,34.8389,34.857,204036.0
2017-12-04 13:10:00,38.7,38.74,38.66,38.66,90684.0,34.857,34.893,34.8209,34.8209,90684.0
2017-12-04 13:20:00,38.66,38.72,38.63,38.67,182740.0,34.8209,34.875,34.7939,34.8299,182740.0
2017-12-04 13:30:00,38.67,38.73,38.63,38.69,125464.0,34.8299,34.884,34.7939,34.848,125464.0
2017-12-04 13:40:00,38.69,38.69,38.62,38.67,479788.0,34.848,34.848,34.7849,34.8299,479788.0
2017-12-04 13:50:00,38.65,38.7,38.63,38.69,280386.0,34.8119,34.857,34.7939,34.848,280386.0
2017-12-04 14:00:00,38.7,38.7,38.55,38.55,189346.0,34.857,34.857,34.7219,34.7219,189346.0
2017-12-04 14:10:00,38.55,38.57,38.48,38.51,113932.0,34.7219,34.7399,34.6588,34.6858,113932.0
2017-12-04 14:20:00,38.51,38.57,38.51,38.54,78550.0,34.6858,34.7399,34.6858,34.7128,78550.0
2017-12-04 14:30:00,38.53,38.58,38.47,38.58,101920.0,34.7038,34.7489,34.6498,34.7489,101920.0
2017-12-04 14:40:00,38.57,38.59,38.53,38.56,118292.0,34.7399,34.7579,34.7038,34.7309,118292.0
2017-12-04 14:50:00,38.56,38.58,38.53,38.55,111818.0,34.7309,34.7489,34.7038,34.7219,111818.0
2017-12-04 15:00:00,38.55,38.66,38.54,38.61,235168.0,34.7219,34.8209,34.7128,34.7759,235168.0
2017-12-04 15:10:00,38.61,38.64,38.59,38.63,170148.0,34.7759,34.8029,34.7579,34.7939,170148.0
2017-12-04 15:20:00,38.63,38.67,38.57,38.59,213122.0,34.7939,34.8299,34.7399,34.7579,213122.0
2017-12-04 15:30:00,38.6,38.65,38.58,38.6,289698.0,34.7669,34.8119,34.7489,34.7669,289698.0
2017-12-04 15:40:00,38.6,38.61,38.51,38.52,555790.0,34.7669,34.7759,34.6858,34.6948,555790.0
2017-12-04 15:50:00,38.52,38.54,38.47,38.49,804158.0,34.6948,34.7128,34.6498,34.6678,804158.0
2017-12-05 09:30:00,38.04,38.17,37.93,38.06,840204.0,34.2625,34.3796,34.1634,34.2805,840204.0
2017-12-05 09:40:00,38.06,38.13,37.97,38.13,744884.0,34.2805,34.3436,34.1995,34.3436,744884.0
2017-12-05 09:50:00,38.13,38.2,38.11,38.16,357256.0,34.3436,34.4066,34.3255,34.3706,357256.0
2017-12-05 10:00:00,38.13,38.17,38.02,38.07,357144.0,34.3436,34.3796,34.2445,34.2895,357144.0
2017-12-05 10:10:00,38.07,38.15,37.94,38.0,302444.0,34.2895,34.3616,34.1724,34.2265,302444.0
2017-12-05 10:20:00,38.01,38.01,37.93,37.97,262790.0,34.2355,34.2355,34.1634,34.1995,262790.0
2017-12-05 10:30:00,37.97,38.0,37.78,37.87,299546.0,34.1995,34.2265,34.0283,34.1094,299546.0
2017-12-05 10:40:00,37.88,37.9,37.8,37.85,445566.0,34.1184,34.1364,34.0463,34.0914,445566.0
2017-12-05 10:50:00,37.84,37.94,37.83,37.88,455532.0,34.0824,34.1724,34.0734,34.1184,455532.0
2017-12-05 11:00:00,37.89,37.94,37.88,37.94,266100.0,34.1274,34.1724,34.1184,34.1724,266100.0
2017-12-05 11:10:00,37.94,38.05,37.92,38.02,202260.0,34.1724,34.2715,34.1544,34.2445,202260.0
2017-12-05 11:20:00,38.03,38.15,38.02,38.06,219122.0,34.2535,34.3616,34.2445,34.2805,219122.0
2017-12-05 11:30:00,38.06,38.12,38.03,38.08,264576.0,34.2805,34.3346,34.2535,34.2985,264576.0
2017-12-05 11:40:00,38.08,38.09,37.97,38.01,185002.0,34.2985,34.3075,34.1995,34.2355,185002.0
2017-12-05 11:50:00,38.01,38.06,38.0,38.04,112646.0,34.2355,34.2805,34.2265,34.2625,112646.0
2017-12-05 12:00:00,38.04,38.05,37.97,38.01,141574.0,34.2625,34.2715,34.1995,34.2355,141574.0
2017-12-05 12:10:00,38.01,38.02,37.98,37.99,324150.0,34.2355,34.2445,34.2085,34.2175,324150.0
2017-12-05 12:20:00,37.99,38.01,37.9,37.91,88878.0,34.2175,34.2355,34.1364,34.1454,88878.0
2017-12-05 12:30:00,37.91,37.94,37.9,37.94,111748.0,34.1454,34.1724,34.1364,34.1724,111748.0
2017-12-05 12:40:00,37.94,38.04,37.94,38.0,175544.0,34.1724,34.2625,34.1724,34.2265,175544.0
2017-12-05 12:50:00,38.0,38.01,37.97,37.99,81856.0,34.2265,34.2355,34.1995,34.2175,81856.0
2017-12-05 13:00:00,37.99,38.02,37.98,38.01,145802.0,34.2175,34.2445,34.2085,34.2355,145802.0
2017-12-05 13:10:00,38.01,38.02,37.95,37.95,145708.0,34.2355,34.2445,34.1814,34.1814,145708.0
2017-12-05 13:20:00,37.95,37.95,37.84,37.84,134422.0,34.1814,34.1814,34.0824,34.0824,134422.0
2017-12-05 13:30:00,37.84,37.93,37.82,37.93,103218.0,34.0824,34.1634,34.0643,34.1634,103218.0
2017-12-05 13:40:00,37.93,38.0,37.93,37.98,128674.0,34.1634,34.2265,34.1634,34.2085,128674.0
2017-12-05 13:50:00,37.98,38.01,37.98,38.0,143486.0,34.2085,34.2355,34.2085,34.2265,143486.0
2017-12-05 14:00:00,38.0,38.13,37.99,38.12,295268.0,34.2265,34.3436,34.2175,34.3346,295268.0
2017-12-05 14:10:00,38.12,38.12,38.02,38.05,104808.0,34.3346,34.3346,34.2445,34.2715,104808.0
2017-12-05 14:20:00,38.05,38.09,38.03,38.03,169650.0,34.2715,34.3075,34.2535,34.2535,169650.0
2017-12-05 14:30:00,38.02,38.04,37.93,37.95,186158.0,34.2445,34.2625,34.1634,34.1814,186158.0
2017-12-05 14:40:00,37.95,38.07,37.95,38.05,200274.0,34.1814,34.2895,34.1814,34.2715,200274.0
2017-12-05 14:50:00,38.04,38.1,38.04,38.06,163320.0,34.2625,34.3165,34.2625,34.2805,163320.0
2017-12-05 15:00:00,38.06,38.08,37.95,37.97,247688.0,34.2805,34.2985,34.1814,34.1995,247688.0
2017-12-05 15:10:00,37.97,37.98,37.85,37.88,227656.0,34.1995,34.2085,34.0914,34.1184,227656.0
2017-12-05 15:20:00,37.88,37.94,37.88,37.91,228736.0,34.1184,34.1724,34.1184,34.1454,228736.0
2017-12-05 15:30:00,37.91,37.96,37.9,37.91,257600.0,34.1454,34.1904,34.1364,34.1454,257600.0
2017-12-05 15:40:00,37.91,37.96,37.87,37.87,340806.0,34.1454,34.1904,34.1094,34.1094,340806.0
2017-12-05 15:50:00,37.87,37.9,37.79,37.81,1001854.0,34.1094,34.1364,34.0373,34.0553,1001854.0
2017-12-06 09:30:00,37.86,38.07,37.72,37.73,234582.0,34.1004,34.2895,33.9743,33.9833,234582.0
2017-12-06 09:40:00,37.74,37.95,37.63,37.87,133502.0,33.9923,34.1814,33.8932,34.1094,133502.0
2017-12-06 09:50:00,37.88,37.94,37.76,37.88,66448.0,34.1184,34.1724,34.0103,34.1184,66448.0
2017-12-06 10:00:00,37.9,37.9,37.8,37.83,80246.0,34.1364,34.1364,34.0463,34.0734,80246.0
2017-12-06 10:10:00,37.83,37.87,37.66,37.66,86472.0,34.0734,34.1094,33.9202,33.9202,86472.0
2017-12-06 10:20:00,37.66,37.71,37.6,37.65,93772.0,33.9202,33.9653,33.8662,33.9112,93772.0
2017-12-06 10:30:00,37.61,37.67,37.59,37.6,259120.0,33.8752,33.9292,33.8572,33.8662,259120.0
2017-12-06 10:40:00,37.61,37.78,37.6,37.74,89666.0,33.8752,34.0283,33.8662,33.9923,89666.0
2017-12-06 10:50:00,37.74,37.82,37.74,37.79,70374.0,33.9923,34.0643,33.9923,34.0373,70374.0
2017-12-06 11:00:00,37.77,37.77,37.71,37.71,65468.0,34.0193,34.0193,33.9653,33.9653,65468.0
2017-12-06 11:10:00,37.7,37.8,37.7,37.76,58160.0,33.9563,34.0463,33.9563,34.0103,58160.0
2017-12-06 11:20:00,37.74,37.76,37.62,37.74,91556.0,33.9923,34.0103,33.8842,33.9923,91556.0
2017-12-06 11:30:00,37.75,37.75,37.63,37.66,57352.0,34.0013,34.0013,33.8932,33.9202,57352.0
2017-12-06 11:40:00,37.68,37.73,37.63,37.69,65074.0,33.9382,33.9833,33.8932,33.9473,65074.0
2017-12-06 11:50:00,37.69,37.72,37.63,37.65,85748.0,33.9473,33.9743,33.8932,33.9112,85748.0
2017-12-06 12:00:00,37.66,37.68,37.63,37.63,70402.0,33.9202,33.9382,33.8932,33.8932,70402.0
2017-12-06 12:10:00,37.63,37.68,37.63,37.66,74470.0,33.8932,33.9382,33.8932,33.9202,74470.0
2017-12-06 12:20:00,37.63,37.71,37.63,37.67,67318.0,33.8932,33.9653,33.8932,33.9292,67318.0
2017-12-06 12:30:00,37.68,37.74,37.67,37.71,72284.0,33.9382,33.9923,33.9292,33.9653,72284.0
2017-12-06 12:40:00,37.71,37.72,37.67,37.72,34308.0,33.9653,33.9743,33.9292,33.9743,34308.0
2017-12-06 12:50:00,37.72,37.74,37.69,37.72,31224.0,33.9743,33.9923,33.9473,33.9743,31224.0
2017-12-06 13:00:00,37.71,37.72,37.64,37.69,67294.0,33.9653,33.9743,33.9022,33.9473,67294.0
2017-12-06 13:10:00,37.7,37.72,37.68,37.7,66162.0,33.9563,33.9743,33.9382,33.9563,66162.0
2017-12-06 13:20:00,37.7,37.71,37.67,37.7,131530.0,33.9563,33.9653,33.9292,33.9563,131530.0
2017-12-06 13:30:00,37.71,37.74,37.7,37.71,86338.0,33.9653,33.9923,33.9563,33.9653,86338.0
2017-12-06 13:40:00,37.71,37.74,37.7,37.74,127298.0,33.9653,33.9923,33.9563,33.9923,127298.0
2017-12-06 13:50:00,37.74,37.74,37.71,37.72,338310.0,33.9923,33.9923,33.9653,33.9743,338310.0
2017-12-06 14:00:00,37.72,37.72,37.67,37.68,119114.0,33.9743,33.9743,33.9292,33.9382,119114.0
2017-12-06 14:10:00,37.68,37.69,37.67,37.69,320376.0,33.9382,33.9473,33.9292,33.9473,320376.0
2017-12-06 14:20:00,37.69,37.77,37.68,37.74,173720.0,33.9473,34.0193,33.9382,33.9923,173720.0
2017-12-06 14:30:00,37.74,37.83,37.71,37.82,69202.0,33.9923,34.0734,33.9653,34.0643,69202.0
2017-12-06 14:40:00,37.82,37.84,37.79,37.83,51992.0,34.0643,34.0824,34.0373,34.0734,51992.0
2017-12-06 14:50:00,37.83,37.84,37.77,37.79,68088.0,34.0734,34.0824,34.0193,34.0373,68088.0
2017-12-06 15:00:00,37.8,37.8,37.73,37.74,56640.0,34.0463,34.0463,33.9833,33.9923,56640.0
2017-12-06 15:10:00,37.74,37.74,37.65,37.66,176134.0,33.9923,33.9923,33.9112,33.9202,176134.0
2017-12-06 15:20:00,37.66,37.67,37.62,37.63,163082.0,33.9202,33.9292,33.8842,33.8932,163082.0
2017-12-06 15:30:00,37.63,37.64,37.56,37.57,278274.0,33.8932,33.9022,33.8302,33.8392,278274.0
2017-12-06 15:40:00,37.58,37.64,37.56,37.64,225240.0,33.8482,33.9022,33.8302,33.9022,225240.0
2017-12-06 15:50:00,37.63,37.63,37.53,37.54,551070.0,33.8932,33.8932,33.8031,33.8122,551070.0
2017-12-07 09:30:00,37.68,37.68,37.25,37.41,312564.0,33.9382,33.9382,33.5509,33.6951,312564.0
2017-12-07 09:40:00,37.4,37.66,37.35,37.53,194496.0,33.6861,33.9202,33.641,33.8031,194496.0
2017-12-07 09:50:00,37.54,37.59,37.48,37.49,97702.0,33.8122,33.8572,33.7581,33.7671,97702.0
2017-12-07 10:00:00,37.49,37.54,37.38,37.48,76628.0,33.7671,33.8122,33.668,33.7581,76628.0
2017-12-07 10:10:00,37.49,37.54,37.38,37.51,214008.0,33.7671,33.8122,33.668,33.7851,214008.0
2017-12-07 10:20:00,37.51,37.56,37.4,37.41,249248.0,33.7851,33.8302,33.6861,33.6951,249248.0
2017-12-07 10:30:00,37.42,37.48,37.4,37.46,187562.0,33.7041,33.7581,33.6861,33.7401,187562.0
2017-12-07 10:40:00,37.45,37.5,37.36,37.38,126142.0,33.7311,33.7761,33.65,33.668,126142.0
2017-12-07 10:50:00,37.39,37.46,37.38,37.43,71056.0,33.677,33.7401,33.668,33.7131,71056.0
2017-12-07 11:00:00,37.43,37.43,37.3,37.3,126194.0,33.7131,33.7131,33.596,33.596,126194.0
2017-12-07 11:10:00,37.3,37.31,37.13,37.14,166166.0,33.596,33.605,33.4429,33.4519,166166.0
2017-12-07 11:20:00,37.15,37.22,37.07,37.13,379364.0,33.4609,33.5239,33.3888,33.4429,379364.0
2017-12-07 11:30:00,37.12,37.34,37.12,37.22,128158.0,33.4339,33.632,33.4339,33.5239,128158.0
2017-12-07 11:40:00,37.22,37.32,37.15,37.19,107486.0,33.5239,33.614,33.4609,33.4969,107486.0
2017-12-07 11:50:00,37.19,37.26,37.18,37.2,147544.0,33.4969,33.56,33.4879,33.5059,147544.0
2017-12-07 12:00:00,37.2,37.27,37.19,37.24,105532.0,33.5059,33.569,33.4969,33.5419,105532.0
2017-12-07 12:10:00,37.24,37.36,37.24,37.3,86472.0,33.5419,33.65,33.5419,33.596,86472.0
2017-12-07 12:20:00,37.3,37.33,37.25,37.33,75484.0,33.596,33.623,33.5509,33.623,75484.0
2017-12-07 12:30:00,37.33,37.34,37.27,37.27,46964.0,33.623,33.632,33.569,33.569,46964.0
2017-12-07 12:40:00,37.27,37.27,37.15,37.18,75312.0,33.569,33.569,33.4609,33.4879,75312.0
2017-12-07 12:50:00,37.18,37.21,37.1,37.18,154008.0,33.4879,33.5149,33.4158,33.4879,154008.0
2017-12-07 13:00:00,37.18,37.21,37.08,37.1,111860.0,33.4879,33.5149,33.3978,33.4158,111860.0
2017-12-07 13:10:00,37.1,37.12,37.01,37.02,134680.0,33.4158,33.4339,33.3348,33.3438,134680.0
2017-12-07 13:20:00,37.01,37.05,36.97,37.03,345432.0,33.3348,33.3708,33.2988,33.3528,345432.0
2017-12-07 13:30:00,37.04,37.05,36.99,36.99,269838.0,33.3618,33.3708,33.3168,33.3168,269838.0
2017-12-07 13:40:00,36.99,37.05,36.99,36.99,131562.0,33.3168,33.3708,33.3168,33.3168,131562.0
2017-12-07 13:50:00,36.99,37.1,36.98,37.1,305758.0,33.3168,33.4158,33.3078,33.4158,305758.0
2017-12-07 14:00:00,37.1,37.13,37.01,37.02,177216.0,33.4158,33.4429,33.3348,33.3438,177216.0
2017-12-07 14:10:00,37.02,37.09,36.97,37.05,469784.0,33.3438,33.4068,33.2988,33.3708,469784.0
2017-12-07 14:20:00,37.05,37.1,36.98,36.99,223868.0,33.3708,33.4158,33.3078,33.3168,223868.0
2017-12-07 14:30:00,36.99,37.1,36.97,37.1,614282.0,33.3168,33.4158,33.2988,33.4158,614282.0
2017-12-07 14:40:00,37.1,37.15,37.0,37.01,261972.0,33.4158,33.4609,33.3258,33.3348,261972.0
2017-12-07 14:50:00,37.02,37.07,37.02,37.06,109668.0,33.3438,33.3888,33.3438,33.3798,109668.0
2017-12-07 15:00:00,37.06,37.06,36.96,36.97,350512.0,33.3798,33.3798,33.2897,33.2988,350512.0
2017-12-07 15:10:00,36.98,37.0,36.96,36.98,163026.0,33.3078,33.3258,33.2897,33.3078,163026.0
2017-12-07 15:20:00,36.98,36.99,36.92,36.98,258854.0,33.3078,33.3168,33.2537,33.3078,258854.0
2017-12-07 15:30:00,36.98,37.04,36.97,37.01,394252.0,33.3078,33.3618,33.2988,33.3348,394252.0
2017-12-07 15:40:00,37.01,37.02,36.93,36.95,412650.0,33.3348,33.3438,33.2627,33.2807,412650.0
2017-12-07 15:50:00,36.95,36.95,36.88,36.93,878864.0,33.2807,33.2807,33.2177,33.2627,878864.0
2017-12-08 09:30:00,37.01,37.02,36.8,37.01,195570.0,33.3348,33.3438,33.1456,33.3348,195570.0
2017-12-08 09:40:00,37.0,37.05,36.77,36.87,144204.0,33.3258,33.3708,33.1186,33.2087,144204.0
2017-12-08 09:50:00,36.87,36.99,36.85,36.9,176032.0,33.2087,33.3168,33.1907,33.2357,176032.0
2017-12-08 10:00:00,36.92,36.92,36.7,36.81,174562.0,33.2537,33.2537,33.0556,33.1546,174562.0
2017-12-08 10:10:00,36.81,36.82,36.64,36.64,256044.0,33.1546,33.1636,33.0015,33.0015,256044.0
2017-12-08 10:20:00,36.64,36.66,36.58,36.6,448944.0,33.0015,33.0195,32.9475,32.9655,448944.0
2017-12-08 10:30:00,36.6,36.68,36.57,36.66,449120.0,32.9655,33.0376,32.9385,33.0195,449120.0
2017-12-08 10:40:00,36.67,36.76,36.67,36.73,310278.0,33.0285,33.1096,33.0285,33.0826,310278.0
2017-12-08 10:50:00,36.73,36.79,36.68,36.77,218856.0,33.0826,33.1366,33.0376,33.1186,218856.0
2017-12-08 11:00:00,36.77,36.85,36.75,36.79,187456.0,33.1186,33.1907,33.1006,33.1366,187456.0
2017-12-08 11:10:00,36.78,36.81,36.7,36.71,209166.0,33.1276,33.1546,33.0556,33.0646,209166.0
2017-12-08 11:20:00,36.71,36.79,36.71,36.77,280804.0,33.0646,33.1366,33.0646,33.1186,280804.0
2017-12-08 11:30:00,36.79,36.81,36.75,36.78,224346.0,33.1366,33.1546,33.1006,33.1276,224346.0
2017-12-08 11:40:00,36.78,36.82,36.74,36.76,148116.0,33.1276,33.1636,33.0916,33.1096,148116.0
2017-12-08 11:50:00,36.77,36.82,36.74,36.74,133606.0,33.1186,33.1636,33.0916,33.0916,133606.0
2017-12-08 12:00:00,36.74,36.81,36.74,36.8,105754.0,33.0916,33.1546,33.0916,33.1456,105754.0
2017-12-08 12:10:00,36.8,36.8,36.72,36.72,130788.0,33.1456,33.1456,33.0736,33.0736,130788.0
2017-12-08 12:20:00,36.73,36.84,36.72,36.8,95060.0,33.0826,33.1817,33.0736,33.1456,95060.0
2017-12-08 12:30:00,36.81,36.83,36.8,36.81,100952.0,33.1546,33.1727,33.1456,33.1546,100952.0
2017-12-08 12:40:00,36.82,36.85,36.77,36.84,90354.0,33.1636,33.1907,33.1186,33.1817,90354.0
2017-12-08 12:50:00,36.84,36.86,36.82,36.82,98922.0,33.1817,33.1997,33.1636,33.1636,98922.0
2017-12-08 13:00:00,36.82,36.85,36.79,36.81,137696.0,33.1636,33.1907,33.1366,33.1546,137696.0
2017-12-08 13:10:00,36.81,36.82,36.77,36.78,103376.0,33.1546,33.1636,33.1186,33.1276,103376.0
2017-12-08 13:20:00,36.78,36.8,36.77,36.79,148176.0,33.1276,33.1456,33.1186,33.1366,148176.0
2017-12-08 13:30:00,36.78,36.79,36.72,36.76,104646.0,33.1276,33.1366,33.0736,33.1096,104646.0
2017-12-08 13:40:00,36.76,36.76,36.72,36.73,123420.0,33.1096,33.1096,33.0736,33.0826,123420.0
2017-12-08 13:50:00,36.73,36.77,36.72,36.76,175806.0,33.0826,33.1186,33.0736,33.1096,175806.0
2017-12-08 14:00:00,36.76,36.79,36.74,36.77,147790.0,33.1096,33.1366,33.0916,33.1186,147790.0
2017-12-08 14:10:00,36.77,36.85,36.76,36.84,148186.0,33.1186,33.1907,33.1096,33.1817,148186.0
2017-12-08 14:20:00,36.84,36.91,36.83,36.85,178270.0,33.1817,33.2447,33.1727,33.1907,178270.0
2017-12-08 14:30:00,36.85,36.86,36.81,36.86,143690.0,33.1907,33.1997,33.1546,33.1997,143690.0
2017-12-08 14:40:00,36.86,36.87,36.84,36.86,104890.0,33.1997,33.2087,33.1817,33.1997,104890.0
2017-12-08 14:50:00,36.86,36.89,36.85,36.89,134058.0,33.1997,33.2267,33.1907,33.2267,134058.0
2017-12-08 15:00:00,36.9,36.91,36.88,36.91,136956.0,33.2357,33.2447,33.2177,33.2447,136956.0
2017-12-08 15:10:00,36.91,36.91,36.85,36.85,152228.0,33.2447,33.2447,33.1907,33.1907,152228.0
2017-12-08 15:20:00,36.85,36.87,36.81,36.86,161458.0,33.1907,33.2087,33.1546,33.1997,161458.0
2017-12-08 15:30:00,36.86,36.88,36.84,36.85,182746.0,33.1997,33.2177,33.1817,33.1907,182746.0
2017-12-08 15:40:00,36.85,36.9,36.85,36.9,311120.0,33.1907,33.2357,33.1907,33.2357,311120.0
2017-12-08 15:50:00,36.9,36.94,36.88,36.94,942852.0,33.2357,33.2717,33.2177,33.2717,942852.0
2017-12-11 09:30:00,36.87,36.88,36.46,36.57,305898.0,33.2087,33.2177,32.8394,32.9385,305898.0
2017-12-11 09:40:00,36.56,36.73,36.56,36.7,350590.0,32.9295,33.0826,32.9295,33.0556,350590.0
2017-12-11 09:50:00,36.7,36.76,36.66,36.71,448488.0,33.0556,33.1096,33.0195,33.0646,448488.0
2017-12-11 10:00:00,36.72,36.73,36.62,36.65,212006.0,33.0736,33.0826,32.9835,33.0105,212006.0
2017-12-11 10:10:00,36.65,36.67,36.53,36.54,217176.0,33.0105,33.0285,32.9024,32.9115,217176.0
2017-12-11 10:20:00,36.54,36.61,36.51,36.53,256618.0,32.9115,32.9745,32.8844,32.9024,256618.0
2017-12-11 10:30:00,36.54,36.69,36.51,36.66,436444.0,32.9115,33.0466,32.8844,33.0195,436444.0
2017-12-11 10:40:00,36.65,36.71,36.6,36.68,169028.0,33.0105,33.0646,32.9655,33.0376,169028.0
2017-12-11 10:50:00,36.69,36.7,36.63,36.65,188972.0,33.0466,33.0556,32.9925,33.0105,188972.0
2017-12-11 11:00:00,36.65,36.79,36.62,36.77,228338.0,33.0105,33.1366,32.9835,33.1186,228338.0
2017-12-11 11:10:00,36.77,36.81,36.74,36.79,229380.0,33.1186,33.1546,33.0916,33.1366,229380.0
2017-12-11 11:20:00,36.8,36.81,36.72,36.76,152842.0,33.1456,33.1546,33.0736,33.1096,152842.0
2017-12-11 11:30:00,36.75,36.8,36.73,36.8,111262.0,33.1006,33.1456,33.0826,33.1456,111262.0
2017-12-11 11:40:00,36.8,36.82,36.74,36.77,110670.0,33.1456,33.1636,33.0916,33.1186,110670.0
2017-12-11 11:50:00,36.77,36.77,36.67,36.69,136262.0,33.1186,33.1186,33.0285,33.0466,136262.0
2017-12-11 12:00:00,36.69,36.72,36.63,36.65,138246.0,33.0466,33.0736,32.9925,33.0105,138246.0
2017-12-11 12:10:00,36.65,36.66,36.59,36.62,101998.0,33.0105,33.0195,32.9565,32.9835,101998.0
2017-12-11 12:20:00,36.61,36.63,36.55,36.6,145716.0,32.9745,32.9925,32.9205,32.9655,145716.0
2017-12-11 12:30:00,36.6,36.73,36.6,36.71,85030.0,32.9655,33.0826,32.9655,33.0646,85030.0
2017-12-11 12:40:00,36.72,36.74,36.69,36.71,48718.0,33.0736,33.0916,33.0466,33.0646,48718.0
2017-12-11 12:50:00,36.7,36.77,36.7,36.76,140736.0,33.0556,33.1186,33.0556,33.1096,140736.0
2017-12-11 13:00:00,36.74,36.75,36.71,36.74,94942.0,33.0916,33.1006,33.0646,33.0916,94942.0
2017-12-11 13:10:00,36.74,36.76,36.66,36.69,165612.0,33.0916,33.1096,33.0195,33.0466,165612.0
2017-12-11 13:20:00,36.68,36.68,36.65,36.68,84776.0,33.0376,33.0376,33.0105,33.0376,84776.0
2017-12-11 13:30:00,36.68,36.74,36.65,36.72,277096.0,33.0376,33.0916,33.0105,33.0736,277096.0
2017-12-11 13:40:00,36.73,36.74,36.7,36.73,87024.0,33.0826,33.0916,33.0556,33.0826,87024.0
2017-12-11 13:50:00,36.73,36.73,36.56,36.57,218338.0,33.0826,33.0826,32.9295,32.9385,218338.0
2017-12-11 14:00:00,36.57,36.62,36.56,36.6,147934.0,32.9385,32.9835,32.9295,32.9655,147934.0
2017-12-11 14:10:00,36.6,36.69,36.59,36.65,156932.0,32.9655,33.0466,32.9565,33.0105,156932.0
2017-12-11 14:20:00,36.65,36.68,36.62,36.63,130598.0,33.0105,33.0376,32.9835,32.9925,130598.0
2017-12-11 14:30:00,36.62,36.63,36.57,36.6,125814.0,32.9835,32.9925,32.9385,32.9655,125814.0
2017-12-11 14:40:00,36.6,36.6,36.58,36.6,163712.0,32.9655,32.9655,32.9475,32.9655,163712.0
2017-12-11 14:50:00,36.6,36.62,36.58,36.62,142976.0,32.9655,32.9835,32.9475,32.9835,142976.0
2017-12-11 15:00:00,36.62,36.71,36.62,36.69,172936.0,32.9835,33.0646,32.9835,33.0466,172936.0
2017-12-11 15:10:00,36.69,36.76,36.69,36.74,173996.0,33.0466,33.1096,33.0466,33.0916,173996.0
2017-12-11 15:20:00,36.74,36.76,36.65,36.67,216564.0,33.0916,33.1096,33.0105,33.0285,216564.0
2017-12-11 15:30:00,36.67,36.68,36.64,36.65,291342.0,33.0285,33.0376,33.0015,33.0105,291342.0
2017-12-11 15:40:00,36.65,36.7,36.62,36.7,361194.0,33.0105,33.0556,32.9835,33.0556,361194.0
2017-12-11 15:50:00,36.7,36.7,36.62,36.65,1114708.0,33.0556,33.0556,32.9835,33.0105,1114708.0
2017-12-12 09:30:00,36.52,36.88,36.52,36.78,444236.0,32.8934,33.2177,32.8934,33.1276,444236.0
2017-12-12 09:40:00,36.79,36.85,36.63,36.65,177682.0,33.1366,33.1907,32.9925,33.0105,177682.0
2017-12-12 09:50:00,36.65,36.71,36.55,36.7,218134.0,33.0105,33.0646,32.9205,33.0556,218134.0
2017-12-12 10:00:00,36.7,36.73,36.63,36.71,148182.0,33.0556,33.0826,32.9925,33.0646,148182.0
2017-12-12 10:10:00,36.7,36.77,36.69,36.77,157562.0,33.0556,33.1186,33.0466,33.1186,157562.0
2017-12-12 10:20:00,36.77,36.79,36.7,36.74,205552.0,33.1186,33.1366,33.0556,33.0916,205552.0
2017-12-12 10:30:00,36.74,36.81,36.73,36.73,112816.0,33.0916,33.1546,33.0826,33.0826,112816.0
2017-12-12 10:40:00,36.73,36.77,36.71,36.73,254598.0,33.0826,33.1186,33.0646,33.0826,254598.0
2017-12-12 10:50:00,36.73,36.76,36.64,36.73,206412.0,33.0826,33.1096,33.0015,33.0826,206412.0
2017-12-12 11:00:00,36.73,36.74,36.67,36.68,133628.0,33.0826,33.0916,33.0285,33.0376,133628.0
2017-12-12 11:10:00,36.68,36.79,36.67,36.73,170610.0,33.0376,33.1366,33.0285,33.0826,170610.0
2017-12-12 11:20:00,36.72,36.73,36.65,36.68,104946.0,33.0736,33.0826,33.0105,33.0376,104946.0
2017-12-12 11:30:00,36.68,36.76,36.68,36.73,108310.0,33.0376,33.1096,33.0376,33.0826,108310.0
2017-12-12 11:40:00,36.73,36.79,36.73,36.77,81456.0,33.0826,33.1366,33.0826,33.1186,81456.0
2017-12-12 11:50:00,36.77,36.8,36.72,36.73,91348.0,33.1186,33.1456,33.0736,33.0826,91348.0
2017-12-12 12:00:00,36.73,36.82,36.71,36.76,115382.0,33.0826,33.1636,33.0646,33.1096,115382.0
2017-12-12 12:10:00,36.75,36.8,36.75,36.77,124074.0,33.1006,33.1456,33.1006,33.1186,124074.0
2017-12-12 12:20:00,36.77,36.77,36.72,36.72,72980.0,33.1186,33.1186,33.0736,33.0736,72980.0
2017-12-12 12:30:00,36.71,36.79,36.71,36.74,89398.0,33.0646,33.1366,33.0646,33.0916,89398.0
2017-12-12 12:40:00,36.74,36.77,36.71,36.76,118900.0,33.0916,33.1186,33.0646,33.1096,118900.0
2017-12-12 12:50:00,36.76,36.84,36.76,36.82,72012.0,33.1096,33.1817,33.1096,33.1636,72012.0
2017-12-12 13:00:00,36.82,36.82,36.78,36.8,89120.0,33.1636,33.1636,33.1276,33.1456,89120.0
2017-12-12 13:10:00,36.8,36.8,36.75,36.77,98284.0,33.1456,33.1456,33.1006,33.1186,98284.0
2017-12-12 13:20:00,36.77,36.83,36.77,36.82,108582.0,33.1186,33.1727,33.1186,33.1636,108582.0
2017-12-12 13:30:00,36.82,36.85,36.76,36.79,115078.0,33.1636,33.1907,33.1096,33.1366,115078.0
2017-12-12 13:40:00,36.79,36.84,36.78,36.79,120100.0,33.1366,33.1817,33.1276,33.1366,120100.0
2017-12-12 13:50:00,36.79,36.83,36.78,36.79,104624.0,33.1366,33.1727,33.1276,33.1366,104624.0
2017-12-12 14:00:00,36.79,36.85,36.78,36.84,223124.0,33.1366,33.1907,33.1276,33.1817,223124.0
2017-12-12 14:10:00,36.84,36.85,36.79,36.83,156390.0,33.1817,33.1907,33.1366,33.1727,156390.0
2017-12-12 14:20:00,36.83,36.84,36.76,36.77,191424.0,33.1727,33.1817,33.1096,33.1186,191424.0
2017-12-12 14:30:00,36.77,36.85,36.77,36.84,155228.0,33.1186,33.1907,33.1186,33.1817,155228.0
2017-12-12 14:40:00,36.84,36.85,36.8,36.84,130282.0,33.1817,33.1907,33.1456,33.1817,130282.0
2017-12-12 14:50:00,36.84,36.87,36.83,36.85,122902.0,33.1817,33.2087,33.1727,33.1907,122902.0
2017-12-12 15:00:00,36.85,36.85,36.79,36.8,153862.0,33.1907,33.1907,33.1366,33.1456,153862.0
2017-12-12 15:10:00,36.8,36.84,36.76,36.84,175112.0,33.1456,33.1817,33.1096,33.1817,175112.0
2017-12-12 15:20:00,36.84,36.88,36.84,36.87,168984.0,33.1817,33.2177,33.1817,33.2087,168984.0
2017-12-12 15:30:00,36.87,36.89,36.85,36.89,236090.0,33.2087,33.2267,33.1907,33.2267,236090.0
2017-12-12 15:40:00,36.88,36.89,36.77,36.82,416848.0,33.2177,33.2267,33.1186,33.1636,416848.0
2017-12-12 15:50:00,36.82,36.82,36.73,36.8,841060.0,33.1636,33.1636,33.0826,33.1456,841060.0
2017-12-13 09:30:00,36.96,37.08,36.75,37.08,263128.0,33.2897,33.3978,33.1006,33.3978,263128.0
2017-12-13 09:40:00,37.09,37.13,36.97,37.0,123374.0,33.4068,33.4429,33.2988,33.3258,123374.0
2017-12-13 09:50:00,36.99,37.12,36.96,37.12,88418.0,33.3168,33.4339,33.2897,33.4339,88418.0
2017-12-13 10:00:00,37.13,37.13,37.08,37.1,119646.0,33.4429,33.4429,33.3978,33.4158,119646.0
2017-12-13 10:10:00,37.1,37.11,37.01,37.07,126380.0,33.4158,33.4249,33.3348,33.3888,126380.0
2017-12-13 10:20:00,37.08,37.13,37.06,37.1,71218.0,33.3978,33.4429,33.3798,33.4158,71218.0
2017-12-13 10:30:00,37.1,37.13,37.01,37.02,117920.0,33.4158,33.4429,33.3348,33.3438,117920.0
2017-12-13 10:40:00,37.02,37.06,36.99,37.01,129604.0,33.3438,33.3798,33.3168,33.3348,129604.0
2017-12-13 10:50:00,37.01,37.03,36.94,36.95,89382.0,33.3348,33.3528,33.2717,33.2807,89382.0
2017-12-13 11:00:00,36.95,37.0,36.94,36.96,96650.0,33.2807,33.3258,33.2717,33.2897,96650.0
2017-12-13 11:10:00,36.96,36.97,36.91,36.92,86776.0,33.2897,33.2988,33.2447,33.2537,86776.0
2017-12-13 11:20:00,36.92,36.97,36.91,36.95,56786.0,33.2537,33.2988,33.2447,33.2807,56786.0
2017-12-13 11:30:00,36.95,36.96,36.89,36.94,85916.0,33.2807,33.2897,33.2267,33.2717,85916.0
2017-12-13 11:40:00,36.94,36.99,36.93,36.99,76396.0,33.2717,33.3168,33.2627,33.3168,76396.0
2017-12-13 11:50:00,36.98,36.99,36.92,36.97,120618.0,33.3078,33.3168,33.2537,33.2988,120618.0
2017-12-13 12:00:00,36.96,36.99,36.92,36.93,82032.0,33.2897,33.3168,33.2537,33.2627,82032.0
2017-12-13 12:10:00,36.93,36.95,36.92,36.94,94774.0,33.2627,33.2807,33.2537,33.2717,94774.0
2017-12-13 12:20:00,36.93,37.0,36.93,36.99,47814.0,33.2627,33.3258,33.2627,33.3168,47814.0
2017-12-13 12:30:00,36.99,37.06,36.99,37.01,103240.0,33.3168,33.3798,33.3168,33.3348,103240.0
2017-12-13 12:40:00,37.0,37.02,36.94,36.96,128352.0,33.3258,33.3438,33.2717,33.2897,128352.0
2017-12-13 12:50:00,36.96,36.98,36.93,36.93,66540.0,33.2897,33.3078,33.2627,33.2627,66540.0
2017-12-13 13:00:00,36.93,36.96,36.92,36.96,78842.0,33.2627,33.2897,33.2537,33.2897,78842.0
2017-12-13 13:10:00,36.96,36.97,36.94,36.95,141066.0,33.2897,33.2988,33.2717,33.2807,141066.0
2017-12-13 13:20:00,36.95,36.97,36.92,36.97,57994.0,33.2807,33.2988,33.2537,33.2988,57994.0
2017-12-13 13:30:00,36.97,36.98,36.94,36.97,87980.0,33.2988,33.3078,33.2717,33.2988,87980.0
2017-12-13 13:40:00,36.97,36.99,36.95,36.99,43384.0,33.2988,33.3168,33.2807,33.3168,43384.0
2017-12-13 13:50:00,36.99,37.01,36.97,36.99,89518.0,33.3168,33.3348,33.2988,33.3168,89518.0
2017-12-13 14:00:00,36.99,37.11,36.99,37.02,134928.0,33.3168,33.4249,33.3168,33.3438,134928.0
2017-12-13 14:10:00,37.02,37.04,36.99,37.01,80096.0,33.3438,33.3618,33.3168,33.3348,80096.0
2017-12-13 14:20:00,36.99,37.02,36.99,37.02,50594.0,33.3168,33.3438,33.3168,33.3438,50594.0
2017-12-13 14:30:00,37.02,37.02,36.99,36.99,108742.0,33.3438,33.3438,33.3168,33.3168,108742.0
2017-12-13 14:40:00,36.99,37.01,36.97,37.0,112576.0,33.3168,33.3348,33.2988,33.3258,112576.0
2017-12-13 14:50:00,36.99,37.02,36.97,37.0,120454.0,33.3168,33.3438,33.2988,33.3258,120454.0
2017-12-13 15:00:00,37.01,37.02,36.98,37.0,104400.0,33.3348,33.3438,33.3078,33.3258,104400.0
2017-12-13 15:10:00,37.0,37.02,36.99,36.99,85866.0,33.3258,33.3438,33.3168,33.3168,85866.0
2017-12-13 15:20:00,36.99,37.05,36.99,37.03,126054.0,33.3168,33.3708,33.3168,33.3528,126054.0
2017-12-13 15:30:00,37.02,37.02,36.99,36.99,149958.0,33.3438,33.3438,33.3168,33.3168,149958.0
2017-12-13 15:40:00,37.0,37.02,37.0,37.01,395884.0,33.3258,33.3438,33.3258,33.3348,395884.0
2017-12-13 15:50:00,37.01,37.02,36.94,36.96,749192.0,33.3348,33.3438,33.2717,33.2897,749192.0
2017-12-14 09:30:00,37.19,37.21,37.01,37.19,169590.0,33.4969,33.5149,33.3348,33.4969,169590.0
2017-12-14 09:40:00,37.17,37.18,37.05,37.12,66624.0,33.4789,33.4879,33.3708,33.4339,66624.0
2017-12-14 09:50:00,37.12,37.12,36.96,37.01,270016.0,33.4339,33.4339,33.2897,33.3348,270016.0
2017-12-14 10:00:00,37.02,37.15,37.02,37.09,149516.0,33.3438,33.4609,33.3438,33.4068,149516.0
2017-12-14 10:10:00,37.07,37.08,37.02,37.04,156418.0,33.3888,33.3978,33.3438,33.3618,156418.0
2017-12-14 10:20:00,37.04,37.06,36.99,37.0,168764.0,33.3618,33.3798,33.3168,33.3258,168764.0
2017-12-14 10:30:00,36.99,37.02,36.96,37.02,83184.0,33.3168,33.3438,33.2897,33.3438,83184.0
2017-12-14 10:40:00,37.02,37.06,37.0,37.05,68230.0,33.3438,33.3798,33.3258,33.3708,68230.0
2017-12-14 10:50:00,37.04,37.06,36.96,36.97,72550.0,33.3618,33.3798,33.2897,33.2988,72550.0
2017-12-14 11:00:00,36.95,36.99,36.93,36.99,123892.0,33.2807,33.3168,33.2627,33.3168,123892.0
2017-12-14 11:10:00,36.99,37.05,36.95,36.95,134588.0,33.3168,33.3708,33.2807,33.2807,134588.0
2017-12-14 11:20:00,36.96,36.98,36.9,36.92,161468.0,33.2897,33.3078,33.2357,33.2537,161468.0
2017-12-14 11:30:00,36.92,36.95,36.88,36.91,92720.0,33.2537,33.2807,33.2177,33.2447,92720.0
2017-12-14 11:40:00,36.91,36.99,36.9,36.99,71464.0,33.2447,33.3168,33.2357,33.3168,71464.0
2017-12-14 11:50:00,36.99,36.99,36.93,36.96,74010.0,33.3168,33.3168,33.2627,33.2897,74010.0
2017-12-14 12:00:00,36.97,36.98,36.91,36.91,41200.0,33.2988,33.3078,33.2447,33.2447,41200.0
2017-12-14 12:10:00,36.92,36.92,36.85,36.91,80186.0,33.2537,33.2537,33.1907,33.2447,80186.0
2017-12-14 12:20:00,36.9,36.99,36.89,36.98,76200.0,33.2357,33.3168,33.2267,33.3078,76200.0
2017-12-14 12:30:00,36.98,36.98,36.95,36.95,54132.0,33.3078,33.3078,33.2807,33.2807,54132.0
2017-12-14 12:40:00,36.95,37.03,36.91,37.01,91084.0,33.2807,33.3528,33.2447,33.3348,91084.0
2017-12-14 12:50:00,37.01,37.04,36.97,36.97,89610.0,33.3348,33.3618,33.2988,33.2988,89610.0
2017-12-14 13:00:00,36.97,37.01,36.96,37.01,53740.0,33.2988,33.3348,33.2897,33.3348,53740.0
2017-12-14 13:10:00,37.0,37.03,36.97,36.98,52894.0,33.3258,33.3528,33.2988,33.3078,52894.0
2017-12-14 13:20:00,36.99,36.99,36.96,36.97,65810.0,33.3168,33.3168,33.2897,33.2988,65810.0
2017-12-14 13:30:00,36.99,36.99,36.9,36.96,136312.0,33.3168,33.3168,33.2357,33.2897,136312.0
2017-12-14 13:40:00,36.96,36.97,36.93,36.97,153570.0,33.2897,33.2988,33.2627,33.2988,153570.0
2017-12-14 13:50:00,36.96,36.98,36.9,36.91,113384.0,33.2897,33.3078,33.2357,33.2447,113384.0
2017-12-14 14:00:00,36.91,36.94,36.87,36.9,231678.0,33.2447,33.2717,33.2087,33.2357,231678.0
2017-12-14 14:10:00,36.89,36.93,36.85,36.93,150852.0,33.2267,33.2627,33.1907,33.2627,150852.0
2017-12-14 14:20:00,36.93,36.93,36.75,36.75,261986.0,33.2627,33.2627,33.1006,33.1006,261986.0
2017-12-14 14:30:00,36.76,36.85,36.74,36.74,155824.0,33.1096,33.1907,33.0916,33.0916,155824.0
2017-12-14 14:40:00,36.74,36.76,36.68,36.72,111186.0,33.0916,33.1096,33.0376,33.0736,111186.0
2017-12-14 14:50:00,36.73,36.83,36.72,36.82,97898.0,33.0826,33.1727,33.0736,33.1636,97898.0
2017-12-14 15:00:00,36.82,36.83,36.7,36.76,179748.0,33.1636,33.1727,33.0556,33.1096,179748.0
2017-12-14 15:10:00,36.76,36.79,36.74,36.74,102578.0,33.1096,33.1366,33.0916,33.0916,102578.0
2017-12-14 15:20:00,36.74,36.82,36.74,36.8,115198.0,33.0916,33.1636,33.0916,33.1456,115198.0
2017-12-14 15:30:00,36.81,36.9,36.8,36.89,154096.0,33.1546,33.2357,33.1456,33.2267,154096.0
2017-12-14 15:40:00,36.89,36.93,36.8,36.84,231410.0,33.2267,33.2627,33.1456,33.1817,231410.0
2017-12-14 15:50:00,36.84,36.84,36.7,36.71,665374.0,33.1817,33.1817,33.0556,33.0646,665374.0
2017-12-15 09:30:00,36.95,37.12,36.88,36.97,1219032.0,33.2807,33.4339,33.2177,33.2988,1219032.0
2017-12-15 09:40:00,36.99,37.05,36.93,36.99,127086.0,33.3168,33.3708,33.2627,33.3168,127086.0
2017-12-15 09:50:00,36.99,37.06,36.94,36.95,88278.0,33.3168,33.3798,33.2717,33.2807,88278.0
2017-12-15 10:00:00,36.95,36.98,36.77,36.77,210152.0,33.2807,33.3078,33.1186,33.1186,210152.0
2017-12-15 10:10:00,36.78,36.9,36.77,36.86,294598.0,33.1276,33.2357,33.1186,33.1997,294598.0
2017-12-15 10:20:00,36.87,37.03,36.86,36.96,267566.0,33.2087,33.3528,33.1997,33.2897,267566.0
2017-12-15 10:30:00,36.95,37.1,36.94,37.1,200446.0,33.2807,33.4158,33.2717,33.4158,200446.0
2017-12-15 10:40:00,37.1,37.1,37.01,37.04,226694.0,33.4158,33.4158,33.3348,33.3618,226694.0
2017-12-15 10:50:00,37.02,37.06,37.02,37.04,241978.0,33.3438,33.3798,33.3438,33.3618,241978.0
2017-12-15 11:00:00,37.05,37.19,37.03,37.19,234046.0,33.3708,33.4969,33.3528,33.4969,234046.0
2017-12-15 11:10:00,37.19,37.27,37.16,37.24,129572.0,33.4969,33.569,33.4699,33.5419,129572.0
2017-12-15 11:20:00,37.24,37.37,37.24,37.36,156152.0,33.5419,33.659,33.5419,33.65,156152.0
2017-12-15 11:30:00,37.35,37.45,37.33,37.38,752126.0,33.641,33.7311,33.623,33.668,752126.0
2017-12-15 11:40:00,37.38,37.46,37.38,37.46,177358.0,33.668,33.7401,33.668,33.7401,177358.0
2017-12-15 11:50:00,37.45,37.47,37.41,37.44,103164.0,33.7311,33.7491,33.6951,33.7221,103164.0
2017-12-15 12:00:00,37.43,37.43,37.33,37.33,105294.0,33.7131,33.7131,33.623,33.623,105294.0
2017-12-15 12:10:00,37.34,37.34,37.23,37.24,96078.0,33.632,33.632,33.5329,33.5419,96078.0
2017-12-15 12:20:00,37.24,37.29,37.22,37.25,103252.0,33.5419,33.587,33.5239,33.5509,103252.0
2017-12-15 12:30:00,37.26,37.31,37.25,37.31,55112.0,33.56,33.605,33.5509,33.605,55112.0
2017-12-15 12:40:00,37.31,37.33,37.27,37.3,82724.0,33.605,33.623,33.569,33.596,82724.0
2017-12-15 12:50:00,37.3,37.34,37.27,37.32,84478.0,33.596,33.632,33.569,33.614,84478.0
2017-12-15 13:00:00,37.31,37.35,37.3,37.31,89330.0,33.605,33.641,33.596,33.605,89330.0
2017-12-15 13:10:00,37.32,37.35,37.3,37.33,160422.0,33.614,33.641,33.596,33.623,160422.0
2017-12-15 13:20:00,37.33,37.38,37.32,37.37,68566.0,33.623,33.668,33.614,33.659,68566.0
2017-12-15 13:30:00,37.37,37.38,37.34,37.35,110202.0,33.659,33.668,33.632,33.641,110202.0
2017-12-15 13:40:00,37.35,37.4,37.35,37.39,62730.0,33.641,33.6861,33.641,33.677,62730.0
2017-12-15 13:50:00,37.4,37.42,37.38,37.41,83808.0,33.6861,33.7041,33.668,33.6951,83808.0
2017-12-15 14:00:00,37.41,37.41,37.33,37.35,171036.0,33.6951,33.6951,33.623,33.641,171036.0
2017-12-15 14:10:00,37.34,37.4,37.34,37.37,81782.0,33.632,33.6861,33.632,33.659,81782.0
2017-12-15 14:20:00,37.37,37.4,37.29,37.29,126884.0,33.659,33.6861,33.587,33.587,126884.0
2017-12-15 14:30:00,37.29,37.33,37.24,37.33,98610.0,33.587,33.623,33.5419,33.623,98610.0
2017-12-15 14:40:00,37.31,37.32,37.26,37.27,144000.0,33.605,33.614,33.56,33.569,144000.0
2017-12-15 14:50:00,37.27,37.31,37.27,37.28,95350.0,33.569,33.605,33.569,33.578,95350.0
2017-12-15 15:00:00,37.29,37.29,37.26,37.29,185376.0,33.587,33.587,33.56,33.587,185376.0
2017-12-15 15:10:00,37.29,37.34,37.24,37.25,119508.0,33.587,33.632,33.5419,33.5509,119508.0
2017-12-15 15:20:00,37.24,37.26,37.2,37.21,105358.0,33.5419,33.56,33.5059,33.5149,105358.0
2017-12-15 15:30:00,37.21,37.24,37.18,37.19,190862.0,33.5149,33.5419,33.4879,33.4969,190862.0
2017-12-15 15:40:00,37.18,37.2,37.12,37.17,333192.0,33.4879,33.5059,33.4339,33.4789,333192.0
2017-12-15 15:50:00,37.17,37.19,36.99,37.09,1467284.0,33.4789,33.4969,33.3168,33.4068,1467284.0
2017-12-18 09:30:00,37.27,37.51,37.23,37.5,325038.0,33.569,33.7851,33.5329,33.7761,325038.0
2017-12-18 09:40:00,37.48,37.55,37.41,37.43,108632.0,33.7581,33.8212,33.6951,33.7131,108632.0
2017-12-18 09:50:00,37.42,37.59,37.32,37.58,123050.0,33.7041,33.8572,33.614,33.8482,123050.0
2017-12-18 10:00:00,37.59,37.7,37.56,37.59,112698.0,33.8572,33.9563,33.8302,33.8572,112698.0
2017-12-18 10:10:00,37.6,37.67,37.54,37.63,103320.0,33.8662,33.9292,33.8122,33.8932,103320.0
2017-12-18 10:20:00,37.63,37.63,37.49,37.58,83516.0,33.8932,33.8932,33.7671,33.8482,83516.0
2017-12-18 10:30:00,37.57,37.63,37.47,37.49,109280.0,33.8392,33.8932,33.7491,33.7671,109280.0
2017-12-18 10:40:00,37.5,37.52,37.45,37.51,105862.0,33.7761,33.7941,33.7311,33.7851,105862.0
2017-12-18 10:50:00,37.51,37.52,37.45,37.47,96060.0,33.7851,33.7941,33.7311,33.7491,96060.0
2017-12-18 11:00:00,37.47,37.52,37.44,37.48,110318.0,33.7491,33.7941,33.7221,33.7581,110318.0
2017-12-18 11:10:00,37.49,37.57,37.49,37.57,122172.0,33.7671,33.8392,33.7671,33.8392,122172.0
2017-12-18 11:20:00,37.57,37.57,37.44,37.47,83114.0,33.8392,33.8392,33.7221,33.7491,83114.0
2017-12-18 11:30:00,37.48,37.6,37.47,37.57,103766.0,33.7581,33.8662,33.7491,33.8392,103766.0
2017-12-18 11:40:00,37.57,37.57,37.51,37.52,73006.0,33.8392,33.8392,33.7851,33.7941,73006.0
2017-12-18 11:50:00,37.52,37.58,37.49,37.55,70326.0,33.7941,33.8482,33.7671,33.8212,70326.0
2017-12-18 12:00:00,37.55,37.72,37.55,37.71,235712.0,33.8212,33.9743,33.8212,33.9653,235712.0
2017-12-18 12:10:00,37.72,37.74,37.65,37.66,83308.0,33.9743,33.9923,33.9112,33.9202,83308.0
2017-12-18 12:20:00,37.66,37.7,37.63,37.64,103958.0,33.9202,33.9563,33.8932,33.9022,103958.0
2017-12-18 12:30:00,37.65,37.68,37.63,37.63,87840.0,33.9112,33.9382,33.8932,33.8932,87840.0
2017-12-18 12:40:00,37.63,37.66,37.6,37.66,75360.0,33.8932,33.9202,33.8662,33.9202,75360.0
2017-12-18 12:50:00,37.66,37.67,37.62,37.63,54494.0,33.9202,33.9292,33.8842,33.8932,54494.0
2017-12-18 13:00:00,37.64,37.64,37.58,37.63,66366.0,33.9022,33.9022,33.8482,33.8932,66366.0
2017-12-18 13:10:00,37.62,37.63,37.54,37.57,78804.0,33.8842,33.8932,33.8122,33.8392,78804.0
2017-12-18 13:20:00,37.57,37.63,37.56,37.63,88348.0,33.8392,33.8932,33.8302,33.8932,88348.0
2017-12-18 13:30:00,37.63,37.63,37.6,37.6,62104.0,33.8932,33.8932,33.8662,33.8662,62104.0
2017-12-18 13:40:00,37.6,37.65,37.6,37.65,65974.0,33.8662,33.9112,33.8662,33.9112,65974.0
2017-12-18 13:50:00,37.65,37.67,37.62,37.62,60602.0,33.9112,33.9292,33.8842,33.8842,60602.0
2017-12-18 14:00:00,37.62,37.67,37.62,37.66,69892.0,33.8842,33.9292,33.8842,33.9202,69892.0
2017-12-18 14:10:00,37.65,37.67,37.61,37.65,107026.0,33.9112,33.9292,33.8752,33.9112,107026.0
2017-12-18 14:20:00,37.65,37.74,37.65,37.72,190454.0,33.9112,33.9923,33.9112,33.9743,190454.0
2017-12-18 14:30:00,37.72,37.78,37.71,37.78,173182.0,33.9743,34.0283,33.9653,34.0283,173182.0
2017-12-18 14:40:00,37.79,37.81,37.77,37.8,145864.0,34.0373,34.0553,34.0193,34.0463,145864.0
2017-12-18 14:50:00,37.8,37.8,37.73,37.77,182740.0,34.0463,34.0463,33.9833,34.0193,182740.0
2017-12-18 15:00:00,37.77,37.82,37.77,37.78,97056.0,34.0193,34.0643,34.0193,34.0283,97056.0
2017-12-18 15:10:00,37.78,37.8,37.74,37.74,117024.0,34.0283,34.0463,33.9923,33.9923,117024.0
2017-12-18 15:20:00,37.74,37.74,37.72,37.72,131398.0,33.9923,33.9923,33.9743,33.9743,131398.0
2017-12-18 15:30:00,37.72,37.79,37.69,37.77,178006.0,33.9743,34.0373,33.9473,34.0193,178006.0
2017-12-18 15:40:00,37.77,37.79,37.72,37.73,296170.0,34.0193,34.0373,33.9743,33.9833,296170.0
2017-12-18 15:50:00,37.73,37.75,37.7,37.74,570680.0,33.9833,34.0013,33.9563,33.9923,570680.0
2017-12-19 09:30:00,37.9,38.0,37.74,37.88,535750.0,34.1364,34.2265,33.9923,34.1184,535750.0
2017-12-19 09:40:00,37.89,38.05,37.77,37.83,222862.0,34.1274,34.2715,34.0193,34.0734,222862.0
2017-12-19 09:50:00,37.84,37.93,37.68,37.71,228678.0,34.0824,34.1634,33.9382,33.9653,228678.0
2017-12-19 10:00:00,37.72,37.72,37.58,37.67,336652.0,33.9743,33.9743,33.8482,33.9292,336652.0
2017-12-19 10:10:00,37.68,37.87,37.68,37.85,326946.0,33.9382,34.1094,33.9382,34.0914,326946.0
2017-12-19 10:20:00,37.85,37.87,37.74,37.74,250560.0,34.0914,34.1094,33.9923,33.9923,250560.0
2017-12-19 10:30:00,37.77,37.77,37.65,37.71,101314.0,34.0193,34.0193,33.9112,33.9653,101314.0
2017-12-19 10:40:00,37.71,37.79,37.67,37.77,275572.0,33.9653,34.0373,33.9292,34.0193,275572.0
2017-12-19 10:50:00,37.79,37.87,37.78,37.85,166288.0,34.0373,34.1094,34.0283,34.0914,166288.0
2017-12-19 11:00:00,37.85,38.04,37.83,38.04,66744.0,34.0914,34.2625,34.0734,34.2625,66744.0
2017-12-19 11:10:00,38.04,38.04,37.88,37.89,241754.0,34.2625,34.2625,34.1184,34.1274,241754.0
2017-12-19 11:20:00,37.89,37.93,37.81,37.84,120804.0,34.1274,34.1634,34.0553,34.0824,120804.0
2017-12-19 11:30:00,37.85,37.88,37.81,37.82,238190.0,34.0914,34.1184,34.0553,34.0643,238190.0
2017-12-19 11:40:00,37.81,37.82,37.75,37.77,169564.0,34.0553,34.0643,34.0013,34.0193,169564.0
2017-12-19 11:50:00,37.77,37.82,37.77,37.78,81002.0,34.0193,34.0643,34.0193,34.0283,81002.0
2017-12-19 12:00:00,37.77,37.79,37.75,37.76,224966.0,34.0193,34.0373,34.0013,34.0103,224966.0
2017-12-19 12:10:00,37.76,37.9,37.75,37.88,61768.0,34.0103,34.1364,34.0013,34.1184,61768.0
2017-12-19 12:20:00,37.87,37.92,37.85,37.91,120742.0,34.1094,34.1544,34.0914,34.1454,120742.0
2017-12-19 12:30:00,37.9,37.92,37.84,37.92,42880.0,34.1364,34.1544,34.0824,34.1544,42880.0
2017-12-19 12:40:00,37.91,37.94,37.88,37.94,96204.0,34.1454,34.1724,34.1184,34.1724,96204.0
2017-12-19 12:50:00,37.94,38.03,37.91,37.99,151344.0,34.1724,34.2535,34.1454,34.2175,151344.0
2017-12-19 13:00:00,37.99,38.0,37.96,37.99,82780.0,34.2175,34.2265,34.1904,34.2175,82780.0
2017-12-19 13:10:00,37.99,38.02,37.99,38.01,82828.0,34.2175,34.2445,34.2175,34.2355,82828.0
2017-12-19 13:20:00,38.01,38.02,37.97,37.98,58774.0,34.2355,34.2445,34.1995,34.2085,58774.0
2017-12-19 13:30:00,37.97,37.97,37.91,37.95,48290.0,34.1995,34.1995,34.1454,34.1814,48290.0
2017-12-19 13:40:00,37.94,37.98,37.92,37.94,325702.0,34.1724,34.2085,34.1544,34.1724,325702.0
2017-12-19 13:50:00,37.93,38.02,37.92,38.02,96562.0,34.1634,34.2445,34.1544,34.2445,96562.0
2017-12-19 14:00:00,38.01,38.1,38.01,38.01,251224.0,34.2355,34.3165,34.2355,34.2355,251224.0
2017-12-19 14:10:00,38.01,38.01,37.96,37.98,438292.0,34.2355,34.2355,34.1904,34.2085,438292.0
2017-12-19 14:20:00,37.98,37.99,37.96,37.97,312652.0,34.2085,34.2175,34.1904,34.1995,312652.0
2017-12-19 14:30:00,37.97,38.01,37.89,37.91,293962.0,34.1995,34.2355,34.1274,34.1454,293962.0
2017-12-19 14:40:00,37.91,37.99,37.91,37.94,178544.0,34.1454,34.2175,34.1454,34.1724,178544.0
2017-12-19 14:50:00,37.95,37.97,37.89,37.92,171716.0,34.1814,34.1995,34.1274,34.1544,171716.0
2017-12-19 15:00:00,37.93,37.94,37.86,37.91,177984.0,34.1634,34.1724,34.1004,34.1454,177984.0
2017-12-19 15:10:00,37.91,37.97,37.9,37.97,209910.0,34.1454,34.1995,34.1364,34.1995,209910.0
2017-12-19 15:20:00,37.97,38.01,37.92,37.94,298040.0,34.1995,34.2355,34.1544,34.1724,298040.0
2017-12-19 15:30:00,37.94,38.07,37.94,38.05,268478.0,34.1724,34.2895,34.1724,34.2715,268478.0
2017-12-19 15:40:00,38.05,38.08,38.05,38.07,661326.0,34.2715,34.2985,34.2715,34.2895,661326.0
2017-12-19 15:50:00,38.07,38.1,38.02,38.02,825574.0,34.2895,34.3165,34.2445,34.2445,825574.0
2017-12-20 09:30:00,38.06,38.22,37.9,38.07,334090.0,34.2805,34.4246,34.1364,34.2895,334090.0
2017-12-20 09:40:00,38.03,38.07,37.93,38.06,171482.0,34.2535,34.2895,34.1634,34.2805,171482.0
2017-12-20 09:50:00,38.04,38.12,37.97,38.07,116208.0,34.2625,34.3346,34.1995,34.2895,116208.0
2017-12-20 10:00:00,38.08,38.11,38.01,38.09,88480.0,34.2985,34.3255,34.2355,34.3075,88480.0
2017-12-20 10:10:00,38.1,38.1,38.0,38.02,171348.0,34.3165,34.3165,34.2265,34.2445,171348.0
2017-12-20 10:20:00,38.02,38.05,38.01,38.04,97236.0,34.2445,34.2715,34.2355,34.2625,97236.0
2017-12-20 10:30:00,38.04,38.06,37.96,37.96,164444.0,34.2625,34.2805,34.1904,34.1904,164444.0
2017-12-20 10:40:00,37.98,38.0,37.93,37.99,119390.0,34.2085,34.2265,34.1634,34.2175,119390.0
2017-12-20 10:50:00,37.99,38.05,37.99,38.02,108614.0,34.2175,34.2715,34.2175,34.2445,108614.0
2017-12-20 11:00:00,38.02,38.21,38.02,38.18,166258.0,34.2445,34.4156,34.2445,34.3886,166258.0
2017-12-20 11:10:00,38.18,38.23,38.16,38.22,245412.0,34.3886,34.4336,34.3706,34.4246,245412.0
2017-12-20 11:20:00,38.21,38.31,38.2,38.2,148422.0,34.4156,34.5057,34.4066,34.4066,148422.0
2017-12-20 11:30:00,38.22,38.27,38.16,38.17,116514.0,34.4246,34.4697,34.3706,34.3796,116514.0
2017-12-20 11:40:00,38.17,38.17,38.12,38.12,116340.0,34.3796,34.3796,34.3346,34.3346,116340.0
2017-12-20 11:50:00,38.12,38.16,38.07,38.07,139366.0,34.3346,34.3706,34.2895,34.2895,139366.0
2017-12-20 12:00:00,38.07,38.09,38.05,38.08,77788.0,34.2895,34.3075,34.2715,34.2985,77788.0
2017-12-20 12:10:00,38.08,38.09,38.05,38.07,55116.0,34.2985,34.3075,34.2715,34.2895,55116.0
2017-12-20 12:20:00,38.07,38.11,38.05,38.1,60058.0,34.2895,34.3255,34.2715,34.3165,60058.0
2017-12-20 12:30:00,38.1,38.12,38.01,38.05,233276.0,34.3165,34.3346,34.2355,34.2715,233276.0
2017-12-20 12:40:00,38.05,38.08,38.0,38.07,193520.0,34.2715,34.2985,34.2265,34.2895,193520.0
2017-12-20 12:50:00,38.07,38.07,38.01,38.04,62070.0,34.2895,34.2895,34.2355,34.2625,62070.0
2017-12-20 13:00:00,38.04,38.04,38.0,38.02,45586.0,34.2625,34.2625,34.2265,34.2445,45586.0
2017-12-20 13:10:00,38.01,38.03,38.0,38.01,99856.0,34.2355,34.2535,34.2265,34.2355,99856.0
2017-12-20 13:20:00,38.01,38.02,37.99,38.0,78912.0,34.2355,34.2445,34.2175,34.2265,78912.0
2017-12-20 13:30:00,37.99,38.01,37.99,37.99,60812.0,34.2175,34.2355,34.2175,34.2175,60812.0
2017-12-20 13:40:00,37.99,37.99,37.97,37.97,69656.0,34.2175,34.2175,34.1995,34.1995,69656.0
2017-12-20 13:50:00,37.97,37.98,37.94,37.95,81652.0,34.1995,34.2085,34.1724,34.1814,81652.0
2017-12-20 14:00:00,37.96,37.97,37.94,37.96,128364.0,34.1904,34.1995,34.1724,34.1904,128364.0
2017-12-20 14:10:00,37.96,37.96,37.93,37.95,125194.0,34.1904,34.1904,34.1634,34.1814,125194.0
2017-12-20 14:20:00,37.94,37.96,37.92,37.94,81730.0,34.1724,34.1904,34.1544,34.1724,81730.0
2017-12-20 14:30:00,37.94,37.97,37.94,37.96,189540.0,34.1724,34.1995,34.1724,34.1904,189540.0
2017-12-20 14:40:00,37.96,37.96,37.94,37.96,103632.0,34.1904,34.1904,34.1724,34.1904,103632.0
2017-12-20 14:50:00,37.96,37.96,37.89,37.9,131498.0,34.1904,34.1904,34.1274,34.1364,131498.0
2017-12-20 15:00:00,37.89,37.93,37.87,37.92,114128.0,34.1274,34.1634,34.1094,34.1544,114128.0
2017-12-20 15:10:00,37.93,37.96,37.92,37.94,119902.0,34.1634,34.1904,34.1544,34.1724,119902.0
2017-12-20 15:20:00,37.95,37.97,37.94,37.95,134070.0,34.1814,34.1995,34.1724,34.1814,134070.0
2017-12-20 15:30:00,37.96,37.98,37.95,37.95,209966.0,34.1904,34.2085,34.1814,34.1814,209966.0
2017-12-20 15:40:00,37.96,37.97,37.93,37.94,416322.0,34.1904,34.1995,34.1634,34.1724,416322.0
2017-12-20 15:50:00,37.94,37.94,37.87,37.91,608662.0,34.1724,34.1724,34.1094,34.1454,608662.0
2017-12-21 09:30:00,37.69,38.12,37.66,37.96,545976.0,33.9473,34.3346,33.9202,34.1904,545976.0
2017-12-21 09:40:00,37.96,38.05,37.93,38.01,111574.0,34.1904,34.2715,34.1634,34.2355,111574.0
2017-12-21 09:50:00,38.01,38.12,37.94,37.95,721074.0,34.2355,34.3346,34.1724,34.1814,721074.0
2017-12-21 10:00:00,37.98,38.07,37.98,38.02,225344.0,34.2085,34.2895,34.2085,34.2445,225344.0
2017-12-21 10:10:00,38.02,38.22,38.0,38.21,171050.0,34.2445,34.4246,34.2265,34.4156,171050.0
2017-12-21 10:20:00,38.2,38.26,38.12,38.26,162548.0,34.4066,34.4607,34.3346,34.4607,162548.0
2017-12-21 10:30:00,38.27,38.3,38.2,38.24,86096.0,34.4697,34.4967,34.4066,34.4426,86096.0
2017-12-21 10:40:00,38.24,38.3,38.17,38.17,133200.0,34.4426,34.4967,34.3796,34.3796,133200.0
2017-12-21 10:50:00,38.17,38.2,38.04,38.08,161108.0,34.3796,34.4066,34.2625,34.2985,161108.0
2017-12-21 11:00:00,38.09,38.21,38.08,38.16,102504.0,34.3075,34.4156,34.2985,34.3706,102504.0
2017-12-21 11:10:00,38.16,38.22,38.13,38.18,130966.0,34.3706,34.4246,34.3436,34.3886,130966.0
2017-12-21 11:20:00,38.16,38.23,38.16,38.2,98054.0,34.3706,34.4336,34.3706,34.4066,98054.0
2017-12-21 11:30:00,38.2,38.23,38.18,38.2,149084.0,34.4066,34.4336,34.3886,34.4066,149084.0
2017-12-21 11:40:00,38.2,38.22,38.18,38.19,97804.0,34.4066,34.4246,34.3886,34.3976,97804.0
2017-12-21 11:50:00,38.2,38.21,38.15,38.2,99844.0,34.4066,34.4156,34.3616,34.4066,99844.0
2017-12-21 12:00:00,38.2,38.24,38.19,38.23,84370.0,34.4066,34.4426,34.3976,34.4336,84370.0
2017-12-21 12:10:00,38.23,38.26,38.18,38.24,139678.0,34.4336,34.4607,34.3886,34.4426,139678.0
2017-12-21 12:20:00,38.24,38.25,38.2,38.23,122236.0,34.4426,34.4516,34.4066,34.4336,122236.0
2017-12-21 12:30:00,38.23,38.27,38.22,38.23,126200.0,34.4336,34.4697,34.4246,34.4336,126200.0
2017-12-21 12:40:00,38.24,38.27,38.2,38.26,96256.0,34.4426,34.4697,34.4066,34.4607,96256.0
2017-12-21 12:50:00,38.26,38.3,38.21,38.24,80724.0,34.4607,34.4967,34.4156,34.4426,80724.0
2017-12-21 13:00:00,38.25,38.33,38.25,38.32,56256.0,34.4516,34.5237,34.4516,34.5147,56256.0
2017-12-21 13:10:00,38.31,38.33,38.27,38.31,78010.0,34.5057,34.5237,34.4697,34.5057,78010.0
2017-12-21 13:20:00,38.32,38.32,38.29,38.29,83442.0,34.5147,34.5147,34.4877,34.4877,83442.0
2017-12-21 13:30:00,38.3,38.31,38.26,38.3,76394.0,34.4967,34.5057,34.4607,34.4967,76394.0
2017-12-21 13:40:00,38.31,38.33,38.29,38.32,83034.0,34.5057,34.5237,34.4877,34.5147,83034.0
2017-12-21 13:50:00,38.32,38.32,38.29,38.3,136566.0,34.5147,34.5147,34.4877,34.4967,136566.0
2017-12-21 14:00:00,38.29,38.34,38.26,38.26,208530.0,34.4877,34.5327,34.4607,34.4607,208530.0
2017-12-21 14:10:00,38.27,38.31,38.26,38.29,109978.0,34.4697,34.5057,34.4607,34.4877,109978.0
2017-12-21 14:20:00,38.29,38.33,38.26,38.28,124988.0,34.4877,34.5237,34.4607,34.4787,124988.0
2017-12-21 14:30:00,38.28,38.3,38.26,38.27,151312.0,34.4787,34.4967,34.4607,34.4697,151312.0
2017-12-21 14:40:00,38.27,38.27,38.23,38.24,78720.0,34.4697,34.4697,34.4336,34.4426,78720.0
2017-12-21 14:50:00,38.24,38.24,38.2,38.24,76108.0,34.4426,34.4426,34.4066,34.4426,76108.0
2017-12-21 15:00:00,38.24,38.27,38.24,38.25,92524.0,34.4426,34.4697,34.4426,34.4516,92524.0
2017-12-21 15:10:00,38.26,38.26,38.2,38.21,62000.0,34.4607,34.4607,34.4066,34.4156,62000.0
2017-12-21 15:20:00,38.22,38.26,38.2,38.25,85878.0,34.4246,34.4607,34.4066,34.4516,85878.0
2017-12-21 15:30:00,38.25,38.26,38.22,38.23,201760.0,34.4516,34.4607,34.4246,34.4336,201760.0
2017-12-21 15:40:00,38.23,38.24,38.2,38.21,223670.0,34.4336,34.4426,34.4066,34.4156,223670.0
2017-12-21 15:50:00,38.2,38.2,38.13,38.15,368200.0,34.4066,34.4066,34.3436,34.3616,368200.0
2017-12-22 09:30:00,38.24,38.25,37.97,38.07,107042.0,34.4426,34.4516,34.1995,34.2895,107042.0
2017-12-22 09:40:00,38.06,38.06,37.88,37.96,171276.0,34.2805,34.2805,34.1184,34.1904,171276.0
2017-12-22 09:50:00,37.97,38.02,37.96,37.99,159872.0,34.1995,34.2445,34.1904,34.2175,159872.0
2017-12-22 10:00:00,38.0,38.02,37.89,37.98,73220.0,34.2265,34.2445,34.1274,34.2085,73220.0
2017-12-22 10:10:00,37.99,38.02,37.93,37.96,294824.0,34.2175,34.2445,34.1634,34.1904,294824.0
2017-12-22 10:20:00,37.97,38.03,37.88,37.92,190106.0,34.1995,34.2535,34.1184,34.1544,190106.0
2017-12-22 10:30:00,37.91,38.03,37.91,38.01,290952.0,34.1454,34.2535,34.1454,34.2355,290952.0
2017-12-22 10:40:00,38.0,38.02,37.97,37.99,55516.0,34.2265,34.2445,34.1995,34.2175,55516.0
2017-12-22 10:50:00,37.98,38.01,37.88,37.88,252796.0,34.2085,34.2355,34.1184,34.1184,252796.0
2017-12-22 11:00:00,37.88,37.96,37.88,37.93,51402.0,34.1184,34.1904,34.1184,34.1634,51402.0
2017-12-22 11:10:00,37.93,38.0,37.93,37.99,667436.0,34.1634,34.2265,34.1634,34.2175,667436.0
2017-12-22 11:20:00,37.99,38.11,37.99,38.04,66618.0,34.2175,34.3255,34.2175,34.2625,66618.0
2017-12-22 11:30:00,38.05,38.05,37.95,37.99,73140.0,34.2715,34.2715,34.1814,34.2175,73140.0
2017-12-22 11:40:00,37.99,38.04,37.99,38.0,44636.0,34.2175,34.2625,34.2175,34.2265,44636.0
2017-12-22 11:50:00,38.0,38.07,37.98,37.98,72454.0,34.2265,34.2895,34.2085,34.2085,72454.0
2017-12-22 12:00:00,37.99,38.01,37.97,38.01,48450.0,34.2175,34.2355,34.1995,34.2355,48450.0
2017-12-22 12:10:00,38.0,38.06,37.99,38.06,44626.0,34.2265,34.2805,34.2175,34.2805,44626.0
2017-12-22 12:20:00,38.06,38.08,38.04,38.04,88526.0,34.2805,34.2985,34.2625,34.2625,88526.0
2017-12-22 12:30:00,38.05,38.09,38.04,38.08,39652.0,34.2715,34.3075,34.2625,34.2985,39652.0
2017-12-22 12:40:00,38.08,38.12,38.05,38.1,83032.0,34.2985,34.3346,34.2715,34.3165,83032.0
2017-12-22 12:50:00,38.1,38.1,38.04,38.07,49484.0,34.3165,34.3165,34.2625,34.2895,49484.0
2017-12-22 13:00:00,38.06,38.07,38.05,38.06,31480.0,34.2805,34.2895,34.2715,34.2805,31480.0
2017-12-22 13:10:00,38.07,38.08,38.05,38.05,24176.0,34.2895,34.2985,34.2715,34.2715,24176.0
2017-12-22 13:20:00,38.05,38.06,38.03,38.04,23290.0,34.2715,34.2805,34.2535,34.2625,23290.0
2017-12-22 13:30:00,38.04,38.1,38.01,38.09,73918.0,34.2625,34.3165,34.2355,34.3075,73918.0
2017-12-22 13:40:00,38.09,38.12,38.09,38.11,58208.0,34.3075,34.3346,34.3075,34.3255,58208.0
2017-12-22 13:50:00,38.1,38.15,38.1,38.13,50670.0,34.3165,34.3616,34.3165,34.3436,50670.0
2017-12-22 14:00:00,38.13,38.15,38.09,38.12,43382.0,34.3436,34.3616,34.3075,34.3346,43382.0
2017-12-22 14:10:00,38.12,38.15,38.11,38.12,55164.0,34.3346,34.3616,34.3255,34.3346,55164.0
2017-12-22 14:20:00,38.12,38.13,38.1,38.1,35092.0,34.3346,34.3436,34.3165,34.3165,35092.0
2017-12-22 14:30:00,38.1,38.15,38.1,38.14,39260.0,34.3165,34.3616,34.3165,34.3526,39260.0
2017-12-22 14:40:00,38.13,38.14,38.1,38.13,45790.0,34.3436,34.3526,34.3165,34.3436,45790.0
2017-12-22 14:50:00,38.13,38.17,38.09,38.1,65182.0,34.3436,34.3796,34.3075,34.3165,65182.0
2017-12-22 15:00:00,38.1,38.13,38.09,38.11,100390.0,34.3165,34.3436,34.3075,34.3255,100390.0
2017-12-22 15:10:00,38.12,38.14,38.09,38.13,62952.0,34.3346,34.3526,34.3075,34.3436,62952.0
2017-12-22 15:20:00,38.13,38.14,38.1,38.12,76546.0,34.3436,34.3526,34.3165,34.3346,76546.0
2017-12-22 15:30:00,38.1,38.17,38.1,38.15,115786.0,34.3165,34.3796,34.3165,34.3616,115786.0
2017-12-22 15:40:00,38.15,38.18,38.1,38.13,147526.0,34.3616,34.3886,34.3165,34.3436,147526.0
2017-12-22 15:50:00,38.13,38.15,38.1,38.13,446192.0,34.3436,34.3616,34.3165,34.3436,446192.0
2017-12-26 09:30:00,38.2,38.47,38.18,38.44,86420.0,34.4066,34.6498,34.3886,34.6228,86420.0
2017-12-26 09:40:00,38.41,38.58,38.41,38.52,144416.0,34.5958,34.7489,34.5958,34.6948,144416.0
2017-12-26 09:50:00,38.56,38.57,38.5,38.54,83108.0,34.7309,34.7399,34.6768,34.7128,83108.0
2017-12-26 10:00:00,38.52,38.6,38.51,38.52,101430.0,34.6948,34.7669,34.6858,34.6948,101430.0
2017-12-26 10:10:00,38.52,38.6,38.51,38.58,41108.0,34.6948,34.7669,34.6858,34.7489,41108.0
2017-12-26 10:20:00,38.59,38.59,38.49,38.5,45610.0,34.7579,34.7579,34.6678,34.6768,45610.0
2017-12-26 10:30:00,38.5,38.56,38.49,38.56,31826.0,34.6768,34.7309,34.6678,34.7309,31826.0
2017-12-26 10:40:00,38.56,38.57,38.53,38.54,24196.0,34.7309,34.7399,34.7038,34.7128,24196.0
2017-12-26 10:50:00,38.54,38.55,38.48,38.48,29294.0,34.7128,34.7219,34.6588,34.6588,29294.0
2017-12-26 11:00:00,38.49,38.51,38.47,38.47,19558.0,34.6678,34.6858,34.6498,34.6498,19558.0
2017-12-26 11:10:00,38.47,38.47,38.43,38.45,26640.0,34.6498,34.6498,34.6138,34.6318,26640.0
2017-12-26 11:20:00,38.43,38.45,38.37,38.37,20098.0,34.6138,34.6318,34.5597,34.5597,20098.0
2017-12-26 11:30:00,38.38,38.49,38.38,38.49,279270.0,34.5687,34.6678,34.5687,34.6678,279270.0
2017-12-26 11:40:00,38.48,38.49,38.44,38.49,153228.0,34.6588,34.6678,34.6228,34.6678,153228.0
2017-12-26 11:50:00,38.49,38.6,38.48,38.6,104734.0,34.6678,34.7669,34.6588,34.7669,104734.0
2017-12-26 12:00:00,38.6,38.66,38.58,38.65,111774.0,34.7669,34.8209,34.7489,34.8119,111774.0
2017-12-26 12:10:00,38.66,38.69,38.65,38.68,58422.0,34.8209,34.848,34.8119,34.8389,58422.0
2017-12-26 12:20:00,38.68,38.68,38.58,38.63,46664.0,34.8389,34.8389,34.7489,34.7939,46664.0
2017-12-26 12:30:00,38.63,38.65,38.56,38.62,97328.0,34.7939,34.8119,34.7309,34.7849,97328.0
2017-12-26 12:40:00,38.6,38.62,38.55,38.59,33036.0,34.7669,34.7849,34.7219,34.7579,33036.0
2017-12-26 12:50:00,38.58,38.59,38.53,38.58,35540.0,34.7489,34.7579,34.7038,34.7489,35540.0
2017-12-26 13:00:00,38.59,38.6,38.57,38.58,17794.0,34.7579,34.7669,34.7399,34.7489,17794.0
2017-12-26 13:10:00,38.57,38.59,38.57,38.58,31638.0,34.7399,34.7579,34.7399,34.7489,31638.0
2017-12-26 13:20:00,38.58,38.63,38.58,38.62,18668.0,34.7489,34.7939,34.7489,34.7849,18668.0
2017-12-26 13:30:00,38.61,38.64,38.61,38.64,34766.0,34.7759,34.8029,34.7759,34.8029,34766.0
2017-12-26 13:40:00,38.64,38.65,38.62,38.62,37774.0,34.8029,34.8119,34.7849,34.7849,37774.0
2017-12-26 13:50:00,38.62,38.65,38.62,38.63,70308.0,34.7849,34.8119,34.7849,34.7939,70308.0
2017-12-26 14:00:00,38.62,38.65,38.62,38.63,81422.0,34.7849,34.8119,34.7849,34.7939,81422.0
2017-12-26 14:10:00,38.63,38.66,38.63,38.65,43708.0,34.7939,34.8209,34.7939,34.8119,43708.0
2017-12-26 14:20:00,38.65,38.66,38.64,38.65,37252.0,34.8119,34.8209,34.8029,34.8119,37252.0
2017-12-26 14:30:00,38.65,38.66,38.63,38.63,51136.0,34.8119,34.8209,34.7939,34.7939,51136.0
2017-12-26 14:40:00,38.63,38.66,38.63,38.66,36246.0,34.7939,34.8209,34.7939,34.8209,36246.0
2017-12-26 14:50:00,38.66,38.67,38.63,38.66,49436.0,34.8209,34.8299,34.7939,34.8209,49436.0
2017-12-26 15:00:00,38.65,38.67,38.65,38.66,41276.0,34.8119,34.8299,34.8119,34.8209,41276.0
2017-12-26 15:10:00,38.66,38.66,38.59,38.6,66606.0,34.8209,34.8209,34.7579,34.7669,66606.0
2017-12-26 15:20:00,38.6,38.74,38.6,38.68,449120.0,34.7669,34.893,34.7669,34.8389,449120.0
2017-12-26 15:30:00,38.67,38.71,38.65,38.68,213548.0,34.8299,34.866,34.8119,34.8389,213548.0
2017-12-26 15:40:00,38.68,38.73,38.68,38.7,195966.0,34.8389,34.884,34.8389,34.857,195966.0
2017-12-26 15:50:00,38.7,38.74,38.67,38.73,496378.0,34.857,34.893,34.8299,34.884,496378.0
2017-12-27 09:30:00,38.73,38.74,38.51,38.7,190768.0,34.884,34.893,34.6858,34.857,190768.0
2017-12-27 09:40:00,38.7,38.82,38.63,38.65,113456.0,34.857,34.965,34.7939,34.8119,113456.0
2017-12-27 09:50:00,38.63,38.63,38.52,38.57,72434.0,34.7939,34.7939,34.6948,34.7399,72434.0
2017-12-27 10:00:00,38.59,38.68,38.51,38.56,109212.0,34.7579,34.8389,34.6858,34.7309,109212.0
2017-12-27 10:10:00,38.56,38.57,38.47,38.52,104432.0,34.7309,34.7399,34.6498,34.6948,104432.0
2017-12-27 10:20:00,38.52,38.66,38.52,38.64,37048.0,34.6948,34.8209,34.6948,34.8029,37048.0
2017-12-27 10:30:00,38.62,38.67,38.6,38.63,55138.0,34.7849,34.8299,34.7669,34.7939,55138.0
2017-12-27 10:40:00,38.62,38.63,38.59,38.63,41974.0,34.7849,34.7939,34.7579,34.7939,41974.0
2017-12-27 10:50:00,38.63,38.69,38.62,38.66,38044.0,34.7939,34.848,34.7849,34.8209,38044.0
2017-12-27 11:00:00,38.67,38.7,38.61,38.61,58800.0,34.8299,34.857,34.7759,34.7759,58800.0
2017-12-27 11:10:00,38.61,38.62,38.55,38.6,59776.0,34.7759,34.7849,34.7219,34.7669,59776.0
2017-12-27 11:20:00,38.6,38.65,38.51,38.65,85722.0,34.7669,34.8119,34.6858,34.8119,85722.0
2017-12-27 11:30:00,38.63,38.65,38.6,38.64,40396.0,34.7939,34.8119,34.7669,34.8029,40396.0
2017-12-27 11:40:00,38.63,38.67,38.61,38.63,30580.0,34.7939,34.8299,34.7759,34.7939,30580.0
2017-12-27 11:50:00,38.62,38.66,38.6,38.61,42686.0,34.7849,34.8209,34.7669,34.7759,42686.0
2017-12-27 12:00:00,38.62,38.63,38.57,38.63,32078.0,34.7849,34.7939,34.7399,34.7939,32078.0
2017-12-27 12:10:00,38.63,38.66,38.62,38.63,51062.0,34.7939,34.8209,34.7849,34.7939,51062.0
2017-12-27 12:20:00,38.63,38.63,38.52,38.54,42740.0,34.7939,34.7939,34.6948,34.7128,42740.0
2017-12-27 12:30:00,38.55,38.56,38.54,38.56,48864.0,34.7219,34.7309,34.7128,34.7309,48864.0
2017-12-27 12:40:00,38.55,38.56,38.51,38.54,52432.0,34.7219,34.7309,34.6858,34.7128,52432.0
2017-12-27 12:50:00,38.54,38.55,38.52,38.54,37204.0,34.7128,34.7219,34.6948,34.7128,37204.0
2017-12-27 13:00:00,38.54,38.54,38.46,38.51,156194.0,34.7128,34.7128,34.6408,34.6858,156194.0
2017-12-27 13:10:00,38.52,38.53,38.5,38.53,41830.0,34.6948,34.7038,34.6768,34.7038,41830.0
2017-12-27 13:20:00,38.52,38.53,38.48,38.48,61534.0,34.6948,34.7038,34.6588,34.6588,61534.0
2017-12-27 13:30:00,38.49,38.51,38.48,38.5,37804.0,34.6678,34.6858,34.6588,34.6768,37804.0
2017-12-27 13:40:00,38.49,38.51,38.46,38.48,64546.0,34.6678,34.6858,34.6408,34.6588,64546.0
2017-12-27 13:50:00,38.47,38.48,38.43,38.46,48012.0,34.6498,34.6588,34.6138,34.6408,48012.0
2017-12-27 14:00:00,38.46,38.47,38.44,38.45,61338.0,34.6408,34.6498,34.6228,34.6318,61338.0
2017-12-27 14:10:00,38.46,38.49,38.45,38.48,54380.0,34.6408,34.6678,34.6318,34.6588,54380.0
2017-12-27 14:20:00,38.47,38.52,38.47,38.52,50986.0,34.6498,34.6948,34.6498,34.6948,50986.0
2017-12-27 14:30:00,38.52,38.56,38.52,38.55,62216.0,34.6948,34.7309,34.6948,34.7219,62216.0
2017-12-27 14:40:00,38.55,38.55,38.54,38.54,40394.0,34.7219,34.7219,34.7128,34.7128,40394.0
2017-12-27 14:50:00,38.54,38.55,38.49,38.51,143178.0,34.7128,34.7219,34.6678,34.6858,143178.0
2017-12-27 15:00:00,38.51,38.52,38.5,38.51,69382.0,34.6858,34.6948,34.6768,34.6858,69382.0
2017-12-27 15:10:00,38.5,38.52,38.48,38.49,92224.0,34.6768,34.6948,34.6588,34.6678,92224.0
2017-12-27 15:20:00,38.49,38.49,38.42,38.42,160490.0,34.6678,34.6678,34.6048,34.6048,160490.0
2017-12-27 15:30:00,38.42,38.49,38.41,38.41,219464.0,34.6048,34.6678,34.5958,34.5958,219464.0
2017-12-27 15:40:00,38.41,38.46,38.41,38.43,247898.0,34.5958,34.6408,34.5958,34.6138,247898.0
2017-12-27 15:50:00,38.44,38.48,38.43,38.48,337884.0,34.6228,34.6588,34.6138,34.6588,337884.0
2017-12-28 09:30:00,38.51,38.56,38.37,38.41,158724.0,34.6858,34.7309,34.5597,34.5958,158724.0
2017-12-28 09:40:00,38.41,38.55,38.37,38.47,134766.0,34.5958,34.7219,34.5597,34.6498,134766.0
2017-12-28 09:50:00,38.47,38.49,38.33,38.4,107360.0,34.6498,34.6678,34.5237,34.5868,107360.0
2017-12-28 10:00:00,38.37,38.44,38.33,38.35,140124.0,34.5597,34.6228,34.5237,34.5417,140124.0
2017-12-28 10:10:00,38.35,38.35,38.29,38.33,131746.0,34.5417,34.5417,34.4877,34.5237,131746.0
2017-12-28 10:20:00,38.33,38.33,38.2,38.2,130182.0,34.5237,34.5237,34.4066,34.4066,130182.0
2017-12-28 10:30:00,38.21,38.24,38.2,38.24,93542.0,34.4156,34.4426,34.4066,34.4426,93542.0
2017-12-28 10:40:00,38.24,38.25,38.2,38.21,85680.0,34.4426,34.4516,34.4066,34.4156,85680.0
2017-12-28 10:50:00,38.21,38.26,38.2,38.25,49988.0,34.4156,34.4607,34.4066,34.4516,49988.0
2017-12-28 11:00:00,38.24,38.26,38.17,38.2,82476.0,34.4426,34.4607,34.3796,34.4066,82476.0
2017-12-28 11:10:00,38.2,38.2,38.1,38.19,57102.0,34.4066,34.4066,34.3165,34.3976,57102.0
2017-12-28 11:20:00,38.19,38.24,38.1,38.15,124332.0,34.3976,34.4426,34.3165,34.3616,124332.0
2017-12-28 11:30:00,38.14,38.19,38.13,38.13,25682.0,34.3526,34.3976,34.3436,34.3436,25682.0
2017-12-28 11:40:00,38.14,38.18,38.13,38.13,24980.0,34.3526,34.3886,34.3436,34.3436,24980.0
2017-12-28 11:50:00,38.13,38.17,38.13,38.13,47766.0,34.3436,34.3796,34.3436,34.3436,47766.0
2017-12-28 12:00:00,38.13,38.15,38.12,38.13,38114.0,34.3436,34.3616,34.3346,34.3436,38114.0
2017-12-28 12:10:00,38.12,38.15,38.05,38.06,67266.0,34.3346,34.3616,34.2715,34.2805,67266.0
2017-12-28 12:20:00,38.06,38.08,38.04,38.08,103176.0,34.2805,34.2985,34.2625,34.2985,103176.0
2017-12-28 12:30:00,38.07,38.12,38.05,38.1,41024.0,34.2895,34.3346,34.2715,34.3165,41024.0
2017-12-28 12:40:00,38.1,38.13,38.09,38.09,29416.0,34.3165,34.3436,34.3075,34.3075,29416.0
2017-12-28 12:50:00,38.09,38.11,38.08,38.1,24512.0,34.3075,34.3255,34.2985,34.3165,24512.0
2017-12-28 13:00:00,38.1,38.12,38.08,38.1,33672.0,34.3165,34.3346,34.2985,34.3165,33672.0
2017-12-28 13:10:00,38.1,38.13,38.08,38.12,32390.0,34.3165,34.3436,34.2985,34.3346,32390.0
2017-12-28 13:20:00,38.11,38.14,38.11,38.13,24966.0,34.3255,34.3526,34.3255,34.3436,24966.0
2017-12-28 13:30:00,38.13,38.14,38.1,38.12,46826.0,34.3436,34.3526,34.3165,34.3346,46826.0
2017-12-28 13:40:00,38.11,38.15,38.11,38.15,36304.0,34.3255,34.3616,34.3255,34.3616,36304.0
2017-12-28 13:50:00,38.15,38.17,38.15,38.15,75026.0,34.3616,34.3796,34.3616,34.3616,75026.0
2017-12-28 14:00:00,38.15,38.22,38.15,38.21,47100.0,34.3616,34.4246,34.3616,34.4156,47100.0
2017-12-28 14:10:00,38.21,38.22,38.2,38.2,102596.0,34.4156,34.4246,34.4066,34.4066,102596.0
2017-12-28 14:20:00,38.2,38.2,38.18,38.19,60654.0,34.4066,34.4066,34.3886,34.3976,60654.0
2017-12-28 14:30:00,38.19,38.2,38.16,38.19,62168.0,34.3976,34.4066,34.3706,34.3976,62168.0
2017-12-28 14:40:00,38.19,38.24,38.18,38.19,112552.0,34.3976,34.4426,34.3886,34.3976,112552.0
2017-12-28 14:50:00,38.2,38.21,38.19,38.2,63118.0,34.4066,34.4156,34.3976,34.4066,63118.0
2017-12-28 15:00:00,38.2,38.21,38.19,38.2,59836.0,34.4066,34.4156,34.3976,34.4066,59836.0
2017-12-28 15:10:00,38.2,38.2,38.16,38.17,90388.0,34.4066,34.4066,34.3706,34.3796,90388.0
2017-12-28 15:20:00,38.17,38.17,38.12,38.13,103698.0,34.3796,34.3796,34.3346,34.3436,103698.0
2017-12-28 15:30:00,38.13,38.15,38.12,38.13,112610.0,34.3436,34.3616,34.3346,34.3436,112610.0
2017-12-28 15:40:00,38.13,38.14,38.11,38.12,169544.0,34.3436,34.3526,34.3255,34.3346,169544.0
2017-12-28 15:50:00,38.11,38.21,38.11,38.19,660734.0,34.3255,34.4156,34.3255,34.3976,660734.0
2017-12-29 09:30:00,38.34,38.45,38.27,38.31,150116.0,34.5327,34.6318,34.4697,34.5057,150116.0
2017-12-29 09:40:00,38.3,38.35,38.27,38.34,145434.0,34.4967,34.5417,34.4697,34.5327,145434.0
2017-12-29 09:50:00,38.35,38.36,38.27,38.3,73000.0,34.5417,34.5507,34.4697,34.4967,73000.0
2017-12-29 10:00:00,38.29,38.36,38.29,38.3,98816.0,34.4877,34.5507,34.4877,34.4967,98816.0
2017-12-29 10:10:00,38.3,38.36,38.27,38.35,82800.0,34.4967,34.5507,34.4697,34.5417,82800.0
2017-12-29 10:20:00,38.35,38.42,38.35,38.41,132674.0,34.5417,34.6048,34.5417,34.5958,132674.0
2017-12-29 10:30:00,38.4,38.41,38.35,38.35,172518.0,34.5868,34.5958,34.5417,34.5417,172518.0
2017-12-29 10:40:00,38.35,38.38,38.3,38.33,60896.0,34.5417,34.5687,34.4967,34.5237,60896.0
2017-12-29 10:50:00,38.33,38.42,38.33,38.42,114330.0,34.5237,34.6048,34.5237,34.6048,114330.0
2017-12-29 11:00:00,38.42,38.43,38.39,38.42,70632.0,34.6048,34.6138,34.5777,34.6048,70632.0
2017-12-29 11:10:00,38.42,38.45,38.41,38.43,76056.0,34.6048,34.6318,34.5958,34.6138,76056.0
2017-12-29 11:20:00,38.43,38.46,38.43,38.43,64922.0,34.6138,34.6408,34.6138,34.6138,64922.0
2017-12-29 11:30:00,38.44,38.48,38.43,38.44,81142.0,34.6228,34.6588,34.6138,34.6228,81142.0
2017-12-29 11:40:00,38.44,38.44,38.4,38.43,53678.0,34.6228,34.6228,34.5868,34.6138,53678.0
2017-12-29 11:50:00,38.44,38.44,38.35,38.38,36514.0,34.6228,34.6228,34.5417,34.5687,36514.0
2017-12-29 12:00:00,38.38,38.43,38.38,38.42,50274.0,34.5687,34.6138,34.5687,34.6048,50274.0
2017-12-29 12:10:00,38.42,38.44,38.41,38.41,47410.0,34.6048,34.6228,34.5958,34.5958,47410.0
2017-12-29 12:20:00,38.41,38.42,38.38,38.38,37434.0,34.5958,34.6048,34.5687,34.5687,37434.0
2017-12-29 12:30:00,38.39,38.45,38.38,38.44,37706.0,34.5777,34.6318,34.5687,34.6228,37706.0
2017-12-29 12:40:00,38.44,38.45,38.37,38.4,70410.0,34.6228,34.6318,34.5597,34.5868,70410.0
2017-12-29 12:50:00,38.4,38.4,38.36,38.36,41938.0,34.5868,34.5868,34.5507,34.5507,41938.0
2017-12-29 13:00:00,38.37,38.37,38.32,38.34,33096.0,34.5597,34.5597,34.5147,34.5327,33096.0
2017-12-29 13:10:00,38.34,38.35,38.29,38.33,47996.0,34.5327,34.5417,34.4877,34.5237,47996.0
2017-12-29 13:20:00,38.33,38.35,38.32,38.33,40388.0,34.5237,34.5417,34.5147,34.5237,40388.0
2017-12-29 13:30:00,38.33,38.35,38.33,38.35,32892.0,34.5237,34.5417,34.5237,34.5417,32892.0
2017-12-29 13:40:00,38.35,38.35,38.33,38.35,34444.0,34.5417,34.5417,34.5237,34.5417,34444.0
2017-12-29 13:50:00,38.34,38.36,38.32,38.36,60310.0,34.5327,34.5507,34.5147,34.5507,60310.0
2017-12-29 14:00:00,38.37,38.38,38.33,38.35,36832.0,34.5597,34.5687,34.5237,34.5417,36832.0
2017-12-29 14:10:00,38.35,38.37,38.32,38.34,60600.0,34.5417,34.5597,34.5147,34.5327,60600.0
2017-12-29 14:20:00,38.34,38.38,38.34,38.36,52968.0,34.5327,34.5687,34.5327,34.5507,52968.0
2017-12-29 14:30:00,38.37,38.37,38.34,38.35,69892.0,34.5597,34.5597,34.5327,34.5417,69892.0
2017-12-29 14:40:00,38.36,38.42,38.35,38.41,65808.0,34.5507,34.6048,34.5417,34.5958,65808.0
2017-12-29 14:50:00,38.41,38.41,38.38,38.38,38698.0,34.5958,34.5958,34.5687,34.5687,38698.0
2017-12-29 15:00:00,38.38,38.38,38.36,38.37,54826.0,34.5687,34.5687,34.5507,34.5597,54826.0
2017-12-29 15:10:00,38.37,38.43,38.36,38.42,75440.0,34.5597,34.6138,34.5507,34.6048,75440.0
2017-12-29 15:20:00,38.42,38.45,38.42,38.43,81434.0,34.6048,34.6318,34.6048,34.6138,81434.0
2017-12-29 15:30:00,38.44,38.46,38.38,38.38,148326.0,34.6228,34.6408,34.5687,34.5687,148326.0
2017-12-29 15:40:00,38.38,38.38,38.3,38.31,170986.0,34.5687,34.5687,34.4967,34.5057,170986.0
2017-12-29 15:50:00,38.3,38.31,38.22,38.23,494064.0,34.4967,34.5057,34.4246,34.4336,494064.0
2018-01-02 09:30:00,38.43,38.78,38.35,38.64,348326.0,34.6138,34.929,34.5417,34.8029,348326.0
2018-01-02 09:40:00,38.63,38.68,38.48,38.55,126106.0,34.7939,34.8389,34.6588,34.7219,126106.0
2018-01-02 09:50:00,38.56,38.56,38.44,38.52,164406.0,34.7309,34.7309,34.6228,34.6948,164406.0
2018-01-02 10:00:00,38.51,38.57,38.49,38.54,164506.0,34.6858,34.7399,34.6678,34.7128,164506.0
2018-01-02 10:10:00,38.53,38.54,38.34,38.34,238282.0,34.7038,34.7128,34.5327,34.5327,238282.0
2018-01-02 10:20:00,38.35,38.38,38.23,38.27,229438.0,34.5417,34.5687,34.4336,34.4697,229438.0
2018-01-02 10:30:00,38.27,38.44,38.27,38.35,190224.0,34.4697,34.6228,34.4697,34.5417,190224.0
2018-01-02 10:40:00,38.35,38.42,38.32,38.33,140286.0,34.5417,34.6048,34.5147,34.5237,140286.0
2018-01-02 10:50:00,38.34,38.45,38.34,38.42,147084.0,34.5327,34.6318,34.5327,34.6048,147084.0
2018-01-02 11:00:00,38.42,38.55,38.41,38.52,154910.0,34.6048,34.7219,34.5958,34.6948,154910.0
2018-01-02 11:10:00,38.52,38.59,38.51,38.54,117134.0,34.6948,34.7579,34.6858,34.7128,117134.0
2018-01-02 11:20:00,38.53,38.54,38.48,38.5,121116.0,34.7038,34.7128,34.6588,34.6768,121116.0
2018-01-02 11:30:00,38.5,38.52,38.47,38.52,100118.0,34.6768,34.6948,34.6498,34.6948,100118.0
2018-01-02 11:40:00,38.51,38.56,38.49,38.49,93238.0,34.6858,34.7309,34.6678,34.6678,93238.0
2018-01-02 11:50:00,38.5,38.51,38.45,38.47,66122.0,34.6768,34.6858,34.6318,34.6498,66122.0
2018-01-02 12:00:00,38.47,38.47,38.39,38.44,114754.0,34.6498,34.6498,34.5777,34.6228,114754.0
2018-01-02 12:10:00,38.43,38.48,38.39,38.4,107348.0,34.6138,34.6588,34.5777,34.5868,107348.0
2018-01-02 12:20:00,38.38,38.48,38.38,38.47,53234.0,34.5687,34.6588,34.5687,34.6498,53234.0
2018-01-02 12:30:00,38.47,38.51,38.45,38.51,52388.0,34.6498,34.6858,34.6318,34.6858,52388.0
2018-01-02 12:40:00,38.51,38.51,38.45,38.48,150022.0,34.6858,34.6858,34.6318,34.6588,150022.0
2018-01-02 12:50:00,38.48,38.5,38.47,38.49,52388.0,34.6588,34.6768,34.6498,34.6678,52388.0
2018-01-02 13:00:00,38.49,38.52,38.48,38.49,38286.0,34.6678,34.6948,34.6588,34.6678,38286.0
2018-01-02 13:10:00,38.49,38.51,38.44,38.44,70854.0,34.6678,34.6858,34.6228,34.6228,70854.0
2018-01-02 13:20:00,38.44,38.47,38.41,38.46,71520.0,34.6228,34.6498,34.5958,34.6408,71520.0
2018-01-02 13:30:00,38.46,38.48,38.45,38.46,67696.0,34.6408,34.6588,34.6318,34.6408,67696.0
2018-01-02 13:40:00,38.46,38.47,38.41,38.44,82578.0,34.6408,34.6498,34.5958,34.6228,82578.0
2018-01-02 13:50:00,38.43,38.48,38.43,38.45,66300.0,34.6138,34.6588,34.6138,34.6318,66300.0
2018-01-02 14:00:00,38.45,38.55,38.45,38.51,192970.0,34.6318,34.7219,34.6318,34.6858,192970.0
2018-01-02 14:10:00,38.51,38.56,38.49,38.56,98458.0,34.6858,34.7309,34.6678,34.7309,98458.0
2018-01-02 14:20:00,38.56,38.57,38.54,38.57,113912.0,34.7309,34.7399,34.7128,34.7399,113912.0
2018-01-02 14:30:00,38.56,38.59,38.54,38.56,99778.0,34.7309,34.7579,34.7128,34.7309,99778.0
2018-01-02 14:40:00,38.56,38.6,38.56,38.58,109762.0,34.7309,34.7669,34.7309,34.7489,109762.0
2018-01-02 14:50:00,38.58,38.62,38.54,38.54,142104.0,34.7489,34.7849,34.7128,34.7128,142104.0
2018-01-02 15:00:00,38.55,38.55,38.52,38.54,89710.0,34.7219,34.7219,34.6948,34.7128,89710.0
2018-01-02 15:10:00,38.54,38.55,38.42,38.44,118322.0,34.7128,34.7219,34.6048,34.6228,118322.0
2018-01-02 15:20:00,38.44,38.45,38.35,38.35,163888.0,34.6228,34.6318,34.5417,34.5417,163888.0
2018-01-02 15:30:00,38.35,38.37,38.29,38.31,296134.0,34.5417,34.5597,34.4877,34.5057,296134.0
2018-01-02 15:40:00,38.31,38.42,38.31,38.36,306150.0,34.5057,34.6048,34.5057,34.5507,306150.0
2018-01-02 15:50:00,38.36,38.38,38.33,38.35,495330.0,34.5507,34.5687,34.5237,34.5417,495330.0
2018-01-03 09:30:00,38.01,38.08,37.8,37.85,529602.0,34.2355,34.2985,34.0463,34.0914,529602.0
2018-01-03 09:40:00,37.84,37.88,37.65,37.7,204672.0,34.0824,34.1184,33.9112,33.9563,204672.0
2018-01-03 09:50:00,37.69,37.78,37.65,37.71,228694.0,33.9473,34.0283,33.9112,33.9653,228694.0
2018-01-03 10:00:00,37.72,37.77,37.68,37.69,442940.0,33.9743,34.0193,33.9382,33.9473,442940.0
2018-01-03 10:10:00,37.69,37.74,37.61,37.65,322602.0,33.9473,33.9923,33.8752,33.9112,322602.0
2018-01-03 10:20:00,37.65,37.7,37.62,37.63,261462.0,33.9112,33.9563,33.8842,33.8932,261462.0
2018-01-03 10:30:00,37.64,37.64,37.45,37.49,261762.0,33.9022,33.9022,33.7311,33.7671,261762.0
2018-01-03 10:40:00,37.49,37.6,37.49,37.6,220456.0,33.7671,33.8662,33.7671,33.8662,220456.0
2018-01-03 10:50:00,37.6,37.65,37.51,37.54,150368.0,33.8662,33.9112,33.7851,33.8122,150368.0
2018-01-03 11:00:00,37.53,37.69,37.53,37.63,143218.0,33.8031,33.9473,33.8031,33.8932,143218.0
2018-01-03 11:10:00,37.63,37.71,37.6,37.7,228822.0,33.8932,33.9653,33.8662,33.9563,228822.0
2018-01-03 11:20:00,37.7,37.71,37.45,37.6,292742.0,33.9563,33.9653,33.7311,33.8662,292742.0
2018-01-03 11:30:00,37.61,37.66,37.58,37.6,180988.0,33.8752,33.9202,33.8482,33.8662,180988.0
2018-01-03 11:40:00,37.6,37.67,37.6,37.65,145848.0,33.8662,33.9292,33.8662,33.9112,145848.0
2018-01-03 11:50:00,37.65,37.66,37.57,37.6,168352.0,33.9112,33.9202,33.8392,33.8662,168352.0
2018-01-03 12:00:00,37.61,37.65,37.53,37.53,160202.0,33.8752,33.9112,33.8031,33.8031,160202.0
2018-01-03 12:10:00,37.53,37.6,37.52,37.58,65722.0,33.8031,33.8662,33.7941,33.8482,65722.0
2018-01-03 12:20:00,37.58,37.63,37.56,37.59,164750.0,33.8482,33.8932,33.8302,33.8572,164750.0
2018-01-03 12:30:00,37.58,37.6,37.56,37.6,62426.0,33.8482,33.8662,33.8302,33.8662,62426.0
2018-01-03 12:40:00,37.6,37.68,37.6,37.67,68182.0,33.8662,33.9382,33.8662,33.9292,68182.0
2018-01-03 12:50:00,37.67,37.67,37.63,37.63,103792.0,33.9292,33.9292,33.8932,33.8932,103792.0
2018-01-03 13:00:00,37.63,37.63,37.53,37.54,152668.0,33.8932,33.8932,33.8031,33.8122,152668.0
2018-01-03 13:10:00,37.54,37.55,37.52,37.53,84880.0,33.8122,33.8212,33.7941,33.8031,84880.0
2018-01-03 13:20:00,37.53,37.54,37.46,37.46,154040.0,33.8031,33.8122,33.7401,33.7401,154040.0
2018-01-03 13:30:00,37.47,37.48,37.42,37.47,101044.0,33.7491,33.7581,33.7041,33.7491,101044.0
2018-01-03 13:40:00,37.47,37.49,37.43,37.45,72196.0,33.7491,33.7671,33.7131,33.7311,72196.0
2018-01-03 13:50:00,37.45,37.5,37.45,37.46,68690.0,33.7311,33.7761,33.7311,33.7401,68690.0
2018-01-03 14:00:00,37.46,37.52,37.46,37.51,124374.0,33.7401,33.7941,33.7401,33.7851,124374.0
2018-01-03 14:10:00,37.52,37.54,37.51,37.52,107312.0,33.7941,33.8122,33.7851,33.7941,107312.0
2018-01-03 14:20:00,37.53,37.56,37.5,37.56,106808.0,33.8031,33.8302,33.7761,33.8302,106808.0
2018-01-03 14:30:00,37.56,37.6,37.56,37.59,112872.0,33.8302,33.8662,33.8302,33.8572,112872.0
2018-01-03 14:40:00,37.6,37.65,37.59,37.63,209822.0,33.8662,33.9112,33.8572,33.8932,209822.0
2018-01-03 14:50:00,37.64,37.71,37.63,37.67,124716.0,33.9022,33.9653,33.8932,33.9292,124716.0
2018-01-03 15:00:00,37.67,37.7,37.66,37.69,125140.0,33.9292,33.9563,33.9202,33.9473,125140.0
2018-01-03 15:10:00,37.69,37.7,37.63,37.65,102578.0,33.9473,33.9563,33.8932,33.9112,102578.0
2018-01-03 15:20:00,37.65,37.65,37.59,37.63,136784.0,33.9112,33.9112,33.8572,33.8932,136784.0
2018-01-03 15:30:00,37.63,37.63,37.6,37.62,165060.0,33.8932,33.8932,33.8662,33.8842,165060.0
2018-01-03 15:40:00,37.62,37.66,37.6,37.62,336868.0,33.8842,33.9202,33.8662,33.8842,336868.0
2018-01-03 15:50:00,37.62,37.72,37.62,37.66,843266.0,33.8842,33.9743,33.8842,33.9202,843266.0
2018-01-04 09:30:00,37.62,37.73,37.5,37.58,324502.0,33.8842,33.9833,33.7761,33.8482,324502.0
2018-01-04 09:40:00,37.58,37.58,37.38,37.42,163966.0,33.8482,33.8482,33.668,33.7041,163966.0
2018-01-04 09:50:00,37.42,37.49,37.38,37.47,156528.0,33.7041,33.7671,33.668,33.7491,156528.0
2018-01-04 10:00:00,37.46,37.62,37.44,37.49,176228.0,33.7401,33.8842,33.7221,33.7671,176228.0
2018-01-04 10:10:00,37.51,37.51,37.25,37.28,158758.0,33.7851,33.7851,33.5509,33.578,158758.0
2018-01-04 10:20:00,37.27,37.39,37.21,37.33,150228.0,33.569,33.677,33.5149,33.623,150228.0
2018-01-04 10:30:00,37.33,37.34,37.13,37.19,148896.0,33.623,33.632,33.4429,33.4969,148896.0
2018-01-04 10:40:00,37.18,37.27,37.15,37.21,118148.0,33.4879,33.569,33.4609,33.5149,118148.0
2018-01-04 10:50:00,37.21,37.27,37.16,37.27,160182.0,33.5149,33.569,33.4699,33.569,160182.0
2018-01-04 11:00:00,37.28,37.34,37.24,37.3,136202.0,33.578,33.632,33.5419,33.596,136202.0
2018-01-04 11:10:00,37.3,37.45,37.29,37.42,281574.0,33.596,33.7311,33.587,33.7041,281574.0
2018-01-04 11:20:00,37.4,37.44,37.34,37.38,115826.0,33.6861,33.7221,33.632,33.668,115826.0
2018-01-04 11:30:00,37.37,37.39,37.17,37.22,137492.0,33.659,33.677,33.4789,33.5239,137492.0
2018-01-04 11:40:00,37.22,37.29,37.2,37.29,78002.0,33.5239,33.587,33.5059,33.587,78002.0
2018-01-04 11:50:00,37.29,37.35,37.24,37.31,76890.0,33.587,33.641,33.5419,33.605,76890.0
2018-01-04 12:00:00,37.31,37.4,37.28,37.39,68256.0,33.605,33.6861,33.578,33.677,68256.0
2018-01-04 12:10:00,37.39,37.49,37.38,37.49,80242.0,33.677,33.7671,33.668,33.7671,80242.0
2018-01-04 12:20:00,37.49,37.59,37.49,37.59,121310.0,33.7671,33.8572,33.7671,33.8572,121310.0
2018-01-04 12:30:00,37.58,37.58,37.52,37.53,57508.0,33.8482,33.8482,33.7941,33.8031,57508.0
2018-01-04 12:40:00,37.53,37.57,37.51,37.57,121852.0,33.8031,33.8392,33.7851,33.8392,121852.0
2018-01-04 12:50:00,37.57,37.63,37.56,37.62,124562.0,33.8392,33.8932,33.8302,33.8842,124562.0
2018-01-04 13:00:00,37.63,37.65,37.59,37.6,65298.0,33.8932,33.9112,33.8572,33.8662,65298.0
2018-01-04 13:10:00,37.6,37.62,37.58,37.59,61162.0,33.8662,33.8842,33.8482,33.8572,61162.0
2018-01-04 13:20:00,37.59,37.69,37.59,37.69,79716.0,33.8572,33.9473,33.8572,33.9473,79716.0
2018-01-04 13:30:00,37.69,37.74,37.67,37.72,86404.0,33.9473,33.9923,33.9292,33.9743,86404.0
2018-01-04 13:40:00,37.71,37.74,37.68,37.73,83478.0,33.9653,33.9923,33.9382,33.9833,83478.0
2018-01-04 13:50:00,37.72,37.73,37.69,37.7,74802.0,33.9743,33.9833,33.9473,33.9563,74802.0
2018-01-04 14:00:00,37.7,37.7,37.52,37.57,108952.0,33.9563,33.9563,33.7941,33.8392,108952.0
2018-01-04 14:10:00,37.57,37.57,37.49,37.51,195886.0,33.8392,33.8392,33.7671,33.7851,195886.0
2018-01-04 14:20:00,37.5,37.55,37.49,37.55,101442.0,33.7761,33.8212,33.7671,33.8212,101442.0
2018-01-04 14:30:00,37.55,37.63,37.55,37.58,143252.0,33.8212,33.8932,33.8212,33.8482,143252.0
2018-01-04 14:40:00,37.58,37.7,37.57,37.7,208442.0,33.8482,33.9563,33.8392,33.9563,208442.0
2018-01-04 14:50:00,37.69,37.71,37.67,37.69,95148.0,33.9473,33.9653,33.9292,33.9473,95148.0
2018-01-04 15:00:00,37.7,37.75,37.7,37.72,141130.0,33.9563,34.0013,33.9563,33.9743,141130.0
2018-01-04 15:10:00,37.72,37.77,37.67,37.72,171218.0,33.9743,34.0193,33.9292,33.9743,171218.0
2018-01-04 15:20:00,37.71,37.8,37.7,37.78,123718.0,33.9653,34.0463,33.9563,34.0283,123718.0
2018-01-04 15:30:00,37.77,37.79,37.72,37.72,167720.0,34.0193,34.0373,33.9743,33.9743,167720.0
2018-01-04 15:40:00,37.72,37.72,37.65,37.67,385268.0,33.9743,33.9743,33.9112,33.9292,385268.0
2018-01-04 15:50:00,37.66,37.73,37.66,37.72,594008.0,33.9202,33.9833,33.9202,33.9743,594008.0
2018-01-05 09:30:00,37.77,38.09,37.77,38.04,483112.0,34.0193,34.3075,34.0193,34.2625,483112.0
2018-01-05 09:40:00,38.04,38.18,37.97,38.11,159268.0,34.2625,34.3886,34.1995,34.3255,159268.0
2018-01-05 09:50:00,38.12,38.17,38.06,38.09,129286.0,34.3346,34.3796,34.2805,34.3075,129286.0
2018-01-05 10:00:00,38.09,38.17,38.07,38.15,130648.0,34.3075,34.3796,34.2895,34.3616,130648.0
2018-01-05 10:10:00,38.15,38.23,38.09,38.21,107966.0,34.3616,34.4336,34.3075,34.4156,107966.0
2018-01-05 10:20:00,38.2,38.33,38.2,38.27,146806.0,34.4066,34.5237,34.4066,34.4697,146806.0
2018-01-05 10:30:00,38.27,38.27,38.2,38.21,101662.0,34.4697,34.4697,34.4066,34.4156,101662.0
2018-01-05 10:40:00,38.2,38.33,38.2,38.27,117470.0,34.4066,34.5237,34.4066,34.4697,117470.0
2018-01-05 10:50:00,38.27,38.35,38.24,38.25,136298.0,34.4697,34.5417,34.4426,34.4516,136298.0
2018-01-05 11:00:00,38.25,38.33,38.22,38.22,110028.0,34.4516,34.5237,34.4246,34.4246,110028.0
2018-01-05 11:10:00,38.21,38.32,38.2,38.3,124980.0,34.4156,34.5147,34.4066,34.4967,124980.0
2018-01-05 11:20:00,38.3,38.34,38.27,38.33,87088.0,34.4967,34.5327,34.4697,34.5237,87088.0
2018-01-05 11:30:00,38.31,38.41,38.31,38.38,111172.0,34.5057,34.5958,34.5057,34.5687,111172.0
2018-01-05 11:40:00,38.38,38.38,38.29,38.3,61838.0,34.5687,34.5687,34.4877,34.4967,61838.0
2018-01-05 11:50:00,38.29,38.29,38.2,38.23,119390.0,34.4877,34.4877,34.4066,34.4336,119390.0
2018-01-05 12:00:00,38.23,38.24,38.2,38.22,118266.0,34.4336,34.4426,34.4066,34.4246,118266.0
2018-01-05 12:10:00,38.22,38.23,38.2,38.22,84542.0,34.4246,34.4336,34.4066,34.4246,84542.0
2018-01-05 12:20:00,38.22,38.3,38.21,38.26,81770.0,34.4246,34.4967,34.4156,34.4607,81770.0
2018-01-05 12:30:00,38.27,38.27,38.22,38.25,46802.0,34.4697,34.4697,34.4246,34.4516,46802.0
2018-01-05 12:40:00,38.26,38.31,38.26,38.26,67854.0,34.4607,34.5057,34.4607,34.4607,67854.0
2018-01-05 12:50:00,38.26,38.27,38.2,38.21,69398.0,34.4607,34.4697,34.4066,34.4156,69398.0
2018-01-05 13:00:00,38.21,38.24,38.21,38.21,70556.0,34.4156,34.4426,34.4156,34.4156,70556.0
2018-01-05 13:10:00,38.21,38.27,38.21,38.27,133000.0,34.4156,34.4697,34.4156,34.4697,133000.0
2018-01-05 13:20:00,38.27,38.27,38.25,38.27,52998.0,34.4697,34.4697,34.4516,34.4697,52998.0
2018-01-05 13:30:00,38.27,38.32,38.26,38.31,105310.0,34.4697,34.5147,34.4607,34.5057,105310.0
2018-01-05 13:40:00,38.31,38.38,38.31,38.38,92276.0,34.5057,34.5687,34.5057,34.5687,92276.0
2018-01-05 13:50:00,38.38,38.39,38.34,38.35,113550.0,34.5687,34.5777,34.5327,34.5417,113550.0
2018-01-05 14:00:00,38.35,38.41,38.35,38.38,70488.0,34.5417,34.5958,34.5417,34.5687,70488.0
2018-01-05 14:10:00,38.38,38.44,38.38,38.41,83368.0,34.5687,34.6228,34.5687,34.5958,83368.0
2018-01-05 14:20:00,38.41,38.43,38.41,38.43,75524.0,34.5958,34.6138,34.5958,34.6138,75524.0
2018-01-05 14:30:00,38.43,38.49,38.43,38.48,150256.0,34.6138,34.6678,34.6138,34.6588,150256.0
2018-01-05 14:40:00,38.48,38.49,38.44,38.47,118586.0,34.6588,34.6678,34.6228,34.6498,118586.0
2018-01-05 14:50:00,38.46,38.49,38.45,38.47,113826.0,34.6408,34.6678,34.6318,34.6498,113826.0
2018-01-05 15:00:00,38.47,38.55,38.46,38.52,220412.0,34.6498,34.7219,34.6408,34.6948,220412.0
2018-01-05 15:10:00,38.52,38.52,38.47,38.49,187358.0,34.6948,34.6948,34.6498,34.6678,187358.0
2018-01-05 15:20:00,38.49,38.52,38.45,38.49,222812.0,34.6678,34.6948,34.6318,34.6678,222812.0
2018-01-05 15:30:00,38.48,38.57,38.48,38.54,342484.0,34.6588,34.7399,34.6588,34.7128,342484.0
2018-01-05 15:40:00,38.54,38.58,38.52,38.57,345884.0,34.7128,34.7489,34.6948,34.7399,345884.0
2018-01-05 15:50:00,38.57,38.6,38.54,38.57,699308.0,34.7399,34.7669,34.7128,34.7399,699308.0
2018-01-08 09:30:00,38.59,38.68,38.46,38.5,322682.0,34.7579,34.8389,34.6408,34.6768,322682.0
2018-01-08 09:40:00,38.51,38.52,38.32,38.42,181776.0,34.6858,34.6948,34.5147,34.6048,181776.0
2018-01-08 09:50:00,38.41,38.41,38.01,38.04,311870.0,34.5958,34.5958,34.2355,34.2625,311870.0
2018-01-08 10:00:00,38.05,38.17,37.96,37.96,194670.0,34.2715,34.3796,34.1904,34.1904,194670.0
2018-01-08 10:10:00,37.96,38.02,37.94,37.94,123766.0,34.1904,34.2445,34.1724,34.1724,123766.0
2018-01-08 10:20:00,37.96,38.02,37.85,37.91,217364.0,34.1904,34.2445,34.0914,34.1454,217364.0
2018-01-08 10:30:00,37.92,38.01,37.91,37.94,163032.0,34.1544,34.2355,34.1454,34.1724,163032.0
2018-01-08 10:40:00,37.94,37.98,37.9,37.96,295478.0,34.1724,34.2085,34.1364,34.1904,295478.0
2018-01-08 10:50:00,37.96,38.03,37.94,38.01,114090.0,34.1904,34.2535,34.1724,34.2355,114090.0
2018-01-08 11:00:00,38.01,38.02,37.85,37.85,112606.0,34.2355,34.2445,34.0914,34.0914,112606.0
2018-01-08 11:10:00,37.86,37.88,37.76,37.76,98252.0,34.1004,34.1184,34.0103,34.0103,98252.0
2018-01-08 11:20:00,37.77,37.9,37.77,37.86,148536.0,34.0193,34.1364,34.0193,34.1004,148536.0
2018-01-08 11:30:00,37.86,37.94,37.86,37.9,118562.0,34.1004,34.1724,34.1004,34.1364,118562.0
2018-01-08 11:40:00,37.91,37.99,37.89,37.98,109430.0,34.1454,34.2175,34.1274,34.2085,109430.0
2018-01-08 11:50:00,37.97,38.12,37.97,38.08,105852.0,34.1995,34.3346,34.1995,34.2985,105852.0
2018-01-08 12:00:00,38.07,38.11,38.02,38.02,71454.0,34.2895,34.3255,34.2445,34.2445,71454.0
2018-01-08 12:10:00,38.04,38.04,37.98,38.02,111912.0,34.2625,34.2625,34.2085,34.2445,111912.0
2018-01-08 12:20:00,38.02,38.02,37.99,38.01,52986.0,34.2445,34.2445,34.2175,34.2355,52986.0
2018-01-08 12:30:00,38.01,38.07,37.92,37.95,89348.0,34.2355,34.2895,34.1544,34.1814,89348.0
2018-01-08 12:40:00,37.95,38.0,37.93,37.99,93854.0,34.1814,34.2265,34.1634,34.2175,93854.0
2018-01-08 12:50:00,37.99,38.07,37.98,38.06,65696.0,34.2175,34.2895,34.2085,34.2805,65696.0
2018-01-08 13:00:00,38.05,38.12,38.04,38.12,59728.0,34.2715,34.3346,34.2625,34.3346,59728.0
2018-01-08 13:10:00,38.1,38.23,38.09,38.2,167972.0,34.3165,34.4336,34.3075,34.4066,167972.0
2018-01-08 13:20:00,38.2,38.27,38.19,38.23,109016.0,34.4066,34.4697,34.3976,34.4336,109016.0
2018-01-08 13:30:00,38.23,38.23,38.09,38.1,105328.0,34.4336,34.4336,34.3075,34.3165,105328.0
2018-01-08 13:40:00,38.11,38.12,37.97,37.98,280070.0,34.3255,34.3346,34.1995,34.2085,280070.0
2018-01-08 13:50:00,37.98,38.01,37.89,37.93,210862.0,34.2085,34.2355,34.1274,34.1634,210862.0
2018-01-08 14:00:00,37.93,37.93,37.87,37.91,102104.0,34.1634,34.1634,34.1094,34.1454,102104.0
2018-01-08 14:10:00,37.9,37.91,37.83,37.83,81160.0,34.1364,34.1454,34.0734,34.0734,81160.0
2018-01-08 14:20:00,37.84,37.87,37.79,37.79,83744.0,34.0824,34.1094,34.0373,34.0373,83744.0
2018-01-08 14:30:00,37.8,37.8,37.74,37.74,176560.0,34.0463,34.0463,33.9923,33.9923,176560.0
2018-01-08 14:40:00,37.74,37.83,37.74,37.83,149654.0,33.9923,34.0734,33.9923,34.0734,149654.0
2018-01-08 14:50:00,37.83,37.85,37.74,37.79,226248.0,34.0734,34.0914,33.9923,34.0373,226248.0
2018-01-08 15:00:00,37.79,37.83,37.79,37.83,200600.0,34.0373,34.0734,34.0373,34.0734,200600.0
2018-01-08 15:10:00,37.83,37.83,37.72,37.73,267384.0,34.0734,34.0734,33.9743,33.9833,267384.0
2018-01-08 15:20:00,37.73,37.73,37.66,37.69,170836.0,33.9833,33.9833,33.9202,33.9473,170836.0
2018-01-08 15:30:00,37.69,37.8,37.68,37.79,169320.0,33.9473,34.0463,33.9382,34.0373,169320.0
2018-01-08 15:40:00,37.79,37.83,37.76,37.82,276958.0,34.0373,34.0734,34.0103,34.0643,276958.0
2018-01-08 15:50:00,37.83,37.85,37.77,37.82,550274.0,34.0734,34.0914,34.0193,34.0643,550274.0
2018-01-09 09:30:00,37.84,38.02,37.7,37.94,195962.0,34.0824,34.2445,33.9563,34.1724,195962.0
2018-01-09 09:40:00,37.9,37.98,37.82,37.83,153172.0,34.1364,34.2085,34.0643,34.0734,153172.0
2018-01-09 09:50:00,37.85,37.93,37.81,37.87,442344.0,34.0914,34.1634,34.0553,34.1094,442344.0
2018-01-09 10:00:00,37.88,37.89,37.75,37.8,676386.0,34.1184,34.1274,34.0013,34.0463,676386.0
2018-01-09 10:10:00,37.81,37.84,37.69,37.74,319394.0,34.0553,34.0824,33.9473,33.9923,319394.0
2018-01-09 10:20:00,37.75,37.8,37.7,37.73,117786.0,34.0013,34.0463,33.9563,33.9833,117786.0
2018-01-09 10:30:00,37.74,37.83,37.63,37.63,369480.0,33.9923,34.0734,33.8932,33.8932,369480.0
2018-01-09 10:40:00,37.63,37.71,37.62,37.63,80972.0,33.8932,33.9653,33.8842,33.8932,80972.0
2018-01-09 10:50:00,37.64,37.64,37.58,37.62,119750.0,33.9022,33.9022,33.8482,33.8842,119750.0
2018-01-09 11:00:00,37.63,37.64,37.54,37.54,76206.0,33.8932,33.9022,33.8122,33.8122,76206.0
2018-01-09 11:10:00,37.55,37.74,37.52,37.73,261064.0,33.8212,33.9923,33.7941,33.9833,261064.0
2018-01-09 11:20:00,37.74,37.76,37.68,37.7,145314.0,33.9923,34.0103,33.9382,33.9563,145314.0
2018-01-09 11:30:00,37.7,37.79,37.69,37.72,203094.0,33.9563,34.0373,33.9473,33.9743,203094.0
2018-01-09 11:40:00,37.73,37.74,37.67,37.71,66604.0,33.9833,33.9923,33.9292,33.9653,66604.0
2018-01-09 11:50:00,37.71,37.76,37.7,37.75,112770.0,33.9653,34.0103,33.9563,34.0013,112770.0
2018-01-09 12:00:00,37.75,37.76,37.62,37.67,68412.0,34.0013,34.0103,33.8842,33.9292,68412.0
2018-01-09 12:10:00,37.67,37.68,37.63,37.63,68666.0,33.9292,33.9382,33.8932,33.8932,68666.0
2018-01-09 12:20:00,37.63,37.65,37.56,37.65,120404.0,33.8932,33.9112,33.8302,33.9112,120404.0
2018-01-09 12:30:00,37.65,37.76,37.6,37.75,216522.0,33.9112,34.0103,33.8662,34.0013,216522.0
2018-01-09 12:40:00,37.74,37.76,37.73,37.73,63032.0,33.9923,34.0103,33.9833,33.9833,63032.0
2018-01-09 12:50:00,37.73,37.75,37.7,37.72,92856.0,33.9833,34.0013,33.9563,33.9743,92856.0
2018-01-09 13:00:00,37.72,37.74,37.68,37.73,98408.0,33.9743,33.9923,33.9382,33.9833,98408.0
2018-01-09 13:10:00,37.73,37.74,37.65,37.65,80360.0,33.9833,33.9923,33.9112,33.9112,80360.0
2018-01-09 13:20:00,37.65,37.74,37.65,37.73,57106.0,33.9112,33.9923,33.9112,33.9833,57106.0
2018-01-09 13:30:00,37.74,37.74,37.72,37.72,51478.0,33.9923,33.9923,33.9743,33.9743,51478.0
2018-01-09 13:40:00,37.73,37.77,37.71,37.74,152210.0,33.9833,34.0193,33.9653,33.9923,152210.0
2018-01-09 13:50:00,37.74,37.74,37.69,37.7,119694.0,33.9923,33.9923,33.9473,33.9563,119694.0
2018-01-09 14:00:00,37.7,37.75,37.68,37.69,282740.0,33.9563,34.0013,33.9382,33.9473,282740.0
2018-01-09 14:10:00,37.69,37.71,37.61,37.67,104530.0,33.9473,33.9653,33.8752,33.9292,104530.0
2018-01-09 14:20:00,37.67,37.68,37.62,37.66,193610.0,33.9292,33.9382,33.8842,33.9202,193610.0
2018-01-09 14:30:00,37.66,37.69,37.62,37.63,116720.0,33.9202,33.9473,33.8842,33.8932,116720.0
2018-01-09 14:40:00,37.64,37.66,37.58,37.64,129754.0,33.9022,33.9202,33.8482,33.9022,129754.0
2018-01-09 14:50:00,37.64,37.67,37.63,37.65,49098.0,33.9022,33.9292,33.8932,33.9112,49098.0
2018-01-09 15:00:00,37.65,37.7,37.63,37.7,102216.0,33.9112,33.9563,33.8932,33.9563,102216.0
2018-01-09 15:10:00,37.7,37.71,37.67,37.71,110840.0,33.9563,33.9653,33.9292,33.9653,110840.0
2018-01-09 15:20:00,37.71,37.74,37.7,37.72,127238.0,33.9653,33.9923,33.9563,33.9743,127238.0
2018-01-09 15:30:00,37.72,37.77,37.7,37.76,434064.0,33.9743,34.0193,33.9563,34.0103,434064.0
2018-01-09 15:40:00,37.77,37.8,37.74,37.74,247804.0,34.0193,34.0463,33.9923,33.9923,247804.0
2018-01-09 15:50:00,37.75,37.79,37.74,37.77,650246.0,34.0013,34.0373,33.9923,34.0193,650246.0
2018-01-10 09:30:00,37.77,37.87,37.62,37.73,138672.0,34.0193,34.1094,33.8842,33.9833,138672.0
2018-01-10 09:40:00,37.73,37.85,37.7,37.72,117510.0,33.9833,34.0914,33.9563,33.9743,117510.0
2018-01-10 09:50:00,37.69,37.77,37.66,37.72,70822.0,33.9473,34.0193,33.9202,33.9743,70822.0
2018-01-10 10:00:00,37.71,37.71,37.63,37.69,77548.0,33.9653,33.9653,33.8932,33.9473,77548.0
2018-01-10 10:10:00,37.66,37.71,37.6,37.69,136052.0,33.9202,33.9653,33.8662,33.9473,136052.0
2018-01-10 10:20:00,37.7,37.74,37.67,37.7,100012.0,33.9563,33.9923,33.9292,33.9563,100012.0
2018-01-10 10:30:00,37.72,37.83,37.7,37.81,148374.0,33.9743,34.0734,33.9563,34.0553,148374.0
2018-01-10 10:40:00,37.82,37.91,37.8,37.87,141222.0,34.0643,34.1454,34.0463,34.1094,141222.0
2018-01-10 10:50:00,37.87,37.91,37.84,37.85,60560.0,34.1094,34.1454,34.0824,34.0914,60560.0
2018-01-10 11:00:00,37.85,37.98,37.84,37.97,109328.0,34.0914,34.2085,34.0824,34.1995,109328.0
2018-01-10 11:10:00,37.95,37.97,37.89,37.89,49236.0,34.1814,34.1995,34.1274,34.1274,49236.0
2018-01-10 11:20:00,37.91,37.95,37.9,37.92,96572.0,34.1454,34.1814,34.1364,34.1544,96572.0
2018-01-10 11:30:00,37.92,37.94,37.87,37.92,69532.0,34.1544,34.1724,34.1094,34.1544,69532.0
2018-01-10 11:40:00,37.93,37.98,37.92,37.96,58604.0,34.1634,34.2085,34.1544,34.1904,58604.0
2018-01-10 11:50:00,37.96,37.98,37.93,37.96,103138.0,34.1904,34.2085,34.1634,34.1904,103138.0
2018-01-10 12:00:00,37.95,38.0,37.94,37.96,355492.0,34.1814,34.2265,34.1724,34.1904,355492.0
2018-01-10 12:10:00,37.96,37.99,37.95,37.98,100470.0,34.1904,34.2175,34.1814,34.2085,100470.0
2018-01-10 12:20:00,37.98,38.05,37.97,38.05,165760.0,34.2085,34.2715,34.1995,34.2715,165760.0
2018-01-10 12:30:00,38.05,38.1,38.04,38.1,113416.0,34.2715,34.3165,34.2625,34.3165,113416.0
2018-01-10 12:40:00,38.11,38.13,38.1,38.13,54562.0,34.3255,34.3436,34.3165,34.3436,54562.0
2018-01-10 12:50:00,38.13,38.2,38.13,38.18,84802.0,34.3436,34.4066,34.3436,34.3886,84802.0
2018-01-10 13:00:00,38.17,38.2,38.12,38.14,72438.0,34.3796,34.4066,34.3346,34.3526,72438.0
2018-01-10 13:10:00,38.14,38.27,38.13,38.23,109130.0,34.3526,34.4697,34.3436,34.4336,109130.0
2018-01-10 13:20:00,38.23,38.24,38.1,38.13,133918.0,34.4336,34.4426,34.3165,34.3436,133918.0
2018-01-10 13:30:00,38.13,38.15,38.1,38.14,61476.0,34.3436,34.3616,34.3165,34.3526,61476.0
2018-01-10 13:40:00,38.13,38.15,38.1,38.1,48570.0,34.3436,34.3616,34.3165,34.3165,48570.0
2018-01-10 13:50:00,38.1,38.15,38.1,38.1,67160.0,34.3165,34.3616,34.3165,34.3165,67160.0
2018-01-10 14:00:00,38.1,38.15,38.08,38.08,88996.0,34.3165,34.3616,34.2985,34.2985,88996.0
2018-01-10 14:10:00,38.07,38.08,38.04,38.06,146600.0,34.2895,34.2985,34.2625,34.2805,146600.0
2018-01-10 14:20:00,38.06,38.1,38.06,38.09,62374.0,34.2805,34.3165,34.2805,34.3075,62374.0
2018-01-10 14:30:00,38.08,38.09,38.02,38.02,129186.0,34.2985,34.3075,34.2445,34.2445,129186.0
2018-01-10 14:40:00,38.02,38.07,38.01,38.05,289972.0,34.2445,34.2895,34.2355,34.2715,289972.0
2018-01-10 14:50:00,38.06,38.09,38.02,38.02,185978.0,34.2805,34.3075,34.2445,34.2445,185978.0
2018-01-10 15:00:00,38.02,38.07,38.01,38.07,117190.0,34.2445,34.2895,34.2355,34.2895,117190.0
2018-01-10 15:10:00,38.07,38.08,38.05,38.05,260792.0,34.2895,34.2985,34.2715,34.2715,260792.0
2018-01-10 15:20:00,38.05,38.13,38.04,38.13,167690.0,34.2715,34.3436,34.2625,34.3436,167690.0
2018-01-10 15:30:00,38.12,38.21,38.12,38.2,243936.0,34.3346,34.4156,34.3346,34.4066,243936.0
2018-01-10 15:40:00,38.2,38.2,38.16,38.19,162856.0,34.4066,34.4066,34.3706,34.3976,162856.0
2018-01-10 15:50:00,38.18,38.2,38.1,38.13,523906.0,34.3886,34.4066,34.3165,34.3436,523906.0
2018-01-11 09:30:00,38.08,38.16,38.02,38.06,145194.0,34.2985,34.3706,34.2445,34.2805,145194.0
2018-01-11 09:40:00,38.08,38.09,37.9,37.91,163788.0,34.2985,34.3075,34.1364,34.1454,163788.0
2018-01-11 09:50:00,37.9,38.07,37.88,38.07,115732.0,34.1364,34.2895,34.1184,34.2895,115732.0
2018-01-11 10:00:00,38.07,38.15,38.01,38.13,76636.0,34.2895,34.3616,34.2355,34.3436,76636.0
2018-01-11 10:10:00,38.13,38.13,37.98,38.05,106686.0,34.3436,34.3436,34.2085,34.2715,106686.0
2018-01-11 10:20:00,38.06,38.07,37.9,37.93,110792.0,34.2805,34.2895,34.1364,34.1634,110792.0
2018-01-11 10:30:00,37.93,38.0,37.92,38.0,193320.0,34.1634,34.2265,34.1544,34.2265,193320.0
2018-01-11 10:40:00,37.99,38.0,37.95,37.97,115444.0,34.2175,34.2265,34.1814,34.1995,115444.0
2018-01-11 10:50:00,37.97,38.08,37.97,38.02,153668.0,34.1995,34.2985,34.1995,34.2445,153668.0
2018-01-11 11:00:00,38.03,38.09,38.02,38.06,95552.0,34.2535,34.3075,34.2445,34.2805,95552.0
2018-01-11 11:10:00,38.06,38.06,38.01,38.04,75236.0,34.2805,34.2805,34.2355,34.2625,75236.0
2018-01-11 11:20:00,38.04,38.04,37.95,37.96,68398.0,34.2625,34.2625,34.1814,34.1904,68398.0
2018-01-11 11:30:00,37.97,38.05,37.97,38.04,108472.0,34.1995,34.2715,34.1995,34.2625,108472.0
2018-01-11 11:40:00,38.04,38.04,37.98,38.01,68058.0,34.2625,34.2625,34.2085,34.2355,68058.0
2018-01-11 11:50:00,38.01,38.09,37.99,38.04,53706.0,34.2355,34.3075,34.2175,34.2625,53706.0
2018-01-11 12:00:00,38.04,38.1,38.04,38.1,57154.0,34.2625,34.3165,34.2625,34.3165,57154.0
2018-01-11 12:10:00,38.1,38.13,38.07,38.1,47370.0,34.3165,34.3436,34.2895,34.3165,47370.0
2018-01-11 12:20:00,38.1,38.18,38.09,38.18,76760.0,34.3165,34.3886,34.3075,34.3886,76760.0
2018-01-11 12:30:00,38.19,38.2,38.13,38.2,94672.0,34.3976,34.4066,34.3436,34.4066,94672.0
2018-01-11 12:40:00,38.2,38.21,38.18,38.21,65066.0,34.4066,34.4156,34.3886,34.4156,65066.0
2018-01-11 12:50:00,38.21,38.28,38.21,38.26,110700.0,34.4156,34.4787,34.4156,34.4607,110700.0
2018-01-11 13:00:00,38.27,38.33,38.26,38.3,96676.0,34.4697,34.5237,34.4607,34.4967,96676.0
2018-01-11 13:10:00,38.29,38.35,38.29,38.33,87228.0,34.4877,34.5417,34.4877,34.5237,87228.0
2018-01-11 13:20:00,38.34,38.37,38.33,38.33,117878.0,34.5327,34.5597,34.5237,34.5237,117878.0
2018-01-11 13:30:00,38.33,38.34,38.31,38.33,56276.0,34.5237,34.5327,34.5057,34.5237,56276.0
2018-01-11 13:40:00,38.33,38.34,38.31,38.34,42060.0,34.5237,34.5327,34.5057,34.5327,42060.0
2018-01-11 13:50:00,38.33,38.33,38.28,38.3,47926.0,34.5237,34.5237,34.4787,34.4967,47926.0
2018-01-11 14:00:00,38.3,38.37,38.3,38.36,79578.0,34.4967,34.5597,34.4967,34.5507,79578.0
2018-01-11 14:10:00,38.36,38.43,38.36,38.4,96186.0,34.5507,34.6138,34.5507,34.5868,96186.0
2018-01-11 14:20:00,38.41,38.5,38.4,38.43,128292.0,34.5958,34.6768,34.5868,34.6138,128292.0
2018-01-11 14:30:00,38.44,38.46,38.42,38.43,90744.0,34.6228,34.6408,34.6048,34.6138,90744.0
2018-01-11 14:40:00,38.43,38.43,38.36,38.38,107662.0,34.6138,34.6138,34.5507,34.5687,107662.0
2018-01-11 14:50:00,38.39,38.4,38.34,38.36,112286.0,34.5777,34.5868,34.5327,34.5507,112286.0
2018-01-11 15:00:00,38.35,38.47,38.35,38.46,82168.0,34.5417,34.6498,34.5417,34.6408,82168.0
2018-01-11 15:10:00,38.46,38.48,38.44,38.46,82272.0,34.6408,34.6588,34.6228,34.6408,82272.0
2018-01-11 15:20:00,38.46,38.49,38.45,38.46,117348.0,34.6408,34.6678,34.6318,34.6408,117348.0
2018-01-11 15:30:00,38.46,38.47,38.41,38.42,141122.0,34.6408,34.6498,34.5958,34.6048,141122.0
2018-01-11 15:40:00,38.41,38.43,38.35,38.37,233380.0,34.5958,34.6138,34.5417,34.5597,233380.0
2018-01-11 15:50:00,38.37,38.45,38.36,38.44,450480.0,34.5597,34.6318,34.5507,34.6228,450480.0
2018-01-12 09:30:00,38.58,39.07,38.52,38.9,443618.0,34.7489,35.1902,34.6948,35.0371,443618.0
2018-01-12 09:40:00,38.93,39.0,38.81,38.97,248402.0,35.0641,35.1272,34.956,35.1001,248402.0
2018-01-12 09:50:00,38.98,39.16,38.94,39.0,202840.0,35.1092,35.2713,35.0731,35.1272,202840.0
2018-01-12 10:00:00,39.01,39.12,38.99,39.04,166394.0,35.1362,35.2353,35.1182,35.1632,166394.0
2018-01-12 10:10:00,39.04,39.09,38.95,39.0,170660.0,35.1632,35.2082,35.0821,35.1272,170660.0
2018-01-12 10:20:00,39.01,39.12,38.99,39.12,224548.0,35.1362,35.2353,35.1182,35.2353,224548.0
2018-01-12 10:30:00,39.12,39.2,39.02,39.06,174130.0,35.2353,35.3073,35.1452,35.1812,174130.0
2018-01-12 10:40:00,39.05,39.11,39.03,39.09,96180.0,35.1722,35.2262,35.1542,35.2082,96180.0
2018-01-12 10:50:00,39.1,39.22,39.06,39.22,106090.0,35.2172,35.3253,35.1812,35.3253,106090.0
2018-01-12 11:00:00,39.21,39.22,39.14,39.15,98438.0,35.3163,35.3253,35.2533,35.2623,98438.0
2018-01-12 11:10:00,39.15,39.22,39.15,39.2,161146.0,35.2623,35.3253,35.2623,35.3073,161146.0
2018-01-12 11:20:00,39.2,39.26,39.19,39.24,85922.0,35.3073,35.3613,35.2983,35.3433,85922.0
2018-01-12 11:30:00,39.24,39.26,39.18,39.18,111908.0,35.3433,35.3613,35.2893,35.2893,111908.0
2018-01-12 11:40:00,39.18,39.34,39.17,39.34,235430.0,35.2893,35.4334,35.2803,35.4334,235430.0
2018-01-12 11:50:00,39.34,39.4,39.31,39.33,224414.0,35.4334,35.4874,35.4064,35.4244,224414.0
2018-01-12 12:00:00,39.33,39.35,39.17,39.17,87306.0,35.4244,35.4424,35.2803,35.2803,87306.0
2018-01-12 12:10:00,39.17,39.17,39.1,39.1,62554.0,35.2803,35.2803,35.2172,35.2172,62554.0
2018-01-12 12:20:00,39.11,39.21,39.11,39.21,68420.0,35.2262,35.3163,35.2262,35.3163,68420.0
2018-01-12 12:30:00,39.2,39.2,39.07,39.07,113384.0,35.3073,35.3073,35.1902,35.1902,113384.0
2018-01-12 12:40:00,39.07,39.08,38.95,39.0,93208.0,35.1902,35.1992,35.0821,35.1272,93208.0
2018-01-12 12:50:00,39.01,39.15,38.99,39.14,86272.0,35.1362,35.2623,35.1182,35.2533,86272.0
2018-01-12 13:00:00,39.14,39.17,39.13,39.17,55840.0,35.2533,35.2803,35.2443,35.2803,55840.0
2018-01-12 13:10:00,39.16,39.16,39.07,39.09,79870.0,35.2713,35.2713,35.1902,35.2082,79870.0
2018-01-12 13:20:00,39.09,39.11,39.04,39.07,82594.0,35.2082,35.2262,35.1632,35.1902,82594.0
2018-01-12 13:30:00,39.07,39.11,39.06,39.11,86464.0,35.1902,35.2262,35.1812,35.2262,86464.0
2018-01-12 13:40:00,39.12,39.17,39.11,39.15,91984.0,35.2353,35.2803,35.2262,35.2623,91984.0
2018-01-12 13:50:00,39.15,39.18,39.15,39.16,68232.0,35.2623,35.2893,35.2623,35.2713,68232.0
2018-01-12 14:00:00,39.16,39.16,39.04,39.07,82392.0,35.2713,35.2713,35.1632,35.1902,82392.0
2018-01-12 14:10:00,39.07,39.12,39.04,39.12,116822.0,35.1902,35.2353,35.1632,35.2353,116822.0
2018-01-12 14:20:00,39.1,39.22,39.1,39.22,85042.0,35.2172,35.3253,35.2172,35.3253,85042.0
2018-01-12 14:30:00,39.22,39.25,39.2,39.22,169246.0,35.3253,35.3523,35.3073,35.3253,169246.0
2018-01-12 14:40:00,39.21,39.27,39.15,39.25,115380.0,35.3163,35.3704,35.2623,35.3523,115380.0
2018-01-12 14:50:00,39.26,39.29,39.25,39.27,224518.0,35.3613,35.3884,35.3523,35.3704,224518.0
2018-01-12 15:00:00,39.27,39.33,39.26,39.3,241120.0,35.3704,35.4244,35.3613,35.3974,241120.0
2018-01-12 15:10:00,39.3,39.3,39.19,39.24,182938.0,35.3974,35.3974,35.2983,35.3433,182938.0
2018-01-12 15:20:00,39.24,39.27,39.22,39.23,173084.0,35.3433,35.3704,35.3253,35.3343,173084.0
2018-01-12 15:30:00,39.23,39.24,39.12,39.19,154372.0,35.3343,35.3433,35.2353,35.2983,154372.0
2018-01-12 15:40:00,39.19,39.27,39.17,39.24,278340.0,35.2983,35.3704,35.2803,35.3433,278340.0
2018-01-12 15:50:00,39.26,39.27,39.12,39.14,589536.0,35.3613,35.3704,35.2353,35.2533,589536.0
2018-01-16 09:30:00,39.38,39.38,39.07,39.23,247968.0,35.4694,35.4694,35.1902,35.3343,247968.0
2018-01-16 09:40:00,39.24,39.26,39.05,39.07,155748.0,35.3433,35.3613,35.1722,35.1902,155748.0
2018-01-16 09:50:00,39.08,39.09,38.99,39.0,154092.0,35.1992,35.2082,35.1182,35.1272,154092.0
2018-01-16 10:00:00,39.0,39.06,38.92,38.92,125214.0,35.1272,35.1812,35.0551,35.0551,125214.0
2018-01-16 10:10:00,38.92,38.97,38.88,38.96,76160.0,35.0551,35.1001,35.0191,35.0911,76160.0
2018-01-16 10:20:00,38.96,39.01,38.91,38.91,93192.0,35.0911,35.1362,35.0461,35.0461,93192.0
2018-01-16 10:30:00,38.91,38.92,38.74,38.82,140618.0,35.0461,35.0551,34.893,34.965,140618.0
2018-01-16 10:40:00,38.83,38.92,38.8,38.87,71122.0,34.974,35.0551,34.947,35.0101,71122.0
2018-01-16 10:50:00,38.88,38.92,38.84,38.85,285734.0,35.0191,35.0551,34.9831,34.9921,285734.0
2018-01-16 11:00:00,38.85,38.86,38.77,38.77,89898.0,34.9921,35.0011,34.92,34.92,89898.0
2018-01-16 11:10:00,38.77,38.84,38.7,38.84,105216.0,34.92,34.9831,34.857,34.9831,105216.0
2018-01-16 11:20:00,38.84,38.88,38.78,38.82,120682.0,34.9831,35.0191,34.929,34.965,120682.0
2018-01-16 11:30:00,38.85,38.85,38.81,38.84,76950.0,34.9921,34.9921,34.956,34.9831,76950.0
2018-01-16 11:40:00,38.84,38.84,38.75,38.82,261658.0,34.9831,34.9831,34.902,34.965,261658.0
2018-01-16 11:50:00,38.82,38.83,38.73,38.74,85628.0,34.965,34.974,34.884,34.893,85628.0
2018-01-16 12:00:00,38.73,38.76,38.62,38.65,126670.0,34.884,34.911,34.7849,34.8119,126670.0
2018-01-16 12:10:00,38.66,38.7,38.63,38.65,81030.0,34.8209,34.857,34.7939,34.8119,81030.0
2018-01-16 12:20:00,38.65,38.68,38.61,38.67,56410.0,34.8119,34.8389,34.7759,34.8299,56410.0
2018-01-16 12:30:00,38.68,38.68,38.57,38.64,64218.0,34.8389,34.8389,34.7399,34.8029,64218.0
2018-01-16 12:40:00,38.64,38.68,38.59,38.63,53878.0,34.8029,34.8389,34.7579,34.7939,53878.0
2018-01-16 12:50:00,38.63,38.65,38.61,38.63,43738.0,34.7939,34.8119,34.7759,34.7939,43738.0
2018-01-16 13:00:00,38.63,38.69,38.6,38.69,99100.0,34.7939,34.848,34.7669,34.848,99100.0
2018-01-16 13:10:00,38.68,38.71,38.67,38.69,74082.0,34.8389,34.866,34.8299,34.848,74082.0
2018-01-16 13:20:00,38.69,38.7,38.58,38.6,70468.0,34.848,34.857,34.7489,34.7669,70468.0
2018-01-16 13:30:00,38.6,38.63,38.55,38.59,50534.0,34.7669,34.7939,34.7219,34.7579,50534.0
2018-01-16 13:40:00,38.59,38.59,38.49,38.49,79016.0,34.7579,34.7579,34.6678,34.6678,79016.0
2018-01-16 13:50:00,38.49,38.5,38.43,38.44,62202.0,34.6678,34.6768,34.6138,34.6228,62202.0
2018-01-16 14:00:00,38.43,38.49,38.37,38.42,110390.0,34.6138,34.6678,34.5597,34.6048,110390.0
2018-01-16 14:10:00,38.42,38.44,38.32,38.37,85510.0,34.6048,34.6228,34.5147,34.5597,85510.0
2018-01-16 14:20:00,38.38,38.4,38.34,38.35,66474.0,34.5687,34.5868,34.5327,34.5417,66474.0
2018-01-16 14:30:00,38.35,38.39,38.31,38.31,104452.0,34.5417,34.5777,34.5057,34.5057,104452.0
2018-01-16 14:40:00,38.31,38.33,38.19,38.23,132066.0,34.5057,34.5237,34.3976,34.4336,132066.0
2018-01-16 14:50:00,38.23,38.31,38.15,38.26,358820.0,34.4336,34.5057,34.3616,34.4607,358820.0
2018-01-16 15:00:00,38.26,38.38,38.24,38.38,155962.0,34.4607,34.5687,34.4426,34.5687,155962.0
2018-01-16 15:10:00,38.39,38.39,38.26,38.28,152808.0,34.5777,34.5777,34.4607,34.4787,152808.0
2018-01-16 15:20:00,38.27,38.35,38.27,38.34,163930.0,34.4697,34.5417,34.4697,34.5327,163930.0
2018-01-16 15:30:00,38.33,38.35,38.29,38.35,250086.0,34.5237,34.5417,34.4877,34.5417,250086.0
2018-01-16 15:40:00,38.35,38.39,38.33,38.39,417858.0,34.5417,34.5777,34.5237,34.5777,417858.0
2018-01-16 15:50:00,38.39,38.39,38.27,38.3,633612.0,34.5777,34.5777,34.4697,34.4967,633612.0
2018-01-17 09:30:00,38.36,38.62,38.3,38.38,339366.0,34.5507,34.7849,34.4967,34.5687,339366.0
2018-01-17 09:40:00,38.41,38.51,38.34,38.41,209668.0,34.5958,34.6858,34.5327,34.5958,209668.0
2018-01-17 09:50:00,38.43,38.44,38.15,38.15,208370.0,34.6138,34.6228,34.3616,34.3616,208370.0
2018-01-17 10:00:00,38.15,38.27,38.1,38.13,178270.0,34.3616,34.4697,34.3165,34.3436,178270.0
2018-01-17 10:10:00,38.12,38.36,38.12,38.27,112596.0,34.3346,34.5507,34.3346,34.4697,112596.0
2018-01-17 10:20:00,38.27,38.28,38.18,38.25,94396.0,34.4697,34.4787,34.3886,34.4516,94396.0
2018-01-17 10:30:00,38.26,38.34,38.2,38.29,147802.0,34.4607,34.5327,34.4066,34.4877,147802.0
2018-01-17 10:40:00,38.3,38.36,38.27,38.3,123224.0,34.4967,34.5507,34.4697,34.4967,123224.0
2018-01-17 10:50:00,38.3,38.3,38.24,38.27,111698.0,34.4967,34.4967,34.4426,34.4697,111698.0
2018-01-17 11:00:00,38.27,38.3,38.2,38.28,92658.0,34.4697,34.4967,34.4066,34.4787,92658.0
2018-01-17 11:10:00,38.28,38.3,38.2,38.2,104800.0,34.4787,34.4967,34.4066,34.4066,104800.0
2018-01-17 11:20:00,38.22,38.23,38.19,38.21,64472.0,34.4246,34.4336,34.3976,34.4156,64472.0
2018-01-17 11:30:00,38.21,38.22,38.04,38.05,129390.0,34.4156,34.4246,34.2625,34.2715,129390.0
2018-01-17 11:40:00,38.05,38.13,38.04,38.09,120618.0,34.2715,34.3436,34.2625,34.3075,120618.0
2018-01-17 11:50:00,38.1,38.22,38.1,38.13,97764.0,34.3165,34.4246,34.3165,34.3436,97764.0
2018-01-17 12:00:00,38.12,38.17,38.1,38.16,108746.0,34.3346,34.3796,34.3165,34.3706,108746.0
2018-01-17 12:10:00,38.17,38.21,38.14,38.19,84942.0,34.3796,34.4156,34.3526,34.3976,84942.0
2018-01-17 12:20:00,38.19,38.31,38.18,38.23,147270.0,34.3976,34.5057,34.3886,34.4336,147270.0
2018-01-17 12:30:00,38.23,38.26,38.18,38.18,87648.0,34.4336,34.4607,34.3886,34.3886,87648.0
2018-01-17 12:40:00,38.19,38.23,38.18,38.21,72446.0,34.3976,34.4336,34.3886,34.4156,72446.0
2018-01-17 12:50:00,38.21,38.32,38.18,38.31,175494.0,34.4156,34.5147,34.3886,34.5057,175494.0
2018-01-17 13:00:00,38.31,38.35,38.3,38.31,64704.0,34.5057,34.5417,34.4967,34.5057,64704.0
2018-01-17 13:10:00,38.3,38.3,38.19,38.2,87720.0,34.4967,34.4967,34.3976,34.4066,87720.0
2018-01-17 13:20:00,38.19,38.24,38.19,38.24,63528.0,34.3976,34.4426,34.3976,34.4426,63528.0
2018-01-17 13:30:00,38.24,38.27,38.22,38.24,63586.0,34.4426,34.4697,34.4246,34.4426,63586.0
2018-01-17 13:40:00,38.24,38.3,38.23,38.26,53992.0,34.4426,34.4967,34.4336,34.4607,53992.0
2018-01-17 13:50:00,38.25,38.26,38.18,38.2,178638.0,34.4516,34.4607,34.3886,34.4066,178638.0
2018-01-17 14:00:00,38.21,38.29,38.19,38.28,151250.0,34.4156,34.4877,34.3976,34.4787,151250.0
2018-01-17 14:10:00,38.29,38.36,38.28,38.35,73740.0,34.4877,34.5507,34.4787,34.5417,73740.0
2018-01-17 14:20:00,38.35,38.48,38.35,38.48,212322.0,34.5417,34.6588,34.5417,34.6588,212322.0
2018-01-17 14:30:00,38.47,38.49,38.44,38.46,82390.0,34.6498,34.6678,34.6228,34.6408,82390.0
2018-01-17 14:40:00,38.47,38.47,38.38,38.41,84836.0,34.6498,34.6498,34.5687,34.5958,84836.0
2018-01-17 14:50:00,38.41,38.42,38.34,38.37,120714.0,34.5958,34.6048,34.5327,34.5597,120714.0
2018-01-17 15:00:00,38.36,38.4,38.31,38.31,121788.0,34.5507,34.5868,34.5057,34.5057,121788.0
2018-01-17 15:10:00,38.31,38.32,38.27,38.3,96490.0,34.5057,34.5147,34.4697,34.4967,96490.0
2018-01-17 15:20:00,38.29,38.31,38.16,38.21,256766.0,34.4877,34.5057,34.3706,34.4156,256766.0
2018-01-17 15:30:00,38.21,38.23,38.17,38.23,357064.0,34.4156,34.4336,34.3796,34.4336,357064.0
2018-01-17 15:40:00,38.23,38.3,38.22,38.28,215458.0,34.4336,34.4967,34.4246,34.4787,215458.0
2018-01-17 15:50:00,38.28,38.31,38.22,38.29,594012.0,34.4787,34.5057,34.4246,34.4877,594012.0
2018-01-18 09:30:00,38.37,38.59,38.33,38.59,185050.0,34.5597,34.7579,34.5237,34.7579,185050.0
2018-01-18 09:40:00,38.61,38.68,38.52,38.68,106502.0,34.7759,34.8389,34.6948,34.8389,106502.0
2018-01-18 09:50:00,38.67,38.95,38.65,38.86,184092.0,34.8299,35.0821,34.8119,35.0011,184092.0
2018-01-18 10:00:00,38.85,38.9,38.82,38.85,101852.0,34.9921,35.0371,34.965,34.9921,101852.0
2018-01-18 10:10:00,38.85,38.85,38.58,38.65,93366.0,34.9921,34.9921,34.7489,34.8119,93366.0
2018-01-18 10:20:00,38.65,38.69,38.58,38.69,92834.0,34.8119,34.848,34.7489,34.848,92834.0
2018-01-18 10:30:00,38.69,38.74,38.65,38.73,51826.0,34.848,34.893,34.8119,34.884,51826.0
2018-01-18 10:40:00,38.73,38.73,38.65,38.65,69208.0,34.884,34.884,34.8119,34.8119,69208.0
2018-01-18 10:50:00,38.67,38.73,38.6,38.64,85442.0,34.8299,34.884,34.7669,34.8029,85442.0
2018-01-18 11:00:00,38.63,38.68,38.6,38.61,44350.0,34.7939,34.8389,34.7669,34.7759,44350.0
2018-01-18 11:10:00,38.6,38.67,38.59,38.67,68300.0,34.7669,34.8299,34.7579,34.8299,68300.0
2018-01-18 11:20:00,38.66,38.66,38.51,38.54,52388.0,34.8209,34.8209,34.6858,34.7128,52388.0
2018-01-18 11:30:00,38.54,38.6,38.51,38.51,78678.0,34.7128,34.7669,34.6858,34.6858,78678.0
2018-01-18 11:40:00,38.51,38.6,38.48,38.6,57202.0,34.6858,34.7669,34.6588,34.7669,57202.0
2018-01-18 11:50:00,38.6,38.67,38.57,38.58,67278.0,34.7669,34.8299,34.7399,34.7489,67278.0
2018-01-18 12:00:00,38.57,38.63,38.55,38.56,54376.0,34.7399,34.7939,34.7219,34.7309,54376.0
2018-01-18 12:10:00,38.55,38.63,38.55,38.59,56118.0,34.7219,34.7939,34.7219,34.7579,56118.0
2018-01-18 12:20:00,38.59,38.62,38.55,38.62,44060.0,34.7579,34.7849,34.7219,34.7849,44060.0
2018-01-18 12:30:00,38.62,38.65,38.6,38.62,42928.0,34.7849,34.8119,34.7669,34.7849,42928.0
2018-01-18 12:40:00,38.62,38.7,38.62,38.66,40972.0,34.7849,34.857,34.7849,34.8209,40972.0
2018-01-18 12:50:00,38.66,38.66,38.6,38.6,47222.0,34.8209,34.8209,34.7669,34.7669,47222.0
2018-01-18 13:00:00,38.6,38.63,38.56,38.62,63294.0,34.7669,34.7939,34.7309,34.7849,63294.0
2018-01-18 13:10:00,38.62,38.71,38.62,38.64,87184.0,34.7849,34.866,34.7849,34.8029,87184.0
2018-01-18 13:20:00,38.64,38.66,38.62,38.63,50498.0,34.8029,34.8209,34.7849,34.7939,50498.0
2018-01-18 13:30:00,38.63,38.63,38.58,38.6,39732.0,34.7939,34.7939,34.7489,34.7669,39732.0
2018-01-18 13:40:00,38.61,38.62,38.58,38.6,60494.0,34.7759,34.7849,34.7489,34.7669,60494.0
2018-01-18 13:50:00,38.6,38.62,38.54,38.62,80428.0,34.7669,34.7849,34.7128,34.7849,80428.0
2018-01-18 14:00:00,38.63,38.65,38.6,38.64,57202.0,34.7939,34.8119,34.7669,34.8029,57202.0
2018-01-18 14:10:00,38.65,38.7,38.63,38.67,52512.0,34.8119,34.857,34.7939,34.8299,52512.0
2018-01-18 14:20:00,38.67,38.72,38.65,38.71,65896.0,34.8299,34.875,34.8119,34.866,65896.0
2018-01-18 14:30:00,38.71,38.74,38.68,38.73,121606.0,34.866,34.893,34.8389,34.884,121606.0
2018-01-18 14:40:00,38.73,38.74,38.68,38.69,56852.0,34.884,34.893,34.8389,34.848,56852.0
2018-01-18 14:50:00,38.69,38.74,38.67,38.67,77810.0,34.848,34.893,34.8299,34.8299,77810.0
2018-01-18 15:00:00,38.68,38.71,38.67,38.7,111878.0,34.8389,34.866,34.8299,34.857,111878.0
2018-01-18 15:10:00,38.7,38.71,38.66,38.68,96338.0,34.857,34.866,34.8209,34.8389,96338.0
2018-01-18 15:20:00,38.69,38.69,38.63,38.64,113092.0,34.848,34.848,34.7939,34.8029,113092.0
2018-01-18 15:30:00,38.65,38.68,38.57,38.68,191034.0,34.8119,34.8389,34.7399,34.8389,191034.0
2018-01-18 15:40:00,38.68,38.71,38.65,38.67,215808.0,34.8389,34.866,34.8119,34.8299,215808.0
2018-01-18 15:50:00,38.67,38.7,38.62,38.63,417312.0,34.8299,34.857,34.7849,34.7939,417312.0
2018-01-19 09:30:00,38.8,38.87,38.63,38.69,702250.0,34.947,35.0101,34.7939,34.848,702250.0
2018-01-19 09:40:00,38.69,38.77,38.68,38.74,65642.0,34.848,34.92,34.8389,34.893,65642.0
2018-01-19 09:50:00,38.74,38.78,38.7,38.73,120080.0,34.893,34.929,34.857,34.884,120080.0
2018-01-19 10:00:00,38.73,38.74,38.56,38.61,139234.0,34.884,34.893,34.7309,34.7759,139234.0
2018-01-19 10:10:00,38.63,38.72,38.6,38.7,414044.0,34.7939,34.875,34.7669,34.857,414044.0
2018-01-19 10:20:00,38.71,38.93,38.69,38.92,265194.0,34.866,35.0641,34.848,35.0551,265194.0
2018-01-19 10:30:00,38.92,39.02,38.88,39.02,120272.0,35.0551,35.1452,35.0191,35.1452,120272.0
2018-01-19 10:40:00,39.02,39.02,38.81,38.82,69186.0,35.1452,35.1452,34.956,34.965,69186.0
2018-01-19 10:50:00,38.82,38.86,38.8,38.8,131526.0,34.965,35.0011,34.947,34.947,131526.0
2018-01-19 11:00:00,38.81,38.83,38.71,38.76,176970.0,34.956,34.974,34.866,34.911,176970.0
2018-01-19 11:10:00,38.76,38.86,38.75,38.83,85984.0,34.911,35.0011,34.902,34.974,85984.0
2018-01-19 11:20:00,38.84,38.93,38.81,38.9,74278.0,34.9831,35.0641,34.956,35.0371,74278.0
2018-01-19 11:30:00,38.91,38.97,38.87,38.91,40008.0,35.0461,35.1001,35.0101,35.0461,40008.0
2018-01-19 11:40:00,38.92,38.94,38.84,38.88,75574.0,35.0551,35.0731,34.9831,35.0191,75574.0
2018-01-19 11:50:00,38.88,38.88,38.83,38.86,39990.0,35.0191,35.0191,34.974,35.0011,39990.0
2018-01-19 12:00:00,38.86,38.88,38.85,38.85,54716.0,35.0011,35.0191,34.9921,34.9921,54716.0
2018-01-19 12:10:00,38.85,38.93,38.85,38.92,170612.0,34.9921,35.0641,34.9921,35.0551,170612.0
2018-01-19 12:20:00,38.93,38.97,38.92,38.92,49548.0,35.0641,35.1001,35.0551,35.0551,49548.0
2018-01-19 12:30:00,38.92,38.99,38.92,38.99,41508.0,35.0551,35.1182,35.0551,35.1182,41508.0
2018-01-19 12:40:00,38.99,39.04,38.98,39.01,60862.0,35.1182,35.1632,35.1092,35.1362,60862.0
2018-01-19 12:50:00,39.01,39.06,39.01,39.06,41556.0,35.1362,35.1812,35.1362,35.1812,41556.0
2018-01-19 13:00:00,39.05,39.08,39.03,39.06,84664.0,35.1722,35.1992,35.1542,35.1812,84664.0
2018-01-19 13:10:00,39.06,39.11,39.06,39.1,78114.0,35.1812,35.2262,35.1812,35.2172,78114.0
2018-01-19 13:20:00,39.1,39.11,39.09,39.1,92890.0,35.2172,35.2262,35.2082,35.2172,92890.0
2018-01-19 13:30:00,39.1,39.13,39.1,39.1,71128.0,35.2172,35.2443,35.2172,35.2172,71128.0
2018-01-19 13:40:00,39.1,39.18,39.1,39.14,84310.0,35.2172,35.2893,35.2172,35.2533,84310.0
2018-01-19 13:50:00,39.14,39.22,39.14,39.19,436716.0,35.2533,35.3253,35.2533,35.2983,436716.0
2018-01-19 14:00:00,39.2,39.22,39.17,39.21,139866.0,35.3073,35.3253,35.2803,35.3163,139866.0
2018-01-19 14:10:00,39.21,39.29,39.21,39.29,84824.0,35.3163,35.3884,35.3163,35.3884,84824.0
2018-01-19 14:20:00,39.3,39.31,39.26,39.31,159594.0,35.3974,35.4064,35.3613,35.4064,159594.0
2018-01-19 14:30:00,39.31,39.34,39.27,39.32,155210.0,35.4064,35.4334,35.3704,35.4154,155210.0
2018-01-19 14:40:00,39.32,39.33,39.2,39.2,83580.0,35.4154,35.4244,35.3073,35.3073,83580.0
2018-01-19 14:50:00,39.2,39.23,39.13,39.15,150924.0,35.3073,35.3343,35.2443,35.2623,150924.0
2018-01-19 15:00:00,39.16,39.22,39.16,39.2,103100.0,35.2713,35.3253,35.2713,35.3073,103100.0
2018-01-19 15:10:00,39.2,39.3,39.2,39.29,114180.0,35.3073,35.3974,35.3073,35.3884,114180.0
2018-01-19 15:20:00,39.29,39.34,39.27,39.34,224176.0,35.3884,35.4334,35.3704,35.4334,224176.0
2018-01-19 15:30:00,39.34,39.35,39.31,39.33,182646.0,35.4334,35.4424,35.4064,35.4244,182646.0
2018-01-19 15:40:00,39.34,39.38,39.33,39.38,532800.0,35.4334,35.4694,35.4244,35.4694,532800.0
2018-01-19 15:50:00,39.39,39.45,39.38,39.45,1384468.0,35.4784,35.5325,35.4694,35.5325,1384468.0
2018-01-22 09:30:00,39.47,39.47,39.19,39.3,187400.0,35.5505,35.5505,35.2983,35.3974,187400.0
2018-01-22 09:40:00,39.29,39.42,39.18,39.35,133430.0,35.3884,35.5055,35.2893,35.4424,133430.0
2018-01-22 09:50:00,39.34,39.46,39.34,39.43,47250.0,35.4334,35.5415,35.4334,35.5145,47250.0
2018-01-22 10:00:00,39.44,39.56,39.38,39.48,111736.0,35.5235,35.6316,35.4694,35.5595,111736.0
2018-01-22 10:10:00,39.47,39.65,39.46,39.6,112932.0,35.5505,35.7126,35.5415,35.6676,112932.0
2018-01-22 10:20:00,39.6,39.66,39.47,39.51,137948.0,35.6676,35.7216,35.5505,35.5865,137948.0
2018-01-22 10:30:00,39.5,39.55,39.44,39.52,81988.0,35.5775,35.6226,35.5235,35.5955,81988.0
2018-01-22 10:40:00,39.51,39.52,39.41,39.41,66574.0,35.5865,35.5955,35.4965,35.4965,66574.0
2018-01-22 10:50:00,39.42,39.51,39.39,39.39,84458.0,35.5055,35.5865,35.4784,35.4784,84458.0
2018-01-22 11:00:00,39.39,39.41,39.3,39.35,149132.0,35.4784,35.4965,35.3974,35.4424,149132.0
2018-01-22 11:10:00,39.35,39.38,39.2,39.22,88846.0,35.4424,35.4694,35.3073,35.3253,88846.0
2018-01-22 11:20:00,39.22,39.29,39.18,39.2,111754.0,35.3253,35.3884,35.2893,35.3073,111754.0
2018-01-22 11:30:00,39.2,39.35,39.16,39.32,97888.0,35.3073,35.4424,35.2713,35.4154,97888.0
2018-01-22 11:40:00,39.32,39.38,39.27,39.37,92616.0,35.4154,35.4694,35.3704,35.4604,92616.0
2018-01-22 11:50:00,39.37,39.42,39.31,39.42,82054.0,35.4604,35.5055,35.4064,35.5055,82054.0
2018-01-22 12:00:00,39.41,39.49,39.32,39.33,100142.0,35.4965,35.5685,35.4154,35.4244,100142.0
2018-01-22 12:10:00,39.34,39.46,39.33,39.39,111132.0,35.4334,35.5415,35.4244,35.4784,111132.0
2018-01-22 12:20:00,39.39,39.48,39.38,39.47,69090.0,35.4784,35.5595,35.4694,35.5505,69090.0
2018-01-22 12:30:00,39.46,39.51,39.45,39.5,71858.0,35.5415,35.5865,35.5325,35.5775,71858.0
2018-01-22 12:40:00,39.5,39.55,39.48,39.49,57158.0,35.5775,35.6226,35.5595,35.5685,57158.0
2018-01-22 12:50:00,39.49,39.5,39.4,39.4,45176.0,35.5685,35.5775,35.4874,35.4874,45176.0
2018-01-22 13:00:00,39.41,39.47,39.4,39.45,86398.0,35.4965,35.5505,35.4874,35.5325,86398.0
2018-01-22 13:10:00,39.46,39.47,39.43,39.44,42470.0,35.5415,35.5505,35.5145,35.5235,42470.0
2018-01-22 13:20:00,39.44,39.48,39.42,39.43,50556.0,35.5235,35.5595,35.5055,35.5145,50556.0
2018-01-22 13:30:00,39.44,39.54,39.43,39.52,43024.0,35.5235,35.6135,35.5145,35.5955,43024.0
2018-01-22 13:40:00,39.52,39.57,39.52,39.55,44622.0,35.5955,35.6406,35.5955,35.6226,44622.0
2018-01-22 13:50:00,39.55,39.56,39.48,39.55,37298.0,35.6226,35.6316,35.5595,35.6226,37298.0
2018-01-22 14:00:00,39.55,39.56,39.48,39.49,99112.0,35.6226,35.6316,35.5595,35.5685,99112.0
2018-01-22 14:10:00,39.49,39.57,39.49,39.57,70828.0,35.5685,35.6406,35.5685,35.6406,70828.0
2018-01-22 14:20:00,39.57,39.6,39.52,39.6,97776.0,35.6406,35.6676,35.5955,35.6676,97776.0
2018-01-22 14:30:00,39.59,39.6,39.57,39.6,122256.0,35.6586,35.6676,35.6406,35.6676,122256.0
2018-01-22 14:40:00,39.6,39.61,39.58,39.6,82978.0,35.6676,35.6766,35.6496,35.6676,82978.0
2018-01-22 14:50:00,39.6,39.63,39.59,39.6,103804.0,35.6676,35.6946,35.6586,35.6676,103804.0
2018-01-22 15:00:00,39.6,39.64,39.58,39.61,108032.0,35.6676,35.7036,35.6496,35.6766,108032.0
2018-01-22 15:10:00,39.61,39.62,39.55,39.59,131898.0,35.6766,35.6856,35.6226,35.6586,131898.0
2018-01-22 15:20:00,39.59,39.62,39.57,39.57,144010.0,35.6586,35.6856,35.6406,35.6406,144010.0
2018-01-22 15:30:00,39.57,39.62,39.56,39.61,174032.0,35.6406,35.6856,35.6316,35.6766,174032.0
2018-01-22 15:40:00,39.61,39.77,39.61,39.77,335308.0,35.6766,35.8207,35.6766,35.8207,335308.0
2018-01-22 15:50:00,39.77,39.79,39.73,39.76,977690.0,35.8207,35.8387,35.7847,35.8117,977690.0
2018-01-23 09:30:00,39.58,39.79,39.39,39.76,267948.0,35.6496,35.8387,35.4784,35.8117,267948.0
2018-01-23 09:40:00,39.77,39.79,39.49,39.49,144494.0,35.8207,35.8387,35.5685,35.5685,144494.0
2018-01-23 09:50:00,39.5,39.51,39.39,39.46,148966.0,35.5775,35.5865,35.4784,35.5415,148966.0
2018-01-23 10:00:00,39.44,39.46,39.34,39.41,141650.0,35.5235,35.5415,35.4334,35.4965,141650.0
2018-01-23 10:10:00,39.41,39.52,39.41,39.5,110866.0,35.4965,35.5955,35.4965,35.5775,110866.0
2018-01-23 10:20:00,39.5,39.54,39.47,39.48,83786.0,35.5775,35.6135,35.5505,35.5595,83786.0
2018-01-23 10:30:00,39.48,39.52,39.44,39.48,81132.0,35.5595,35.5955,35.5235,35.5595,81132.0
2018-01-23 10:40:00,39.48,39.54,39.45,39.46,169748.0,35.5595,35.6135,35.5325,35.5415,169748.0
2018-01-23 10:50:00,39.45,39.49,39.42,39.46,132884.0,35.5325,35.5685,35.5055,35.5415,132884.0
2018-01-23 11:00:00,39.47,39.51,39.44,39.44,83444.0,35.5505,35.5865,35.5235,35.5235,83444.0
2018-01-23 11:10:00,39.44,39.46,39.4,39.44,106628.0,35.5235,35.5415,35.4874,35.5235,106628.0
2018-01-23 11:20:00,39.43,39.5,39.43,39.47,120090.0,35.5145,35.5775,35.5145,35.5505,120090.0
2018-01-23 11:30:00,39.46,39.56,39.46,39.52,261256.0,35.5415,35.6316,35.5415,35.5955,261256.0
2018-01-23 11:40:00,39.54,39.63,39.49,39.61,115488.0,35.6135,35.6946,35.5685,35.6766,115488.0
2018-01-23 11:50:00,39.6,39.65,39.57,39.6,48060.0,35.6676,35.7126,35.6406,35.6676,48060.0
2018-01-23 12:00:00,39.6,39.63,39.58,39.63,55830.0,35.6676,35.6946,35.6496,35.6946,55830.0
2018-01-23 12:10:00,39.63,39.66,39.6,39.62,64938.0,35.6946,35.7216,35.6676,35.6856,64938.0
2018-01-23 12:20:00,39.62,39.63,39.6,39.63,97104.0,35.6856,35.6946,35.6676,35.6946,97104.0
2018-01-23 12:30:00,39.63,39.66,39.56,39.61,260482.0,35.6946,35.7216,35.6316,35.6766,260482.0
2018-01-23 12:40:00,39.61,39.62,39.49,39.52,778694.0,35.6766,35.6856,35.5685,35.5955,778694.0
2018-01-23 12:50:00,39.52,39.66,39.51,39.64,149110.0,35.5955,35.7216,35.5865,35.7036,149110.0
2018-01-23 13:00:00,39.63,39.74,39.63,39.72,232956.0,35.6946,35.7937,35.6946,35.7757,232956.0
2018-01-23 13:10:00,39.71,39.73,39.58,39.58,239730.0,35.7667,35.7847,35.6496,35.6496,239730.0
2018-01-23 13:20:00,39.58,39.65,39.57,39.6,96624.0,35.6496,35.7126,35.6406,35.6676,96624.0
2018-01-23 13:30:00,39.59,39.6,39.56,39.58,70186.0,35.6586,35.6676,35.6316,35.6496,70186.0
2018-01-23 13:40:00,39.58,39.63,39.55,39.63,97108.0,35.6496,35.6946,35.6226,35.6946,97108.0
2018-01-23 13:50:00,39.63,39.7,39.61,39.69,271700.0,35.6946,35.7577,35.6766,35.7486,271700.0
2018-01-23 14:00:00,39.69,39.7,39.64,39.68,59538.0,35.7486,35.7577,35.7036,35.7396,59538.0
2018-01-23 14:10:00,39.68,39.7,39.61,39.61,118734.0,35.7396,35.7577,35.6766,35.6766,118734.0
2018-01-23 14:20:00,39.62,39.66,39.61,39.63,116548.0,35.6856,35.7216,35.6766,35.6946,116548.0
2018-01-23 14:30:00,39.63,39.65,39.61,39.62,65812.0,35.6946,35.7126,35.6766,35.6856,65812.0
2018-01-23 14:40:00,39.62,39.7,39.62,39.69,77324.0,35.6856,35.7577,35.6856,35.7486,77324.0
2018-01-23 14:50:00,39.69,39.71,39.68,39.68,73848.0,35.7486,35.7667,35.7396,35.7396,73848.0
2018-01-23 15:00:00,39.68,39.68,39.6,39.62,83036.0,35.7396,35.7396,35.6676,35.6856,83036.0
2018-01-23 15:10:00,39.62,39.63,39.6,39.63,136384.0,35.6856,35.6946,35.6676,35.6946,136384.0
2018-01-23 15:20:00,39.63,39.66,39.6,39.6,99994.0,35.6946,35.7216,35.6676,35.6676,99994.0
2018-01-23 15:30:00,39.6,39.67,39.6,39.63,142664.0,35.6676,35.7306,35.6676,35.6946,142664.0
2018-01-23 15:40:00,39.63,39.69,39.6,39.68,258614.0,35.6946,35.7486,35.6676,35.7396,258614.0
2018-01-23 15:50:00,39.68,39.68,39.63,39.66,868144.0,35.7396,35.7396,35.6946,35.7216,868144.0
2018-01-24 09:30:00,39.6,39.73,39.41,39.7,296166.0,35.6676,35.7847,35.4965,35.7577,296166.0
2018-01-24 09:40:00,39.68,39.75,39.59,39.74,75978.0,35.7396,35.8027,35.6586,35.7937,75978.0
2018-01-24 09:50:00,39.73,39.87,39.72,39.85,157636.0,35.7847,35.9108,35.7757,35.8928,157636.0
2018-01-24 10:00:00,39.85,39.93,39.82,39.88,142344.0,35.8928,35.9648,35.8657,35.9198,142344.0
2018-01-24 10:10:00,39.88,39.93,39.85,39.9,95236.0,35.9198,35.9648,35.8928,35.9378,95236.0
2018-01-24 10:20:00,39.91,39.93,39.76,39.77,85908.0,35.9468,35.9648,35.8117,35.8207,85908.0
2018-01-24 10:30:00,39.77,39.81,39.67,39.78,73732.0,35.8207,35.8567,35.7306,35.8297,73732.0
2018-01-24 10:40:00,39.77,39.8,39.7,39.71,72944.0,35.8207,35.8477,35.7577,35.7667,72944.0
2018-01-24 10:50:00,39.7,39.74,39.63,39.68,80696.0,35.7577,35.7937,35.6946,35.7396,80696.0
2018-01-24 11:00:00,39.7,39.79,39.7,39.76,43106.0,35.7577,35.8387,35.7577,35.8117,43106.0
2018-01-24 11:10:00,39.77,39.8,39.6,39.62,73162.0,35.8207,35.8477,35.6676,35.6856,73162.0
2018-01-24 11:20:00,39.61,39.68,39.61,39.66,56512.0,35.6766,35.7396,35.6766,35.7216,56512.0
2018-01-24 11:30:00,39.66,39.66,39.49,39.51,76652.0,35.7216,35.7216,35.5685,35.5865,76652.0
2018-01-24 11:40:00,39.52,39.58,39.51,39.55,57060.0,35.5955,35.6496,35.5865,35.6226,57060.0
2018-01-24 11:50:00,39.56,39.63,39.55,39.57,57108.0,35.6316,35.6946,35.6226,35.6406,57108.0
2018-01-24 12:00:00,39.57,39.57,39.49,39.49,57702.0,35.6406,35.6406,35.5685,35.5685,57702.0
2018-01-24 12:10:00,39.49,39.53,39.46,39.49,51294.0,35.5685,35.6045,35.5415,35.5685,51294.0
2018-01-24 12:20:00,39.49,39.49,39.35,39.38,208940.0,35.5685,35.5685,35.4424,35.4694,208940.0
2018-01-24 12:30:00,39.38,39.44,39.37,39.37,43104.0,35.4694,35.5235,35.4604,35.4604,43104.0
2018-01-24 12:40:00,39.35,39.43,39.33,39.43,35994.0,35.4424,35.5145,35.4244,35.5145,35994.0
2018-01-24 12:50:00,39.42,39.45,39.42,39.43,71484.0,35.5055,35.5325,35.5055,35.5145,71484.0
2018-01-24 13:00:00,39.43,39.46,39.41,39.41,63368.0,35.5145,35.5415,35.4965,35.4965,63368.0
2018-01-24 13:10:00,39.4,39.46,39.38,39.45,232116.0,35.4874,35.5415,35.4694,35.5325,232116.0
2018-01-24 13:20:00,39.45,39.62,39.44,39.6,46278.0,35.5325,35.6856,35.5235,35.6676,46278.0
2018-01-24 13:30:00,39.62,39.73,39.62,39.72,44230.0,35.6856,35.7847,35.6856,35.7757,44230.0
2018-01-24 13:40:00,39.71,39.77,39.68,39.74,48268.0,35.7667,35.8207,35.7396,35.7937,48268.0
2018-01-24 13:50:00,39.74,39.81,39.71,39.77,65092.0,35.7937,35.8567,35.7667,35.8207,65092.0
2018-01-24 14:00:00,39.77,39.77,39.7,39.71,51766.0,35.8207,35.8207,35.7577,35.7667,51766.0
2018-01-24 14:10:00,39.71,39.79,39.69,39.79,67766.0,35.7667,35.8387,35.7486,35.8387,67766.0
2018-01-24 14:20:00,39.79,39.84,39.78,39.82,71544.0,35.8387,35.8838,35.8297,35.8657,71544.0
2018-01-24 14:30:00,39.81,39.82,39.77,39.8,47160.0,35.8567,35.8657,35.8207,35.8477,47160.0
2018-01-24 14:40:00,39.8,39.85,39.77,39.82,64174.0,35.8477,35.8928,35.8207,35.8657,64174.0
2018-01-24 14:50:00,39.8,39.81,39.65,39.65,119482.0,35.8477,35.8567,35.7126,35.7126,119482.0
2018-01-24 15:00:00,39.65,39.72,39.65,39.72,97338.0,35.7126,35.7757,35.7126,35.7757,97338.0
2018-01-24 15:10:00,39.72,39.74,39.69,39.7,74558.0,35.7757,35.7937,35.7486,35.7577,74558.0
2018-01-24 15:20:00,39.7,39.74,39.67,39.7,96120.0,35.7577,35.7937,35.7306,35.7577,96120.0
2018-01-24 15:30:00,39.7,39.72,39.65,39.7,128136.0,35.7577,35.7757,35.7126,35.7577,128136.0
2018-01-24 15:40:00,39.7,39.73,39.65,39.69,186734.0,35.7577,35.7847,35.7126,35.7486,186734.0
2018-01-24 15:50:00,39.69,39.69,39.6,39.63,407516.0,35.7486,35.7486,35.6676,35.6946,407516.0
2018-01-25 09:30:00,39.79,39.84,39.46,39.46,178208.0,35.8387,35.8838,35.5415,35.5415,178208.0
2018-01-25 09:40:00,39.46,39.54,39.37,39.52,98984.0,35.5415,35.6135,35.4604,35.5955,98984.0
2018-01-25 09:50:00,39.52,39.63,39.46,39.48,57468.0,35.5955,35.6946,35.5415,35.5595,57468.0
2018-01-25 10:00:00,39.48,39.54,39.41,39.41,150066.0,35.5595,35.6135,35.4965,35.4965,150066.0
2018-01-25 10:10:00,39.42,39.54,39.42,39.53,63124.0,35.5055,35.6135,35.5055,35.6045,63124.0
2018-01-25 10:20:00,39.54,39.57,39.45,39.46,39214.0,35.6135,35.6406,35.5325,35.5415,39214.0
2018-01-25 10:30:00,39.45,39.57,39.43,39.47,53664.0,35.5325,35.6406,35.5145,35.5505,53664.0
2018-01-25 10:40:00,39.48,39.48,39.38,39.39,45054.0,35.5595,35.5595,35.4694,35.4784,45054.0
2018-01-25 10:50:00,39.38,39.53,39.38,39.52,54600.0,35.4694,35.6045,35.4694,35.5955,54600.0
2018-01-25 11:00:00,39.51,39.56,39.49,39.51,159536.0,35.5865,35.6316,35.5685,35.5865,159536.0
2018-01-25 11:10:00,39.51,39.52,39.45,39.45,77908.0,35.5865,35.5955,35.5325,35.5325,77908.0
2018-01-25 11:20:00,39.45,39.47,39.38,39.38,74288.0,35.5325,35.5505,35.4694,35.4694,74288.0
2018-01-25 11:30:00,39.38,39.48,39.38,39.45,86780.0,35.4694,35.5595,35.4694,35.5325,86780.0
2018-01-25 11:40:00,39.43,39.56,39.43,39.49,58852.0,35.5145,35.6316,35.5145,35.5685,58852.0
2018-01-25 11:50:00,39.49,39.52,39.46,39.49,76542.0,35.5685,35.5955,35.5415,35.5685,76542.0
2018-01-25 12:00:00,39.48,39.52,39.47,39.51,36742.0,35.5595,35.5955,35.5505,35.5865,36742.0
2018-01-25 12:10:00,39.52,39.58,39.52,39.56,50916.0,35.5955,35.6496,35.5955,35.6316,50916.0
2018-01-25 12:20:00,39.56,39.69,39.56,39.69,124598.0,35.6316,35.7486,35.6316,35.7486,124598.0
2018-01-25 12:30:00,39.69,39.69,39.56,39.56,100140.0,35.7486,35.7486,35.6316,35.6316,100140.0
2018-01-25 12:40:00,39.57,39.57,39.46,39.5,129166.0,35.6406,35.6406,35.5415,35.5775,129166.0
2018-01-25 12:50:00,39.51,39.52,39.46,39.5,56826.0,35.5865,35.5955,35.5415,35.5775,56826.0
2018-01-25 13:00:00,39.5,39.51,39.44,39.46,53754.0,35.5775,35.5865,35.5235,35.5415,53754.0
2018-01-25 13:10:00,39.47,39.51,39.46,39.49,53948.0,35.5505,35.5865,35.5415,35.5685,53948.0
2018-01-25 13:20:00,39.48,39.49,39.43,39.43,40010.0,35.5595,35.5685,35.5145,35.5145,40010.0
2018-01-25 13:30:00,39.44,39.49,39.43,39.49,40542.0,35.5235,35.5685,35.5145,35.5685,40542.0
2018-01-25 13:40:00,39.5,39.52,39.48,39.49,100934.0,35.5775,35.5955,35.5595,35.5685,100934.0
2018-01-25 13:50:00,39.49,39.56,39.48,39.55,84154.0,35.5685,35.6316,35.5595,35.6226,84154.0
2018-01-25 14:00:00,39.54,39.61,39.54,39.58,68768.0,35.6135,35.6766,35.6135,35.6496,68768.0
2018-01-25 14:10:00,39.59,39.59,39.46,39.51,88158.0,35.6586,35.6586,35.5415,35.5865,88158.0
2018-01-25 14:20:00,39.52,39.55,39.5,39.52,69032.0,35.5955,35.6226,35.5775,35.5955,69032.0
2018-01-25 14:30:00,39.52,39.54,39.5,39.52,85282.0,35.5955,35.6135,35.5775,35.5955,85282.0
2018-01-25 14:40:00,39.52,39.55,39.5,39.54,60698.0,35.5955,35.6226,35.5775,35.6135,60698.0
2018-01-25 14:50:00,39.53,39.62,39.51,39.56,75018.0,35.6045,35.6856,35.5865,35.6316,75018.0
2018-01-25 15:00:00,39.57,39.58,39.52,39.52,204680.0,35.6406,35.6496,35.5955,35.5955,204680.0
2018-01-25 15:10:00,39.52,39.52,39.45,39.49,81462.0,35.5955,35.5955,35.5325,35.5685,81462.0
2018-01-25 15:20:00,39.49,39.6,39.49,39.54,69062.0,35.5685,35.6676,35.5685,35.6135,69062.0
2018-01-25 15:30:00,39.53,39.62,39.52,39.6,188384.0,35.6045,35.6856,35.5955,35.6676,188384.0
2018-01-25 15:40:00,39.61,39.65,39.58,39.63,174170.0,35.6766,35.7126,35.6496,35.6946,174170.0
2018-01-25 15:50:00,39.63,39.68,39.62,39.65,503470.0,35.6946,35.7396,35.6856,35.7126,503470.0
2018-01-26 09:30:00,39.86,39.86,39.4,39.63,197964.0,35.9018,35.9018,35.4874,35.6946,197964.0
2018-01-26 09:40:00,39.65,39.76,39.55,39.63,95502.0,35.7126,35.8117,35.6226,35.6946,95502.0
2018-01-26 09:50:00,39.63,39.83,39.57,39.82,145908.0,35.6946,35.8747,35.6406,35.8657,145908.0
2018-01-26 10:00:00,39.8,40.02,39.8,39.95,358344.0,35.8477,36.0459,35.8477,35.9828,358344.0
2018-01-26 10:10:00,39.95,39.99,39.81,39.91,155732.0,35.9828,36.0189,35.8567,35.9468,155732.0
2018-01-26 10:20:00,39.91,39.92,39.81,39.88,108128.0,35.9468,35.9558,35.8567,35.9198,108128.0
2018-01-26 10:30:00,39.87,39.94,39.85,39.93,138382.0,35.9108,35.9738,35.8928,35.9648,138382.0
2018-01-26 10:40:00,39.93,39.99,39.85,39.85,110760.0,35.9648,36.0189,35.8928,35.8928,110760.0
2018-01-26 10:50:00,39.85,39.93,39.84,39.88,142860.0,35.8928,35.9648,35.8838,35.9198,142860.0
2018-01-26 11:00:00,39.89,39.99,39.85,39.99,109800.0,35.9288,36.0189,35.8928,36.0189,109800.0
2018-01-26 11:10:00,39.99,40.01,39.92,39.98,92168.0,36.0189,36.0369,35.9558,36.0099,92168.0
2018-01-26 11:20:00,39.97,39.97,39.88,39.95,70084.0,36.0008,36.0008,35.9198,35.9828,70084.0
2018-01-26 11:30:00,39.95,40.04,39.95,39.95,63930.0,35.9828,36.0639,35.9828,35.9828,63930.0
2018-01-26 11:40:00,39.95,39.97,39.9,39.96,55262.0,35.9828,36.0008,35.9378,35.9918,55262.0
2018-01-26 11:50:00,39.96,39.99,39.9,39.98,58240.0,35.9918,36.0189,35.9378,36.0099,58240.0
2018-01-26 12:00:00,39.98,39.98,39.88,39.89,66848.0,36.0099,36.0099,35.9198,35.9288,66848.0
2018-01-26 12:10:00,39.88,39.88,39.81,39.84,71714.0,35.9198,35.9198,35.8567,35.8838,71714.0
2018-01-26 12:20:00,39.84,39.89,39.83,39.88,64308.0,35.8838,35.9288,35.8747,35.9198,64308.0
2018-01-26 12:30:00,39.88,39.92,39.88,39.91,42092.0,35.9198,35.9558,35.9198,35.9468,42092.0
2018-01-26 12:40:00,39.91,40.02,39.91,40.02,58964.0,35.9468,36.0459,35.9468,36.0459,58964.0
2018-01-26 12:50:00,40.02,40.07,40.0,40.06,78168.0,36.0459,36.0909,36.0279,36.0819,78168.0
2018-01-26 13:00:00,40.07,40.1,40.03,40.03,88700.0,36.0909,36.1179,36.0549,36.0549,88700.0
2018-01-26 13:10:00,40.03,40.05,40.0,40.02,38788.0,36.0549,36.0729,36.0279,36.0459,38788.0
2018-01-26 13:20:00,40.02,40.09,40.02,40.07,53840.0,36.0459,36.1089,36.0459,36.0909,53840.0
2018-01-26 13:30:00,40.06,40.07,40.04,40.07,43608.0,36.0819,36.0909,36.0639,36.0909,43608.0
2018-01-26 13:40:00,40.05,40.15,40.04,40.13,81268.0,36.0729,36.163,36.0639,36.145,81268.0
2018-01-26 13:50:00,40.13,40.21,40.08,40.13,150408.0,36.145,36.217,36.0999,36.145,150408.0
2018-01-26 14:00:00,40.14,40.14,39.99,40.02,103988.0,36.154,36.154,36.0189,36.0459,103988.0
2018-01-26 14:10:00,40.02,40.05,40.01,40.03,70360.0,36.0459,36.0729,36.0369,36.0549,70360.0
2018-01-26 14:20:00,40.04,40.04,39.98,39.99,87176.0,36.0639,36.0639,36.0099,36.0189,87176.0
2018-01-26 14:30:00,39.99,40.02,39.98,40.02,77172.0,36.0189,36.0459,36.0099,36.0459,77172.0
2018-01-26 14:40:00,40.02,40.12,40.02,40.12,132128.0,36.0459,36.1359,36.0459,36.1359,132128.0
2018-01-26 14:50:00,40.12,40.2,40.1,40.12,142802.0,36.1359,36.208,36.1179,36.1359,142802.0
2018-01-26 15:00:00,40.1,40.15,40.05,40.13,151180.0,36.1179,36.163,36.0729,36.145,151180.0
2018-01-26 15:10:00,40.13,40.16,40.12,40.15,88904.0,36.145,36.172,36.1359,36.163,88904.0
2018-01-26 15:20:00,40.15,40.19,40.12,40.17,119914.0,36.163,36.199,36.1359,36.181,119914.0
2018-01-26 15:30:00,40.17,40.27,40.16,40.23,304846.0,36.181,36.2711,36.172,36.235,304846.0
2018-01-26 15:40:00,40.23,40.28,40.17,40.18,302784.0,36.235,36.2801,36.181,36.19,302784.0
2018-01-26 15:50:00,40.19,40.26,40.16,40.25,735052.0,36.199,36.262,36.172,36.253,735052.0
2018-01-29 09:30:00,40.1,40.31,40.1,40.27,181216.0,36.1179,36.3071,36.1179,36.2711,181216.0
2018-01-29 09:40:00,40.29,40.49,40.24,40.48,126720.0,36.2891,36.4692,36.244,36.4602,126720.0
2018-01-29 09:50:00,40.48,40.52,40.38,40.42,116692.0,36.4602,36.4962,36.3701,36.4062,116692.0
2018-01-29 10:00:00,40.42,40.42,40.26,40.27,69284.0,36.4062,36.4062,36.262,36.2711,69284.0
2018-01-29 10:10:00,40.27,40.29,40.13,40.19,67802.0,36.2711,36.2891,36.145,36.199,67802.0
2018-01-29 10:20:00,40.18,40.28,40.15,40.27,74228.0,36.19,36.2801,36.163,36.2711,74228.0
2018-01-29 10:30:00,40.27,40.27,40.17,40.24,188496.0,36.2711,36.2711,36.181,36.244,188496.0
2018-01-29 10:40:00,40.23,40.24,40.18,40.24,326996.0,36.235,36.244,36.19,36.244,326996.0
2018-01-29 10:50:00,40.23,40.35,40.22,40.32,64212.0,36.235,36.3431,36.226,36.3161,64212.0
2018-01-29 11:00:00,40.33,40.36,40.28,40.35,63322.0,36.3251,36.3521,36.2801,36.3431,63322.0
2018-01-29 11:10:00,40.35,40.48,40.31,40.32,116882.0,36.3431,36.4602,36.3071,36.3161,116882.0
2018-01-29 11:20:00,40.32,40.43,40.32,40.39,65764.0,36.3161,36.4152,36.3161,36.3791,65764.0
2018-01-29 11:30:00,40.4,40.45,40.34,40.41,168054.0,36.3881,36.4332,36.3341,36.3972,168054.0
2018-01-29 11:40:00,40.4,40.42,40.31,40.35,122320.0,36.3881,36.4062,36.3071,36.3431,122320.0
2018-01-29 11:50:00,40.35,40.4,40.35,40.35,80296.0,36.3431,36.3881,36.3431,36.3431,80296.0
2018-01-29 12:00:00,40.35,40.45,40.32,40.42,89412.0,36.3431,36.4332,36.3161,36.4062,89412.0
2018-01-29 12:10:00,40.43,40.46,40.39,40.46,97838.0,36.4152,36.4422,36.3791,36.4422,97838.0
2018-01-29 12:20:00,40.46,40.49,40.44,40.46,64768.0,36.4422,36.4692,36.4242,36.4422,64768.0
2018-01-29 12:30:00,40.47,40.47,40.44,40.46,58364.0,36.4512,36.4512,36.4242,36.4422,58364.0
2018-01-29 12:40:00,40.46,40.46,40.41,40.45,78106.0,36.4422,36.4422,36.3972,36.4332,78106.0
2018-01-29 12:50:00,40.45,40.52,40.44,40.49,104954.0,36.4332,36.4962,36.4242,36.4692,104954.0
2018-01-29 13:00:00,40.49,40.52,40.48,40.52,74336.0,36.4692,36.4962,36.4602,36.4962,74336.0
2018-01-29 13:10:00,40.52,40.55,40.45,40.54,129284.0,36.4962,36.5232,36.4332,36.5142,129284.0
2018-01-29 13:20:00,40.52,40.56,40.51,40.51,150350.0,36.4962,36.5323,36.4872,36.4872,150350.0
2018-01-29 13:30:00,40.51,40.54,40.46,40.54,128234.0,36.4872,36.5142,36.4422,36.5142,128234.0
2018-01-29 13:40:00,40.54,40.58,40.5,40.56,96368.0,36.5142,36.5503,36.4782,36.5323,96368.0
2018-01-29 13:50:00,40.56,40.57,40.51,40.55,108652.0,36.5323,36.5413,36.4872,36.5232,108652.0
2018-01-29 14:00:00,40.55,40.62,40.52,40.53,102716.0,36.5232,36.5863,36.4962,36.5052,102716.0
2018-01-29 14:10:00,40.54,40.57,40.48,40.52,99110.0,36.5142,36.5413,36.4602,36.4962,99110.0
2018-01-29 14:20:00,40.52,40.52,40.44,40.44,162714.0,36.4962,36.4962,36.4242,36.4242,162714.0
2018-01-29 14:30:00,40.45,40.51,40.43,40.44,112580.0,36.4332,36.4872,36.4152,36.4242,112580.0
2018-01-29 14:40:00,40.44,40.49,40.38,40.49,242710.0,36.4242,36.4692,36.3701,36.4692,242710.0
2018-01-29 14:50:00,40.49,40.51,40.48,40.49,216672.0,36.4692,36.4872,36.4602,36.4692,216672.0
2018-01-29 15:00:00,40.49,40.51,40.43,40.45,171546.0,36.4692,36.4872,36.4152,36.4332,171546.0
2018-01-29 15:10:00,40.45,40.5,40.45,40.48,150652.0,36.4332,36.4782,36.4332,36.4602,150652.0
2018-01-29 15:20:00,40.48,40.48,40.4,40.4,199966.0,36.4602,36.4602,36.3881,36.3881,199966.0
2018-01-29 15:30:00,40.4,40.49,40.4,40.45,311436.0,36.3881,36.4692,36.3881,36.4332,311436.0
2018-01-29 15:40:00,40.44,40.48,40.41,40.44,765284.0,36.4242,36.4602,36.3972,36.4242,765284.0
2018-01-29 15:50:00,40.45,40.49,40.42,40.42,639288.0,36.4332,36.4692,36.4062,36.4062,639288.0
2018-01-30 09:30:00,40.4,40.73,40.4,40.47,218588.0,36.3881,36.6854,36.3881,36.4512,218588.0
2018-01-30 09:40:00,40.46,40.48,40.28,40.35,107130.0,36.4422,36.4602,36.2801,36.3431,107130.0
2018-01-30 09:50:00,40.37,40.47,40.33,40.46,184512.0,36.3611,36.4512,36.3251,36.4422,184512.0
2018-01-30 10:00:00,40.47,40.56,40.37,40.48,474048.0,36.4512,36.5323,36.3611,36.4602,474048.0
2018-01-30 10:10:00,40.51,40.51,40.31,40.31,241434.0,36.4872,36.4872,36.3071,36.3071,241434.0
2018-01-30 10:20:00,40.29,40.46,40.26,40.45,284282.0,36.2891,36.4422,36.262,36.4332,284282.0
2018-01-30 10:30:00,40.45,40.49,40.4,40.47,226268.0,36.4332,36.4692,36.3881,36.4512,226268.0
2018-01-30 10:40:00,40.47,40.49,40.4,40.44,336898.0,36.4512,36.4692,36.3881,36.4242,336898.0
2018-01-30 10:50:00,40.43,40.49,40.35,40.49,192624.0,36.4152,36.4692,36.3431,36.4692,192624.0
2018-01-30 11:00:00,40.48,40.51,40.34,40.38,110354.0,36.4602,36.4872,36.3341,36.3701,110354.0
2018-01-30 11:10:00,40.38,40.44,40.35,40.4,150218.0,36.3701,36.4242,36.3431,36.3881,150218.0
2018-01-30 11:20:00,40.39,40.46,40.38,40.38,126010.0,36.3791,36.4422,36.3701,36.3701,126010.0
2018-01-30 11:30:00,40.38,40.38,40.27,40.29,124848.0,36.3701,36.3701,36.2711,36.2891,124848.0
2018-01-30 11:40:00,40.29,40.41,40.27,40.29,83860.0,36.2891,36.3972,36.2711,36.2891,83860.0
2018-01-30 11:50:00,40.27,40.3,40.17,40.17,130592.0,36.2711,36.2981,36.181,36.181,130592.0
2018-01-30 12:00:00,40.18,40.26,40.12,40.22,149804.0,36.19,36.262,36.1359,36.226,149804.0
2018-01-30 12:10:00,40.21,40.25,40.17,40.23,123556.0,36.217,36.253,36.181,36.235,123556.0
2018-01-30 12:20:00,40.24,40.27,40.2,40.22,92682.0,36.244,36.2711,36.208,36.226,92682.0
2018-01-30 12:30:00,40.22,40.26,40.19,40.22,156460.0,36.226,36.262,36.199,36.226,156460.0
2018-01-30 12:40:00,40.22,40.27,40.21,40.24,307482.0,36.226,36.2711,36.217,36.244,307482.0
2018-01-30 12:50:00,40.24,40.28,40.21,40.22,341692.0,36.244,36.2801,36.217,36.226,341692.0
2018-01-30 13:00:00,40.21,40.22,40.1,40.21,163260.0,36.217,36.226,36.1179,36.217,163260.0
2018-01-30 13:10:00,40.21,40.26,40.14,40.15,278850.0,36.217,36.262,36.154,36.163,278850.0
2018-01-30 13:20:00,40.15,40.18,40.03,40.04,125894.0,36.163,36.19,36.0549,36.0639,125894.0
2018-01-30 13:30:00,40.04,40.12,39.99,40.12,179542.0,36.0639,36.1359,36.0189,36.1359,179542.0
2018-01-30 13:40:00,40.12,40.18,40.08,40.17,139656.0,36.1359,36.19,36.0999,36.181,139656.0
2018-01-30 13:50:00,40.15,40.18,40.08,40.16,107696.0,36.163,36.19,36.0999,36.172,107696.0
2018-01-30 14:00:00,40.16,40.19,40.1,40.13,107204.0,36.172,36.199,36.1179,36.145,107204.0
2018-01-30 14:10:00,40.14,40.23,40.13,40.18,267016.0,36.154,36.235,36.145,36.19,267016.0
2018-01-30 14:20:00,40.18,40.23,40.17,40.22,146250.0,36.19,36.235,36.181,36.226,146250.0
2018-01-30 14:30:00,40.21,40.21,40.07,40.12,125328.0,36.217,36.217,36.0909,36.1359,125328.0
2018-01-30 14:40:00,40.12,40.16,40.1,40.14,140412.0,36.1359,36.172,36.1179,36.154,140412.0
2018-01-30 14:50:00,40.15,40.17,40.1,40.13,155082.0,36.163,36.181,36.1179,36.145,155082.0
2018-01-30 15:00:00,40.13,40.17,40.12,40.15,262332.0,36.145,36.181,36.1359,36.163,262332.0
2018-01-30 15:10:00,40.15,40.21,40.15,40.18,148304.0,36.163,36.217,36.163,36.19,148304.0
2018-01-30 15:20:00,40.18,40.22,40.14,40.19,167818.0,36.19,36.226,36.154,36.199,167818.0
2018-01-30 15:30:00,40.18,40.24,40.18,40.2,284168.0,36.19,36.244,36.19,36.208,284168.0
2018-01-30 15:40:00,40.2,40.23,40.17,40.2,610138.0,36.208,36.235,36.181,36.208,610138.0
2018-01-30 15:50:00,40.21,40.23,40.18,40.2,949776.0,36.217,36.235,36.19,36.208,949776.0
2018-01-31 09:30:00,40.2,40.41,40.15,40.35,182394.0,36.208,36.3972,36.163,36.3431,182394.0
2018-01-31 09:40:00,40.34,40.5,40.29,40.5,160072.0,36.3341,36.4782,36.2891,36.4782,160072.0
2018-01-31 09:50:00,40.49,40.52,40.42,40.44,177002.0,36.4692,36.4962,36.4062,36.4242,177002.0
2018-01-31 10:00:00,40.46,40.5,40.38,40.46,214712.0,36.4422,36.4782,36.3701,36.4422,214712.0
2018-01-31 10:10:00,40.46,40.52,40.41,40.46,138910.0,36.4422,36.4962,36.3972,36.4422,138910.0
2018-01-31 10:20:00,40.45,40.54,40.33,40.38,370000.0,36.4332,36.5142,36.3251,36.3701,370000.0
2018-01-31 10:30:00,40.38,40.42,40.35,40.37,195778.0,36.3701,36.4062,36.3431,36.3611,195778.0
2018-01-31 10:40:00,40.36,40.37,40.27,40.29,141358.0,36.3521,36.3611,36.2711,36.2891,141358.0
2018-01-31 10:50:00,40.29,40.39,40.28,40.38,115678.0,36.2891,36.3791,36.2801,36.3701,115678.0
2018-01-31 11:00:00,40.38,40.41,40.3,40.33,102658.0,36.3701,36.3972,36.2981,36.3251,102658.0
2018-01-31 11:10:00,40.31,40.39,40.29,40.34,82446.0,36.3071,36.3791,36.2891,36.3341,82446.0
2018-01-31 11:20:00,40.34,40.44,40.33,40.4,152154.0,36.3341,36.4242,36.3251,36.3881,152154.0
2018-01-31 11:30:00,40.4,40.47,40.38,40.41,89058.0,36.3881,36.4512,36.3701,36.3972,89058.0
2018-01-31 11:40:00,40.42,40.44,40.34,40.35,150456.0,36.4062,36.4242,36.3341,36.3431,150456.0
2018-01-31 11:50:00,40.34,40.34,40.24,40.24,53252.0,36.3341,36.3341,36.244,36.244,53252.0
2018-01-31 12:00:00,40.23,40.35,40.21,40.32,296560.0,36.235,36.3431,36.217,36.3161,296560.0
2018-01-31 12:10:00,40.32,40.35,40.26,40.34,136162.0,36.3161,36.3431,36.262,36.3341,136162.0
2018-01-31 12:20:00,40.35,40.44,40.32,40.44,179504.0,36.3431,36.4242,36.3161,36.4242,179504.0
2018-01-31 12:30:00,40.45,40.47,40.39,40.4,127518.0,36.4332,36.4512,36.3791,36.3881,127518.0
2018-01-31 12:40:00,40.41,40.43,40.35,40.37,87434.0,36.3972,36.4152,36.3431,36.3611,87434.0
2018-01-31 12:50:00,40.37,40.4,40.32,40.39,64090.0,36.3611,36.3881,36.3161,36.3791,64090.0
2018-01-31 13:00:00,40.38,40.4,40.34,40.37,62800.0,36.3701,36.3881,36.3341,36.3611,62800.0
2018-01-31 13:10:00,40.35,40.46,40.35,40.45,65042.0,36.3431,36.4422,36.3431,36.4332,65042.0
2018-01-31 13:20:00,40.45,40.45,40.42,40.43,52706.0,36.4332,36.4332,36.4062,36.4152,52706.0
2018-01-31 13:30:00,40.43,40.47,40.42,40.45,68744.0,36.4152,36.4512,36.4062,36.4332,68744.0
2018-01-31 13:40:00,40.45,40.47,40.42,40.44,64450.0,36.4332,36.4512,36.4062,36.4242,64450.0
2018-01-31 13:50:00,40.44,40.45,40.35,40.37,348506.0,36.4242,36.4332,36.3431,36.3611,348506.0
2018-01-31 14:00:00,40.37,40.38,40.18,40.27,306228.0,36.3611,36.3701,36.19,36.2711,306228.0
2018-01-31 14:10:00,40.27,40.35,40.24,40.32,169182.0,36.2711,36.3431,36.244,36.3161,169182.0
2018-01-31 14:20:00,40.33,40.33,40.17,40.19,195868.0,36.3251,36.3251,36.181,36.199,195868.0
2018-01-31 14:30:00,40.17,40.25,40.12,40.12,161852.0,36.181,36.253,36.1359,36.1359,161852.0
2018-01-31 14:40:00,40.12,40.12,39.93,39.93,276458.0,36.1359,36.1359,35.9648,35.9648,276458.0
2018-01-31 14:50:00,39.91,40.06,39.88,40.06,506138.0,35.9468,36.0819,35.9198,36.0819,506138.0
2018-01-31 15:00:00,40.06,40.15,39.96,39.99,222254.0,36.0819,36.163,35.9918,36.0189,222254.0
2018-01-31 15:10:00,39.99,40.04,39.97,40.02,172060.0,36.0189,36.0639,36.0008,36.0459,172060.0
2018-01-31 15:20:00,40.02,40.08,39.99,40.07,343662.0,36.0459,36.0999,36.0189,36.0909,343662.0
2018-01-31 15:30:00,40.07,40.16,40.05,40.09,258640.0,36.0909,36.172,36.0729,36.1089,258640.0
2018-01-31 15:40:00,40.09,40.23,40.09,40.2,495256.0,36.1089,36.235,36.1089,36.208,495256.0
2018-01-31 15:50:00,40.2,40.22,40.14,40.18,1251562.0,36.208,36.226,36.154,36.19,1251562.0
2018-02-01 09:30:00,40.03,40.15,39.94,40.07,169856.0,36.0549,36.163,35.9738,36.0909,169856.0
2018-02-01 09:40:00,40.09,40.37,40.05,40.22,173182.0,36.1089,36.3611,36.0729,36.226,173182.0
2018-02-01 09:50:00,40.22,40.37,40.21,40.21,64226.0,36.226,36.3611,36.217,36.217,64226.0
2018-02-01 10:00:00,40.21,40.34,40.17,40.19,186010.0,36.217,36.3341,36.181,36.199,186010.0
2018-02-01 10:10:00,40.2,40.21,40.04,40.07,115418.0,36.208,36.217,36.0639,36.0909,115418.0
2018-02-01 10:20:00,40.07,40.19,40.03,40.05,74170.0,36.0909,36.199,36.0549,36.0729,74170.0
2018-02-01 10:30:00,40.05,40.09,39.99,40.07,69704.0,36.0729,36.1089,36.0189,36.0909,69704.0
2018-02-01 10:40:00,40.08,40.09,39.99,40.01,65346.0,36.0999,36.1089,36.0189,36.0369,65346.0
2018-02-01 10:50:00,40.01,40.01,39.84,39.9,231824.0,36.0369,36.0369,35.8838,35.9378,231824.0
2018-02-01 11:00:00,39.89,39.94,39.78,39.82,161448.0,35.9288,35.9738,35.8297,35.8657,161448.0
2018-02-01 11:10:00,39.8,39.89,39.8,39.88,151282.0,35.8477,35.9288,35.8477,35.9198,151282.0
2018-02-01 11:20:00,39.89,39.92,39.81,39.85,75462.0,35.9288,35.9558,35.8567,35.8928,75462.0
2018-02-01 11:30:00,39.85,40.05,39.85,40.02,132762.0,35.8928,36.0729,35.8928,36.0459,132762.0
2018-02-01 11:40:00,40.02,40.02,39.97,39.99,102464.0,36.0459,36.0459,36.0008,36.0189,102464.0
2018-02-01 11:50:00,39.99,40.05,39.98,40.05,61094.0,36.0189,36.0729,36.0099,36.0729,61094.0
2018-02-01 12:00:00,40.06,40.13,40.02,40.04,94336.0,36.0819,36.145,36.0459,36.0639,94336.0
2018-02-01 12:10:00,40.03,40.12,39.99,40.12,102548.0,36.0549,36.1359,36.0189,36.1359,102548.0
2018-02-01 12:20:00,40.11,40.13,40.02,40.05,38600.0,36.1269,36.145,36.0459,36.0729,38600.0
2018-02-01 12:30:00,40.04,40.07,40.02,40.02,40918.0,36.0639,36.0909,36.0459,36.0459,40918.0
2018-02-01 12:40:00,40.02,40.09,40.02,40.09,50574.0,36.0459,36.1089,36.0459,36.1089,50574.0
2018-02-01 12:50:00,40.09,40.09,39.99,40.01,41040.0,36.1089,36.1089,36.0189,36.0369,41040.0
2018-02-01 13:00:00,40.02,40.1,40.02,40.09,49504.0,36.0459,36.1179,36.0459,36.1089,49504.0
2018-02-01 13:10:00,40.09,40.16,40.07,40.12,66116.0,36.1089,36.172,36.0909,36.1359,66116.0
2018-02-01 13:20:00,40.11,40.11,40.05,40.06,27526.0,36.1269,36.1269,36.0729,36.0819,27526.0
2018-02-01 13:30:00,40.05,40.07,40.0,40.01,74174.0,36.0729,36.0909,36.0279,36.0369,74174.0
2018-02-01 13:40:00,40.02,40.1,40.0,40.09,361816.0,36.0459,36.1179,36.0279,36.1089,361816.0
2018-02-01 13:50:00,40.09,40.09,40.0,40.01,112390.0,36.1089,36.1089,36.0279,36.0369,112390.0
2018-02-01 14:00:00,40.01,40.07,40.0,40.04,66360.0,36.0369,36.0909,36.0279,36.0639,66360.0
2018-02-01 14:10:00,40.04,40.04,39.9,39.9,165376.0,36.0639,36.0639,35.9378,35.9378,165376.0
2018-02-01 14:20:00,39.91,39.92,39.82,39.9,146684.0,35.9468,35.9558,35.8657,35.9378,146684.0
2018-02-01 14:30:00,39.88,39.99,39.87,39.99,82078.0,35.9198,36.0189,35.9108,36.0189,82078.0
2018-02-01 14:40:00,39.99,40.04,39.98,40.03,55402.0,36.0189,36.0639,36.0099,36.0549,55402.0
2018-02-01 14:50:00,40.03,40.06,40.0,40.01,43922.0,36.0549,36.0819,36.0279,36.0369,43922.0
2018-02-01 15:00:00,40.0,40.01,39.98,40.01,64134.0,36.0279,36.0369,36.0099,36.0369,64134.0
2018-02-01 15:10:00,40.01,40.02,39.97,39.99,83220.0,36.0369,36.0459,36.0008,36.0189,83220.0
2018-02-01 15:20:00,39.99,40.01,39.97,39.99,138114.0,36.0189,36.0369,36.0008,36.0189,138114.0
2018-02-01 15:30:00,39.98,39.99,39.95,39.96,191266.0,36.0099,36.0189,35.9828,35.9918,191266.0
2018-02-01 15:40:00,39.96,40.04,39.92,40.02,237652.0,35.9918,36.0639,35.9558,36.0459,237652.0
2018-02-01 15:50:00,40.02,40.08,39.96,40.06,547840.0,36.0459,36.0999,35.9918,36.0819,547840.0
2018-02-02 09:30:00,39.65,39.87,39.49,39.56,261380.0,35.7126,35.9108,35.5685,35.6316,261380.0
2018-02-02 09:40:00,39.56,39.71,39.42,39.65,184436.0,35.6316,35.7667,35.5055,35.7126,184436.0
2018-02-02 09:50:00,39.66,39.69,39.52,39.57,87232.0,35.7216,35.7486,35.5955,35.6406,87232.0
2018-02-02 10:00:00,39.58,39.77,39.52,39.73,149874.0,35.6496,35.8207,35.5955,35.7847,149874.0
2018-02-02 10:10:00,39.72,39.92,39.72,39.78,84238.0,35.7757,35.9558,35.7757,35.8297,84238.0
2018-02-02 10:20:00,39.76,39.99,39.74,39.93,291858.0,35.8117,36.0189,35.7937,35.9648,291858.0
2018-02-02 10:30:00,39.93,39.99,39.81,39.83,106766.0,35.9648,36.0189,35.8567,35.8747,106766.0
2018-02-02 10:40:00,39.83,39.88,39.69,39.72,129770.0,35.8747,35.9198,35.7486,35.7757,129770.0
2018-02-02 10:50:00,39.7,39.77,39.58,39.62,174144.0,35.7577,35.8207,35.6496,35.6856,174144.0
2018-02-02 11:00:00,39.63,39.71,39.56,39.71,308360.0,35.6946,35.7667,35.6316,35.7667,308360.0
2018-02-02 11:10:00,39.71,39.71,39.55,39.57,81462.0,35.7667,35.7667,35.6226,35.6406,81462.0
2018-02-02 11:20:00,39.57,39.59,39.48,39.52,91324.0,35.6406,35.6586,35.5595,35.5955,91324.0
2018-02-02 11:30:00,39.52,39.52,39.46,39.46,105942.0,35.5955,35.5955,35.5415,35.5415,105942.0
2018-02-02 11:40:00,39.46,39.54,39.42,39.48,118018.0,35.5415,35.6135,35.5055,35.5595,118018.0
2018-02-02 11:50:00,39.5,39.51,39.41,39.45,114350.0,35.5775,35.5865,35.4965,35.5325,114350.0
2018-02-02 12:00:00,39.45,39.49,39.44,39.46,71790.0,35.5325,35.5685,35.5235,35.5415,71790.0
2018-02-02 12:10:00,39.46,39.55,39.43,39.48,64298.0,35.5415,35.6226,35.5145,35.5595,64298.0
2018-02-02 12:20:00,39.47,39.5,39.41,39.5,104278.0,35.5505,35.5775,35.4965,35.5775,104278.0
2018-02-02 12:30:00,39.5,39.56,39.5,39.52,158760.0,35.5775,35.6316,35.5775,35.5955,158760.0
2018-02-02 12:40:00,39.52,39.6,39.5,39.6,121398.0,35.5955,35.6676,35.5775,35.6676,121398.0
2018-02-02 12:50:00,39.6,39.6,39.48,39.48,80478.0,35.6676,35.6676,35.5595,35.5595,80478.0
2018-02-02 13:00:00,39.47,39.56,39.46,39.53,102292.0,35.5505,35.6316,35.5415,35.6045,102292.0
2018-02-02 13:10:00,39.53,39.58,39.49,39.5,181442.0,35.6045,35.6496,35.5685,35.5775,181442.0
2018-02-02 13:20:00,39.49,39.52,39.45,39.51,184448.0,35.5685,35.5955,35.5325,35.5865,184448.0
2018-02-02 13:30:00,39.51,39.55,39.5,39.51,177968.0,35.5865,35.6226,35.5775,35.5865,177968.0
2018-02-02 13:40:00,39.49,39.5,39.38,39.38,208106.0,35.5685,35.5775,35.4694,35.4694,208106.0
2018-02-02 13:50:00,39.38,39.43,39.33,39.37,286674.0,35.4694,35.5145,35.4244,35.4604,286674.0
2018-02-02 14:00:00,39.37,39.45,39.32,39.41,723748.0,35.4604,35.5325,35.4154,35.4965,723748.0
2018-02-02 14:10:00,39.4,39.4,39.32,39.35,575092.0,35.4874,35.4874,35.4154,35.4424,575092.0
2018-02-02 14:20:00,39.35,39.39,39.15,39.16,547940.0,35.4424,35.4784,35.2623,35.2713,547940.0
2018-02-02 14:30:00,39.17,39.29,39.16,39.19,186002.0,35.2803,35.3884,35.2713,35.2983,186002.0
2018-02-02 14:40:00,39.19,39.22,39.08,39.13,121462.0,35.2983,35.3253,35.1992,35.2443,121462.0
2018-02-02 14:50:00,39.13,39.16,39.04,39.06,328882.0,35.2443,35.2713,35.1632,35.1812,328882.0
2018-02-02 15:00:00,39.05,39.07,38.96,39.0,211762.0,35.1722,35.1902,35.0911,35.1272,211762.0
2018-02-02 15:10:00,39.0,39.3,38.99,39.2,266432.0,35.1272,35.3974,35.1182,35.3073,266432.0
2018-02-02 15:20:00,39.2,39.27,39.19,39.2,132262.0,35.3073,35.3704,35.2983,35.3073,132262.0
2018-02-02 15:30:00,39.19,39.26,39.17,39.25,294918.0,35.2983,35.3613,35.2803,35.3523,294918.0
2018-02-02 15:40:00,39.25,39.26,39.19,39.23,703238.0,35.3523,35.3613,35.2983,35.3343,703238.0
2018-02-02 15:50:00,39.23,39.28,39.09,39.26,1173028.0,35.3343,35.3794,35.2082,35.3613,1173028.0
2018-02-05 09:30:00,39.04,39.48,38.95,39.45,334818.0,35.1632,35.5595,35.0821,35.5325,334818.0
2018-02-05 09:40:00,39.48,39.58,39.24,39.3,163958.0,35.5595,35.6496,35.3433,35.3974,163958.0
2018-02-05 09:50:00,39.32,39.35,39.15,39.33,131392.0,35.4154,35.4424,35.2623,35.4244,131392.0
2018-02-05 10:00:00,39.32,39.36,39.24,39.29,107488.0,35.4154,35.4514,35.3433,35.3884,107488.0
2018-02-05 10:10:00,39.3,39.31,39.22,39.24,113518.0,35.3974,35.4064,35.3253,35.3433,113518.0
2018-02-05 10:20:00,39.23,39.33,39.19,39.32,75902.0,35.3343,35.4244,35.2983,35.4154,75902.0
2018-02-05 10:30:00,39.31,39.31,39.16,39.18,105692.0,35.4064,35.4064,35.2713,35.2893,105692.0
2018-02-05 10:40:00,39.17,39.29,39.12,39.26,112926.0,35.2803,35.3884,35.2353,35.3613,112926.0
2018-02-05 10:50:00,39.26,39.37,39.19,39.32,103394.0,35.3613,35.4604,35.2983,35.4154,103394.0
2018-02-05 11:00:00,39.34,39.35,39.21,39.33,149552.0,35.4334,35.4424,35.3163,35.4244,149552.0
2018-02-05 11:10:00,39.33,39.39,39.26,39.39,84848.0,35.4244,35.4784,35.3613,35.4784,84848.0
2018-02-05 11:20:00,39.37,39.38,39.26,39.29,117640.0,35.4604,35.4694,35.3613,35.3884,117640.0
2018-02-05 11:30:00,39.27,39.27,39.2,39.24,77174.0,35.3704,35.3704,35.3073,35.3433,77174.0
2018-02-05 11:40:00,39.23,39.24,39.18,39.19,97254.0,35.3343,35.3433,35.2893,35.2983,97254.0
2018-02-05 11:50:00,39.17,39.27,39.17,39.27,162252.0,35.2803,35.3704,35.2803,35.3704,162252.0
2018-02-05 12:00:00,39.26,39.26,39.12,39.12,650392.0,35.3613,35.3613,35.2353,35.2353,650392.0
2018-02-05 12:10:00,39.12,39.13,38.86,38.87,139226.0,35.2353,35.2443,35.0011,35.0101,139226.0
2018-02-05 12:20:00,38.86,38.89,38.8,38.88,128888.0,35.0011,35.0281,34.947,35.0191,128888.0
2018-02-05 12:30:00,38.87,38.97,38.87,38.93,151240.0,35.0101,35.1001,35.0101,35.0641,151240.0
2018-02-05 12:40:00,38.94,38.96,38.88,38.93,129400.0,35.0731,35.0911,35.0191,35.0641,129400.0
2018-02-05 12:50:00,38.94,39.01,38.87,38.88,149068.0,35.0731,35.1362,35.0101,35.0191,149068.0
2018-02-05 13:00:00,38.88,38.88,38.68,38.69,151752.0,35.0191,35.0191,34.8389,34.848,151752.0
2018-02-05 13:10:00,38.68,38.71,38.58,38.59,186394.0,34.8389,34.866,34.7489,34.7579,186394.0
2018-02-05 13:20:00,38.6,38.74,38.6,38.73,109346.0,34.7669,34.893,34.7669,34.884,109346.0
2018-02-05 13:30:00,38.72,38.77,38.63,38.63,114440.0,34.875,34.92,34.7939,34.7939,114440.0
2018-02-05 13:40:00,38.64,38.77,38.64,38.76,100384.0,34.8029,34.92,34.8029,34.911,100384.0
2018-02-05 13:50:00,38.77,38.88,38.74,38.88,51730.0,34.92,35.0191,34.893,35.0191,51730.0
2018-02-05 14:00:00,38.88,38.89,38.76,38.77,75896.0,35.0191,35.0281,34.911,34.92,75896.0
2018-02-05 14:10:00,38.79,38.85,38.67,38.73,184882.0,34.938,34.9921,34.8299,34.884,184882.0
2018-02-05 14:20:00,38.72,38.76,38.68,38.73,86240.0,34.875,34.911,34.8389,34.884,86240.0
2018-02-05 14:30:00,38.71,38.74,38.65,38.7,97868.0,34.866,34.893,34.8119,34.857,97868.0
2018-02-05 14:40:00,38.71,38.75,38.66,38.67,90834.0,34.866,34.902,34.8209,34.8299,90834.0
2018-02-05 14:50:00,38.66,38.72,38.55,38.56,129262.0,34.8209,34.875,34.7219,34.7309,129262.0
2018-02-05 15:00:00,38.56,38.63,38.2,38.21,252700.0,34.7309,34.7939,34.4066,34.4156,252700.0
2018-02-05 15:10:00,38.19,38.8,38.11,38.69,550650.0,34.3976,34.947,34.3255,34.848,550650.0
2018-02-05 15:20:00,38.66,38.81,38.52,38.77,364038.0,34.8209,34.956,34.6948,34.92,364038.0
2018-02-05 15:30:00,38.77,38.88,38.65,38.67,511292.0,34.92,35.0191,34.8119,34.8299,511292.0
2018-02-05 15:40:00,38.65,38.66,38.17,38.19,436632.0,34.8119,34.8209,34.3796,34.3976,436632.0
2018-02-05 15:50:00,38.18,38.3,38.02,38.05,923628.0,34.3886,34.4967,34.2445,34.2715,923628.0
2018-02-06 09:30:00,37.0,37.81,36.69,37.81,651314.0,33.3258,34.0553,33.0466,34.0553,651314.0
2018-02-06 09:40:00,37.81,37.97,37.55,37.76,435018.0,34.0553,34.1995,33.8212,34.0103,435018.0
2018-02-06 09:50:00,37.77,38.21,37.69,37.82,465284.0,34.0193,34.4156,33.9473,34.0643,465284.0
2018-02-06 10:00:00,37.83,38.04,37.71,37.74,176938.0,34.0734,34.2625,33.9653,33.9923,176938.0
2018-02-06 10:10:00,37.74,37.85,37.23,37.54,224806.0,33.9923,34.0914,33.5329,33.8122,224806.0
2018-02-06 10:20:00,37.54,37.71,37.29,37.46,341044.0,33.8122,33.9653,33.587,33.7401,341044.0
2018-02-06 10:30:00,37.46,37.51,37.14,37.24,203888.0,33.7401,33.7851,33.4519,33.5419,203888.0
2018-02-06 10:40:00,37.24,37.59,37.16,37.5,247648.0,33.5419,33.8572,33.4699,33.7761,247648.0
2018-02-06 10:50:00,37.49,37.7,37.41,37.44,184672.0,33.7671,33.9563,33.6951,33.7221,184672.0
2018-02-06 11:00:00,37.45,37.63,37.42,37.48,126096.0,33.7311,33.8932,33.7041,33.7581,126096.0
2018-02-06 11:10:00,37.46,37.7,37.31,37.7,178936.0,33.7401,33.9563,33.605,33.9563,178936.0
2018-02-06 11:20:00,37.71,37.71,37.27,37.39,150530.0,33.9653,33.9653,33.569,33.677,150530.0
2018-02-06 11:30:00,37.39,37.42,37.13,37.29,144232.0,33.677,33.7041,33.4429,33.587,144232.0
2018-02-06 11:40:00,37.29,37.47,37.25,37.29,223070.0,33.587,33.7491,33.5509,33.587,223070.0
2018-02-06 11:50:00,37.31,37.51,37.24,37.24,249724.0,33.605,33.7851,33.5419,33.5419,249724.0
2018-02-06 12:00:00,37.27,37.41,37.24,37.34,178018.0,33.569,33.6951,33.5419,33.632,178018.0
2018-02-06 12:10:00,37.34,37.5,37.27,37.48,195186.0,33.632,33.7761,33.569,33.7581,195186.0
2018-02-06 12:20:00,37.48,37.71,37.42,37.7,55780.0,33.7581,33.9653,33.7041,33.9563,55780.0
2018-02-06 12:30:00,37.71,37.88,37.64,37.87,181720.0,33.9653,34.1184,33.9022,34.1094,181720.0
2018-02-06 12:40:00,37.87,37.87,37.52,37.63,181708.0,34.1094,34.1094,33.7941,33.8932,181708.0
2018-02-06 12:50:00,37.63,37.69,37.47,37.55,219724.0,33.8932,33.9473,33.7491,33.8212,219724.0
2018-02-06 13:00:00,37.52,37.56,37.32,37.34,261806.0,33.7941,33.8302,33.614,33.632,261806.0
2018-02-06 13:10:00,37.33,37.59,37.26,37.56,128018.0,33.623,33.8572,33.56,33.8302,128018.0
2018-02-06 13:20:00,37.55,37.6,37.31,37.34,89534.0,33.8212,33.8662,33.605,33.632,89534.0
2018-02-06 13:30:00,37.32,37.41,37.19,37.38,180512.0,33.614,33.6951,33.4969,33.668,180512.0
2018-02-06 13:40:00,37.37,37.42,37.26,37.39,206228.0,33.659,33.7041,33.56,33.677,206228.0
2018-02-06 13:50:00,37.38,37.46,37.33,37.44,197532.0,33.668,33.7401,33.623,33.7221,197532.0
2018-02-06 14:00:00,37.42,37.49,37.38,37.41,159166.0,33.7041,33.7671,33.668,33.6951,159166.0
2018-02-06 14:10:00,37.39,37.58,37.39,37.43,238248.0,33.677,33.8482,33.677,33.7131,238248.0
2018-02-06 14:20:00,37.43,37.49,37.38,37.44,134060.0,33.7131,33.7671,33.668,33.7221,134060.0
2018-02-06 14:30:00,37.45,37.62,37.41,37.49,131120.0,33.7311,33.8842,33.6951,33.7671,131120.0
2018-02-06 14:40:00,37.52,37.69,37.47,37.69,165242.0,33.7941,33.9473,33.7491,33.9473,165242.0
2018-02-06 14:50:00,37.69,37.95,37.65,37.86,109786.0,33.9473,34.1814,33.9112,34.1004,109786.0
2018-02-06 15:00:00,37.88,38.25,37.88,38.24,198264.0,34.1184,34.4516,34.1184,34.4426,198264.0
2018-02-06 15:10:00,38.26,38.26,37.84,37.88,180072.0,34.4607,34.4607,34.0824,34.1184,180072.0
2018-02-06 15:20:00,37.86,38.03,37.85,38.0,237058.0,34.1004,34.2535,34.0914,34.2265,237058.0
2018-02-06 15:30:00,37.99,38.14,37.88,38.13,231134.0,34.2175,34.3526,34.1184,34.3436,231134.0
2018-02-06 15:40:00,38.15,38.19,37.79,37.8,404166.0,34.3616,34.3976,34.0373,34.0463,404166.0
2018-02-06 15:50:00,37.8,38.0,37.71,37.99,816170.0,34.0463,34.2265,33.9653,34.2175,816170.0
2018-02-07 09:30:00,38.12,38.49,38.0,38.36,233478.0,34.3346,34.6678,34.2265,34.5507,233478.0
2018-02-07 09:40:00,38.37,38.58,38.01,38.07,172510.0,34.5597,34.7489,34.2355,34.2895,172510.0
2018-02-07 09:50:00,38.02,38.29,38.0,38.24,166188.0,34.2445,34.4877,34.2265,34.4426,166188.0
2018-02-07 10:00:00,38.24,38.25,38.06,38.14,173550.0,34.4426,34.4516,34.2805,34.3526,173550.0
2018-02-07 10:10:00,38.14,38.14,37.97,37.97,183032.0,34.3526,34.3526,34.1995,34.1995,183032.0
2018-02-07 10:20:00,37.98,38.08,37.88,37.98,181320.0,34.2085,34.2985,34.1184,34.2085,181320.0
2018-02-07 10:30:00,37.99,38.21,37.98,38.16,120414.0,34.2175,34.4156,34.2085,34.3706,120414.0
2018-02-07 10:40:00,38.17,38.35,38.16,38.34,120156.0,34.3796,34.5417,34.3706,34.5327,120156.0
2018-02-07 10:50:00,38.35,38.41,38.21,38.24,279108.0,34.5417,34.5958,34.4156,34.4426,279108.0
2018-02-07 11:00:00,38.24,38.27,38.13,38.17,198392.0,34.4426,34.4697,34.3436,34.3796,198392.0
2018-02-07 11:10:00,38.18,38.34,38.13,38.2,266526.0,34.3886,34.5327,34.3436,34.4066,266526.0
2018-02-07 11:20:00,38.2,38.24,38.13,38.15,219176.0,34.4066,34.4426,34.3436,34.3616,219176.0
2018-02-07 11:30:00,38.14,38.18,38.08,38.17,143458.0,34.3526,34.3886,34.2985,34.3796,143458.0
2018-02-07 11:40:00,38.17,38.24,38.13,38.14,148658.0,34.3796,34.4426,34.3436,34.3526,148658.0
2018-02-07 11:50:00,38.13,38.28,38.1,38.27,166092.0,34.3436,34.4787,34.3165,34.4697,166092.0
2018-02-07 12:00:00,38.26,38.37,38.24,38.29,144094.0,34.4607,34.5597,34.4426,34.4877,144094.0
2018-02-07 12:10:00,38.3,38.32,38.23,38.25,106602.0,34.4967,34.5147,34.4336,34.4516,106602.0
2018-02-07 12:20:00,38.25,38.33,38.17,38.33,127726.0,34.4516,34.5237,34.3796,34.5237,127726.0
2018-02-07 12:30:00,38.33,38.35,38.19,38.19,144402.0,34.5237,34.5417,34.3976,34.3976,144402.0
2018-02-07 12:40:00,38.19,38.33,38.17,38.2,151430.0,34.3976,34.5237,34.3796,34.4066,151430.0
2018-02-07 12:50:00,38.19,38.24,38.17,38.2,149364.0,34.3976,34.4426,34.3796,34.4066,149364.0
2018-02-07 13:00:00,38.22,38.27,38.13,38.18,206272.0,34.4246,34.4697,34.3436,34.3886,206272.0
2018-02-07 13:10:00,38.17,38.17,37.96,38.17,192872.0,34.3796,34.3796,34.1904,34.3796,192872.0
2018-02-07 13:20:00,38.17,38.21,37.96,38.15,163324.0,34.3796,34.4156,34.1904,34.3616,163324.0
2018-02-07 13:30:00,38.13,38.25,38.01,38.18,84322.0,34.3436,34.4516,34.2355,34.3886,84322.0
2018-02-07 13:40:00,38.18,38.23,38.11,38.11,125918.0,34.3886,34.4336,34.3255,34.3255,125918.0
2018-02-07 13:50:00,38.1,38.1,38.03,38.08,145292.0,34.3165,34.3165,34.2535,34.2985,145292.0
2018-02-07 14:00:00,38.08,38.08,37.91,37.95,154344.0,34.2985,34.2985,34.1454,34.1814,154344.0
2018-02-07 14:10:00,37.97,38.13,37.95,38.13,116138.0,34.1995,34.3436,34.1814,34.3436,116138.0
2018-02-07 14:20:00,38.13,38.24,38.12,38.24,94990.0,34.3436,34.4426,34.3346,34.4426,94990.0
2018-02-07 14:30:00,38.23,38.29,38.17,38.19,117306.0,34.4336,34.4877,34.3796,34.3976,117306.0
2018-02-07 14:40:00,38.19,38.2,38.05,38.08,206462.0,34.3976,34.4066,34.2715,34.2985,206462.0
2018-02-07 14:50:00,38.07,38.18,37.99,38.14,113014.0,34.2895,34.3886,34.2175,34.3526,113014.0
2018-02-07 15:00:00,38.14,38.29,38.11,38.25,159808.0,34.3526,34.4877,34.3255,34.4516,159808.0
2018-02-07 15:10:00,38.25,38.37,38.23,38.32,134912.0,34.4516,34.5597,34.4336,34.5147,134912.0
2018-02-07 15:20:00,38.31,38.45,38.31,38.4,164232.0,34.5057,34.6318,34.5057,34.5868,164232.0
2018-02-07 15:30:00,38.4,38.49,38.35,38.43,190046.0,34.5868,34.6678,34.5417,34.6138,190046.0
2018-02-07 15:40:00,38.43,38.49,38.18,38.2,422190.0,34.6138,34.6678,34.3886,34.4066,422190.0
2018-02-07 15:50:00,38.19,38.24,38.04,38.07,1022030.0,34.3976,34.4426,34.2625,34.2895,1022030.0
2018-02-08 09:30:00,38.27,38.41,37.99,38.24,220562.0,34.4697,34.5958,34.2175,34.4426,220562.0
2018-02-08 09:40:00,38.23,38.29,38.04,38.1,150354.0,34.4336,34.4877,34.2625,34.3165,150354.0
2018-02-08 09:50:00,38.12,38.27,38.09,38.13,104226.0,34.3346,34.4697,34.3075,34.3436,104226.0
2018-02-08 10:00:00,38.13,38.39,38.09,38.39,252914.0,34.3436,34.5777,34.3075,34.5777,252914.0
2018-02-08 10:10:00,38.41,38.41,38.22,38.24,137260.0,34.5958,34.5958,34.4246,34.4426,137260.0
2018-02-08 10:20:00,38.24,38.26,38.06,38.07,186230.0,34.4426,34.4607,34.2805,34.2895,186230.0
2018-02-08 10:30:00,38.07,38.19,38.01,38.19,135044.0,34.2895,34.3976,34.2355,34.3976,135044.0
2018-02-08 10:40:00,38.18,38.23,38.04,38.04,84018.0,34.3886,34.4336,34.2625,34.2625,84018.0
2018-02-08 10:50:00,38.03,38.04,37.82,37.84,143080.0,34.2535,34.2625,34.0643,34.0824,143080.0
2018-02-08 11:00:00,37.84,37.89,37.77,37.77,142788.0,34.0824,34.1274,34.0193,34.0193,142788.0
2018-02-08 11:10:00,37.77,37.81,37.68,37.7,179416.0,34.0193,34.0553,33.9382,33.9563,179416.0
2018-02-08 11:20:00,37.69,37.74,37.58,37.65,106906.0,33.9473,33.9923,33.8482,33.9112,106906.0
2018-02-08 11:30:00,37.65,37.7,37.55,37.6,266066.0,33.9112,33.9563,33.8212,33.8662,266066.0
2018-02-08 11:40:00,37.59,37.59,37.45,37.49,220210.0,33.8572,33.8572,33.7311,33.7671,220210.0
2018-02-08 11:50:00,37.5,37.81,37.49,37.7,122914.0,33.7761,34.0553,33.7671,33.9563,122914.0
2018-02-08 12:00:00,37.67,37.76,37.64,37.67,74444.0,33.9292,34.0103,33.9022,33.9292,74444.0
2018-02-08 12:10:00,37.67,37.69,37.6,37.63,67174.0,33.9292,33.9473,33.8662,33.8932,67174.0
2018-02-08 12:20:00,37.62,37.62,37.48,37.57,148486.0,33.8842,33.8842,33.7581,33.8392,148486.0
2018-02-08 12:30:00,37.56,37.63,37.46,37.62,252414.0,33.8302,33.8932,33.7401,33.8842,252414.0
2018-02-08 12:40:00,37.62,37.76,37.54,37.57,179596.0,33.8842,34.0103,33.8122,33.8392,179596.0
2018-02-08 12:50:00,37.59,37.59,37.4,37.5,164092.0,33.8572,33.8572,33.6861,33.7761,164092.0
2018-02-08 13:00:00,37.49,37.7,37.45,37.66,145728.0,33.7671,33.9563,33.7311,33.9202,145728.0
2018-02-08 13:10:00,37.68,37.76,37.61,37.74,173148.0,33.9382,34.0103,33.8752,33.9923,173148.0
2018-02-08 13:20:00,37.74,37.83,37.57,37.59,132702.0,33.9923,34.0734,33.8392,33.8572,132702.0
2018-02-08 13:30:00,37.57,37.89,37.56,37.87,141656.0,33.8392,34.1274,33.8302,34.1094,141656.0
2018-02-08 13:40:00,37.9,38.02,37.88,37.88,153382.0,34.1364,34.2445,34.1184,34.1184,153382.0
2018-02-08 13:50:00,37.89,38.03,37.86,37.99,165950.0,34.1274,34.2535,34.1004,34.2175,165950.0
2018-02-08 14:00:00,37.99,37.99,37.76,37.87,139094.0,34.2175,34.2175,34.0103,34.1094,139094.0
2018-02-08 14:10:00,37.87,38.06,37.85,38.02,245180.0,34.1094,34.2805,34.0914,34.2445,245180.0
2018-02-08 14:20:00,38.04,38.08,37.98,38.0,639388.0,34.2625,34.2985,34.2085,34.2265,639388.0
2018-02-08 14:30:00,38.0,38.09,37.9,38.09,238232.0,34.2265,34.3075,34.1364,34.3075,238232.0
2018-02-08 14:40:00,38.05,38.09,37.95,38.05,124278.0,34.2715,34.3075,34.1814,34.2715,124278.0
2018-02-08 14:50:00,38.06,38.06,37.81,37.91,170886.0,34.2805,34.2805,34.0553,34.1454,170886.0
2018-02-08 15:00:00,37.93,37.95,37.8,37.8,187266.0,34.1634,34.1814,34.0463,34.0463,187266.0
2018-02-08 15:10:00,37.79,37.81,37.71,37.73,195960.0,34.0373,34.0553,33.9653,33.9833,195960.0
2018-02-08 15:20:00,37.73,37.84,37.65,37.71,380372.0,33.9833,34.0824,33.9112,33.9653,380372.0
2018-02-08 15:30:00,37.7,37.76,37.51,37.51,338998.0,33.9563,34.0103,33.7851,33.7851,338998.0
2018-02-08 15:40:00,37.51,37.63,37.38,37.43,378272.0,33.7851,33.8932,33.668,33.7131,378272.0
2018-02-08 15:50:00,37.42,37.44,37.18,37.18,996064.0,33.7041,33.7221,33.4879,33.4879,996064.0
2018-02-09 09:30:00,37.3,37.99,37.29,37.65,358344.0,33.596,34.2175,33.587,33.9112,358344.0
2018-02-09 09:40:00,37.6,37.84,37.48,37.67,224640.0,33.8662,34.0824,33.7581,33.9292,224640.0
2018-02-09 09:50:00,37.7,37.8,37.51,37.62,101252.0,33.9563,34.0463,33.7851,33.8842,101252.0
2018-02-09 10:00:00,37.57,37.75,37.41,37.71,243096.0,33.8392,34.0013,33.6951,33.9653,243096.0
2018-02-09 10:10:00,37.71,37.81,37.59,37.59,302466.0,33.9653,34.0553,33.8572,33.8572,302466.0
2018-02-09 10:20:00,37.6,37.63,37.4,37.45,310444.0,33.8662,33.8932,33.6861,33.7311,310444.0
2018-02-09 10:30:00,37.43,37.49,37.2,37.2,195900.0,33.7131,33.7671,33.5059,33.5059,195900.0
2018-02-09 10:40:00,37.17,37.22,36.92,36.99,204622.0,33.4789,33.5239,33.2537,33.3168,204622.0
2018-02-09 10:50:00,36.99,37.34,36.94,37.18,2926486.0,33.3168,33.632,33.2717,33.4879,2926486.0
2018-02-09 11:00:00,37.16,37.29,37.06,37.09,202812.0,33.4699,33.587,33.3798,33.4068,202812.0
2018-02-09 11:10:00,37.08,37.21,36.94,36.99,279934.0,33.3978,33.5149,33.2717,33.3168,279934.0
2018-02-09 11:20:00,36.99,37.12,36.98,37.08,132336.0,33.3168,33.4339,33.3078,33.3978,132336.0
2018-02-09 11:30:00,37.09,37.16,37.01,37.02,185452.0,33.4068,33.4699,33.3348,33.3438,185452.0
2018-02-09 11:40:00,37.02,37.07,36.94,36.94,194910.0,33.3438,33.3888,33.2717,33.2717,194910.0
2018-02-09 11:50:00,36.95,36.96,36.81,36.83,358370.0,33.2807,33.2897,33.1546,33.1727,358370.0
2018-02-09 12:00:00,36.84,36.85,36.41,36.42,441772.0,33.1817,33.1907,32.7944,32.8034,441772.0
2018-02-09 12:10:00,36.42,36.59,36.41,36.56,263988.0,32.8034,32.9565,32.7944,32.9295,263988.0
2018-02-09 12:20:00,36.54,36.72,36.52,36.59,292254.0,32.9115,33.0736,32.8934,32.9565,292254.0
2018-02-09 12:30:00,36.6,36.67,36.51,36.59,148158.0,32.9655,33.0285,32.8844,32.9565,148158.0
2018-02-09 12:40:00,36.59,36.59,36.47,36.47,137376.0,32.9565,32.9565,32.8484,32.8484,137376.0
2018-02-09 12:50:00,36.47,36.67,36.43,36.67,161672.0,32.8484,33.0285,32.8124,33.0285,161672.0
2018-02-09 13:00:00,36.65,36.66,36.54,36.54,216440.0,33.0105,33.0195,32.9115,32.9115,216440.0
2018-02-09 13:10:00,36.52,36.63,36.41,36.63,203566.0,32.8934,32.9925,32.7944,32.9925,203566.0
2018-02-09 13:20:00,36.63,36.72,36.49,36.6,256250.0,32.9925,33.0736,32.8664,32.9655,256250.0
2018-02-09 13:30:00,36.59,36.68,36.56,36.59,392064.0,32.9565,33.0376,32.9295,32.9565,392064.0
2018-02-09 13:40:00,36.57,36.96,36.57,36.92,349028.0,32.9385,33.2897,32.9385,33.2537,349028.0
2018-02-09 13:50:00,36.92,37.31,36.91,37.08,414960.0,33.2537,33.605,33.2447,33.3978,414960.0
2018-02-09 14:00:00,37.07,37.65,37.06,37.47,423910.0,33.3888,33.9112,33.3798,33.7491,423910.0
2018-02-09 14:10:00,37.48,37.67,37.38,37.63,250734.0,33.7581,33.9292,33.668,33.8932,250734.0
2018-02-09 14:20:00,37.63,37.77,37.55,37.55,482864.0,33.8932,34.0193,33.8212,33.8212,482864.0
2018-02-09 14:30:00,37.56,37.65,37.44,37.56,287244.0,33.8302,33.9112,33.7221,33.8302,287244.0
2018-02-09 14:40:00,37.58,37.69,37.56,37.63,163692.0,33.8482,33.9473,33.8302,33.8932,163692.0
2018-02-09 14:50:00,37.62,37.79,37.54,37.56,162408.0,33.8842,34.0373,33.8122,33.8302,162408.0
2018-02-09 15:00:00,37.56,37.57,37.26,37.32,216110.0,33.8302,33.8392,33.56,33.614,216110.0
2018-02-09 15:10:00,37.31,37.56,37.26,37.52,181300.0,33.605,33.8302,33.56,33.7941,181300.0
2018-02-09 15:20:00,37.52,37.6,37.42,37.54,267686.0,33.7941,33.8662,33.7041,33.8122,267686.0
2018-02-09 15:30:00,37.54,37.6,37.47,37.51,401032.0,33.8122,33.8662,33.7491,33.7851,401032.0
2018-02-09 15:40:00,37.51,38.01,37.51,37.98,519968.0,33.7851,34.2355,33.7851,34.2085,519968.0
2018-02-09 15:50:00,37.98,38.13,37.73,37.82,868078.0,34.2085,34.3436,33.9833,34.0643,868078.0
2018-02-12 09:30:00,38.13,38.14,37.88,38.01,230280.0,34.3436,34.3526,34.1184,34.2355,230280.0
2018-02-12 09:40:00,38.0,38.19,37.61,37.63,160654.0,34.2265,34.3976,33.8752,33.8932,160654.0
2018-02-12 09:50:00,37.63,37.71,37.53,37.62,229940.0,33.8932,33.9653,33.8031,33.8842,229940.0
2018-02-12 10:00:00,37.63,37.76,37.55,37.59,151594.0,33.8932,34.0103,33.8212,33.8572,151594.0
2018-02-12 10:10:00,37.59,37.71,37.49,37.51,100358.0,33.8572,33.9653,33.7671,33.7851,100358.0
2018-02-12 10:20:00,37.49,37.49,37.27,37.4,134096.0,33.7671,33.7671,33.569,33.6861,134096.0
2018-02-12 10:30:00,37.41,37.55,37.3,37.45,116478.0,33.6951,33.8212,33.596,33.7311,116478.0
2018-02-12 10:40:00,37.45,37.56,37.39,37.56,94208.0,33.7311,33.8302,33.677,33.8302,94208.0
2018-02-12 10:50:00,37.57,37.62,37.44,37.61,67316.0,33.8392,33.8842,33.7221,33.8752,67316.0
2018-02-12 11:00:00,37.6,37.62,37.41,37.42,75170.0,33.8662,33.8842,33.6951,33.7041,75170.0
2018-02-12 11:10:00,37.42,37.46,37.34,37.41,158230.0,33.7041,33.7401,33.632,33.6951,158230.0
2018-02-12 11:20:00,37.42,37.51,37.37,37.48,194826.0,33.7041,33.7851,33.659,33.7581,194826.0
2018-02-12 11:30:00,37.48,37.57,37.46,37.57,123880.0,33.7581,33.8392,33.7401,33.8392,123880.0
2018-02-12 11:40:00,37.57,37.69,37.54,37.69,78698.0,33.8392,33.9473,33.8122,33.9473,78698.0
2018-02-12 11:50:00,37.69,37.82,37.68,37.81,68026.0,33.9473,34.0643,33.9382,34.0553,68026.0
2018-02-12 12:00:00,37.81,37.81,37.68,37.77,39696.0,34.0553,34.0553,33.9382,34.0193,39696.0
2018-02-12 12:10:00,37.77,37.95,37.77,37.91,127588.0,34.0193,34.1814,34.0193,34.1454,127588.0
2018-02-12 12:20:00,37.92,37.96,37.85,37.9,140528.0,34.1544,34.1904,34.0914,34.1364,140528.0
2018-02-12 12:30:00,37.9,37.94,37.82,37.94,67514.0,34.1364,34.1724,34.0643,34.1724,67514.0
2018-02-12 12:40:00,37.93,37.99,37.87,37.9,83234.0,34.1634,34.2175,34.1094,34.1364,83234.0
2018-02-12 12:50:00,37.91,37.98,37.88,37.88,44200.0,34.1454,34.2085,34.1184,34.1184,44200.0
2018-02-12 13:00:00,37.9,37.94,37.85,37.87,63740.0,34.1364,34.1724,34.0914,34.1094,63740.0
2018-02-12 13:10:00,37.88,38.0,37.85,37.89,97008.0,34.1184,34.2265,34.0914,34.1274,97008.0
2018-02-12 13:20:00,37.89,37.99,37.86,37.98,65092.0,34.1274,34.2175,34.1004,34.2085,65092.0
2018-02-12 13:30:00,37.99,37.99,37.82,37.86,77146.0,34.2175,34.2175,34.0643,34.1004,77146.0
2018-02-12 13:40:00,37.85,37.85,37.76,37.8,84228.0,34.0914,34.0914,34.0103,34.0463,84228.0
2018-02-12 13:50:00,37.8,38.02,37.8,37.96,91980.0,34.0463,34.2445,34.0463,34.1904,91980.0
2018-02-12 14:00:00,37.96,37.99,37.86,37.89,129808.0,34.1904,34.2175,34.1004,34.1274,129808.0
2018-02-12 14:10:00,37.9,37.92,37.8,37.82,126428.0,34.1364,34.1544,34.0463,34.0643,126428.0
2018-02-12 14:20:00,37.82,37.98,37.8,37.97,186194.0,34.0643,34.2085,34.0463,34.1995,186194.0
2018-02-12 14:30:00,37.97,38.04,37.93,37.94,97792.0,34.1995,34.2625,34.1634,34.1724,97792.0
2018-02-12 14:40:00,37.94,37.95,37.83,37.86,133228.0,34.1724,34.1814,34.0734,34.1004,133228.0
2018-02-12 14:50:00,37.87,37.96,37.82,37.92,172828.0,34.1094,34.1904,34.0643,34.1544,172828.0
2018-02-12 15:00:00,37.91,37.99,37.91,37.98,129178.0,34.1454,34.2175,34.1454,34.2085,129178.0
2018-02-12 15:10:00,37.97,38.09,37.94,38.05,120340.0,34.1995,34.3075,34.1724,34.2715,120340.0
2018-02-12 15:20:00,38.06,38.11,37.98,37.98,123918.0,34.2805,34.3255,34.2085,34.2085,123918.0
2018-02-12 15:30:00,37.97,38.02,37.87,37.95,147388.0,34.1995,34.2445,34.1094,34.1814,147388.0
2018-02-12 15:40:00,37.96,38.01,37.73,37.83,354118.0,34.1904,34.2355,33.9833,34.0734,354118.0
2018-02-12 15:50:00,37.83,37.97,37.77,37.85,976112.0,34.0734,34.1995,34.0193,34.0914,976112.0
2018-02-13 09:30:00,37.76,37.97,37.61,37.82,152300.0,34.0103,34.1995,33.8752,34.0643,152300.0
2018-02-13 09:40:00,37.8,37.96,37.74,37.74,157738.0,34.0463,34.1904,33.9923,33.9923,157738.0
2018-02-13 09:50:00,37.72,37.8,37.59,37.63,122138.0,33.9743,34.0463,33.8572,33.8932,122138.0
2018-02-13 10:00:00,37.6,37.65,37.51,37.54,270766.0,33.8662,33.9112,33.7851,33.8122,270766.0
2018-02-13 10:10:00,37.54,37.71,37.54,37.6,100684.0,33.8122,33.9653,33.8122,33.8662,100684.0
2018-02-13 10:20:00,37.6,37.74,37.58,37.71,78568.0,33.8662,33.9923,33.8482,33.9653,78568.0
2018-02-13 10:30:00,37.69,37.76,37.59,37.76,72228.0,33.9473,34.0103,33.8572,34.0103,72228.0
2018-02-13 10:40:00,37.75,37.88,37.75,37.88,49414.0,34.0013,34.1184,34.0013,34.1184,49414.0
2018-02-13 10:50:00,37.86,37.86,37.7,37.79,54706.0,34.1004,34.1004,33.9563,34.0373,54706.0
2018-02-13 11:00:00,37.77,37.78,37.68,37.69,68470.0,34.0193,34.0283,33.9382,33.9473,68470.0
2018-02-13 11:10:00,37.69,37.78,37.67,37.77,57886.0,33.9473,34.0283,33.9292,34.0193,57886.0
2018-02-13 11:20:00,37.77,37.88,37.76,37.82,106074.0,34.0193,34.1184,34.0103,34.0643,106074.0
2018-02-13 11:30:00,37.82,37.85,37.77,37.83,96430.0,34.0643,34.0914,34.0193,34.0734,96430.0
2018-02-13 11:40:00,37.83,37.9,37.81,37.88,58682.0,34.0734,34.1364,34.0553,34.1184,58682.0
2018-02-13 11:50:00,37.88,37.93,37.87,37.88,99902.0,34.1184,34.1634,34.1094,34.1184,99902.0
2018-02-13 12:00:00,37.87,37.9,37.83,37.86,73652.0,34.1094,34.1364,34.0734,34.1004,73652.0
2018-02-13 12:10:00,37.86,37.89,37.85,37.87,91908.0,34.1004,34.1274,34.0914,34.1094,91908.0
2018-02-13 12:20:00,37.86,37.88,37.82,37.86,38330.0,34.1004,34.1184,34.0643,34.1004,38330.0
2018-02-13 12:30:00,37.85,37.88,37.72,37.74,63430.0,34.0914,34.1184,33.9743,33.9923,63430.0
2018-02-13 12:40:00,37.73,37.8,37.72,37.8,55526.0,33.9833,34.0463,33.9743,34.0463,55526.0
2018-02-13 12:50:00,37.8,37.83,37.77,37.77,51658.0,34.0463,34.0734,34.0193,34.0193,51658.0
2018-02-13 13:00:00,37.74,37.76,37.69,37.73,60258.0,33.9923,34.0103,33.9473,33.9833,60258.0
2018-02-13 13:10:00,37.73,37.94,37.71,37.92,176728.0,33.9833,34.1724,33.9653,34.1544,176728.0
2018-02-13 13:20:00,37.92,38.02,37.91,37.94,54916.0,34.1544,34.2445,34.1454,34.1724,54916.0
2018-02-13 13:30:00,37.94,38.02,37.93,38.01,64598.0,34.1724,34.2445,34.1634,34.2355,64598.0
2018-02-13 13:40:00,38.0,38.0,37.93,37.93,45496.0,34.2265,34.2265,34.1634,34.1634,45496.0
2018-02-13 13:50:00,37.94,37.99,37.92,37.93,61652.0,34.1724,34.2175,34.1544,34.1634,61652.0
2018-02-13 14:00:00,37.94,38.06,37.91,38.04,103776.0,34.1724,34.2805,34.1454,34.2625,103776.0
2018-02-13 14:10:00,38.04,38.1,38.03,38.03,91790.0,34.2625,34.3165,34.2535,34.2535,91790.0
2018-02-13 14:20:00,38.04,38.1,37.99,38.0,131312.0,34.2625,34.3165,34.2175,34.2265,131312.0
2018-02-13 14:30:00,38.01,38.01,37.92,37.94,82292.0,34.2355,34.2355,34.1544,34.1724,82292.0
2018-02-13 14:40:00,37.94,37.96,37.91,37.92,78896.0,34.1724,34.1904,34.1454,34.1544,78896.0
2018-02-13 14:50:00,37.92,37.98,37.91,37.97,101038.0,34.1544,34.2085,34.1454,34.1995,101038.0
2018-02-13 15:00:00,37.97,37.97,37.88,37.9,177000.0,34.1995,34.1995,34.1184,34.1364,177000.0
2018-02-13 15:10:00,37.9,37.94,37.85,37.92,157314.0,34.1364,34.1724,34.0914,34.1544,157314.0
2018-02-13 15:20:00,37.92,37.93,37.86,37.9,193412.0,34.1544,34.1634,34.1004,34.1364,193412.0
2018-02-13 15:30:00,37.9,37.97,37.87,37.95,163848.0,34.1364,34.1995,34.1094,34.1814,163848.0
2018-02-13 15:40:00,37.95,37.96,37.84,37.89,278756.0,34.1814,34.1904,34.0824,34.1274,278756.0
2018-02-13 15:50:00,37.89,37.94,37.82,37.85,790464.0,34.1274,34.1724,34.0643,34.0914,790464.0
2018-02-14 09:30:00,37.55,37.77,37.51,37.58,161426.0,33.9592,34.1582,33.923,33.9863,161426.0
2018-02-14 09:40:00,37.6,37.71,37.49,37.63,181404.0,34.0044,34.1039,33.9049,34.0315,181404.0
2018-02-14 09:50:00,37.64,37.97,37.63,37.81,111322.0,34.0406,34.339,34.0315,34.1943,111322.0
2018-02-14 10:00:00,37.82,37.9,37.74,37.87,97346.0,34.2034,34.2757,34.131,34.2486,97346.0
2018-02-14 10:10:00,37.88,37.94,37.8,37.9,133422.0,34.2576,34.3119,34.1853,34.2757,133422.0
2018-02-14 10:20:00,37.89,37.99,37.77,37.85,136954.0,34.2667,34.3571,34.1582,34.2305,136954.0
2018-02-14 10:30:00,37.85,38.02,37.82,38.02,111730.0,34.2305,34.3842,34.2034,34.3842,111730.0
2018-02-14 10:40:00,38.02,38.04,37.86,37.86,109202.0,34.3842,34.4023,34.2395,34.2395,109202.0
2018-02-14 10:50:00,37.87,37.96,37.85,37.88,96526.0,34.2486,34.33,34.2305,34.2576,96526.0
2018-02-14 11:00:00,37.87,37.94,37.82,37.89,104148.0,34.2486,34.3119,34.2034,34.2667,104148.0
2018-02-14 11:10:00,37.89,37.99,37.85,37.98,95826.0,34.2667,34.3571,34.2305,34.3481,95826.0
2018-02-14 11:20:00,37.97,38.1,37.83,38.08,1612962.0,34.339,34.4566,34.2124,34.4385,1612962.0
2018-02-14 11:30:00,38.08,38.11,37.9,38.02,244038.0,34.4385,34.4656,34.2757,34.3842,244038.0
2018-02-14 11:40:00,38.02,38.13,38.0,38.01,138986.0,34.3842,34.4837,34.3662,34.3752,138986.0
2018-02-14 11:50:00,38.01,38.02,37.89,37.93,116340.0,34.3752,34.3842,34.2667,34.3029,116340.0
2018-02-14 12:00:00,37.94,38.06,37.94,37.99,168136.0,34.3119,34.4204,34.3119,34.3571,168136.0
2018-02-14 12:10:00,38.01,38.04,37.96,37.97,42518.0,34.3752,34.4023,34.33,34.339,42518.0
2018-02-14 12:20:00,37.96,38.13,37.92,38.09,57280.0,34.33,34.4837,34.2938,34.4476,57280.0
2018-02-14 12:30:00,38.09,38.16,38.05,38.13,50974.0,34.4476,34.5109,34.4114,34.4837,50974.0
2018-02-14 12:40:00,38.14,38.14,38.07,38.08,42224.0,34.4928,34.4928,34.4295,34.4385,42224.0
2018-02-14 12:50:00,38.08,38.19,38.07,38.14,172350.0,34.4385,34.538,34.4295,34.4928,172350.0
2018-02-14 13:00:00,38.15,38.28,38.12,38.26,65908.0,34.5018,34.6194,34.4747,34.6013,65908.0
2018-02-14 13:10:00,38.25,38.32,38.24,38.27,107682.0,34.5923,34.6556,34.5832,34.6103,107682.0
2018-02-14 13:20:00,38.26,38.35,38.23,38.31,139912.0,34.6013,34.6827,34.5742,34.6465,139912.0
2018-02-14 13:30:00,38.3,38.41,38.29,38.29,88036.0,34.6375,34.737,34.6284,34.6284,88036.0
2018-02-14 13:40:00,38.27,38.38,38.25,38.33,125648.0,34.6103,34.7098,34.5923,34.6646,125648.0
2018-02-14 13:50:00,38.33,38.38,38.27,38.37,121764.0,34.6646,34.7098,34.6103,34.7008,121764.0
2018-02-14 14:00:00,38.36,38.47,38.35,38.39,133630.0,34.6917,34.7912,34.6827,34.7189,133630.0
2018-02-14 14:10:00,38.4,38.42,38.33,38.38,66974.0,34.7279,34.746,34.6646,34.7098,66974.0
2018-02-14 14:20:00,38.38,38.4,38.2,38.2,195960.0,34.7098,34.7279,34.547,34.547,195960.0
2018-02-14 14:30:00,38.2,38.24,38.15,38.22,98286.0,34.547,34.5832,34.5018,34.5651,98286.0
2018-02-14 14:40:00,38.23,38.24,38.11,38.17,194164.0,34.5742,34.5832,34.4656,34.5199,194164.0
2018-02-14 14:50:00,38.18,38.25,38.17,38.22,273172.0,34.5289,34.5923,34.5199,34.5651,273172.0
2018-02-14 15:00:00,38.23,38.37,38.22,38.29,150150.0,34.5742,34.7008,34.5651,34.6284,150150.0
2018-02-14 15:10:00,38.28,38.34,38.27,38.31,121178.0,34.6194,34.6736,34.6103,34.6465,121178.0
2018-02-14 15:20:00,38.3,38.31,38.24,38.24,170410.0,34.6375,34.6465,34.5832,34.5832,170410.0
2018-02-14 15:30:00,38.24,38.27,38.19,38.26,179342.0,34.5832,34.6103,34.538,34.6013,179342.0
2018-02-14 15:40:00,38.26,38.34,38.2,38.31,347138.0,34.6013,34.6736,34.547,34.6465,347138.0
2018-02-14 15:50:00,38.31,38.38,38.24,38.29,583334.0,34.6465,34.7098,34.5832,34.6284,583334.0
2018-02-15 09:30:00,38.59,38.62,38.08,38.56,2795148.0,34.8997,34.9269,34.4385,34.8726,2795148.0
2018-02-15 09:40:00,38.59,38.65,38.48,38.6,244880.0,34.8997,34.954,34.8003,34.9088,244880.0
2018-02-15 09:50:00,38.58,38.6,38.47,38.57,95918.0,34.8907,34.9088,34.7912,34.8817,95918.0
2018-02-15 10:00:00,38.58,38.65,38.48,38.48,134068.0,34.8907,34.954,34.8003,34.8003,134068.0
2018-02-15 10:10:00,38.48,38.56,38.35,38.46,503470.0,34.8003,34.8726,34.6827,34.7822,503470.0
2018-02-15 10:20:00,38.45,38.49,38.38,38.46,120738.0,34.7731,34.8093,34.7098,34.7822,120738.0
2018-02-15 10:30:00,38.46,38.48,38.27,38.3,150984.0,34.7822,34.8003,34.6103,34.6375,150984.0
2018-02-15 10:40:00,38.29,38.42,38.2,38.38,445208.0,34.6284,34.746,34.547,34.7098,445208.0
2018-02-15 10:50:00,38.4,38.44,38.32,38.32,72924.0,34.7279,34.7641,34.6556,34.6556,72924.0
2018-02-15 11:00:00,38.31,38.41,38.28,38.4,98538.0,34.6465,34.737,34.6194,34.7279,98538.0
2018-02-15 11:10:00,38.41,38.52,38.39,38.45,70324.0,34.737,34.8364,34.7189,34.7731,70324.0
2018-02-15 11:20:00,38.45,38.55,38.44,38.52,117578.0,34.7731,34.8636,34.7641,34.8364,117578.0
2018-02-15 11:30:00,38.55,38.6,38.52,38.56,116810.0,34.8636,34.9088,34.8364,34.8726,116810.0
2018-02-15 11:40:00,38.57,38.7,38.56,38.7,77930.0,34.8817,34.9992,34.8726,34.9992,77930.0
2018-02-15 11:50:00,38.68,38.72,38.59,38.67,77202.0,34.9811,35.0173,34.8997,34.9721,77202.0
2018-02-15 12:00:00,38.68,38.74,38.64,38.71,63934.0,34.9811,35.0354,34.945,35.0083,63934.0
2018-02-15 12:10:00,38.71,38.72,38.65,38.7,57182.0,35.0083,35.0173,34.954,34.9992,57182.0
2018-02-15 12:20:00,38.7,38.71,38.66,38.71,50860.0,34.9992,35.0083,34.963,35.0083,50860.0
2018-02-15 12:30:00,38.71,38.74,38.66,38.71,85400.0,35.0083,35.0354,34.963,35.0083,85400.0
2018-02-15 12:40:00,38.71,38.79,38.71,38.74,93540.0,35.0083,35.0806,35.0083,35.0354,93540.0
2018-02-15 12:50:00,38.74,38.79,38.73,38.77,52816.0,35.0354,35.0806,35.0263,35.0625,52816.0
2018-02-15 13:00:00,38.78,38.81,38.74,38.76,39484.0,35.0716,35.0987,35.0354,35.0535,39484.0
2018-02-15 13:10:00,38.77,38.83,38.76,38.77,78400.0,35.0625,35.1168,35.0535,35.0625,78400.0
2018-02-15 13:20:00,38.77,38.81,38.73,38.75,56908.0,35.0625,35.0987,35.0263,35.0444,56908.0
2018-02-15 13:30:00,38.75,38.81,38.73,38.77,47142.0,35.0444,35.0987,35.0263,35.0625,47142.0
2018-02-15 13:40:00,38.76,38.88,38.75,38.84,94958.0,35.0535,35.162,35.0444,35.1258,94958.0
2018-02-15 13:50:00,38.84,38.88,38.82,38.84,56866.0,35.1258,35.162,35.1077,35.1258,56866.0
2018-02-15 14:00:00,38.84,38.9,38.81,38.88,97234.0,35.1258,35.1801,35.0987,35.162,97234.0
2018-02-15 14:10:00,38.88,38.88,38.83,38.85,88898.0,35.162,35.162,35.1168,35.1349,88898.0
2018-02-15 14:20:00,38.85,38.94,38.83,38.93,51908.0,35.1349,35.2163,35.1168,35.2072,51908.0
2018-02-15 14:30:00,38.93,38.93,38.83,38.85,68694.0,35.2072,35.2072,35.1168,35.1349,68694.0
2018-02-15 14:40:00,38.84,38.91,38.84,38.88,81990.0,35.1258,35.1891,35.1258,35.162,81990.0
2018-02-15 14:50:00,38.88,38.88,38.78,38.83,59046.0,35.162,35.162,35.0716,35.1168,59046.0
2018-02-15 15:00:00,38.83,38.94,38.83,38.88,129800.0,35.1168,35.2163,35.1168,35.162,129800.0
2018-02-15 15:10:00,38.88,38.88,38.81,38.87,129012.0,35.162,35.162,35.0987,35.153,129012.0
2018-02-15 15:20:00,38.87,38.91,38.85,38.85,122254.0,35.153,35.1891,35.1349,35.1349,122254.0
2018-02-15 15:30:00,38.85,38.87,38.75,38.83,133846.0,35.1349,35.153,35.0444,35.1168,133846.0
2018-02-15 15:40:00,38.83,38.91,38.83,38.89,225066.0,35.1168,35.1891,35.1168,35.171,225066.0
2018-02-15 15:50:00,38.89,38.99,38.88,38.99,595800.0,35.171,35.2615,35.162,35.2615,595800.0
2018-02-16 09:30:00,38.99,39.15,38.94,39.04,500252.0,35.2615,35.4062,35.2163,35.3067,500252.0
2018-02-16 09:40:00,39.02,39.07,38.94,39.04,312606.0,35.2886,35.3338,35.2163,35.3067,312606.0
2018-02-16 09:50:00,39.04,39.3,39.02,39.23,457236.0,35.3067,35.5418,35.2886,35.4785,457236.0
2018-02-16 10:00:00,39.22,39.48,39.19,39.4,401872.0,35.4695,35.7046,35.4424,35.6323,401872.0
2018-02-16 10:10:00,39.4,39.44,39.27,39.37,138628.0,35.6323,35.6685,35.5147,35.6051,138628.0
2018-02-16 10:20:00,39.37,39.4,39.31,39.37,104914.0,35.6051,35.6323,35.5509,35.6051,104914.0
2018-02-16 10:30:00,39.37,39.43,39.34,39.37,69444.0,35.6051,35.6594,35.578,35.6051,69444.0
2018-02-16 10:40:00,39.38,39.38,39.31,39.35,70012.0,35.6142,35.6142,35.5509,35.5871,70012.0
2018-02-16 10:50:00,39.35,39.41,39.32,39.33,82200.0,35.5871,35.6413,35.5599,35.569,82200.0
2018-02-16 11:00:00,39.33,39.41,39.32,39.35,54760.0,35.569,35.6413,35.5599,35.5871,54760.0
2018-02-16 11:10:00,39.35,39.41,39.35,39.38,43724.0,35.5871,35.6413,35.5871,35.6142,43724.0
2018-02-16 11:20:00,39.38,39.39,39.27,39.3,103732.0,35.6142,35.6232,35.5147,35.5418,103732.0
2018-02-16 11:30:00,39.31,39.33,39.28,39.29,91388.0,35.5509,35.569,35.5238,35.5328,91388.0
2018-02-16 11:40:00,39.29,39.42,39.29,39.4,148246.0,35.5328,35.6504,35.5328,35.6323,148246.0
2018-02-16 11:50:00,39.4,39.46,39.34,39.34,88938.0,35.6323,35.6865,35.578,35.578,88938.0
2018-02-16 12:00:00,39.33,39.4,39.32,39.34,43462.0,35.569,35.6323,35.5599,35.578,43462.0
2018-02-16 12:10:00,39.35,39.43,39.35,39.39,63474.0,35.5871,35.6594,35.5871,35.6232,63474.0
2018-02-16 12:20:00,39.41,39.43,39.33,39.39,67098.0,35.6413,35.6594,35.569,35.6232,67098.0
2018-02-16 12:30:00,39.39,39.57,39.38,39.54,157794.0,35.6232,35.786,35.6142,35.7589,157794.0
2018-02-16 12:40:00,39.52,39.52,39.42,39.43,88888.0,35.7408,35.7408,35.6504,35.6594,88888.0
2018-02-16 12:50:00,39.43,39.44,39.33,39.42,200812.0,35.6594,35.6685,35.569,35.6504,200812.0
2018-02-16 13:00:00,39.42,39.46,39.27,39.27,154724.0,35.6504,35.6865,35.5147,35.5147,154724.0
2018-02-16 13:10:00,39.28,39.29,39.15,39.18,103210.0,35.5238,35.5328,35.4062,35.4333,103210.0
2018-02-16 13:20:00,39.18,39.27,39.15,39.17,55880.0,35.4333,35.5147,35.4062,35.4243,55880.0
2018-02-16 13:30:00,39.16,39.27,39.1,39.23,134790.0,35.4152,35.5147,35.361,35.4785,134790.0
2018-02-16 13:40:00,39.24,39.3,39.22,39.22,70144.0,35.4876,35.5418,35.4695,35.4695,70144.0
2018-02-16 13:50:00,39.22,39.26,39.17,39.23,74112.0,35.4695,35.5057,35.4243,35.4785,74112.0
2018-02-16 14:00:00,39.24,39.3,39.16,39.16,102162.0,35.4876,35.5418,35.4152,35.4152,102162.0
2018-02-16 14:10:00,39.16,39.21,39.05,39.12,86436.0,35.4152,35.4604,35.3157,35.3791,86436.0
2018-02-16 14:20:00,39.13,39.14,39.02,39.1,80822.0,35.3881,35.3971,35.2886,35.361,80822.0
2018-02-16 14:30:00,39.1,39.23,39.06,39.2,76096.0,35.361,35.4785,35.3248,35.4514,76096.0
2018-02-16 14:40:00,39.19,39.23,39.12,39.21,69284.0,35.4424,35.4785,35.3791,35.4604,69284.0
2018-02-16 14:50:00,39.2,39.25,39.14,39.24,83786.0,35.4514,35.4966,35.3971,35.4876,83786.0
2018-02-16 15:00:00,39.25,39.27,39.17,39.2,91816.0,35.4966,35.5147,35.4243,35.4514,91816.0
2018-02-16 15:10:00,39.21,39.22,39.13,39.17,90424.0,35.4604,35.4695,35.3881,35.4243,90424.0
2018-02-16 15:20:00,39.17,39.19,39.1,39.13,139386.0,35.4243,35.4424,35.361,35.3881,139386.0
2018-02-16 15:30:00,39.13,39.15,39.06,39.13,139952.0,35.3881,35.4062,35.3248,35.3881,139952.0
2018-02-16 15:40:00,39.13,39.15,39.06,39.1,324952.0,35.3881,35.4062,35.3248,35.361,324952.0
2018-02-16 15:50:00,39.1,39.11,38.94,38.95,764090.0,35.361,35.37,35.2163,35.2253,764090.0
2018-02-20 09:30:00,38.64,38.65,38.16,38.28,396584.0,34.945,34.954,34.5109,34.6194,396584.0
2018-02-20 09:40:00,38.26,38.44,38.24,38.43,124676.0,34.6013,34.7641,34.5832,34.755,124676.0
2018-02-20 09:50:00,38.42,38.43,38.26,38.3,201570.0,34.746,34.755,34.6013,34.6375,201570.0
2018-02-20 10:00:00,38.31,38.44,38.24,38.38,238974.0,34.6465,34.7641,34.5832,34.7098,238974.0
2018-02-20 10:10:00,38.38,38.5,38.38,38.49,206024.0,34.7098,34.8183,34.7098,34.8093,206024.0
2018-02-20 10:20:00,38.49,38.62,38.48,38.57,259858.0,34.8093,34.9269,34.8003,34.8817,259858.0
2018-02-20 10:30:00,38.56,38.59,38.46,38.55,126306.0,34.8726,34.8997,34.7822,34.8636,126306.0
2018-02-20 10:40:00,38.55,38.66,38.53,38.6,99736.0,34.8636,34.963,34.8455,34.9088,99736.0
2018-02-20 10:50:00,38.59,38.66,38.52,38.55,73302.0,34.8997,34.963,34.8364,34.8636,73302.0
2018-02-20 11:00:00,38.56,38.6,38.5,38.57,94098.0,34.8726,34.9088,34.8183,34.8817,94098.0
2018-02-20 11:10:00,38.57,38.68,38.54,38.57,138658.0,34.8817,34.9811,34.8545,34.8817,138658.0
2018-02-20 11:20:00,38.56,38.71,38.56,38.71,87592.0,34.8726,35.0083,34.8726,35.0083,87592.0
2018-02-20 11:30:00,38.7,38.76,38.64,38.67,59998.0,34.9992,35.0535,34.945,34.9721,59998.0
2018-02-20 11:40:00,38.66,38.77,38.65,38.77,78778.0,34.963,35.0625,34.954,35.0625,78778.0
2018-02-20 11:50:00,38.76,38.8,38.72,38.75,55848.0,35.0535,35.0897,35.0173,35.0444,55848.0
2018-02-20 12:00:00,38.75,38.76,38.6,38.68,76480.0,35.0444,35.0535,34.9088,34.9811,76480.0
2018-02-20 12:10:00,38.67,38.71,38.62,38.63,72402.0,34.9721,35.0083,34.9269,34.9359,72402.0
2018-02-20 12:20:00,38.63,38.73,38.63,38.65,104872.0,34.9359,35.0263,34.9359,34.954,104872.0
2018-02-20 12:30:00,38.64,38.71,38.62,38.71,52868.0,34.945,35.0083,34.9269,35.0083,52868.0
2018-02-20 12:40:00,38.72,38.77,38.7,38.71,49250.0,35.0173,35.0625,34.9992,35.0083,49250.0
2018-02-20 12:50:00,38.7,38.73,38.69,38.7,63932.0,34.9992,35.0263,34.9902,34.9992,63932.0
2018-02-20 13:00:00,38.68,38.7,38.58,38.58,57060.0,34.9811,34.9992,34.8907,34.8907,57060.0
2018-02-20 13:10:00,38.57,38.57,38.49,38.56,46082.0,34.8817,34.8817,34.8093,34.8726,46082.0
2018-02-20 13:20:00,38.56,38.61,38.49,38.52,64412.0,34.8726,34.9178,34.8093,34.8364,64412.0
2018-02-20 13:30:00,38.52,38.57,38.5,38.55,61656.0,34.8364,34.8817,34.8183,34.8636,61656.0
2018-02-20 13:40:00,38.55,38.55,38.45,38.51,47876.0,34.8636,34.8636,34.7731,34.8274,47876.0
2018-02-20 13:50:00,38.51,38.56,38.49,38.55,60744.0,34.8274,34.8726,34.8093,34.8636,60744.0
2018-02-20 14:00:00,38.54,38.55,38.4,38.44,81506.0,34.8545,34.8636,34.7279,34.7641,81506.0
2018-02-20 14:10:00,38.43,38.44,38.32,38.35,225514.0,34.755,34.7641,34.6556,34.6827,225514.0
2018-02-20 14:20:00,38.35,38.38,38.26,38.26,77224.0,34.6827,34.7098,34.6013,34.6013,77224.0
2018-02-20 14:30:00,38.26,38.37,38.25,38.36,80890.0,34.6013,34.7008,34.5923,34.6917,80890.0
2018-02-20 14:40:00,38.37,38.38,38.29,38.37,88316.0,34.7008,34.7098,34.6284,34.7008,88316.0
2018-02-20 14:50:00,38.36,38.37,38.26,38.26,85332.0,34.6917,34.7008,34.6013,34.6013,85332.0
2018-02-20 15:00:00,38.27,38.38,38.23,38.24,231488.0,34.6103,34.7098,34.5742,34.5832,231488.0
2018-02-20 15:10:00,38.24,38.31,38.19,38.21,105070.0,34.5832,34.6465,34.538,34.5561,105070.0
2018-02-20 15:20:00,38.2,38.22,38.09,38.22,473018.0,34.547,34.5651,34.4476,34.5651,473018.0
2018-02-20 15:30:00,38.21,38.33,38.21,38.26,280696.0,34.5561,34.6646,34.5561,34.6013,280696.0
2018-02-20 15:40:00,38.26,38.32,38.19,38.29,354782.0,34.6013,34.6556,34.538,34.6284,354782.0
2018-02-20 15:50:00,38.29,38.32,38.19,38.19,496660.0,34.6284,34.6556,34.538,34.538,496660.0
2018-02-21 09:30:00,38.27,38.55,38.19,38.53,208454.0,34.6103,34.8636,34.538,34.8455,208454.0
2018-02-21 09:40:00,38.52,38.58,38.38,38.46,156610.0,34.8364,34.8907,34.7098,34.7822,156610.0
2018-02-21 09:50:00,38.47,38.49,38.25,38.27,84502.0,34.7912,34.8093,34.5923,34.6103,84502.0
2018-02-21 10:00:00,38.25,38.27,38.1,38.13,198954.0,34.5923,34.6103,34.4566,34.4837,198954.0
2018-02-21 10:10:00,38.15,38.2,38.08,38.16,255354.0,34.5018,34.547,34.4385,34.5109,255354.0
2018-02-21 10:20:00,38.16,38.19,38.04,38.12,175292.0,34.5109,34.538,34.4023,34.4747,175292.0
2018-02-21 10:30:00,38.12,38.22,38.12,38.22,161864.0,34.4747,34.5651,34.4747,34.5651,161864.0
2018-02-21 10:40:00,38.23,38.31,38.18,38.3,140252.0,34.5742,34.6465,34.5289,34.6375,140252.0
2018-02-21 10:50:00,38.3,38.33,38.19,38.21,83830.0,34.6375,34.6646,34.538,34.5561,83830.0
2018-02-21 11:00:00,38.21,38.25,38.17,38.2,70382.0,34.5561,34.5923,34.5199,34.547,70382.0
2018-02-21 11:10:00,38.21,38.21,38.13,38.2,122658.0,34.5561,34.5561,34.4837,34.547,122658.0
2018-02-21 11:20:00,38.2,38.23,38.17,38.21,60398.0,34.547,34.5742,34.5199,34.5561,60398.0
2018-02-21 11:30:00,38.21,38.21,38.17,38.19,63870.0,34.5561,34.5561,34.5199,34.538,63870.0
2018-02-21 11:40:00,38.19,38.22,38.16,38.19,84316.0,34.538,34.5651,34.5109,34.538,84316.0
2018-02-21 11:50:00,38.19,38.22,38.15,38.15,80642.0,34.538,34.5651,34.5018,34.5018,80642.0
2018-02-21 12:00:00,38.16,38.17,38.12,38.13,85730.0,34.5109,34.5199,34.4747,34.4837,85730.0
2018-02-21 12:10:00,38.13,38.21,38.11,38.21,58004.0,34.4837,34.5561,34.4656,34.5561,58004.0
2018-02-21 12:20:00,38.21,38.21,38.11,38.13,36306.0,34.5561,34.5561,34.4656,34.4837,36306.0
2018-02-21 12:30:00,38.13,38.24,38.09,38.24,63590.0,34.4837,34.5832,34.4476,34.5832,63590.0
2018-02-21 12:40:00,38.24,38.24,38.17,38.22,102026.0,34.5832,34.5832,34.5199,34.5651,102026.0
2018-02-21 12:50:00,38.22,38.23,38.2,38.22,193438.0,34.5651,34.5742,34.547,34.5651,193438.0
2018-02-21 13:00:00,38.22,38.23,38.2,38.23,50002.0,34.5651,34.5742,34.547,34.5742,50002.0
2018-02-21 13:10:00,38.23,38.23,38.18,38.23,63550.0,34.5742,34.5742,34.5289,34.5742,63550.0
2018-02-21 13:20:00,38.23,38.23,38.17,38.22,51466.0,34.5742,34.5742,34.5199,34.5651,51466.0
2018-02-21 13:30:00,38.23,38.28,38.22,38.25,65632.0,34.5742,34.6194,34.5651,34.5923,65632.0
2018-02-21 13:40:00,38.25,38.33,38.21,38.32,53664.0,34.5923,34.6646,34.5561,34.6556,53664.0
2018-02-21 13:50:00,38.31,38.34,38.26,38.3,58886.0,34.6465,34.6736,34.6013,34.6375,58886.0
2018-02-21 14:00:00,38.29,38.48,38.25,38.42,136584.0,34.6284,34.8003,34.5923,34.746,136584.0
2018-02-21 14:10:00,38.42,38.47,38.35,38.43,93358.0,34.746,34.7912,34.6827,34.755,93358.0
2018-02-21 14:20:00,38.43,38.47,38.33,38.34,76066.0,34.755,34.7912,34.6646,34.6736,76066.0
2018-02-21 14:30:00,38.34,38.37,38.29,38.32,68122.0,34.6736,34.7008,34.6284,34.6556,68122.0
2018-02-21 14:40:00,38.32,38.36,38.26,38.26,84024.0,34.6556,34.6917,34.6013,34.6013,84024.0
2018-02-21 14:50:00,38.24,38.34,38.2,38.31,103602.0,34.5832,34.6736,34.547,34.6465,103602.0
2018-02-21 15:00:00,38.31,38.31,38.1,38.14,88446.0,34.6465,34.6465,34.4566,34.4928,88446.0
2018-02-21 15:10:00,38.13,38.24,38.06,38.22,119100.0,34.4837,34.5832,34.4204,34.5651,119100.0
2018-02-21 15:20:00,38.23,38.29,38.17,38.29,161548.0,34.5742,34.6284,34.5199,34.6284,161548.0
2018-02-21 15:30:00,38.27,38.34,38.14,38.14,143614.0,34.6103,34.6736,34.4928,34.4928,143614.0
2018-02-21 15:40:00,38.13,38.18,38.04,38.09,255948.0,34.4837,34.5289,34.4023,34.4476,255948.0
2018-02-21 15:50:00,38.09,38.12,37.91,37.93,463390.0,34.4476,34.4747,34.2848,34.3029,463390.0
2018-02-22 09:30:00,38.02,38.17,37.93,38.17,546180.0,34.3842,34.5199,34.3029,34.5199,546180.0
2018-02-22 09:40:00,38.2,38.33,38.16,38.2,222442.0,34.547,34.6646,34.5109,34.547,222442.0
2018-02-22 09:50:00,38.18,38.26,38.1,38.25,92478.0,34.5289,34.6013,34.4566,34.5923,92478.0
2018-02-22 10:00:00,38.25,38.29,38.2,38.23,144384.0,34.5923,34.6284,34.547,34.5742,144384.0
2018-02-22 10:10:00,38.24,38.37,38.23,38.26,93930.0,34.5832,34.7008,34.5742,34.6013,93930.0
2018-02-22 10:20:00,38.24,38.34,38.21,38.3,74206.0,34.5832,34.6736,34.5561,34.6375,74206.0
2018-02-22 10:30:00,38.31,38.31,38.21,38.3,187222.0,34.6465,34.6465,34.5561,34.6375,187222.0
2018-02-22 10:40:00,38.32,38.32,38.21,38.22,183246.0,34.6556,34.6556,34.5561,34.5651,183246.0
2018-02-22 10:50:00,38.23,38.24,38.14,38.14,63914.0,34.5742,34.5832,34.4928,34.4928,63914.0
2018-02-22 11:00:00,38.13,38.2,38.09,38.15,61120.0,34.4837,34.547,34.4476,34.5018,61120.0
2018-02-22 11:10:00,38.16,38.23,38.09,38.21,93920.0,34.5109,34.5742,34.4476,34.5561,93920.0
2018-02-22 11:20:00,38.2,38.31,38.19,38.3,45178.0,34.547,34.6465,34.538,34.6375,45178.0
2018-02-22 11:30:00,38.3,38.38,38.29,38.32,60546.0,34.6375,34.7098,34.6284,34.6556,60546.0
2018-02-22 11:40:00,38.33,38.38,38.33,38.36,35424.0,34.6646,34.7098,34.6646,34.6917,35424.0
2018-02-22 11:50:00,38.35,38.37,38.32,38.33,115236.0,34.6827,34.7008,34.6556,34.6646,115236.0
2018-02-22 12:00:00,38.33,38.36,38.27,38.31,44308.0,34.6646,34.6917,34.6103,34.6465,44308.0
2018-02-22 12:10:00,38.32,38.32,38.26,38.3,58044.0,34.6556,34.6556,34.6013,34.6375,58044.0
2018-02-22 12:20:00,38.3,38.39,38.3,38.38,43704.0,34.6375,34.7189,34.6375,34.7098,43704.0
2018-02-22 12:30:00,38.38,38.38,38.3,38.31,45794.0,34.7098,34.7098,34.6375,34.6465,45794.0
2018-02-22 12:40:00,38.31,38.31,38.18,38.18,53058.0,34.6465,34.6465,34.5289,34.5289,53058.0
2018-02-22 12:50:00,38.16,38.23,38.13,38.17,56658.0,34.5109,34.5742,34.4837,34.5199,56658.0
2018-02-22 13:00:00,38.18,38.28,38.18,38.24,39918.0,34.5289,34.6194,34.5289,34.5832,39918.0
2018-02-22 13:10:00,38.23,38.24,38.1,38.11,41012.0,34.5742,34.5832,34.4566,34.4656,41012.0
2018-02-22 13:20:00,38.12,38.18,38.1,38.14,93802.0,34.4747,34.5289,34.4566,34.4928,93802.0
2018-02-22 13:30:00,38.15,38.17,38.1,38.17,46900.0,34.5018,34.5199,34.4566,34.5199,46900.0
2018-02-22 13:40:00,38.16,38.16,38.09,38.12,55646.0,34.5109,34.5109,34.4476,34.4747,55646.0
2018-02-22 13:50:00,38.11,38.23,38.1,38.21,57700.0,34.4656,34.5742,34.4566,34.5561,57700.0
2018-02-22 14:00:00,38.22,38.3,38.21,38.27,68836.0,34.5651,34.6375,34.5561,34.6103,68836.0
2018-02-22 14:10:00,38.27,38.29,38.23,38.27,252168.0,34.6103,34.6284,34.5742,34.6103,252168.0
2018-02-22 14:20:00,38.28,38.34,38.24,38.32,118470.0,34.6194,34.6736,34.5832,34.6556,118470.0
2018-02-22 14:30:00,38.34,38.38,38.3,38.31,86182.0,34.6736,34.7098,34.6375,34.6465,86182.0
2018-02-22 14:40:00,38.3,38.3,38.22,38.23,112774.0,34.6375,34.6375,34.5651,34.5742,112774.0
2018-02-22 14:50:00,38.23,38.23,38.09,38.09,49666.0,34.5742,34.5742,34.4476,34.4476,49666.0
2018-02-22 15:00:00,38.09,38.16,38.05,38.09,261400.0,34.4476,34.5109,34.4114,34.4476,261400.0
2018-02-22 15:10:00,38.1,38.17,38.1,38.15,157876.0,34.4566,34.5199,34.4566,34.5018,157876.0
2018-02-22 15:20:00,38.16,38.21,38.1,38.1,90540.0,34.5109,34.5561,34.4566,34.4566,90540.0
2018-02-22 15:30:00,38.12,38.24,38.1,38.21,217240.0,34.4747,34.5832,34.4566,34.5561,217240.0
2018-02-22 15:40:00,38.21,38.27,38.07,38.07,170564.0,34.5561,34.6103,34.4295,34.4295,170564.0
2018-02-22 15:50:00,38.07,38.23,38.07,38.2,325318.0,34.4295,34.5742,34.4295,34.547,325318.0
2018-02-23 09:30:00,38.43,38.54,38.3,38.52,283016.0,34.755,34.8545,34.6375,34.8364,283016.0
2018-02-23 09:40:00,38.51,38.58,38.42,38.42,116406.0,34.8274,34.8907,34.746,34.746,116406.0
2018-02-23 09:50:00,38.43,38.47,38.37,38.37,218908.0,34.755,34.7912,34.7008,34.7008,218908.0
2018-02-23 10:00:00,38.38,38.44,38.31,38.37,191262.0,34.7098,34.7641,34.6465,34.7008,191262.0
2018-02-23 10:10:00,38.37,38.49,38.37,38.4,163624.0,34.7008,34.8093,34.7008,34.7279,163624.0
2018-02-23 10:20:00,38.4,38.47,38.38,38.4,79366.0,34.7279,34.7912,34.7098,34.7279,79366.0
2018-02-23 10:30:00,38.4,38.42,38.37,38.42,100612.0,34.7279,34.746,34.7008,34.746,100612.0
2018-02-23 10:40:00,38.42,38.47,38.42,38.44,97482.0,34.746,34.7912,34.746,34.7641,97482.0
2018-02-23 10:50:00,38.44,38.51,38.43,38.45,86618.0,34.7641,34.8274,34.755,34.7731,86618.0
2018-02-23 11:00:00,38.44,38.49,38.42,38.44,103612.0,34.7641,34.8093,34.746,34.7641,103612.0
2018-02-23 11:10:00,38.43,38.49,38.39,38.4,98518.0,34.755,34.8093,34.7189,34.7279,98518.0
2018-02-23 11:20:00,38.4,38.48,38.4,38.47,97722.0,34.7279,34.8003,34.7279,34.7912,97722.0
2018-02-23 11:30:00,38.47,38.52,38.46,38.52,85960.0,34.7912,34.8364,34.7822,34.8364,85960.0
2018-02-23 11:40:00,38.52,38.52,38.45,38.45,65602.0,34.8364,34.8364,34.7731,34.7731,65602.0
2018-02-23 11:50:00,38.46,38.52,38.46,38.49,101666.0,34.7822,34.8364,34.7822,34.8093,101666.0
2018-02-23 12:00:00,38.51,38.55,38.47,38.52,70636.0,34.8274,34.8636,34.7912,34.8364,70636.0
2018-02-23 12:10:00,38.52,38.53,38.49,38.52,44068.0,34.8364,34.8455,34.8093,34.8364,44068.0
2018-02-23 12:20:00,38.52,38.52,38.45,38.46,66866.0,34.8364,34.8364,34.7731,34.7822,66866.0
2018-02-23 12:30:00,38.46,38.49,38.45,38.46,53368.0,34.7822,34.8093,34.7731,34.7822,53368.0
2018-02-23 12:40:00,38.46,38.49,38.4,38.43,62438.0,34.7822,34.8093,34.7279,34.755,62438.0
2018-02-23 12:50:00,38.43,38.49,38.41,38.45,62262.0,34.755,34.8093,34.737,34.7731,62262.0
2018-02-23 13:00:00,38.46,38.47,38.4,38.42,45730.0,34.7822,34.7912,34.7279,34.746,45730.0
2018-02-23 13:10:00,38.43,38.44,38.4,38.44,41384.0,34.755,34.7641,34.7279,34.7641,41384.0
2018-02-23 13:20:00,38.43,38.47,38.4,38.4,59260.0,34.755,34.7912,34.7279,34.7279,59260.0
2018-02-23 13:30:00,38.4,38.46,38.39,38.45,58110.0,34.7279,34.7822,34.7189,34.7731,58110.0
2018-02-23 13:40:00,38.45,38.5,38.44,38.5,34990.0,34.7731,34.8183,34.7641,34.8183,34990.0
2018-02-23 13:50:00,38.49,38.51,38.48,38.5,55424.0,34.8093,34.8274,34.8003,34.8183,55424.0
2018-02-23 14:00:00,38.5,38.51,38.43,38.43,48080.0,34.8183,34.8274,34.755,34.755,48080.0
2018-02-23 14:10:00,38.43,38.54,38.42,38.52,105786.0,34.755,34.8545,34.746,34.8364,105786.0
2018-02-23 14:20:00,38.53,38.66,38.52,38.54,101770.0,34.8455,34.963,34.8364,34.8545,101770.0
2018-02-23 14:30:00,38.55,38.6,38.5,38.57,177558.0,34.8636,34.9088,34.8183,34.8817,177558.0
2018-02-23 14:40:00,38.57,38.63,38.55,38.62,152282.0,34.8817,34.9359,34.8636,34.9269,152282.0
2018-02-23 14:50:00,38.62,38.7,38.6,38.63,144070.0,34.9269,34.9992,34.9088,34.9359,144070.0
2018-02-23 15:00:00,38.65,38.74,38.65,38.7,84636.0,34.954,35.0354,34.954,34.9992,84636.0
2018-02-23 15:10:00,38.7,38.71,38.64,38.68,74596.0,34.9992,35.0083,34.945,34.9811,74596.0
2018-02-23 15:20:00,38.67,38.8,38.67,38.77,216496.0,34.9721,35.0897,34.9721,35.0625,216496.0
2018-02-23 15:30:00,38.76,38.82,38.76,38.79,149600.0,35.0535,35.1077,35.0535,35.0806,149600.0
2018-02-23 15:40:00,38.79,38.91,38.79,38.9,391202.0,35.0806,35.1891,35.0806,35.1801,391202.0
2018-02-23 15:50:00,38.9,38.99,38.89,38.98,704466.0,35.1801,35.2615,35.171,35.2524,704466.0
2018-02-26 09:30:00,39.26,39.49,39.07,39.33,254620.0,35.5057,35.7137,35.3338,35.569,254620.0
2018-02-26 09:40:00,39.34,39.37,38.93,39.05,208660.0,35.578,35.6051,35.2072,35.3157,208660.0
2018-02-26 09:50:00,39.02,39.14,38.98,39.14,154232.0,35.2886,35.3971,35.2524,35.3971,154232.0
2018-02-26 10:00:00,39.13,39.22,39.1,39.21,139998.0,35.3881,35.4695,35.361,35.4604,139998.0
2018-02-26 10:10:00,39.21,39.21,38.93,38.93,158640.0,35.4604,35.4604,35.2072,35.2072,158640.0
2018-02-26 10:20:00,38.93,38.99,38.78,38.92,155298.0,35.2072,35.2615,35.0716,35.1982,155298.0
2018-02-26 10:30:00,38.91,39.03,38.82,39.03,119812.0,35.1891,35.2977,35.1077,35.2977,119812.0
2018-02-26 10:40:00,39.02,39.02,38.86,38.92,172926.0,35.2886,35.2886,35.1439,35.1982,172926.0
2018-02-26 10:50:00,38.92,38.99,38.91,38.98,89442.0,35.1982,35.2615,35.1891,35.2524,89442.0
2018-02-26 11:00:00,38.98,39.04,38.93,39.0,156844.0,35.2524,35.3067,35.2072,35.2705,156844.0
2018-02-26 11:10:00,38.99,39.09,38.98,39.07,159956.0,35.2615,35.3519,35.2524,35.3338,159956.0
2018-02-26 11:20:00,39.06,39.14,39.02,39.1,142362.0,35.3248,35.3971,35.2886,35.361,142362.0
2018-02-26 11:30:00,39.09,39.15,39.07,39.1,256414.0,35.3519,35.4062,35.3338,35.361,256414.0
2018-02-26 11:40:00,39.12,39.26,39.1,39.26,327368.0,35.3791,35.5057,35.361,35.5057,327368.0
2018-02-26 11:50:00,39.24,39.26,39.18,39.26,109814.0,35.4876,35.5057,35.4333,35.5057,109814.0
2018-02-26 12:00:00,39.26,39.29,39.23,39.29,135674.0,35.5057,35.5328,35.4785,35.5328,135674.0
2018-02-26 12:10:00,39.29,39.34,39.26,39.26,225598.0,35.5328,35.578,35.5057,35.5057,225598.0
2018-02-26 12:20:00,39.27,39.3,39.24,39.3,107658.0,35.5147,35.5418,35.4876,35.5418,107658.0
2018-02-26 12:30:00,39.3,39.31,39.23,39.24,120068.0,35.5418,35.5509,35.4785,35.4876,120068.0
2018-02-26 12:40:00,39.24,39.33,39.24,39.29,92488.0,35.4876,35.569,35.4876,35.5328,92488.0
2018-02-26 12:50:00,39.28,39.3,39.26,39.28,96396.0,35.5238,35.5418,35.5057,35.5238,96396.0
2018-02-26 13:00:00,39.29,39.3,39.24,39.28,92356.0,35.5328,35.5418,35.4876,35.5238,92356.0
2018-02-26 13:10:00,39.29,39.32,39.26,39.32,90664.0,35.5328,35.5599,35.5057,35.5599,90664.0
2018-02-26 13:20:00,39.31,39.36,39.28,39.33,87320.0,35.5509,35.5961,35.5238,35.569,87320.0
2018-02-26 13:30:00,39.33,39.36,39.31,39.36,145448.0,35.569,35.5961,35.5509,35.5961,145448.0
2018-02-26 13:40:00,39.36,39.38,39.29,39.35,151890.0,35.5961,35.6142,35.5328,35.5871,151890.0
2018-02-26 13:50:00,39.35,39.41,39.34,39.38,107994.0,35.5871,35.6413,35.578,35.6142,107994.0
2018-02-26 14:00:00,39.38,39.38,39.33,39.37,112076.0,35.6142,35.6142,35.569,35.6051,112076.0
2018-02-26 14:10:00,39.37,39.38,39.09,39.3,110932.0,35.6051,35.6142,35.3519,35.5418,110932.0
2018-02-26 14:20:00,39.29,39.37,39.29,39.35,97766.0,35.5328,35.6051,35.5328,35.5871,97766.0
2018-02-26 14:30:00,39.35,39.35,39.27,39.29,96894.0,35.5871,35.5871,35.5147,35.5328,96894.0
2018-02-26 14:40:00,39.29,39.31,39.25,39.26,119436.0,35.5328,35.5509,35.4966,35.5057,119436.0
2018-02-26 14:50:00,39.26,39.27,39.23,39.24,113090.0,35.5057,35.5147,35.4785,35.4876,113090.0
2018-02-26 15:00:00,39.23,39.31,39.21,39.31,164834.0,35.4785,35.5509,35.4604,35.5509,164834.0
2018-02-26 15:10:00,39.3,39.33,39.26,39.29,203670.0,35.5418,35.569,35.5057,35.5328,203670.0
2018-02-26 15:20:00,39.28,39.35,39.28,39.32,241678.0,35.5238,35.5871,35.5238,35.5599,241678.0
2018-02-26 15:30:00,39.32,39.33,39.27,39.33,202982.0,35.5599,35.569,35.5147,35.569,202982.0
2018-02-26 15:40:00,39.33,39.33,39.27,39.27,276026.0,35.569,35.569,35.5147,35.5147,276026.0
2018-02-26 15:50:00,39.27,39.45,39.27,39.43,1251736.0,35.5147,35.6775,35.5147,35.6594,1251736.0
2018-02-27 09:30:00,39.85,40.12,39.67,39.82,859274.0,36.0392,36.2834,35.8765,36.0121,859274.0
2018-02-27 09:40:00,39.82,39.96,39.74,39.91,467466.0,36.0121,36.1387,35.9398,36.0935,467466.0
2018-02-27 09:50:00,39.91,39.98,39.88,39.94,226286.0,36.0935,36.1568,36.0664,36.1206,226286.0
2018-02-27 10:00:00,39.93,39.94,39.79,39.91,243580.0,36.1116,36.1206,35.985,36.0935,243580.0
2018-02-27 10:10:00,39.9,39.96,39.88,39.91,195626.0,36.0845,36.1387,36.0664,36.0935,195626.0
2018-02-27 10:20:00,39.91,39.96,39.72,39.72,267070.0,36.0935,36.1387,35.9217,35.9217,267070.0
2018-02-27 10:30:00,39.72,39.77,39.35,39.41,185100.0,35.9217,35.9669,35.5871,35.6413,185100.0
2018-02-27 10:40:00,39.41,39.41,39.13,39.13,188730.0,35.6413,35.6413,35.3881,35.3881,188730.0
2018-02-27 10:50:00,39.13,39.13,38.9,38.98,256244.0,35.3881,35.3881,35.1801,35.2524,256244.0
2018-02-27 11:00:00,38.98,39.22,38.93,39.21,229926.0,35.2524,35.4695,35.2072,35.4604,229926.0
2018-02-27 11:10:00,39.21,39.25,39.11,39.21,240740.0,35.4604,35.4966,35.37,35.4604,240740.0
2018-02-27 11:20:00,39.22,39.22,39.09,39.13,131434.0,35.4695,35.4695,35.3519,35.3881,131434.0
2018-02-27 11:30:00,39.12,39.12,38.99,39.05,114204.0,35.3791,35.3791,35.2615,35.3157,114204.0
2018-02-27 11:40:00,39.05,39.13,39.0,39.13,108074.0,35.3157,35.3881,35.2705,35.3881,108074.0
2018-02-27 11:50:00,39.13,39.13,38.95,38.98,94910.0,35.3881,35.3881,35.2253,35.2524,94910.0
2018-02-27 12:00:00,38.98,38.98,38.94,38.97,92466.0,35.2524,35.2524,35.2163,35.2434,92466.0
2018-02-27 12:10:00,38.97,38.98,38.94,38.95,100386.0,35.2434,35.2524,35.2163,35.2253,100386.0
2018-02-27 12:20:00,38.95,39.01,38.93,38.99,87314.0,35.2253,35.2796,35.2072,35.2615,87314.0
2018-02-27 12:30:00,38.99,39.01,38.95,38.98,72166.0,35.2615,35.2796,35.2253,35.2524,72166.0
2018-02-27 12:40:00,38.98,39.1,38.97,39.04,77422.0,35.2524,35.361,35.2434,35.3067,77422.0
2018-02-27 12:50:00,39.05,39.13,39.02,39.06,66638.0,35.3157,35.3881,35.2886,35.3248,66638.0
2018-02-27 13:00:00,39.06,39.07,38.97,39.04,89106.0,35.3248,35.3338,35.2434,35.3067,89106.0
2018-02-27 13:10:00,39.04,39.06,38.98,39.06,119974.0,35.3067,35.3248,35.2524,35.3248,119974.0
2018-02-27 13:20:00,39.06,39.12,39.05,39.1,84766.0,35.3248,35.3791,35.3157,35.361,84766.0
2018-02-27 13:30:00,39.1,39.1,38.98,39.02,90202.0,35.361,35.361,35.2524,35.2886,90202.0
2018-02-27 13:40:00,39.02,39.02,38.91,38.93,131192.0,35.2886,35.2886,35.1891,35.2072,131192.0
2018-02-27 13:50:00,38.93,39.01,38.92,38.99,140208.0,35.2072,35.2796,35.1982,35.2615,140208.0
2018-02-27 14:00:00,38.99,39.04,38.85,38.91,160392.0,35.2615,35.3067,35.1349,35.1891,160392.0
2018-02-27 14:10:00,38.91,38.93,38.84,38.88,105330.0,35.1891,35.2072,35.1258,35.162,105330.0
2018-02-27 14:20:00,38.88,38.94,38.85,38.9,107372.0,35.162,35.2163,35.1349,35.1801,107372.0
2018-02-27 14:30:00,38.9,39.03,38.9,38.98,264006.0,35.1801,35.2977,35.1801,35.2524,264006.0
2018-02-27 14:40:00,38.98,38.98,38.88,38.89,149156.0,35.2524,35.2524,35.162,35.171,149156.0
2018-02-27 14:50:00,38.89,39.0,38.89,38.94,141548.0,35.171,35.2705,35.171,35.2163,141548.0
2018-02-27 15:00:00,38.93,38.94,38.81,38.82,164128.0,35.2072,35.2163,35.0987,35.1077,164128.0
2018-02-27 15:10:00,38.82,38.88,38.79,38.79,241544.0,35.1077,35.162,35.0806,35.0806,241544.0
2018-02-27 15:20:00,38.79,38.86,38.75,38.8,199066.0,35.0806,35.1439,35.0444,35.0897,199066.0
2018-02-27 15:30:00,38.8,38.85,38.74,38.83,319878.0,35.0897,35.1349,35.0354,35.1168,319878.0
2018-02-27 15:40:00,38.84,38.91,38.8,38.9,398898.0,35.1258,35.1891,35.0897,35.1801,398898.0
2018-02-27 15:50:00,38.89,38.89,38.65,38.66,986046.0,35.171,35.171,34.954,34.963,986046.0
2018-02-28 09:30:00,41.93,41.98,41.33,41.38,2805788.0,37.9203,37.9656,37.3777,37.4229,2805788.0
2018-02-28 09:40:00,41.35,41.43,41.09,41.35,1474692.0,37.3958,37.4682,37.1607,37.3958,1474692.0
2018-02-28 09:50:00,41.37,41.65,41.35,41.47,1056600.0,37.4139,37.6671,37.3958,37.5043,1056600.0
2018-02-28 10:00:00,41.48,41.8,41.43,41.67,1385858.0,37.5134,37.8028,37.4682,37.6852,1385858.0
2018-02-28 10:10:00,41.67,41.7,41.48,41.66,1014290.0,37.6852,37.7123,37.5134,37.6762,1014290.0
2018-02-28 10:20:00,41.66,41.71,41.48,41.52,615862.0,37.6762,37.7214,37.5134,37.5495,615862.0
2018-02-28 10:30:00,41.52,41.58,41.43,41.52,437946.0,37.5495,37.6038,37.4682,37.5495,437946.0
2018-02-28 10:40:00,41.52,41.55,41.44,41.5,401964.0,37.5495,37.5767,37.4772,37.5315,401964.0
2018-02-28 10:50:00,41.5,41.54,41.26,41.37,545076.0,37.5315,37.5676,37.3144,37.4139,545076.0
2018-02-28 11:00:00,41.38,41.69,41.36,41.63,1008746.0,37.4229,37.7033,37.4048,37.649,1008746.0
2018-02-28 11:10:00,41.64,41.7,41.43,41.68,1033104.0,37.6581,37.7123,37.4682,37.6942,1033104.0
2018-02-28 11:20:00,41.67,41.75,41.45,41.54,373164.0,37.6852,37.7576,37.4862,37.5676,373164.0
2018-02-28 11:30:00,41.55,41.58,41.39,41.51,555964.0,37.5767,37.6038,37.432,37.5405,555964.0
2018-02-28 11:40:00,41.51,41.72,41.5,41.71,500010.0,37.5405,37.7304,37.5315,37.7214,500010.0
2018-02-28 11:50:00,41.71,42.1,41.69,42.08,1136952.0,37.7214,38.0741,37.7033,38.056,1136952.0
2018-02-28 12:00:00,42.09,42.4,42.08,42.27,926802.0,38.065,38.3454,38.056,38.2278,926802.0
2018-02-28 12:10:00,42.27,42.29,42.13,42.18,309516.0,38.2278,38.2459,38.1012,38.1464,309516.0
2018-02-28 12:20:00,42.18,42.28,42.05,42.06,537858.0,38.1464,38.2369,38.0289,38.0379,537858.0
2018-02-28 12:30:00,42.06,42.1,41.93,42.01,251148.0,38.0379,38.0741,37.9203,37.9927,251148.0
2018-02-28 12:40:00,42.01,42.12,41.96,42.07,219254.0,37.9927,38.0922,37.9475,38.047,219254.0
2018-02-28 12:50:00,42.07,42.1,41.82,41.85,201976.0,38.047,38.0741,37.8209,37.848,201976.0
2018-02-28 13:00:00,41.85,41.94,41.79,41.8,230522.0,37.848,37.9294,37.7937,37.8028,230522.0
2018-02-28 13:10:00,41.8,41.94,41.73,41.94,306664.0,37.8028,37.9294,37.7395,37.9294,306664.0
2018-02-28 13:20:00,41.94,41.98,41.87,41.87,180954.0,37.9294,37.9656,37.8661,37.8661,180954.0
2018-02-28 13:30:00,41.85,41.88,41.81,41.88,183314.0,37.848,37.8751,37.8118,37.8751,183314.0
2018-02-28 13:40:00,41.88,41.92,41.84,41.9,161182.0,37.8751,37.9113,37.8389,37.8932,161182.0
2018-02-28 13:50:00,41.89,41.98,41.83,41.97,138692.0,37.8842,37.9656,37.8299,37.9565,138692.0
2018-02-28 14:00:00,41.97,42.12,41.95,42.1,573444.0,37.9565,38.0922,37.9384,38.0741,573444.0
2018-02-28 14:10:00,42.1,42.12,41.93,41.95,188070.0,38.0741,38.0922,37.9203,37.9384,188070.0
2018-02-28 14:20:00,41.96,42.12,41.9,42.08,218246.0,37.9475,38.0922,37.8932,38.056,218246.0
2018-02-28 14:30:00,42.08,42.09,41.94,41.96,240392.0,38.056,38.065,37.9294,37.9475,240392.0
2018-02-28 14:40:00,41.95,42.02,41.93,41.96,241610.0,37.9384,38.0017,37.9203,37.9475,241610.0
2018-02-28 14:50:00,41.96,41.97,41.87,41.9,261914.0,37.9475,37.9565,37.8661,37.8932,261914.0
2018-02-28 15:00:00,41.91,41.95,41.73,41.79,415642.0,37.9023,37.9384,37.7395,37.7937,415642.0
2018-02-28 15:10:00,41.79,41.82,41.66,41.68,394454.0,37.7937,37.8209,37.6762,37.6942,394454.0
2018-02-28 15:20:00,41.67,41.68,41.47,41.58,328642.0,37.6852,37.6942,37.5043,37.6038,328642.0
2018-02-28 15:30:00,41.58,41.76,41.57,41.74,414108.0,37.6038,37.7666,37.5948,37.7485,414108.0
2018-02-28 15:40:00,41.74,41.77,41.54,41.57,731240.0,37.7485,37.7756,37.5676,37.5948,731240.0
2018-02-28 15:50:00,41.57,41.63,41.26,41.34,1796104.0,37.5948,37.649,37.3144,37.3868,1796104.0
2018-03-01 09:30:00,41.1,41.18,40.62,40.8,1025408.0,37.1697,37.2421,36.7356,36.8984,1025408.0
2018-03-01 09:40:00,40.79,40.85,40.5,40.85,577378.0,36.8894,36.9436,36.6271,36.9436,577378.0
2018-03-01 09:50:00,40.85,41.0,40.84,40.94,350168.0,36.9436,37.0793,36.9346,37.025,350168.0
2018-03-01 10:00:00,40.95,41.4,40.92,41.27,530442.0,37.0341,37.441,37.0069,37.3235,530442.0
2018-03-01 10:10:00,41.27,41.65,41.26,41.63,501236.0,37.3235,37.6671,37.3144,37.649,501236.0
2018-03-01 10:20:00,41.62,41.88,41.54,41.88,458796.0,37.64,37.8751,37.5676,37.8751,458796.0
2018-03-01 10:30:00,41.89,42.0,41.74,41.84,475426.0,37.8842,37.9836,37.7485,37.8389,475426.0
2018-03-01 10:40:00,41.83,41.88,41.67,41.81,310910.0,37.8299,37.8751,37.6852,37.8118,310910.0
2018-03-01 10:50:00,41.82,41.83,41.41,41.83,544740.0,37.8209,37.8299,37.4501,37.8299,544740.0
2018-03-01 11:00:00,41.83,42.0,41.8,41.99,564424.0,37.8299,37.9836,37.8028,37.9746,564424.0
2018-03-01 11:10:00,41.99,42.25,41.99,42.22,608292.0,37.9746,38.2097,37.9746,38.1826,608292.0
2018-03-01 11:20:00,42.23,42.27,42.04,42.09,604420.0,38.1917,38.2278,38.0198,38.065,604420.0
2018-03-01 11:30:00,42.1,42.22,42.09,42.1,399586.0,38.0741,38.1826,38.065,38.0741,399586.0
2018-03-01 11:40:00,42.13,42.26,42.1,42.16,307778.0,38.1012,38.2188,38.0741,38.1283,307778.0
2018-03-01 11:50:00,42.16,42.19,42.02,42.04,393504.0,38.1283,38.1555,38.0017,38.0198,393504.0
2018-03-01 12:00:00,42.05,42.08,41.93,41.99,248268.0,38.0289,38.056,37.9203,37.9746,248268.0
2018-03-01 12:10:00,41.98,41.99,41.85,41.86,176094.0,37.9656,37.9746,37.848,37.857,176094.0
2018-03-01 12:20:00,41.85,41.86,41.76,41.81,222534.0,37.848,37.857,37.7666,37.8118,222534.0
2018-03-01 12:30:00,41.81,41.88,41.76,41.87,201506.0,37.8118,37.8751,37.7666,37.8661,201506.0
2018-03-01 12:40:00,41.87,41.92,41.85,41.9,231280.0,37.8661,37.9113,37.848,37.8932,231280.0
2018-03-01 12:50:00,41.9,41.92,41.8,41.81,242614.0,37.8932,37.9113,37.8028,37.8118,242614.0
2018-03-01 13:00:00,41.81,41.82,41.63,41.67,433110.0,37.8118,37.8209,37.649,37.6852,433110.0
2018-03-01 13:10:00,41.67,41.74,41.62,41.72,216806.0,37.6852,37.7485,37.64,37.7304,216806.0
2018-03-01 13:20:00,41.72,41.79,41.69,41.74,192622.0,37.7304,37.7937,37.7033,37.7485,192622.0
2018-03-01 13:30:00,41.74,41.79,41.73,41.76,186810.0,37.7485,37.7937,37.7395,37.7666,186810.0
2018-03-01 13:40:00,41.76,41.77,41.62,41.66,267784.0,37.7666,37.7756,37.64,37.6762,267784.0
2018-03-01 13:50:00,41.67,41.7,41.6,41.6,208526.0,37.6852,37.7123,37.6219,37.6219,208526.0
2018-03-01 14:00:00,41.6,41.62,41.47,41.51,247218.0,37.6219,37.64,37.5043,37.5405,247218.0
2018-03-01 14:10:00,41.51,41.57,41.35,41.47,219662.0,37.5405,37.5948,37.3958,37.5043,219662.0
2018-03-01 14:20:00,41.47,41.58,41.42,41.51,218134.0,37.5043,37.6038,37.4591,37.5405,218134.0
2018-03-01 14:30:00,41.51,41.51,41.29,41.32,162272.0,37.5405,37.5405,37.3415,37.3687,162272.0
2018-03-01 14:40:00,41.33,41.44,41.29,41.29,195894.0,37.3777,37.4772,37.3415,37.3415,195894.0
2018-03-01 14:50:00,41.32,41.43,41.31,41.41,263674.0,37.3687,37.4682,37.3596,37.4501,263674.0
2018-03-01 15:00:00,41.41,41.47,41.33,41.44,208052.0,37.4501,37.5043,37.3777,37.4772,208052.0
2018-03-01 15:10:00,41.44,41.65,41.44,41.57,340784.0,37.4772,37.6671,37.4772,37.5948,340784.0
2018-03-01 15:20:00,41.58,41.59,41.42,41.45,251890.0,37.6038,37.6129,37.4591,37.4862,251890.0
2018-03-01 15:30:00,41.45,41.49,41.31,41.32,353264.0,37.4862,37.5224,37.3596,37.3687,353264.0
2018-03-01 15:40:00,41.3,41.48,41.3,41.38,551296.0,37.3506,37.5134,37.3506,37.4229,551296.0
2018-03-01 15:50:00,41.38,41.56,41.37,41.43,1108324.0,37.4229,37.5857,37.4139,37.4682,1108324.0
2018-03-02 09:30:00,40.8,41.6,40.8,41.59,923616.0,36.8984,37.6219,36.8984,37.6129,923616.0
2018-03-02 09:40:00,41.6,41.74,41.4,41.63,664474.0,37.6219,37.7485,37.441,37.649,664474.0
2018-03-02 09:50:00,41.62,41.73,41.35,41.47,470254.0,37.64,37.7395,37.3958,37.5043,470254.0
2018-03-02 10:00:00,41.48,41.54,41.4,41.49,277704.0,37.5134,37.5676,37.441,37.5224,277704.0
2018-03-02 10:10:00,41.48,41.51,41.19,41.33,421134.0,37.5134,37.5405,37.2511,37.3777,421134.0
2018-03-02 10:20:00,41.31,41.55,41.31,41.55,304570.0,37.3596,37.5767,37.3596,37.5767,304570.0
2018-03-02 10:30:00,41.55,41.71,41.51,41.55,266832.0,37.5767,37.7214,37.5405,37.5767,266832.0
2018-03-02 10:40:00,41.55,41.69,41.54,41.63,231272.0,37.5767,37.7033,37.5676,37.649,231272.0
2018-03-02 10:50:00,41.63,41.78,41.59,41.74,241478.0,37.649,37.7847,37.6129,37.7485,241478.0
2018-03-02 11:00:00,41.73,41.85,41.68,41.73,226064.0,37.7395,37.848,37.6942,37.7395,226064.0
2018-03-02 11:10:00,41.74,41.81,41.52,41.6,182664.0,37.7485,37.8118,37.5495,37.6219,182664.0
2018-03-02 11:20:00,41.62,41.87,41.61,41.84,130450.0,37.64,37.8661,37.6309,37.8389,130450.0
2018-03-02 11:30:00,41.84,41.88,41.72,41.81,164298.0,37.8389,37.8751,37.7304,37.8118,164298.0
2018-03-02 11:40:00,41.81,41.92,41.8,41.88,424892.0,37.8118,37.9113,37.8028,37.8751,424892.0
2018-03-02 11:50:00,41.88,41.93,41.77,41.88,223214.0,37.8751,37.9203,37.7756,37.8751,223214.0
2018-03-02 12:00:00,41.88,41.93,41.84,41.86,251304.0,37.8751,37.9203,37.8389,37.857,251304.0
2018-03-02 12:10:00,41.88,41.88,41.74,41.81,142000.0,37.8751,37.8751,37.7485,37.8118,142000.0
2018-03-02 12:20:00,41.82,41.93,41.8,41.9,219398.0,37.8209,37.9203,37.8028,37.8932,219398.0
2018-03-02 12:30:00,41.9,41.9,41.72,41.75,84820.0,37.8932,37.8932,37.7304,37.7576,84820.0
2018-03-02 12:40:00,41.74,41.79,41.71,41.71,79542.0,37.7485,37.7937,37.7214,37.7214,79542.0
2018-03-02 12:50:00,41.7,41.79,41.66,41.66,88686.0,37.7123,37.7937,37.6762,37.6762,88686.0
2018-03-02 13:00:00,41.65,41.67,41.55,41.56,80578.0,37.6671,37.6852,37.5767,37.5857,80578.0
2018-03-02 13:10:00,41.55,41.56,41.5,41.52,147888.0,37.5767,37.5857,37.5315,37.5495,147888.0
2018-03-02 13:20:00,41.53,41.54,41.46,41.47,90410.0,37.5586,37.5676,37.4953,37.5043,90410.0
2018-03-02 13:30:00,41.47,41.49,41.38,41.48,75732.0,37.5043,37.5224,37.4229,37.5134,75732.0
2018-03-02 13:40:00,41.48,41.6,41.46,41.6,89982.0,37.5134,37.6219,37.4953,37.6219,89982.0
2018-03-02 13:50:00,41.6,41.66,41.54,41.55,119944.0,37.6219,37.6762,37.5676,37.5767,119944.0
2018-03-02 14:00:00,41.55,41.66,41.55,41.6,116442.0,37.5767,37.6762,37.5767,37.6219,116442.0
2018-03-02 14:10:00,41.6,41.73,41.6,41.67,139626.0,37.6219,37.7395,37.6219,37.6852,139626.0
2018-03-02 14:20:00,41.67,41.69,41.57,41.61,110486.0,37.6852,37.7033,37.5948,37.6309,110486.0
2018-03-02 14:30:00,41.61,41.65,41.52,41.65,100478.0,37.6309,37.6671,37.5495,37.6671,100478.0
2018-03-02 14:40:00,41.65,41.7,41.63,41.69,117828.0,37.6671,37.7123,37.649,37.7033,117828.0
2018-03-02 14:50:00,41.7,41.74,41.67,41.69,96500.0,37.7123,37.7485,37.6852,37.7033,96500.0
2018-03-02 15:00:00,41.68,41.68,41.53,41.6,126090.0,37.6942,37.6942,37.5586,37.6219,126090.0
2018-03-02 15:10:00,41.6,41.71,41.58,41.7,159530.0,37.6219,37.7214,37.6038,37.7123,159530.0
2018-03-02 15:20:00,41.71,41.73,41.65,41.69,207272.0,37.7214,37.7395,37.6671,37.7033,207272.0
2018-03-02 15:30:00,41.68,41.82,41.68,41.81,207412.0,37.6942,37.8209,37.6942,37.8118,207412.0
2018-03-02 15:40:00,41.82,41.95,41.8,41.84,359748.0,37.8209,37.9384,37.8028,37.8389,359748.0
2018-03-02 15:50:00,41.85,41.96,41.83,41.84,644258.0,37.848,37.9475,37.8299,37.8389,644258.0
2018-03-05 09:30:00,41.75,41.95,41.69,41.92,368414.0,37.7576,37.9384,37.7033,37.9113,368414.0
2018-03-05 09:40:00,41.9,41.99,41.82,41.92,285928.0,37.8932,37.9746,37.8209,37.9113,285928.0
2018-03-05 09:50:00,41.93,41.96,41.82,41.87,126596.0,37.9203,37.9475,37.8209,37.8661,126596.0
2018-03-05 10:00:00,41.88,41.89,41.67,41.74,184478.0,37.8751,37.8842,37.6852,37.7485,184478.0
2018-03-05 10:10:00,41.75,41.77,41.65,41.73,115070.0,37.7576,37.7756,37.6671,37.7395,115070.0
2018-03-05 10:20:00,41.73,41.87,41.73,41.86,124426.0,37.7395,37.8661,37.7395,37.857,124426.0
2018-03-05 10:30:00,41.86,41.9,41.76,41.79,161368.0,37.857,37.8932,37.7666,37.7937,161368.0
2018-03-05 10:40:00,41.79,41.79,41.69,41.77,156344.0,37.7937,37.7937,37.7033,37.7756,156344.0
2018-03-05 10:50:00,41.77,41.84,41.71,41.82,97148.0,37.7756,37.8389,37.7214,37.8209,97148.0
2018-03-05 11:00:00,41.82,41.99,41.8,41.96,86632.0,37.8209,37.9746,37.8028,37.9475,86632.0
2018-03-05 11:10:00,41.95,41.99,41.88,41.99,93310.0,37.9384,37.9746,37.8751,37.9746,93310.0
2018-03-05 11:20:00,41.99,42.02,41.92,41.92,297088.0,37.9746,38.0017,37.9113,37.9113,297088.0
2018-03-05 11:30:00,41.93,41.97,41.79,41.84,76596.0,37.9203,37.9565,37.7937,37.8389,76596.0
2018-03-05 11:40:00,41.84,41.89,41.83,41.83,93042.0,37.8389,37.8842,37.8299,37.8299,93042.0
2018-03-05 11:50:00,41.83,41.93,41.83,41.92,163790.0,37.8299,37.9203,37.8299,37.9113,163790.0
2018-03-05 12:00:00,41.92,41.96,41.87,41.95,92364.0,37.9113,37.9475,37.8661,37.9384,92364.0
2018-03-05 12:10:00,41.96,41.99,41.91,41.91,128872.0,37.9475,37.9746,37.9023,37.9023,128872.0
2018-03-05 12:20:00,41.91,42.0,41.9,41.98,148390.0,37.9023,37.9836,37.8932,37.9656,148390.0
2018-03-05 12:30:00,41.98,41.98,41.88,41.9,83346.0,37.9656,37.9656,37.8751,37.8932,83346.0
2018-03-05 12:40:00,41.9,41.96,41.88,41.9,98856.0,37.8932,37.9475,37.8751,37.8932,98856.0
2018-03-05 12:50:00,41.9,41.97,41.88,41.97,62108.0,37.8932,37.9565,37.8751,37.9565,62108.0
2018-03-05 13:00:00,41.97,41.99,41.93,41.95,117332.0,37.9565,37.9746,37.9203,37.9384,117332.0
2018-03-05 13:10:00,41.95,41.98,41.91,41.91,95516.0,37.9384,37.9656,37.9023,37.9023,95516.0
2018-03-05 13:20:00,41.92,41.93,41.84,41.84,140848.0,37.9113,37.9203,37.8389,37.8389,140848.0
2018-03-05 13:30:00,41.85,41.85,41.76,41.85,91406.0,37.848,37.848,37.7666,37.848,91406.0
2018-03-05 13:40:00,41.85,41.88,41.83,41.85,133788.0,37.848,37.8751,37.8299,37.848,133788.0
2018-03-05 13:50:00,41.85,41.9,41.83,41.9,238400.0,37.848,37.8932,37.8299,37.8932,238400.0
2018-03-05 14:00:00,41.9,41.91,41.85,41.87,118616.0,37.8932,37.9023,37.848,37.8661,118616.0
2018-03-05 14:10:00,41.87,41.89,41.83,41.83,181642.0,37.8661,37.8842,37.8299,37.8299,181642.0
2018-03-05 14:20:00,41.83,41.91,41.83,41.91,123674.0,37.8299,37.9023,37.8299,37.9023,123674.0
2018-03-05 14:30:00,41.91,41.94,41.88,41.92,130884.0,37.9023,37.9294,37.8751,37.9113,130884.0
2018-03-05 14:40:00,41.92,41.94,41.88,41.92,126194.0,37.9113,37.9294,37.8751,37.9113,126194.0
2018-03-05 14:50:00,41.93,41.97,41.92,41.96,95864.0,37.9203,37.9565,37.9113,37.9475,95864.0
2018-03-05 15:00:00,41.96,41.97,41.82,41.82,95104.0,37.9475,37.9565,37.8209,37.8209,95104.0
2018-03-05 15:10:00,41.82,41.84,41.77,41.8,99704.0,37.8209,37.8389,37.7756,37.8028,99704.0
2018-03-05 15:20:00,41.81,41.87,41.8,41.8,105198.0,37.8118,37.8661,37.8028,37.8028,105198.0
2018-03-05 15:30:00,41.8,41.92,41.79,41.92,156236.0,37.8028,37.9113,37.7937,37.9113,156236.0
2018-03-05 15:40:00,41.92,42.02,41.92,41.95,264324.0,37.9113,38.0017,37.9113,37.9384,264324.0
2018-03-05 15:50:00,41.95,41.97,41.92,41.92,439430.0,37.9384,37.9565,37.9113,37.9113,439430.0
2018-03-06 09:30:00,41.97,42.03,41.82,42.0,262298.0,37.9565,38.0108,37.8209,37.9836,262298.0
2018-03-06 09:40:00,41.98,42.02,41.88,41.97,190238.0,37.9656,38.0017,37.8751,37.9565,190238.0
2018-03-06 09:50:00,41.98,42.04,41.93,41.93,173846.0,37.9656,38.0198,37.9203,37.9203,173846.0
2018-03-06 10:00:00,41.93,41.94,41.81,41.82,228792.0,37.9203,37.9294,37.8118,37.8209,228792.0
2018-03-06 10:10:00,41.82,41.92,41.74,41.92,169952.0,37.8209,37.9113,37.7485,37.9113,169952.0
2018-03-06 10:20:00,41.91,42.01,41.9,41.93,101534.0,37.9023,37.9927,37.8932,37.9203,101534.0
2018-03-06 10:30:00,41.93,42.03,41.93,42.01,119482.0,37.9203,38.0108,37.9203,37.9927,119482.0
2018-03-06 10:40:00,42.01,42.03,41.91,41.91,461622.0,37.9927,38.0108,37.9023,37.9023,461622.0
2018-03-06 10:50:00,41.92,41.93,41.74,41.79,118258.0,37.9113,37.9203,37.7485,37.7937,118258.0
2018-03-06 11:00:00,41.8,41.83,41.75,41.79,184392.0,37.8028,37.8299,37.7576,37.7937,184392.0
2018-03-06 11:10:00,41.79,41.85,41.74,41.84,93064.0,37.7937,37.848,37.7485,37.8389,93064.0
2018-03-06 11:20:00,41.84,41.87,41.75,41.85,65364.0,37.8389,37.8661,37.7576,37.848,65364.0
2018-03-06 11:30:00,41.85,41.92,41.83,41.86,111138.0,37.848,37.9113,37.8299,37.857,111138.0
2018-03-06 11:40:00,41.84,41.94,41.8,41.94,115456.0,37.8389,37.9294,37.8028,37.9294,115456.0
2018-03-06 11:50:00,41.94,42.02,41.9,42.01,160022.0,37.9294,38.0017,37.8932,37.9927,160022.0
2018-03-06 12:00:00,42.01,42.02,41.94,42.0,109408.0,37.9927,38.0017,37.9294,37.9836,109408.0
2018-03-06 12:10:00,41.99,42.09,41.97,41.99,102444.0,37.9746,38.065,37.9565,37.9746,102444.0
2018-03-06 12:20:00,41.98,42.0,41.96,41.99,109732.0,37.9656,37.9836,37.9475,37.9746,109732.0
2018-03-06 12:30:00,42.0,42.02,41.99,42.0,87532.0,37.9836,38.0017,37.9746,37.9836,87532.0
2018-03-06 12:40:00,42.01,42.08,41.99,42.06,93254.0,37.9927,38.056,37.9746,38.0379,93254.0
2018-03-06 12:50:00,42.07,42.14,42.07,42.1,117110.0,38.047,38.1103,38.047,38.0741,117110.0
2018-03-06 13:00:00,42.1,42.1,41.99,41.99,84942.0,38.0741,38.0741,37.9746,37.9746,84942.0
2018-03-06 13:10:00,42.0,42.01,41.95,41.96,48964.0,37.9836,37.9927,37.9384,37.9475,48964.0
2018-03-06 13:20:00,41.96,42.02,41.95,41.99,65292.0,37.9475,38.0017,37.9384,37.9746,65292.0
2018-03-06 13:30:00,41.98,42.02,41.96,41.99,59698.0,37.9656,38.0017,37.9475,37.9746,59698.0
2018-03-06 13:40:00,41.99,42.04,41.95,41.99,164712.0,37.9746,38.0198,37.9384,37.9746,164712.0
2018-03-06 13:50:00,42.0,42.09,41.98,42.07,78102.0,37.9836,38.065,37.9656,38.047,78102.0
2018-03-06 14:00:00,42.08,42.12,42.05,42.12,89584.0,38.056,38.0922,38.0289,38.0922,89584.0
2018-03-06 14:10:00,42.11,42.13,42.07,42.09,67962.0,38.0831,38.1012,38.047,38.065,67962.0
2018-03-06 14:20:00,42.09,42.1,42.02,42.02,100794.0,38.065,38.0741,38.0017,38.0017,100794.0
2018-03-06 14:30:00,42.02,42.06,42.0,42.05,99312.0,38.0017,38.0379,37.9836,38.0289,99312.0
2018-03-06 14:40:00,42.05,42.13,42.04,42.1,94716.0,38.0289,38.1012,38.0198,38.0741,94716.0
2018-03-06 14:50:00,42.1,42.13,41.98,41.98,142838.0,38.0741,38.1012,37.9656,37.9656,142838.0
2018-03-06 15:00:00,41.98,41.98,41.92,41.95,163824.0,37.9656,37.9656,37.9113,37.9384,163824.0
2018-03-06 15:10:00,41.95,42.0,41.93,41.94,174548.0,37.9384,37.9836,37.9203,37.9294,174548.0
2018-03-06 15:20:00,41.94,42.06,41.93,42.05,227474.0,37.9294,38.0379,37.9203,38.0289,227474.0
2018-03-06 15:30:00,42.05,42.09,42.04,42.06,212028.0,38.0289,38.065,38.0198,38.0379,212028.0
2018-03-06 15:40:00,42.06,42.16,42.06,42.09,356410.0,38.0379,38.1283,38.0379,38.065,356410.0
2018-03-06 15:50:00,42.09,42.22,42.08,42.2,848812.0,38.065,38.1826,38.056,38.1645,848812.0
2018-03-07 09:30:00,41.67,41.99,41.6,41.7,628672.0,37.6852,37.9746,37.6219,37.7123,628672.0
2018-03-07 09:40:00,41.7,41.99,41.62,41.96,444034.0,37.7123,37.9746,37.64,37.9475,444034.0
2018-03-07 09:50:00,41.96,42.1,41.88,42.06,361988.0,37.9475,38.0741,37.8751,38.0379,361988.0
2018-03-07 10:00:00,42.06,42.22,42.01,42.11,450116.0,38.0379,38.1826,37.9927,38.0831,450116.0
2018-03-07 10:10:00,42.11,42.18,42.09,42.15,161144.0,38.0831,38.1464,38.065,38.1193,161144.0
2018-03-07 10:20:00,42.15,42.26,42.1,42.15,448112.0,38.1193,38.2188,38.0741,38.1193,448112.0
2018-03-07 10:30:00,42.17,42.21,42.07,42.07,137538.0,38.1374,38.1736,38.047,38.047,137538.0
2018-03-07 10:40:00,42.08,42.1,41.94,42.06,133818.0,38.056,38.0741,37.9294,38.0379,133818.0
2018-03-07 10:50:00,42.05,42.05,41.92,41.99,159192.0,38.0289,38.0289,37.9113,37.9746,159192.0
2018-03-07 11:00:00,41.99,42.01,41.81,41.89,267316.0,37.9746,37.9927,37.8118,37.8842,267316.0
2018-03-07 11:10:00,41.88,41.94,41.85,41.85,100302.0,37.8751,37.9294,37.848,37.848,100302.0
2018-03-07 11:20:00,41.85,41.92,41.81,41.86,96400.0,37.848,37.9113,37.8118,37.857,96400.0
2018-03-07 11:30:00,41.85,41.92,41.82,41.89,77692.0,37.848,37.9113,37.8209,37.8842,77692.0
2018-03-07 11:40:00,41.89,41.96,41.84,41.84,74450.0,37.8842,37.9475,37.8389,37.8389,74450.0
2018-03-07 11:50:00,41.84,41.85,41.74,41.74,95240.0,37.8389,37.848,37.7485,37.7485,95240.0
2018-03-07 12:00:00,41.74,41.77,41.7,41.73,108532.0,37.7485,37.7756,37.7123,37.7395,108532.0
2018-03-07 12:10:00,41.73,41.74,41.67,41.7,95096.0,37.7395,37.7485,37.6852,37.7123,95096.0
2018-03-07 12:20:00,41.71,41.71,41.64,41.66,72978.0,37.7214,37.7214,37.6581,37.6762,72978.0
2018-03-07 12:30:00,41.65,41.72,41.65,41.69,109048.0,37.6671,37.7304,37.6671,37.7033,109048.0
2018-03-07 12:40:00,41.69,41.73,41.68,41.7,162300.0,37.7033,37.7395,37.6942,37.7123,162300.0
2018-03-07 12:50:00,41.7,41.72,41.68,41.71,190364.0,37.7123,37.7304,37.6942,37.7214,190364.0
2018-03-07 13:00:00,41.7,41.73,41.56,41.56,213436.0,37.7123,37.7395,37.5857,37.5857,213436.0
2018-03-07 13:10:00,41.56,41.57,41.39,41.4,142920.0,37.5857,37.5948,37.432,37.441,142920.0
2018-03-07 13:20:00,41.4,41.43,41.35,41.4,116256.0,37.441,37.4682,37.3958,37.441,116256.0
2018-03-07 13:30:00,41.4,41.43,41.31,41.32,95320.0,37.441,37.4682,37.3596,37.3687,95320.0
2018-03-07 13:40:00,41.32,41.34,41.27,41.32,96546.0,37.3687,37.3868,37.3235,37.3687,96546.0
2018-03-07 13:50:00,41.33,41.35,41.29,41.32,86638.0,37.3777,37.3958,37.3415,37.3687,86638.0
2018-03-07 14:00:00,41.32,41.4,41.29,41.34,258910.0,37.3687,37.441,37.3415,37.3868,258910.0
2018-03-07 14:10:00,41.35,41.41,41.35,41.38,80096.0,37.3958,37.4501,37.3958,37.4229,80096.0
2018-03-07 14:20:00,41.38,41.44,41.36,41.42,131848.0,37.4229,37.4772,37.4048,37.4591,131848.0
2018-03-07 14:30:00,41.43,41.48,41.43,41.44,157524.0,37.4682,37.5134,37.4682,37.4772,157524.0
2018-03-07 14:40:00,41.45,41.45,41.37,41.44,150820.0,37.4862,37.4862,37.4139,37.4772,150820.0
2018-03-07 14:50:00,41.44,41.46,41.41,41.46,153976.0,37.4772,37.4953,37.4501,37.4953,153976.0
2018-03-07 15:00:00,41.47,41.59,41.47,41.56,157486.0,37.5043,37.6129,37.5043,37.5857,157486.0
2018-03-07 15:10:00,41.55,41.56,41.52,41.52,194890.0,37.5767,37.5857,37.5495,37.5495,194890.0
2018-03-07 15:20:00,41.52,41.56,41.46,41.54,208856.0,37.5495,37.5857,37.4953,37.5676,208856.0
2018-03-07 15:30:00,41.54,41.6,41.49,41.52,261752.0,37.5676,37.6219,37.5224,37.5495,261752.0
2018-03-07 15:40:00,41.52,41.55,41.48,41.52,467760.0,37.5495,37.5767,37.5134,37.5495,467760.0
2018-03-07 15:50:00,41.52,41.52,41.24,41.32,1674426.0,37.5495,37.5495,37.2963,37.3687,1674426.0
2018-03-08 09:30:00,41.65,41.66,41.33,41.35,318948.0,37.6671,37.6762,37.3777,37.3958,318948.0
2018-03-08 09:40:00,41.35,41.57,41.31,41.49,271942.0,37.3958,37.5948,37.3596,37.5224,271942.0
2018-03-08 09:50:00,41.49,41.65,41.48,41.6,125848.0,37.5224,37.6671,37.5134,37.6219,125848.0
2018-03-08 10:00:00,41.59,41.68,41.44,41.44,152780.0,37.6129,37.6942,37.4772,37.4772,152780.0
2018-03-08 10:10:00,41.43,41.57,41.41,41.55,165256.0,37.4682,37.5948,37.4501,37.5767,165256.0
2018-03-08 10:20:00,41.55,41.56,41.45,41.51,139716.0,37.5767,37.5857,37.4862,37.5405,139716.0
2018-03-08 10:30:00,41.51,41.6,41.5,41.52,183928.0,37.5405,37.6219,37.5315,37.5495,183928.0
2018-03-08 10:40:00,41.52,41.63,41.52,41.62,152458.0,37.5495,37.649,37.5495,37.64,152458.0
2018-03-08 10:50:00,41.62,41.7,41.6,41.69,128228.0,37.64,37.7123,37.6219,37.7033,128228.0
2018-03-08 11:00:00,41.69,41.77,41.66,41.72,133402.0,37.7033,37.7756,37.6762,37.7304,133402.0
2018-03-08 11:10:00,41.73,41.82,41.73,41.78,97712.0,37.7395,37.8209,37.7395,37.7847,97712.0
2018-03-08 11:20:00,41.79,41.9,41.79,41.88,153490.0,37.7937,37.8932,37.7937,37.8751,153490.0
2018-03-08 11:30:00,41.88,41.88,41.72,41.77,196556.0,37.8751,37.8751,37.7304,37.7756,196556.0
2018-03-08 11:40:00,41.77,41.81,41.71,41.8,178424.0,37.7756,37.8118,37.7214,37.8028,178424.0
2018-03-08 11:50:00,41.8,41.85,41.79,41.81,159216.0,37.8028,37.848,37.7937,37.8118,159216.0
2018-03-08 12:00:00,41.81,41.84,41.73,41.73,341586.0,37.8118,37.8389,37.7395,37.7395,341586.0
2018-03-08 12:10:00,41.73,41.73,41.63,41.71,121704.0,37.7395,37.7395,37.649,37.7214,121704.0
2018-03-08 12:20:00,41.71,41.73,41.63,41.7,123066.0,37.7214,37.7395,37.649,37.7123,123066.0
2018-03-08 12:30:00,41.7,41.74,41.65,41.67,131004.0,37.7123,37.7485,37.6671,37.6852,131004.0
2018-03-08 12:40:00,41.67,41.71,41.65,41.67,284806.0,37.6852,37.7214,37.6671,37.6852,284806.0
2018-03-08 12:50:00,41.67,41.71,41.63,41.7,195694.0,37.6852,37.7214,37.649,37.7123,195694.0
2018-03-08 13:00:00,41.69,41.77,41.63,41.65,305330.0,37.7033,37.7756,37.649,37.6671,305330.0
2018-03-08 13:10:00,41.65,41.68,41.6,41.62,230696.0,37.6671,37.6942,37.6219,37.64,230696.0
2018-03-08 13:20:00,41.61,41.62,41.54,41.57,221762.0,37.6309,37.64,37.5676,37.5948,221762.0
2018-03-08 13:30:00,41.57,41.67,41.57,41.59,248140.0,37.5948,37.6852,37.5948,37.6129,248140.0
2018-03-08 13:40:00,41.59,41.6,41.46,41.55,128014.0,37.6129,37.6219,37.4953,37.5767,128014.0
2018-03-08 13:50:00,41.54,41.58,41.49,41.55,88722.0,37.5676,37.6038,37.5224,37.5767,88722.0
2018-03-08 14:00:00,41.55,41.59,41.48,41.52,402236.0,37.5767,37.6129,37.5134,37.5495,402236.0
2018-03-08 14:10:00,41.51,41.52,41.45,41.51,180122.0,37.5405,37.5495,37.4862,37.5405,180122.0
2018-03-08 14:20:00,41.51,41.53,41.48,41.49,134730.0,37.5405,37.5586,37.5134,37.5224,134730.0
2018-03-08 14:30:00,41.49,41.49,41.41,41.45,98946.0,37.5224,37.5224,37.4501,37.4862,98946.0
2018-03-08 14:40:00,41.45,41.47,41.38,41.39,171834.0,37.4862,37.5043,37.4229,37.432,171834.0
2018-03-08 14:50:00,41.38,41.45,41.38,41.43,109068.0,37.4229,37.4862,37.4229,37.4682,109068.0
2018-03-08 15:00:00,41.43,41.49,41.43,41.49,100032.0,37.4682,37.5224,37.4682,37.5224,100032.0
2018-03-08 15:10:00,41.49,41.51,41.45,41.48,106640.0,37.5224,37.5405,37.4862,37.5134,106640.0
2018-03-08 15:20:00,41.48,41.49,41.44,41.46,194956.0,37.5134,37.5224,37.4772,37.4953,194956.0
2018-03-08 15:30:00,41.46,41.49,41.4,41.47,290678.0,37.4953,37.5224,37.441,37.5043,290678.0
2018-03-08 15:40:00,41.46,41.49,41.33,41.35,300960.0,37.4953,37.5224,37.3777,37.3958,300960.0
2018-03-08 15:50:00,41.35,41.39,41.22,41.33,1313404.0,37.3958,37.432,37.2782,37.3777,1313404.0
2018-03-09 09:30:00,41.45,41.55,41.21,41.24,306660.0,37.4862,37.5767,37.2692,37.2963,306660.0
2018-03-09 09:40:00,41.25,41.43,41.22,41.38,200868.0,37.3054,37.4682,37.2782,37.4229,200868.0
2018-03-09 09:50:00,41.38,41.43,41.35,41.43,194340.0,37.4229,37.4682,37.3958,37.4682,194340.0
2018-03-09 10:00:00,41.41,41.48,41.29,41.36,271636.0,37.4501,37.5134,37.3415,37.4048,271636.0
2018-03-09 10:10:00,41.37,41.6,41.36,41.5,296278.0,37.4139,37.6219,37.4048,37.5315,296278.0
2018-03-09 10:20:00,41.51,41.54,41.41,41.45,189098.0,37.5405,37.5676,37.4501,37.4862,189098.0
2018-03-09 10:30:00,41.45,41.48,41.27,41.27,162976.0,37.4862,37.5134,37.3235,37.3235,162976.0
2018-03-09 10:40:00,41.27,41.3,41.12,41.12,427344.0,37.3235,37.3506,37.1878,37.1878,427344.0
2018-03-09 10:50:00,41.13,41.15,40.99,41.0,340374.0,37.1968,37.2149,37.0702,37.0793,340374.0
2018-03-09 11:00:00,41.01,41.03,40.9,40.97,174036.0,37.0883,37.1064,36.9888,37.0521,174036.0
2018-03-09 11:10:00,40.98,41.02,40.9,40.95,241722.0,37.0612,37.0974,36.9888,37.0341,241722.0
2018-03-09 11:20:00,40.95,41.02,40.92,40.96,245282.0,37.0341,37.0974,37.0069,37.0431,245282.0
2018-03-09 11:30:00,40.98,40.98,40.83,40.83,151274.0,37.0612,37.0612,36.9255,36.9255,151274.0
2018-03-09 11:40:00,40.84,40.89,40.73,40.76,284216.0,36.9346,36.9798,36.8351,36.8622,284216.0
2018-03-09 11:50:00,40.77,40.86,40.77,40.86,174692.0,36.8713,36.9527,36.8713,36.9527,174692.0
2018-03-09 12:00:00,40.86,40.88,40.76,40.83,147306.0,36.9527,36.9708,36.8622,36.9255,147306.0
2018-03-09 12:10:00,40.83,40.87,40.77,40.85,108276.0,36.9255,36.9617,36.8713,36.9436,108276.0
2018-03-09 12:20:00,40.85,40.9,40.8,40.87,139322.0,36.9436,36.9888,36.8984,36.9617,139322.0
2018-03-09 12:30:00,40.87,40.88,40.84,40.84,87840.0,36.9617,36.9708,36.9346,36.9346,87840.0
2018-03-09 12:40:00,40.84,40.9,40.83,40.87,125838.0,36.9346,36.9888,36.9255,36.9617,125838.0
2018-03-09 12:50:00,40.87,41.1,40.86,41.09,385368.0,36.9617,37.1697,36.9527,37.1607,385368.0
2018-03-09 13:00:00,41.1,41.18,41.06,41.1,180936.0,37.1697,37.2421,37.1335,37.1697,180936.0
2018-03-09 13:10:00,41.1,41.13,41.04,41.08,97292.0,37.1697,37.1968,37.1155,37.1516,97292.0
2018-03-09 13:20:00,41.08,41.16,41.06,41.16,106302.0,37.1516,37.224,37.1335,37.224,106302.0
2018-03-09 13:30:00,41.16,41.19,41.09,41.13,127878.0,37.224,37.2511,37.1607,37.1968,127878.0
2018-03-09 13:40:00,41.13,41.13,41.06,41.13,88918.0,37.1968,37.1968,37.1335,37.1968,88918.0
2018-03-09 13:50:00,41.13,41.16,41.1,41.12,116622.0,37.1968,37.224,37.1697,37.1878,116622.0
2018-03-09 14:00:00,41.13,41.18,41.13,41.17,142610.0,37.1968,37.2421,37.1968,37.233,142610.0
2018-03-09 14:10:00,41.17,41.2,41.14,41.17,154958.0,37.233,37.2602,37.2059,37.233,154958.0
2018-03-09 14:20:00,41.17,41.18,41.12,41.17,172386.0,37.233,37.2421,37.1878,37.233,172386.0
2018-03-09 14:30:00,41.17,41.21,41.15,41.16,124834.0,37.233,37.2692,37.2149,37.224,124834.0
2018-03-09 14:40:00,41.17,41.17,41.11,41.13,184030.0,37.233,37.233,37.1788,37.1968,184030.0
2018-03-09 14:50:00,41.12,41.17,41.08,41.17,130108.0,37.1878,37.233,37.1516,37.233,130108.0
2018-03-09 15:00:00,41.17,41.19,41.1,41.12,184544.0,37.233,37.2511,37.1697,37.1878,184544.0
2018-03-09 15:10:00,41.12,41.12,41.07,41.1,184670.0,37.1878,37.1878,37.1426,37.1697,184670.0
2018-03-09 15:20:00,41.1,41.27,41.08,41.27,826006.0,37.1697,37.3235,37.1516,37.3235,826006.0
2018-03-09 15:30:00,41.27,41.31,41.25,41.28,283058.0,37.3235,37.3596,37.3054,37.3325,283058.0
2018-03-09 15:40:00,41.28,41.31,41.24,41.27,315878.0,37.3325,37.3596,37.2963,37.3235,315878.0
2018-03-09 15:50:00,41.27,41.38,41.24,41.35,902332.0,37.3235,37.4229,37.2963,37.3958,902332.0
2018-03-12 09:30:00,41.25,41.32,41.06,41.17,263852.0,37.3054,37.3687,37.1335,37.233,263852.0
2018-03-12 09:40:00,41.18,41.32,41.16,41.29,140702.0,37.2421,37.3687,37.224,37.3415,140702.0
2018-03-12 09:50:00,41.27,41.27,41.08,41.08,93192.0,37.3235,37.3235,37.1516,37.1516,93192.0
2018-03-12 10:00:00,41.09,41.12,40.91,40.95,301762.0,37.1607,37.1878,36.9979,37.0341,301762.0
2018-03-12 10:10:00,40.93,41.1,40.93,41.01,137328.0,37.016,37.1697,37.016,37.0883,137328.0
2018-03-12 10:20:00,41.03,41.15,40.94,41.1,147032.0,37.1064,37.2149,37.025,37.1697,147032.0
2018-03-12 10:30:00,41.11,41.19,41.11,41.13,85080.0,37.1788,37.2511,37.1788,37.1968,85080.0
2018-03-12 10:40:00,41.12,41.16,41.09,41.1,93606.0,37.1878,37.224,37.1607,37.1697,93606.0
2018-03-12 10:50:00,41.11,41.15,41.05,41.06,79154.0,37.1788,37.2149,37.1245,37.1335,79154.0
2018-03-12 11:00:00,41.06,41.12,41.06,41.08,57920.0,37.1335,37.1878,37.1335,37.1516,57920.0
2018-03-12 11:10:00,41.07,41.08,41.01,41.08,104460.0,37.1426,37.1516,37.0883,37.1516,104460.0
2018-03-12 11:20:00,41.08,41.08,40.87,40.9,107420.0,37.1516,37.1516,36.9617,36.9888,107420.0
2018-03-12 11:30:00,40.9,41.05,40.9,41.05,98552.0,36.9888,37.1245,36.9888,37.1245,98552.0
2018-03-12 11:40:00,41.05,41.14,41.05,41.14,64086.0,37.1245,37.2059,37.1245,37.2059,64086.0
2018-03-12 11:50:00,41.13,41.22,41.13,41.21,146992.0,37.1968,37.2782,37.1968,37.2692,146992.0
2018-03-12 12:00:00,41.21,41.21,41.13,41.16,65380.0,37.2692,37.2692,37.1968,37.224,65380.0
2018-03-12 12:10:00,41.16,41.24,41.09,41.23,81732.0,37.224,37.2963,37.1607,37.2873,81732.0
2018-03-12 12:20:00,41.21,41.24,41.15,41.16,52770.0,37.2692,37.2963,37.2149,37.224,52770.0
2018-03-12 12:30:00,41.15,41.17,41.04,41.05,51544.0,37.2149,37.233,37.1155,37.1245,51544.0
2018-03-12 12:40:00,41.05,41.09,41.04,41.07,37598.0,37.1245,37.1607,37.1155,37.1426,37598.0
2018-03-12 12:50:00,41.06,41.06,41.02,41.04,280572.0,37.1335,37.1335,37.0974,37.1155,280572.0
2018-03-12 13:00:00,41.05,41.13,41.05,41.13,43714.0,37.1245,37.1968,37.1245,37.1968,43714.0
2018-03-12 13:10:00,41.13,41.16,41.12,41.16,37762.0,37.1968,37.224,37.1878,37.224,37762.0
2018-03-12 13:20:00,41.16,41.18,41.15,41.16,35570.0,37.224,37.2421,37.2149,37.224,35570.0
2018-03-12 13:30:00,41.16,41.16,41.11,41.13,31082.0,37.224,37.224,37.1788,37.1968,31082.0
2018-03-12 13:40:00,41.13,41.24,41.13,41.23,56580.0,37.1968,37.2963,37.1968,37.2873,56580.0
2018-03-12 13:50:00,41.23,41.24,41.19,41.19,50198.0,37.2873,37.2963,37.2511,37.2511,50198.0
2018-03-12 14:00:00,41.2,41.23,41.2,41.21,57376.0,37.2602,37.2873,37.2602,37.2692,57376.0
2018-03-12 14:10:00,41.2,41.24,41.19,41.19,68136.0,37.2602,37.2963,37.2511,37.2511,68136.0
2018-03-12 14:20:00,41.2,41.27,41.19,41.25,57074.0,37.2602,37.3235,37.2511,37.3054,57074.0
2018-03-12 14:30:00,41.26,41.3,41.13,41.13,62974.0,37.3144,37.3506,37.1968,37.1968,62974.0
2018-03-12 14:40:00,41.12,41.13,41.04,41.04,70656.0,37.1878,37.1968,37.1155,37.1155,70656.0
2018-03-12 14:50:00,41.05,41.12,41.05,41.07,45976.0,37.1245,37.1878,37.1245,37.1426,45976.0
2018-03-12 15:00:00,41.07,41.23,41.06,41.22,84660.0,37.1426,37.2873,37.1335,37.2782,84660.0
2018-03-12 15:10:00,41.22,41.24,41.2,41.23,68108.0,37.2782,37.2963,37.2602,37.2873,68108.0
2018-03-12 15:20:00,41.23,41.26,41.2,41.26,175592.0,37.2873,37.3144,37.2602,37.3144,175592.0
2018-03-12 15:30:00,41.25,41.3,41.24,41.28,188868.0,37.3054,37.3506,37.2963,37.3325,188868.0
2018-03-12 15:40:00,41.29,41.36,41.29,41.34,262138.0,37.3415,37.4048,37.3415,37.3868,262138.0
2018-03-12 15:50:00,41.34,41.35,41.26,41.26,536470.0,37.3868,37.3958,37.3144,37.3144,536470.0
2018-03-13 09:30:00,41.37,41.63,41.35,41.49,268854.0,37.4139,37.649,37.3958,37.5224,268854.0
2018-03-13 09:40:00,41.49,41.49,41.34,41.38,70326.0,37.5224,37.5224,37.3868,37.4229,70326.0
2018-03-13 09:50:00,41.38,41.43,41.24,41.26,184920.0,37.4229,37.4682,37.2963,37.3144,184920.0
2018-03-13 10:00:00,41.28,41.35,41.25,41.34,147652.0,37.3325,37.3958,37.3054,37.3868,147652.0
2018-03-13 10:10:00,41.34,41.36,41.19,41.19,184804.0,37.3868,37.4048,37.2511,37.2511,184804.0
2018-03-13 10:20:00,41.2,41.32,41.18,41.32,188262.0,37.2602,37.3687,37.2421,37.3687,188262.0
2018-03-13 10:30:00,41.32,41.42,41.28,41.42,143966.0,37.3687,37.4591,37.3325,37.4591,143966.0
2018-03-13 10:40:00,41.42,41.46,41.37,41.44,141136.0,37.4591,37.4953,37.4139,37.4772,141136.0
2018-03-13 10:50:00,41.44,41.46,41.33,41.35,99144.0,37.4772,37.4953,37.3777,37.3958,99144.0
2018-03-13 11:00:00,41.35,41.4,41.28,41.28,194366.0,37.3958,37.441,37.3325,37.3325,194366.0
2018-03-13 11:10:00,41.28,41.31,41.25,41.29,135948.0,37.3325,37.3596,37.3054,37.3415,135948.0
2018-03-13 11:20:00,41.29,41.37,41.29,41.37,97400.0,37.3415,37.4139,37.3415,37.4139,97400.0
2018-03-13 11:30:00,41.37,41.41,41.32,41.41,270830.0,37.4139,37.4501,37.3687,37.4501,270830.0
2018-03-13 11:40:00,41.41,41.42,41.33,41.37,62496.0,37.4501,37.4591,37.3777,37.4139,62496.0
2018-03-13 11:50:00,41.37,41.38,41.27,41.3,75498.0,37.4139,37.4229,37.3235,37.3506,75498.0
2018-03-13 12:00:00,41.3,41.32,41.21,41.26,68486.0,37.3506,37.3687,37.2692,37.3144,68486.0
2018-03-13 12:10:00,41.26,41.27,41.19,41.24,58122.0,37.3144,37.3235,37.2511,37.2963,58122.0
2018-03-13 12:20:00,41.24,41.27,41.21,41.21,55622.0,37.2963,37.3235,37.2692,37.2692,55622.0
2018-03-13 12:30:00,41.22,41.3,41.22,41.3,53632.0,37.2782,37.3506,37.2782,37.3506,53632.0
2018-03-13 12:40:00,41.3,41.38,41.28,41.33,57736.0,37.3506,37.4229,37.3325,37.3777,57736.0
2018-03-13 12:50:00,41.34,41.38,41.27,41.31,62698.0,37.3868,37.4229,37.3235,37.3596,62698.0
2018-03-13 13:00:00,41.32,41.34,41.29,41.32,37018.0,37.3687,37.3868,37.3415,37.3687,37018.0
2018-03-13 13:10:00,41.32,41.37,41.29,41.34,220926.0,37.3687,37.4139,37.3415,37.3868,220926.0
2018-03-13 13:20:00,41.34,41.37,41.3,41.35,66424.0,37.3868,37.4139,37.3506,37.3958,66424.0
2018-03-13 13:30:00,41.37,41.37,41.33,41.35,35234.0,37.4139,37.4139,37.3777,37.3958,35234.0
2018-03-13 13:40:00,41.35,41.35,41.29,41.35,40924.0,37.3958,37.3958,37.3415,37.3958,40924.0
2018-03-13 13:50:00,41.35,41.4,41.34,41.36,68084.0,37.3958,37.441,37.3868,37.4048,68084.0
2018-03-13 14:00:00,41.36,41.38,41.33,41.35,57776.0,37.4048,37.4229,37.3777,37.3958,57776.0
2018-03-13 14:10:00,41.35,41.35,41.29,41.33,47902.0,37.3958,37.3958,37.3415,37.3777,47902.0
2018-03-13 14:20:00,41.32,41.34,41.3,41.32,71074.0,37.3687,37.3868,37.3506,37.3687,71074.0
2018-03-13 14:30:00,41.32,41.37,41.31,41.35,69274.0,37.3687,37.4139,37.3596,37.3958,69274.0
2018-03-13 14:40:00,41.35,41.36,41.3,41.35,123216.0,37.3958,37.4048,37.3506,37.3958,123216.0
2018-03-13 14:50:00,41.35,41.35,41.17,41.2,112794.0,37.3958,37.3958,37.233,37.2602,112794.0
2018-03-13 15:00:00,41.21,41.28,41.21,41.26,223244.0,37.2692,37.3325,37.2692,37.3144,223244.0
2018-03-13 15:10:00,41.26,41.34,41.24,41.25,103980.0,37.3144,37.3868,37.2963,37.3054,103980.0
2018-03-13 15:20:00,41.26,41.27,41.24,41.26,177244.0,37.3144,37.3235,37.2963,37.3144,177244.0
2018-03-13 15:30:00,41.26,41.3,41.21,41.22,369742.0,37.3144,37.3506,37.2692,37.2782,369742.0
2018-03-13 15:40:00,41.22,41.23,41.13,41.14,342076.0,37.2782,37.2873,37.1968,37.2059,342076.0
2018-03-13 15:50:00,41.14,41.2,41.1,41.15,606096.0,37.2059,37.2602,37.1697,37.2149,606096.0
2018-03-14 09:30:00,41.27,41.41,41.08,41.15,153630.0,37.3235,37.4501,37.1516,37.2149,153630.0
2018-03-14 09:40:00,41.15,41.16,41.01,41.08,270602.0,37.2149,37.224,37.0883,37.1516,270602.0
2018-03-14 09:50:00,41.09,41.22,41.09,41.19,69372.0,37.1607,37.2782,37.1607,37.2511,69372.0
2018-03-14 10:00:00,41.17,41.17,41.02,41.02,60274.0,37.233,37.233,37.0974,37.0974,60274.0
2018-03-14 10:10:00,41.02,41.04,40.9,40.97,60798.0,37.0974,37.1155,36.9888,37.0521,60798.0
2018-03-14 10:20:00,40.96,41.05,40.95,40.99,85054.0,37.0431,37.1245,37.0341,37.0702,85054.0
2018-03-14 10:30:00,40.99,41.15,40.98,41.11,397984.0,37.0702,37.2149,37.0612,37.1788,397984.0
2018-03-14 10:40:00,41.11,41.16,40.99,41.01,563986.0,37.1788,37.224,37.0702,37.0883,563986.0
2018-03-14 10:50:00,41.02,41.11,41.02,41.09,97872.0,37.0974,37.1788,37.0974,37.1607,97872.0
2018-03-14 11:00:00,41.1,41.13,41.06,41.07,79600.0,37.1697,37.1968,37.1335,37.1426,79600.0
2018-03-14 11:10:00,41.07,41.13,41.03,41.1,153174.0,37.1426,37.1968,37.1064,37.1697,153174.0
2018-03-14 11:20:00,41.09,41.14,41.07,41.1,116690.0,37.1607,37.2059,37.1426,37.1697,116690.0
2018-03-14 11:30:00,41.09,41.1,40.93,40.94,153238.0,37.1607,37.1697,37.016,37.025,153238.0
2018-03-14 11:40:00,40.94,41.0,40.85,40.88,356640.0,37.025,37.0793,36.9436,36.9708,356640.0
2018-03-14 11:50:00,40.88,40.93,40.84,40.87,124096.0,36.9708,37.016,36.9346,36.9617,124096.0
2018-03-14 12:00:00,40.87,40.99,40.87,40.97,174692.0,36.9617,37.0702,36.9617,37.0521,174692.0
2018-03-14 12:10:00,40.96,41.01,40.93,40.97,99826.0,37.0431,37.0883,37.016,37.0521,99826.0
2018-03-14 12:20:00,40.96,40.99,40.94,40.98,77492.0,37.0431,37.0702,37.025,37.0612,77492.0
2018-03-14 12:30:00,40.99,41.09,40.98,41.07,40232.0,37.0702,37.1607,37.0612,37.1426,40232.0
2018-03-14 12:40:00,41.07,41.12,41.02,41.02,73080.0,37.1426,37.1878,37.0974,37.0974,73080.0
2018-03-14 12:50:00,41.02,41.02,40.89,40.95,76582.0,37.0974,37.0974,36.9798,37.0341,76582.0
2018-03-14 13:00:00,40.95,40.96,40.86,40.87,95366.0,37.0341,37.0431,36.9527,36.9617,95366.0
2018-03-14 13:10:00,40.86,40.88,40.8,40.84,67154.0,36.9527,36.9708,36.8984,36.9346,67154.0
2018-03-14 13:20:00,40.83,40.84,40.8,40.82,72592.0,36.9255,36.9346,36.8984,36.9165,72592.0
2018-03-14 13:30:00,40.82,40.97,40.82,40.96,81338.0,36.9165,37.0521,36.9165,37.0431,81338.0
2018-03-14 13:40:00,40.95,40.99,40.93,40.98,193068.0,37.0341,37.0702,37.016,37.0612,193068.0
2018-03-14 13:50:00,40.98,41.01,40.93,40.93,85106.0,37.0612,37.0883,37.016,37.016,85106.0
2018-03-14 14:00:00,40.93,40.95,40.83,40.91,129940.0,37.016,37.0341,36.9255,36.9979,129940.0
2018-03-14 14:10:00,40.92,40.92,40.82,40.86,528454.0,37.0069,37.0069,36.9165,36.9527,528454.0
2018-03-14 14:20:00,40.86,40.9,40.82,40.87,97858.0,36.9527,36.9888,36.9165,36.9617,97858.0
2018-03-14 14:30:00,40.87,40.91,40.83,40.84,185026.0,36.9617,36.9979,36.9255,36.9346,185026.0
2018-03-14 14:40:00,40.84,40.85,40.72,40.79,178262.0,36.9346,36.9436,36.8261,36.8894,178262.0
2018-03-14 14:50:00,40.79,40.9,40.79,40.86,128598.0,36.8894,36.9888,36.8894,36.9527,128598.0
2018-03-14 15:00:00,40.87,40.88,40.83,40.84,135628.0,36.9617,36.9708,36.9255,36.9346,135628.0
2018-03-14 15:10:00,40.84,40.88,40.78,40.85,160348.0,36.9346,36.9708,36.8803,36.9436,160348.0
2018-03-14 15:20:00,40.85,40.95,40.84,40.94,158554.0,36.9436,37.0341,36.9346,37.025,158554.0
2018-03-14 15:30:00,40.94,40.99,40.9,40.9,161140.0,37.025,37.0702,36.9888,36.9888,161140.0
2018-03-14 15:40:00,40.9,40.93,40.87,40.9,237792.0,36.9888,37.016,36.9617,36.9888,237792.0
2018-03-14 15:50:00,40.9,40.96,40.86,40.95,892200.0,36.9888,37.0431,36.9527,37.0341,892200.0
2018-03-15 09:30:00,41.03,41.05,40.8,40.8,202714.0,37.1064,37.1245,36.8984,36.8984,202714.0
2018-03-15 09:40:00,40.77,40.86,40.6,40.63,193108.0,36.8713,36.9527,36.7175,36.7447,193108.0
2018-03-15 09:50:00,40.62,40.71,40.59,40.63,147566.0,36.7356,36.817,36.7085,36.7447,147566.0
2018-03-15 10:00:00,40.63,40.75,40.58,40.75,209526.0,36.7447,36.8532,36.6994,36.8532,209526.0
2018-03-15 10:10:00,40.76,40.76,40.63,40.63,74130.0,36.8622,36.8622,36.7447,36.7447,74130.0
2018-03-15 10:20:00,40.63,40.66,40.58,40.62,108502.0,36.7447,36.7718,36.6994,36.7356,108502.0
2018-03-15 10:30:00,40.62,40.71,40.62,40.7,104320.0,36.7356,36.817,36.7356,36.808,104320.0
2018-03-15 10:40:00,40.7,40.73,40.62,40.72,213518.0,36.808,36.8351,36.7356,36.8261,213518.0
2018-03-15 10:50:00,40.71,40.79,40.68,40.76,91166.0,36.817,36.8894,36.7899,36.8622,91166.0
2018-03-15 11:00:00,40.77,40.85,40.76,40.82,121674.0,36.8713,36.9436,36.8622,36.9165,121674.0
2018-03-15 11:10:00,40.83,40.92,40.83,40.87,74942.0,36.9255,37.0069,36.9255,36.9617,74942.0
2018-03-15 11:20:00,40.87,40.91,40.8,40.86,69254.0,36.9617,36.9979,36.8984,36.9527,69254.0
2018-03-15 11:30:00,40.85,40.95,40.85,40.95,94198.0,36.9436,37.0341,36.9436,37.0341,94198.0
2018-03-15 11:40:00,40.96,40.99,40.95,40.95,63694.0,37.0431,37.0702,37.0341,37.0341,63694.0
2018-03-15 11:50:00,40.96,40.96,40.82,40.83,71534.0,37.0431,37.0431,36.9165,36.9255,71534.0
2018-03-15 12:00:00,40.83,40.84,40.77,40.77,61788.0,36.9255,36.9346,36.8713,36.8713,61788.0
2018-03-15 12:10:00,40.78,40.85,40.76,40.85,50820.0,36.8803,36.9436,36.8622,36.9436,50820.0
2018-03-15 12:20:00,40.85,40.85,40.74,40.74,43068.0,36.9436,36.9436,36.8441,36.8441,43068.0
2018-03-15 12:30:00,40.74,40.76,40.71,40.71,50818.0,36.8441,36.8622,36.817,36.817,50818.0
2018-03-15 12:40:00,40.72,40.85,40.71,40.82,132990.0,36.8261,36.9436,36.817,36.9165,132990.0
2018-03-15 12:50:00,40.82,40.92,40.82,40.9,97704.0,36.9165,37.0069,36.9165,36.9888,97704.0
2018-03-15 13:00:00,40.89,40.91,40.87,40.88,43050.0,36.9798,36.9979,36.9617,36.9708,43050.0
2018-03-15 13:10:00,40.88,40.9,40.87,40.88,63346.0,36.9708,36.9888,36.9617,36.9708,63346.0
2018-03-15 13:20:00,40.88,40.9,40.87,40.88,91196.0,36.9708,36.9888,36.9617,36.9708,91196.0
2018-03-15 13:30:00,40.88,40.91,40.87,40.88,44740.0,36.9708,36.9979,36.9617,36.9708,44740.0
2018-03-15 13:40:00,40.88,40.88,40.76,40.77,72306.0,36.9708,36.9708,36.8622,36.8713,72306.0
2018-03-15 13:50:00,40.77,40.8,40.75,40.77,61812.0,36.8713,36.8984,36.8532,36.8713,61812.0
2018-03-15 14:00:00,40.76,40.77,40.74,40.76,58484.0,36.8622,36.8713,36.8441,36.8622,58484.0
2018-03-15 14:10:00,40.77,40.81,40.77,40.77,56488.0,36.8713,36.9074,36.8713,36.8713,56488.0
2018-03-15 14:20:00,40.78,40.81,40.74,40.74,55372.0,36.8803,36.9074,36.8441,36.8441,55372.0
2018-03-15 14:30:00,40.75,40.76,40.7,40.7,53528.0,36.8532,36.8622,36.808,36.808,53528.0
2018-03-15 14:40:00,40.7,40.72,40.6,40.62,76946.0,36.808,36.8261,36.7175,36.7356,76946.0
2018-03-15 14:50:00,40.62,40.63,40.6,40.63,61846.0,36.7356,36.7447,36.7175,36.7447,61846.0
2018-03-15 15:00:00,40.63,40.68,40.6,40.68,131858.0,36.7447,36.7899,36.7175,36.7899,131858.0
2018-03-15 15:10:00,40.68,40.68,40.54,40.57,206344.0,36.7899,36.7899,36.6633,36.6904,206344.0
2018-03-15 15:20:00,40.57,40.66,40.55,40.66,230716.0,36.6904,36.7718,36.6723,36.7718,230716.0
2018-03-15 15:30:00,40.66,40.69,40.62,40.68,149584.0,36.7718,36.7989,36.7356,36.7899,149584.0
2018-03-15 15:40:00,40.68,40.71,40.63,40.71,230710.0,36.7899,36.817,36.7447,36.817,230710.0
2018-03-15 15:50:00,40.7,40.72,40.66,40.68,606648.0,36.808,36.8261,36.7718,36.7899,606648.0
2018-03-16 09:30:00,40.64,40.94,40.6,40.87,822382.0,36.7537,37.025,36.7175,36.9617,822382.0
2018-03-16 09:40:00,40.85,40.97,40.85,40.94,61278.0,36.9436,37.0521,36.9436,37.025,61278.0
2018-03-16 09:50:00,40.93,40.95,40.73,40.77,94978.0,37.016,37.0341,36.8351,36.8713,94978.0
2018-03-16 10:00:00,40.76,40.99,40.74,40.95,154380.0,36.8622,37.0702,36.8441,37.0341,154380.0
2018-03-16 10:10:00,40.96,41.01,40.91,40.99,72770.0,37.0431,37.0883,36.9979,37.0702,72770.0
2018-03-16 10:20:00,40.99,41.01,40.92,40.92,48410.0,37.0702,37.0883,37.0069,37.0069,48410.0
2018-03-16 10:30:00,40.94,41.02,40.93,40.98,54316.0,37.025,37.0974,37.016,37.0612,54316.0
2018-03-16 10:40:00,40.97,40.97,40.88,40.96,88632.0,37.0521,37.0521,36.9708,37.0431,88632.0
2018-03-16 10:50:00,40.96,41.06,40.96,41.02,249306.0,37.0431,37.1335,37.0431,37.0974,249306.0
2018-03-16 11:00:00,41.01,41.05,41.0,41.02,78842.0,37.0883,37.1245,37.0793,37.0974,78842.0
2018-03-16 11:10:00,41.02,41.06,40.97,40.98,53364.0,37.0974,37.1335,37.0521,37.0612,53364.0
2018-03-16 11:20:00,40.97,41.02,40.95,40.99,71390.0,37.0521,37.0974,37.0341,37.0702,71390.0
2018-03-16 11:30:00,40.99,41.12,40.99,41.09,84102.0,37.0702,37.1878,37.0702,37.1607,84102.0
2018-03-16 11:40:00,41.1,41.12,41.04,41.04,63722.0,37.1697,37.1878,37.1155,37.1155,63722.0
2018-03-16 11:50:00,41.04,41.04,40.95,40.98,85326.0,37.1155,37.1155,37.0341,37.0612,85326.0
2018-03-16 12:00:00,40.99,41.01,40.96,40.97,69514.0,37.0702,37.0883,37.0431,37.0521,69514.0
2018-03-16 12:10:00,40.97,40.98,40.92,40.96,138590.0,37.0521,37.0612,37.0069,37.0431,138590.0
2018-03-16 12:20:00,40.96,41.04,40.91,40.99,54424.0,37.0431,37.1155,36.9979,37.0702,54424.0
2018-03-16 12:30:00,40.99,41.01,40.93,40.98,133728.0,37.0702,37.0883,37.016,37.0612,133728.0
2018-03-16 12:40:00,40.98,41.04,40.93,41.04,122070.0,37.0612,37.1155,37.016,37.1155,122070.0
2018-03-16 12:50:00,41.04,41.05,40.96,40.99,94380.0,37.1155,37.1245,37.0431,37.0702,94380.0
2018-03-16 13:00:00,41.01,41.02,40.98,40.99,110576.0,37.0883,37.0974,37.0612,37.0702,110576.0
2018-03-16 13:10:00,40.99,41.0,40.88,40.88,62812.0,37.0702,37.0793,36.9708,36.9708,62812.0
2018-03-16 13:20:00,40.88,40.88,40.81,40.82,72300.0,36.9708,36.9708,36.9074,36.9165,72300.0
2018-03-16 13:30:00,40.82,40.87,40.78,40.8,75848.0,36.9165,36.9617,36.8803,36.8984,75848.0
2018-03-16 13:40:00,40.8,40.8,40.71,40.73,83714.0,36.8984,36.8984,36.817,36.8351,83714.0
2018-03-16 13:50:00,40.73,40.8,40.71,40.79,97230.0,36.8351,36.8984,36.817,36.8894,97230.0
2018-03-16 14:00:00,40.79,40.82,40.77,40.77,68348.0,36.8894,36.9165,36.8713,36.8713,68348.0
2018-03-16 14:10:00,40.78,40.78,40.74,40.75,63672.0,36.8803,36.8803,36.8441,36.8532,63672.0
2018-03-16 14:20:00,40.76,40.87,40.75,40.87,70148.0,36.8622,36.9617,36.8532,36.9617,70148.0
2018-03-16 14:30:00,40.87,40.88,40.83,40.84,77246.0,36.9617,36.9708,36.9255,36.9346,77246.0
2018-03-16 14:40:00,40.84,40.85,40.79,40.81,73902.0,36.9346,36.9436,36.8894,36.9074,73902.0
2018-03-16 14:50:00,40.8,40.87,40.77,40.84,94664.0,36.8984,36.9617,36.8713,36.9346,94664.0
2018-03-16 15:00:00,40.85,40.87,40.79,40.82,199890.0,36.9436,36.9617,36.8894,36.9165,199890.0
2018-03-16 15:10:00,40.82,40.85,40.79,40.8,211596.0,36.9165,36.9436,36.8894,36.8984,211596.0
2018-03-16 15:20:00,40.8,40.85,40.77,40.82,177924.0,36.8984,36.9436,36.8713,36.9165,177924.0
2018-03-16 15:30:00,40.82,40.83,40.77,40.79,242874.0,36.9165,36.9255,36.8713,36.8894,242874.0
2018-03-16 15:40:00,40.79,40.84,40.76,40.81,559946.0,36.8894,36.9346,36.8622,36.9074,559946.0
2018-03-16 15:50:00,40.82,40.85,40.71,40.72,770414.0,36.9165,36.9436,36.817,36.8261,770414.0
2018-03-19 09:30:00,40.71,40.91,40.65,40.85,201626.0,36.817,36.9979,36.7627,36.9436,201626.0
2018-03-19 09:40:00,40.84,40.85,40.77,40.79,87284.0,36.9346,36.9436,36.8713,36.8894,87284.0
2018-03-19 09:50:00,40.8,40.86,40.76,40.86,67750.0,36.8984,36.9527,36.8622,36.9527,67750.0
2018-03-19 10:00:00,40.85,40.86,40.72,40.74,90882.0,36.9436,36.9527,36.8261,36.8441,90882.0
2018-03-19 10:10:00,40.73,40.77,40.67,40.77,92366.0,36.8351,36.8713,36.7808,36.8713,92366.0
2018-03-19 10:20:00,40.76,40.86,40.75,40.83,86134.0,36.8622,36.9527,36.8532,36.9255,86134.0
2018-03-19 10:30:00,40.84,40.91,40.84,40.84,77864.0,36.9346,36.9979,36.9346,36.9346,77864.0
2018-03-19 10:40:00,40.85,40.95,40.85,40.92,104246.0,36.9436,37.0341,36.9436,37.0069,104246.0
2018-03-19 10:50:00,40.92,40.96,40.92,40.94,106004.0,37.0069,37.0431,37.0069,37.025,106004.0
2018-03-19 11:00:00,40.93,40.99,40.92,40.99,111666.0,37.016,37.0702,37.0069,37.0702,111666.0
2018-03-19 11:10:00,40.99,40.99,40.94,40.98,109716.0,37.0702,37.0702,37.025,37.0612,109716.0
2018-03-19 11:20:00,40.97,41.02,40.95,41.01,93002.0,37.0521,37.0974,37.0341,37.0883,93002.0
2018-03-19 11:30:00,41.01,41.02,40.98,41.01,101582.0,37.0883,37.0974,37.0612,37.0883,101582.0
2018-03-19 11:40:00,41.02,41.02,40.98,40.99,98312.0,37.0974,37.0974,37.0612,37.0702,98312.0
2018-03-19 11:50:00,40.99,41.02,40.93,40.95,97746.0,37.0702,37.0974,37.016,37.0341,97746.0
2018-03-19 12:00:00,40.94,40.98,40.91,40.92,88310.0,37.025,37.0612,36.9979,37.0069,88310.0
2018-03-19 12:10:00,40.91,40.92,40.85,40.88,63324.0,36.9979,37.0069,36.9436,36.9708,63324.0
2018-03-19 12:20:00,40.88,40.92,40.85,40.92,53160.0,36.9708,37.0069,36.9436,37.0069,53160.0
2018-03-19 12:30:00,40.9,40.9,40.76,40.76,59924.0,36.9888,36.9888,36.8622,36.8622,59924.0
2018-03-19 12:40:00,40.76,40.82,40.73,40.76,66580.0,36.8622,36.9165,36.8351,36.8622,66580.0
2018-03-19 12:50:00,40.76,40.77,40.73,40.74,37550.0,36.8622,36.8713,36.8351,36.8441,37550.0
2018-03-19 13:00:00,40.74,40.74,40.57,40.59,61476.0,36.8441,36.8441,36.6904,36.7085,61476.0
2018-03-19 13:10:00,40.6,40.6,40.56,40.6,144116.0,36.7175,36.7175,36.6814,36.7175,144116.0
2018-03-19 13:20:00,40.6,40.62,40.55,40.56,69570.0,36.7175,36.7356,36.6723,36.6814,69570.0
2018-03-19 13:30:00,40.56,40.6,40.53,40.6,87460.0,36.6814,36.7175,36.6542,36.7175,87460.0
2018-03-19 13:40:00,40.6,40.66,40.6,40.65,79424.0,36.7175,36.7718,36.7175,36.7627,79424.0
2018-03-19 13:50:00,40.64,40.68,40.63,40.66,61502.0,36.7537,36.7899,36.7447,36.7718,61502.0
2018-03-19 14:00:00,40.66,40.72,40.66,40.68,62044.0,36.7718,36.8261,36.7718,36.7899,62044.0
2018-03-19 14:10:00,40.69,40.72,40.67,40.7,53452.0,36.7989,36.8261,36.7808,36.808,53452.0
2018-03-19 14:20:00,40.68,40.69,40.61,40.66,35562.0,36.7899,36.7989,36.7266,36.7718,35562.0
2018-03-19 14:30:00,40.66,40.66,40.54,40.57,42820.0,36.7718,36.7718,36.6633,36.6904,42820.0
2018-03-19 14:40:00,40.56,40.58,40.51,40.57,43908.0,36.6814,36.6994,36.6361,36.6904,43908.0
2018-03-19 14:50:00,40.56,40.66,40.54,40.65,63404.0,36.6814,36.7718,36.6633,36.7627,63404.0
2018-03-19 15:00:00,40.64,40.65,40.57,40.6,79060.0,36.7537,36.7627,36.6904,36.7175,79060.0
2018-03-19 15:10:00,40.59,40.74,40.59,40.72,93752.0,36.7085,36.8441,36.7085,36.8261,93752.0
2018-03-19 15:20:00,40.72,40.74,40.64,40.66,97466.0,36.8261,36.8441,36.7537,36.7718,97466.0
2018-03-19 15:30:00,40.65,40.66,40.6,40.65,94820.0,36.7627,36.7718,36.7175,36.7627,94820.0
2018-03-19 15:40:00,40.65,40.72,40.63,40.65,250746.0,36.7627,36.8261,36.7447,36.7627,250746.0
2018-03-19 15:50:00,40.65,40.75,40.63,40.69,435644.0,36.7627,36.8532,36.7447,36.7989,435644.0
2018-03-20 09:30:00,40.84,40.87,40.65,40.7,224450.0,36.9346,36.9617,36.7627,36.808,224450.0
2018-03-20 09:40:00,40.71,40.74,40.65,40.67,172760.0,36.817,36.8441,36.7627,36.7808,172760.0
2018-03-20 09:50:00,40.68,40.77,40.67,40.76,133368.0,36.7899,36.8713,36.7808,36.8622,133368.0
2018-03-20 10:00:00,40.76,40.78,40.71,40.71,191930.0,36.8622,36.8803,36.817,36.817,191930.0
2018-03-20 10:10:00,40.72,40.73,40.69,40.7,79262.0,36.8261,36.8351,36.7989,36.808,79262.0
2018-03-20 10:20:00,40.7,40.72,40.67,40.71,132318.0,36.808,36.8261,36.7808,36.817,132318.0
2018-03-20 10:30:00,40.71,40.72,40.63,40.66,95534.0,36.817,36.8261,36.7447,36.7718,95534.0
2018-03-20 10:40:00,40.65,40.71,40.65,40.68,55734.0,36.7627,36.817,36.7627,36.7899,55734.0
2018-03-20 10:50:00,40.67,40.72,40.67,40.7,159322.0,36.7808,36.8261,36.7808,36.808,159322.0
2018-03-20 11:00:00,40.69,40.74,40.67,40.68,172598.0,36.7989,36.8441,36.7808,36.7899,172598.0
2018-03-20 11:10:00,40.68,40.71,40.67,40.7,65616.0,36.7899,36.817,36.7808,36.808,65616.0
2018-03-20 11:20:00,40.7,40.74,40.69,40.69,79714.0,36.808,36.8441,36.7989,36.7989,79714.0
2018-03-20 11:30:00,40.7,40.72,40.64,40.67,69746.0,36.808,36.8261,36.7537,36.7808,69746.0
2018-03-20 11:40:00,40.67,40.67,40.62,40.63,71618.0,36.7808,36.7808,36.7356,36.7447,71618.0
2018-03-20 11:50:00,40.63,40.72,40.63,40.71,64148.0,36.7447,36.8261,36.7447,36.817,64148.0
2018-03-20 12:00:00,40.72,40.73,40.66,40.71,67112.0,36.8261,36.8351,36.7718,36.817,67112.0
2018-03-20 12:10:00,40.71,40.74,40.7,40.72,40478.0,36.817,36.8441,36.808,36.8261,40478.0
2018-03-20 12:20:00,40.72,40.76,40.71,40.74,46022.0,36.8261,36.8622,36.817,36.8441,46022.0
2018-03-20 12:30:00,40.74,40.77,40.73,40.74,61338.0,36.8441,36.8713,36.8351,36.8441,61338.0
2018-03-20 12:40:00,40.75,40.78,40.74,40.78,59120.0,36.8532,36.8803,36.8441,36.8803,59120.0
2018-03-20 12:50:00,40.79,40.79,40.73,40.73,90446.0,36.8894,36.8894,36.8351,36.8351,90446.0
2018-03-20 13:00:00,40.73,40.81,40.73,40.81,118414.0,36.8351,36.9074,36.8351,36.9074,118414.0
2018-03-20 13:10:00,40.81,40.85,40.8,40.85,151430.0,36.9074,36.9436,36.8984,36.9436,151430.0
2018-03-20 13:20:00,40.84,40.88,40.83,40.84,64236.0,36.9346,36.9708,36.9255,36.9346,64236.0
2018-03-20 13:30:00,40.84,40.87,40.83,40.87,50784.0,36.9346,36.9617,36.9255,36.9617,50784.0
2018-03-20 13:40:00,40.86,40.9,40.85,40.89,87640.0,36.9527,36.9888,36.9436,36.9798,87640.0
2018-03-20 13:50:00,40.89,40.94,40.87,40.88,208416.0,36.9798,37.025,36.9617,36.9708,208416.0
2018-03-20 14:00:00,40.88,40.93,40.88,40.91,73568.0,36.9708,37.016,36.9708,36.9979,73568.0
2018-03-20 14:10:00,40.92,40.97,40.9,40.97,114442.0,37.0069,37.0521,36.9888,37.0521,114442.0
2018-03-20 14:20:00,40.97,40.98,40.95,40.97,71718.0,37.0521,37.0612,37.0341,37.0521,71718.0
2018-03-20 14:30:00,40.97,40.97,40.95,40.97,77044.0,37.0521,37.0521,37.0341,37.0521,77044.0
2018-03-20 14:40:00,40.97,41.01,40.94,41.0,185998.0,37.0521,37.0883,37.025,37.0793,185998.0
2018-03-20 14:50:00,41.0,41.02,40.97,40.99,53710.0,37.0793,37.0974,37.0521,37.0702,53710.0
2018-03-20 15:00:00,40.99,41.01,40.97,40.97,59706.0,37.0702,37.0883,37.0521,37.0521,59706.0
2018-03-20 15:10:00,40.98,41.05,40.97,40.99,159188.0,37.0612,37.1245,37.0521,37.0702,159188.0
2018-03-20 15:20:00,40.99,41.0,40.97,40.99,229590.0,37.0702,37.0793,37.0521,37.0702,229590.0
2018-03-20 15:30:00,40.99,41.0,40.92,40.94,147670.0,37.0702,37.0793,37.0069,37.025,147670.0
2018-03-20 15:40:00,40.94,40.99,40.93,40.97,286924.0,37.025,37.0702,37.016,37.0521,286924.0
2018-03-20 15:50:00,40.97,40.97,40.92,40.94,593242.0,37.0521,37.0521,37.0069,37.025,593242.0
2018-03-21 09:30:00,40.94,41.1,40.79,41.04,146370.0,37.025,37.1697,36.8894,37.1155,146370.0
2018-03-21 09:40:00,41.02,41.22,41.02,41.17,108498.0,37.0974,37.2782,37.0974,37.233,108498.0
2018-03-21 09:50:00,41.17,41.2,41.11,41.18,117606.0,37.233,37.2602,37.1788,37.2421,117606.0
2018-03-21 10:00:00,41.19,41.3,41.16,41.27,191238.0,37.2511,37.3506,37.224,37.3235,191238.0
2018-03-21 10:10:00,41.27,41.31,41.24,41.27,112182.0,37.3235,37.3596,37.2963,37.3235,112182.0
2018-03-21 10:20:00,41.27,41.3,41.24,41.28,106158.0,37.3235,37.3506,37.2963,37.3325,106158.0
2018-03-21 10:30:00,41.29,41.37,41.27,41.33,96068.0,37.3415,37.4139,37.3235,37.3777,96068.0
2018-03-21 10:40:00,41.33,41.42,41.33,41.4,84622.0,37.3777,37.4591,37.3777,37.441,84622.0
2018-03-21 10:50:00,41.4,41.4,41.33,41.36,93660.0,37.441,37.441,37.3777,37.4048,93660.0
2018-03-21 11:00:00,41.35,41.42,41.35,41.41,68892.0,37.3958,37.4591,37.3958,37.4501,68892.0
2018-03-21 11:10:00,41.41,41.47,41.4,41.44,102696.0,37.4501,37.5043,37.441,37.4772,102696.0
2018-03-21 11:20:00,41.44,41.49,41.43,41.47,151976.0,37.4772,37.5224,37.4682,37.5043,151976.0
2018-03-21 11:30:00,41.46,41.57,41.45,41.56,203056.0,37.4953,37.5948,37.4862,37.5857,203056.0
2018-03-21 11:40:00,41.56,41.57,41.52,41.56,104070.0,37.5857,37.5948,37.5495,37.5857,104070.0
2018-03-21 11:50:00,41.56,41.66,41.56,41.61,85996.0,37.5857,37.6762,37.5857,37.6309,85996.0
2018-03-21 12:00:00,41.6,41.66,41.59,41.65,130672.0,37.6219,37.6762,37.6129,37.6671,130672.0
2018-03-21 12:10:00,41.64,41.7,41.63,41.7,109150.0,37.6581,37.7123,37.649,37.7123,109150.0
2018-03-21 12:20:00,41.69,41.71,41.67,41.67,96852.0,37.7033,37.7214,37.6852,37.6852,96852.0
2018-03-21 12:30:00,41.67,41.67,41.61,41.65,89056.0,37.6852,37.6852,37.6309,37.6671,89056.0
2018-03-21 12:40:00,41.65,41.68,41.64,41.64,74160.0,37.6671,37.6942,37.6581,37.6581,74160.0
2018-03-21 12:50:00,41.65,41.66,41.62,41.63,48068.0,37.6671,37.6762,37.64,37.649,48068.0
2018-03-21 13:00:00,41.63,41.65,41.6,41.62,55126.0,37.649,37.6671,37.6219,37.64,55126.0
2018-03-21 13:10:00,41.62,41.63,41.6,41.63,41746.0,37.64,37.649,37.6219,37.649,41746.0
2018-03-21 13:20:00,41.63,41.63,41.59,41.6,50102.0,37.649,37.649,37.6129,37.6219,50102.0
2018-03-21 13:30:00,41.6,41.61,41.54,41.55,53692.0,37.6219,37.6309,37.5676,37.5767,53692.0
2018-03-21 13:40:00,41.56,41.56,41.45,41.5,69518.0,37.5857,37.5857,37.4862,37.5315,69518.0
2018-03-21 13:50:00,41.49,41.52,41.4,41.4,67244.0,37.5224,37.5495,37.441,37.441,67244.0
2018-03-21 14:00:00,41.41,41.59,41.34,41.54,136582.0,37.4501,37.6129,37.3868,37.5676,136582.0
2018-03-21 14:10:00,41.52,41.55,41.49,41.51,85752.0,37.5495,37.5767,37.5224,37.5405,85752.0
2018-03-21 14:20:00,41.52,41.52,41.38,41.45,76506.0,37.5495,37.5495,37.4229,37.4862,76506.0
2018-03-21 14:30:00,41.44,41.48,41.39,41.44,171300.0,37.4772,37.5134,37.432,37.4772,171300.0
2018-03-21 14:40:00,41.43,41.47,41.38,41.4,129962.0,37.4682,37.5043,37.4229,37.441,129962.0
2018-03-21 14:50:00,41.4,41.45,41.38,41.44,153240.0,37.441,37.4862,37.4229,37.4772,153240.0
2018-03-21 15:00:00,41.43,41.52,41.42,41.51,126454.0,37.4682,37.5495,37.4591,37.5405,126454.0
2018-03-21 15:10:00,41.51,41.58,41.47,41.54,117338.0,37.5405,37.6038,37.5043,37.5676,117338.0
2018-03-21 15:20:00,41.53,41.57,41.48,41.49,136256.0,37.5586,37.5948,37.5134,37.5224,136256.0
2018-03-21 15:30:00,41.49,41.58,41.47,41.55,253422.0,37.5224,37.6038,37.5043,37.5767,253422.0
2018-03-21 15:40:00,41.55,41.58,41.49,41.56,221144.0,37.5767,37.6038,37.5224,37.5857,221144.0
2018-03-21 15:50:00,41.55,41.55,41.4,41.43,837922.0,37.5767,37.5767,37.441,37.4682,837922.0
2018-03-22 09:30:00,41.07,41.29,40.98,41.12,445822.0,37.1426,37.3415,37.0612,37.1878,445822.0
2018-03-22 09:40:00,41.13,41.18,41.06,41.15,319372.0,37.1968,37.2421,37.1335,37.2149,319372.0
2018-03-22 09:50:00,41.15,41.21,41.13,41.13,281784.0,37.2149,37.2692,37.1968,37.1968,281784.0
2018-03-22 10:00:00,41.15,41.22,41.13,41.2,137762.0,37.2149,37.2782,37.1968,37.2602,137762.0
2018-03-22 10:10:00,41.2,41.2,41.15,41.18,152614.0,37.2602,37.2602,37.2149,37.2421,152614.0
2018-03-22 10:20:00,41.18,41.19,41.07,41.08,108400.0,37.2421,37.2511,37.1426,37.1516,108400.0
2018-03-22 10:30:00,41.07,41.07,40.98,40.99,115408.0,37.1426,37.1426,37.0612,37.0702,115408.0
2018-03-22 10:40:00,40.99,41.0,40.9,40.92,182478.0,37.0702,37.0793,36.9888,37.0069,182478.0
2018-03-22 10:50:00,40.93,40.97,40.83,40.83,116810.0,37.016,37.0521,36.9255,36.9255,116810.0
2018-03-22 11:00:00,40.83,40.88,40.8,40.87,76652.0,36.9255,36.9708,36.8984,36.9617,76652.0
2018-03-22 11:10:00,40.88,40.9,40.84,40.85,58120.0,36.9708,36.9888,36.9346,36.9436,58120.0
2018-03-22 11:20:00,40.85,40.85,40.79,40.85,224842.0,36.9436,36.9436,36.8894,36.9436,224842.0
2018-03-22 11:30:00,40.85,40.87,40.68,40.7,241068.0,36.9436,36.9617,36.7899,36.808,241068.0
2018-03-22 11:40:00,40.7,40.73,40.67,40.67,238726.0,36.808,36.8351,36.7808,36.7808,238726.0
2018-03-22 11:50:00,40.68,40.69,40.52,40.52,276640.0,36.7899,36.7989,36.6452,36.6452,276640.0
2018-03-22 12:00:00,40.53,40.7,40.51,40.66,152286.0,36.6542,36.808,36.6361,36.7718,152286.0
2018-03-22 12:10:00,40.66,40.68,40.58,40.63,302984.0,36.7718,36.7899,36.6994,36.7447,302984.0
2018-03-22 12:20:00,40.63,40.68,40.56,40.67,270010.0,36.7447,36.7899,36.6814,36.7808,270010.0
2018-03-22 12:30:00,40.67,40.8,40.66,40.77,134276.0,36.7808,36.8984,36.7718,36.8713,134276.0
2018-03-22 12:40:00,40.77,40.77,40.67,40.69,77212.0,36.8713,36.8713,36.7808,36.7989,77212.0
2018-03-22 12:50:00,40.69,40.76,40.67,40.67,186742.0,36.7989,36.8622,36.7808,36.7808,186742.0
2018-03-22 13:00:00,40.67,40.67,40.52,40.55,81510.0,36.7808,36.7808,36.6452,36.6723,81510.0
2018-03-22 13:10:00,40.55,40.57,40.52,40.55,55580.0,36.6723,36.6904,36.6452,36.6723,55580.0
2018-03-22 13:20:00,40.55,40.69,40.52,40.69,58788.0,36.6723,36.7989,36.6452,36.7989,58788.0
2018-03-22 13:30:00,40.69,40.76,40.67,40.72,278988.0,36.7989,36.8622,36.7808,36.8261,278988.0
2018-03-22 13:40:00,40.73,40.81,40.71,40.75,124134.0,36.8351,36.9074,36.817,36.8532,124134.0
2018-03-22 13:50:00,40.74,40.76,40.68,40.69,55202.0,36.8441,36.8622,36.7899,36.7989,55202.0
2018-03-22 14:00:00,40.69,40.71,40.63,40.63,55862.0,36.7989,36.817,36.7447,36.7447,55862.0
2018-03-22 14:10:00,40.62,40.67,40.6,40.6,177506.0,36.7356,36.7808,36.7175,36.7175,177506.0
2018-03-22 14:20:00,40.6,40.6,40.51,40.52,170824.0,36.7175,36.7175,36.6361,36.6452,170824.0
2018-03-22 14:30:00,40.51,40.59,40.49,40.58,99782.0,36.6361,36.7085,36.618,36.6994,99782.0
2018-03-22 14:40:00,40.59,40.59,40.5,40.51,113470.0,36.7085,36.7085,36.6271,36.6361,113470.0
2018-03-22 14:50:00,40.52,40.58,40.51,40.55,113652.0,36.6452,36.6994,36.6361,36.6723,113652.0
2018-03-22 15:00:00,40.55,40.63,40.55,40.6,161982.0,36.6723,36.7447,36.6723,36.7175,161982.0
2018-03-22 15:10:00,40.6,40.63,40.54,40.56,127292.0,36.7175,36.7447,36.6633,36.6814,127292.0
2018-03-22 15:20:00,40.55,40.67,40.55,40.59,151254.0,36.6723,36.7808,36.6723,36.7085,151254.0
2018-03-22 15:30:00,40.59,40.7,40.58,40.7,332656.0,36.7085,36.808,36.6994,36.808,332656.0
2018-03-22 15:40:00,40.7,40.73,40.52,40.57,551696.0,36.808,36.8351,36.6452,36.6904,551696.0
2018-03-22 15:50:00,40.57,40.68,40.48,40.49,692990.0,36.6904,36.7899,36.609,36.618,692990.0
2018-03-23 09:30:00,40.76,40.76,40.59,40.7,208066.0,36.8622,36.8622,36.7085,36.808,208066.0
2018-03-23 09:40:00,40.71,40.81,40.62,40.65,150864.0,36.817,36.9074,36.7356,36.7627,150864.0
2018-03-23 09:50:00,40.66,40.68,40.6,40.65,88966.0,36.7718,36.7899,36.7175,36.7627,88966.0
2018-03-23 10:00:00,40.66,40.72,40.62,40.7,91882.0,36.7718,36.8261,36.7356,36.808,91882.0
2018-03-23 10:10:00,40.69,40.74,40.6,40.6,92078.0,36.7989,36.8441,36.7175,36.7175,92078.0
2018-03-23 10:20:00,40.61,40.72,40.56,40.69,82284.0,36.7266,36.8261,36.6814,36.7989,82284.0
2018-03-23 10:30:00,40.69,40.77,40.67,40.74,102638.0,36.7989,36.8713,36.7808,36.8441,102638.0
2018-03-23 10:40:00,40.74,40.79,40.66,40.66,90352.0,36.8441,36.8894,36.7718,36.7718,90352.0
2018-03-23 10:50:00,40.66,40.71,40.64,40.68,131916.0,36.7718,36.817,36.7537,36.7899,131916.0
2018-03-23 11:00:00,40.68,40.72,40.66,40.68,101704.0,36.7899,36.8261,36.7718,36.7899,101704.0
2018-03-23 11:10:00,40.68,40.68,40.62,40.67,103836.0,36.7899,36.7899,36.7356,36.7808,103836.0
2018-03-23 11:20:00,40.68,40.74,40.64,40.72,92586.0,36.7899,36.8441,36.7537,36.8261,92586.0
2018-03-23 11:30:00,40.71,40.74,40.59,40.6,76970.0,36.817,36.8441,36.7085,36.7175,76970.0
2018-03-23 11:40:00,40.6,40.6,40.46,40.47,118168.0,36.7175,36.7175,36.5909,36.6,118168.0
2018-03-23 11:50:00,40.48,40.48,40.41,40.43,85524.0,36.609,36.609,36.5457,36.5638,85524.0
2018-03-23 12:00:00,40.42,40.49,40.42,40.43,110614.0,36.5547,36.618,36.5547,36.5638,110614.0
2018-03-23 12:10:00,40.43,40.45,40.29,40.29,119696.0,36.5638,36.5819,36.4372,36.4372,119696.0
2018-03-23 12:20:00,40.29,40.46,40.28,40.44,88104.0,36.4372,36.5909,36.4281,36.5728,88104.0
2018-03-23 12:30:00,40.43,40.46,40.37,40.43,99276.0,36.5638,36.5909,36.5095,36.5638,99276.0
2018-03-23 12:40:00,40.44,40.44,40.34,40.38,93050.0,36.5728,36.5728,36.4824,36.5186,93050.0
2018-03-23 12:50:00,40.37,40.43,40.32,40.33,92548.0,36.5095,36.5638,36.4643,36.4733,92548.0
2018-03-23 13:00:00,40.33,40.41,40.29,40.4,127442.0,36.4733,36.5457,36.4372,36.5367,127442.0
2018-03-23 13:10:00,40.41,40.46,40.37,40.45,201484.0,36.5457,36.5909,36.5095,36.5819,201484.0
2018-03-23 13:20:00,40.45,40.51,40.42,40.43,136154.0,36.5819,36.6361,36.5547,36.5638,136154.0
2018-03-23 13:30:00,40.44,40.48,40.35,40.35,118264.0,36.5728,36.609,36.4914,36.4914,118264.0
2018-03-23 13:40:00,40.35,40.47,40.31,40.44,86906.0,36.4914,36.6,36.4553,36.5728,86906.0
2018-03-23 13:50:00,40.45,40.51,40.42,40.43,72130.0,36.5819,36.6361,36.5547,36.5638,72130.0
2018-03-23 14:00:00,40.44,40.48,40.4,40.42,86936.0,36.5728,36.609,36.5367,36.5547,86936.0
2018-03-23 14:10:00,40.42,40.42,40.31,40.35,61378.0,36.5547,36.5547,36.4553,36.4914,61378.0
2018-03-23 14:20:00,40.35,40.37,40.27,40.31,68660.0,36.4914,36.5095,36.4191,36.4553,68660.0
2018-03-23 14:30:00,40.3,40.35,40.27,40.3,91764.0,36.4462,36.4914,36.4191,36.4462,91764.0
2018-03-23 14:40:00,40.3,40.32,40.16,40.17,114016.0,36.4462,36.4643,36.3196,36.3286,114016.0
2018-03-23 14:50:00,40.18,40.21,40.05,40.07,129096.0,36.3377,36.3648,36.2201,36.2382,129096.0
2018-03-23 15:00:00,40.08,40.1,40.01,40.04,183868.0,36.2473,36.2653,36.1839,36.2111,183868.0
2018-03-23 15:10:00,40.04,40.24,40.02,40.17,191736.0,36.2111,36.392,36.193,36.3286,191736.0
2018-03-23 15:20:00,40.17,40.17,40.07,40.15,354394.0,36.3286,36.3286,36.2382,36.3106,354394.0
2018-03-23 15:30:00,40.15,40.18,40.06,40.1,317998.0,36.3106,36.3377,36.2292,36.2653,317998.0
2018-03-23 15:40:00,40.11,40.18,39.98,39.98,342836.0,36.2744,36.3377,36.1568,36.1568,342836.0
2018-03-23 15:50:00,39.98,39.99,39.88,39.93,716018.0,36.1568,36.1659,36.0664,36.1116,716018.0
2018-03-26 09:30:00,40.32,40.7,40.3,40.43,307868.0,36.4643,36.808,36.4462,36.5638,307868.0
2018-03-26 09:40:00,40.45,40.5,40.27,40.3,118548.0,36.5819,36.6271,36.4191,36.4462,118548.0
2018-03-26 09:50:00,40.31,40.45,40.26,40.43,98540.0,36.4553,36.5819,36.41,36.5638,98540.0
2018-03-26 10:00:00,40.43,40.67,40.43,40.63,306906.0,36.5638,36.7808,36.5638,36.7447,306906.0
2018-03-26 10:10:00,40.63,40.73,40.57,40.66,123790.0,36.7447,36.8351,36.6904,36.7718,123790.0
2018-03-26 10:20:00,40.66,40.66,40.54,40.54,120156.0,36.7718,36.7718,36.6633,36.6633,120156.0
2018-03-26 10:30:00,40.54,40.58,40.49,40.58,103530.0,36.6633,36.6994,36.618,36.6994,103530.0
2018-03-26 10:40:00,40.58,40.58,40.49,40.51,94748.0,36.6994,36.6994,36.618,36.6361,94748.0
2018-03-26 10:50:00,40.52,40.52,40.45,40.51,91810.0,36.6452,36.6452,36.5819,36.6361,91810.0
2018-03-26 11:00:00,40.52,40.56,40.41,40.41,116624.0,36.6452,36.6814,36.5457,36.5457,116624.0
2018-03-26 11:10:00,40.41,40.48,40.34,40.37,107140.0,36.5457,36.609,36.4824,36.5095,107140.0
2018-03-26 11:20:00,40.35,40.41,40.31,40.34,231746.0,36.4914,36.5457,36.4553,36.4824,231746.0
2018-03-26 11:30:00,40.33,40.42,40.31,40.38,229270.0,36.4733,36.5547,36.4553,36.5186,229270.0
2018-03-26 11:40:00,40.39,40.4,40.27,40.33,215128.0,36.5276,36.5367,36.4191,36.4733,215128.0
2018-03-26 11:50:00,40.34,40.35,40.25,40.3,117296.0,36.4824,36.4914,36.401,36.4462,117296.0
2018-03-26 12:00:00,40.31,40.44,40.24,40.41,146770.0,36.4553,36.5728,36.392,36.5457,146770.0
2018-03-26 12:10:00,40.41,40.46,40.36,40.44,115550.0,36.5457,36.5909,36.5005,36.5728,115550.0
2018-03-26 12:20:00,40.46,40.55,40.46,40.5,83792.0,36.5909,36.6723,36.5909,36.6271,83792.0
2018-03-26 12:30:00,40.5,40.52,40.45,40.49,70758.0,36.6271,36.6452,36.5819,36.618,70758.0
2018-03-26 12:40:00,40.49,40.52,40.42,40.43,62118.0,36.618,36.6452,36.5547,36.5638,62118.0
2018-03-26 12:50:00,40.44,40.47,40.38,40.38,44978.0,36.5728,36.6,36.5186,36.5186,44978.0
2018-03-26 13:00:00,40.39,40.41,40.32,40.32,314248.0,36.5276,36.5457,36.4643,36.4643,314248.0
2018-03-26 13:10:00,40.32,40.46,40.28,40.43,80194.0,36.4643,36.5909,36.4281,36.5638,80194.0
2018-03-26 13:20:00,40.44,40.48,40.4,40.42,83552.0,36.5728,36.609,36.5367,36.5547,83552.0
2018-03-26 13:30:00,40.42,40.43,40.34,40.38,69328.0,36.5547,36.5638,36.4824,36.5186,69328.0
2018-03-26 13:40:00,40.4,40.42,40.35,40.37,50128.0,36.5367,36.5547,36.4914,36.5095,50128.0
2018-03-26 13:50:00,40.37,40.38,40.29,40.37,86772.0,36.5095,36.5186,36.4372,36.5095,86772.0
2018-03-26 14:00:00,40.37,40.43,40.34,40.4,216004.0,36.5095,36.5638,36.4824,36.5367,216004.0
2018-03-26 14:10:00,40.41,40.49,40.4,40.43,140036.0,36.5457,36.618,36.5367,36.5638,140036.0
2018-03-26 14:20:00,40.44,40.46,40.4,40.43,88512.0,36.5728,36.5909,36.5367,36.5638,88512.0
2018-03-26 14:30:00,40.44,40.52,40.4,40.51,162084.0,36.5728,36.6452,36.5367,36.6361,162084.0
2018-03-26 14:40:00,40.52,40.55,40.46,40.48,99046.0,36.6452,36.6723,36.5909,36.609,99046.0
2018-03-26 14:50:00,40.48,40.59,40.48,40.54,89064.0,36.609,36.7085,36.609,36.6633,89064.0
2018-03-26 15:00:00,40.54,40.63,40.52,40.62,159318.0,36.6633,36.7447,36.6452,36.7356,159318.0
2018-03-26 15:10:00,40.63,40.63,40.57,40.6,106256.0,36.7447,36.7447,36.6904,36.7175,106256.0
2018-03-26 15:20:00,40.6,40.67,40.59,40.67,197046.0,36.7175,36.7808,36.7085,36.7808,197046.0
2018-03-26 15:30:00,40.66,40.68,40.58,40.6,189228.0,36.7718,36.7899,36.6994,36.7175,189228.0
2018-03-26 15:40:00,40.6,40.67,40.59,40.65,298482.0,36.7175,36.7808,36.7085,36.7627,298482.0
2018-03-26 15:50:00,40.65,40.67,40.5,40.53,819840.0,36.7627,36.7808,36.6271,36.6542,819840.0
2018-03-27 09:30:00,40.47,40.5,40.19,40.45,162994.0,36.6,36.6271,36.3467,36.5819,162994.0
2018-03-27 09:40:00,40.44,40.49,40.33,40.45,111912.0,36.5728,36.618,36.4733,36.5819,111912.0
2018-03-27 09:50:00,40.44,40.51,40.38,40.49,153070.0,36.5728,36.6361,36.5186,36.618,153070.0
2018-03-27 10:00:00,40.49,40.59,40.37,40.57,209420.0,36.618,36.7085,36.5095,36.6904,209420.0
2018-03-27 10:10:00,40.56,40.58,40.52,40.55,130864.0,36.6814,36.6994,36.6452,36.6723,130864.0
2018-03-27 10:20:00,40.56,40.67,40.52,40.6,134248.0,36.6814,36.7808,36.6452,36.7175,134248.0
2018-03-27 10:30:00,40.6,40.6,40.51,40.56,159388.0,36.7175,36.7175,36.6361,36.6814,159388.0
2018-03-27 10:40:00,40.56,40.68,40.54,40.65,145434.0,36.6814,36.7899,36.6633,36.7627,145434.0
2018-03-27 10:50:00,40.65,40.71,40.58,40.63,119790.0,36.7627,36.817,36.6994,36.7447,119790.0
2018-03-27 11:00:00,40.62,40.65,40.55,40.62,90484.0,36.7356,36.7627,36.6723,36.7356,90484.0
2018-03-27 11:10:00,40.62,40.69,40.62,40.64,77444.0,36.7356,36.7989,36.7356,36.7537,77444.0
2018-03-27 11:20:00,40.64,40.68,40.61,40.62,88608.0,36.7537,36.7899,36.7266,36.7356,88608.0
2018-03-27 11:30:00,40.63,40.7,40.63,40.69,78424.0,36.7447,36.808,36.7447,36.7989,78424.0
2018-03-27 11:40:00,40.69,40.74,40.66,40.7,126308.0,36.7989,36.8441,36.7718,36.808,126308.0
2018-03-27 11:50:00,40.7,40.72,40.63,40.67,74810.0,36.808,36.8261,36.7447,36.7808,74810.0
2018-03-27 12:00:00,40.66,40.77,40.65,40.69,110232.0,36.7718,36.8713,36.7627,36.7989,110232.0
2018-03-27 12:10:00,40.69,40.74,40.68,40.73,75214.0,36.7989,36.8441,36.7899,36.8351,75214.0
2018-03-27 12:20:00,40.73,40.74,40.63,40.67,70062.0,36.8351,36.8441,36.7447,36.7808,70062.0
2018-03-27 12:30:00,40.67,40.67,40.58,40.59,67564.0,36.7808,36.7808,36.6994,36.7085,67564.0
2018-03-27 12:40:00,40.6,40.66,40.57,40.63,51932.0,36.7175,36.7718,36.6904,36.7447,51932.0
2018-03-27 12:50:00,40.63,40.63,40.56,40.58,59768.0,36.7447,36.7447,36.6814,36.6994,59768.0
2018-03-27 13:00:00,40.58,40.66,40.58,40.66,47564.0,36.6994,36.7718,36.6994,36.7718,47564.0
2018-03-27 13:10:00,40.66,40.7,40.62,40.63,71354.0,36.7718,36.808,36.7356,36.7447,71354.0
2018-03-27 13:20:00,40.63,40.63,40.58,40.6,54218.0,36.7447,36.7447,36.6994,36.7175,54218.0
2018-03-27 13:30:00,40.6,40.62,40.49,40.5,47138.0,36.7175,36.7356,36.618,36.6271,47138.0
2018-03-27 13:40:00,40.49,40.56,40.47,40.48,48396.0,36.618,36.6814,36.6,36.609,48396.0
2018-03-27 13:50:00,40.47,40.49,40.39,40.49,66560.0,36.6,36.618,36.5276,36.618,66560.0
2018-03-27 14:00:00,40.48,40.49,40.44,40.47,73216.0,36.609,36.618,36.5728,36.6,73216.0
2018-03-27 14:10:00,40.47,40.58,40.45,40.55,99280.0,36.6,36.6994,36.5819,36.6723,99280.0
2018-03-27 14:20:00,40.55,40.55,40.45,40.47,65144.0,36.6723,36.6723,36.5819,36.6,65144.0
2018-03-27 14:30:00,40.46,40.52,40.43,40.51,68470.0,36.5909,36.6452,36.5638,36.6361,68470.0
2018-03-27 14:40:00,40.51,40.52,40.38,40.38,55214.0,36.6361,36.6452,36.5186,36.5186,55214.0
2018-03-27 14:50:00,40.4,40.47,40.4,40.4,180380.0,36.5367,36.6,36.5367,36.5367,180380.0
2018-03-27 15:00:00,40.4,40.42,40.19,40.31,127588.0,36.5367,36.5547,36.3467,36.4553,127588.0
2018-03-27 15:10:00,40.31,40.45,40.27,40.42,244328.0,36.4553,36.5819,36.4191,36.5547,244328.0
2018-03-27 15:20:00,40.43,40.46,40.26,40.27,510134.0,36.5638,36.5909,36.41,36.4191,510134.0
2018-03-27 15:30:00,40.27,40.3,40.11,40.28,215720.0,36.4191,36.4462,36.2744,36.4281,215720.0
2018-03-27 15:40:00,40.28,40.29,40.07,40.1,289746.0,36.4281,36.4372,36.2382,36.2653,289746.0
2018-03-27 15:50:00,40.1,40.28,40.1,40.24,680544.0,36.2653,36.4281,36.2653,36.392,680544.0
2018-03-28 09:30:00,40.44,40.58,40.33,40.37,168450.0,36.5728,36.6994,36.4733,36.5095,168450.0
2018-03-28 09:40:00,40.37,40.71,40.37,40.69,121876.0,36.5095,36.817,36.5095,36.7989,121876.0
2018-03-28 09:50:00,40.71,40.9,40.65,40.88,199448.0,36.817,36.9888,36.7627,36.9708,199448.0
2018-03-28 10:00:00,40.91,41.13,40.87,41.04,194094.0,36.9979,37.1968,36.9617,37.1155,194094.0
2018-03-28 10:10:00,41.04,41.06,40.77,40.77,149576.0,37.1155,37.1335,36.8713,36.8713,149576.0
2018-03-28 10:20:00,40.77,40.82,40.69,40.77,108922.0,36.8713,36.9165,36.7989,36.8713,108922.0
2018-03-28 10:30:00,40.77,40.83,40.6,40.62,79528.0,36.8713,36.9255,36.7175,36.7356,79528.0
2018-03-28 10:40:00,40.6,40.61,40.49,40.6,121904.0,36.7175,36.7266,36.618,36.7175,121904.0
2018-03-28 10:50:00,40.6,40.74,40.52,40.62,234590.0,36.7175,36.8441,36.6452,36.7356,234590.0
2018-03-28 11:00:00,40.63,40.76,40.62,40.66,127306.0,36.7447,36.8622,36.7356,36.7718,127306.0
2018-03-28 11:10:00,40.66,40.69,40.41,40.52,110942.0,36.7718,36.7989,36.5457,36.6452,110942.0
2018-03-28 11:20:00,40.5,40.52,40.42,40.48,65612.0,36.6271,36.6452,36.5547,36.609,65612.0
2018-03-28 11:30:00,40.49,40.51,40.36,40.41,65904.0,36.618,36.6361,36.5005,36.5457,65904.0
2018-03-28 11:40:00,40.41,40.49,40.38,40.45,64094.0,36.5457,36.618,36.5186,36.5819,64094.0
2018-03-28 11:50:00,40.47,40.6,40.38,40.52,106836.0,36.6,36.7175,36.5186,36.6452,106836.0
2018-03-28 12:00:00,40.53,40.57,40.41,40.45,57890.0,36.6542,36.6904,36.5457,36.5819,57890.0
2018-03-28 12:10:00,40.46,40.63,40.46,40.62,60942.0,36.5909,36.7447,36.5909,36.7356,60942.0
2018-03-28 12:20:00,40.6,40.63,40.46,40.47,63444.0,36.7175,36.7447,36.5909,36.6,63444.0
2018-03-28 12:30:00,40.47,40.49,40.42,40.47,56380.0,36.6,36.618,36.5547,36.6,56380.0
2018-03-28 12:40:00,40.48,40.58,40.46,40.48,50028.0,36.609,36.6994,36.5909,36.609,50028.0
2018-03-28 12:50:00,40.48,40.51,40.38,40.38,52638.0,36.609,36.6361,36.5186,36.5186,52638.0
2018-03-28 13:00:00,40.38,40.44,40.31,40.43,72058.0,36.5186,36.5728,36.4553,36.5638,72058.0
2018-03-28 13:10:00,40.43,40.44,40.33,40.34,84342.0,36.5638,36.5728,36.4733,36.4824,84342.0
2018-03-28 13:20:00,40.35,40.49,40.34,40.44,69170.0,36.4914,36.618,36.4824,36.5728,69170.0
2018-03-28 13:30:00,40.45,40.46,40.38,40.42,71354.0,36.5819,36.5909,36.5186,36.5547,71354.0
2018-03-28 13:40:00,40.41,40.5,40.35,40.49,56678.0,36.5457,36.6271,36.4914,36.618,56678.0
2018-03-28 13:50:00,40.49,40.49,40.38,40.41,55448.0,36.618,36.618,36.5186,36.5457,55448.0
2018-03-28 14:00:00,40.41,40.45,40.33,40.38,70084.0,36.5457,36.5819,36.4733,36.5186,70084.0
2018-03-28 14:10:00,40.39,40.44,40.31,40.42,55830.0,36.5276,36.5728,36.4553,36.5547,55830.0
2018-03-28 14:20:00,40.43,40.5,40.41,40.41,155384.0,36.5638,36.6271,36.5457,36.5457,155384.0
2018-03-28 14:30:00,40.41,40.54,40.38,40.53,88296.0,36.5457,36.6633,36.5186,36.6542,88296.0
2018-03-28 14:40:00,40.55,40.59,40.44,40.47,75738.0,36.6723,36.7085,36.5728,36.6,75738.0
2018-03-28 14:50:00,40.47,40.5,40.42,40.42,72488.0,36.6,36.6271,36.5547,36.5547,72488.0
2018-03-28 15:00:00,40.42,40.46,40.29,40.3,107514.0,36.5547,36.5909,36.4372,36.4462,107514.0
2018-03-28 15:10:00,40.3,40.46,40.29,40.41,108004.0,36.4462,36.5909,36.4372,36.5457,108004.0
2018-03-28 15:20:00,40.41,40.45,40.34,40.44,98682.0,36.5457,36.5819,36.4824,36.5728,98682.0
2018-03-28 15:30:00,40.44,40.51,40.38,40.49,202004.0,36.5728,36.6361,36.5186,36.618,202004.0
2018-03-28 15:40:00,40.49,40.52,40.42,40.48,209256.0,36.618,36.6452,36.5547,36.609,209256.0
2018-03-28 15:50:00,40.48,40.49,40.34,40.35,392906.0,36.609,36.618,36.4824,36.4914,392906.0
2018-03-29 09:30:00,40.56,40.68,40.51,40.58,136208.0,36.6814,36.7899,36.6361,36.6994,136208.0
2018-03-29 09:40:00,40.58,40.69,40.53,40.69,53612.0,36.6994,36.7989,36.6542,36.7989,53612.0
2018-03-29 09:50:00,40.7,40.88,40.7,40.75,80722.0,36.808,36.9708,36.808,36.8532,80722.0
2018-03-29 10:00:00,40.75,40.85,40.73,40.77,247290.0,36.8532,36.9436,36.8351,36.8713,247290.0
2018-03-29 10:10:00,40.77,40.78,40.68,40.77,203234.0,36.8713,36.8803,36.7899,36.8713,203234.0
2018-03-29 10:20:00,40.77,40.77,40.58,40.6,133578.0,36.8713,36.8713,36.6994,36.7175,133578.0
2018-03-29 10:30:00,40.61,40.73,40.6,40.68,174374.0,36.7266,36.8351,36.7175,36.7899,174374.0
2018-03-29 10:40:00,40.68,40.74,40.66,40.71,145860.0,36.7899,36.8441,36.7718,36.817,145860.0
2018-03-29 10:50:00,40.71,40.79,40.67,40.79,149788.0,36.817,36.8894,36.7808,36.8894,149788.0
2018-03-29 11:00:00,40.79,40.88,40.77,40.88,93842.0,36.8894,36.9708,36.8713,36.9708,93842.0
2018-03-29 11:10:00,40.88,40.89,40.82,40.82,119486.0,36.9708,36.9798,36.9165,36.9165,119486.0
2018-03-29 11:20:00,40.83,40.87,40.8,40.87,157800.0,36.9255,36.9617,36.8984,36.9617,157800.0
2018-03-29 11:30:00,40.87,40.92,40.81,40.83,129600.0,36.9617,37.0069,36.9074,36.9255,129600.0
2018-03-29 11:40:00,40.83,40.95,40.83,40.95,81592.0,36.9255,37.0341,36.9255,37.0341,81592.0
2018-03-29 11:50:00,40.96,41.02,40.94,41.0,126316.0,37.0431,37.0974,37.025,37.0793,126316.0
2018-03-29 12:00:00,41.01,41.03,40.98,40.99,132302.0,37.0883,37.1064,37.0612,37.0702,132302.0
2018-03-29 12:10:00,40.99,41.04,40.95,41.02,65046.0,37.0702,37.1155,37.0341,37.0974,65046.0
2018-03-29 12:20:00,41.03,41.04,40.97,41.01,36874.0,37.1064,37.1155,37.0521,37.0883,36874.0
2018-03-29 12:30:00,41.02,41.03,40.99,41.02,72076.0,37.0974,37.1064,37.0702,37.0974,72076.0
2018-03-29 12:40:00,41.02,41.06,41.0,41.01,32730.0,37.0974,37.1335,37.0793,37.0883,32730.0
2018-03-29 12:50:00,41.01,41.06,41.01,41.02,65844.0,37.0883,37.1335,37.0883,37.0974,65844.0
2018-03-29 13:00:00,41.02,41.05,40.91,40.96,62114.0,37.0974,37.1245,36.9979,37.0431,62114.0
2018-03-29 13:10:00,40.96,41.04,40.95,41.03,36042.0,37.0431,37.1155,37.0341,37.1064,36042.0
2018-03-29 13:20:00,41.03,41.06,40.99,40.99,53288.0,37.1064,37.1335,37.0702,37.0702,53288.0
2018-03-29 13:30:00,40.99,41.05,40.99,40.99,53828.0,37.0702,37.1245,37.0702,37.0702,53828.0
2018-03-29 13:40:00,40.99,41.06,40.99,41.05,57718.0,37.0702,37.1335,37.0702,37.1245,57718.0
2018-03-29 13:50:00,41.05,41.08,41.04,41.04,54428.0,37.1245,37.1516,37.1155,37.1155,54428.0
2018-03-29 14:00:00,41.04,41.07,41.01,41.05,62602.0,37.1155,37.1426,37.0883,37.1245,62602.0
2018-03-29 14:10:00,41.06,41.1,41.04,41.05,64026.0,37.1335,37.1697,37.1155,37.1245,64026.0
2018-03-29 14:20:00,41.05,41.06,40.87,40.89,119886.0,37.1245,37.1335,36.9617,36.9798,119886.0
2018-03-29 14:30:00,40.88,40.93,40.88,40.88,109262.0,36.9708,37.016,36.9708,36.9708,109262.0
2018-03-29 14:40:00,40.89,40.93,40.84,40.87,184966.0,36.9798,37.016,36.9346,36.9617,184966.0
2018-03-29 14:50:00,40.88,40.9,40.86,40.86,117330.0,36.9708,36.9888,36.9527,36.9527,117330.0
2018-03-29 15:00:00,40.85,40.91,40.83,40.91,114002.0,36.9436,36.9979,36.9255,36.9979,114002.0
2018-03-29 15:10:00,40.91,40.93,40.87,40.9,149786.0,36.9979,37.016,36.9617,36.9888,149786.0
2018-03-29 15:20:00,40.9,40.92,40.81,40.87,153028.0,36.9888,37.0069,36.9074,36.9617,153028.0
2018-03-29 15:30:00,40.87,40.88,40.78,40.84,193922.0,36.9617,36.9708,36.8803,36.9346,193922.0
2018-03-29 15:40:00,40.84,40.99,40.84,40.99,412316.0,36.9346,37.0702,36.9346,37.0702,412316.0
2018-03-29 15:50:00,41.0,41.02,40.78,40.79,616130.0,37.0793,37.0974,36.8803,36.8894,616130.0
2018-04-02 09:30:00,40.87,40.99,40.8,40.99,166690.0,36.9617,37.0702,36.8984,37.0702,166690.0
2018-04-02 09:40:00,40.99,41.17,40.99,41.08,123262.0,37.0702,37.233,37.0702,37.1516,123262.0
2018-04-02 09:50:00,41.06,41.15,41.03,41.1,448594.0,37.1335,37.2149,37.1064,37.1697,448594.0
2018-04-02 10:00:00,41.11,41.19,41.05,41.05,96400.0,37.1788,37.2511,37.1245,37.1245,96400.0
2018-04-02 10:10:00,41.05,41.07,40.96,40.98,110882.0,37.1245,37.1426,37.0431,37.0612,110882.0
2018-04-02 10:20:00,40.99,41.06,40.97,40.97,137702.0,37.0702,37.1335,37.0521,37.0521,137702.0
2018-04-02 10:30:00,40.97,40.97,40.81,40.9,183714.0,37.0521,37.0521,36.9074,36.9888,183714.0
2018-04-02 10:40:00,40.9,40.98,40.88,40.92,80600.0,36.9888,37.0612,36.9708,37.0069,80600.0
2018-04-02 10:50:00,40.92,40.93,40.85,40.87,131002.0,37.0069,37.016,36.9436,36.9617,131002.0
2018-04-02 11:00:00,40.86,40.88,40.66,40.66,119928.0,36.9527,36.9708,36.7718,36.7718,119928.0
2018-04-02 11:10:00,40.65,40.66,40.49,40.57,91688.0,36.7627,36.7718,36.618,36.6904,91688.0
2018-04-02 11:20:00,40.57,40.61,40.49,40.54,194310.0,36.6904,36.7266,36.618,36.6633,194310.0
2018-04-02 11:30:00,40.56,40.56,40.37,40.43,223878.0,36.6814,36.6814,36.5095,36.5638,223878.0
2018-04-02 11:40:00,40.43,40.44,40.33,40.39,77996.0,36.5638,36.5728,36.4733,36.5276,77996.0
2018-04-02 11:50:00,40.39,40.4,40.31,40.37,73614.0,36.5276,36.5367,36.4553,36.5095,73614.0
2018-04-02 12:00:00,40.35,40.38,40.18,40.2,177362.0,36.4914,36.5186,36.3377,36.3558,177362.0
2018-04-02 12:10:00,40.2,40.25,40.15,40.23,95970.0,36.3558,36.401,36.3106,36.3829,95970.0
2018-04-02 12:20:00,40.23,40.27,40.2,40.26,67102.0,36.3829,36.4191,36.3558,36.41,67102.0
2018-04-02 12:30:00,40.25,40.28,40.19,40.19,106094.0,36.401,36.4281,36.3467,36.3467,106094.0
2018-04-02 12:40:00,40.19,40.28,40.17,40.24,71242.0,36.3467,36.4281,36.3286,36.392,71242.0
2018-04-02 12:50:00,40.24,40.26,40.22,40.24,76712.0,36.392,36.41,36.3739,36.392,76712.0
2018-04-02 13:00:00,40.24,40.26,40.17,40.19,70944.0,36.392,36.41,36.3286,36.3467,70944.0
2018-04-02 13:10:00,40.18,40.27,40.18,40.22,95526.0,36.3377,36.4191,36.3377,36.3739,95526.0
2018-04-02 13:20:00,40.23,40.23,40.09,40.09,104256.0,36.3829,36.3829,36.2563,36.2563,104256.0
2018-04-02 13:30:00,40.1,40.2,40.1,40.15,74442.0,36.2653,36.3558,36.2653,36.3106,74442.0
2018-04-02 13:40:00,40.15,40.15,40.0,40.02,104208.0,36.3106,36.3106,36.1749,36.193,104208.0
2018-04-02 13:50:00,40.02,40.04,39.93,39.93,100094.0,36.193,36.2111,36.1116,36.1116,100094.0
2018-04-02 14:00:00,39.92,39.98,39.86,39.95,157486.0,36.1026,36.1568,36.0483,36.1297,157486.0
2018-04-02 14:10:00,39.95,40.01,39.93,39.99,140774.0,36.1297,36.1839,36.1116,36.1659,140774.0
2018-04-02 14:20:00,39.99,40.06,39.95,39.98,153610.0,36.1659,36.2292,36.1297,36.1568,153610.0
2018-04-02 14:30:00,39.97,40.14,39.96,40.1,173488.0,36.1478,36.3015,36.1387,36.2653,173488.0
2018-04-02 14:40:00,40.09,40.1,39.97,40.1,127486.0,36.2563,36.2653,36.1478,36.2653,127486.0
2018-04-02 14:50:00,40.09,40.21,40.09,40.18,100004.0,36.2563,36.3648,36.2563,36.3377,100004.0
2018-04-02 15:00:00,40.18,40.23,40.14,40.19,111498.0,36.3377,36.3829,36.3015,36.3467,111498.0
2018-04-02 15:10:00,40.19,40.27,40.17,40.27,114926.0,36.3467,36.4191,36.3286,36.4191,114926.0
2018-04-02 15:20:00,40.27,40.28,40.13,40.17,124152.0,36.4191,36.4281,36.2925,36.3286,124152.0
2018-04-02 15:30:00,40.17,40.2,40.07,40.15,192974.0,36.3286,36.3558,36.2382,36.3106,192974.0
2018-04-02 15:40:00,40.14,40.31,40.11,40.29,318504.0,36.3015,36.4553,36.2744,36.4372,318504.0
2018-04-02 15:50:00,40.29,40.35,40.23,40.27,676822.0,36.4372,36.4914,36.3829,36.4191,676822.0
2018-04-03 09:30:00,40.37,40.9,40.32,40.85,199544.0,36.5095,36.9888,36.4643,36.9436,199544.0
2018-04-03 09:40:00,40.84,40.84,40.71,40.83,102682.0,36.9346,36.9346,36.817,36.9255,102682.0
2018-04-03 09:50:00,40.83,40.85,40.67,40.77,86756.0,36.9255,36.9436,36.7808,36.8713,86756.0
2018-04-03 10:00:00,40.76,40.88,40.65,40.88,136032.0,36.8622,36.9708,36.7627,36.9708,136032.0
2018-04-03 10:10:00,40.88,40.89,40.62,40.63,108824.0,36.9708,36.9798,36.7356,36.7447,108824.0
2018-04-03 10:20:00,40.62,40.73,40.59,40.73,116894.0,36.7356,36.8351,36.7085,36.8351,116894.0
2018-04-03 10:30:00,40.72,40.86,40.7,40.79,107832.0,36.8261,36.9527,36.808,36.8894,107832.0
2018-04-03 10:40:00,40.8,40.94,40.8,40.87,96902.0,36.8984,37.025,36.8984,36.9617,96902.0
2018-04-03 10:50:00,40.87,40.91,40.83,40.84,142812.0,36.9617,36.9979,36.9255,36.9346,142812.0
2018-04-03 11:00:00,40.84,40.96,40.84,40.95,236604.0,36.9346,37.0431,36.9346,37.0341,236604.0
2018-04-03 11:10:00,40.95,40.99,40.84,40.9,215336.0,37.0341,37.0702,36.9346,36.9888,215336.0
2018-04-03 11:20:00,40.9,40.97,40.87,40.87,89198.0,36.9888,37.0521,36.9617,36.9617,89198.0
2018-04-03 11:30:00,40.87,40.89,40.79,40.82,120692.0,36.9617,36.9798,36.8894,36.9165,120692.0
2018-04-03 11:40:00,40.82,40.84,40.76,40.8,119288.0,36.9165,36.9346,36.8622,36.8984,119288.0
2018-04-03 11:50:00,40.8,40.94,40.78,40.86,94348.0,36.8984,37.025,36.8803,36.9527,94348.0
2018-04-03 12:00:00,40.87,40.94,40.85,40.93,66958.0,36.9617,37.025,36.9436,37.016,66958.0
2018-04-03 12:10:00,40.93,40.94,40.88,40.9,72510.0,37.016,37.025,36.9708,36.9888,72510.0
2018-04-03 12:20:00,40.91,40.91,40.8,40.82,76310.0,36.9979,36.9979,36.8984,36.9165,76310.0
2018-04-03 12:30:00,40.82,40.85,40.81,40.83,61400.0,36.9165,36.9436,36.9074,36.9255,61400.0
2018-04-03 12:40:00,40.84,40.89,40.83,40.84,57086.0,36.9346,36.9798,36.9255,36.9346,57086.0
2018-04-03 12:50:00,40.84,40.9,40.82,40.9,63184.0,36.9346,36.9888,36.9165,36.9888,63184.0
2018-04-03 13:00:00,40.9,40.9,40.84,40.85,68858.0,36.9888,36.9888,36.9346,36.9436,68858.0
2018-04-03 13:10:00,40.86,40.88,40.81,40.88,65638.0,36.9527,36.9708,36.9074,36.9708,65638.0
2018-04-03 13:20:00,40.88,40.94,40.85,40.88,92346.0,36.9708,37.025,36.9436,36.9708,92346.0
2018-04-03 13:30:00,40.88,40.91,40.83,40.85,67478.0,36.9708,36.9979,36.9255,36.9436,67478.0
2018-04-03 13:40:00,40.85,40.9,40.79,40.81,69800.0,36.9436,36.9888,36.8894,36.9074,69800.0
2018-04-03 13:50:00,40.8,40.94,40.8,40.92,67498.0,36.8984,37.025,36.8984,37.0069,67498.0
2018-04-03 14:00:00,40.92,40.97,40.87,40.92,188378.0,37.0069,37.0521,36.9617,37.0069,188378.0
2018-04-03 14:10:00,40.92,40.94,40.84,40.87,94470.0,37.0069,37.025,36.9346,36.9617,94470.0
2018-04-03 14:20:00,40.87,40.91,40.85,40.88,89106.0,36.9617,36.9979,36.9436,36.9708,89106.0
2018-04-03 14:30:00,40.88,40.91,40.83,40.91,141172.0,36.9708,36.9979,36.9255,36.9979,141172.0
2018-04-03 14:40:00,40.9,41.04,40.88,41.02,119498.0,36.9888,37.1155,36.9708,37.0974,119498.0
2018-04-03 14:50:00,41.02,41.08,40.97,41.03,101618.0,37.0974,37.1516,37.0521,37.1064,101618.0
2018-04-03 15:00:00,41.02,41.17,41.0,41.15,152528.0,37.0974,37.233,37.0793,37.2149,152528.0
2018-04-03 15:10:00,41.15,41.18,40.99,41.08,132068.0,37.2149,37.2421,37.0702,37.1516,132068.0
2018-04-03 15:20:00,41.09,41.19,41.05,41.17,144830.0,37.1607,37.2511,37.1245,37.233,144830.0
2018-04-03 15:30:00,41.17,41.18,41.02,41.07,224630.0,37.233,37.2421,37.0974,37.1426,224630.0
2018-04-03 15:40:00,41.07,41.14,41.05,41.09,316710.0,37.1426,37.2059,37.1245,37.1607,316710.0
2018-04-03 15:50:00,41.09,41.18,41.07,41.17,642790.0,37.1607,37.2421,37.1426,37.233,642790.0
2018-04-04 09:30:00,40.86,41.1,40.66,40.99,132260.0,36.9527,37.1697,36.7718,37.0702,132260.0
2018-04-04 09:40:00,40.99,41.07,40.88,40.88,57766.0,37.0702,37.1426,36.9708,36.9708,57766.0
2018-04-04 09:50:00,40.88,41.06,40.88,40.94,64582.0,36.9708,37.1335,36.9708,37.025,64582.0
2018-04-04 10:00:00,40.94,41.04,40.91,40.98,64278.0,37.025,37.1155,36.9979,37.0612,64278.0
2018-04-04 10:10:00,40.97,41.0,40.91,40.96,65088.0,37.0521,37.0793,36.9979,37.0431,65088.0
2018-04-04 10:20:00,40.95,41.0,40.91,40.97,72054.0,37.0341,37.0793,36.9979,37.0521,72054.0
2018-04-04 10:30:00,40.98,41.0,40.93,40.99,96794.0,37.0612,37.0793,37.016,37.0702,96794.0
2018-04-04 10:40:00,41.0,41.2,40.99,41.19,106556.0,37.0793,37.2602,37.0702,37.2511,106556.0
2018-04-04 10:50:00,41.19,41.21,41.08,41.12,72072.0,37.2511,37.2692,37.1516,37.1878,72072.0
2018-04-04 11:00:00,41.12,41.32,41.08,41.31,118816.0,37.1878,37.3687,37.1516,37.3596,118816.0
2018-04-04 11:10:00,41.32,41.53,41.31,41.52,223302.0,37.3687,37.5586,37.3596,37.5495,223302.0
2018-04-04 11:20:00,41.53,41.57,41.41,41.48,209662.0,37.5586,37.5948,37.4501,37.5134,209662.0
2018-04-04 11:30:00,41.48,41.62,41.32,41.33,162524.0,37.5134,37.64,37.3687,37.3777,162524.0
2018-04-04 11:40:00,41.32,41.42,41.27,41.41,80172.0,37.3687,37.4591,37.3235,37.4501,80172.0
2018-04-04 11:50:00,41.41,41.49,41.41,41.49,75214.0,37.4501,37.5224,37.4501,37.5224,75214.0
2018-04-04 12:00:00,41.49,41.5,41.43,41.47,85092.0,37.5224,37.5315,37.4682,37.5043,85092.0
2018-04-04 12:10:00,41.48,41.51,41.46,41.46,131608.0,37.5134,37.5405,37.4953,37.4953,131608.0
2018-04-04 12:20:00,41.46,41.61,41.43,41.6,82108.0,37.4953,37.6309,37.4682,37.6219,82108.0
2018-04-04 12:30:00,41.6,41.64,41.55,41.57,45562.0,37.6219,37.6581,37.5767,37.5948,45562.0
2018-04-04 12:40:00,41.58,41.63,41.55,41.63,72046.0,37.6038,37.649,37.5767,37.649,72046.0
2018-04-04 12:50:00,41.63,41.67,41.6,41.65,45190.0,37.649,37.6852,37.6219,37.6671,45190.0
2018-04-04 13:00:00,41.65,41.69,41.61,41.64,39062.0,37.6671,37.7033,37.6309,37.6581,39062.0
2018-04-04 13:10:00,41.65,41.65,41.56,41.57,89162.0,37.6671,37.6671,37.5857,37.5948,89162.0
2018-04-04 13:20:00,41.56,41.61,41.51,41.57,83958.0,37.5857,37.6309,37.5405,37.5948,83958.0
2018-04-04 13:30:00,41.57,41.62,41.52,41.6,61980.0,37.5948,37.64,37.5495,37.6219,61980.0
2018-04-04 13:40:00,41.6,41.66,41.57,41.58,81668.0,37.6219,37.6762,37.5948,37.6038,81668.0
2018-04-04 13:50:00,41.57,41.6,41.56,41.59,97230.0,37.5948,37.6219,37.5857,37.6129,97230.0
2018-04-04 14:00:00,41.59,41.6,41.55,41.58,79536.0,37.6129,37.6219,37.5767,37.6038,79536.0
2018-04-04 14:10:00,41.58,41.71,41.58,41.7,94820.0,37.6038,37.7214,37.6038,37.7123,94820.0
2018-04-04 14:20:00,41.7,41.77,41.7,41.77,87194.0,37.7123,37.7756,37.7123,37.7756,87194.0
2018-04-04 14:30:00,41.77,41.78,41.71,41.74,66386.0,37.7756,37.7847,37.7214,37.7485,66386.0
2018-04-04 14:40:00,41.74,41.87,41.74,41.82,116754.0,37.7485,37.8661,37.7485,37.8209,116754.0
2018-04-04 14:50:00,41.82,41.87,41.78,41.81,74592.0,37.8209,37.8661,37.7847,37.8118,74592.0
2018-04-04 15:00:00,41.82,41.94,41.81,41.94,82444.0,37.8209,37.9294,37.8118,37.9294,82444.0
2018-04-04 15:10:00,41.94,41.95,41.91,41.91,97454.0,37.9294,37.9384,37.9023,37.9023,97454.0
2018-04-04 15:20:00,41.91,42.07,41.91,41.99,151672.0,37.9023,38.047,37.9023,37.9746,151672.0
2018-04-04 15:30:00,41.99,42.02,41.97,42.01,269734.0,37.9746,38.0017,37.9565,37.9927,269734.0
2018-04-04 15:40:00,42.01,42.04,41.96,42.01,219066.0,37.9927,38.0198,37.9475,37.9927,219066.0
2018-04-04 15:50:00,42.02,42.08,41.97,41.98,438396.0,38.0017,38.056,37.9565,37.9656,438396.0
2018-04-05 09:30:00,42.13,42.19,41.94,42.13,101954.0,38.1012,38.1555,37.9294,38.1012,101954.0
2018-04-05 09:40:00,42.1,42.1,41.85,41.9,58776.0,38.0741,38.0741,37.848,37.8932,58776.0
2018-04-05 09:50:00,41.91,42.35,41.91,42.35,224020.0,37.9023,38.3002,37.9023,38.3002,224020.0
2018-04-05 10:00:00,42.34,42.41,42.27,42.31,329614.0,38.2911,38.3544,38.2278,38.264,329614.0
2018-04-05 10:10:00,42.31,42.48,42.3,42.34,176716.0,38.264,38.4177,38.255,38.2911,176716.0
2018-04-05 10:20:00,42.34,42.43,42.33,42.43,154832.0,38.2911,38.3725,38.2821,38.3725,154832.0
2018-04-05 10:30:00,42.42,42.46,42.4,42.43,138670.0,38.3635,38.3997,38.3454,38.3725,138670.0
2018-04-05 10:40:00,42.43,42.43,42.31,42.34,105664.0,38.3725,38.3725,38.264,38.2911,105664.0
2018-04-05 10:50:00,42.35,42.37,42.31,42.31,75356.0,38.3002,38.3183,38.264,38.264,75356.0
2018-04-05 11:00:00,42.32,42.37,42.3,42.36,140994.0,38.273,38.3183,38.255,38.3092,140994.0
2018-04-05 11:10:00,42.36,42.42,42.33,42.38,102138.0,38.3092,38.3635,38.2821,38.3273,102138.0
2018-04-05 11:20:00,42.37,42.37,42.31,42.35,98992.0,38.3183,38.3183,38.264,38.3002,98992.0
2018-04-05 11:30:00,42.35,42.45,42.33,42.38,108724.0,38.3002,38.3906,38.2821,38.3273,108724.0
2018-04-05 11:40:00,42.38,42.38,42.3,42.34,83764.0,38.3273,38.3273,38.255,38.2911,83764.0
2018-04-05 11:50:00,42.35,42.45,42.34,42.39,108424.0,38.3002,38.3906,38.2911,38.3364,108424.0
2018-04-05 12:00:00,42.38,42.42,42.37,42.41,100896.0,38.3273,38.3635,38.3183,38.3544,100896.0
2018-04-05 12:10:00,42.41,42.41,42.3,42.36,80966.0,38.3544,38.3544,38.255,38.3092,80966.0
2018-04-05 12:20:00,42.35,42.38,42.31,42.34,81386.0,38.3002,38.3273,38.264,38.2911,81386.0
2018-04-05 12:30:00,42.33,42.35,42.27,42.35,86812.0,38.2821,38.3002,38.2278,38.3002,86812.0
2018-04-05 12:40:00,42.35,42.35,42.29,42.3,46694.0,38.3002,38.3002,38.2459,38.255,46694.0
2018-04-05 12:50:00,42.3,42.34,42.3,42.3,37756.0,38.255,38.2911,38.255,38.255,37756.0
2018-04-05 13:00:00,42.3,42.35,42.3,42.35,54002.0,38.255,38.3002,38.255,38.3002,54002.0
2018-04-05 13:10:00,42.38,42.44,42.37,42.43,149230.0,38.3273,38.3816,38.3183,38.3725,149230.0
2018-04-05 13:20:00,42.43,42.44,42.35,42.38,50456.0,38.3725,38.3816,38.3002,38.3273,50456.0
2018-04-05 13:30:00,42.38,42.38,42.31,42.32,71956.0,38.3273,38.3273,38.264,38.273,71956.0
2018-04-05 13:40:00,42.31,42.37,42.28,42.34,52702.0,38.264,38.3183,38.2369,38.2911,52702.0
2018-04-05 13:50:00,42.34,42.38,42.32,42.35,88094.0,38.2911,38.3273,38.273,38.3002,88094.0
2018-04-05 14:00:00,42.35,42.4,42.35,42.35,99804.0,38.3002,38.3454,38.3002,38.3002,99804.0
2018-04-05 14:10:00,42.35,42.44,42.35,42.43,93778.0,38.3002,38.3816,38.3002,38.3725,93778.0
2018-04-05 14:20:00,42.42,42.42,42.37,42.37,98112.0,38.3635,38.3635,38.3183,38.3183,98112.0
2018-04-05 14:30:00,42.37,42.43,42.37,42.4,73846.0,38.3183,38.3725,38.3183,38.3454,73846.0
2018-04-05 14:40:00,42.4,42.49,42.4,42.49,110690.0,38.3454,38.4268,38.3454,38.4268,110690.0
2018-04-05 14:50:00,42.49,42.51,42.48,42.48,114802.0,38.4268,38.4449,38.4177,38.4177,114802.0
2018-04-05 15:00:00,42.48,42.51,42.41,42.51,107794.0,38.4177,38.4449,38.3544,38.4449,107794.0
2018-04-05 15:10:00,42.51,42.52,42.49,42.49,108470.0,38.4449,38.4539,38.4268,38.4268,108470.0
2018-04-05 15:20:00,42.5,42.52,42.46,42.46,119766.0,38.4358,38.4539,38.3997,38.3997,119766.0
2018-04-05 15:30:00,42.47,42.47,42.37,42.38,157546.0,38.4087,38.4087,38.3183,38.3273,157546.0
2018-04-05 15:40:00,42.39,42.52,42.38,42.51,194916.0,38.3364,38.4539,38.3273,38.4449,194916.0
2018-04-05 15:50:00,42.52,42.6,42.48,42.48,499022.0,38.4539,38.5263,38.4177,38.4177,499022.0
2018-04-06 09:30:00,42.3,42.45,42.01,42.44,329750.0,38.255,38.3906,37.9927,38.3816,329750.0
2018-04-06 09:40:00,42.41,42.43,42.24,42.29,109738.0,38.3544,38.3725,38.2007,38.2459,109738.0
2018-04-06 09:50:00,42.3,42.36,42.27,42.33,132202.0,38.255,38.3092,38.2278,38.2821,132202.0
2018-04-06 10:00:00,42.32,42.45,42.32,42.38,70670.0,38.273,38.3906,38.273,38.3273,70670.0
2018-04-06 10:10:00,42.4,42.48,42.37,42.48,99590.0,38.3454,38.4177,38.3183,38.4177,99590.0
2018-04-06 10:20:00,42.49,42.5,42.27,42.29,112640.0,38.4268,38.4358,38.2278,38.2459,112640.0
2018-04-06 10:30:00,42.29,42.37,42.28,42.31,62416.0,38.2459,38.3183,38.2369,38.264,62416.0
2018-04-06 10:40:00,42.31,42.33,42.18,42.22,76654.0,38.264,38.2821,38.1464,38.1826,76654.0
2018-04-06 10:50:00,42.2,42.24,42.15,42.18,69934.0,38.1645,38.2007,38.1193,38.1464,69934.0
2018-04-06 11:00:00,42.17,42.17,41.97,42.02,119860.0,38.1374,38.1374,37.9565,38.0017,119860.0
2018-04-06 11:10:00,42.01,42.04,41.95,41.97,85188.0,37.9927,38.0198,37.9384,37.9565,85188.0
2018-04-06 11:20:00,41.98,42.06,41.94,42.05,102842.0,37.9656,38.0379,37.9294,38.0289,102842.0
2018-04-06 11:30:00,42.05,42.11,42.04,42.1,55974.0,38.0289,38.0831,38.0198,38.0741,55974.0
2018-04-06 11:40:00,42.12,42.13,42.04,42.04,54028.0,38.0922,38.1012,38.0198,38.0198,54028.0
2018-04-06 11:50:00,42.04,42.07,41.99,42.07,87552.0,38.0198,38.047,37.9746,38.047,87552.0
2018-04-06 12:00:00,42.06,42.09,42.02,42.05,70764.0,38.0379,38.065,38.0017,38.0289,70764.0
2018-04-06 12:10:00,42.05,42.06,41.99,41.99,63970.0,38.0289,38.0379,37.9746,37.9746,63970.0
2018-04-06 12:20:00,41.99,42.01,41.97,41.97,84976.0,37.9746,37.9927,37.9565,37.9565,84976.0
2018-04-06 12:30:00,41.97,42.05,41.95,42.02,80792.0,37.9565,38.0289,37.9384,38.0017,80792.0
2018-04-06 12:40:00,42.02,42.13,42.02,42.13,83154.0,38.0017,38.1012,38.0017,38.1012,83154.0
2018-04-06 12:50:00,42.12,42.22,42.1,42.22,54894.0,38.0922,38.1826,38.0741,38.1826,54894.0
2018-04-06 13:00:00,42.22,42.27,42.21,42.24,132394.0,38.1826,38.2278,38.1736,38.2007,132394.0
2018-04-06 13:10:00,42.23,42.23,42.09,42.13,74018.0,38.1917,38.1917,38.065,38.1012,74018.0
2018-04-06 13:20:00,42.12,42.18,42.09,42.17,38164.0,38.0922,38.1464,38.065,38.1374,38164.0
2018-04-06 13:30:00,42.17,42.19,42.09,42.1,50150.0,38.1374,38.1555,38.065,38.0741,50150.0
2018-04-06 13:40:00,42.07,42.1,41.97,41.99,44754.0,38.047,38.0741,37.9565,37.9746,44754.0
2018-04-06 13:50:00,41.99,41.99,41.83,41.84,359948.0,37.9746,37.9746,37.8299,37.8389,359948.0
2018-04-06 14:00:00,41.84,41.84,41.72,41.75,105686.0,37.8389,37.8389,37.7304,37.7576,105686.0
2018-04-06 14:10:00,41.74,41.81,41.68,41.7,65550.0,37.7485,37.8118,37.6942,37.7123,65550.0
2018-04-06 14:20:00,41.7,41.79,41.7,41.72,70552.0,37.7123,37.7937,37.7123,37.7304,70552.0
2018-04-06 14:30:00,41.72,41.76,41.57,41.6,65300.0,37.7304,37.7666,37.5948,37.6219,65300.0
2018-04-06 14:40:00,41.58,41.68,41.55,41.57,87232.0,37.6038,37.6942,37.5767,37.5948,87232.0
2018-04-06 14:50:00,41.56,41.57,41.46,41.52,80100.0,37.5857,37.5948,37.4953,37.5495,80100.0
2018-04-06 15:00:00,41.52,41.59,41.49,41.55,100406.0,37.5495,37.6129,37.5224,37.5767,100406.0
2018-04-06 15:10:00,41.54,41.67,41.52,41.6,152428.0,37.5676,37.6852,37.5495,37.6219,152428.0
2018-04-06 15:20:00,41.59,41.66,41.51,41.54,140844.0,37.6129,37.6762,37.5405,37.5676,140844.0
2018-04-06 15:30:00,41.54,41.72,41.54,41.71,166090.0,37.5676,37.7304,37.5676,37.7214,166090.0
2018-04-06 15:40:00,41.7,41.76,41.67,41.7,199620.0,37.7123,37.7666,37.6852,37.7123,199620.0
2018-04-06 15:50:00,41.7,41.87,41.7,41.72,386850.0,37.7123,37.8661,37.7123,37.7304,386850.0
2018-04-09 09:30:00,42.07,42.1,41.6,41.6,248464.0,38.047,38.0741,37.6219,37.6219,248464.0
2018-04-09 09:40:00,41.59,41.8,41.59,41.68,162482.0,37.6129,37.8028,37.6129,37.6942,162482.0
2018-04-09 09:50:00,41.68,41.88,41.67,41.77,94048.0,37.6942,37.8751,37.6852,37.7756,94048.0
2018-04-09 10:00:00,41.79,41.8,41.6,41.6,126426.0,37.7937,37.8028,37.6219,37.6219,126426.0
2018-04-09 10:10:00,41.59,41.63,41.41,41.41,178586.0,37.6129,37.649,37.4501,37.4501,178586.0
2018-04-09 10:20:00,41.42,41.45,41.3,41.31,132726.0,37.4591,37.4862,37.3506,37.3596,132726.0
2018-04-09 10:30:00,41.31,41.5,41.31,41.49,222444.0,37.3596,37.5315,37.3596,37.5224,222444.0
2018-04-09 10:40:00,41.49,41.58,41.46,41.49,102740.0,37.5224,37.6038,37.4953,37.5224,102740.0
2018-04-09 10:50:00,41.49,41.54,41.41,41.51,112016.0,37.5224,37.5676,37.4501,37.5405,112016.0
2018-04-09 11:00:00,41.52,41.62,41.45,41.58,130118.0,37.5495,37.64,37.4862,37.6038,130118.0
2018-04-09 11:10:00,41.58,41.63,41.53,41.61,88436.0,37.6038,37.649,37.5586,37.6309,88436.0
2018-04-09 11:20:00,41.6,41.65,41.54,41.63,151874.0,37.6219,37.6671,37.5676,37.649,151874.0
2018-04-09 11:30:00,41.63,41.72,41.63,41.66,91208.0,37.649,37.7304,37.649,37.6762,91208.0
2018-04-09 11:40:00,41.64,41.68,41.61,41.61,65700.0,37.6581,37.6942,37.6309,37.6309,65700.0
2018-04-09 11:50:00,41.61,41.66,41.55,41.6,80144.0,37.6309,37.6762,37.5767,37.6219,80144.0
2018-04-09 12:00:00,41.61,41.63,41.58,41.63,48882.0,37.6309,37.649,37.6038,37.649,48882.0
2018-04-09 12:10:00,41.63,41.66,41.62,41.63,78032.0,37.649,37.6762,37.64,37.649,78032.0
2018-04-09 12:20:00,41.63,41.66,41.59,41.63,64610.0,37.649,37.6762,37.6129,37.649,64610.0
2018-04-09 12:30:00,41.63,41.67,41.59,41.6,56376.0,37.649,37.6852,37.6129,37.6219,56376.0
2018-04-09 12:40:00,41.59,41.66,41.58,41.66,47980.0,37.6129,37.6762,37.6038,37.6762,47980.0
2018-04-09 12:50:00,41.67,41.69,41.63,41.69,52418.0,37.6852,37.7033,37.649,37.7033,52418.0
2018-04-09 13:00:00,41.69,41.74,41.68,41.74,59740.0,37.7033,37.7485,37.6942,37.7485,59740.0
2018-04-09 13:10:00,41.74,41.76,41.71,41.73,45020.0,37.7485,37.7666,37.7214,37.7395,45020.0
2018-04-09 13:20:00,41.73,41.74,41.7,41.73,46940.0,37.7395,37.7485,37.7123,37.7395,46940.0
2018-04-09 13:30:00,41.73,41.73,41.65,41.68,69260.0,37.7395,37.7395,37.6671,37.6942,69260.0
2018-04-09 13:40:00,41.68,41.7,41.65,41.69,38390.0,37.6942,37.7123,37.6671,37.7033,38390.0
2018-04-09 13:50:00,41.69,41.71,41.65,41.65,67588.0,37.7033,37.7214,37.6671,37.6671,67588.0
2018-04-09 14:00:00,41.65,41.66,41.56,41.58,98982.0,37.6671,37.6762,37.5857,37.6038,98982.0
2018-04-09 14:10:00,41.58,41.6,41.54,41.59,73316.0,37.6038,37.6219,37.5676,37.6129,73316.0
2018-04-09 14:20:00,41.59,41.63,41.54,41.63,82358.0,37.6129,37.649,37.5676,37.649,82358.0
2018-04-09 14:30:00,41.62,41.66,41.62,41.65,108124.0,37.64,37.6762,37.64,37.6671,108124.0
2018-04-09 14:40:00,41.65,41.67,41.59,41.67,100398.0,37.6671,37.6852,37.6129,37.6852,100398.0
2018-04-09 14:50:00,41.66,41.69,41.65,41.68,102850.0,37.6762,37.7033,37.6671,37.6942,102850.0
2018-04-09 15:00:00,41.67,41.69,41.64,41.69,100422.0,37.6852,37.7033,37.6581,37.7033,100422.0
2018-04-09 15:10:00,41.69,41.7,41.6,41.6,231452.0,37.7033,37.7123,37.6219,37.6219,231452.0
2018-04-09 15:20:00,41.6,41.65,41.58,41.65,248432.0,37.6219,37.6671,37.6038,37.6671,248432.0
2018-04-09 15:30:00,41.64,41.66,41.57,41.58,258714.0,37.6581,37.6762,37.5948,37.6038,258714.0
2018-04-09 15:40:00,41.58,41.58,41.49,41.49,700962.0,37.6038,37.6038,37.5224,37.5224,700962.0
2018-04-09 15:50:00,41.49,41.51,41.27,41.32,977566.0,37.5224,37.5405,37.3235,37.3687,977566.0
2018-04-10 09:30:00,41.77,41.79,41.49,41.55,156988.0,37.7756,37.7937,37.5224,37.5767,156988.0
2018-04-10 09:40:00,41.55,41.69,41.51,41.66,140698.0,37.5767,37.7033,37.5405,37.6762,140698.0
2018-04-10 09:50:00,41.66,41.66,41.41,41.41,90396.0,37.6762,37.6762,37.4501,37.4501,90396.0
2018-04-10 10:00:00,41.42,41.51,41.33,41.4,117366.0,37.4591,37.5405,37.3777,37.441,117366.0
2018-04-10 10:10:00,41.39,41.54,41.39,41.5,85780.0,37.432,37.5676,37.432,37.5315,85780.0
2018-04-10 10:20:00,41.51,41.52,41.38,41.43,92710.0,37.5405,37.5495,37.4229,37.4682,92710.0
2018-04-10 10:30:00,41.43,41.49,41.38,41.42,223358.0,37.4682,37.5224,37.4229,37.4591,223358.0
2018-04-10 10:40:00,41.42,41.46,41.35,41.35,244360.0,37.4591,37.4953,37.3958,37.3958,244360.0
2018-04-10 10:50:00,41.35,41.39,41.32,41.33,195348.0,37.3958,37.432,37.3687,37.3777,195348.0
2018-04-10 11:00:00,41.33,41.4,41.31,41.34,193094.0,37.3777,37.441,37.3596,37.3868,193094.0
2018-04-10 11:10:00,41.35,41.37,41.25,41.3,274048.0,37.3958,37.4139,37.3054,37.3506,274048.0
2018-04-10 11:20:00,41.31,41.42,41.3,41.35,104610.0,37.3596,37.4591,37.3506,37.3958,104610.0
2018-04-10 11:30:00,41.34,41.37,41.31,41.37,104358.0,37.3868,37.4139,37.3596,37.4139,104358.0
2018-04-10 11:40:00,41.38,41.42,41.17,41.25,153670.0,37.4229,37.4591,37.233,37.3054,153670.0
2018-04-10 11:50:00,41.25,41.35,41.22,41.35,90848.0,37.3054,37.3958,37.2782,37.3958,90848.0
2018-04-10 12:00:00,41.35,41.38,41.28,41.34,77236.0,37.3958,37.4229,37.3325,37.3868,77236.0
2018-04-10 12:10:00,41.34,41.35,41.23,41.24,172616.0,37.3868,37.3958,37.2873,37.2963,172616.0
2018-04-10 12:20:00,41.24,41.24,41.01,41.11,142706.0,37.2963,37.2963,37.0883,37.1788,142706.0
2018-04-10 12:30:00,41.11,41.26,41.1,41.23,80644.0,37.1788,37.3144,37.1697,37.2873,80644.0
2018-04-10 12:40:00,41.23,41.27,41.19,41.26,75992.0,37.2873,37.3235,37.2511,37.3144,75992.0
2018-04-10 12:50:00,41.24,41.33,41.22,41.3,59912.0,37.2963,37.3777,37.2782,37.3506,59912.0
2018-04-10 13:00:00,41.3,41.37,41.29,41.33,62998.0,37.3506,37.4139,37.3415,37.3777,62998.0
2018-04-10 13:10:00,41.34,41.41,41.34,41.34,69776.0,37.3868,37.4501,37.3868,37.3868,69776.0
2018-04-10 13:20:00,41.34,41.35,41.32,41.33,94568.0,37.3868,37.3958,37.3687,37.3777,94568.0
2018-04-10 13:30:00,41.33,41.43,41.3,41.37,81254.0,37.3777,37.4682,37.3506,37.4139,81254.0
2018-04-10 13:40:00,41.37,41.37,41.18,41.18,105880.0,37.4139,37.4139,37.2421,37.2421,105880.0
2018-04-10 13:50:00,41.18,41.3,41.17,41.28,74726.0,37.2421,37.3506,37.233,37.3325,74726.0
2018-04-10 14:00:00,41.29,41.34,41.26,41.33,85888.0,37.3415,37.3868,37.3144,37.3777,85888.0
2018-04-10 14:10:00,41.34,41.34,41.19,41.19,114588.0,37.3868,37.3868,37.2511,37.2511,114588.0
2018-04-10 14:20:00,41.19,41.2,41.13,41.15,112606.0,37.2511,37.2602,37.1968,37.2149,112606.0
2018-04-10 14:30:00,41.15,41.18,41.06,41.09,135566.0,37.2149,37.2421,37.1335,37.1607,135566.0
2018-04-10 14:40:00,41.09,41.14,40.98,41.09,205528.0,37.1607,37.2059,37.0612,37.1607,205528.0
2018-04-10 14:50:00,41.1,41.15,41.09,41.14,132914.0,37.1697,37.2149,37.1607,37.2059,132914.0
2018-04-10 15:00:00,41.14,41.19,41.1,41.16,136568.0,37.2059,37.2511,37.1697,37.224,136568.0
2018-04-10 15:10:00,41.17,41.18,41.09,41.15,164136.0,37.233,37.2421,37.1607,37.2149,164136.0
2018-04-10 15:20:00,41.15,41.16,41.05,41.15,159320.0,37.2149,37.224,37.1245,37.2149,159320.0
2018-04-10 15:30:00,41.13,41.16,41.08,41.16,198842.0,37.1968,37.224,37.1516,37.224,198842.0
2018-04-10 15:40:00,41.16,41.2,41.12,41.18,266264.0,37.224,37.2602,37.1878,37.2421,266264.0
2018-04-10 15:50:00,41.2,41.2,41.13,41.18,383772.0,37.2602,37.2602,37.1968,37.2421,383772.0
2018-04-11 09:30:00,40.85,41.31,40.81,41.27,218288.0,36.9436,37.3596,36.9074,37.3235,218288.0
2018-04-11 09:40:00,41.29,41.56,41.29,41.45,338648.0,37.3415,37.5857,37.3415,37.4862,338648.0
2018-04-11 09:50:00,41.44,41.6,41.41,41.59,233910.0,37.4772,37.6219,37.4501,37.6129,233910.0
2018-04-11 10:00:00,41.59,41.7,41.52,41.52,203890.0,37.6129,37.7123,37.5495,37.5495,203890.0
2018-04-11 10:10:00,41.53,41.65,41.51,41.62,162190.0,37.5586,37.6671,37.5405,37.64,162190.0
2018-04-11 10:20:00,41.61,41.62,41.5,41.54,217144.0,37.6309,37.64,37.5315,37.5676,217144.0
2018-04-11 10:30:00,41.55,41.61,41.48,41.61,194258.0,37.5767,37.6309,37.5134,37.6309,194258.0
2018-04-11 10:40:00,41.61,41.61,41.47,41.49,94696.0,37.6309,37.6309,37.5043,37.5224,94696.0
2018-04-11 10:50:00,41.49,41.49,41.25,41.25,138766.0,37.5224,37.5224,37.3054,37.3054,138766.0
2018-04-11 11:00:00,41.27,41.47,41.26,41.39,159820.0,37.3235,37.5043,37.3144,37.432,159820.0
2018-04-11 11:10:00,41.39,41.47,41.35,41.38,167808.0,37.432,37.5043,37.3958,37.4229,167808.0
2018-04-11 11:20:00,41.38,41.51,41.36,41.51,107668.0,37.4229,37.5405,37.4048,37.5405,107668.0
2018-04-11 11:30:00,41.51,41.55,41.43,41.52,118912.0,37.5405,37.5767,37.4682,37.5495,118912.0
2018-04-11 11:40:00,41.52,41.56,41.47,41.54,113942.0,37.5495,37.5857,37.5043,37.5676,113942.0
2018-04-11 11:50:00,41.54,41.6,41.51,41.52,96156.0,37.5676,37.6219,37.5405,37.5495,96156.0
2018-04-11 12:00:00,41.53,41.58,41.46,41.47,128058.0,37.5586,37.6038,37.4953,37.5043,128058.0
2018-04-11 12:10:00,41.48,41.52,41.44,41.44,113544.0,37.5134,37.5495,37.4772,37.4772,113544.0
2018-04-11 12:20:00,41.45,41.49,41.43,41.45,67062.0,37.4862,37.5224,37.4682,37.4862,67062.0
2018-04-11 12:30:00,41.45,41.46,41.32,41.34,71560.0,37.4862,37.4953,37.3687,37.3868,71560.0
2018-04-11 12:40:00,41.34,41.35,41.27,41.27,133518.0,37.3868,37.3958,37.3235,37.3235,133518.0
2018-04-11 12:50:00,41.27,41.3,41.24,41.24,77138.0,37.3235,37.3506,37.2963,37.2963,77138.0
2018-04-11 13:00:00,41.24,41.26,41.19,41.24,101842.0,37.2963,37.3144,37.2511,37.2963,101842.0
2018-04-11 13:10:00,41.24,41.27,41.19,41.26,64616.0,37.2963,37.3235,37.2511,37.3144,64616.0
2018-04-11 13:20:00,41.26,41.27,41.2,41.22,84702.0,37.3144,37.3235,37.2602,37.2782,84702.0
2018-04-11 13:30:00,41.22,41.27,41.19,41.27,921688.0,37.2782,37.3235,37.2511,37.3235,921688.0
2018-04-11 13:40:00,41.28,41.33,41.25,41.32,99378.0,37.3325,37.3777,37.3054,37.3687,99378.0
2018-04-11 13:50:00,41.34,41.35,41.25,41.26,109286.0,37.3868,37.3958,37.3054,37.3144,109286.0
2018-04-11 14:00:00,41.26,41.32,41.21,41.21,161688.0,37.3144,37.3687,37.2692,37.2692,161688.0
2018-04-11 14:10:00,41.23,41.28,41.16,41.27,102004.0,37.2873,37.3325,37.224,37.3235,102004.0
2018-04-11 14:20:00,41.27,41.27,41.2,41.22,100932.0,37.3235,37.3235,37.2602,37.2782,100932.0
2018-04-11 14:30:00,41.22,41.24,41.18,41.2,148848.0,37.2782,37.2963,37.2421,37.2602,148848.0
2018-04-11 14:40:00,41.21,41.25,41.09,41.11,123218.0,37.2692,37.3054,37.1607,37.1788,123218.0
2018-04-11 14:50:00,41.1,41.16,41.08,41.16,160218.0,37.1697,37.224,37.1516,37.224,160218.0
2018-04-11 15:00:00,41.16,41.19,41.08,41.08,105956.0,37.224,37.2511,37.1516,37.1516,105956.0
2018-04-11 15:10:00,41.08,41.08,41.01,41.08,147218.0,37.1516,37.1516,37.0883,37.1516,147218.0
2018-04-11 15:20:00,41.08,41.1,41.01,41.09,128944.0,37.1516,37.1697,37.0883,37.1607,128944.0
2018-04-11 15:30:00,41.1,41.16,41.1,41.12,203470.0,37.1697,37.224,37.1697,37.1878,203470.0
2018-04-11 15:40:00,41.12,41.16,41.07,41.07,260702.0,37.1878,37.224,37.1426,37.1426,260702.0
2018-04-11 15:50:00,41.07,41.1,41.04,41.06,750286.0,37.1426,37.1697,37.1155,37.1335,750286.0
2018-04-12 09:30:00,41.33,41.49,41.17,41.41,312232.0,37.3777,37.5224,37.233,37.4501,312232.0
2018-04-12 09:40:00,41.41,41.41,41.27,41.33,208636.0,37.4501,37.4501,37.3235,37.3777,208636.0
2018-04-12 09:50:00,41.35,41.54,41.33,41.45,176408.0,37.3958,37.5676,37.3777,37.4862,176408.0
2018-04-12 10:00:00,41.45,41.56,41.44,41.47,484514.0,37.4862,37.5857,37.4772,37.5043,484514.0
2018-04-12 10:10:00,41.47,41.6,41.44,41.53,200396.0,37.5043,37.6219,37.4772,37.5586,200396.0
2018-04-12 10:20:00,41.53,41.55,41.47,41.51,442762.0,37.5586,37.5767,37.5043,37.5405,442762.0
2018-04-12 10:30:00,41.51,41.51,41.35,41.38,369076.0,37.5405,37.5405,37.3958,37.4229,369076.0
2018-04-12 10:40:00,41.38,41.41,41.32,41.39,266170.0,37.4229,37.4501,37.3687,37.432,266170.0
2018-04-12 10:50:00,41.39,41.39,41.31,41.37,211522.0,37.432,37.432,37.3596,37.4139,211522.0
2018-04-12 11:00:00,41.36,41.38,41.31,41.38,173536.0,37.4048,37.4229,37.3596,37.4229,173536.0
2018-04-12 11:10:00,41.38,41.4,41.34,41.37,349896.0,37.4229,37.441,37.3868,37.4139,349896.0
2018-04-12 11:20:00,41.36,41.39,41.3,41.32,348886.0,37.4048,37.432,37.3506,37.3687,348886.0
2018-04-12 11:30:00,41.32,41.35,41.27,41.3,187328.0,37.3687,37.3958,37.3235,37.3506,187328.0
2018-04-12 11:40:00,41.3,41.31,41.21,41.22,91224.0,37.3506,37.3596,37.2692,37.2782,91224.0
2018-04-12 11:50:00,41.23,41.27,41.21,41.25,216590.0,37.2873,37.3235,37.2692,37.3054,216590.0
2018-04-12 12:00:00,41.24,41.31,41.23,41.27,416972.0,37.2963,37.3596,37.2873,37.3235,416972.0
2018-04-12 12:10:00,41.27,41.29,41.2,41.27,100380.0,37.3235,37.3415,37.2602,37.3235,100380.0
2018-04-12 12:20:00,41.27,41.28,41.24,41.26,88364.0,37.3235,37.3325,37.2963,37.3144,88364.0
2018-04-12 12:30:00,41.26,41.36,41.24,41.34,151260.0,37.3144,37.4048,37.2963,37.3868,151260.0
2018-04-12 12:40:00,41.33,41.33,41.26,41.27,111226.0,37.3777,37.3777,37.3144,37.3235,111226.0
2018-04-12 12:50:00,41.27,41.27,41.24,41.26,156730.0,37.3235,37.3235,37.2963,37.3144,156730.0
2018-04-12 13:00:00,41.26,41.27,41.17,41.19,207154.0,37.3144,37.3235,37.233,37.2511,207154.0
2018-04-12 13:10:00,41.2,41.24,41.16,41.22,69504.0,37.2602,37.2963,37.224,37.2782,69504.0
2018-04-12 13:20:00,41.23,41.24,41.13,41.16,127150.0,37.2873,37.2963,37.1968,37.224,127150.0
2018-04-12 13:30:00,41.15,41.21,41.14,41.16,349178.0,37.2149,37.2692,37.2059,37.224,349178.0
2018-04-12 13:40:00,41.16,41.18,41.15,41.16,208408.0,37.224,37.2421,37.2149,37.224,208408.0
2018-04-12 13:50:00,41.16,41.17,41.03,41.05,179218.0,37.224,37.233,37.1064,37.1245,179218.0
2018-04-12 14:00:00,41.05,41.1,41.04,41.08,568140.0,37.1245,37.1697,37.1155,37.1516,568140.0
2018-04-12 14:10:00,41.08,41.26,41.07,41.23,269228.0,37.1516,37.3144,37.1426,37.2873,269228.0
2018-04-12 14:20:00,41.23,41.27,41.22,41.24,75726.0,37.2873,37.3235,37.2782,37.2963,75726.0
2018-04-12 14:30:00,41.26,41.27,41.21,41.25,90938.0,37.3144,37.3235,37.2692,37.3054,90938.0
2018-04-12 14:40:00,41.25,41.26,41.21,41.23,84474.0,37.3054,37.3144,37.2692,37.2873,84474.0
2018-04-12 14:50:00,41.23,41.24,41.21,41.24,101048.0,37.2873,37.2963,37.2692,37.2963,101048.0
2018-04-12 15:00:00,41.24,41.27,41.19,41.21,238670.0,37.2963,37.3235,37.2511,37.2692,238670.0
2018-04-12 15:10:00,41.21,41.28,41.2,41.25,170466.0,37.2692,37.3325,37.2602,37.3054,170466.0
2018-04-12 15:20:00,41.26,41.36,41.26,41.33,240810.0,37.3144,37.4048,37.3144,37.3777,240810.0
2018-04-12 15:30:00,41.33,41.37,41.27,41.37,205376.0,37.3777,37.4139,37.3235,37.4139,205376.0
2018-04-12 15:40:00,41.37,41.38,41.29,41.32,276096.0,37.4139,37.4229,37.3415,37.3687,276096.0
2018-04-12 15:50:00,41.33,41.34,41.26,41.27,428424.0,37.3777,37.3868,37.3144,37.3235,428424.0
2018-04-13 09:30:00,41.42,41.43,41.18,41.22,221836.0,37.4591,37.4682,37.2421,37.2782,221836.0
2018-04-13 09:40:00,41.2,41.21,41.0,41.06,97530.0,37.2602,37.2692,37.0793,37.1335,97530.0
2018-04-13 09:50:00,41.05,41.27,41.05,41.2,151048.0,37.1245,37.3235,37.1245,37.2602,151048.0
2018-04-13 10:00:00,41.2,41.21,40.9,40.9,156972.0,37.2602,37.2692,36.9888,36.9888,156972.0
2018-04-13 10:10:00,40.9,40.95,40.8,40.81,101298.0,36.9888,37.0341,36.8984,36.9074,101298.0
2018-04-13 10:20:00,40.82,40.84,40.58,40.6,109142.0,36.9165,36.9346,36.6994,36.7175,109142.0
2018-04-13 10:30:00,40.59,40.74,40.54,40.71,110312.0,36.7085,36.8441,36.6633,36.817,110312.0
2018-04-13 10:40:00,40.72,40.79,40.65,40.67,97416.0,36.8261,36.8894,36.7627,36.7808,97416.0
2018-04-13 10:50:00,40.68,40.74,40.62,40.68,130504.0,36.7899,36.8441,36.7356,36.7899,130504.0
2018-04-13 11:00:00,40.68,40.77,40.6,40.77,314766.0,36.7899,36.8713,36.7175,36.8713,314766.0
2018-04-13 11:10:00,40.77,40.85,40.73,40.74,115860.0,36.8713,36.9436,36.8351,36.8441,115860.0
2018-04-13 11:20:00,40.74,40.85,40.72,40.83,92006.0,36.8441,36.9436,36.8261,36.9255,92006.0
2018-04-13 11:30:00,40.83,40.83,40.64,40.66,87380.0,36.9255,36.9255,36.7537,36.7718,87380.0
2018-04-13 11:40:00,40.66,40.71,40.62,40.67,69656.0,36.7718,36.817,36.7356,36.7808,69656.0
2018-04-13 11:50:00,40.67,40.77,40.63,40.75,61224.0,36.7808,36.8713,36.7447,36.8532,61224.0
2018-04-13 12:00:00,40.75,40.77,40.63,40.66,64772.0,36.8532,36.8713,36.7447,36.7718,64772.0
2018-04-13 12:10:00,40.68,40.74,40.67,40.73,55656.0,36.7899,36.8441,36.7808,36.8351,55656.0
2018-04-13 12:20:00,40.73,40.77,40.66,40.73,64396.0,36.8351,36.8713,36.7718,36.8351,64396.0
2018-04-13 12:30:00,40.74,40.75,40.66,40.67,59230.0,36.8441,36.8532,36.7718,36.7808,59230.0
2018-04-13 12:40:00,40.67,40.71,40.6,40.63,67926.0,36.7808,36.817,36.7175,36.7447,67926.0
2018-04-13 12:50:00,40.63,40.66,40.52,40.57,91368.0,36.7447,36.7718,36.6452,36.6904,91368.0
2018-04-13 13:00:00,40.57,40.62,40.56,40.62,116950.0,36.6904,36.7356,36.6814,36.7356,116950.0
2018-04-13 13:10:00,40.62,40.63,40.53,40.6,161894.0,36.7356,36.7447,36.6542,36.7175,161894.0
2018-04-13 13:20:00,40.6,40.71,40.6,40.7,76916.0,36.7175,36.817,36.7175,36.808,76916.0
2018-04-13 13:30:00,40.7,40.72,40.67,40.72,45872.0,36.808,36.8261,36.7808,36.8261,45872.0
2018-04-13 13:40:00,40.72,40.76,40.69,40.71,67498.0,36.8261,36.8622,36.7989,36.817,67498.0
2018-04-13 13:50:00,40.71,40.73,40.65,40.65,58918.0,36.817,36.8351,36.7627,36.7627,58918.0
2018-04-13 14:00:00,40.66,40.69,40.57,40.66,68520.0,36.7718,36.7989,36.6904,36.7718,68520.0
2018-04-13 14:10:00,40.65,40.68,40.6,40.62,69856.0,36.7627,36.7899,36.7175,36.7356,69856.0
2018-04-13 14:20:00,40.61,40.65,40.59,40.6,45310.0,36.7266,36.7627,36.7085,36.7175,45310.0
2018-04-13 14:30:00,40.6,40.68,40.57,40.58,55646.0,36.7175,36.7899,36.6904,36.6994,55646.0
2018-04-13 14:40:00,40.58,40.62,40.55,40.57,51406.0,36.6994,36.7356,36.6723,36.6904,51406.0
2018-04-13 14:50:00,40.56,40.6,40.53,40.54,69282.0,36.6814,36.7175,36.6542,36.6633,69282.0
2018-04-13 15:00:00,40.54,40.58,40.48,40.57,79882.0,36.6633,36.6994,36.609,36.6904,79882.0
2018-04-13 15:10:00,40.57,40.63,40.47,40.47,131122.0,36.6904,36.7447,36.6,36.6,131122.0
2018-04-13 15:20:00,40.47,40.57,40.47,40.56,108678.0,36.6,36.6904,36.6,36.6814,108678.0
2018-04-13 15:30:00,40.56,40.6,40.52,40.58,134860.0,36.6814,36.7175,36.6452,36.6994,134860.0
2018-04-13 15:40:00,40.58,40.65,40.56,40.63,333524.0,36.6994,36.7627,36.6814,36.7447,333524.0
2018-04-13 15:50:00,40.64,40.71,40.62,40.63,589576.0,36.7537,36.817,36.7356,36.7447,589576.0
2018-04-16 09:30:00,40.99,41.17,40.85,41.0,271112.0,37.0702,37.233,36.9436,37.0793,271112.0
2018-04-16 09:40:00,41.0,41.16,40.95,41.08,197712.0,37.0793,37.224,37.0341,37.1516,197712.0
2018-04-16 09:50:00,41.08,41.19,41.04,41.18,81856.0,37.1516,37.2511,37.1155,37.2421,81856.0
2018-04-16 10:00:00,41.17,41.29,41.16,41.27,117740.0,37.233,37.3415,37.224,37.3235,117740.0
2018-04-16 10:10:00,41.27,41.27,41.16,41.17,92526.0,37.3235,37.3235,37.224,37.233,92526.0
2018-04-16 10:20:00,41.15,41.17,41.08,41.15,67530.0,37.2149,37.233,37.1516,37.2149,67530.0
2018-04-16 10:30:00,41.15,41.16,41.02,41.03,90398.0,37.2149,37.224,37.0974,37.1064,90398.0
2018-04-16 10:40:00,41.03,41.27,41.02,41.24,156388.0,37.1064,37.3235,37.0974,37.2963,156388.0
2018-04-16 10:50:00,41.25,41.27,41.2,41.21,119522.0,37.3054,37.3235,37.2602,37.2692,119522.0
2018-04-16 11:00:00,41.22,41.31,41.21,41.26,59218.0,37.2782,37.3596,37.2692,37.3144,59218.0
2018-04-16 11:10:00,41.24,41.3,41.17,41.27,85232.0,37.2963,37.3506,37.233,37.3235,85232.0
2018-04-16 11:20:00,41.27,41.35,41.26,41.31,126568.0,37.3235,37.3958,37.3144,37.3596,126568.0
2018-04-16 11:30:00,41.32,41.33,41.25,41.26,183884.0,37.3687,37.3777,37.3054,37.3144,183884.0
2018-04-16 11:40:00,41.26,41.31,41.23,41.31,86206.0,37.3144,37.3596,37.2873,37.3596,86206.0
2018-04-16 11:50:00,41.3,41.38,41.25,41.35,81882.0,37.3506,37.4229,37.3054,37.3958,81882.0
2018-04-16 12:00:00,41.35,41.42,41.34,41.4,126954.0,37.3958,37.4591,37.3868,37.441,126954.0
2018-04-16 12:10:00,41.4,41.47,41.35,41.46,114248.0,37.441,37.5043,37.3958,37.4953,114248.0
2018-04-16 12:20:00,41.45,41.45,41.3,41.3,72270.0,37.4862,37.4862,37.3506,37.3506,72270.0
2018-04-16 12:30:00,41.31,41.36,41.28,41.32,44510.0,37.3596,37.4048,37.3325,37.3687,44510.0
2018-04-16 12:40:00,41.32,41.36,41.3,41.33,46448.0,37.3687,37.4048,37.3506,37.3777,46448.0
2018-04-16 12:50:00,41.33,41.41,41.32,41.35,87966.0,37.3777,37.4501,37.3687,37.3958,87966.0
2018-04-16 13:00:00,41.36,41.4,41.34,41.39,88606.0,37.4048,37.441,37.3868,37.432,88606.0
2018-04-16 13:10:00,41.38,41.42,41.32,41.42,81306.0,37.4229,37.4591,37.3687,37.4591,81306.0
2018-04-16 13:20:00,41.42,41.47,41.42,41.46,44936.0,37.4591,37.5043,37.4591,37.4953,44936.0
2018-04-16 13:30:00,41.46,41.49,41.45,41.49,53538.0,37.4953,37.5224,37.4862,37.5224,53538.0
2018-04-16 13:40:00,41.48,41.49,41.45,41.48,52464.0,37.5134,37.5224,37.4862,37.5134,52464.0
2018-04-16 13:50:00,41.48,41.48,41.44,41.47,60694.0,37.5134,37.5134,37.4772,37.5043,60694.0
2018-04-16 14:00:00,41.47,41.49,41.39,41.43,89812.0,37.5043,37.5224,37.432,37.4682,89812.0
2018-04-16 14:10:00,41.43,41.46,41.4,41.45,106850.0,37.4682,37.4953,37.441,37.4862,106850.0
2018-04-16 14:20:00,41.45,41.47,41.42,41.46,99370.0,37.4862,37.5043,37.4591,37.4953,99370.0
2018-04-16 14:30:00,41.46,41.54,41.45,41.52,87596.0,37.4953,37.5676,37.4862,37.5495,87596.0
2018-04-16 14:40:00,41.52,41.52,41.49,41.51,125736.0,37.5495,37.5495,37.5224,37.5405,125736.0
2018-04-16 14:50:00,41.5,41.54,41.48,41.54,162010.0,37.5315,37.5676,37.5134,37.5676,162010.0
2018-04-16 15:00:00,41.54,41.59,41.52,41.52,211028.0,37.5676,37.6129,37.5495,37.5495,211028.0
2018-04-16 15:10:00,41.53,41.55,41.49,41.52,165666.0,37.5586,37.5767,37.5224,37.5495,165666.0
2018-04-16 15:20:00,41.52,41.54,41.48,41.52,260886.0,37.5495,37.5676,37.5134,37.5495,260886.0
2018-04-16 15:30:00,41.52,41.52,41.43,41.46,254832.0,37.5495,37.5495,37.4682,37.4953,254832.0
2018-04-16 15:40:00,41.46,41.47,41.35,41.38,332602.0,37.4953,37.5043,37.3958,37.4229,332602.0
2018-04-16 15:50:00,41.38,41.41,41.34,41.37,686092.0,37.4229,37.4501,37.3868,37.4139,686092.0
2018-04-17 09:30:00,41.75,41.93,41.7,41.85,207640.0,37.7576,37.9203,37.7123,37.848,207640.0
2018-04-17 09:40:00,41.83,41.88,41.74,41.88,98808.0,37.8299,37.8751,37.7485,37.8751,98808.0
2018-04-17 09:50:00,41.88,41.9,41.84,41.9,72272.0,37.8751,37.8932,37.8389,37.8932,72272.0
2018-04-17 10:00:00,41.9,41.97,41.87,41.9,109062.0,37.8932,37.9565,37.8661,37.8932,109062.0
2018-04-17 10:10:00,41.91,41.96,41.87,41.91,61312.0,37.9023,37.9475,37.8661,37.9023,61312.0
2018-04-17 10:20:00,41.9,41.91,41.79,41.88,61954.0,37.8932,37.9023,37.7937,37.8751,61954.0
2018-04-17 10:30:00,41.87,41.99,41.86,41.99,161704.0,37.8661,37.9746,37.857,37.9746,161704.0
2018-04-17 10:40:00,41.99,42.0,41.9,41.93,92312.0,37.9746,37.9836,37.8932,37.9203,92312.0
2018-04-17 10:50:00,41.93,42.01,41.87,42.0,63674.0,37.9203,37.9927,37.8661,37.9836,63674.0
2018-04-17 11:00:00,42.01,42.04,41.96,41.96,90188.0,37.9927,38.0198,37.9475,37.9475,90188.0
2018-04-17 11:10:00,41.96,42.04,41.96,42.02,69694.0,37.9475,38.0198,37.9475,38.0017,69694.0
2018-04-17 11:20:00,42.02,42.1,42.02,42.1,105960.0,38.0017,38.0741,38.0017,38.0741,105960.0
2018-04-17 11:30:00,42.1,42.1,41.99,41.99,77706.0,38.0741,38.0741,37.9746,37.9746,77706.0
2018-04-17 11:40:00,41.99,42.03,41.95,42.01,55460.0,37.9746,38.0108,37.9384,37.9927,55460.0
2018-04-17 11:50:00,42.01,42.03,41.96,42.0,131894.0,37.9927,38.0108,37.9475,37.9836,131894.0
2018-04-17 12:00:00,42.01,42.05,41.96,41.98,58830.0,37.9927,38.0289,37.9475,37.9656,58830.0
2018-04-17 12:10:00,41.98,42.02,41.91,41.91,40862.0,37.9656,38.0017,37.9023,37.9023,40862.0
2018-04-17 12:20:00,41.91,41.96,41.91,41.95,30402.0,37.9023,37.9475,37.9023,37.9384,30402.0
2018-04-17 12:30:00,41.95,41.96,41.89,41.94,118934.0,37.9384,37.9475,37.8842,37.9294,118934.0
2018-04-17 12:40:00,41.94,41.94,41.87,41.88,162426.0,37.9294,37.9294,37.8661,37.8751,162426.0
2018-04-17 12:50:00,41.88,41.91,41.8,41.8,93686.0,37.8751,37.9023,37.8028,37.8028,93686.0
2018-04-17 13:00:00,41.8,41.82,41.78,41.79,54060.0,37.8028,37.8209,37.7847,37.7937,54060.0
2018-04-17 13:10:00,41.79,41.83,41.76,41.78,47232.0,37.7937,37.8299,37.7666,37.7847,47232.0
2018-04-17 13:20:00,41.77,41.84,41.75,41.83,29988.0,37.7756,37.8389,37.7576,37.8299,29988.0
2018-04-17 13:30:00,41.83,41.88,41.81,41.85,55994.0,37.8299,37.8751,37.8118,37.848,55994.0
2018-04-17 13:40:00,41.87,41.88,41.84,41.85,33198.0,37.8661,37.8751,37.8389,37.848,33198.0
2018-04-17 13:50:00,41.85,41.92,41.85,41.9,59354.0,37.848,37.9113,37.848,37.8932,59354.0
2018-04-17 14:00:00,41.9,41.93,41.89,41.9,67672.0,37.8932,37.9203,37.8842,37.8932,67672.0
2018-04-17 14:10:00,41.9,41.9,41.85,41.85,90234.0,37.8932,37.8932,37.848,37.848,90234.0
2018-04-17 14:20:00,41.85,41.85,41.79,41.85,53920.0,37.848,37.848,37.7937,37.848,53920.0
2018-04-17 14:30:00,41.85,41.88,41.82,41.82,51976.0,37.848,37.8751,37.8209,37.8209,51976.0
2018-04-17 14:40:00,41.81,41.85,41.79,41.79,76704.0,37.8118,37.848,37.7937,37.7937,76704.0
2018-04-17 14:50:00,41.79,41.81,41.76,41.78,77832.0,37.7937,37.8118,37.7666,37.7847,77832.0
2018-04-17 15:00:00,41.77,41.79,41.75,41.77,169550.0,37.7756,37.7937,37.7576,37.7756,169550.0
2018-04-17 15:10:00,41.77,41.83,41.74,41.82,124542.0,37.7756,37.8299,37.7485,37.8209,124542.0
2018-04-17 15:20:00,41.82,41.85,41.78,41.83,82918.0,37.8209,37.848,37.7847,37.8299,82918.0
2018-04-17 15:30:00,41.83,41.86,41.82,41.82,129694.0,37.8299,37.857,37.8209,37.8209,129694.0
2018-04-17 15:40:00,41.82,41.82,41.76,41.8,140720.0,37.8209,37.8209,37.7666,37.8028,140720.0
2018-04-17 15:50:00,41.8,41.8,41.73,41.73,314324.0,37.8028,37.8028,37.7395,37.7395,314324.0
2018-04-18 09:30:00,41.84,42.1,41.84,41.96,180404.0,37.8389,38.0741,37.8389,37.9475,180404.0
2018-04-18 09:40:00,41.99,42.17,41.99,42.13,54988.0,37.9746,38.1374,37.9746,38.1012,54988.0
2018-04-18 09:50:00,42.13,42.13,42.06,42.12,75622.0,38.1012,38.1012,38.0379,38.0922,75622.0
2018-04-18 10:00:00,42.12,42.14,42.09,42.12,86576.0,38.0922,38.1103,38.065,38.0922,86576.0
2018-04-18 10:10:00,42.11,42.13,42.01,42.11,57106.0,38.0831,38.1012,37.9927,38.0831,57106.0
2018-04-18 10:20:00,42.1,42.2,42.1,42.18,55322.0,38.0741,38.1645,38.0741,38.1464,55322.0
2018-04-18 10:30:00,42.18,42.22,42.12,42.16,99174.0,38.1464,38.1826,38.0922,38.1283,99174.0
2018-04-18 10:40:00,42.15,42.22,42.12,42.2,69238.0,38.1193,38.1826,38.0922,38.1645,69238.0
2018-04-18 10:50:00,42.2,42.22,42.19,42.22,48676.0,38.1645,38.1826,38.1555,38.1826,48676.0
2018-04-18 11:00:00,42.21,42.24,42.16,42.16,93232.0,38.1736,38.2007,38.1283,38.1283,93232.0
2018-04-18 11:10:00,42.16,42.21,42.13,42.13,79620.0,38.1283,38.1736,38.1012,38.1012,79620.0
2018-04-18 11:20:00,42.13,42.17,42.11,42.13,48662.0,38.1012,38.1374,38.0831,38.1012,48662.0
2018-04-18 11:30:00,42.13,42.17,42.12,42.15,46042.0,38.1012,38.1374,38.0922,38.1193,46042.0
2018-04-18 11:40:00,42.13,42.15,42.05,42.09,42102.0,38.1012,38.1193,38.0289,38.065,42102.0
2018-04-18 11:50:00,42.09,42.1,42.0,42.01,34592.0,38.065,38.0741,37.9836,37.9927,34592.0
2018-04-18 12:00:00,42.02,42.06,42.0,42.02,86392.0,38.0017,38.0379,37.9836,38.0017,86392.0
2018-04-18 12:10:00,42.02,42.03,41.9,41.95,132206.0,38.0017,38.0108,37.8932,37.9384,132206.0
2018-04-18 12:20:00,41.95,41.95,41.88,41.9,46192.0,37.9384,37.9384,37.8751,37.8932,46192.0
2018-04-18 12:30:00,41.89,41.93,41.86,41.91,45432.0,37.8842,37.9203,37.857,37.9023,45432.0
2018-04-18 12:40:00,41.91,41.92,41.82,41.82,57462.0,37.9023,37.9113,37.8209,37.8209,57462.0
2018-04-18 12:50:00,41.82,41.88,41.82,41.85,39572.0,37.8209,37.8751,37.8209,37.848,39572.0
2018-04-18 13:00:00,41.85,41.91,41.85,41.91,40156.0,37.848,37.9023,37.848,37.9023,40156.0
2018-04-18 13:10:00,41.92,41.96,41.9,41.96,76410.0,37.9113,37.9475,37.8932,37.9475,76410.0
2018-04-18 13:20:00,41.96,41.98,41.92,41.94,54560.0,37.9475,37.9656,37.9113,37.9294,54560.0
2018-04-18 13:30:00,41.93,41.95,41.91,41.93,30044.0,37.9203,37.9384,37.9023,37.9203,30044.0
2018-04-18 13:40:00,41.93,41.94,41.91,41.92,33874.0,37.9203,37.9294,37.9023,37.9113,33874.0
2018-04-18 13:50:00,41.93,41.95,41.9,41.91,48026.0,37.9203,37.9384,37.8932,37.9023,48026.0
2018-04-18 14:00:00,41.9,41.91,41.87,41.9,62804.0,37.8932,37.9023,37.8661,37.8932,62804.0
2018-04-18 14:10:00,41.9,41.93,41.85,41.85,81740.0,37.8932,37.9203,37.848,37.848,81740.0
2018-04-18 14:20:00,41.85,41.89,41.84,41.88,87300.0,37.848,37.8842,37.8389,37.8751,87300.0
2018-04-18 14:30:00,41.88,41.88,41.78,41.78,144542.0,37.8751,37.8751,37.7847,37.7847,144542.0
2018-04-18 14:40:00,41.79,41.81,41.75,41.75,82644.0,37.7937,37.8118,37.7576,37.7576,82644.0
2018-04-18 14:50:00,41.74,41.76,41.63,41.63,74964.0,37.7485,37.7666,37.649,37.649,74964.0
2018-04-18 15:00:00,41.64,41.67,41.59,41.66,182712.0,37.6581,37.6852,37.6129,37.6762,182712.0
2018-04-18 15:10:00,41.66,41.7,41.64,41.69,104800.0,37.6762,37.7123,37.6581,37.7033,104800.0
2018-04-18 15:20:00,41.69,41.71,41.63,41.65,117920.0,37.7033,37.7214,37.649,37.6671,117920.0
2018-04-18 15:30:00,41.65,41.68,41.61,41.67,156306.0,37.6671,37.6942,37.6309,37.6852,156306.0
2018-04-18 15:40:00,41.67,41.67,41.59,41.6,340396.0,37.6852,37.6852,37.6129,37.6219,340396.0
2018-04-18 15:50:00,41.6,41.62,41.56,41.6,607372.0,37.6219,37.64,37.5857,37.6219,607372.0
2018-04-19 09:30:00,41.51,41.65,41.4,41.52,264100.0,37.5405,37.6671,37.441,37.5495,264100.0
2018-04-19 09:40:00,41.51,41.58,41.43,41.47,190100.0,37.5405,37.6038,37.4682,37.5043,190100.0
2018-04-19 09:50:00,41.47,41.69,41.44,41.69,176732.0,37.5043,37.7033,37.4772,37.7033,176732.0
2018-04-19 10:00:00,41.69,41.77,41.65,41.69,237374.0,37.7033,37.7756,37.6671,37.7033,237374.0
2018-04-19 10:10:00,41.69,41.8,41.6,41.77,183854.0,37.7033,37.8028,37.6219,37.7756,183854.0
2018-04-19 10:20:00,41.77,41.77,41.63,41.68,164112.0,37.7756,37.7756,37.649,37.6942,164112.0
2018-04-19 10:30:00,41.69,41.78,41.63,41.66,110728.0,37.7033,37.7847,37.649,37.6762,110728.0
2018-04-19 10:40:00,41.66,41.68,41.47,41.47,117030.0,37.6762,37.6942,37.5043,37.5043,117030.0
2018-04-19 10:50:00,41.48,41.6,41.46,41.51,97766.0,37.5134,37.6219,37.4953,37.5405,97766.0
2018-04-19 11:00:00,41.51,41.52,41.44,41.45,144066.0,37.5405,37.5495,37.4772,37.4862,144066.0
2018-04-19 11:10:00,41.45,41.45,41.34,41.37,149204.0,37.4862,37.4862,37.3868,37.4139,149204.0
2018-04-19 11:20:00,41.36,41.56,41.35,41.53,112124.0,37.4048,37.5857,37.3958,37.5586,112124.0
2018-04-19 11:30:00,41.52,41.55,41.44,41.52,194812.0,37.5495,37.5767,37.4772,37.5495,194812.0
2018-04-19 11:40:00,41.52,41.52,41.47,41.51,140628.0,37.5495,37.5495,37.5043,37.5405,140628.0
2018-04-19 11:50:00,41.51,41.51,41.38,41.4,138256.0,37.5405,37.5405,37.4229,37.441,138256.0
2018-04-19 12:00:00,41.4,41.44,41.37,41.38,95146.0,37.441,37.4772,37.4139,37.4229,95146.0
2018-04-19 12:10:00,41.39,41.41,41.38,41.41,73186.0,37.432,37.4501,37.4229,37.4501,73186.0
2018-04-19 12:20:00,41.41,41.42,41.26,41.27,78438.0,37.4501,37.4591,37.3144,37.3235,78438.0
2018-04-19 12:30:00,41.27,41.3,41.24,41.27,87634.0,37.3235,37.3506,37.2963,37.3235,87634.0
2018-04-19 12:40:00,41.26,41.32,41.23,41.3,82284.0,37.3144,37.3687,37.2873,37.3506,82284.0
2018-04-19 12:50:00,41.3,41.3,41.19,41.2,78124.0,37.3506,37.3506,37.2511,37.2602,78124.0
2018-04-19 13:00:00,41.2,41.24,41.1,41.12,74722.0,37.2602,37.2963,37.1697,37.1878,74722.0
2018-04-19 13:10:00,41.11,41.17,41.1,41.16,81416.0,37.1788,37.233,37.1697,37.224,81416.0
2018-04-19 13:20:00,41.16,41.19,41.1,41.1,84144.0,37.224,37.2511,37.1697,37.1697,84144.0
2018-04-19 13:30:00,41.1,41.2,41.1,41.15,82752.0,37.1697,37.2602,37.1697,37.2149,82752.0
2018-04-19 13:40:00,41.16,41.19,41.14,41.17,55934.0,37.224,37.2511,37.2059,37.233,55934.0
2018-04-19 13:50:00,41.17,41.3,41.17,41.24,87536.0,37.233,37.3506,37.233,37.2963,87536.0
2018-04-19 14:00:00,41.24,41.25,41.2,41.22,68536.0,37.2963,37.3054,37.2602,37.2782,68536.0
2018-04-19 14:10:00,41.22,41.33,41.22,41.32,116610.0,37.2782,37.3777,37.2782,37.3687,116610.0
2018-04-19 14:20:00,41.31,41.31,41.26,41.27,68534.0,37.3596,37.3596,37.3144,37.3235,68534.0
2018-04-19 14:30:00,41.27,41.31,41.26,41.29,87730.0,37.3235,37.3596,37.3144,37.3415,87730.0
2018-04-19 14:40:00,41.29,41.34,41.29,41.3,58184.0,37.3415,37.3868,37.3415,37.3506,58184.0
2018-04-19 14:50:00,41.3,41.35,41.29,41.33,102460.0,37.3506,37.3958,37.3415,37.3777,102460.0
2018-04-19 15:00:00,41.33,41.38,41.32,41.34,76706.0,37.3777,37.4229,37.3687,37.3868,76706.0
2018-04-19 15:10:00,41.35,41.35,41.29,41.33,111628.0,37.3958,37.3958,37.3415,37.3777,111628.0
2018-04-19 15:20:00,41.32,41.33,41.25,41.26,113200.0,37.3687,37.3777,37.3054,37.3144,113200.0
2018-04-19 15:30:00,41.25,41.45,41.24,41.37,226704.0,37.3054,37.4862,37.2963,37.4139,226704.0
2018-04-19 15:40:00,41.37,41.39,41.32,41.33,193200.0,37.4139,37.432,37.3687,37.3777,193200.0
2018-04-19 15:50:00,41.33,41.35,41.29,41.32,467256.0,37.3777,37.3958,37.3415,37.3687,467256.0
2018-04-20 09:30:00,41.29,41.43,41.14,41.23,494888.0,37.3415,37.4682,37.2059,37.2873,494888.0
2018-04-20 09:40:00,41.24,41.3,41.14,41.3,44616.0,37.2963,37.3506,37.2059,37.3506,44616.0
2018-04-20 09:50:00,41.31,41.4,41.27,41.3,62916.0,37.3596,37.441,37.3235,37.3506,62916.0
2018-04-20 10:00:00,41.3,41.31,41.21,41.21,54564.0,37.3506,37.3596,37.2692,37.2692,54564.0
2018-04-20 10:10:00,41.21,41.24,41.08,41.22,289886.0,37.2692,37.2963,37.1516,37.2782,289886.0
2018-04-20 10:20:00,41.23,41.27,41.18,41.26,66046.0,37.2873,37.3235,37.2421,37.3144,66046.0
2018-04-20 10:30:00,41.26,41.26,41.12,41.21,170788.0,37.3144,37.3144,37.1878,37.2692,170788.0
2018-04-20 10:40:00,41.19,41.27,41.17,41.24,93710.0,37.2511,37.3235,37.233,37.2963,93710.0
2018-04-20 10:50:00,41.23,41.23,41.13,41.2,96658.0,37.2873,37.2873,37.1968,37.2602,96658.0
2018-04-20 11:00:00,41.2,41.27,41.12,41.12,136570.0,37.2602,37.3235,37.1878,37.1878,136570.0
2018-04-20 11:10:00,41.12,41.16,41.07,41.13,87916.0,37.1878,37.224,37.1426,37.1968,87916.0
2018-04-20 11:20:00,41.15,41.16,41.07,41.09,65798.0,37.2149,37.224,37.1426,37.1607,65798.0
2018-04-20 11:30:00,41.09,41.18,41.08,41.18,93088.0,37.1607,37.2421,37.1516,37.2421,93088.0
2018-04-20 11:40:00,41.17,41.22,41.16,41.18,65668.0,37.233,37.2782,37.224,37.2421,65668.0
2018-04-20 11:50:00,41.18,41.26,41.14,41.26,101504.0,37.2421,37.3144,37.2059,37.3144,101504.0
2018-04-20 12:00:00,41.26,41.27,41.18,41.23,60910.0,37.3144,37.3235,37.2421,37.2873,60910.0
2018-04-20 12:10:00,41.23,41.24,41.18,41.19,81050.0,37.2873,37.2963,37.2421,37.2511,81050.0
2018-04-20 12:20:00,41.19,41.25,41.18,41.22,83754.0,37.2511,37.3054,37.2421,37.2782,83754.0
2018-04-20 12:30:00,41.22,41.22,41.15,41.15,94074.0,37.2782,37.2782,37.2149,37.2149,94074.0
2018-04-20 12:40:00,41.16,41.2,41.11,41.13,69972.0,37.224,37.2602,37.1788,37.1968,69972.0
2018-04-20 12:50:00,41.12,41.15,41.1,41.1,57716.0,37.1878,37.2149,37.1697,37.1697,57716.0
2018-04-20 13:00:00,41.1,41.16,41.09,41.12,129620.0,37.1697,37.224,37.1607,37.1878,129620.0
2018-04-20 13:10:00,41.13,41.18,41.12,41.15,61490.0,37.1968,37.2421,37.1878,37.2149,61490.0
2018-04-20 13:20:00,41.15,41.19,41.1,41.18,60244.0,37.2149,37.2511,37.1697,37.2421,60244.0
2018-04-20 13:30:00,41.18,41.21,41.15,41.2,63108.0,37.2421,37.2692,37.2149,37.2602,63108.0
2018-04-20 13:40:00,41.2,41.21,41.17,41.18,35524.0,37.2602,37.2692,37.233,37.2421,35524.0
2018-04-20 13:50:00,41.18,41.24,41.16,41.2,37614.0,37.2421,37.2963,37.224,37.2602,37614.0
2018-04-20 14:00:00,41.2,41.23,41.16,41.22,79516.0,37.2602,37.2873,37.224,37.2782,79516.0
2018-04-20 14:10:00,41.22,41.23,41.2,41.21,66734.0,37.2782,37.2873,37.2602,37.2692,66734.0
2018-04-20 14:20:00,41.21,41.24,41.2,41.22,49506.0,37.2692,37.2963,37.2602,37.2782,49506.0
2018-04-20 14:30:00,41.22,41.24,41.1,41.11,73544.0,37.2782,37.2963,37.1697,37.1788,73544.0
2018-04-20 14:40:00,41.12,41.16,41.1,41.15,63244.0,37.1878,37.224,37.1697,37.2149,63244.0
2018-04-20 14:50:00,41.14,41.17,41.11,41.17,41048.0,37.2059,37.233,37.1788,37.233,41048.0
2018-04-20 15:00:00,41.17,41.17,40.99,41.01,105554.0,37.233,37.233,37.0702,37.0883,105554.0
2018-04-20 15:10:00,41.01,41.03,40.97,40.99,114716.0,37.0883,37.1064,37.0521,37.0702,114716.0
2018-04-20 15:20:00,40.99,41.1,40.99,41.06,111928.0,37.0702,37.1697,37.0702,37.1335,111928.0
2018-04-20 15:30:00,41.07,41.16,41.04,41.16,217592.0,37.1426,37.224,37.1155,37.224,217592.0
2018-04-20 15:40:00,41.16,41.22,41.14,41.18,263512.0,37.224,37.2782,37.2059,37.2421,263512.0
2018-04-20 15:50:00,41.17,41.24,41.13,41.24,746932.0,37.233,37.2963,37.1968,37.2963,746932.0
2018-04-23 09:30:00,41.27,41.52,41.16,41.24,219576.0,37.3235,37.5495,37.224,37.2963,219576.0
2018-04-23 09:40:00,41.28,41.3,41.18,41.3,63884.0,37.3325,37.3506,37.2421,37.3506,63884.0
2018-04-23 09:50:00,41.3,41.33,41.25,41.33,42536.0,37.3506,37.3777,37.3054,37.3777,42536.0
2018-04-23 10:00:00,41.32,41.37,41.27,41.3,53750.0,37.3687,37.4139,37.3235,37.3506,53750.0
2018-04-23 10:10:00,41.31,41.38,41.27,41.37,120648.0,37.3596,37.4229,37.3235,37.4139,120648.0
2018-04-23 10:20:00,41.36,41.46,41.31,41.41,73022.0,37.4048,37.4953,37.3596,37.4501,73022.0
2018-04-23 10:30:00,41.41,41.42,41.31,41.35,50258.0,37.4501,37.4591,37.3596,37.3958,50258.0
2018-04-23 10:40:00,41.35,41.47,41.34,41.46,61142.0,37.3958,37.5043,37.3868,37.4953,61142.0
2018-04-23 10:50:00,41.46,41.56,41.44,41.56,52696.0,37.4953,37.5857,37.4772,37.5857,52696.0
2018-04-23 11:00:00,41.56,41.62,41.51,41.6,59914.0,37.5857,37.64,37.5405,37.6219,59914.0
2018-04-23 11:10:00,41.6,41.69,41.6,41.6,75068.0,37.6219,37.7033,37.6219,37.6219,75068.0
2018-04-23 11:20:00,41.6,41.63,41.55,41.63,71892.0,37.6219,37.649,37.5767,37.649,71892.0
2018-04-23 11:30:00,41.63,41.63,41.54,41.57,58618.0,37.649,37.649,37.5676,37.5948,58618.0
2018-04-23 11:40:00,41.57,41.65,41.56,41.59,54546.0,37.5948,37.6671,37.5857,37.6129,54546.0
2018-04-23 11:50:00,41.59,41.62,41.58,41.6,46422.0,37.6129,37.64,37.6038,37.6219,46422.0
2018-04-23 12:00:00,41.6,41.63,41.57,41.58,41626.0,37.6219,37.649,37.5948,37.6038,41626.0
2018-04-23 12:10:00,41.58,41.63,41.56,41.6,43324.0,37.6038,37.649,37.5857,37.6219,43324.0
2018-04-23 12:20:00,41.6,41.65,41.6,41.63,98704.0,37.6219,37.6671,37.6219,37.649,98704.0
2018-04-23 12:30:00,41.64,41.68,41.63,41.68,52950.0,37.6581,37.6942,37.649,37.6942,52950.0
2018-04-23 12:40:00,41.68,41.74,41.66,41.67,58302.0,37.6942,37.7485,37.6762,37.6852,58302.0
2018-04-23 12:50:00,41.67,41.79,41.66,41.77,84390.0,37.6852,37.7937,37.6762,37.7756,84390.0
2018-04-23 13:00:00,41.77,41.79,41.75,41.77,76168.0,37.7756,37.7937,37.7576,37.7756,76168.0
2018-04-23 13:10:00,41.76,41.79,41.74,41.77,66704.0,37.7666,37.7937,37.7485,37.7756,66704.0
2018-04-23 13:20:00,41.77,41.8,41.77,41.79,36126.0,37.7756,37.8028,37.7756,37.7937,36126.0
2018-04-23 13:30:00,41.79,41.82,41.68,41.69,176412.0,37.7937,37.8209,37.6942,37.7033,176412.0
2018-04-23 13:40:00,41.68,41.72,41.66,41.7,31484.0,37.6942,37.7304,37.6762,37.7123,31484.0
2018-04-23 13:50:00,41.7,41.72,41.67,41.71,66852.0,37.7123,37.7304,37.6852,37.7214,66852.0
2018-04-23 14:00:00,41.71,41.73,41.58,41.59,142334.0,37.7214,37.7395,37.6038,37.6129,142334.0
2018-04-23 14:10:00,41.59,41.6,41.54,41.57,80002.0,37.6129,37.6219,37.5676,37.5948,80002.0
2018-04-23 14:20:00,41.57,41.57,41.52,41.55,94718.0,37.5948,37.5948,37.5495,37.5767,94718.0
2018-04-23 14:30:00,41.54,41.56,41.51,41.55,79652.0,37.5676,37.5857,37.5405,37.5767,79652.0
2018-04-23 14:40:00,41.55,41.59,41.52,41.54,55180.0,37.5767,37.6129,37.5495,37.5676,55180.0
2018-04-23 14:50:00,41.54,41.55,41.48,41.49,54292.0,37.5676,37.5767,37.5134,37.5224,54292.0
2018-04-23 15:00:00,41.49,41.58,41.48,41.52,57796.0,37.5224,37.6038,37.5134,37.5495,57796.0
2018-04-23 15:10:00,41.52,41.56,41.51,41.53,69482.0,37.5495,37.5857,37.5405,37.5586,69482.0
2018-04-23 15:20:00,41.54,41.58,41.54,41.57,69298.0,37.5676,37.6038,37.5676,37.5948,69298.0
2018-04-23 15:30:00,41.58,41.62,41.56,41.56,102618.0,37.6038,37.64,37.5857,37.5857,102618.0
2018-04-23 15:40:00,41.56,41.63,41.53,41.63,252648.0,37.5857,37.649,37.5586,37.649,252648.0
2018-04-23 15:50:00,41.63,41.65,41.6,41.61,329858.0,37.649,37.6671,37.6219,37.6309,329858.0
2018-04-24 09:30:00,41.79,41.86,41.55,41.62,180362.0,37.7937,37.857,37.5767,37.64,180362.0
2018-04-24 09:40:00,41.63,41.77,41.55,41.73,74580.0,37.649,37.7756,37.5767,37.7395,74580.0
2018-04-24 09:50:00,41.73,41.75,41.63,41.7,104778.0,37.7395,37.7576,37.649,37.7123,104778.0
2018-04-24 10:00:00,41.69,41.88,41.69,41.85,104280.0,37.7033,37.8751,37.7033,37.848,104280.0
2018-04-24 10:10:00,41.85,41.91,41.73,41.75,93336.0,37.848,37.9023,37.7395,37.7576,93336.0
2018-04-24 10:20:00,41.76,41.76,41.6,41.63,144940.0,37.7666,37.7666,37.6219,37.649,144940.0
2018-04-24 10:30:00,41.63,41.77,41.59,41.72,111482.0,37.649,37.7756,37.6129,37.7304,111482.0
2018-04-24 10:40:00,41.71,41.76,41.68,41.7,123512.0,37.7214,37.7666,37.6942,37.7123,123512.0
2018-04-24 10:50:00,41.71,41.77,41.66,41.74,160250.0,37.7214,37.7756,37.6762,37.7485,160250.0
2018-04-24 11:00:00,41.73,41.87,41.71,41.76,162000.0,37.7395,37.8661,37.7214,37.7666,162000.0
2018-04-24 11:10:00,41.76,41.94,41.76,41.9,125600.0,37.7666,37.9294,37.7666,37.8932,125600.0
2018-04-24 11:20:00,41.91,42.02,41.9,42.02,103668.0,37.9023,38.0017,37.8932,38.0017,103668.0
2018-04-24 11:30:00,42.02,42.07,42.01,42.06,92224.0,38.0017,38.047,37.9927,38.0379,92224.0
2018-04-24 11:40:00,42.07,42.18,42.06,42.07,125820.0,38.047,38.1464,38.0379,38.047,125820.0
2018-04-24 11:50:00,42.06,42.1,41.98,42.02,98766.0,38.0379,38.0741,37.9656,38.0017,98766.0
2018-04-24 12:00:00,42.01,42.06,41.96,42.01,77036.0,37.9927,38.0379,37.9475,37.9927,77036.0
2018-04-24 12:10:00,42.02,42.06,41.9,41.96,71086.0,38.0017,38.0379,37.8932,37.9475,71086.0
2018-04-24 12:20:00,41.96,42.05,41.93,41.95,100924.0,37.9475,38.0289,37.9203,37.9384,100924.0
2018-04-24 12:30:00,41.95,41.95,41.76,41.77,80798.0,37.9384,37.9384,37.7666,37.7756,80798.0
2018-04-24 12:40:00,41.77,41.84,41.74,41.77,76124.0,37.7756,37.8389,37.7485,37.7756,76124.0
2018-04-24 12:50:00,41.77,41.79,41.65,41.65,80912.0,37.7756,37.7937,37.6671,37.6671,80912.0
2018-04-24 13:00:00,41.65,41.69,41.61,41.69,96276.0,37.6671,37.7033,37.6309,37.7033,96276.0
2018-04-24 13:10:00,41.68,41.74,41.67,41.67,61778.0,37.6942,37.7485,37.6852,37.6852,61778.0
2018-04-24 13:20:00,41.67,41.69,41.61,41.68,83192.0,37.6852,37.7033,37.6309,37.6942,83192.0
2018-04-24 13:30:00,41.68,41.69,41.52,41.53,130886.0,37.6942,37.7033,37.5495,37.5586,130886.0
2018-04-24 13:40:00,41.52,41.57,41.49,41.56,75674.0,37.5495,37.5948,37.5224,37.5857,75674.0
2018-04-24 13:50:00,41.57,41.57,41.46,41.49,103574.0,37.5948,37.5948,37.4953,37.5224,103574.0
2018-04-24 14:00:00,41.48,41.49,41.38,41.44,140782.0,37.5134,37.5224,37.4229,37.4772,140782.0
2018-04-24 14:10:00,41.45,41.57,41.44,41.52,215790.0,37.4862,37.5948,37.4772,37.5495,215790.0
2018-04-24 14:20:00,41.52,41.58,41.41,41.43,113986.0,37.5495,37.6038,37.4501,37.4682,113986.0
2018-04-24 14:30:00,41.42,41.51,41.39,41.4,101986.0,37.4591,37.5405,37.432,37.441,101986.0
2018-04-24 14:40:00,41.41,41.57,41.41,41.54,103386.0,37.4501,37.5948,37.4501,37.5676,103386.0
2018-04-24 14:50:00,41.55,41.6,41.48,41.54,89040.0,37.5767,37.6219,37.5134,37.5676,89040.0
2018-04-24 15:00:00,41.54,41.63,41.52,41.59,90200.0,37.5676,37.649,37.5495,37.6129,90200.0
2018-04-24 15:10:00,41.59,41.67,41.55,41.57,113736.0,37.6129,37.6852,37.5767,37.5948,113736.0
2018-04-24 15:20:00,41.57,41.66,41.57,41.59,115068.0,37.5948,37.6762,37.5948,37.6129,115068.0
2018-04-24 15:30:00,41.59,41.59,41.47,41.49,163440.0,37.6129,37.6129,37.5043,37.5224,163440.0
2018-04-24 15:40:00,41.49,41.55,41.41,41.54,276634.0,37.5224,37.5767,37.4501,37.5676,276634.0
2018-04-24 15:50:00,41.54,41.58,41.47,41.55,524006.0,37.5676,37.6038,37.5043,37.5767,524006.0
2018-04-25 09:30:00,41.42,41.46,41.13,41.27,84220.0,37.4591,37.4953,37.1968,37.3235,84220.0
2018-04-25 09:40:00,41.26,41.44,41.23,41.4,77466.0,37.3144,37.4772,37.2873,37.441,77466.0
2018-04-25 09:50:00,41.39,41.52,41.35,41.49,48864.0,37.432,37.5495,37.3958,37.5224,48864.0
2018-04-25 10:00:00,41.48,41.54,41.4,41.53,75512.0,37.5134,37.5676,37.441,37.5586,75512.0
2018-04-25 10:10:00,41.53,41.62,41.49,41.5,63694.0,37.5586,37.64,37.5224,37.5315,63694.0
2018-04-25 10:20:00,41.5,41.65,41.48,41.55,73108.0,37.5315,37.6671,37.5134,37.5767,73108.0
2018-04-25 10:30:00,41.54,41.65,41.49,41.59,95932.0,37.5676,37.6671,37.5224,37.6129,95932.0
2018-04-25 10:40:00,41.59,41.66,41.5,41.5,114746.0,37.6129,37.6762,37.5315,37.5315,114746.0
2018-04-25 10:50:00,41.5,41.54,41.42,41.52,107734.0,37.5315,37.5676,37.4591,37.5495,107734.0
2018-04-25 11:00:00,41.51,41.66,41.49,41.62,99548.0,37.5405,37.6762,37.5224,37.64,99548.0
2018-04-25 11:10:00,41.63,41.68,41.58,41.62,67630.0,37.649,37.6942,37.6038,37.64,67630.0
2018-04-25 11:20:00,41.62,41.63,41.55,41.62,62328.0,37.64,37.649,37.5767,37.64,62328.0
2018-04-25 11:30:00,41.62,41.62,41.52,41.54,59556.0,37.64,37.64,37.5495,37.5676,59556.0
2018-04-25 11:40:00,41.54,41.69,41.52,41.6,88564.0,37.5676,37.7033,37.5495,37.6219,88564.0
2018-04-25 11:50:00,41.6,41.65,41.56,41.57,83674.0,37.6219,37.6671,37.5857,37.5948,83674.0
2018-04-25 12:00:00,41.57,41.59,41.53,41.58,89618.0,37.5948,37.6129,37.5586,37.6038,89618.0
2018-04-25 12:10:00,41.58,41.64,41.54,41.63,78818.0,37.6038,37.6581,37.5676,37.649,78818.0
2018-04-25 12:20:00,41.63,41.65,41.58,41.6,60220.0,37.649,37.6671,37.6038,37.6219,60220.0
2018-04-25 12:30:00,41.6,41.68,41.59,41.66,68794.0,37.6219,37.6942,37.6129,37.6762,68794.0
2018-04-25 12:40:00,41.66,41.66,41.59,41.6,82662.0,37.6762,37.6762,37.6129,37.6219,82662.0
2018-04-25 12:50:00,41.59,41.63,41.56,41.6,55080.0,37.6129,37.649,37.5857,37.6219,55080.0
2018-04-25 13:00:00,41.59,41.75,41.59,41.74,118400.0,37.6129,37.7576,37.6129,37.7485,118400.0
2018-04-25 13:10:00,41.74,41.77,41.71,41.72,102424.0,37.7485,37.7756,37.7214,37.7304,102424.0
2018-04-25 13:20:00,41.72,41.73,41.68,41.72,69462.0,37.7304,37.7395,37.6942,37.7304,69462.0
2018-04-25 13:30:00,41.72,41.79,41.7,41.74,102754.0,37.7304,37.7937,37.7123,37.7485,102754.0
2018-04-25 13:40:00,41.74,41.78,41.68,41.71,82112.0,37.7485,37.7847,37.6942,37.7214,82112.0
2018-04-25 13:50:00,41.72,41.79,41.71,41.77,92622.0,37.7304,37.7937,37.7214,37.7756,92622.0
2018-04-25 14:00:00,41.77,41.78,41.66,41.66,81200.0,37.7756,37.7847,37.6762,37.6762,81200.0
2018-04-25 14:10:00,41.66,41.68,41.63,41.65,68248.0,37.6762,37.6942,37.649,37.6671,68248.0
2018-04-25 14:20:00,41.65,41.65,41.58,41.6,66748.0,37.6671,37.6671,37.6038,37.6219,66748.0
2018-04-25 14:30:00,41.6,41.7,41.57,41.68,84760.0,37.6219,37.7123,37.5948,37.6942,84760.0
2018-04-25 14:40:00,41.68,41.71,41.63,41.7,56878.0,37.6942,37.7214,37.649,37.7123,56878.0
2018-04-25 14:50:00,41.7,41.75,41.65,41.74,65798.0,37.7123,37.7576,37.6671,37.7485,65798.0
2018-04-25 15:00:00,41.74,41.76,41.7,41.71,85138.0,37.7485,37.7666,37.7123,37.7214,85138.0
2018-04-25 15:10:00,41.71,41.77,41.71,41.73,78130.0,37.7214,37.7756,37.7214,37.7395,78130.0
2018-04-25 15:20:00,41.73,41.76,41.71,41.74,82374.0,37.7395,37.7666,37.7214,37.7485,82374.0
2018-04-25 15:30:00,41.73,41.74,41.63,41.63,117446.0,37.7395,37.7485,37.649,37.649,117446.0
2018-04-25 15:40:00,41.63,41.65,41.54,41.54,186710.0,37.649,37.6671,37.5676,37.5676,186710.0
2018-04-25 15:50:00,41.54,41.67,41.51,41.67,318496.0,37.5676,37.6852,37.5405,37.6852,318496.0
2018-04-26 09:30:00,41.79,41.93,41.52,41.83,112634.0,37.7937,37.9203,37.5495,37.8299,112634.0
2018-04-26 09:40:00,41.83,41.87,41.56,41.56,99110.0,37.8299,37.8661,37.5857,37.5857,99110.0
2018-04-26 09:50:00,41.55,41.71,41.54,41.65,126328.0,37.5767,37.7214,37.5676,37.6671,126328.0
2018-04-26 10:00:00,41.65,41.88,41.65,41.85,150914.0,37.6671,37.8751,37.6671,37.848,150914.0
2018-04-26 10:10:00,41.85,42.02,41.85,41.99,124236.0,37.848,38.0017,37.848,37.9746,124236.0
2018-04-26 10:20:00,41.98,42.1,41.96,42.1,75678.0,37.9656,38.0741,37.9475,38.0741,75678.0
2018-04-26 10:30:00,42.1,42.23,42.07,42.22,155010.0,38.0741,38.1917,38.047,38.1826,155010.0
2018-04-26 10:40:00,42.22,42.29,42.18,42.24,115604.0,38.1826,38.2459,38.1464,38.2007,115604.0
2018-04-26 10:50:00,42.24,42.34,42.24,42.29,143404.0,38.2007,38.2911,38.2007,38.2459,143404.0
2018-04-26 11:00:00,42.29,42.29,42.13,42.16,109854.0,38.2459,38.2459,38.1012,38.1283,109854.0
2018-04-26 11:10:00,42.16,42.29,42.16,42.19,270144.0,38.1283,38.2459,38.1283,38.1555,270144.0
2018-04-26 11:20:00,42.19,42.31,42.18,42.29,115360.0,38.1555,38.264,38.1464,38.2459,115360.0
2018-04-26 11:30:00,42.29,42.3,42.16,42.23,92052.0,38.2459,38.255,38.1283,38.1917,92052.0
2018-04-26 11:40:00,42.23,42.23,42.13,42.18,76928.0,38.1917,38.1917,38.1012,38.1464,76928.0
2018-04-26 11:50:00,42.19,42.2,42.16,42.19,75944.0,38.1555,38.1645,38.1283,38.1555,75944.0
2018-04-26 12:00:00,42.2,42.24,42.19,42.21,66246.0,38.1645,38.2007,38.1555,38.1736,66246.0
2018-04-26 12:10:00,42.2,42.23,42.16,42.23,52784.0,38.1645,38.1917,38.1283,38.1917,52784.0
2018-04-26 12:20:00,42.23,42.31,42.23,42.25,68228.0,38.1917,38.264,38.1917,38.2097,68228.0
2018-04-26 12:30:00,42.24,42.24,42.18,42.22,46772.0,38.2007,38.2007,38.1464,38.1826,46772.0
2018-04-26 12:40:00,42.22,42.23,42.15,42.16,61296.0,38.1826,38.1917,38.1193,38.1283,61296.0
2018-04-26 12:50:00,42.16,42.19,42.13,42.16,36596.0,38.1283,38.1555,38.1012,38.1283,36596.0
2018-04-26 13:00:00,42.16,42.28,42.16,42.27,52708.0,38.1283,38.2369,38.1283,38.2278,52708.0
2018-04-26 13:10:00,42.27,42.35,42.26,42.32,51502.0,38.2278,38.3002,38.2188,38.273,51502.0
2018-04-26 13:20:00,42.33,42.34,42.29,42.3,40652.0,38.2821,38.2911,38.2459,38.255,40652.0
2018-04-26 13:30:00,42.28,42.3,42.23,42.29,51390.0,38.2369,38.255,38.1917,38.2459,51390.0
2018-04-26 13:40:00,42.29,42.38,42.27,42.38,49820.0,38.2459,38.3273,38.2278,38.3273,49820.0
2018-04-26 13:50:00,42.37,42.37,42.31,42.35,44938.0,38.3183,38.3183,38.264,38.3002,44938.0
2018-04-26 14:00:00,42.35,42.38,42.33,42.35,144808.0,38.3002,38.3273,38.2821,38.3002,144808.0
2018-04-26 14:10:00,42.35,42.45,42.35,42.43,77828.0,38.3002,38.3906,38.3002,38.3725,77828.0
2018-04-26 14:20:00,42.43,42.47,42.41,42.47,43756.0,38.3725,38.4087,38.3544,38.4087,43756.0
2018-04-26 14:30:00,42.48,42.51,42.45,42.47,139554.0,38.4177,38.4449,38.3906,38.4087,139554.0
2018-04-26 14:40:00,42.48,42.56,42.48,42.52,77408.0,38.4177,38.4901,38.4177,38.4539,77408.0
2018-04-26 14:50:00,42.52,42.55,42.52,42.52,87306.0,38.4539,38.4811,38.4539,38.4539,87306.0
2018-04-26 15:00:00,42.52,42.53,42.45,42.47,114478.0,38.4539,38.463,38.3906,38.4087,114478.0
2018-04-26 15:10:00,42.48,42.49,42.46,42.47,132170.0,38.4177,38.4268,38.3997,38.4087,132170.0
2018-04-26 15:20:00,42.48,42.48,42.4,42.42,91372.0,38.4177,38.4177,38.3454,38.3635,91372.0
2018-04-26 15:30:00,42.42,42.5,42.42,42.49,213900.0,38.3635,38.4358,38.3635,38.4268,213900.0
2018-04-26 15:40:00,42.5,42.54,42.48,42.51,270548.0,38.4358,38.472,38.4177,38.4449,270548.0
2018-04-26 15:50:00,42.51,42.57,42.49,42.53,689176.0,38.4449,38.4991,38.4268,38.463,689176.0
2018-04-27 09:30:00,42.63,42.63,42.41,42.51,223036.0,38.5534,38.5534,38.3544,38.4449,223036.0
2018-04-27 09:40:00,42.49,42.72,42.48,42.58,269984.0,38.4268,38.6348,38.4177,38.5082,269984.0
2018-04-27 09:50:00,42.57,42.83,42.52,42.77,167790.0,38.4991,38.7343,38.4539,38.68,167790.0
2018-04-27 10:00:00,42.75,42.9,42.68,42.88,140884.0,38.6619,38.7976,38.5986,38.7795,140884.0
2018-04-27 10:10:00,42.87,42.93,42.82,42.84,151536.0,38.7705,38.8247,38.7252,38.7433,151536.0
2018-04-27 10:20:00,42.84,42.87,42.77,42.77,76384.0,38.7433,38.7705,38.68,38.68,76384.0
2018-04-27 10:30:00,42.77,42.78,42.69,42.74,89554.0,38.68,38.6891,38.6077,38.6529,89554.0
2018-04-27 10:40:00,42.74,42.79,42.69,42.77,66530.0,38.6529,38.6981,38.6077,38.68,66530.0
2018-04-27 10:50:00,42.77,42.81,42.73,42.77,61580.0,38.68,38.7162,38.6438,38.68,61580.0
2018-04-27 11:00:00,42.77,43.0,42.76,42.95,272980.0,38.68,38.888,38.671,38.8428,272980.0
2018-04-27 11:10:00,42.95,43.06,42.95,43.03,455430.0,38.8428,38.9423,38.8428,38.9152,455430.0
2018-04-27 11:20:00,43.04,43.04,42.98,43.03,98760.0,38.9242,38.9242,38.8699,38.9152,98760.0
2018-04-27 11:30:00,43.02,43.18,43.02,43.17,158574.0,38.9061,39.0508,38.9061,39.0418,158574.0
2018-04-27 11:40:00,43.16,43.27,43.16,43.27,343108.0,39.0327,39.1322,39.0327,39.1322,343108.0
2018-04-27 11:50:00,43.27,43.27,43.05,43.06,443136.0,39.1322,39.1322,38.9332,38.9423,443136.0
2018-04-27 12:00:00,43.07,43.1,43.01,43.02,66010.0,38.9513,38.9785,38.8971,38.9061,66010.0
2018-04-27 12:10:00,43.02,43.06,42.98,43.04,51776.0,38.9061,38.9423,38.8699,38.9242,51776.0
2018-04-27 12:20:00,43.04,43.13,43.01,43.1,214656.0,38.9242,39.0056,38.8971,38.9785,214656.0
2018-04-27 12:30:00,43.1,43.1,43.01,43.09,58542.0,38.9785,38.9785,38.8971,38.9694,58542.0
2018-04-27 12:40:00,43.08,43.19,43.08,43.17,112922.0,38.9604,39.0599,38.9604,39.0418,112922.0
2018-04-27 12:50:00,43.18,43.29,43.18,43.27,78254.0,39.0508,39.1503,39.0508,39.1322,78254.0
2018-04-27 13:00:00,43.27,43.33,43.24,43.29,105610.0,39.1322,39.1865,39.1051,39.1503,105610.0
2018-04-27 13:10:00,43.29,43.37,43.29,43.34,94514.0,39.1503,39.2226,39.1503,39.1955,94514.0
2018-04-27 13:20:00,43.33,43.33,43.27,43.31,104934.0,39.1865,39.1865,39.1322,39.1684,104934.0
2018-04-27 13:30:00,43.31,43.31,43.18,43.23,156368.0,39.1684,39.1684,39.0508,39.096,156368.0
2018-04-27 13:40:00,43.23,43.24,43.17,43.18,41016.0,39.096,39.1051,39.0418,39.0508,41016.0
2018-04-27 13:50:00,43.2,43.22,43.17,43.17,35500.0,39.0689,39.087,39.0418,39.0418,35500.0
2018-04-27 14:00:00,43.17,43.18,43.12,43.13,79226.0,39.0418,39.0508,38.9965,39.0056,79226.0
2018-04-27 14:10:00,43.13,43.17,43.1,43.15,62090.0,39.0056,39.0418,38.9785,39.0237,62090.0
2018-04-27 14:20:00,43.15,43.17,43.09,43.1,79224.0,39.0237,39.0418,38.9694,38.9785,79224.0
2018-04-27 14:30:00,43.1,43.1,43.06,43.06,69676.0,38.9785,38.9785,38.9423,38.9423,69676.0
2018-04-27 14:40:00,43.06,43.09,43.05,43.08,111956.0,38.9423,38.9694,38.9332,38.9604,111956.0
2018-04-27 14:50:00,43.08,43.1,43.05,43.09,79918.0,38.9604,38.9785,38.9332,38.9694,79918.0
2018-04-27 15:00:00,43.08,43.17,43.07,43.17,100956.0,38.9604,39.0418,38.9513,39.0418,100956.0
2018-04-27 15:10:00,43.17,43.2,43.14,43.19,213010.0,39.0418,39.0689,39.0146,39.0599,213010.0
2018-04-27 15:20:00,43.19,43.22,43.18,43.2,541932.0,39.0599,39.087,39.0508,39.0689,541932.0
2018-04-27 15:30:00,43.2,43.22,43.18,43.21,204446.0,39.0689,39.087,39.0508,39.0779,204446.0
2018-04-27 15:40:00,43.21,43.27,43.2,43.24,357438.0,39.0779,39.1322,39.0689,39.1051,357438.0
2018-04-27 15:50:00,43.24,43.28,43.23,43.24,686828.0,39.1051,39.1412,39.096,39.1051,686828.0
2018-04-30 09:30:00,43.4,43.62,43.29,43.41,333888.0,39.2498,39.4487,39.1503,39.2588,333888.0
2018-04-30 09:40:00,43.41,43.51,43.18,43.19,426314.0,39.2588,39.3493,39.0508,39.0599,426314.0
2018-04-30 09:50:00,43.19,43.27,43.12,43.18,215080.0,39.0599,39.1322,38.9965,39.0508,215080.0
2018-04-30 10:00:00,43.17,43.29,43.1,43.12,220280.0,39.0418,39.1503,38.9785,38.9965,220280.0
2018-04-30 10:10:00,43.13,43.15,43.02,43.02,99042.0,39.0056,39.0237,38.9061,38.9061,99042.0
2018-04-30 10:20:00,43.01,43.08,42.98,43.02,104682.0,38.8971,38.9604,38.8699,38.9061,104682.0
2018-04-30 10:30:00,43.03,43.06,42.96,42.99,111544.0,38.9152,38.9423,38.8518,38.879,111544.0
2018-04-30 10:40:00,42.98,43.09,42.92,42.97,129872.0,38.8699,38.9694,38.8157,38.8609,129872.0
2018-04-30 10:50:00,42.97,42.99,42.88,42.9,93642.0,38.8609,38.879,38.7795,38.7976,93642.0
2018-04-30 11:00:00,42.91,42.97,42.9,42.96,50628.0,38.8066,38.8609,38.7976,38.8518,50628.0
2018-04-30 11:10:00,42.96,42.97,42.9,42.93,79728.0,38.8518,38.8609,38.7976,38.8247,79728.0
2018-04-30 11:20:00,42.93,42.96,42.9,42.91,72056.0,38.8247,38.8518,38.7976,38.8066,72056.0
2018-04-30 11:30:00,42.91,42.91,42.83,42.84,55158.0,38.8066,38.8066,38.7343,38.7433,55158.0
2018-04-30 11:40:00,42.85,42.87,42.8,42.85,45402.0,38.7524,38.7705,38.7071,38.7524,45402.0
2018-04-30 11:50:00,42.86,42.9,42.82,42.86,60524.0,38.7614,38.7976,38.7252,38.7614,60524.0
2018-04-30 12:00:00,42.87,42.91,42.85,42.87,47474.0,38.7705,38.8066,38.7524,38.7705,47474.0
2018-04-30 12:10:00,42.87,42.89,42.84,42.88,52154.0,38.7705,38.7885,38.7433,38.7795,52154.0
2018-04-30 12:20:00,42.88,42.89,42.85,42.87,39030.0,38.7795,38.7885,38.7524,38.7705,39030.0
2018-04-30 12:30:00,42.86,42.87,42.82,42.84,42820.0,38.7614,38.7705,38.7252,38.7433,42820.0
2018-04-30 12:40:00,42.85,42.86,42.8,42.8,45130.0,38.7524,38.7614,38.7071,38.7071,45130.0
2018-04-30 12:50:00,42.8,42.81,42.73,42.81,173536.0,38.7071,38.7162,38.6438,38.7162,173536.0
2018-04-30 13:00:00,42.8,42.84,42.8,42.81,39420.0,38.7071,38.7433,38.7071,38.7162,39420.0
2018-04-30 13:10:00,42.8,42.81,42.76,42.77,38596.0,38.7071,38.7162,38.671,38.68,38596.0
2018-04-30 13:20:00,42.77,42.86,42.76,42.83,255486.0,38.68,38.7614,38.671,38.7343,255486.0
2018-04-30 13:30:00,42.82,42.83,42.76,42.77,43294.0,38.7252,38.7343,38.671,38.68,43294.0
2018-04-30 13:40:00,42.77,42.8,42.71,42.74,47154.0,38.68,38.7071,38.6258,38.6529,47154.0
2018-04-30 13:50:00,42.74,42.77,42.72,42.76,49994.0,38.6529,38.68,38.6348,38.671,49994.0
2018-04-30 14:00:00,42.75,42.76,42.71,42.73,116698.0,38.6619,38.671,38.6258,38.6438,116698.0
2018-04-30 14:10:00,42.73,42.75,42.72,42.73,166524.0,38.6438,38.6619,38.6348,38.6438,166524.0
2018-04-30 14:20:00,42.73,42.77,42.72,42.73,106908.0,38.6438,38.68,38.6348,38.6438,106908.0
2018-04-30 14:30:00,42.73,42.75,42.71,42.73,128820.0,38.6438,38.6619,38.6258,38.6438,128820.0
2018-04-30 14:40:00,42.73,42.74,42.63,42.68,83978.0,38.6438,38.6529,38.5534,38.5986,83978.0
2018-04-30 14:50:00,42.69,42.69,42.61,42.62,76390.0,38.6077,38.6077,38.5353,38.5444,76390.0
2018-04-30 15:00:00,42.62,42.63,42.55,42.56,96890.0,38.5444,38.5534,38.4811,38.4901,96890.0
2018-04-30 15:10:00,42.55,42.6,42.52,42.55,85172.0,38.4811,38.5263,38.4539,38.4811,85172.0
2018-04-30 15:20:00,42.55,42.56,42.42,42.45,95662.0,38.4811,38.4901,38.3635,38.3906,95662.0
2018-04-30 15:30:00,42.44,42.56,42.44,42.55,136332.0,38.3816,38.4901,38.3816,38.4811,136332.0
2018-04-30 15:40:00,42.55,42.55,42.46,42.49,460430.0,38.4811,38.4811,38.3997,38.4268,460430.0
2018-04-30 15:50:00,42.49,42.49,42.4,42.42,533576.0,38.4268,38.4268,38.3454,38.3635,533576.0
2018-05-01 09:30:00,42.39,42.4,42.13,42.13,219528.0,38.3364,38.3454,38.1012,38.1012,219528.0
2018-05-01 09:40:00,42.15,42.22,42.08,42.22,85134.0,38.1193,38.1826,38.056,38.1826,85134.0
2018-05-01 09:50:00,42.22,42.36,42.22,42.23,111230.0,38.1826,38.3092,38.1826,38.1917,111230.0
2018-05-01 10:00:00,42.22,42.27,42.11,42.13,74144.0,38.1826,38.2278,38.0831,38.1012,74144.0
2018-05-01 10:10:00,42.13,42.14,41.94,41.97,218786.0,38.1012,38.1103,37.9294,37.9565,218786.0
2018-05-01 10:20:00,41.98,41.99,41.87,41.87,169720.0,37.9656,37.9746,37.8661,37.8661,169720.0
2018-05-01 10:30:00,41.88,41.92,41.68,41.7,157024.0,37.8751,37.9113,37.6942,37.7123,157024.0
2018-05-01 10:40:00,41.7,41.76,41.61,41.68,290892.0,37.7123,37.7666,37.6309,37.6942,290892.0
2018-05-01 10:50:00,41.69,41.73,41.6,41.67,92332.0,37.7033,37.7395,37.6219,37.6852,92332.0
2018-05-01 11:00:00,41.65,41.67,41.53,41.66,88078.0,37.6671,37.6852,37.5586,37.6762,88078.0
2018-05-01 11:10:00,41.65,41.72,41.62,41.62,83894.0,37.6671,37.7304,37.64,37.64,83894.0
2018-05-01 11:20:00,41.61,41.65,41.49,41.49,76628.0,37.6309,37.6671,37.5224,37.5224,76628.0
2018-05-01 11:30:00,41.49,41.6,41.49,41.52,72524.0,37.5224,37.6219,37.5224,37.5495,72524.0
2018-05-01 11:40:00,41.52,41.64,41.52,41.56,66450.0,37.5495,37.6581,37.5495,37.5857,66450.0
2018-05-01 11:50:00,41.58,41.61,41.43,41.43,72064.0,37.6038,37.6309,37.4682,37.4682,72064.0
2018-05-01 12:00:00,41.41,41.51,41.41,41.51,70950.0,37.4501,37.5405,37.4501,37.5405,70950.0
2018-05-01 12:10:00,41.51,41.54,41.47,41.54,65536.0,37.5405,37.5676,37.5043,37.5676,65536.0
2018-05-01 12:20:00,41.53,41.57,41.49,41.55,47792.0,37.5586,37.5948,37.5224,37.5767,47792.0
2018-05-01 12:30:00,41.55,41.56,41.49,41.49,82354.0,37.5767,37.5857,37.5224,37.5224,82354.0
2018-05-01 12:40:00,41.49,41.55,41.48,41.51,71412.0,37.5224,37.5767,37.5134,37.5405,71412.0
2018-05-01 12:50:00,41.52,41.54,41.47,41.48,83944.0,37.5495,37.5676,37.5043,37.5134,83944.0
2018-05-01 13:00:00,41.48,41.48,41.29,41.32,250728.0,37.5134,37.5134,37.3415,37.3687,250728.0
2018-05-01 13:10:00,41.32,41.4,41.31,41.37,60518.0,37.3687,37.441,37.3596,37.4139,60518.0
2018-05-01 13:20:00,41.37,41.38,41.32,41.35,49866.0,37.4139,37.4229,37.3687,37.3958,49866.0
2018-05-01 13:30:00,41.35,41.38,41.33,41.37,101174.0,37.3958,37.4229,37.3777,37.4139,101174.0
2018-05-01 13:40:00,41.37,41.51,41.37,41.48,76852.0,37.4139,37.5405,37.4139,37.5134,76852.0
2018-05-01 13:50:00,41.49,41.53,41.42,41.52,100050.0,37.5224,37.5586,37.4591,37.5495,100050.0
2018-05-01 14:00:00,41.52,41.53,41.43,41.46,145708.0,37.5495,37.5586,37.4682,37.4953,145708.0
2018-05-01 14:10:00,41.46,41.48,41.43,41.46,100968.0,37.4953,37.5134,37.4682,37.4953,100968.0
2018-05-01 14:20:00,41.47,41.56,41.45,41.52,109854.0,37.5043,37.5857,37.4862,37.5495,109854.0
2018-05-01 14:30:00,41.53,41.53,41.47,41.51,102342.0,37.5586,37.5586,37.5043,37.5405,102342.0
2018-05-01 14:40:00,41.51,41.56,41.49,41.55,146896.0,37.5405,37.5857,37.5224,37.5767,146896.0
2018-05-01 14:50:00,41.55,41.55,41.49,41.54,82032.0,37.5767,37.5767,37.5224,37.5676,82032.0
2018-05-01 15:00:00,41.54,41.56,41.49,41.55,154324.0,37.5676,37.5857,37.5224,37.5767,154324.0
2018-05-01 15:10:00,41.55,41.58,41.51,41.57,137506.0,37.5767,37.6038,37.5405,37.5948,137506.0
2018-05-01 15:20:00,41.58,41.61,41.56,41.6,155400.0,37.6038,37.6309,37.5857,37.6219,155400.0
2018-05-01 15:30:00,41.6,41.67,41.6,41.65,177502.0,37.6219,37.6852,37.6219,37.6671,177502.0
2018-05-01 15:40:00,41.65,41.77,41.63,41.73,227502.0,37.6671,37.7756,37.649,37.7395,227502.0
2018-05-01 15:50:00,41.73,41.8,41.73,41.77,477288.0,37.7395,37.8028,37.7395,37.7756,477288.0
2018-05-02 09:30:00,41.6,41.65,41.38,41.4,270918.0,37.6219,37.6671,37.4229,37.441,270918.0
2018-05-02 09:40:00,41.43,41.54,41.21,41.49,73244.0,37.4682,37.5676,37.2692,37.5224,73244.0
2018-05-02 09:50:00,41.49,41.56,41.45,41.49,62920.0,37.5224,37.5857,37.4862,37.5224,62920.0
2018-05-02 10:00:00,41.49,41.67,41.49,41.63,70292.0,37.5224,37.6852,37.5224,37.649,70292.0
2018-05-02 10:10:00,41.62,41.67,41.55,41.59,140848.0,37.64,37.6852,37.5767,37.6129,140848.0
2018-05-02 10:20:00,41.6,41.85,41.6,41.85,147654.0,37.6219,37.848,37.6219,37.848,147654.0
2018-05-02 10:30:00,41.85,41.88,41.79,41.81,353040.0,37.848,37.8751,37.7937,37.8118,353040.0
2018-05-02 10:40:00,41.81,41.93,41.81,41.89,106696.0,37.8118,37.9203,37.8118,37.8842,106696.0
2018-05-02 10:50:00,41.89,41.92,41.85,41.88,59704.0,37.8842,37.9113,37.848,37.8751,59704.0
2018-05-02 11:00:00,41.88,41.94,41.87,41.94,56802.0,37.8751,37.9294,37.8661,37.9294,56802.0
2018-05-02 11:10:00,41.95,42.04,41.95,41.96,99356.0,37.9384,38.0198,37.9384,37.9475,99356.0
2018-05-02 11:20:00,41.97,41.97,41.9,41.94,64384.0,37.9565,37.9565,37.8932,37.9294,64384.0
2018-05-02 11:30:00,41.93,41.96,41.92,41.94,50192.0,37.9203,37.9475,37.9113,37.9294,50192.0
2018-05-02 11:40:00,41.94,41.95,41.87,41.92,91324.0,37.9294,37.9384,37.8661,37.9113,91324.0
2018-05-02 11:50:00,41.88,41.92,41.88,41.91,75314.0,37.8751,37.9113,37.8751,37.9023,75314.0
2018-05-02 12:00:00,41.91,41.92,41.87,41.87,36038.0,37.9023,37.9113,37.8661,37.8661,36038.0
2018-05-02 12:10:00,41.87,41.92,41.83,41.92,80486.0,37.8661,37.9113,37.8299,37.9113,80486.0
2018-05-02 12:20:00,41.92,41.98,41.91,41.93,64286.0,37.9113,37.9656,37.9023,37.9203,64286.0
2018-05-02 12:30:00,41.93,41.95,41.91,41.95,47258.0,37.9203,37.9384,37.9023,37.9384,47258.0
2018-05-02 12:40:00,41.95,41.97,41.92,41.96,62330.0,37.9384,37.9565,37.9113,37.9475,62330.0
2018-05-02 12:50:00,41.95,41.95,41.9,41.9,107518.0,37.9384,37.9384,37.8932,37.8932,107518.0
2018-05-02 13:00:00,41.91,42.01,41.91,41.98,46432.0,37.9023,37.9927,37.9023,37.9656,46432.0
2018-05-02 13:10:00,41.98,42.11,41.98,42.06,112982.0,37.9656,38.0831,37.9656,38.0379,112982.0
2018-05-02 13:20:00,42.06,42.09,42.03,42.03,55044.0,38.0379,38.065,38.0108,38.0108,55044.0
2018-05-02 13:30:00,42.04,42.06,41.99,41.99,46702.0,38.0198,38.0379,37.9746,37.9746,46702.0
2018-05-02 13:40:00,41.99,42.05,41.98,42.05,50018.0,37.9746,38.0289,37.9656,38.0289,50018.0
2018-05-02 13:50:00,42.05,42.07,42.01,42.02,150724.0,38.0289,38.047,37.9927,38.0017,150724.0
2018-05-02 14:00:00,42.03,42.15,42.02,42.13,158594.0,38.0108,38.1193,38.0017,38.1012,158594.0
2018-05-02 14:10:00,42.13,42.15,42.01,42.02,117984.0,38.1012,38.1193,37.9927,38.0017,117984.0
2018-05-02 14:20:00,42.02,42.1,42.01,42.07,103456.0,38.0017,38.0741,37.9927,38.047,103456.0
2018-05-02 14:30:00,42.07,42.1,41.99,42.04,87202.0,38.047,38.0741,37.9746,38.0198,87202.0
2018-05-02 14:40:00,42.03,42.05,41.99,42.05,84284.0,38.0108,38.0289,37.9746,38.0289,84284.0
2018-05-02 14:50:00,42.05,42.09,42.02,42.02,94754.0,38.0289,38.065,38.0017,38.0017,94754.0
2018-05-02 15:00:00,42.02,42.05,41.94,41.96,80352.0,38.0017,38.0289,37.9294,37.9475,80352.0
2018-05-02 15:10:00,41.96,41.98,41.93,41.94,101458.0,37.9475,37.9656,37.9203,37.9294,101458.0
2018-05-02 15:20:00,41.95,41.95,41.85,41.94,215216.0,37.9384,37.9384,37.848,37.9294,215216.0
2018-05-02 15:30:00,41.95,41.95,41.82,41.88,205462.0,37.9384,37.9384,37.8209,37.8751,205462.0
2018-05-02 15:40:00,41.88,41.88,41.73,41.77,700984.0,37.8751,37.8751,37.7395,37.7756,700984.0
2018-05-02 15:50:00,41.76,41.78,41.69,41.77,448514.0,37.7666,37.7847,37.7033,37.7756,448514.0
2018-05-03 09:30:00,41.74,41.74,41.55,41.69,202004.0,37.7485,37.7485,37.5767,37.7033,202004.0
2018-05-03 09:40:00,41.68,41.69,41.48,41.5,127868.0,37.6942,37.7033,37.5134,37.5315,127868.0
2018-05-03 09:50:00,41.5,41.58,41.4,41.57,119140.0,37.5315,37.6038,37.441,37.5948,119140.0
2018-05-03 10:00:00,41.56,41.56,41.4,41.48,113018.0,37.5857,37.5857,37.441,37.5134,113018.0
2018-05-03 10:10:00,41.49,41.55,41.45,41.48,538558.0,37.5224,37.5767,37.4862,37.5134,538558.0
2018-05-03 10:20:00,41.47,41.49,41.4,41.45,78840.0,37.5043,37.5224,37.441,37.4862,78840.0
2018-05-03 10:30:00,41.45,41.45,41.21,41.24,117884.0,37.4862,37.4862,37.2692,37.2963,117884.0
2018-05-03 10:40:00,41.26,41.3,41.2,41.24,147402.0,37.3144,37.3506,37.2602,37.2963,147402.0
2018-05-03 10:50:00,41.23,41.24,41.07,41.2,135712.0,37.2873,37.2963,37.1426,37.2602,135712.0
2018-05-03 11:00:00,41.22,41.35,41.2,41.34,70610.0,37.2782,37.3958,37.2602,37.3868,70610.0
2018-05-03 11:10:00,41.34,41.49,41.31,41.44,59676.0,37.3868,37.5224,37.3596,37.4772,59676.0
2018-05-03 11:20:00,41.44,41.46,41.34,41.37,79876.0,37.4772,37.4953,37.3868,37.4139,79876.0
2018-05-03 11:30:00,41.37,41.45,41.35,41.42,202296.0,37.4139,37.4862,37.3958,37.4591,202296.0
2018-05-03 11:40:00,41.43,41.6,41.38,41.57,101042.0,37.4682,37.6219,37.4229,37.5948,101042.0
2018-05-03 11:50:00,41.58,41.6,41.55,41.57,54646.0,37.6038,37.6219,37.5767,37.5948,54646.0
2018-05-03 12:00:00,41.58,41.64,41.57,41.6,47412.0,37.6038,37.6581,37.5948,37.6219,47412.0
2018-05-03 12:10:00,41.6,41.63,41.56,41.56,26818.0,37.6219,37.649,37.5857,37.5857,26818.0
2018-05-03 12:20:00,41.57,41.57,41.48,41.48,40748.0,37.5948,37.5948,37.5134,37.5134,40748.0
2018-05-03 12:30:00,41.48,41.68,41.47,41.67,48832.0,37.5134,37.6942,37.5043,37.6852,48832.0
2018-05-03 12:40:00,41.67,41.76,41.66,41.73,48194.0,37.6852,37.7666,37.6762,37.7395,48194.0
2018-05-03 12:50:00,41.73,41.85,41.71,41.83,76478.0,37.7395,37.848,37.7214,37.8299,76478.0
2018-05-03 13:00:00,41.83,41.85,41.73,41.74,67884.0,37.8299,37.848,37.7395,37.7485,67884.0
2018-05-03 13:10:00,41.72,41.86,41.72,41.8,59220.0,37.7304,37.857,37.7304,37.8028,59220.0
2018-05-03 13:20:00,41.82,41.85,41.77,41.81,26216.0,37.8209,37.848,37.7756,37.8118,26216.0
2018-05-03 13:30:00,41.81,41.98,41.8,41.98,35500.0,37.8118,37.9656,37.8028,37.9656,35500.0
2018-05-03 13:40:00,41.97,42.01,41.91,41.95,77380.0,37.9565,37.9927,37.9023,37.9384,77380.0
2018-05-03 13:50:00,41.94,41.99,41.94,41.95,43274.0,37.9294,37.9746,37.9294,37.9384,43274.0
2018-05-03 14:00:00,41.96,41.96,41.91,41.94,66828.0,37.9475,37.9475,37.9023,37.9294,66828.0
2018-05-03 14:10:00,41.93,41.93,41.86,41.87,39326.0,37.9203,37.9203,37.857,37.8661,39326.0
2018-05-03 14:20:00,41.87,41.91,41.84,41.9,44638.0,37.8661,37.9023,37.8389,37.8932,44638.0
2018-05-03 14:30:00,41.91,41.93,41.84,41.85,71062.0,37.9023,37.9203,37.8389,37.848,71062.0
2018-05-03 14:40:00,41.84,41.84,41.77,41.77,60032.0,37.8389,37.8389,37.7756,37.7756,60032.0
2018-05-03 14:50:00,41.77,41.78,41.68,41.74,76604.0,37.7756,37.7847,37.6942,37.7485,76604.0
2018-05-03 15:00:00,41.74,41.82,41.72,41.77,148124.0,37.7485,37.8209,37.7304,37.7756,148124.0
2018-05-03 15:10:00,41.77,41.87,41.76,41.84,177756.0,37.7756,37.8661,37.7666,37.8389,177756.0
2018-05-03 15:20:00,41.84,41.85,41.78,41.85,71310.0,37.8389,37.848,37.7847,37.848,71310.0
2018-05-03 15:30:00,41.85,41.87,41.77,41.78,124372.0,37.848,37.8661,37.7756,37.7847,124372.0
2018-05-03 15:40:00,41.78,41.79,41.73,41.74,216174.0,37.7847,37.7937,37.7395,37.7485,216174.0
2018-05-03 15:50:00,41.74,41.8,41.73,41.76,633876.0,37.7485,37.8028,37.7395,37.7666,633876.0
2018-05-04 09:30:00,41.56,41.57,41.17,41.24,155628.0,37.5857,37.5948,37.233,37.2963,155628.0
2018-05-04 09:40:00,41.23,41.44,41.15,41.4,176136.0,37.2873,37.4772,37.2149,37.441,176136.0
2018-05-04 09:50:00,41.41,41.41,41.27,41.27,146446.0,37.4501,37.4501,37.3235,37.3235,146446.0
2018-05-04 10:00:00,41.27,41.31,41.21,41.25,154646.0,37.3235,37.3596,37.2692,37.3054,154646.0
2018-05-04 10:10:00,41.26,41.29,41.2,41.21,84468.0,37.3144,37.3415,37.2602,37.2692,84468.0
2018-05-04 10:20:00,41.22,41.24,41.13,41.24,148482.0,37.2782,37.2963,37.1968,37.2963,148482.0
2018-05-04 10:30:00,41.24,41.41,41.24,41.41,283458.0,37.2963,37.4501,37.2963,37.4501,283458.0
2018-05-04 10:40:00,41.41,41.48,41.39,41.46,214878.0,37.4501,37.5134,37.432,37.4953,214878.0
2018-05-04 10:50:00,41.47,41.56,41.47,41.5,77348.0,37.5043,37.5857,37.5043,37.5315,77348.0
2018-05-04 11:00:00,41.51,41.52,41.46,41.52,163336.0,37.5405,37.5495,37.4953,37.5495,163336.0
2018-05-04 11:10:00,41.52,41.57,41.48,41.51,121620.0,37.5495,37.5948,37.5134,37.5405,121620.0
2018-05-04 11:20:00,41.51,41.54,41.49,41.54,122648.0,37.5405,37.5676,37.5224,37.5676,122648.0
2018-05-04 11:30:00,41.53,41.6,41.52,41.56,303864.0,37.5586,37.6219,37.5495,37.5857,303864.0
2018-05-04 11:40:00,41.57,41.57,41.51,41.52,80020.0,37.5948,37.5948,37.5405,37.5495,80020.0
2018-05-04 11:50:00,41.51,41.52,41.46,41.49,99728.0,37.5405,37.5495,37.4953,37.5224,99728.0
2018-05-04 12:00:00,41.49,41.49,41.42,41.43,72336.0,37.5224,37.5224,37.4591,37.4682,72336.0
2018-05-04 12:10:00,41.44,41.44,41.42,41.43,73556.0,37.4772,37.4772,37.4591,37.4682,73556.0
2018-05-04 12:20:00,41.44,41.44,41.42,41.43,61298.0,37.4772,37.4772,37.4591,37.4682,61298.0
2018-05-04 12:30:00,41.43,41.49,41.42,41.49,53052.0,37.4682,37.5224,37.4591,37.5224,53052.0
2018-05-04 12:40:00,41.49,41.49,41.44,41.45,66462.0,37.5224,37.5224,37.4772,37.4862,66462.0
2018-05-04 12:50:00,41.45,41.52,41.45,41.49,81920.0,37.4862,37.5495,37.4862,37.5224,81920.0
2018-05-04 13:00:00,41.49,41.51,41.48,41.49,66274.0,37.5224,37.5405,37.5134,37.5224,66274.0
2018-05-04 13:10:00,41.5,41.51,41.48,41.5,85636.0,37.5315,37.5405,37.5134,37.5315,85636.0
2018-05-04 13:20:00,41.5,41.51,41.47,41.48,92654.0,37.5315,37.5405,37.5043,37.5134,92654.0
2018-05-04 13:30:00,41.47,41.48,41.43,41.45,79130.0,37.5043,37.5134,37.4682,37.4862,79130.0
2018-05-04 13:40:00,41.45,41.49,41.45,41.46,44850.0,37.4862,37.5224,37.4862,37.4953,44850.0
2018-05-04 13:50:00,41.47,41.48,41.43,41.46,85212.0,37.5043,37.5134,37.4682,37.4953,85212.0
2018-05-04 14:00:00,41.46,41.54,41.46,41.53,106396.0,37.4953,37.5676,37.4953,37.5586,106396.0
2018-05-04 14:10:00,41.54,41.6,41.54,41.6,64232.0,37.5676,37.6219,37.5676,37.6219,64232.0
2018-05-04 14:20:00,41.6,41.67,41.6,41.66,66252.0,37.6219,37.6852,37.6219,37.6762,66252.0
2018-05-04 14:30:00,41.68,41.68,41.65,41.67,45246.0,37.6942,37.6942,37.6671,37.6852,45246.0
2018-05-04 14:40:00,41.68,41.68,41.65,41.65,129908.0,37.6942,37.6942,37.6671,37.6671,129908.0
2018-05-04 14:50:00,41.65,41.66,41.59,41.6,92594.0,37.6671,37.6762,37.6129,37.6219,92594.0
2018-05-04 15:00:00,41.6,41.61,41.57,41.6,101494.0,37.6219,37.6309,37.5948,37.6219,101494.0
2018-05-04 15:10:00,41.6,41.63,41.58,41.6,66016.0,37.6219,37.649,37.6038,37.6219,66016.0
2018-05-04 15:20:00,41.61,41.61,41.55,41.56,124368.0,37.6309,37.6309,37.5767,37.5857,124368.0
2018-05-04 15:30:00,41.56,41.56,41.45,41.45,258578.0,37.5857,37.5857,37.4862,37.4862,258578.0
2018-05-04 15:40:00,41.45,41.47,41.42,41.42,207012.0,37.4862,37.5043,37.4591,37.4591,207012.0
2018-05-04 15:50:00,41.42,41.42,41.35,41.42,621926.0,37.4591,37.4591,37.3958,37.4591,621926.0
2018-05-07 09:30:00,41.48,41.48,41.22,41.26,136822.0,37.5134,37.5134,37.2782,37.3144,136822.0
2018-05-07 09:40:00,41.27,41.31,41.17,41.22,48848.0,37.3235,37.3596,37.233,37.2782,48848.0
2018-05-07 09:50:00,41.23,41.24,41.13,41.15,51522.0,37.2873,37.2963,37.1968,37.2149,51522.0
2018-05-07 10:00:00,41.15,41.17,41.0,41.0,94930.0,37.2149,37.233,37.0793,37.0793,94930.0
2018-05-07 10:10:00,41.0,41.02,40.77,40.78,164926.0,37.0793,37.0974,36.8713,36.8803,164926.0
2018-05-07 10:20:00,40.79,40.85,40.78,40.83,98160.0,36.8894,36.9436,36.8803,36.9255,98160.0
2018-05-07 10:30:00,40.83,40.85,40.65,40.69,128924.0,36.9255,36.9436,36.7627,36.7989,128924.0
2018-05-07 10:40:00,40.7,40.8,40.67,40.8,85764.0,36.808,36.8984,36.7808,36.8984,85764.0
2018-05-07 10:50:00,40.79,40.84,40.75,40.83,76440.0,36.8894,36.9346,36.8532,36.9255,76440.0
2018-05-07 11:00:00,40.82,40.88,40.8,40.87,83464.0,36.9165,36.9708,36.8984,36.9617,83464.0
2018-05-07 11:10:00,40.88,40.94,40.85,40.9,151230.0,36.9708,37.025,36.9436,36.9888,151230.0
2018-05-07 11:20:00,40.91,40.91,40.84,40.84,143490.0,36.9979,36.9979,36.9346,36.9346,143490.0
2018-05-07 11:30:00,40.84,40.87,40.82,40.82,70608.0,36.9346,36.9617,36.9165,36.9165,70608.0
2018-05-07 11:40:00,40.83,40.84,40.76,40.79,82890.0,36.9255,36.9346,36.8622,36.8894,82890.0
2018-05-07 11:50:00,40.79,40.81,40.77,40.78,86128.0,36.8894,36.9074,36.8713,36.8803,86128.0
2018-05-07 12:00:00,40.78,40.79,40.72,40.73,89556.0,36.8803,36.8894,36.8261,36.8351,89556.0
2018-05-07 12:10:00,40.73,40.8,40.73,40.77,73746.0,36.8351,36.8984,36.8351,36.8713,73746.0
2018-05-07 12:20:00,40.79,40.8,40.76,40.78,65306.0,36.8894,36.8984,36.8622,36.8803,65306.0
2018-05-07 12:30:00,40.78,40.88,40.78,40.85,77906.0,36.8803,36.9708,36.8803,36.9436,77906.0
2018-05-07 12:40:00,40.86,40.87,40.81,40.83,46986.0,36.9527,36.9617,36.9074,36.9255,46986.0
2018-05-07 12:50:00,40.84,40.88,40.83,40.87,41916.0,36.9346,36.9708,36.9255,36.9617,41916.0
2018-05-07 13:00:00,40.87,40.88,40.82,40.83,77218.0,36.9617,36.9708,36.9165,36.9255,77218.0
2018-05-07 13:10:00,40.84,40.88,40.81,40.84,63006.0,36.9346,36.9708,36.9074,36.9346,63006.0
2018-05-07 13:20:00,40.84,40.88,40.84,40.85,41996.0,36.9346,36.9708,36.9346,36.9436,41996.0
2018-05-07 13:30:00,40.85,40.9,40.84,40.85,95718.0,36.9436,36.9888,36.9346,36.9436,95718.0
2018-05-07 13:40:00,40.86,40.88,40.86,40.87,112236.0,36.9527,36.9708,36.9527,36.9617,112236.0
2018-05-07 13:50:00,40.87,40.9,40.87,40.87,65654.0,36.9617,36.9888,36.9617,36.9617,65654.0
2018-05-07 14:00:00,40.87,40.91,40.87,40.89,139202.0,36.9617,36.9979,36.9617,36.9798,139202.0
2018-05-07 14:10:00,40.9,40.96,40.87,40.94,133690.0,36.9888,37.0431,36.9617,37.025,133690.0
2018-05-07 14:20:00,40.94,40.97,40.92,40.93,49058.0,37.025,37.0521,37.0069,37.016,49058.0
2018-05-07 14:30:00,40.93,41.02,40.91,40.98,103380.0,37.016,37.0974,36.9979,37.0612,103380.0
2018-05-07 14:40:00,40.99,41.01,40.93,40.96,45176.0,37.0702,37.0883,37.016,37.0431,45176.0
2018-05-07 14:50:00,40.96,40.97,40.87,40.88,65330.0,37.0431,37.0521,36.9617,36.9708,65330.0
2018-05-07 15:00:00,40.88,40.91,40.87,40.88,302154.0,36.9708,36.9979,36.9617,36.9708,302154.0
2018-05-07 15:10:00,40.88,40.9,40.81,40.87,122844.0,36.9708,36.9888,36.9074,36.9617,122844.0
2018-05-07 15:20:00,40.87,40.89,40.85,40.88,173326.0,36.9617,36.9798,36.9436,36.9708,173326.0
2018-05-07 15:30:00,40.87,40.91,40.87,40.9,86656.0,36.9617,36.9979,36.9617,36.9888,86656.0
2018-05-07 15:40:00,40.9,40.97,40.87,40.96,152946.0,36.9888,37.0521,36.9617,37.0431,152946.0
2018-05-07 15:50:00,40.97,40.97,40.9,40.94,349654.0,37.0521,37.0521,36.9888,37.025,349654.0
2018-05-08 09:30:00,40.99,41.0,40.83,40.88,168904.0,37.0702,37.0793,36.9255,36.9708,168904.0
2018-05-08 09:40:00,40.9,40.95,40.85,40.92,111100.0,36.9888,37.0341,36.9436,37.0069,111100.0
2018-05-08 09:50:00,40.93,41.03,40.91,40.99,281206.0,37.016,37.1064,36.9979,37.0702,281206.0
2018-05-08 10:00:00,40.99,41.09,40.94,41.06,194948.0,37.0702,37.1607,37.025,37.1335,194948.0
2018-05-08 10:10:00,41.08,41.1,41.02,41.07,87170.0,37.1516,37.1697,37.0974,37.1426,87170.0
2018-05-08 10:20:00,41.05,41.08,40.97,40.99,92518.0,37.1245,37.1516,37.0521,37.0702,92518.0
2018-05-08 10:30:00,41.0,41.03,40.98,41.01,78716.0,37.0793,37.1064,37.0612,37.0883,78716.0
2018-05-08 10:40:00,41.01,41.02,40.93,40.93,130688.0,37.0883,37.0974,37.016,37.016,130688.0
2018-05-08 10:50:00,40.94,41.03,40.93,41.02,71764.0,37.025,37.1064,37.016,37.0974,71764.0
2018-05-08 11:00:00,41.01,41.03,40.99,41.03,60660.0,37.0883,37.1064,37.0702,37.1064,60660.0
2018-05-08 11:10:00,41.04,41.21,41.04,41.18,99204.0,37.1155,37.2692,37.1155,37.2421,99204.0
2018-05-08 11:20:00,41.19,41.32,41.19,41.31,216402.0,37.2511,37.3687,37.2511,37.3596,216402.0
2018-05-08 11:30:00,41.32,41.32,41.13,41.13,96430.0,37.3687,37.3687,37.1968,37.1968,96430.0
2018-05-08 11:40:00,41.12,41.19,41.08,41.17,55254.0,37.1878,37.2511,37.1516,37.233,55254.0
2018-05-08 11:50:00,41.18,41.2,41.12,41.13,42714.0,37.2421,37.2602,37.1878,37.1968,42714.0
2018-05-08 12:00:00,41.14,41.17,41.1,41.17,111416.0,37.2059,37.233,37.1697,37.233,111416.0
2018-05-08 12:10:00,41.17,41.2,41.13,41.17,31420.0,37.233,37.2602,37.1968,37.233,31420.0
2018-05-08 12:20:00,41.15,41.15,41.08,41.1,39698.0,37.2149,37.2149,37.1516,37.1697,39698.0
2018-05-08 12:30:00,41.09,41.1,41.02,41.07,43936.0,37.1607,37.1697,37.0974,37.1426,43936.0
2018-05-08 12:40:00,41.07,41.08,41.04,41.06,42076.0,37.1426,37.1516,37.1155,37.1335,42076.0
2018-05-08 12:50:00,41.07,41.08,40.98,41.0,35000.0,37.1426,37.1516,37.0612,37.0793,35000.0
2018-05-08 13:00:00,40.99,41.08,40.99,41.07,31626.0,37.0702,37.1516,37.0702,37.1426,31626.0
2018-05-08 13:10:00,41.06,41.07,41.02,41.07,38082.0,37.1335,37.1426,37.0974,37.1426,38082.0
2018-05-08 13:20:00,41.08,41.13,41.07,41.09,146982.0,37.1516,37.1968,37.1426,37.1607,146982.0
2018-05-08 13:30:00,41.09,41.13,41.08,41.1,54442.0,37.1607,37.1968,37.1516,37.1697,54442.0
2018-05-08 13:40:00,41.1,41.12,41.07,41.1,59828.0,37.1697,37.1878,37.1426,37.1697,59828.0
2018-05-08 13:50:00,41.1,41.21,41.1,41.16,74896.0,37.1697,37.2692,37.1697,37.224,74896.0
2018-05-08 14:00:00,41.16,41.19,41.11,41.12,90158.0,37.224,37.2511,37.1788,37.1878,90158.0
2018-05-08 14:10:00,41.12,41.15,41.06,41.09,87492.0,37.1878,37.2149,37.1335,37.1607,87492.0
2018-05-08 14:20:00,41.09,41.15,41.02,41.1,77654.0,37.1607,37.2149,37.0974,37.1697,77654.0
2018-05-08 14:30:00,41.09,41.1,41.01,41.01,95976.0,37.1607,37.1697,37.0883,37.0883,95976.0
2018-05-08 14:40:00,41.01,41.03,40.95,41.02,68260.0,37.0883,37.1064,37.0341,37.0974,68260.0
2018-05-08 14:50:00,41.03,41.1,41.02,41.05,54302.0,37.1064,37.1697,37.0974,37.1245,54302.0
2018-05-08 15:00:00,41.05,41.13,41.01,41.13,53572.0,37.1245,37.1968,37.0883,37.1968,53572.0
2018-05-08 15:10:00,41.13,41.19,41.12,41.18,75020.0,37.1968,37.2511,37.1878,37.2421,75020.0
2018-05-08 15:20:00,41.18,41.23,41.18,41.23,57372.0,37.2421,37.2873,37.2421,37.2873,57372.0
2018-05-08 15:30:00,41.23,41.28,41.22,41.24,159008.0,37.2873,37.3325,37.2782,37.2963,159008.0
2018-05-08 15:40:00,41.24,41.29,41.21,41.24,104204.0,37.2963,37.3415,37.2692,37.2963,104204.0
2018-05-08 15:50:00,41.24,41.3,41.22,41.28,291142.0,37.2963,37.3506,37.2782,37.3325,291142.0
2018-05-09 09:30:00,41.3,41.5,41.19,41.47,187728.0,37.3506,37.5315,37.2511,37.5043,187728.0
2018-05-09 09:40:00,41.47,41.68,41.47,41.57,143204.0,37.5043,37.6942,37.5043,37.5948,143204.0
2018-05-09 09:50:00,41.58,41.69,41.58,41.63,104606.0,37.6038,37.7033,37.6038,37.649,104606.0
2018-05-09 10:00:00,41.64,41.64,41.5,41.6,89052.0,37.6581,37.6581,37.5315,37.6219,89052.0
2018-05-09 10:10:00,41.59,41.65,41.52,41.56,209798.0,37.6129,37.6671,37.5495,37.5857,209798.0
2018-05-09 10:20:00,41.57,41.73,41.56,41.61,273362.0,37.5948,37.7395,37.5857,37.6309,273362.0
2018-05-09 10:30:00,41.62,41.63,41.52,41.52,216048.0,37.64,37.649,37.5495,37.5495,216048.0
2018-05-09 10:40:00,41.52,41.63,41.5,41.52,77288.0,37.5495,37.649,37.5315,37.5495,77288.0
2018-05-09 10:50:00,41.52,41.55,41.49,41.49,88642.0,37.5495,37.5767,37.5224,37.5224,88642.0
2018-05-09 11:00:00,41.49,41.52,41.43,41.45,269612.0,37.5224,37.5495,37.4682,37.4862,269612.0
2018-05-09 11:10:00,41.45,41.52,41.43,41.52,102784.0,37.4862,37.5495,37.4682,37.5495,102784.0
2018-05-09 11:20:00,41.52,41.54,41.48,41.52,115528.0,37.5495,37.5676,37.5134,37.5495,115528.0
2018-05-09 11:30:00,41.51,41.58,41.48,41.55,94946.0,37.5405,37.6038,37.5134,37.5767,94946.0
2018-05-09 11:40:00,41.55,41.62,41.5,41.53,79990.0,37.5767,37.64,37.5315,37.5586,79990.0
2018-05-09 11:50:00,41.52,41.57,41.49,41.57,51516.0,37.5495,37.5948,37.5224,37.5948,51516.0
2018-05-09 12:00:00,41.57,41.57,41.54,41.56,49110.0,37.5948,37.5948,37.5676,37.5857,49110.0
2018-05-09 12:10:00,41.56,41.64,41.56,41.6,51338.0,37.5857,37.6581,37.5857,37.6219,51338.0
2018-05-09 12:20:00,41.6,41.74,41.6,41.73,89018.0,37.6219,37.7485,37.6219,37.7395,89018.0
2018-05-09 12:30:00,41.72,41.78,41.7,41.72,72684.0,37.7304,37.7847,37.7123,37.7304,72684.0
2018-05-09 12:40:00,41.73,41.84,41.71,41.84,69060.0,37.7395,37.8389,37.7214,37.8389,69060.0
2018-05-09 12:50:00,41.84,41.86,41.81,41.84,270116.0,37.8389,37.857,37.8118,37.8389,270116.0
2018-05-09 13:00:00,41.84,41.91,41.83,41.91,49522.0,37.8389,37.9023,37.8299,37.9023,49522.0
2018-05-09 13:10:00,41.91,41.91,41.79,41.83,42152.0,37.9023,37.9023,37.7937,37.8299,42152.0
2018-05-09 13:20:00,41.82,41.84,41.81,41.83,29168.0,37.8209,37.8389,37.8118,37.8299,29168.0
2018-05-09 13:30:00,41.82,41.88,41.82,41.87,53708.0,37.8209,37.8751,37.8209,37.8661,53708.0
2018-05-09 13:40:00,41.87,41.98,41.86,41.97,105470.0,37.8661,37.9656,37.857,37.9565,105470.0
2018-05-09 13:50:00,41.96,41.98,41.93,41.95,64876.0,37.9475,37.9656,37.9203,37.9384,64876.0
2018-05-09 14:00:00,41.95,41.97,41.88,41.89,47472.0,37.9384,37.9565,37.8751,37.8842,47472.0
2018-05-09 14:10:00,41.88,41.9,41.85,41.85,58306.0,37.8751,37.8932,37.848,37.848,58306.0
2018-05-09 14:20:00,41.84,41.84,41.75,41.8,57802.0,37.8389,37.8389,37.7576,37.8028,57802.0
2018-05-09 14:30:00,41.8,41.87,41.8,41.85,70644.0,37.8028,37.8661,37.8028,37.848,70644.0
2018-05-09 14:40:00,41.85,41.91,41.85,41.88,59030.0,37.848,37.9023,37.848,37.8751,59030.0
2018-05-09 14:50:00,41.89,41.92,41.84,41.92,60170.0,37.8842,37.9113,37.8389,37.9113,60170.0
2018-05-09 15:00:00,41.91,41.97,41.9,41.93,134570.0,37.9023,37.9565,37.8932,37.9203,134570.0
2018-05-09 15:10:00,41.93,41.94,41.86,41.88,76456.0,37.9203,37.9294,37.857,37.8751,76456.0
2018-05-09 15:20:00,41.88,41.9,41.83,41.83,66132.0,37.8751,37.8932,37.8299,37.8299,66132.0
2018-05-09 15:30:00,41.84,41.88,41.83,41.87,248430.0,37.8389,37.8751,37.8299,37.8661,248430.0
2018-05-09 15:40:00,41.88,41.92,41.85,41.91,187788.0,37.8751,37.9113,37.848,37.9023,187788.0
2018-05-09 15:50:00,41.92,41.97,41.92,41.95,459956.0,37.9113,37.9565,37.9113,37.9384,459956.0
2018-05-10 09:30:00,41.7,41.82,41.35,41.43,231500.0,37.7123,37.8209,37.3958,37.4682,231500.0
2018-05-10 09:40:00,41.41,41.43,41.24,41.34,503970.0,37.4501,37.4682,37.2963,37.3868,503970.0
2018-05-10 09:50:00,41.34,41.54,41.26,41.44,182586.0,37.3868,37.5676,37.3144,37.4772,182586.0
2018-05-10 10:00:00,41.44,41.44,41.27,41.35,177310.0,37.4772,37.4772,37.3235,37.3958,177310.0
2018-05-10 10:10:00,41.36,41.42,41.23,41.23,223658.0,37.4048,37.4591,37.2873,37.2873,223658.0
2018-05-10 10:20:00,41.22,41.27,41.16,41.26,108422.0,37.2782,37.3235,37.224,37.3144,108422.0
2018-05-10 10:30:00,41.25,41.49,41.24,41.49,126676.0,37.3054,37.5224,37.2963,37.5224,126676.0
2018-05-10 10:40:00,41.49,41.52,41.37,41.38,128332.0,37.5224,37.5495,37.4139,37.4229,128332.0
2018-05-10 10:50:00,41.37,41.45,41.34,41.39,81256.0,37.4139,37.4862,37.3868,37.432,81256.0
2018-05-10 11:00:00,41.39,41.4,41.3,41.38,91810.0,37.432,37.441,37.3506,37.4229,91810.0
2018-05-10 11:10:00,41.37,41.4,41.32,41.39,75052.0,37.4139,37.441,37.3687,37.432,75052.0
2018-05-10 11:20:00,41.38,41.48,41.38,41.47,87738.0,37.4229,37.5134,37.4229,37.5043,87738.0
2018-05-10 11:30:00,41.47,41.51,41.44,41.48,169202.0,37.5043,37.5405,37.4772,37.5134,169202.0
2018-05-10 11:40:00,41.48,41.57,41.47,41.55,173172.0,37.5134,37.5948,37.5043,37.5767,173172.0
2018-05-10 11:50:00,41.55,41.56,41.49,41.55,68594.0,37.5767,37.5857,37.5224,37.5767,68594.0
2018-05-10 12:00:00,41.55,41.6,41.52,41.57,134544.0,37.5767,37.6219,37.5495,37.5948,134544.0
2018-05-10 12:10:00,41.57,41.62,41.55,41.58,70658.0,37.5948,37.64,37.5767,37.6038,70658.0
2018-05-10 12:20:00,41.58,41.58,41.52,41.56,44306.0,37.6038,37.6038,37.5495,37.5857,44306.0
2018-05-10 12:30:00,41.56,41.66,41.54,41.64,48232.0,37.5857,37.6762,37.5676,37.6581,48232.0
2018-05-10 12:40:00,41.63,41.65,41.6,41.6,23232.0,37.649,37.6671,37.6219,37.6219,23232.0
2018-05-10 12:50:00,41.59,41.62,41.58,41.62,31218.0,37.6129,37.64,37.6038,37.64,31218.0
2018-05-10 13:00:00,41.62,41.67,41.58,41.63,63584.0,37.64,37.6852,37.6038,37.649,63584.0
2018-05-10 13:10:00,41.63,41.66,41.61,41.66,35508.0,37.649,37.6762,37.6309,37.6762,35508.0
2018-05-10 13:20:00,41.65,41.67,41.59,41.6,46950.0,37.6671,37.6852,37.6129,37.6219,46950.0
2018-05-10 13:30:00,41.6,41.62,41.57,41.57,53150.0,37.6219,37.64,37.5948,37.5948,53150.0
2018-05-10 13:40:00,41.57,41.63,41.57,41.6,41246.0,37.5948,37.649,37.5948,37.6219,41246.0
2018-05-10 13:50:00,41.61,41.67,41.61,41.67,55042.0,37.6309,37.6852,37.6309,37.6852,55042.0
2018-05-10 14:00:00,41.68,41.71,41.66,41.71,49258.0,37.6942,37.7214,37.6762,37.7214,49258.0
2018-05-10 14:10:00,41.71,41.83,41.71,41.82,72632.0,37.7214,37.8299,37.7214,37.8209,72632.0
2018-05-10 14:20:00,41.82,41.82,41.73,41.75,46858.0,37.8209,37.8209,37.7395,37.7576,46858.0
2018-05-10 14:30:00,41.76,41.76,41.64,41.65,71242.0,37.7666,37.7666,37.6581,37.6671,71242.0
2018-05-10 14:40:00,41.64,41.74,41.61,41.74,129574.0,37.6581,37.7485,37.6309,37.7485,129574.0
2018-05-10 14:50:00,41.73,41.73,41.67,41.7,61200.0,37.7395,37.7395,37.6852,37.7123,61200.0
2018-05-10 15:00:00,41.71,41.73,41.62,41.62,52846.0,37.7214,37.7395,37.64,37.64,52846.0
2018-05-10 15:10:00,41.62,41.68,41.59,41.66,71594.0,37.64,37.6942,37.6129,37.6762,71594.0
2018-05-10 15:20:00,41.66,41.66,41.6,41.62,76422.0,37.6762,37.6762,37.6219,37.64,76422.0
2018-05-10 15:30:00,41.62,41.63,41.58,41.59,205240.0,37.64,37.649,37.6038,37.6129,205240.0
2018-05-10 15:40:00,41.59,41.66,41.58,41.65,144840.0,37.6129,37.6762,37.6038,37.6671,144840.0
2018-05-10 15:50:00,41.64,41.68,41.63,41.63,331104.0,37.6581,37.6942,37.649,37.649,331104.0
2018-05-11 09:30:00,41.62,42.0,41.57,42.0,134918.0,37.64,37.9836,37.5948,37.9836,134918.0
2018-05-11 09:40:00,42.0,42.12,41.97,41.99,71914.0,37.9836,38.0922,37.9565,37.9746,71914.0
2018-05-11 09:50:00,41.99,41.99,41.84,41.89,59078.0,37.9746,37.9746,37.8389,37.8842,59078.0
2018-05-11 10:00:00,41.91,41.98,41.9,41.96,64536.0,37.9023,37.9656,37.8932,37.9475,64536.0
2018-05-11 10:10:00,41.98,42.06,41.97,42.01,143894.0,37.9656,38.0379,37.9565,37.9927,143894.0
2018-05-11 10:20:00,42.01,42.09,41.99,41.99,83224.0,37.9927,38.065,37.9746,37.9746,83224.0
2018-05-11 10:30:00,41.99,42.02,41.93,41.94,64800.0,37.9746,38.0017,37.9203,37.9294,64800.0
2018-05-11 10:40:00,41.93,42.01,41.92,41.98,78610.0,37.9203,37.9927,37.9113,37.9656,78610.0
2018-05-11 10:50:00,41.99,42.06,41.93,42.06,52744.0,37.9746,38.0379,37.9203,38.0379,52744.0
2018-05-11 11:00:00,42.05,42.06,42.01,42.02,57462.0,38.0289,38.0379,37.9927,38.0017,57462.0
2018-05-11 11:10:00,42.02,42.1,42.02,42.1,96282.0,38.0017,38.0741,38.0017,38.0741,96282.0
2018-05-11 11:20:00,42.1,42.13,42.08,42.12,95606.0,38.0741,38.1012,38.056,38.0922,95606.0
2018-05-11 11:30:00,42.13,42.19,42.12,42.18,126070.0,38.1012,38.1555,38.0922,38.1464,126070.0
2018-05-11 11:40:00,42.18,42.21,42.16,42.16,115204.0,38.1464,38.1736,38.1283,38.1283,115204.0
2018-05-11 11:50:00,42.16,42.18,42.12,42.13,54378.0,38.1283,38.1464,38.0922,38.1012,54378.0
2018-05-11 12:00:00,42.13,42.18,42.1,42.16,83252.0,38.1012,38.1464,38.0741,38.1283,83252.0
2018-05-11 12:10:00,42.16,42.16,42.08,42.1,60030.0,38.1283,38.1283,38.056,38.0741,60030.0
2018-05-11 12:20:00,42.1,42.11,42.04,42.05,57786.0,38.0741,38.0831,38.0198,38.0289,57786.0
2018-05-11 12:30:00,42.05,42.13,42.04,42.13,70334.0,38.0289,38.1012,38.0198,38.1012,70334.0
2018-05-11 12:40:00,42.12,42.17,42.1,42.16,114026.0,38.0922,38.1374,38.0741,38.1283,114026.0
2018-05-11 12:50:00,42.16,42.19,42.1,42.1,61078.0,38.1283,38.1555,38.0741,38.0741,61078.0
2018-05-11 13:00:00,42.1,42.13,42.07,42.08,150690.0,38.0741,38.1012,38.047,38.056,150690.0
2018-05-11 13:10:00,42.08,42.1,42.03,42.04,51830.0,38.056,38.0741,38.0108,38.0198,51830.0
2018-05-11 13:20:00,42.04,42.05,42.0,42.0,26790.0,38.0198,38.0289,37.9836,37.9836,26790.0
2018-05-11 13:30:00,41.99,42.02,41.98,41.98,36654.0,37.9746,38.0017,37.9656,37.9656,36654.0
2018-05-11 13:40:00,41.98,42.01,41.94,42.01,59862.0,37.9656,37.9927,37.9294,37.9927,59862.0
2018-05-11 13:50:00,42.01,42.08,41.99,42.05,93398.0,37.9927,38.056,37.9746,38.0289,93398.0
2018-05-11 14:00:00,42.05,42.07,42.01,42.01,48362.0,38.0289,38.047,37.9927,37.9927,48362.0
2018-05-11 14:10:00,42.02,42.06,41.99,42.06,56644.0,38.0017,38.0379,37.9746,38.0379,56644.0
2018-05-11 14:20:00,42.06,42.12,42.05,42.1,41748.0,38.0379,38.0922,38.0289,38.0741,41748.0
2018-05-11 14:30:00,42.1,42.15,42.1,42.14,47154.0,38.0741,38.1193,38.0741,38.1103,47154.0
2018-05-11 14:40:00,42.15,42.15,42.12,42.15,52594.0,38.1193,38.1193,38.0922,38.1193,52594.0
2018-05-11 14:50:00,42.15,42.17,42.09,42.15,94080.0,38.1193,38.1374,38.065,38.1193,94080.0
2018-05-11 15:00:00,42.16,42.17,42.06,42.1,157206.0,38.1283,38.1374,38.0379,38.0741,157206.0
2018-05-11 15:10:00,42.1,42.1,42.06,42.1,75950.0,38.0741,38.0741,38.0379,38.0741,75950.0
2018-05-11 15:20:00,42.1,42.1,42.04,42.05,128032.0,38.0741,38.0741,38.0198,38.0289,128032.0
2018-05-11 15:30:00,42.05,42.1,42.05,42.05,184802.0,38.0289,38.0741,38.0289,38.0289,184802.0
2018-05-11 15:40:00,42.05,42.06,41.98,41.99,224084.0,38.0289,38.0379,37.9656,37.9746,224084.0
2018-05-11 15:50:00,42.0,42.04,41.96,42.03,471870.0,37.9836,38.0198,37.9475,38.0108,471870.0
2018-05-14 09:30:00,42.29,42.39,42.25,42.34,364900.0,38.2459,38.3364,38.2097,38.2911,364900.0
2018-05-14 09:40:00,42.34,42.35,42.21,42.32,94730.0,38.2911,38.3002,38.1736,38.273,94730.0
2018-05-14 09:50:00,42.33,42.46,42.32,42.44,161050.0,38.2821,38.3997,38.273,38.3816,161050.0
2018-05-14 10:00:00,42.45,42.54,42.42,42.48,158324.0,38.3906,38.472,38.3635,38.4177,158324.0
2018-05-14 10:10:00,42.48,42.48,42.36,42.38,103796.0,38.4177,38.4177,38.3092,38.3273,103796.0
2018-05-14 10:20:00,42.38,42.4,42.34,42.35,50862.0,38.3273,38.3454,38.2911,38.3002,50862.0
2018-05-14 10:30:00,42.34,42.49,42.34,42.49,66868.0,38.2911,38.4268,38.2911,38.4268,66868.0
2018-05-14 10:40:00,42.49,42.49,42.3,42.3,82902.0,38.4268,38.4268,38.255,38.255,82902.0
2018-05-14 10:50:00,42.3,42.36,42.27,42.32,54118.0,38.255,38.3092,38.2278,38.273,54118.0
2018-05-14 11:00:00,42.32,42.37,42.27,42.29,66420.0,38.273,38.3183,38.2278,38.2459,66420.0
2018-05-14 11:10:00,42.3,42.43,42.28,42.43,126176.0,38.255,38.3725,38.2369,38.3725,126176.0
2018-05-14 11:20:00,42.44,42.48,42.42,42.43,92170.0,38.3816,38.4177,38.3635,38.3725,92170.0
2018-05-14 11:30:00,42.43,42.49,42.42,42.46,52830.0,38.3725,38.4268,38.3635,38.3997,52830.0
2018-05-14 11:40:00,42.46,42.51,42.43,42.5,74476.0,38.3997,38.4449,38.3725,38.4358,74476.0
2018-05-14 11:50:00,42.49,42.5,42.46,42.49,64892.0,38.4268,38.4358,38.3997,38.4268,64892.0
2018-05-14 12:00:00,42.49,42.55,42.49,42.51,73094.0,38.4268,38.4811,38.4268,38.4449,73094.0
2018-05-14 12:10:00,42.52,42.52,42.43,42.44,46634.0,38.4539,38.4539,38.3725,38.3816,46634.0
2018-05-14 12:20:00,42.44,42.44,42.38,42.38,80934.0,38.3816,38.3816,38.3273,38.3273,80934.0
2018-05-14 12:30:00,42.4,42.45,42.38,42.45,35812.0,38.3454,38.3906,38.3273,38.3906,35812.0
2018-05-14 12:40:00,42.46,42.49,42.41,42.49,38898.0,38.3997,38.4268,38.3544,38.4268,38898.0
2018-05-14 12:50:00,42.49,42.55,42.49,42.52,111464.0,38.4268,38.4811,38.4268,38.4539,111464.0
2018-05-14 13:00:00,42.52,42.58,42.51,42.55,115338.0,38.4539,38.5082,38.4449,38.4811,115338.0
2018-05-14 13:10:00,42.56,42.6,42.54,42.58,90878.0,38.4901,38.5263,38.472,38.5082,90878.0
2018-05-14 13:20:00,42.58,42.63,42.56,42.61,61432.0,38.5082,38.5534,38.4901,38.5353,61432.0
2018-05-14 13:30:00,42.62,42.66,42.59,42.65,57858.0,38.5444,38.5805,38.5172,38.5715,57858.0
2018-05-14 13:40:00,42.65,42.68,42.57,42.59,107624.0,38.5715,38.5986,38.4991,38.5172,107624.0
2018-05-14 13:50:00,42.59,42.6,42.57,42.6,64302.0,38.5172,38.5263,38.4991,38.5263,64302.0
2018-05-14 14:00:00,42.6,42.61,42.51,42.51,108614.0,38.5263,38.5353,38.4449,38.4449,108614.0
2018-05-14 14:10:00,42.51,42.56,42.51,42.55,66706.0,38.4449,38.4901,38.4449,38.4811,66706.0
2018-05-14 14:20:00,42.55,42.59,42.54,42.57,78394.0,38.4811,38.5172,38.472,38.4991,78394.0
2018-05-14 14:30:00,42.56,42.57,42.52,42.54,264694.0,38.4901,38.4991,38.4539,38.472,264694.0
2018-05-14 14:40:00,42.55,42.55,42.49,42.49,53220.0,38.4811,38.4811,38.4268,38.4268,53220.0
2018-05-14 14:50:00,42.49,42.52,42.47,42.52,54688.0,38.4268,38.4539,38.4087,38.4539,54688.0
2018-05-14 15:00:00,42.53,42.58,42.52,42.58,87818.0,38.463,38.5082,38.4539,38.5082,87818.0
2018-05-14 15:10:00,42.58,42.58,42.49,42.51,107086.0,38.5082,38.5082,38.4268,38.4449,107086.0
2018-05-14 15:20:00,42.51,42.59,42.51,42.59,113656.0,38.4449,38.5172,38.4449,38.5172,113656.0
2018-05-14 15:30:00,42.59,42.59,42.51,42.54,175842.0,38.5172,38.5172,38.4449,38.472,175842.0
2018-05-14 15:40:00,42.53,42.53,42.44,42.44,188822.0,38.463,38.463,38.3816,38.3816,188822.0
2018-05-14 15:50:00,42.44,42.48,42.41,42.47,527010.0,38.3816,38.4177,38.3544,38.4087,527010.0
2018-05-15 09:30:00,42.49,42.7,42.46,42.48,251026.0,38.4268,38.6167,38.3997,38.4177,251026.0
2018-05-15 09:40:00,42.49,42.57,42.42,42.52,114064.0,38.4268,38.4991,38.3635,38.4539,114064.0
2018-05-15 09:50:00,42.54,42.58,42.4,42.45,78752.0,38.472,38.5082,38.3454,38.3906,78752.0
2018-05-15 10:00:00,42.45,42.66,42.43,42.6,111616.0,38.3906,38.5805,38.3725,38.5263,111616.0
2018-05-15 10:10:00,42.6,42.71,42.6,42.67,155886.0,38.5263,38.6258,38.5263,38.5896,155886.0
2018-05-15 10:20:00,42.67,42.81,42.65,42.78,116722.0,38.5896,38.7162,38.5715,38.6891,116722.0
2018-05-15 10:30:00,42.77,42.96,42.77,42.96,112800.0,38.68,38.8518,38.68,38.8518,112800.0
2018-05-15 10:40:00,42.95,42.99,42.87,42.89,115808.0,38.8428,38.879,38.7705,38.7885,115808.0
2018-05-15 10:50:00,42.9,42.94,42.85,42.93,81554.0,38.7976,38.8338,38.7524,38.8247,81554.0
2018-05-15 11:00:00,42.93,42.95,42.83,42.85,60316.0,38.8247,38.8428,38.7343,38.7524,60316.0
2018-05-15 11:10:00,42.85,42.85,42.77,42.83,52398.0,38.7524,38.7524,38.68,38.7343,52398.0
2018-05-15 11:20:00,42.83,42.83,42.71,42.73,72828.0,38.7343,38.7343,38.6258,38.6438,72828.0
2018-05-15 11:30:00,42.74,42.81,42.7,42.71,67798.0,38.6529,38.7162,38.6167,38.6258,67798.0
2018-05-15 11:40:00,42.71,42.82,42.71,42.82,56922.0,38.6258,38.7252,38.6258,38.7252,56922.0
2018-05-15 11:50:00,42.81,42.82,42.72,42.74,84274.0,38.7162,38.7252,38.6348,38.6529,84274.0
2018-05-15 12:00:00,42.74,42.74,42.62,42.64,61334.0,38.6529,38.6529,38.5444,38.5624,61334.0
2018-05-15 12:10:00,42.64,42.71,42.6,42.68,76682.0,38.5624,38.6258,38.5263,38.5986,76682.0
2018-05-15 12:20:00,42.68,42.73,42.65,42.73,46456.0,38.5986,38.6438,38.5715,38.6438,46456.0
2018-05-15 12:30:00,42.73,42.77,42.72,42.76,57746.0,38.6438,38.68,38.6348,38.671,57746.0
2018-05-15 12:40:00,42.76,42.85,42.76,42.83,71832.0,38.671,38.7524,38.671,38.7343,71832.0
2018-05-15 12:50:00,42.84,42.85,42.77,42.77,53278.0,38.7433,38.7524,38.68,38.68,53278.0
2018-05-15 13:00:00,42.77,42.79,42.75,42.75,46384.0,38.68,38.6981,38.6619,38.6619,46384.0
2018-05-15 13:10:00,42.74,42.78,42.73,42.77,36836.0,38.6529,38.6891,38.6438,38.68,36836.0
2018-05-15 13:20:00,42.77,42.78,42.72,42.73,289144.0,38.68,38.6891,38.6348,38.6438,289144.0
2018-05-15 13:30:00,42.73,42.74,42.63,42.65,198546.0,38.6438,38.6529,38.5534,38.5715,198546.0
2018-05-15 13:40:00,42.65,42.72,42.63,42.72,44694.0,38.5715,38.6348,38.5534,38.6348,44694.0
2018-05-15 13:50:00,42.7,42.72,42.65,42.66,48870.0,38.6167,38.6348,38.5715,38.5805,48870.0
2018-05-15 14:00:00,42.65,42.71,42.63,42.67,56874.0,38.5715,38.6258,38.5534,38.5896,56874.0
2018-05-15 14:10:00,42.67,42.73,42.66,42.67,62516.0,38.5896,38.6438,38.5805,38.5896,62516.0
2018-05-15 14:20:00,42.67,42.68,42.59,42.67,58940.0,38.5896,38.5986,38.5172,38.5896,58940.0
2018-05-15 14:30:00,42.67,42.76,42.67,42.71,54456.0,38.5896,38.671,38.5896,38.6258,54456.0
2018-05-15 14:40:00,42.72,42.74,42.69,42.71,56372.0,38.6348,38.6529,38.6077,38.6258,56372.0
2018-05-15 14:50:00,42.71,42.72,42.68,42.7,49104.0,38.6258,38.6348,38.5986,38.6167,49104.0
2018-05-15 15:00:00,42.7,42.74,42.69,42.74,77238.0,38.6167,38.6529,38.6077,38.6529,77238.0
2018-05-15 15:10:00,42.74,42.76,42.7,42.74,76638.0,38.6529,38.671,38.6167,38.6529,76638.0
2018-05-15 15:20:00,42.74,42.74,42.65,42.68,75608.0,38.6529,38.6529,38.5715,38.5986,75608.0
2018-05-15 15:30:00,42.67,42.73,42.66,42.7,77922.0,38.5896,38.6438,38.5805,38.6167,77922.0
2018-05-15 15:40:00,42.7,42.73,42.67,42.71,180018.0,38.6167,38.6438,38.5896,38.6258,180018.0
2018-05-15 15:50:00,42.71,42.82,42.71,42.8,405742.0,38.6258,38.7252,38.6258,38.7071,405742.0
2018-05-16 09:30:00,42.94,43.66,42.94,43.21,525388.0,39.0115,39.6657,39.0115,39.2568,525388.0
2018-05-16 09:40:00,43.22,43.35,43.04,43.04,177656.0,39.2659,39.384,39.1024,39.1024,177656.0
2018-05-16 09:50:00,43.03,43.1,42.79,42.9,171876.0,39.0933,39.1569,38.8753,38.9752,171876.0
2018-05-16 10:00:00,42.9,42.95,42.84,42.84,117928.0,38.9752,39.0206,38.9207,38.9207,117928.0
2018-05-16 10:10:00,42.84,42.9,42.76,42.81,105784.0,38.9207,38.9752,38.848,38.8934,105784.0
2018-05-16 10:20:00,42.81,42.93,42.76,42.84,135972.0,38.8934,39.0025,38.848,38.9207,135972.0
2018-05-16 10:30:00,42.83,42.88,42.72,42.72,115884.0,38.9116,38.957,38.8117,38.8117,115884.0
2018-05-16 10:40:00,42.72,42.78,42.71,42.75,68734.0,38.8117,38.8662,38.8026,38.8389,68734.0
2018-05-16 10:50:00,42.76,42.85,42.76,42.81,102416.0,38.848,38.9298,38.848,38.8934,102416.0
2018-05-16 11:00:00,42.81,42.82,42.68,42.69,127450.0,38.8934,38.9025,38.7753,38.7844,127450.0
2018-05-16 11:10:00,42.69,42.7,42.58,42.68,146534.0,38.7844,38.7935,38.6845,38.7753,146534.0
2018-05-16 11:20:00,42.7,42.76,42.65,42.71,147280.0,38.7935,38.848,38.7481,38.8026,147280.0
2018-05-16 11:30:00,42.72,42.75,42.68,42.74,87284.0,38.8117,38.8389,38.7753,38.8298,87284.0
2018-05-16 11:40:00,42.74,42.85,42.69,42.84,181232.0,38.8298,38.9298,38.7844,38.9207,181232.0
2018-05-16 11:50:00,42.85,42.89,42.8,42.81,74916.0,38.9298,38.9661,38.8843,38.8934,74916.0
2018-05-16 12:00:00,42.81,42.9,42.81,42.83,54352.0,38.8934,38.9752,38.8934,38.9116,54352.0
2018-05-16 12:10:00,42.82,42.83,42.75,42.81,109244.0,38.9025,38.9116,38.8389,38.8934,109244.0
2018-05-16 12:20:00,42.81,42.85,42.77,42.82,50228.0,38.8934,38.9298,38.8571,38.9025,50228.0
2018-05-16 12:30:00,42.83,42.86,42.8,42.85,106836.0,38.9116,38.9389,38.8843,38.9298,106836.0
2018-05-16 12:40:00,42.85,42.85,42.73,42.73,56648.0,38.9298,38.9298,38.8208,38.8208,56648.0
2018-05-16 12:50:00,42.74,42.81,42.74,42.79,68002.0,38.8298,38.8934,38.8298,38.8753,68002.0
2018-05-16 13:00:00,42.79,42.85,42.77,42.8,41746.0,38.8753,38.9298,38.8571,38.8843,41746.0
2018-05-16 13:10:00,42.81,42.85,42.79,42.83,110234.0,38.8934,38.9298,38.8753,38.9116,110234.0
2018-05-16 13:20:00,42.82,42.84,42.78,42.79,44078.0,38.9025,38.9207,38.8662,38.8753,44078.0
2018-05-16 13:30:00,42.79,42.79,42.74,42.74,38906.0,38.8753,38.8753,38.8298,38.8298,38906.0
2018-05-16 13:40:00,42.74,42.76,42.72,42.73,51502.0,38.8298,38.848,38.8117,38.8208,51502.0
2018-05-16 13:50:00,42.74,42.85,42.73,42.84,342718.0,38.8298,38.9298,38.8208,38.9207,342718.0
2018-05-16 14:00:00,42.85,42.88,42.81,42.83,63246.0,38.9298,38.957,38.8934,38.9116,63246.0
2018-05-16 14:10:00,42.84,42.88,42.83,42.85,82468.0,38.9207,38.957,38.9116,38.9298,82468.0
2018-05-16 14:20:00,42.85,42.87,42.83,42.85,70322.0,38.9298,38.9479,38.9116,38.9298,70322.0
2018-05-16 14:30:00,42.86,42.89,42.84,42.88,56624.0,38.9389,38.9661,38.9207,38.957,56624.0
2018-05-16 14:40:00,42.88,42.88,42.82,42.83,78646.0,38.957,38.957,38.9025,38.9116,78646.0
2018-05-16 14:50:00,42.83,42.83,42.76,42.77,304944.0,38.9116,38.9116,38.848,38.8571,304944.0
2018-05-16 15:00:00,42.76,42.77,42.71,42.73,98520.0,38.848,38.8571,38.8026,38.8208,98520.0
2018-05-16 15:10:00,42.72,42.75,42.7,42.73,54314.0,38.8117,38.8389,38.7935,38.8208,54314.0
2018-05-16 15:20:00,42.74,42.74,42.7,42.71,61446.0,38.8298,38.8298,38.7935,38.8026,61446.0
2018-05-16 15:30:00,42.71,42.71,42.6,42.62,189366.0,38.8026,38.8026,38.7026,38.7208,189366.0
2018-05-16 15:40:00,42.62,42.63,42.54,42.54,284274.0,38.7208,38.7299,38.6481,38.6481,284274.0
2018-05-16 15:50:00,42.55,42.62,42.52,42.6,483768.0,38.6572,38.7208,38.63,38.7026,483768.0
2018-05-17 09:30:00,42.46,43.04,42.46,42.63,222222.0,38.5755,39.1024,38.5755,38.7299,222222.0
2018-05-17 09:40:00,42.65,42.85,42.48,42.79,178130.0,38.7481,38.9298,38.5936,38.8753,178130.0
2018-05-17 09:50:00,42.8,42.9,42.73,42.87,125408.0,38.8843,38.9752,38.8208,38.9479,125408.0
2018-05-17 10:00:00,42.85,43.06,42.85,42.97,95584.0,38.9298,39.1206,38.9298,39.0388,95584.0
2018-05-17 10:10:00,42.98,43.12,42.95,43.1,130116.0,39.0479,39.1751,39.0206,39.1569,130116.0
2018-05-17 10:20:00,43.1,43.15,42.98,42.99,235690.0,39.1569,39.2023,39.0479,39.057,235690.0
2018-05-17 10:30:00,42.99,43.17,42.96,43.12,162272.0,39.057,39.2205,39.0297,39.1751,162272.0
2018-05-17 10:40:00,43.12,43.16,43.09,43.1,139402.0,39.1751,39.2114,39.1478,39.1569,139402.0
2018-05-17 10:50:00,43.12,43.12,43.07,43.08,117130.0,39.1751,39.1751,39.1296,39.1387,117130.0
2018-05-17 11:00:00,43.08,43.13,43.04,43.08,120358.0,39.1387,39.1842,39.1024,39.1387,120358.0
2018-05-17 11:10:00,43.07,43.12,43.04,43.07,163582.0,39.1296,39.1751,39.1024,39.1296,163582.0
2018-05-17 11:20:00,43.07,43.13,43.06,43.07,153296.0,39.1296,39.1842,39.1206,39.1296,153296.0
2018-05-17 11:30:00,43.07,43.1,43.01,43.1,92846.0,39.1296,39.1569,39.0751,39.1569,92846.0
2018-05-17 11:40:00,43.1,43.21,43.1,43.17,120180.0,39.1569,39.2568,39.1569,39.2205,120180.0
2018-05-17 11:50:00,43.17,43.19,43.13,43.16,114678.0,39.2205,39.2387,39.1842,39.2114,114678.0
2018-05-17 12:00:00,43.16,43.16,43.04,43.05,70186.0,39.2114,39.2114,39.1024,39.1115,70186.0
2018-05-17 12:10:00,43.05,43.14,43.04,43.13,158300.0,39.1115,39.1932,39.1024,39.1842,158300.0
2018-05-17 12:20:00,43.13,43.18,43.12,43.17,155488.0,39.1842,39.2296,39.1751,39.2205,155488.0
2018-05-17 12:30:00,43.16,43.27,43.15,43.24,225718.0,39.2114,39.3113,39.2023,39.2841,225718.0
2018-05-17 12:40:00,43.24,43.26,43.16,43.22,133630.0,39.2841,39.3023,39.2114,39.2659,133630.0
2018-05-17 12:50:00,43.22,43.24,43.17,43.23,114846.0,39.2659,39.2841,39.2205,39.275,114846.0
2018-05-17 13:00:00,43.23,43.27,43.21,43.26,152116.0,39.275,39.3113,39.2568,39.3023,152116.0
2018-05-17 13:10:00,43.26,43.29,43.24,43.26,144156.0,39.3023,39.3295,39.2841,39.3023,144156.0
2018-05-17 13:20:00,43.26,43.34,43.26,43.34,87614.0,39.3023,39.3749,39.3023,39.3749,87614.0
2018-05-17 13:30:00,43.34,43.37,43.31,43.36,86122.0,39.3749,39.4022,39.3477,39.3931,86122.0
2018-05-17 13:40:00,43.36,43.4,43.32,43.33,189328.0,39.3931,39.4295,39.3568,39.3659,189328.0
2018-05-17 13:50:00,43.33,43.37,43.24,43.27,140166.0,39.3659,39.4022,39.2841,39.3113,140166.0
2018-05-17 14:00:00,43.27,43.31,43.21,43.26,422078.0,39.3113,39.3477,39.2568,39.3023,422078.0
2018-05-17 14:10:00,43.26,43.3,43.21,43.3,165496.0,39.3023,39.3386,39.2568,39.3386,165496.0
2018-05-17 14:20:00,43.3,43.31,43.24,43.27,123922.0,39.3386,39.3477,39.2841,39.3113,123922.0
2018-05-17 14:30:00,43.27,43.32,43.25,43.27,146342.0,39.3113,39.3568,39.2932,39.3113,146342.0
2018-05-17 14:40:00,43.27,43.31,43.27,43.29,122112.0,39.3113,39.3477,39.3113,39.3295,122112.0
2018-05-17 14:50:00,43.29,43.31,43.26,43.3,86774.0,39.3295,39.3477,39.3023,39.3386,86774.0
2018-05-17 15:00:00,43.3,43.31,43.27,43.29,187498.0,39.3386,39.3477,39.3113,39.3295,187498.0
2018-05-17 15:10:00,43.29,43.3,43.2,43.24,634562.0,39.3295,39.3386,39.2478,39.2841,634562.0
2018-05-17 15:20:00,43.24,43.31,43.24,43.26,452672.0,39.2841,39.3477,39.2841,39.3023,452672.0
2018-05-17 15:30:00,43.25,43.27,43.22,43.27,500704.0,39.2932,39.3113,39.2659,39.3113,500704.0
2018-05-17 15:40:00,43.27,43.27,43.21,43.24,595810.0,39.3113,39.3113,39.2568,39.2841,595810.0
2018-05-17 15:50:00,43.24,43.25,43.11,43.13,793530.0,39.2841,39.2932,39.166,39.1842,793530.0
2018-05-18 09:30:00,42.87,43.02,42.66,42.7,594140.0,38.9479,39.0842,38.7572,38.7935,594140.0
2018-05-18 09:40:00,42.69,42.71,42.36,42.38,393954.0,38.7844,38.8026,38.4846,38.5028,393954.0
2018-05-18 09:50:00,42.39,42.4,42.27,42.4,434040.0,38.5119,38.5209,38.4028,38.5209,434040.0
2018-05-18 10:00:00,42.41,42.54,42.4,42.49,214370.0,38.53,38.6481,38.5209,38.6027,214370.0
2018-05-18 10:10:00,42.49,42.55,42.47,42.51,227210.0,38.6027,38.6572,38.5845,38.6209,227210.0
2018-05-18 10:20:00,42.52,42.69,42.52,42.61,186486.0,38.63,38.7844,38.63,38.7117,186486.0
2018-05-18 10:30:00,42.63,42.64,42.44,42.46,141804.0,38.7299,38.739,38.5573,38.5755,141804.0
2018-05-18 10:40:00,42.46,42.56,42.38,42.52,193138.0,38.5755,38.6663,38.5028,38.63,193138.0
2018-05-18 10:50:00,42.53,42.65,42.52,42.6,167304.0,38.639,38.7481,38.63,38.7026,167304.0
2018-05-18 11:00:00,42.6,42.63,42.56,42.63,113254.0,38.7026,38.7299,38.6663,38.7299,113254.0
2018-05-18 11:10:00,42.62,42.63,42.55,42.61,92036.0,38.7208,38.7299,38.6572,38.7117,92036.0
2018-05-18 11:20:00,42.6,42.63,42.5,42.5,82314.0,38.7026,38.7299,38.6118,38.6118,82314.0
2018-05-18 11:30:00,42.52,42.57,42.46,42.52,140512.0,38.63,38.6754,38.5755,38.63,140512.0
2018-05-18 11:40:00,42.53,42.57,42.51,42.52,107028.0,38.639,38.6754,38.6209,38.63,107028.0
2018-05-18 11:50:00,42.52,42.53,42.47,42.5,98464.0,38.63,38.639,38.5845,38.6118,98464.0
2018-05-18 12:00:00,42.51,42.51,42.4,42.43,151200.0,38.6209,38.6209,38.5209,38.5482,151200.0
2018-05-18 12:10:00,42.43,42.44,42.35,42.4,143896.0,38.5482,38.5573,38.4755,38.5209,143896.0
2018-05-18 12:20:00,42.4,42.43,42.33,42.38,145456.0,38.5209,38.5482,38.4573,38.5028,145456.0
2018-05-18 12:30:00,42.38,42.42,42.35,42.42,91058.0,38.5028,38.5391,38.4755,38.5391,91058.0
2018-05-18 12:40:00,42.42,42.46,42.41,42.43,85680.0,38.5391,38.5755,38.53,38.5482,85680.0
2018-05-18 12:50:00,42.43,42.49,42.41,42.48,115386.0,38.5482,38.6027,38.53,38.5936,115386.0
2018-05-18 13:00:00,42.49,42.51,42.44,42.47,100118.0,38.6027,38.6209,38.5573,38.5845,100118.0
2018-05-18 13:10:00,42.47,42.53,42.46,42.48,94704.0,38.5845,38.639,38.5755,38.5936,94704.0
2018-05-18 13:20:00,42.49,42.54,42.48,42.52,94240.0,38.6027,38.6481,38.5936,38.63,94240.0
2018-05-18 13:30:00,42.52,42.52,42.48,42.52,86028.0,38.63,38.63,38.5936,38.63,86028.0
2018-05-18 13:40:00,42.51,42.57,42.51,42.56,97476.0,38.6209,38.6754,38.6209,38.6663,97476.0
2018-05-18 13:50:00,42.57,42.57,42.52,42.54,77004.0,38.6754,38.6754,38.63,38.6481,77004.0
2018-05-18 14:00:00,42.54,42.55,42.51,42.53,99130.0,38.6481,38.6572,38.6209,38.639,99130.0
2018-05-18 14:10:00,42.53,42.58,42.51,42.51,103166.0,38.639,38.6845,38.6209,38.6209,103166.0
2018-05-18 14:20:00,42.51,42.55,42.49,42.53,101628.0,38.6209,38.6572,38.6027,38.639,101628.0
2018-05-18 14:30:00,42.53,42.61,42.53,42.6,162624.0,38.639,38.7117,38.639,38.7026,162624.0
2018-05-18 14:40:00,42.6,42.62,42.58,42.59,110312.0,38.7026,38.7208,38.6845,38.6936,110312.0
2018-05-18 14:50:00,42.59,42.63,42.58,42.6,78474.0,38.6936,38.7299,38.6845,38.7026,78474.0
2018-05-18 15:00:00,42.6,42.6,42.53,42.54,170218.0,38.7026,38.7026,38.639,38.6481,170218.0
2018-05-18 15:10:00,42.54,42.56,42.45,42.49,161288.0,38.6481,38.6663,38.5664,38.6027,161288.0
2018-05-18 15:20:00,42.49,42.49,42.45,42.46,130860.0,38.6027,38.6027,38.5664,38.5755,130860.0
2018-05-18 15:30:00,42.47,42.47,42.41,42.43,144744.0,38.5845,38.5845,38.53,38.5482,144744.0
2018-05-18 15:40:00,42.43,42.46,42.37,42.45,327446.0,38.5482,38.5755,38.4937,38.5664,327446.0
2018-05-18 15:50:00,42.45,42.46,42.38,42.41,1344834.0,38.5664,38.5755,38.5028,38.53,1344834.0
2018-05-21 09:30:00,42.41,42.67,42.4,42.55,719192.0,38.53,38.7662,38.5209,38.6572,719192.0
2018-05-21 09:40:00,42.56,42.71,42.5,42.57,239158.0,38.6663,38.8026,38.6118,38.6754,239158.0
2018-05-21 09:50:00,42.56,42.59,42.2,42.24,280030.0,38.6663,38.6936,38.3392,38.3756,280030.0
2018-05-21 10:00:00,42.24,42.37,42.19,42.33,288994.0,38.3756,38.4937,38.3302,38.4573,288994.0
2018-05-21 10:10:00,42.34,42.52,42.31,42.49,163732.0,38.4664,38.63,38.4392,38.6027,163732.0
2018-05-21 10:20:00,42.49,42.53,42.31,42.32,212192.0,38.6027,38.639,38.4392,38.4483,212192.0
2018-05-21 10:30:00,42.32,42.5,42.3,42.44,194954.0,38.4483,38.6118,38.4301,38.5573,194954.0
2018-05-21 10:40:00,42.44,42.52,42.37,42.39,191620.0,38.5573,38.63,38.4937,38.5119,191620.0
2018-05-21 10:50:00,42.39,42.39,42.24,42.26,198326.0,38.5119,38.5119,38.3756,38.3938,198326.0
2018-05-21 11:00:00,42.27,42.38,42.22,42.24,184882.0,38.4028,38.5028,38.3574,38.3756,184882.0
2018-05-21 11:10:00,42.24,42.3,42.19,42.3,181358.0,38.3756,38.4301,38.3302,38.4301,181358.0
2018-05-21 11:20:00,42.3,42.3,42.17,42.21,147254.0,38.4301,38.4301,38.312,38.3483,147254.0
2018-05-21 11:30:00,42.21,42.24,42.08,42.1,193344.0,38.3483,38.3756,38.2302,38.2484,193344.0
2018-05-21 11:40:00,42.1,42.12,42.02,42.07,141310.0,38.2484,38.2666,38.1757,38.2211,141310.0
2018-05-21 11:50:00,42.08,42.2,42.04,42.19,168900.0,38.2302,38.3392,38.1939,38.3302,168900.0
2018-05-21 12:00:00,42.2,42.25,42.14,42.16,162270.0,38.3392,38.3847,38.2847,38.3029,162270.0
2018-05-21 12:10:00,42.15,42.23,42.13,42.22,152530.0,38.2938,38.3665,38.2756,38.3574,152530.0
2018-05-21 12:20:00,42.21,42.3,42.2,42.3,83432.0,38.3483,38.4301,38.3392,38.4301,83432.0
2018-05-21 12:30:00,42.29,42.29,42.23,42.26,89158.0,38.421,38.421,38.3665,38.3938,89158.0
2018-05-21 12:40:00,42.25,42.26,42.2,42.26,205330.0,38.3847,38.3938,38.3392,38.3938,205330.0
2018-05-21 12:50:00,42.26,42.38,42.26,42.34,101702.0,38.3938,38.5028,38.3938,38.4664,101702.0
2018-05-21 13:00:00,42.35,42.4,42.33,42.4,68240.0,38.4755,38.5209,38.4573,38.5209,68240.0
2018-05-21 13:10:00,42.39,42.4,42.32,42.38,150120.0,38.5119,38.5209,38.4483,38.5028,150120.0
2018-05-21 13:20:00,42.39,42.42,42.36,42.37,139368.0,38.5119,38.5391,38.4846,38.4937,139368.0
2018-05-21 13:30:00,42.37,42.4,42.36,42.38,109158.0,38.4937,38.5209,38.4846,38.5028,109158.0
2018-05-21 13:40:00,42.37,42.37,42.24,42.24,102258.0,38.4937,38.4937,38.3756,38.3756,102258.0
2018-05-21 13:50:00,42.24,42.26,42.2,42.21,202992.0,38.3756,38.3938,38.3392,38.3483,202992.0
2018-05-21 14:00:00,42.21,42.26,42.16,42.24,118930.0,38.3483,38.3938,38.3029,38.3756,118930.0
2018-05-21 14:10:00,42.24,42.26,42.2,42.23,131966.0,38.3756,38.3938,38.3392,38.3665,131966.0
2018-05-21 14:20:00,42.23,42.39,42.22,42.39,133562.0,38.3665,38.5119,38.3574,38.5119,133562.0
2018-05-21 14:30:00,42.38,42.39,42.27,42.28,171872.0,38.5028,38.5119,38.4028,38.4119,171872.0
2018-05-21 14:40:00,42.28,42.4,42.27,42.37,129968.0,38.4119,38.5209,38.4028,38.4937,129968.0
2018-05-21 14:50:00,42.36,42.38,42.34,42.37,119584.0,38.4846,38.5028,38.4664,38.4937,119584.0
2018-05-21 15:00:00,42.37,42.4,42.33,42.34,203998.0,38.4937,38.5209,38.4573,38.4664,203998.0
2018-05-21 15:10:00,42.34,42.39,42.32,42.38,200834.0,38.4664,38.5119,38.4483,38.5028,200834.0
2018-05-21 15:20:00,42.38,42.46,42.35,42.37,356280.0,38.5028,38.5755,38.4755,38.4937,356280.0
2018-05-21 15:30:00,42.37,42.38,42.22,42.25,284378.0,38.4937,38.5028,38.3574,38.3847,284378.0
2018-05-21 15:40:00,42.26,42.35,42.24,42.3,508380.0,38.3938,38.4755,38.3756,38.4301,508380.0
2018-05-21 15:50:00,42.3,42.39,42.29,42.34,540826.0,38.4301,38.5119,38.421,38.4664,540826.0
2018-05-22 09:30:00,43.35,43.49,42.9,43.01,946474.0,39.384,39.5112,38.9752,39.0751,946474.0
2018-05-22 09:40:00,43.02,43.24,42.81,43.19,530428.0,39.0842,39.2841,38.8934,39.2387,530428.0
2018-05-22 09:50:00,43.2,43.24,42.99,43.09,450020.0,39.2478,39.2841,39.057,39.1478,450020.0
2018-05-22 10:00:00,43.07,43.41,43.06,43.31,289532.0,39.1296,39.4385,39.1206,39.3477,289532.0
2018-05-22 10:10:00,43.31,43.39,43.21,43.25,277664.0,39.3477,39.4204,39.2568,39.2932,277664.0
2018-05-22 10:20:00,43.23,43.24,43.04,43.05,167112.0,39.275,39.2841,39.1024,39.1115,167112.0
2018-05-22 10:30:00,43.06,43.17,42.95,43.15,294264.0,39.1206,39.2205,39.0206,39.2023,294264.0
2018-05-22 10:40:00,43.15,43.18,43.02,43.13,202064.0,39.2023,39.2296,39.0842,39.1842,202064.0
2018-05-22 10:50:00,43.13,43.16,43.04,43.06,176860.0,39.1842,39.2114,39.1024,39.1206,176860.0
2018-05-22 11:00:00,43.05,43.28,43.04,43.24,259656.0,39.1115,39.3204,39.1024,39.2841,259656.0
2018-05-22 11:10:00,43.24,44.3,43.23,44.2,1128508.0,39.2841,40.2471,39.275,40.1563,1128508.0
2018-05-22 11:20:00,44.2,44.38,43.99,44.0,715576.0,40.1563,40.3198,39.9655,39.9746,715576.0
2018-05-22 11:30:00,44.01,44.06,43.84,43.9,350230.0,39.9836,40.0291,39.8292,39.8837,350230.0
2018-05-22 11:40:00,43.89,43.94,43.74,43.74,244118.0,39.8746,39.9201,39.7383,39.7383,244118.0
2018-05-22 11:50:00,43.74,43.74,43.56,43.73,290902.0,39.7383,39.7383,39.5748,39.7293,290902.0
2018-05-22 12:00:00,43.72,43.75,43.65,43.7,246944.0,39.7202,39.7474,39.6566,39.702,246944.0
2018-05-22 12:10:00,43.7,43.8,43.7,43.74,147672.0,39.702,39.7929,39.702,39.7383,147672.0
2018-05-22 12:20:00,43.74,43.76,43.62,43.63,123300.0,39.7383,39.7565,39.6293,39.6384,123300.0
2018-05-22 12:30:00,43.63,43.68,43.52,43.65,175832.0,39.6384,39.6838,39.5385,39.6566,175832.0
2018-05-22 12:40:00,43.66,43.68,43.4,43.47,333302.0,39.6657,39.6838,39.4295,39.4931,333302.0
2018-05-22 12:50:00,43.47,43.56,43.38,43.52,167838.0,39.4931,39.5748,39.4113,39.5385,167838.0
2018-05-22 13:00:00,43.52,43.74,43.52,43.74,167738.0,39.5385,39.7383,39.5385,39.7383,167738.0
2018-05-22 13:10:00,43.75,43.85,43.67,43.71,244162.0,39.7474,39.8383,39.6748,39.7111,244162.0
2018-05-22 13:20:00,43.71,43.77,43.6,43.65,239936.0,39.7111,39.7656,39.6112,39.6566,239936.0
2018-05-22 13:30:00,43.63,43.77,43.58,43.64,197232.0,39.6384,39.7656,39.593,39.6475,197232.0
2018-05-22 13:40:00,43.64,43.79,43.6,43.75,204268.0,39.6475,39.7838,39.6112,39.7474,204268.0
2018-05-22 13:50:00,43.74,43.93,43.74,43.81,352158.0,39.7383,39.911,39.7383,39.8019,352158.0
2018-05-22 14:00:00,43.81,43.82,43.76,43.77,145618.0,39.8019,39.811,39.7565,39.7656,145618.0
2018-05-22 14:10:00,43.76,43.76,43.55,43.56,119512.0,39.7565,39.7565,39.5657,39.5748,119512.0
2018-05-22 14:20:00,43.56,43.57,43.41,43.41,138194.0,39.5748,39.5839,39.4385,39.4385,138194.0
2018-05-22 14:30:00,43.41,43.44,43.35,43.36,138432.0,39.4385,39.4658,39.384,39.3931,138432.0
2018-05-22 14:40:00,43.36,43.5,43.31,43.5,203662.0,39.3931,39.5203,39.3477,39.5203,203662.0
2018-05-22 14:50:00,43.51,43.57,43.46,43.51,319688.0,39.5294,39.5839,39.484,39.5294,319688.0
2018-05-22 15:00:00,43.51,43.6,43.48,43.51,157894.0,39.5294,39.6112,39.5021,39.5294,157894.0
2018-05-22 15:10:00,43.5,43.55,43.47,43.52,144472.0,39.5203,39.5657,39.4931,39.5385,144472.0
2018-05-22 15:20:00,43.52,43.63,43.51,43.63,233296.0,39.5385,39.6384,39.5294,39.6384,233296.0
2018-05-22 15:30:00,43.63,43.79,43.5,43.69,492794.0,39.6384,39.7838,39.5203,39.6929,492794.0
2018-05-22 15:40:00,43.69,43.73,43.63,43.72,590706.0,39.6929,39.7293,39.6384,39.7202,590706.0
2018-05-22 15:50:00,43.7,43.88,43.59,43.76,1306560.0,39.702,39.8655,39.6021,39.7565,1306560.0
2018-05-23 09:30:00,43.46,44.25,43.41,44.17,886886.0,39.484,40.2017,39.4385,40.129,886886.0
2018-05-23 09:40:00,44.18,44.24,44.03,44.1,454002.0,40.1381,40.1926,40.0018,40.0654,454002.0
2018-05-23 09:50:00,44.08,44.23,43.96,44.21,396146.0,40.0472,40.1835,39.9382,40.1654,396146.0
2018-05-23 10:00:00,44.2,44.27,44.02,44.11,638420.0,40.1563,40.2199,39.9927,40.0745,638420.0
2018-05-23 10:10:00,44.12,44.18,44.05,44.12,407290.0,40.0836,40.1381,40.02,40.0836,407290.0
2018-05-23 10:20:00,44.11,44.2,44.06,44.13,220738.0,40.0745,40.1563,40.0291,40.0927,220738.0
2018-05-23 10:30:00,44.14,44.17,43.95,43.95,283058.0,40.1018,40.129,39.9291,39.9291,283058.0
2018-05-23 10:40:00,43.95,44.13,43.84,43.89,279610.0,39.9291,40.0927,39.8292,39.8746,279610.0
2018-05-23 10:50:00,43.9,44.13,43.88,44.0,280458.0,39.8837,40.0927,39.8655,39.9746,280458.0
2018-05-23 11:00:00,43.99,44.0,43.79,43.97,210442.0,39.9655,39.9746,39.7838,39.9473,210442.0
2018-05-23 11:10:00,43.97,44.04,43.94,44.04,214956.0,39.9473,40.0109,39.9201,40.0109,214956.0
2018-05-23 11:20:00,44.03,44.17,44.02,44.16,177908.0,40.0018,40.129,39.9927,40.1199,177908.0
2018-05-23 11:30:00,44.16,44.24,44.15,44.22,136068.0,40.1199,40.1926,40.1108,40.1744,136068.0
2018-05-23 11:40:00,44.22,44.22,44.12,44.16,146116.0,40.1744,40.1744,40.0836,40.1199,146116.0
2018-05-23 11:50:00,44.16,44.2,44.09,44.15,159632.0,40.1199,40.1563,40.0563,40.1108,159632.0
2018-05-23 12:00:00,44.15,44.19,44.1,44.19,172798.0,40.1108,40.1472,40.0654,40.1472,172798.0
2018-05-23 12:10:00,44.19,44.2,44.03,44.04,299798.0,40.1472,40.1563,40.0018,40.0109,299798.0
2018-05-23 12:20:00,44.04,44.06,43.95,43.95,257738.0,40.0109,40.0291,39.9291,39.9291,257738.0
2018-05-23 12:30:00,43.96,43.96,43.83,43.87,100258.0,39.9382,39.9382,39.8201,39.8565,100258.0
2018-05-23 12:40:00,43.87,43.95,43.83,43.88,420228.0,39.8565,39.9291,39.8201,39.8655,420228.0
2018-05-23 12:50:00,43.88,43.88,43.84,43.87,93708.0,39.8655,39.8655,39.8292,39.8565,93708.0
2018-05-23 13:00:00,43.88,43.9,43.79,43.88,132402.0,39.8655,39.8837,39.7838,39.8655,132402.0
2018-05-23 13:10:00,43.88,43.93,43.85,43.85,107636.0,39.8655,39.911,39.8383,39.8383,107636.0
2018-05-23 13:20:00,43.85,43.89,43.84,43.87,108566.0,39.8383,39.8746,39.8292,39.8565,108566.0
2018-05-23 13:30:00,43.87,43.95,43.86,43.94,135304.0,39.8565,39.9291,39.8474,39.9201,135304.0
2018-05-23 13:40:00,43.93,43.95,43.89,43.93,95274.0,39.911,39.9291,39.8746,39.911,95274.0
2018-05-23 13:50:00,43.92,43.99,43.89,43.9,114992.0,39.9019,39.9655,39.8746,39.8837,114992.0
2018-05-23 14:00:00,43.9,43.95,43.84,43.92,147792.0,39.8837,39.9291,39.8292,39.9019,147792.0
2018-05-23 14:10:00,43.91,43.97,43.82,43.93,115208.0,39.8928,39.9473,39.811,39.911,115208.0
2018-05-23 14:20:00,43.94,43.96,43.85,43.86,84396.0,39.9201,39.9382,39.8383,39.8474,84396.0
2018-05-23 14:30:00,43.86,43.88,43.79,43.84,192360.0,39.8474,39.8655,39.7838,39.8292,192360.0
2018-05-23 14:40:00,43.84,43.85,43.77,43.83,169788.0,39.8292,39.8383,39.7656,39.8201,169788.0
2018-05-23 14:50:00,43.83,43.9,43.79,43.81,197970.0,39.8201,39.8837,39.7838,39.8019,197970.0
2018-05-23 15:00:00,43.8,43.88,43.78,43.88,126186.0,39.7929,39.8655,39.7747,39.8655,126186.0
2018-05-23 15:10:00,43.88,43.88,43.84,43.85,191968.0,39.8655,39.8655,39.8292,39.8383,191968.0
2018-05-23 15:20:00,43.85,43.87,43.81,43.82,209202.0,39.8383,39.8565,39.8019,39.811,209202.0
2018-05-23 15:30:00,43.83,43.87,43.82,43.85,250162.0,39.8201,39.8565,39.811,39.8383,250162.0
2018-05-23 15:40:00,43.85,43.88,43.81,43.87,361120.0,39.8383,39.8655,39.8019,39.8565,361120.0
2018-05-23 15:50:00,43.87,43.97,43.87,43.95,696724.0,39.8565,39.9473,39.8565,39.9291,696724.0
2018-05-24 09:30:00,43.72,44.2,43.72,44.13,310514.0,39.7202,40.1563,39.7202,40.0927,310514.0
2018-05-24 09:40:00,44.15,44.2,43.91,43.98,247550.0,40.1108,40.1563,39.8928,39.9564,247550.0
2018-05-24 09:50:00,43.98,44.02,43.87,44.0,165566.0,39.9564,39.9927,39.8565,39.9746,165566.0
2018-05-24 10:00:00,44.01,44.18,43.99,44.14,104842.0,39.9836,40.1381,39.9655,40.1018,104842.0
2018-05-24 10:10:00,44.15,44.26,44.12,44.19,183560.0,40.1108,40.2108,40.0836,40.1472,183560.0
2018-05-24 10:20:00,44.18,44.23,44.1,44.13,110106.0,40.1381,40.1835,40.0654,40.0927,110106.0
2018-05-24 10:30:00,44.13,44.26,44.1,44.26,137576.0,40.0927,40.2108,40.0654,40.2108,137576.0
2018-05-24 10:40:00,44.25,44.26,44.18,44.25,84036.0,40.2017,40.2108,40.1381,40.2017,84036.0
2018-05-24 10:50:00,44.25,44.27,44.22,44.26,163024.0,40.2017,40.2199,40.1744,40.2108,163024.0
2018-05-24 11:00:00,44.26,44.3,44.24,44.27,123816.0,40.2108,40.2471,40.1926,40.2199,123816.0
2018-05-24 11:10:00,44.26,44.27,44.23,44.23,113704.0,40.2108,40.2199,40.1835,40.1835,113704.0
2018-05-24 11:20:00,44.23,44.27,44.19,44.24,145416.0,40.1835,40.2199,40.1472,40.1926,145416.0
2018-05-24 11:30:00,44.24,44.27,44.21,44.24,121718.0,40.1926,40.2199,40.1654,40.1926,121718.0
2018-05-24 11:40:00,44.24,44.27,44.23,44.26,108130.0,40.1926,40.2199,40.1835,40.2108,108130.0
2018-05-24 11:50:00,44.26,44.34,44.19,44.33,150616.0,40.2108,40.2835,40.1472,40.2744,150616.0
2018-05-24 12:00:00,44.32,44.47,44.31,44.47,237034.0,40.2653,40.4016,40.2562,40.4016,237034.0
2018-05-24 12:10:00,44.47,44.62,44.45,44.62,279424.0,40.4016,40.5378,40.3834,40.5378,279424.0
2018-05-24 12:20:00,44.62,44.63,44.56,44.59,121394.0,40.5378,40.5469,40.4833,40.5106,121394.0
2018-05-24 12:30:00,44.59,44.63,44.51,44.54,110702.0,40.5106,40.5469,40.4379,40.4652,110702.0
2018-05-24 12:40:00,44.53,44.57,44.49,44.55,93062.0,40.4561,40.4924,40.4197,40.4742,93062.0
2018-05-24 12:50:00,44.56,44.63,44.54,44.62,58536.0,40.4833,40.5469,40.4652,40.5378,58536.0
2018-05-24 13:00:00,44.63,44.7,44.59,44.7,95334.0,40.5469,40.6105,40.5106,40.6105,95334.0
2018-05-24 13:10:00,44.69,44.74,44.66,44.67,117292.0,40.6014,40.6469,40.5742,40.5833,117292.0
2018-05-24 13:20:00,44.67,44.68,44.61,44.63,75822.0,40.5833,40.5924,40.5288,40.5469,75822.0
2018-05-24 13:30:00,44.63,44.67,44.57,44.6,202290.0,40.5469,40.5833,40.4924,40.5197,202290.0
2018-05-24 13:40:00,44.6,44.67,44.57,44.65,99902.0,40.5197,40.5833,40.4924,40.5651,99902.0
2018-05-24 13:50:00,44.65,44.66,44.57,44.6,71456.0,40.5651,40.5742,40.4924,40.5197,71456.0
2018-05-24 14:00:00,44.6,44.62,44.56,44.6,158464.0,40.5197,40.5378,40.4833,40.5197,158464.0
2018-05-24 14:10:00,44.6,44.63,44.59,44.6,560578.0,40.5197,40.5469,40.5106,40.5197,560578.0
2018-05-24 14:20:00,44.6,44.68,44.6,44.63,298286.0,40.5197,40.5924,40.5197,40.5469,298286.0
2018-05-24 14:30:00,44.62,44.63,44.59,44.63,205998.0,40.5378,40.5469,40.5106,40.5469,205998.0
2018-05-24 14:40:00,44.62,44.63,44.45,44.45,98008.0,40.5378,40.5469,40.3834,40.3834,98008.0
2018-05-24 14:50:00,44.45,44.47,44.44,44.47,64526.0,40.3834,40.4016,40.3743,40.4016,64526.0
2018-05-24 15:00:00,44.47,44.49,44.41,44.48,116718.0,40.4016,40.4197,40.3471,40.4106,116718.0
2018-05-24 15:10:00,44.48,44.48,44.38,44.41,89066.0,40.4106,40.4106,40.3198,40.3471,89066.0
2018-05-24 15:20:00,44.41,44.44,44.38,44.43,105036.0,40.3471,40.3743,40.3198,40.3652,105036.0
2018-05-24 15:30:00,44.43,44.46,44.41,44.42,183332.0,40.3652,40.3925,40.3471,40.3561,183332.0
2018-05-24 15:40:00,44.42,44.43,44.33,44.38,219662.0,40.3561,40.3652,40.2744,40.3198,219662.0
2018-05-24 15:50:00,44.38,44.41,44.34,44.38,453064.0,40.3198,40.3471,40.2835,40.3198,453064.0
2018-05-25 09:30:00,44.08,44.32,44.02,44.12,325160.0,40.0472,40.2653,39.9927,40.0836,325160.0
2018-05-25 09:40:00,44.13,44.23,44.08,44.14,95930.0,40.0927,40.1835,40.0472,40.1018,95930.0
2018-05-25 09:50:00,44.14,44.26,43.99,44.14,176494.0,40.1018,40.2108,39.9655,40.1018,176494.0
2018-05-25 10:00:00,44.13,44.21,44.08,44.16,289942.0,40.0927,40.1654,40.0472,40.1199,289942.0
2018-05-25 10:10:00,44.15,44.35,44.15,44.29,166502.0,40.1108,40.2925,40.1108,40.238,166502.0
2018-05-25 10:20:00,44.29,44.29,44.15,44.15,209170.0,40.238,40.238,40.1108,40.1108,209170.0
2018-05-25 10:30:00,44.15,44.26,44.13,44.13,147572.0,40.1108,40.2108,40.0927,40.0927,147572.0
2018-05-25 10:40:00,44.13,44.17,44.1,44.13,132468.0,40.0927,40.129,40.0654,40.0927,132468.0
2018-05-25 10:50:00,44.13,44.21,44.1,44.17,186316.0,40.0927,40.1654,40.0654,40.129,186316.0
2018-05-25 11:00:00,44.16,44.24,44.14,44.22,144588.0,40.1199,40.1926,40.1018,40.1744,144588.0
2018-05-25 11:10:00,44.22,44.22,44.1,44.12,118592.0,40.1744,40.1744,40.0654,40.0836,118592.0
2018-05-25 11:20:00,44.12,44.19,44.1,44.19,81006.0,40.0836,40.1472,40.0654,40.1472,81006.0
2018-05-25 11:30:00,44.18,44.2,44.1,44.15,99370.0,40.1381,40.1563,40.0654,40.1108,99370.0
2018-05-25 11:40:00,44.16,44.19,44.12,44.13,231762.0,40.1199,40.1472,40.0836,40.0927,231762.0
2018-05-25 11:50:00,44.13,44.17,44.07,44.08,89190.0,40.0927,40.129,40.0382,40.0472,89190.0
2018-05-25 12:00:00,44.08,44.1,44.04,44.07,78934.0,40.0472,40.0654,40.0109,40.0382,78934.0
2018-05-25 12:10:00,44.08,44.14,44.06,44.1,75158.0,40.0472,40.1018,40.0291,40.0654,75158.0
2018-05-25 12:20:00,44.09,44.18,44.07,44.18,48138.0,40.0563,40.1381,40.0382,40.1381,48138.0
2018-05-25 12:30:00,44.18,44.18,44.1,44.13,68696.0,40.1381,40.1381,40.0654,40.0927,68696.0
2018-05-25 12:40:00,44.13,44.18,44.13,44.16,70766.0,40.0927,40.1381,40.0927,40.1199,70766.0
2018-05-25 12:50:00,44.16,44.16,44.1,44.16,62118.0,40.1199,40.1199,40.0654,40.1199,62118.0
2018-05-25 13:00:00,44.16,44.19,44.14,44.16,58536.0,40.1199,40.1472,40.1018,40.1199,58536.0
2018-05-25 13:10:00,44.15,44.16,44.1,44.1,65056.0,40.1108,40.1199,40.0654,40.0654,65056.0
2018-05-25 13:20:00,44.1,44.13,44.08,44.1,78424.0,40.0654,40.0927,40.0472,40.0654,78424.0
2018-05-25 13:30:00,44.1,44.14,44.09,44.13,70588.0,40.0654,40.1018,40.0563,40.0927,70588.0
2018-05-25 13:40:00,44.12,44.18,44.12,44.13,69578.0,40.0836,40.1381,40.0836,40.0927,69578.0
2018-05-25 13:50:00,44.12,44.15,44.06,44.07,63752.0,40.0836,40.1108,40.0291,40.0382,63752.0
2018-05-25 14:00:00,44.07,44.13,44.07,44.12,77120.0,40.0382,40.0927,40.0382,40.0836,77120.0
2018-05-25 14:10:00,44.12,44.13,44.1,44.1,51102.0,40.0836,40.0927,40.0654,40.0654,51102.0
2018-05-25 14:20:00,44.11,44.15,44.1,44.13,63714.0,40.0745,40.1108,40.0654,40.0927,63714.0
2018-05-25 14:30:00,44.13,44.15,44.05,44.06,73494.0,40.0927,40.1108,40.02,40.0291,73494.0
2018-05-25 14:40:00,44.05,44.07,44.01,44.02,85452.0,40.02,40.0382,39.9836,39.9927,85452.0
2018-05-25 14:50:00,44.02,44.06,44.01,44.05,81244.0,39.9927,40.0291,39.9836,40.02,81244.0
2018-05-25 15:00:00,44.05,44.08,44.02,44.08,87996.0,40.02,40.0472,39.9927,40.0472,87996.0
2018-05-25 15:10:00,44.08,44.14,44.06,44.12,101188.0,40.0472,40.1018,40.0291,40.0836,101188.0
2018-05-25 15:20:00,44.13,44.16,44.09,44.16,83964.0,40.0927,40.1199,40.0563,40.1199,83964.0
2018-05-25 15:30:00,44.15,44.16,44.1,44.12,124496.0,40.1108,40.1199,40.0654,40.0836,124496.0
2018-05-25 15:40:00,44.12,44.12,44.03,44.03,198674.0,40.0836,40.0836,40.0018,40.0018,198674.0
2018-05-25 15:50:00,44.04,44.1,44.04,44.05,480220.0,40.0109,40.0654,40.0109,40.02,480220.0
2018-05-29 09:30:00,43.99,44.09,43.79,44.09,272180.0,39.9655,40.0563,39.7838,40.0563,272180.0
2018-05-29 09:40:00,44.09,44.22,44.06,44.18,111066.0,40.0563,40.1744,40.0291,40.1381,111066.0
2018-05-29 09:50:00,44.2,44.35,44.18,44.31,119926.0,40.1563,40.2925,40.1381,40.2562,119926.0
2018-05-29 10:00:00,44.34,44.39,44.26,44.26,94926.0,40.2835,40.3289,40.2108,40.2108,94926.0
2018-05-29 10:10:00,44.25,44.25,44.07,44.12,83082.0,40.2017,40.2017,40.0382,40.0836,83082.0
2018-05-29 10:20:00,44.13,44.18,44.07,44.1,66806.0,40.0927,40.1381,40.0382,40.0654,66806.0
2018-05-29 10:30:00,44.09,44.09,44.02,44.09,52266.0,40.0563,40.0563,39.9927,40.0563,52266.0
2018-05-29 10:40:00,44.08,44.1,44.02,44.06,71800.0,40.0472,40.0654,39.9927,40.0291,71800.0
2018-05-29 10:50:00,44.06,44.13,44.04,44.11,86596.0,40.0291,40.0927,40.0109,40.0745,86596.0
2018-05-29 11:00:00,44.12,44.21,44.09,44.16,129054.0,40.0836,40.1654,40.0563,40.1199,129054.0
2018-05-29 11:10:00,44.17,44.23,44.17,44.23,75770.0,40.129,40.1835,40.129,40.1835,75770.0
2018-05-29 11:20:00,44.24,44.29,44.18,44.23,79186.0,40.1926,40.238,40.1381,40.1835,79186.0
2018-05-29 11:30:00,44.24,44.27,44.17,44.17,62196.0,40.1926,40.2199,40.129,40.129,62196.0
2018-05-29 11:40:00,44.15,44.15,44.04,44.08,75490.0,40.1108,40.1108,40.0109,40.0472,75490.0
2018-05-29 11:50:00,44.08,44.15,44.06,44.13,64152.0,40.0472,40.1108,40.0291,40.0927,64152.0
2018-05-29 12:00:00,44.13,44.13,44.02,44.04,92396.0,40.0927,40.0927,39.9927,40.0109,92396.0
2018-05-29 12:10:00,44.04,44.05,43.99,44.01,102562.0,40.0109,40.02,39.9655,39.9836,102562.0
2018-05-29 12:20:00,44.01,44.07,43.99,44.04,61086.0,39.9836,40.0382,39.9655,40.0109,61086.0
2018-05-29 12:30:00,44.04,44.08,44.02,44.06,56406.0,40.0109,40.0472,39.9927,40.0291,56406.0
2018-05-29 12:40:00,44.07,44.08,44.01,44.06,38740.0,40.0382,40.0472,39.9836,40.0291,38740.0
2018-05-29 12:50:00,44.07,44.1,44.05,44.08,34594.0,40.0382,40.0654,40.02,40.0472,34594.0
2018-05-29 13:00:00,44.07,44.07,44.02,44.02,46578.0,40.0382,40.0382,39.9927,39.9927,46578.0
2018-05-29 13:10:00,44.02,44.05,44.01,44.04,53754.0,39.9927,40.02,39.9836,40.0109,53754.0
2018-05-29 13:20:00,44.04,44.07,43.99,44.01,72898.0,40.0109,40.0382,39.9655,39.9836,72898.0
2018-05-29 13:30:00,44.02,44.02,43.96,43.99,50270.0,39.9927,39.9927,39.9382,39.9655,50270.0
2018-05-29 13:40:00,44.0,44.07,44.0,44.06,50896.0,39.9746,40.0382,39.9746,40.0291,50896.0
2018-05-29 13:50:00,44.06,44.11,44.06,44.09,63720.0,40.0291,40.0745,40.0291,40.0563,63720.0
2018-05-29 14:00:00,44.09,44.09,43.99,44.03,93030.0,40.0563,40.0563,39.9655,40.0018,93030.0
2018-05-29 14:10:00,44.04,44.04,43.99,44.0,69778.0,40.0109,40.0109,39.9655,39.9746,69778.0
2018-05-29 14:20:00,43.99,44.03,43.93,44.03,53240.0,39.9655,40.0018,39.911,40.0018,53240.0
2018-05-29 14:30:00,44.02,44.05,43.98,43.98,55278.0,39.9927,40.02,39.9564,39.9564,55278.0
2018-05-29 14:40:00,43.98,44.03,43.92,43.96,56772.0,39.9564,40.0018,39.9019,39.9382,56772.0
2018-05-29 14:50:00,43.96,44.01,43.95,43.98,61244.0,39.9382,39.9836,39.9291,39.9564,61244.0
2018-05-29 15:00:00,43.97,44.02,43.96,44.01,66966.0,39.9473,39.9927,39.9382,39.9836,66966.0
2018-05-29 15:10:00,44.01,44.02,43.99,44.02,90874.0,39.9836,39.9927,39.9655,39.9927,90874.0
2018-05-29 15:20:00,44.01,44.07,44.01,44.07,102026.0,39.9836,40.0382,39.9836,40.0382,102026.0
2018-05-29 15:30:00,44.07,44.18,44.02,44.15,200652.0,40.0382,40.1381,39.9927,40.1108,200652.0
2018-05-29 15:40:00,44.15,44.24,44.15,44.2,221740.0,40.1108,40.1926,40.1108,40.1563,221740.0
2018-05-29 15:50:00,44.2,44.22,44.14,44.18,509254.0,40.1563,40.1744,40.1018,40.1381,509254.0
2018-05-30 09:30:00,44.23,44.43,44.09,44.4,243366.0,40.1835,40.3652,40.0563,40.338,243366.0
2018-05-30 09:40:00,44.41,44.58,44.39,44.57,209814.0,40.3471,40.5015,40.3289,40.4924,209814.0
2018-05-30 09:50:00,44.56,44.6,44.48,44.6,111146.0,40.4833,40.5197,40.4106,40.5197,111146.0
2018-05-30 10:00:00,44.58,44.73,44.55,44.67,261358.0,40.5015,40.6378,40.4742,40.5833,261358.0
2018-05-30 10:10:00,44.67,44.7,44.65,44.66,156694.0,40.5833,40.6105,40.5651,40.5742,156694.0
2018-05-30 10:20:00,44.66,44.68,44.58,44.67,104992.0,40.5742,40.5924,40.5015,40.5833,104992.0
2018-05-30 10:30:00,44.67,44.75,44.67,44.74,153740.0,40.5833,40.6559,40.5833,40.6469,153740.0
2018-05-30 10:40:00,44.74,44.9,44.73,44.85,229554.0,40.6469,40.7922,40.6378,40.7468,229554.0
2018-05-30 10:50:00,44.85,44.85,44.77,44.83,135194.0,40.7468,40.7468,40.6741,40.7286,135194.0
2018-05-30 11:00:00,44.83,44.83,44.75,44.76,145618.0,40.7286,40.7286,40.6559,40.665,145618.0
2018-05-30 11:10:00,44.76,44.8,44.69,44.8,192874.0,40.665,40.7014,40.6014,40.7014,192874.0
2018-05-30 11:20:00,44.79,44.83,44.74,44.77,200198.0,40.6923,40.7286,40.6469,40.6741,200198.0
2018-05-30 11:30:00,44.77,44.83,44.77,44.8,201340.0,40.6741,40.7286,40.6741,40.7014,201340.0
2018-05-30 11:40:00,44.8,44.83,44.76,44.77,113652.0,40.7014,40.7286,40.665,40.6741,113652.0
2018-05-30 11:50:00,44.78,44.78,44.71,44.74,107564.0,40.6832,40.6832,40.6196,40.6469,107564.0
2018-05-30 12:00:00,44.74,44.77,44.73,44.76,125336.0,40.6469,40.6741,40.6378,40.665,125336.0
2018-05-30 12:10:00,44.76,44.82,44.7,44.71,174364.0,40.665,40.7195,40.6105,40.6196,174364.0
2018-05-30 12:20:00,44.71,44.74,44.65,44.67,88696.0,40.6196,40.6469,40.5651,40.5833,88696.0
2018-05-30 12:30:00,44.67,44.76,44.67,44.75,148966.0,40.5833,40.665,40.5833,40.6559,148966.0
2018-05-30 12:40:00,44.75,44.83,44.74,44.74,184728.0,40.6559,40.7286,40.6469,40.6469,184728.0
2018-05-30 12:50:00,44.74,44.78,44.73,44.76,110624.0,40.6469,40.6832,40.6378,40.665,110624.0
2018-05-30 13:00:00,44.77,44.79,44.7,44.77,97964.0,40.6741,40.6923,40.6105,40.6741,97964.0
2018-05-30 13:10:00,44.77,44.85,44.77,44.85,242650.0,40.6741,40.7468,40.6741,40.7468,242650.0
2018-05-30 13:20:00,44.85,44.85,44.8,44.82,130254.0,40.7468,40.7468,40.7014,40.7195,130254.0
2018-05-30 13:30:00,44.82,44.85,44.8,44.84,96746.0,40.7195,40.7468,40.7014,40.7377,96746.0
2018-05-30 13:40:00,44.84,44.86,44.82,44.83,73686.0,40.7377,40.7559,40.7195,40.7286,73686.0
2018-05-30 13:50:00,44.83,44.86,44.79,44.83,308978.0,40.7286,40.7559,40.6923,40.7286,308978.0
2018-05-30 14:00:00,44.83,44.83,44.79,44.8,110242.0,40.7286,40.7286,40.6923,40.7014,110242.0
2018-05-30 14:10:00,44.81,44.84,44.76,44.78,115026.0,40.7105,40.7377,40.665,40.6832,115026.0
2018-05-30 14:20:00,44.78,44.78,44.75,44.77,77018.0,40.6832,40.6832,40.6559,40.6741,77018.0
2018-05-30 14:30:00,44.77,44.9,44.77,44.9,100636.0,40.6741,40.7922,40.6741,40.7922,100636.0
2018-05-30 14:40:00,44.89,44.89,44.79,44.81,127856.0,40.7831,40.7831,40.6923,40.7105,127856.0
2018-05-30 14:50:00,44.82,44.91,44.81,44.9,117060.0,40.7195,40.8013,40.7105,40.7922,117060.0
2018-05-30 15:00:00,44.9,44.95,44.88,44.88,167936.0,40.7922,40.8377,40.7741,40.7741,167936.0
2018-05-30 15:10:00,44.87,44.94,44.85,44.86,170814.0,40.765,40.8286,40.7468,40.7559,170814.0
2018-05-30 15:20:00,44.86,44.93,44.85,44.88,161866.0,40.7559,40.8195,40.7468,40.7741,161866.0
2018-05-30 15:30:00,44.88,44.93,44.86,44.87,197416.0,40.7741,40.8195,40.7559,40.765,197416.0
2018-05-30 15:40:00,44.87,44.9,44.82,44.88,266218.0,40.765,40.7922,40.7195,40.7741,266218.0
2018-05-30 15:50:00,44.88,44.91,44.87,44.88,598778.0,40.7741,40.8013,40.765,40.7741,598778.0
2018-05-31 09:30:00,44.93,45.43,44.85,45.15,515824.0,40.8195,41.2737,40.7468,41.0194,515824.0
2018-05-31 09:40:00,45.13,45.4,44.99,45.07,413752.0,41.0012,41.2465,40.874,40.9467,413752.0
2018-05-31 09:50:00,45.07,45.15,44.97,45.06,151446.0,40.9467,41.0194,40.8558,40.9376,151446.0
2018-05-31 10:00:00,45.07,45.27,45.04,45.25,207756.0,40.9467,41.1284,40.9194,41.1102,207756.0
2018-05-31 10:10:00,45.24,45.31,45.22,45.27,385660.0,41.1011,41.1647,41.0829,41.1284,385660.0
2018-05-31 10:20:00,45.27,45.28,45.17,45.17,231066.0,41.1284,41.1375,41.0375,41.0375,231066.0
2018-05-31 10:30:00,45.17,45.23,45.17,45.19,123474.0,41.0375,41.092,41.0375,41.0557,123474.0
2018-05-31 10:40:00,45.19,45.19,44.92,44.92,76632.0,41.0557,41.0557,40.8104,40.8104,76632.0
2018-05-31 10:50:00,44.93,44.93,44.82,44.87,94796.0,40.8195,40.8195,40.7195,40.765,94796.0
2018-05-31 11:00:00,44.88,44.88,44.77,44.84,75620.0,40.7741,40.7741,40.6741,40.7377,75620.0
2018-05-31 11:10:00,44.85,44.88,44.74,44.82,78080.0,40.7468,40.7741,40.6469,40.7195,78080.0
2018-05-31 11:20:00,44.82,44.91,44.76,44.91,65478.0,40.7195,40.8013,40.665,40.8013,65478.0
2018-05-31 11:30:00,44.92,44.97,44.8,44.94,119524.0,40.8104,40.8558,40.7014,40.8286,119524.0
2018-05-31 11:40:00,44.94,45.0,44.84,44.88,230148.0,40.8286,40.8831,40.7377,40.7741,230148.0
2018-05-31 11:50:00,44.88,44.91,44.84,44.88,179230.0,40.7741,40.8013,40.7377,40.7741,179230.0
2018-05-31 12:00:00,44.88,44.88,44.77,44.77,57934.0,40.7741,40.7741,40.6741,40.6741,57934.0
2018-05-31 12:10:00,44.77,44.87,44.77,44.86,53154.0,40.6741,40.765,40.6741,40.7559,53154.0
2018-05-31 12:20:00,44.86,44.87,44.79,44.83,70092.0,40.7559,40.765,40.6923,40.7286,70092.0
2018-05-31 12:30:00,44.81,44.82,44.73,44.73,86928.0,40.7105,40.7195,40.6378,40.6378,86928.0
2018-05-31 12:40:00,44.74,44.83,44.73,44.81,62108.0,40.6469,40.7286,40.6378,40.7105,62108.0
2018-05-31 12:50:00,44.81,44.85,44.77,44.84,68254.0,40.7105,40.7468,40.6741,40.7377,68254.0
2018-05-31 13:00:00,44.83,44.95,44.79,44.83,149990.0,40.7286,40.8377,40.6923,40.7286,149990.0
2018-05-31 13:10:00,44.83,44.9,44.8,44.9,97334.0,40.7286,40.7922,40.7014,40.7922,97334.0
2018-05-31 13:20:00,44.9,44.91,44.88,44.88,76122.0,40.7922,40.8013,40.7741,40.7741,76122.0
2018-05-31 13:30:00,44.88,44.9,44.81,44.85,74808.0,40.7741,40.7922,40.7105,40.7468,74808.0
2018-05-31 13:40:00,44.85,44.86,44.83,44.85,109216.0,40.7468,40.7559,40.7286,40.7468,109216.0
2018-05-31 13:50:00,44.85,44.85,44.78,44.82,170942.0,40.7468,40.7468,40.6832,40.7195,170942.0
2018-05-31 14:00:00,44.81,44.87,44.78,44.86,69218.0,40.7105,40.765,40.6832,40.7559,69218.0
2018-05-31 14:10:00,44.87,44.88,44.85,44.85,207122.0,40.765,40.7741,40.7468,40.7468,207122.0
2018-05-31 14:20:00,44.86,44.87,44.8,44.84,106016.0,40.7559,40.765,40.7014,40.7377,106016.0
2018-05-31 14:30:00,44.83,44.88,44.81,44.85,175670.0,40.7286,40.7741,40.7105,40.7468,175670.0
2018-05-31 14:40:00,44.85,44.91,44.81,44.88,106680.0,40.7468,40.8013,40.7105,40.7741,106680.0
2018-05-31 14:50:00,44.88,44.95,44.88,44.93,88926.0,40.7741,40.8377,40.7741,40.8195,88926.0
2018-05-31 15:00:00,44.93,44.99,44.92,44.98,129150.0,40.8195,40.874,40.8104,40.8649,129150.0
2018-05-31 15:10:00,44.98,45.02,44.96,45.02,168418.0,40.8649,40.9012,40.8467,40.9012,168418.0
2018-05-31 15:20:00,45.02,45.1,45.01,45.1,167244.0,40.9012,40.9739,40.8922,40.9739,167244.0
2018-05-31 15:30:00,45.1,45.12,45.06,45.08,211182.0,40.9739,40.9921,40.9376,40.9558,211182.0
2018-05-31 15:40:00,45.09,45.12,45.07,45.1,387518.0,40.9648,40.9921,40.9467,40.9739,387518.0
2018-05-31 15:50:00,45.09,45.19,45.07,45.15,902420.0,40.9648,41.0557,40.9467,41.0194,902420.0
2018-06-01 09:30:00,45.27,45.59,45.16,45.4,433122.0,41.1284,41.4191,41.0284,41.2465,433122.0
2018-06-01 09:40:00,45.38,45.53,45.33,45.52,91714.0,41.2283,41.3646,41.1829,41.3555,91714.0
2018-06-01 09:50:00,45.52,45.6,45.48,45.6,201314.0,41.3555,41.4282,41.3192,41.4282,201314.0
2018-06-01 10:00:00,45.6,45.62,45.37,45.37,259916.0,41.4282,41.4464,41.2192,41.2192,259916.0
2018-06-01 10:10:00,45.36,45.4,45.24,45.31,187400.0,41.2101,41.2465,41.1011,41.1647,187400.0
2018-06-01 10:20:00,45.31,45.49,45.31,45.43,214472.0,41.1647,41.3282,41.1647,41.2737,214472.0
2018-06-01 10:30:00,45.42,45.46,45.4,45.43,84906.0,41.2647,41.301,41.2465,41.2737,84906.0
2018-06-01 10:40:00,45.44,45.51,45.39,45.49,87216.0,41.2828,41.3464,41.2374,41.3282,87216.0
2018-06-01 10:50:00,45.49,45.49,45.42,45.45,97422.0,41.3282,41.3282,41.2647,41.2919,97422.0
2018-06-01 11:00:00,45.46,45.54,45.43,45.46,67070.0,41.301,41.3737,41.2737,41.301,67070.0
2018-06-01 11:10:00,45.46,45.52,45.42,45.44,151506.0,41.301,41.3555,41.2647,41.2828,151506.0
2018-06-01 11:20:00,45.44,45.46,45.36,45.36,128864.0,41.2828,41.301,41.2101,41.2101,128864.0
2018-06-01 11:30:00,45.35,45.39,45.3,45.35,353476.0,41.2011,41.2374,41.1556,41.2011,353476.0
2018-06-01 11:40:00,45.35,45.35,45.23,45.24,95746.0,41.2011,41.2011,41.092,41.1011,95746.0
2018-06-01 11:50:00,45.24,45.27,45.18,45.21,104020.0,41.1011,41.1284,41.0466,41.0739,104020.0
2018-06-01 12:00:00,45.21,45.32,45.19,45.31,64892.0,41.0739,41.1738,41.0557,41.1647,64892.0
2018-06-01 12:10:00,45.32,45.4,45.32,45.34,87950.0,41.1738,41.2465,41.1738,41.192,87950.0
2018-06-01 12:20:00,45.34,45.35,45.28,45.31,76820.0,41.192,41.2011,41.1375,41.1647,76820.0
2018-06-01 12:30:00,45.31,45.38,45.31,45.36,68864.0,41.1647,41.2283,41.1647,41.2101,68864.0
2018-06-01 12:40:00,45.36,45.4,45.35,45.38,61084.0,41.2101,41.2465,41.2011,41.2283,61084.0
2018-06-01 12:50:00,45.38,45.38,45.34,45.37,89142.0,41.2283,41.2283,41.192,41.2192,89142.0
2018-06-01 13:00:00,45.37,45.39,45.35,45.39,135434.0,41.2192,41.2374,41.2011,41.2374,135434.0
2018-06-01 13:10:00,45.39,45.47,45.38,45.46,72466.0,41.2374,41.3101,41.2283,41.301,72466.0
2018-06-01 13:20:00,45.46,45.5,45.45,45.49,50450.0,41.301,41.3373,41.2919,41.3282,50450.0
2018-06-01 13:30:00,45.49,45.5,45.44,45.48,145826.0,41.3282,41.3373,41.2828,41.3192,145826.0
2018-06-01 13:40:00,45.47,45.49,45.44,45.44,73496.0,41.3101,41.3282,41.2828,41.2828,73496.0
2018-06-01 13:50:00,45.45,45.5,45.43,45.49,94158.0,41.2919,41.3373,41.2737,41.3282,94158.0
2018-06-01 14:00:00,45.49,45.62,45.49,45.55,231956.0,41.3282,41.4464,41.3282,41.3828,231956.0
2018-06-01 14:10:00,45.54,45.55,45.48,45.54,101896.0,41.3737,41.3828,41.3192,41.3737,101896.0
2018-06-01 14:20:00,45.54,45.59,45.49,45.52,157122.0,41.3737,41.4191,41.3282,41.3555,157122.0
2018-06-01 14:30:00,45.52,45.52,45.48,45.5,75248.0,41.3555,41.3555,41.3192,41.3373,75248.0
2018-06-01 14:40:00,45.49,45.54,45.49,45.5,115026.0,41.3282,41.3737,41.3282,41.3373,115026.0
2018-06-01 14:50:00,45.5,45.51,45.49,45.5,97410.0,41.3373,41.3464,41.3282,41.3373,97410.0
2018-06-01 15:00:00,45.49,45.51,45.44,45.45,90378.0,41.3282,41.3464,41.2828,41.2919,90378.0
2018-06-01 15:10:00,45.45,45.45,45.41,45.43,89538.0,41.2919,41.2919,41.2556,41.2737,89538.0
2018-06-01 15:20:00,45.43,45.43,45.32,45.32,186802.0,41.2737,41.2737,41.1738,41.1738,186802.0
2018-06-01 15:30:00,45.32,45.33,45.27,45.27,243090.0,41.1738,41.1829,41.1284,41.1284,243090.0
2018-06-01 15:40:00,45.26,45.26,45.2,45.26,443118.0,41.1193,41.1193,41.0648,41.1193,443118.0
2018-06-01 15:50:00,45.26,45.31,45.14,45.22,1105260.0,41.1193,41.1647,41.0103,41.0829,1105260.0
2018-06-04 09:30:00,45.74,46.12,45.57,45.89,718706.0,41.5554,41.9006,41.4009,41.6917,718706.0
2018-06-04 09:40:00,45.9,46.13,45.88,46.05,303774.0,41.7007,41.9097,41.6826,41.837,303774.0
2018-06-04 09:50:00,46.06,46.16,46.01,46.1,208928.0,41.8461,41.937,41.8007,41.8824,208928.0
2018-06-04 10:00:00,46.11,46.18,46.0,46.1,186796.0,41.8915,41.9551,41.7916,41.8824,186796.0
2018-06-04 10:10:00,46.1,46.13,45.97,46.02,122380.0,41.8824,41.9097,41.7643,41.8098,122380.0
2018-06-04 10:20:00,46.02,46.09,46.01,46.06,74370.0,41.8098,41.8734,41.8007,41.8461,74370.0
2018-06-04 10:30:00,46.06,46.13,46.04,46.12,85298.0,41.8461,41.9097,41.8279,41.9006,85298.0
2018-06-04 10:40:00,46.13,46.15,45.99,46.05,70300.0,41.9097,41.9279,41.7825,41.837,70300.0
2018-06-04 10:50:00,46.05,46.1,46.02,46.1,113406.0,41.837,41.8824,41.8098,41.8824,113406.0
2018-06-04 11:00:00,46.1,46.19,46.05,46.19,105166.0,41.8824,41.9642,41.837,41.9642,105166.0
2018-06-04 11:10:00,46.19,46.29,46.19,46.26,202098.0,41.9642,42.0551,41.9642,42.0278,202098.0
2018-06-04 11:20:00,46.27,46.38,46.27,46.36,105974.0,42.0369,42.1368,42.0369,42.1187,105974.0
2018-06-04 11:30:00,46.37,46.38,46.25,46.31,100558.0,42.1277,42.1368,42.0187,42.0732,100558.0
2018-06-04 11:40:00,46.31,46.32,46.22,46.28,96376.0,42.0732,42.0823,41.9915,42.046,96376.0
2018-06-04 11:50:00,46.28,46.29,46.2,46.23,138922.0,42.046,42.0551,41.9733,42.0005,138922.0
2018-06-04 12:00:00,46.22,46.24,46.19,46.22,88878.0,41.9915,42.0096,41.9642,41.9915,88878.0
2018-06-04 12:10:00,46.22,46.25,46.21,46.24,148806.0,41.9915,42.0187,41.9824,42.0096,148806.0
2018-06-04 12:20:00,46.24,46.34,46.24,46.32,61576.0,42.0096,42.1005,42.0096,42.0823,61576.0
2018-06-04 12:30:00,46.32,46.34,46.27,46.29,57476.0,42.0823,42.1005,42.0369,42.0551,57476.0
2018-06-04 12:40:00,46.29,46.31,46.23,46.23,54012.0,42.0551,42.0732,42.0005,42.0005,54012.0
2018-06-04 12:50:00,46.24,46.26,46.22,46.25,56614.0,42.0096,42.0278,41.9915,42.0187,56614.0
2018-06-04 13:00:00,46.25,46.37,46.25,46.35,126792.0,42.0187,42.1277,42.0187,42.1096,126792.0
2018-06-04 13:10:00,46.35,46.43,46.33,46.42,90124.0,42.1096,42.1822,42.0914,42.1732,90124.0
2018-06-04 13:20:00,46.42,46.43,46.38,46.42,95460.0,42.1732,42.1822,42.1368,42.1732,95460.0
2018-06-04 13:30:00,46.42,46.42,46.34,46.37,80838.0,42.1732,42.1732,42.1005,42.1277,80838.0
2018-06-04 13:40:00,46.37,46.43,46.33,46.34,89746.0,42.1277,42.1822,42.0914,42.1005,89746.0
2018-06-04 13:50:00,46.35,46.37,46.27,46.3,85184.0,42.1096,42.1277,42.0369,42.0641,85184.0
2018-06-04 14:00:00,46.3,46.37,46.29,46.35,175576.0,42.0641,42.1277,42.0551,42.1096,175576.0
2018-06-04 14:10:00,46.35,46.37,46.3,46.3,76382.0,42.1096,42.1277,42.0641,42.0641,76382.0
2018-06-04 14:20:00,46.31,46.33,46.29,46.29,57460.0,42.0732,42.0914,42.0551,42.0551,57460.0
2018-06-04 14:30:00,46.28,46.33,46.27,46.31,58496.0,42.046,42.0914,42.0369,42.0732,58496.0
2018-06-04 14:40:00,46.3,46.34,46.3,46.34,51810.0,42.0641,42.1005,42.0641,42.1005,51810.0
2018-06-04 14:50:00,46.33,46.42,46.32,46.42,76240.0,42.0914,42.1732,42.0823,42.1732,76240.0
2018-06-04 15:00:00,46.42,46.42,46.37,46.38,50634.0,42.1732,42.1732,42.1277,42.1368,50634.0
2018-06-04 15:10:00,46.38,46.41,46.35,46.38,68994.0,42.1368,42.1641,42.1096,42.1368,68994.0
2018-06-04 15:20:00,46.39,46.42,46.37,46.37,93418.0,42.1459,42.1732,42.1277,42.1277,93418.0
2018-06-04 15:30:00,46.37,46.46,46.34,46.45,148548.0,42.1277,42.2095,42.1005,42.2004,148548.0
2018-06-04 15:40:00,46.45,46.49,46.4,46.45,359422.0,42.2004,42.2368,42.155,42.2004,359422.0
2018-06-04 15:50:00,46.45,46.48,46.44,46.48,514316.0,42.2004,42.2277,42.1913,42.2277,514316.0
2018-06-05 09:30:00,46.5,46.55,46.2,46.45,656694.0,42.2458,42.2913,41.9733,42.2004,656694.0
2018-06-05 09:40:00,46.47,46.53,46.27,46.52,180240.0,42.2186,42.2731,42.0369,42.264,180240.0
2018-06-05 09:50:00,46.52,46.56,46.45,46.53,130066.0,42.264,42.3004,42.2004,42.2731,130066.0
2018-06-05 10:00:00,46.53,46.74,46.52,46.71,118186.0,42.2731,42.4639,42.264,42.4366,118186.0
2018-06-05 10:10:00,46.72,46.74,46.63,46.71,283096.0,42.4457,42.4639,42.364,42.4366,283096.0
2018-06-05 10:20:00,46.7,46.79,46.68,46.78,185928.0,42.4275,42.5093,42.4094,42.5002,185928.0
2018-06-05 10:30:00,46.79,46.8,46.62,46.63,70330.0,42.5093,42.5184,42.3549,42.364,70330.0
2018-06-05 10:40:00,46.63,46.76,46.63,46.72,117826.0,42.364,42.4821,42.364,42.4457,117826.0
2018-06-05 10:50:00,46.73,46.8,46.66,46.8,77266.0,42.4548,42.5184,42.3912,42.5184,77266.0
2018-06-05 11:00:00,46.8,46.81,46.71,46.74,67588.0,42.5184,42.5275,42.4366,42.4639,67588.0
2018-06-05 11:10:00,46.75,46.76,46.67,46.69,76126.0,42.473,42.4821,42.4003,42.4185,76126.0
2018-06-05 11:20:00,46.68,46.69,46.63,46.67,54852.0,42.4094,42.4185,42.364,42.4003,54852.0
2018-06-05 11:30:00,46.66,46.72,46.65,46.71,69008.0,42.3912,42.4457,42.3821,42.4366,69008.0
2018-06-05 11:40:00,46.71,46.71,46.6,46.65,75700.0,42.4366,42.4366,42.3367,42.3821,75700.0
2018-06-05 11:50:00,46.66,46.73,46.64,46.73,117646.0,42.3912,42.4548,42.373,42.4548,117646.0
2018-06-05 12:00:00,46.73,46.73,46.62,46.69,106546.0,42.4548,42.4548,42.3549,42.4185,106546.0
2018-06-05 12:10:00,46.69,46.76,46.68,46.72,60156.0,42.4185,42.4821,42.4094,42.4457,60156.0
2018-06-05 12:20:00,46.73,46.79,46.71,46.79,39620.0,42.4548,42.5093,42.4366,42.5093,39620.0
2018-06-05 12:30:00,46.8,46.85,46.78,46.84,57750.0,42.5184,42.5638,42.5002,42.5547,57750.0
2018-06-05 12:40:00,46.85,46.85,46.76,46.76,56526.0,42.5638,42.5638,42.4821,42.4821,56526.0
2018-06-05 12:50:00,46.76,46.77,46.71,46.74,71826.0,42.4821,42.4911,42.4366,42.4639,71826.0
2018-06-05 13:00:00,46.74,46.75,46.7,46.74,57052.0,42.4639,42.473,42.4275,42.4639,57052.0
2018-06-05 13:10:00,46.74,46.81,46.74,46.76,47964.0,42.4639,42.5275,42.4639,42.4821,47964.0
2018-06-05 13:20:00,46.76,46.81,46.76,46.78,51150.0,42.4821,42.5275,42.4821,42.5002,51150.0
2018-06-05 13:30:00,46.8,46.81,46.76,46.8,35468.0,42.5184,42.5275,42.4821,42.5184,35468.0
2018-06-05 13:40:00,46.8,46.88,46.8,46.85,76974.0,42.5184,42.5911,42.5184,42.5638,76974.0
2018-06-05 13:50:00,46.85,46.88,46.83,46.84,106018.0,42.5638,42.5911,42.5457,42.5547,106018.0
2018-06-05 14:00:00,46.84,46.88,46.81,46.87,276884.0,42.5547,42.5911,42.5275,42.582,276884.0
2018-06-05 14:10:00,46.87,46.97,46.86,46.92,113856.0,42.582,42.6728,42.5729,42.6274,113856.0
2018-06-05 14:20:00,46.92,46.95,46.89,46.93,63126.0,42.6274,42.6547,42.6002,42.6365,63126.0
2018-06-05 14:30:00,46.93,46.94,46.9,46.9,41660.0,42.6365,42.6456,42.6092,42.6092,41660.0
2018-06-05 14:40:00,46.91,46.96,46.88,46.96,224438.0,42.6183,42.6638,42.5911,42.6638,224438.0
2018-06-05 14:50:00,46.96,46.99,46.95,46.97,430820.0,42.6638,42.691,42.6547,42.6728,430820.0
2018-06-05 15:00:00,46.97,47.0,46.96,46.99,413072.0,42.6728,42.7001,42.6638,42.691,413072.0
2018-06-05 15:10:00,46.99,47.0,46.97,46.99,277092.0,42.691,42.7001,42.6728,42.691,277092.0
2018-06-05 15:20:00,46.99,47.01,46.97,47.0,450170.0,42.691,42.7092,42.6728,42.7001,450170.0
2018-06-05 15:30:00,46.99,47.01,46.98,46.99,258506.0,42.691,42.7092,42.6819,42.691,258506.0
2018-06-05 15:40:00,46.99,47.03,46.95,47.03,536678.0,42.691,42.7274,42.6547,42.7274,536678.0
2018-06-05 15:50:00,47.02,47.04,46.98,47.02,589736.0,42.7183,42.7364,42.6819,42.7183,589736.0
2018-06-06 09:30:00,47.09,47.2,46.52,46.56,421102.0,42.7819,42.8818,42.264,42.3004,421102.0
2018-06-06 09:40:00,46.59,46.72,46.45,46.46,214090.0,42.3276,42.4457,42.2004,42.2095,214090.0
2018-06-06 09:50:00,46.47,46.7,46.46,46.57,213814.0,42.2186,42.4275,42.2095,42.3094,213814.0
2018-06-06 10:00:00,46.56,46.57,46.43,46.5,511830.0,42.3004,42.3094,42.1822,42.2458,511830.0
2018-06-06 10:10:00,46.52,46.58,46.46,46.53,721678.0,42.264,42.3185,42.2095,42.2731,721678.0
2018-06-06 10:20:00,46.55,46.65,46.51,46.54,162318.0,42.2913,42.3821,42.2549,42.2822,162318.0
2018-06-06 10:30:00,46.54,46.71,46.53,46.67,141856.0,42.2822,42.4366,42.2731,42.4003,141856.0
2018-06-06 10:40:00,46.67,46.76,46.63,46.65,79984.0,42.4003,42.4821,42.364,42.3821,79984.0
2018-06-06 10:50:00,46.65,46.76,46.61,46.69,102638.0,42.3821,42.4821,42.3458,42.4185,102638.0
2018-06-06 11:00:00,46.69,46.74,46.65,46.66,92574.0,42.4185,42.4639,42.3821,42.3912,92574.0
2018-06-06 11:10:00,46.66,46.68,46.55,46.6,107378.0,42.3912,42.4094,42.2913,42.3367,107378.0
2018-06-06 11:20:00,46.6,46.68,46.56,46.63,148496.0,42.3367,42.4094,42.3004,42.364,148496.0
2018-06-06 11:30:00,46.63,46.71,46.58,46.62,104500.0,42.364,42.4366,42.3185,42.3549,104500.0
2018-06-06 11:40:00,46.62,46.68,46.59,46.66,159586.0,42.3549,42.4094,42.3276,42.3912,159586.0
2018-06-06 11:50:00,46.65,46.67,46.56,46.59,121810.0,42.3821,42.4003,42.3004,42.3276,121810.0
2018-06-06 12:00:00,46.59,46.64,46.56,46.6,72072.0,42.3276,42.373,42.3004,42.3367,72072.0
2018-06-06 12:10:00,46.62,46.69,46.6,46.66,106176.0,42.3549,42.4185,42.3367,42.3912,106176.0
2018-06-06 12:20:00,46.67,46.72,46.65,46.68,81900.0,42.4003,42.4457,42.3821,42.4094,81900.0
2018-06-06 12:30:00,46.68,46.7,46.62,46.66,96842.0,42.4094,42.4275,42.3549,42.3912,96842.0
2018-06-06 12:40:00,46.65,46.67,46.6,46.67,70184.0,42.3821,42.4003,42.3367,42.4003,70184.0
2018-06-06 12:50:00,46.67,46.75,46.67,46.68,83900.0,42.4003,42.473,42.4003,42.4094,83900.0
2018-06-06 13:00:00,46.69,46.8,46.69,46.8,60622.0,42.4185,42.5184,42.4185,42.5184,60622.0
2018-06-06 13:10:00,46.79,46.82,46.74,46.77,50022.0,42.5093,42.5366,42.4639,42.4911,50022.0
2018-06-06 13:20:00,46.77,46.77,46.67,46.72,110592.0,42.4911,42.4911,42.4003,42.4457,110592.0
2018-06-06 13:30:00,46.73,46.87,46.73,46.85,45604.0,42.4548,42.582,42.4548,42.5638,45604.0
2018-06-06 13:40:00,46.85,46.85,46.82,46.85,22142.0,42.5638,42.5638,42.5366,42.5638,22142.0
2018-06-06 13:50:00,46.85,46.85,46.75,46.79,44266.0,42.5638,42.5638,42.473,42.5093,44266.0
2018-06-06 14:00:00,46.78,46.85,46.78,46.84,57394.0,42.5002,42.5638,42.5002,42.5547,57394.0
2018-06-06 14:10:00,46.83,46.87,46.82,46.83,54968.0,42.5457,42.582,42.5366,42.5457,54968.0
2018-06-06 14:20:00,46.83,46.91,46.81,46.91,66274.0,42.5457,42.6183,42.5275,42.6183,66274.0
2018-06-06 14:30:00,46.92,46.98,46.89,46.96,94084.0,42.6274,42.6819,42.6002,42.6638,94084.0
2018-06-06 14:40:00,46.96,47.0,46.96,46.97,127398.0,42.6638,42.7001,42.6638,42.6728,127398.0
2018-06-06 14:50:00,46.97,46.99,46.93,46.94,97878.0,42.6728,42.691,42.6365,42.6456,97878.0
2018-06-06 15:00:00,46.93,47.02,46.92,47.02,130528.0,42.6365,42.7183,42.6274,42.7183,130528.0
2018-06-06 15:10:00,47.02,47.07,47.02,47.03,173876.0,42.7183,42.7637,42.7183,42.7274,173876.0
2018-06-06 15:20:00,47.03,47.1,47.03,47.09,182966.0,42.7274,42.791,42.7274,42.7819,182966.0
2018-06-06 15:30:00,47.09,47.12,47.06,47.08,219458.0,42.7819,42.8091,42.7546,42.7728,219458.0
2018-06-06 15:40:00,47.08,47.12,47.05,47.07,269954.0,42.7728,42.8091,42.7455,42.7637,269954.0
2018-06-06 15:50:00,47.07,47.16,47.06,47.13,585186.0,42.7637,42.8455,42.7546,42.8182,585186.0
2018-06-07 09:30:00,47.35,47.69,47.28,47.48,309130.0,43.0181,43.327,42.9545,43.1362,309130.0
2018-06-07 09:40:00,47.48,47.49,47.4,47.47,166098.0,43.1362,43.1453,43.0635,43.1271,166098.0
2018-06-07 09:50:00,47.48,47.54,47.39,47.4,78186.0,43.1362,43.1907,43.0544,43.0635,78186.0
2018-06-07 10:00:00,47.41,47.55,47.41,47.44,113512.0,43.0726,43.1998,43.0726,43.0998,113512.0
2018-06-07 10:10:00,47.44,47.5,47.35,47.49,214836.0,43.0998,43.1544,43.0181,43.1453,214836.0
2018-06-07 10:20:00,47.49,47.6,47.41,47.59,125904.0,43.1453,43.2452,43.0726,43.2361,125904.0
2018-06-07 10:30:00,47.6,47.74,47.6,47.65,169980.0,43.2452,43.3724,43.2452,43.2906,169980.0
2018-06-07 10:40:00,47.66,47.79,47.61,47.77,125516.0,43.2997,43.4178,43.2543,43.3997,125516.0
2018-06-07 10:50:00,47.77,47.77,47.54,47.57,189304.0,43.3997,43.3997,43.1907,43.218,189304.0
2018-06-07 11:00:00,47.57,47.6,47.49,47.59,172704.0,43.218,43.2452,43.1453,43.2361,172704.0
2018-06-07 11:10:00,47.59,47.6,47.46,47.49,143012.0,43.2361,43.2452,43.118,43.1453,143012.0
2018-06-07 11:20:00,47.49,47.49,47.36,47.38,431142.0,43.1453,43.1453,43.0272,43.0453,431142.0
2018-06-07 11:30:00,47.38,47.47,47.37,47.43,321360.0,43.0453,43.1271,43.0363,43.0908,321360.0
2018-06-07 11:40:00,47.43,47.45,47.34,47.35,365314.0,43.0908,43.1089,43.009,43.0181,365314.0
2018-06-07 11:50:00,47.35,47.43,47.33,47.43,267954.0,43.0181,43.0908,42.9999,43.0908,267954.0
2018-06-07 12:00:00,47.45,47.45,47.34,47.36,193142.0,43.1089,43.1089,43.009,43.0272,193142.0
2018-06-07 12:10:00,47.35,47.41,47.34,47.4,56266.0,43.0181,43.0726,43.009,43.0635,56266.0
2018-06-07 12:20:00,47.4,47.47,47.35,47.46,100232.0,43.0635,43.1271,43.0181,43.118,100232.0
2018-06-07 12:30:00,47.46,47.52,47.42,47.44,69624.0,43.118,43.1725,43.0817,43.0998,69624.0
2018-06-07 12:40:00,47.44,47.44,47.3,47.33,76132.0,43.0998,43.0998,42.9727,42.9999,76132.0
2018-06-07 12:50:00,47.31,47.32,47.26,47.28,50734.0,42.9817,42.9908,42.9363,42.9545,50734.0
2018-06-07 13:00:00,47.28,47.34,47.28,47.28,58030.0,42.9545,43.009,42.9545,42.9545,58030.0
2018-06-07 13:10:00,47.28,47.31,47.24,47.24,43606.0,42.9545,42.9817,42.9181,42.9181,43606.0
2018-06-07 13:20:00,47.24,47.3,47.21,47.21,44840.0,42.9181,42.9727,42.8909,42.8909,44840.0
2018-06-07 13:30:00,47.22,47.22,47.1,47.12,105620.0,42.9,42.9,42.791,42.8091,105620.0
2018-06-07 13:40:00,47.12,47.2,47.1,47.2,105540.0,42.8091,42.8818,42.791,42.8818,105540.0
2018-06-07 13:50:00,47.2,47.2,47.1,47.13,88324.0,42.8818,42.8818,42.791,42.8182,88324.0
2018-06-07 14:00:00,47.12,47.19,47.12,47.18,87544.0,42.8091,42.8727,42.8091,42.8636,87544.0
2018-06-07 14:10:00,47.17,47.2,47.13,47.2,91978.0,42.8545,42.8818,42.8182,42.8818,91978.0
2018-06-07 14:20:00,47.19,47.2,47.13,47.15,68242.0,42.8727,42.8818,42.8182,42.8364,68242.0
2018-06-07 14:30:00,47.15,47.21,47.13,47.18,95980.0,42.8364,42.8909,42.8182,42.8636,95980.0
2018-06-07 14:40:00,47.18,47.2,47.13,47.2,77396.0,42.8636,42.8818,42.8182,42.8818,77396.0
2018-06-07 14:50:00,47.19,47.2,47.15,47.18,65950.0,42.8727,42.8818,42.8364,42.8636,65950.0
2018-06-07 15:00:00,47.19,47.27,47.18,47.23,93474.0,42.8727,42.9454,42.8636,42.9091,93474.0
2018-06-07 15:10:00,47.23,47.31,47.23,47.3,118422.0,42.9091,42.9817,42.9091,42.9727,118422.0
2018-06-07 15:20:00,47.29,47.32,47.24,47.27,106194.0,42.9636,42.9908,42.9181,42.9454,106194.0
2018-06-07 15:30:00,47.27,47.33,47.21,47.31,123734.0,42.9454,42.9999,42.8909,42.9817,123734.0
2018-06-07 15:40:00,47.31,47.33,47.23,47.24,201668.0,42.9817,42.9999,42.9091,42.9181,201668.0
2018-06-07 15:50:00,47.24,47.28,47.18,47.25,502728.0,42.9181,42.9545,42.8636,42.9272,502728.0
2018-06-08 09:30:00,47.19,47.32,47.07,47.19,218188.0,42.8727,42.9908,42.7637,42.8727,218188.0
2018-06-08 09:40:00,47.19,47.45,47.15,47.42,103528.0,42.8727,43.1089,42.8364,43.0817,103528.0
2018-06-08 09:50:00,47.41,47.59,47.36,47.56,108110.0,43.0726,43.2361,43.0272,43.2089,108110.0
2018-06-08 10:00:00,47.55,47.6,47.49,47.58,134900.0,43.1998,43.2452,43.1453,43.227,134900.0
2018-06-08 10:10:00,47.58,47.63,47.49,47.51,76374.0,43.227,43.2725,43.1453,43.1634,76374.0
2018-06-08 10:20:00,47.5,47.56,47.48,47.52,60670.0,43.1544,43.2089,43.1362,43.1725,60670.0
2018-06-08 10:30:00,47.52,47.54,47.44,47.45,98852.0,43.1725,43.1907,43.0998,43.1089,98852.0
2018-06-08 10:40:00,47.46,47.54,47.42,47.49,61356.0,43.118,43.1907,43.0817,43.1453,61356.0
2018-06-08 10:50:00,47.49,47.56,47.49,47.52,64432.0,43.1453,43.2089,43.1453,43.1725,64432.0
2018-06-08 11:00:00,47.52,47.59,47.49,47.58,92752.0,43.1725,43.2361,43.1453,43.227,92752.0
2018-06-08 11:10:00,47.58,47.62,47.54,47.55,59036.0,43.227,43.2634,43.1907,43.1998,59036.0
2018-06-08 11:20:00,47.55,47.58,47.48,47.52,70296.0,43.1998,43.227,43.1362,43.1725,70296.0
2018-06-08 11:30:00,47.52,47.56,47.44,47.45,84414.0,43.1725,43.2089,43.0998,43.1089,84414.0
2018-06-08 11:40:00,47.45,47.45,47.38,47.38,160474.0,43.1089,43.1089,43.0453,43.0453,160474.0
2018-06-08 11:50:00,47.4,47.42,47.35,47.36,72520.0,43.0635,43.0817,43.0181,43.0272,72520.0
2018-06-08 12:00:00,47.37,47.38,47.27,47.27,122744.0,43.0363,43.0453,42.9454,42.9454,122744.0
2018-06-08 12:10:00,47.29,47.37,47.28,47.36,79516.0,42.9636,43.0363,42.9545,43.0272,79516.0
2018-06-08 12:20:00,47.36,47.38,47.32,47.34,75754.0,43.0272,43.0453,42.9908,43.009,75754.0
2018-06-08 12:30:00,47.35,47.35,47.3,47.34,81334.0,43.0181,43.0181,42.9727,43.009,81334.0
2018-06-08 12:40:00,47.34,47.35,47.32,47.34,134922.0,43.009,43.0181,42.9908,43.009,134922.0
2018-06-08 12:50:00,47.34,47.37,47.32,47.33,171002.0,43.009,43.0363,42.9908,42.9999,171002.0
2018-06-08 13:00:00,47.34,47.37,47.32,47.36,112802.0,43.009,43.0363,42.9908,43.0272,112802.0
2018-06-08 13:10:00,47.36,47.39,47.35,47.36,93100.0,43.0272,43.0544,43.0181,43.0272,93100.0
2018-06-08 13:20:00,47.37,47.41,47.35,47.4,35304.0,43.0363,43.0726,43.0181,43.0635,35304.0
2018-06-08 13:30:00,47.41,47.47,47.4,47.41,91024.0,43.0726,43.1271,43.0635,43.0726,91024.0
2018-06-08 13:40:00,47.41,47.42,47.38,47.39,69728.0,43.0726,43.0817,43.0453,43.0544,69728.0
2018-06-08 13:50:00,47.4,47.41,47.27,47.3,145234.0,43.0635,43.0726,42.9454,42.9727,145234.0
2018-06-08 14:00:00,47.31,47.4,47.3,47.38,55612.0,42.9817,43.0635,42.9727,43.0453,55612.0
2018-06-08 14:10:00,47.38,47.45,47.38,47.43,80370.0,43.0453,43.1089,43.0453,43.0908,80370.0
2018-06-08 14:20:00,47.43,47.45,47.38,47.41,79152.0,43.0908,43.1089,43.0453,43.0726,79152.0
2018-06-08 14:30:00,47.41,47.41,47.38,47.38,42152.0,43.0726,43.0726,43.0453,43.0453,42152.0
2018-06-08 14:40:00,47.39,47.41,47.38,47.38,67152.0,43.0544,43.0726,43.0453,43.0453,67152.0
2018-06-08 14:50:00,47.4,47.4,47.35,47.38,54636.0,43.0635,43.0635,43.0181,43.0453,54636.0
2018-06-08 15:00:00,47.37,47.41,47.37,47.39,74652.0,43.0363,43.0726,43.0363,43.0544,74652.0
2018-06-08 15:10:00,47.39,47.43,47.37,47.38,86146.0,43.0544,43.0908,43.0363,43.0453,86146.0
2018-06-08 15:20:00,47.39,47.44,47.38,47.4,122810.0,43.0544,43.0998,43.0453,43.0635,122810.0
2018-06-08 15:30:00,47.4,47.4,47.35,47.37,128904.0,43.0635,43.0635,43.0181,43.0363,128904.0
2018-06-08 15:40:00,47.37,47.41,47.36,47.38,209934.0,43.0363,43.0726,43.0272,43.0453,209934.0
2018-06-08 15:50:00,47.38,47.49,47.37,47.47,616334.0,43.0453,43.1453,43.0363,43.1271,616334.0
2018-06-11 09:30:00,47.48,47.52,47.26,47.43,301190.0,43.1362,43.1725,42.9363,43.0908,301190.0
2018-06-11 09:40:00,47.43,47.5,47.38,47.49,173144.0,43.0908,43.1544,43.0453,43.1453,173144.0
2018-06-11 09:50:00,47.5,47.63,47.43,47.43,137236.0,43.1544,43.2725,43.0908,43.0908,137236.0
2018-06-11 10:00:00,47.45,47.64,47.43,47.59,141412.0,43.1089,43.2815,43.0908,43.2361,141412.0
2018-06-11 10:10:00,47.59,47.65,47.52,47.54,73040.0,43.2361,43.2906,43.1725,43.1907,73040.0
2018-06-11 10:20:00,47.55,47.62,47.54,47.57,77122.0,43.1998,43.2634,43.1907,43.218,77122.0
2018-06-11 10:30:00,47.55,47.63,47.54,47.58,50232.0,43.1998,43.2725,43.1907,43.227,50232.0
2018-06-11 10:40:00,47.58,47.69,47.57,47.66,60522.0,43.227,43.327,43.218,43.2997,60522.0
2018-06-11 10:50:00,47.66,47.7,47.6,47.7,101292.0,43.2997,43.3361,43.2452,43.3361,101292.0
2018-06-11 11:00:00,47.7,47.74,47.63,47.68,69050.0,43.3361,43.3724,43.2725,43.3179,69050.0
2018-06-11 11:10:00,47.67,47.74,47.65,47.7,85616.0,43.3088,43.3724,43.2906,43.3361,85616.0
2018-06-11 11:20:00,47.7,47.74,47.69,47.74,115206.0,43.3361,43.3724,43.327,43.3724,115206.0
2018-06-11 11:30:00,47.75,47.79,47.73,47.76,104658.0,43.3815,43.4178,43.3633,43.3906,104658.0
2018-06-11 11:40:00,47.77,47.83,47.77,47.82,80884.0,43.3997,43.4542,43.3997,43.4451,80884.0
2018-06-11 11:50:00,47.82,47.82,47.74,47.77,54756.0,43.4451,43.4451,43.3724,43.3997,54756.0
2018-06-11 12:00:00,47.77,47.85,47.77,47.8,94198.0,43.3997,43.4723,43.3997,43.4269,94198.0
2018-06-11 12:10:00,47.81,47.81,47.71,47.73,71636.0,43.436,43.436,43.3451,43.3633,71636.0
2018-06-11 12:20:00,47.73,47.76,47.69,47.71,51318.0,43.3633,43.3906,43.327,43.3451,51318.0
2018-06-11 12:30:00,47.72,47.76,47.68,47.71,63188.0,43.3542,43.3906,43.3179,43.3451,63188.0
2018-06-11 12:40:00,47.72,47.75,47.67,47.68,60608.0,43.3542,43.3815,43.3088,43.3179,60608.0
2018-06-11 12:50:00,47.68,47.68,47.62,47.63,69092.0,43.3179,43.3179,43.2634,43.2725,69092.0
2018-06-11 13:00:00,47.64,47.66,47.57,47.59,58752.0,43.2815,43.2997,43.218,43.2361,58752.0
2018-06-11 13:10:00,47.6,47.63,47.58,47.58,49626.0,43.2452,43.2725,43.227,43.227,49626.0
2018-06-11 13:20:00,47.58,47.59,47.54,47.56,61258.0,43.227,43.2361,43.1907,43.2089,61258.0
2018-06-11 13:30:00,47.56,47.62,47.56,47.6,53488.0,43.2089,43.2634,43.2089,43.2452,53488.0
2018-06-11 13:40:00,47.6,47.62,47.55,47.56,67696.0,43.2452,43.2634,43.1998,43.2089,67696.0
2018-06-11 13:50:00,47.57,47.59,47.55,47.59,52080.0,43.218,43.2361,43.1998,43.2361,52080.0
2018-06-11 14:00:00,47.6,47.67,47.59,47.63,99602.0,43.2452,43.3088,43.2361,43.2725,99602.0
2018-06-11 14:10:00,47.66,47.68,47.63,47.68,35942.0,43.2997,43.3179,43.2725,43.3179,35942.0
2018-06-11 14:20:00,47.67,47.68,47.65,47.68,35614.0,43.3088,43.3179,43.2906,43.3179,35614.0
2018-06-11 14:30:00,47.67,47.71,47.64,47.64,41654.0,43.3088,43.3451,43.2815,43.2815,41654.0
2018-06-11 14:40:00,47.63,47.66,47.62,47.66,58920.0,43.2725,43.2997,43.2634,43.2997,58920.0
2018-06-11 14:50:00,47.66,47.67,47.59,47.62,82122.0,43.2997,43.3088,43.2361,43.2634,82122.0
2018-06-11 15:00:00,47.62,47.62,47.55,47.57,104132.0,43.2634,43.2634,43.1998,43.218,104132.0
2018-06-11 15:10:00,47.57,47.61,47.57,47.6,100448.0,43.218,43.2543,43.218,43.2452,100448.0
2018-06-11 15:20:00,47.6,47.6,47.56,47.57,138122.0,43.2452,43.2452,43.2089,43.218,138122.0
2018-06-11 15:30:00,47.57,47.58,47.51,47.54,220684.0,43.218,43.227,43.1634,43.1907,220684.0
2018-06-11 15:40:00,47.54,47.57,47.54,47.55,268074.0,43.1907,43.218,43.1907,43.1998,268074.0
2018-06-11 15:50:00,47.55,47.58,47.49,47.51,387666.0,43.1998,43.227,43.1453,43.1634,387666.0
2018-06-12 09:30:00,47.49,47.62,47.2,47.31,300044.0,43.1453,43.2634,42.8818,42.9817,300044.0
2018-06-12 09:40:00,47.3,47.34,47.12,47.15,279778.0,42.9727,43.009,42.8091,42.8364,279778.0
2018-06-12 09:50:00,47.13,47.56,47.13,47.52,151728.0,42.8182,43.2089,42.8182,43.1725,151728.0
2018-06-12 10:00:00,47.54,47.63,47.46,47.63,112616.0,43.1907,43.2725,43.118,43.2725,112616.0
2018-06-12 10:10:00,47.63,47.67,47.58,47.59,108204.0,43.2725,43.3088,43.227,43.2361,108204.0
2018-06-12 10:20:00,47.6,47.66,47.57,47.66,245022.0,43.2452,43.2997,43.218,43.2997,245022.0
2018-06-12 10:30:00,47.66,47.73,47.63,47.66,156966.0,43.2997,43.3633,43.2725,43.2997,156966.0
2018-06-12 10:40:00,47.66,47.67,47.57,47.67,110816.0,43.2997,43.3088,43.218,43.3088,110816.0
2018-06-12 10:50:00,47.66,47.79,47.66,47.77,117436.0,43.2997,43.4178,43.2997,43.3997,117436.0
2018-06-12 11:00:00,47.77,47.84,47.75,47.8,136302.0,43.3997,43.4633,43.3815,43.4269,136302.0
2018-06-12 11:10:00,47.8,47.87,47.77,47.81,257232.0,43.4269,43.4905,43.3997,43.436,257232.0
2018-06-12 11:20:00,47.8,47.87,47.77,47.81,76434.0,43.4269,43.4905,43.3997,43.436,76434.0
2018-06-12 11:30:00,47.81,47.88,47.81,47.87,61902.0,43.436,43.4996,43.436,43.4905,61902.0
2018-06-12 11:40:00,47.87,47.95,47.85,47.94,95758.0,43.4905,43.5632,43.4723,43.5541,95758.0
2018-06-12 11:50:00,47.95,47.96,47.88,47.93,98530.0,43.5632,43.5723,43.4996,43.545,98530.0
2018-06-12 12:00:00,47.93,47.95,47.88,47.91,63162.0,43.545,43.5632,43.4996,43.5268,63162.0
2018-06-12 12:10:00,47.91,47.93,47.85,47.85,58638.0,43.5268,43.545,43.4723,43.4723,58638.0
2018-06-12 12:20:00,47.85,47.9,47.84,47.9,30580.0,43.4723,43.5178,43.4633,43.5178,30580.0
2018-06-12 12:30:00,47.89,47.92,47.87,47.87,38650.0,43.5087,43.5359,43.4905,43.4905,38650.0
2018-06-12 12:40:00,47.87,47.94,47.87,47.93,38074.0,43.4905,43.5541,43.4905,43.545,38074.0
2018-06-12 12:50:00,47.93,47.93,47.89,47.92,68574.0,43.545,43.545,43.5087,43.5359,68574.0
2018-06-12 13:00:00,47.91,47.92,47.88,47.88,44952.0,43.5268,43.5359,43.4996,43.4996,44952.0
2018-06-12 13:10:00,47.89,47.9,47.83,47.83,55110.0,43.5087,43.5178,43.4542,43.4542,55110.0
2018-06-12 13:20:00,47.84,47.85,47.8,47.8,61882.0,43.4633,43.4723,43.4269,43.4269,61882.0
2018-06-12 13:30:00,47.8,47.81,47.74,47.76,72480.0,43.4269,43.436,43.3724,43.3906,72480.0
2018-06-12 13:40:00,47.76,47.77,47.73,47.74,46510.0,43.3906,43.3997,43.3633,43.3724,46510.0
2018-06-12 13:50:00,47.74,47.8,47.73,47.8,62112.0,43.3724,43.4269,43.3633,43.4269,62112.0
2018-06-12 14:00:00,47.8,47.8,47.74,47.76,112960.0,43.4269,43.4269,43.3724,43.3906,112960.0
2018-06-12 14:10:00,47.76,47.82,47.74,47.77,67814.0,43.3906,43.4451,43.3724,43.3997,67814.0
2018-06-12 14:20:00,47.77,47.81,47.76,47.76,83578.0,43.3997,43.436,43.3906,43.3906,83578.0
2018-06-12 14:30:00,47.77,47.77,47.69,47.69,83646.0,43.3997,43.3997,43.327,43.327,83646.0
2018-06-12 14:40:00,47.7,47.71,47.58,47.59,138130.0,43.3361,43.3451,43.227,43.2361,138130.0
2018-06-12 14:50:00,47.6,47.6,47.57,47.57,91520.0,43.2452,43.2452,43.218,43.218,91520.0
2018-06-12 15:00:00,47.57,47.6,47.56,47.56,388190.0,43.218,43.2452,43.2089,43.2089,388190.0
2018-06-12 15:10:00,47.56,47.58,47.51,47.51,131112.0,43.2089,43.227,43.1634,43.1634,131112.0
2018-06-12 15:20:00,47.52,47.63,47.51,47.62,164668.0,43.1725,43.2725,43.1634,43.2634,164668.0
2018-06-12 15:30:00,47.62,47.69,47.59,47.67,177630.0,43.2634,43.327,43.2361,43.3088,177630.0
2018-06-12 15:40:00,47.67,47.7,47.62,47.66,273510.0,43.3088,43.3361,43.2634,43.2997,273510.0
2018-06-12 15:50:00,47.67,47.73,47.66,47.69,466120.0,43.3088,43.3633,43.2997,43.327,466120.0
2018-06-13 09:30:00,47.63,47.85,47.63,47.79,126532.0,43.2725,43.4723,43.2725,43.4178,126532.0
2018-06-13 09:40:00,47.79,47.8,47.55,47.64,120904.0,43.4178,43.4269,43.1998,43.2815,120904.0
2018-06-13 09:50:00,47.66,47.66,47.5,47.6,173138.0,43.2997,43.2997,43.1544,43.2452,173138.0
2018-06-13 10:00:00,47.6,47.72,47.58,47.71,224086.0,43.2452,43.3542,43.227,43.3451,224086.0
2018-06-13 10:10:00,47.71,47.83,47.63,47.78,222562.0,43.3451,43.4542,43.2725,43.4087,222562.0
2018-06-13 10:20:00,47.79,47.8,47.65,47.67,91192.0,43.4178,43.4269,43.2906,43.3088,91192.0
2018-06-13 10:30:00,47.66,47.66,47.52,47.6,74520.0,43.2997,43.2997,43.1725,43.2452,74520.0
2018-06-13 10:40:00,47.6,47.63,47.49,47.49,87808.0,43.2452,43.2725,43.1453,43.1453,87808.0
2018-06-13 10:50:00,47.49,47.5,47.4,47.45,72846.0,43.1453,43.1544,43.0635,43.1089,72846.0
2018-06-13 11:00:00,47.45,47.53,47.44,47.52,95360.0,43.1089,43.1816,43.0998,43.1725,95360.0
2018-06-13 11:10:00,47.52,47.61,47.52,47.61,165708.0,43.1725,43.2543,43.1725,43.2543,165708.0
2018-06-13 11:20:00,47.62,47.65,47.57,47.62,96536.0,43.2634,43.2906,43.218,43.2634,96536.0
2018-06-13 11:30:00,47.62,47.7,47.6,47.64,79260.0,43.2634,43.3361,43.2452,43.2815,79260.0
2018-06-13 11:40:00,47.65,47.66,47.56,47.66,89210.0,43.2906,43.2997,43.2089,43.2997,89210.0
2018-06-13 11:50:00,47.66,47.68,47.62,47.65,82624.0,43.2997,43.3179,43.2634,43.2906,82624.0
2018-06-13 12:00:00,47.66,47.7,47.64,47.64,122184.0,43.2997,43.3361,43.2815,43.2815,122184.0
2018-06-13 12:10:00,47.65,47.65,47.51,47.55,78228.0,43.2906,43.2906,43.1634,43.1998,78228.0
2018-06-13 12:20:00,47.55,47.6,47.52,47.55,54394.0,43.1998,43.2452,43.1725,43.1998,54394.0
2018-06-13 12:30:00,47.54,47.56,47.52,47.52,45242.0,43.1907,43.2089,43.1725,43.1725,45242.0
2018-06-13 12:40:00,47.54,47.56,47.51,47.52,66912.0,43.1907,43.2089,43.1634,43.1725,66912.0
2018-06-13 12:50:00,47.52,47.54,47.47,47.48,64634.0,43.1725,43.1907,43.1271,43.1362,64634.0
2018-06-13 13:00:00,47.47,47.52,47.47,47.48,80432.0,43.1271,43.1725,43.1271,43.1362,80432.0
2018-06-13 13:10:00,47.48,47.5,47.4,47.45,63964.0,43.1362,43.1544,43.0635,43.1089,63964.0
2018-06-13 13:20:00,47.44,47.49,47.44,47.47,29378.0,43.0998,43.1453,43.0998,43.1271,29378.0
2018-06-13 13:30:00,47.48,47.49,47.39,47.49,49408.0,43.1362,43.1453,43.0544,43.1453,49408.0
2018-06-13 13:40:00,47.49,47.49,47.44,47.45,54644.0,43.1453,43.1453,43.0998,43.1089,54644.0
2018-06-13 13:50:00,47.45,47.51,47.42,47.48,66624.0,43.1089,43.1634,43.0817,43.1362,66624.0
2018-06-13 14:00:00,47.48,47.48,47.3,47.35,62372.0,43.1362,43.1362,42.9727,43.0181,62372.0
2018-06-13 14:10:00,47.35,47.43,47.35,47.42,72952.0,43.0181,43.0908,43.0181,43.0817,72952.0
2018-06-13 14:20:00,47.42,47.42,47.3,47.3,67490.0,43.0817,43.0817,42.9727,42.9727,67490.0
2018-06-13 14:30:00,47.3,47.32,47.24,47.3,83182.0,42.9727,42.9908,42.9181,42.9727,83182.0
2018-06-13 14:40:00,47.31,47.37,47.3,47.35,82430.0,42.9817,43.0363,42.9727,43.0181,82430.0
2018-06-13 14:50:00,47.35,47.41,47.34,47.38,73670.0,43.0181,43.0726,43.009,43.0453,73670.0
2018-06-13 15:00:00,47.39,47.51,47.39,47.47,89250.0,43.0544,43.1634,43.0544,43.1271,89250.0
2018-06-13 15:10:00,47.47,47.52,47.47,47.49,74800.0,43.1271,43.1725,43.1271,43.1453,74800.0
2018-06-13 15:20:00,47.49,47.52,47.48,47.49,114676.0,43.1453,43.1725,43.1362,43.1453,114676.0
2018-06-13 15:30:00,47.49,47.52,47.49,47.5,164688.0,43.1453,43.1725,43.1453,43.1544,164688.0
2018-06-13 15:40:00,47.49,47.51,47.38,47.4,229784.0,43.1453,43.1634,43.0453,43.0635,229784.0
2018-06-13 15:50:00,47.39,47.45,47.35,47.37,567112.0,43.0544,43.1089,43.0181,43.0363,567112.0
2018-06-14 09:30:00,47.32,47.59,47.22,47.56,178004.0,42.9908,43.2361,42.9,43.2089,178004.0
2018-06-14 09:40:00,47.54,47.59,47.45,47.48,77192.0,43.1907,43.2361,43.1089,43.1362,77192.0
2018-06-14 09:50:00,47.47,47.47,47.34,47.37,86512.0,43.1271,43.1271,43.009,43.0363,86512.0
2018-06-14 10:00:00,47.37,47.47,47.35,47.38,56422.0,43.0363,43.1271,43.0181,43.0453,56422.0
2018-06-14 10:10:00,47.36,47.37,47.23,47.24,97814.0,43.0272,43.0363,42.9091,42.9181,97814.0
2018-06-14 10:20:00,47.24,47.24,47.13,47.2,88628.0,42.9181,42.9181,42.8182,42.8818,88628.0
2018-06-14 10:30:00,47.21,47.27,47.13,47.15,152530.0,42.8909,42.9454,42.8182,42.8364,152530.0
2018-06-14 10:40:00,47.16,47.16,47.02,47.07,145478.0,42.8455,42.8455,42.7183,42.7637,145478.0
2018-06-14 10:50:00,47.07,47.18,47.06,47.11,98800.0,42.7637,42.8636,42.7546,42.8,98800.0
2018-06-14 11:00:00,47.1,47.12,46.98,46.98,111342.0,42.791,42.8091,42.6819,42.6819,111342.0
2018-06-14 11:10:00,46.99,47.1,46.96,47.09,89140.0,42.691,42.791,42.6638,42.7819,89140.0
2018-06-14 11:20:00,47.08,47.2,47.08,47.15,65228.0,42.7728,42.8818,42.7728,42.8364,65228.0
2018-06-14 11:30:00,47.16,47.25,47.13,47.22,155036.0,42.8455,42.9272,42.8182,42.9,155036.0
2018-06-14 11:40:00,47.24,47.25,47.16,47.16,67990.0,42.9181,42.9272,42.8455,42.8455,67990.0
2018-06-14 11:50:00,47.16,47.24,47.12,47.22,106076.0,42.8455,42.9181,42.8091,42.9,106076.0
2018-06-14 12:00:00,47.22,47.24,47.18,47.21,66026.0,42.9,42.9181,42.8636,42.8909,66026.0
2018-06-14 12:10:00,47.21,47.23,47.19,47.19,42258.0,42.8909,42.9091,42.8727,42.8727,42258.0
2018-06-14 12:20:00,47.19,47.2,47.1,47.13,61226.0,42.8727,42.8818,42.791,42.8182,61226.0
2018-06-14 12:30:00,47.13,47.18,47.13,47.18,49292.0,42.8182,42.8636,42.8182,42.8636,49292.0
2018-06-14 12:40:00,47.18,47.21,47.17,47.18,41482.0,42.8636,42.8909,42.8545,42.8636,41482.0
2018-06-14 12:50:00,47.2,47.22,47.18,47.21,42292.0,42.8818,42.9,42.8636,42.8909,42292.0
2018-06-14 13:00:00,47.2,47.22,47.18,47.19,38796.0,42.8818,42.9,42.8636,42.8727,38796.0
2018-06-14 13:10:00,47.2,47.22,47.16,47.2,48620.0,42.8818,42.9,42.8455,42.8818,48620.0
2018-06-14 13:20:00,47.21,47.23,47.18,47.2,51008.0,42.8909,42.9091,42.8636,42.8818,51008.0
2018-06-14 13:30:00,47.2,47.24,47.17,47.24,73454.0,42.8818,42.9181,42.8545,42.9181,73454.0
2018-06-14 13:40:00,47.25,47.27,47.22,47.23,47964.0,42.9272,42.9454,42.9,42.9091,47964.0
2018-06-14 13:50:00,47.23,47.24,47.18,47.18,47016.0,42.9091,42.9181,42.8636,42.8636,47016.0
2018-06-14 14:00:00,47.17,47.21,47.16,47.19,44596.0,42.8545,42.8909,42.8455,42.8727,44596.0
2018-06-14 14:10:00,47.19,47.24,47.18,47.24,45464.0,42.8727,42.9181,42.8636,42.9181,45464.0
2018-06-14 14:20:00,47.24,47.26,47.22,47.24,55900.0,42.9181,42.9363,42.9,42.9181,55900.0
2018-06-14 14:30:00,47.24,47.26,47.22,47.24,62760.0,42.9181,42.9363,42.9,42.9181,62760.0
2018-06-14 14:40:00,47.24,47.26,47.24,47.26,35712.0,42.9181,42.9363,42.9181,42.9363,35712.0
2018-06-14 14:50:00,47.26,47.27,47.23,47.26,63030.0,42.9363,42.9454,42.9091,42.9363,63030.0
2018-06-14 15:00:00,47.26,47.3,47.26,47.29,73234.0,42.9363,42.9727,42.9363,42.9636,73234.0
2018-06-14 15:10:00,47.3,47.31,47.25,47.26,50528.0,42.9727,42.9817,42.9272,42.9363,50528.0
2018-06-14 15:20:00,47.26,47.29,47.24,47.29,65348.0,42.9363,42.9636,42.9181,42.9636,65348.0
2018-06-14 15:30:00,47.29,47.34,47.29,47.33,114032.0,42.9636,43.009,42.9636,42.9999,114032.0
2018-06-14 15:40:00,47.33,47.37,47.33,47.37,109466.0,42.9999,43.0363,42.9999,43.0363,109466.0
2018-06-14 15:50:00,47.36,47.36,47.28,47.29,667414.0,43.0272,43.0272,42.9545,42.9636,667414.0
2018-06-15 09:30:00,47.24,47.35,47.13,47.25,1060074.0,42.9181,43.0181,42.8182,42.9272,1060074.0
2018-06-15 09:40:00,47.26,47.59,47.24,47.56,130718.0,42.9363,43.2361,42.9181,43.2089,130718.0
2018-06-15 09:50:00,47.56,47.57,47.44,47.55,107644.0,43.2089,43.218,43.0998,43.1998,107644.0
2018-06-15 10:00:00,47.53,47.59,47.47,47.5,70278.0,43.1816,43.2361,43.1271,43.1544,70278.0
2018-06-15 10:10:00,47.49,47.59,47.49,47.56,65334.0,43.1453,43.2361,43.1453,43.2089,65334.0
2018-06-15 10:20:00,47.55,47.55,47.45,47.49,65994.0,43.1998,43.1998,43.1089,43.1453,65994.0
2018-06-15 10:30:00,47.49,47.49,47.32,47.34,89740.0,43.1453,43.1453,42.9908,43.009,89740.0
2018-06-15 10:40:00,47.35,47.39,47.31,47.35,114616.0,43.0181,43.0544,42.9817,43.0181,114616.0
2018-06-15 10:50:00,47.35,47.41,47.32,47.39,59544.0,43.0181,43.0726,42.9908,43.0544,59544.0
2018-06-15 11:00:00,47.38,47.44,47.38,47.41,36756.0,43.0453,43.0998,43.0453,43.0726,36756.0
2018-06-15 11:10:00,47.4,47.41,47.33,47.38,45454.0,43.0635,43.0726,42.9999,43.0453,45454.0
2018-06-15 11:20:00,47.38,47.42,47.31,47.33,43996.0,43.0453,43.0817,42.9817,42.9999,43996.0
2018-06-15 11:30:00,47.34,47.4,47.32,47.32,54462.0,43.009,43.0635,42.9908,42.9908,54462.0
2018-06-15 11:40:00,47.32,47.37,47.29,47.29,48786.0,42.9908,43.0363,42.9636,42.9636,48786.0
2018-06-15 11:50:00,47.29,47.39,47.27,47.38,52412.0,42.9636,43.0544,42.9454,43.0453,52412.0
2018-06-15 12:00:00,47.38,47.4,47.33,47.35,30134.0,43.0453,43.0635,42.9999,43.0181,30134.0
2018-06-15 12:10:00,47.34,47.35,47.33,47.35,30828.0,43.009,43.0181,42.9999,43.0181,30828.0
2018-06-15 12:20:00,47.34,47.37,47.33,47.35,30758.0,43.009,43.0363,42.9999,43.0181,30758.0
2018-06-15 12:30:00,47.35,47.42,47.34,47.42,51750.0,43.0181,43.0817,43.009,43.0817,51750.0
2018-06-15 12:40:00,47.41,47.42,47.38,47.42,42414.0,43.0726,43.0817,43.0453,43.0817,42414.0
2018-06-15 12:50:00,47.42,47.46,47.4,47.44,61088.0,43.0817,43.118,43.0635,43.0998,61088.0
2018-06-15 13:00:00,47.44,47.46,47.42,47.44,39848.0,43.0998,43.118,43.0817,43.0998,39848.0
2018-06-15 13:10:00,47.44,47.47,47.44,47.47,53196.0,43.0998,43.1271,43.0998,43.1271,53196.0
2018-06-15 13:20:00,47.47,47.49,47.42,47.43,71000.0,43.1271,43.1453,43.0817,43.0908,71000.0
2018-06-15 13:30:00,47.42,47.46,47.42,47.44,44678.0,43.0817,43.118,43.0817,43.0998,44678.0
2018-06-15 13:40:00,47.45,47.45,47.38,47.38,61984.0,43.1089,43.1089,43.0453,43.0453,61984.0
2018-06-15 13:50:00,47.38,47.41,47.35,47.37,65728.0,43.0453,43.0726,43.0181,43.0363,65728.0
2018-06-15 14:00:00,47.38,47.38,47.31,47.35,77070.0,43.0453,43.0453,42.9817,43.0181,77070.0
2018-06-15 14:10:00,47.35,47.38,47.33,47.38,98910.0,43.0181,43.0453,42.9999,43.0453,98910.0
2018-06-15 14:20:00,47.38,47.46,47.38,47.45,92228.0,43.0453,43.118,43.0453,43.1089,92228.0
2018-06-15 14:30:00,47.45,47.48,47.42,47.43,106824.0,43.1089,43.1362,43.0817,43.0908,106824.0
2018-06-15 14:40:00,47.44,47.46,47.43,47.44,123384.0,43.0998,43.118,43.0908,43.0998,123384.0
2018-06-15 14:50:00,47.44,47.47,47.43,47.46,67042.0,43.0998,43.1271,43.0908,43.118,67042.0
2018-06-15 15:00:00,47.46,47.47,47.43,47.43,121656.0,43.118,43.1271,43.0908,43.0908,121656.0
2018-06-15 15:10:00,47.43,47.46,47.38,47.4,88574.0,43.0908,43.118,43.0453,43.0635,88574.0
2018-06-15 15:20:00,47.4,47.45,47.39,47.44,97518.0,43.0635,43.1089,43.0544,43.0998,97518.0
2018-06-15 15:30:00,47.45,47.5,47.44,47.48,159376.0,43.1089,43.1544,43.0998,43.1362,159376.0
2018-06-15 15:40:00,47.48,47.48,47.43,47.47,238686.0,43.1362,43.1362,43.0908,43.1271,238686.0
2018-06-15 15:50:00,47.47,47.63,47.46,47.59,1211136.0,43.1271,43.2725,43.118,43.2361,1211136.0
2018-06-18 09:30:00,47.37,47.73,47.26,47.68,524950.0,43.0363,43.3633,42.9363,43.3179,524950.0
2018-06-18 09:40:00,47.69,47.79,47.56,47.72,411016.0,43.327,43.4178,43.2089,43.3542,411016.0
2018-06-18 09:50:00,47.71,47.88,47.69,47.83,123800.0,43.3451,43.4996,43.327,43.4542,123800.0
2018-06-18 10:00:00,47.82,47.91,47.81,47.85,75580.0,43.4451,43.5268,43.436,43.4723,75580.0
2018-06-18 10:10:00,47.86,47.94,47.84,47.92,221712.0,43.4814,43.5541,43.4633,43.5359,221712.0
2018-06-18 10:20:00,47.93,48.2,47.93,48.19,248608.0,43.545,43.7903,43.545,43.7812,248608.0
2018-06-18 10:30:00,48.18,48.27,48.12,48.15,134536.0,43.7721,43.8539,43.7176,43.7449,134536.0
2018-06-18 10:40:00,48.16,48.24,48.11,48.22,96502.0,43.754,43.8267,43.7086,43.8085,96502.0
2018-06-18 10:50:00,48.22,48.32,48.1,48.1,123812.0,43.8085,43.8993,43.6995,43.6995,123812.0
2018-06-18 11:00:00,48.1,48.23,48.09,48.2,135478.0,43.6995,43.8176,43.6904,43.7903,135478.0
2018-06-18 11:10:00,48.21,48.23,48.1,48.14,91004.0,43.7994,43.8176,43.6995,43.7358,91004.0
2018-06-18 11:20:00,48.14,48.16,48.06,48.07,86102.0,43.7358,43.754,43.6631,43.6722,86102.0
2018-06-18 11:30:00,48.07,48.1,47.97,47.99,83292.0,43.6722,43.6995,43.5814,43.5995,83292.0
2018-06-18 11:40:00,47.98,48.02,47.93,47.98,88582.0,43.5904,43.6268,43.545,43.5904,88582.0
2018-06-18 11:50:00,47.98,48.0,47.93,47.94,118220.0,43.5904,43.6086,43.545,43.5541,118220.0
2018-06-18 12:00:00,47.95,47.95,47.9,47.93,104948.0,43.5632,43.5632,43.5178,43.545,104948.0
2018-06-18 12:10:00,47.93,47.94,47.85,47.87,77848.0,43.545,43.5541,43.4723,43.4905,77848.0
2018-06-18 12:20:00,47.87,47.91,47.85,47.91,65142.0,43.4905,43.5268,43.4723,43.5268,65142.0
2018-06-18 12:30:00,47.9,47.93,47.89,47.91,85980.0,43.5178,43.545,43.5087,43.5268,85980.0
2018-06-18 12:40:00,47.92,48.0,47.92,47.98,212824.0,43.5359,43.6086,43.5359,43.5904,212824.0
2018-06-18 12:50:00,47.97,48.02,47.94,48.02,182894.0,43.5814,43.6268,43.5541,43.6268,182894.0
2018-06-18 13:00:00,48.02,48.04,47.99,48.02,118808.0,43.6268,43.645,43.5995,43.6268,118808.0
2018-06-18 13:10:00,48.02,48.04,47.97,47.99,107964.0,43.6268,43.645,43.5814,43.5995,107964.0
2018-06-18 13:20:00,47.98,48.02,47.97,48.01,80208.0,43.5904,43.6268,43.5814,43.6177,80208.0
2018-06-18 13:30:00,48.02,48.05,47.99,47.99,49130.0,43.6268,43.654,43.5995,43.5995,49130.0
2018-06-18 13:40:00,47.99,48.03,47.99,48.02,70112.0,43.5995,43.6359,43.5995,43.6268,70112.0
2018-06-18 13:50:00,48.02,48.02,47.98,48.0,74884.0,43.6268,43.6268,43.5904,43.6086,74884.0
2018-06-18 14:00:00,48.01,48.02,47.97,48.02,83032.0,43.6177,43.6268,43.5814,43.6268,83032.0
2018-06-18 14:10:00,48.01,48.02,47.98,48.01,59108.0,43.6177,43.6268,43.5904,43.6177,59108.0
2018-06-18 14:20:00,48.01,48.02,47.98,48.01,112900.0,43.6177,43.6268,43.5904,43.6177,112900.0
2018-06-18 14:30:00,48.01,48.02,47.97,48.01,154052.0,43.6177,43.6268,43.5814,43.6177,154052.0
2018-06-18 14:40:00,48.0,48.02,47.99,48.01,67790.0,43.6086,43.6268,43.5995,43.6177,67790.0
2018-06-18 14:50:00,48.01,48.07,48.0,48.05,97506.0,43.6177,43.6722,43.6086,43.654,97506.0
2018-06-18 15:00:00,48.05,48.13,48.03,48.1,120258.0,43.654,43.7267,43.6359,43.6995,120258.0
2018-06-18 15:10:00,48.1,48.13,48.07,48.1,160070.0,43.6995,43.7267,43.6722,43.6995,160070.0
2018-06-18 15:20:00,48.1,48.11,48.04,48.07,233666.0,43.6995,43.7086,43.645,43.6722,233666.0
2018-06-18 15:30:00,48.07,48.09,48.03,48.04,165782.0,43.6722,43.6904,43.6359,43.645,165782.0
2018-06-18 15:40:00,48.05,48.05,47.97,48.01,271364.0,43.654,43.654,43.5814,43.6177,271364.0
2018-06-18 15:50:00,48.01,48.04,47.94,47.98,610802.0,43.6177,43.645,43.5541,43.5904,610802.0
2018-06-19 09:30:00,47.41,47.83,47.41,47.71,221232.0,43.0726,43.4542,43.0726,43.3451,221232.0
2018-06-19 09:40:00,47.69,47.74,47.55,47.64,113394.0,43.327,43.3724,43.1998,43.2815,113394.0
2018-06-19 09:50:00,47.63,47.63,47.46,47.48,122662.0,43.2725,43.2725,43.118,43.1362,122662.0
2018-06-19 10:00:00,47.47,47.47,47.37,47.41,158962.0,43.1271,43.1271,43.0363,43.0726,158962.0
2018-06-19 10:10:00,47.4,47.56,47.38,47.4,166308.0,43.0635,43.2089,43.0453,43.0635,166308.0
2018-06-19 10:20:00,47.39,47.52,47.32,47.46,196976.0,43.0544,43.1725,42.9908,43.118,196976.0
2018-06-19 10:30:00,47.46,47.5,47.41,47.48,121222.0,43.118,43.1544,43.0726,43.1362,121222.0
2018-06-19 10:40:00,47.47,47.73,47.47,47.71,144960.0,43.1271,43.3633,43.1271,43.3451,144960.0
2018-06-19 10:50:00,47.72,47.83,47.71,47.75,104870.0,43.3542,43.4542,43.3451,43.3815,104870.0
2018-06-19 11:00:00,47.74,47.8,47.71,47.74,98970.0,43.3724,43.4269,43.3451,43.3724,98970.0
2018-06-19 11:10:00,47.75,47.79,47.68,47.76,202228.0,43.3815,43.4178,43.3179,43.3906,202228.0
2018-06-19 11:20:00,47.75,47.78,47.69,47.71,148466.0,43.3815,43.4087,43.327,43.3451,148466.0
2018-06-19 11:30:00,47.72,47.73,47.67,47.73,58668.0,43.3542,43.3633,43.3088,43.3633,58668.0
2018-06-19 11:40:00,47.73,47.76,47.71,47.71,76960.0,43.3633,43.3906,43.3451,43.3451,76960.0
2018-06-19 11:50:00,47.71,47.76,47.66,47.67,76064.0,43.3451,43.3906,43.2997,43.3088,76064.0
2018-06-19 12:00:00,47.67,47.69,47.65,47.69,51270.0,43.3088,43.327,43.2906,43.327,51270.0
2018-06-19 12:10:00,47.7,47.83,47.69,47.82,50344.0,43.3361,43.4542,43.327,43.4451,50344.0
2018-06-19 12:20:00,47.82,47.85,47.76,47.77,61804.0,43.4451,43.4723,43.3906,43.3997,61804.0
2018-06-19 12:30:00,47.78,47.9,47.78,47.88,58180.0,43.4087,43.5178,43.4087,43.4996,58180.0
2018-06-19 12:40:00,47.88,47.93,47.85,47.9,65692.0,43.4996,43.545,43.4723,43.5178,65692.0
2018-06-19 12:50:00,47.9,47.9,47.85,47.86,43950.0,43.5178,43.5178,43.4723,43.4814,43950.0
2018-06-19 13:00:00,47.85,47.87,47.84,47.87,54024.0,43.4723,43.4905,43.4633,43.4905,54024.0
2018-06-19 13:10:00,47.88,47.88,47.83,47.84,38362.0,43.4996,43.4996,43.4542,43.4633,38362.0
2018-06-19 13:20:00,47.83,47.85,47.76,47.77,39248.0,43.4542,43.4723,43.3906,43.3997,39248.0
2018-06-19 13:30:00,47.77,47.8,47.73,47.8,41870.0,43.3997,43.4269,43.3633,43.4269,41870.0
2018-06-19 13:40:00,47.79,47.83,47.77,47.83,51050.0,43.4178,43.4542,43.3997,43.4542,51050.0
2018-06-19 13:50:00,47.83,47.83,47.78,47.82,36774.0,43.4542,43.4542,43.4087,43.4451,36774.0
2018-06-19 14:00:00,47.82,47.87,47.81,47.85,63814.0,43.4451,43.4905,43.436,43.4723,63814.0
2018-06-19 14:10:00,47.85,47.9,47.85,47.88,53400.0,43.4723,43.5178,43.4723,43.4996,53400.0
2018-06-19 14:20:00,47.88,47.88,47.81,47.84,73326.0,43.4996,43.4996,43.436,43.4633,73326.0
2018-06-19 14:30:00,47.84,47.85,47.79,47.79,42828.0,43.4633,43.4723,43.4178,43.4178,42828.0
2018-06-19 14:40:00,47.79,47.84,47.77,47.8,54278.0,43.4178,43.4633,43.3997,43.4269,54278.0
2018-06-19 14:50:00,47.81,47.89,47.81,47.85,127038.0,43.436,43.5087,43.436,43.4723,127038.0
2018-06-19 15:00:00,47.85,47.86,47.74,47.74,103378.0,43.4723,43.4814,43.3724,43.3724,103378.0
2018-06-19 15:10:00,47.74,47.81,47.74,47.77,68616.0,43.3724,43.436,43.3724,43.3997,68616.0
2018-06-19 15:20:00,47.77,47.8,47.74,47.74,111832.0,43.3997,43.4269,43.3724,43.3724,111832.0
2018-06-19 15:30:00,47.74,47.77,47.72,47.76,134936.0,43.3724,43.3997,43.3542,43.3906,134936.0
2018-06-19 15:40:00,47.76,47.79,47.74,47.77,137540.0,43.3906,43.4178,43.3724,43.3997,137540.0
2018-06-19 15:50:00,47.77,47.93,47.77,47.88,318384.0,43.3997,43.545,43.3997,43.4996,318384.0
2018-06-20 09:30:00,48.2,48.28,48.03,48.16,333580.0,43.7903,43.863,43.6359,43.754,333580.0
2018-06-20 09:40:00,48.16,48.22,47.9,47.94,150928.0,43.754,43.8085,43.5178,43.5541,150928.0
2018-06-20 09:50:00,47.92,48.12,47.92,48.02,245244.0,43.5359,43.7176,43.5359,43.6268,245244.0
2018-06-20 10:00:00,48.02,48.12,47.95,48.05,162252.0,43.6268,43.7176,43.5632,43.654,162252.0
2018-06-20 10:10:00,48.04,48.04,47.92,48.01,116436.0,43.645,43.645,43.5359,43.6177,116436.0
2018-06-20 10:20:00,48.02,48.12,47.99,48.12,142396.0,43.6268,43.7176,43.5995,43.7176,142396.0
2018-06-20 10:30:00,48.12,48.17,48.07,48.16,88048.0,43.7176,43.7631,43.6722,43.754,88048.0
2018-06-20 10:40:00,48.17,48.21,48.13,48.17,73434.0,43.7631,43.7994,43.7267,43.7631,73434.0
2018-06-20 10:50:00,48.17,48.27,48.15,48.27,105102.0,43.7631,43.8539,43.7449,43.8539,105102.0
2018-06-20 11:00:00,48.27,48.29,48.21,48.23,74182.0,43.8539,43.8721,43.7994,43.8176,74182.0
2018-06-20 11:10:00,48.24,48.26,48.14,48.26,83424.0,43.8267,43.8448,43.7358,43.8448,83424.0
2018-06-20 11:20:00,48.25,48.29,48.24,48.27,65042.0,43.8357,43.8721,43.8267,43.8539,65042.0
2018-06-20 11:30:00,48.26,48.33,48.22,48.33,156164.0,43.8448,43.9084,43.8085,43.9084,156164.0
2018-06-20 11:40:00,48.32,48.35,48.27,48.34,91282.0,43.8993,43.9266,43.8539,43.9175,91282.0
2018-06-20 11:50:00,48.34,48.41,48.3,48.39,72622.0,43.9175,43.9811,43.8812,43.9629,72622.0
2018-06-20 12:00:00,48.39,48.4,48.3,48.33,116476.0,43.9629,43.972,43.8812,43.9084,116476.0
2018-06-20 12:10:00,48.33,48.34,48.3,48.3,66870.0,43.9084,43.9175,43.8812,43.8812,66870.0
2018-06-20 12:20:00,48.31,48.32,48.29,48.3,61300.0,43.8903,43.8993,43.8721,43.8812,61300.0
2018-06-20 12:30:00,48.31,48.32,48.22,48.24,104860.0,43.8903,43.8993,43.8085,43.8267,104860.0
2018-06-20 12:40:00,48.24,48.32,48.24,48.31,52338.0,43.8267,43.8993,43.8267,43.8903,52338.0
2018-06-20 12:50:00,48.32,48.32,48.26,48.28,85682.0,43.8993,43.8993,43.8448,43.863,85682.0
2018-06-20 13:00:00,48.27,48.29,48.26,48.28,51252.0,43.8539,43.8721,43.8448,43.863,51252.0
2018-06-20 13:10:00,48.27,48.3,48.24,48.29,52186.0,43.8539,43.8812,43.8267,43.8721,52186.0
2018-06-20 13:20:00,48.29,48.33,48.28,48.3,77008.0,43.8721,43.9084,43.863,43.8812,77008.0
2018-06-20 13:30:00,48.3,48.32,48.25,48.27,46504.0,43.8812,43.8993,43.8357,43.8539,46504.0
2018-06-20 13:40:00,48.27,48.29,48.23,48.23,53296.0,43.8539,43.8721,43.8176,43.8176,53296.0
2018-06-20 13:50:00,48.23,48.3,48.22,48.3,60038.0,43.8176,43.8812,43.8085,43.8812,60038.0
2018-06-20 14:00:00,48.3,48.31,48.24,48.26,64094.0,43.8812,43.8903,43.8267,43.8448,64094.0
2018-06-20 14:10:00,48.24,48.26,48.19,48.21,74982.0,43.8267,43.8448,43.7812,43.7994,74982.0
2018-06-20 14:20:00,48.21,48.24,48.2,48.23,55690.0,43.7994,43.8267,43.7903,43.8176,55690.0
2018-06-20 14:30:00,48.23,48.28,48.23,48.28,46040.0,43.8176,43.863,43.8176,43.863,46040.0
2018-06-20 14:40:00,48.29,48.31,48.24,48.26,94322.0,43.8721,43.8903,43.8267,43.8448,94322.0
2018-06-20 14:50:00,48.26,48.29,48.24,48.24,122514.0,43.8448,43.8721,43.8267,43.8267,122514.0
2018-06-20 15:00:00,48.24,48.26,48.19,48.25,95656.0,43.8267,43.8448,43.7812,43.8357,95656.0
2018-06-20 15:10:00,48.25,48.31,48.24,48.27,162838.0,43.8357,43.8903,43.8267,43.8539,162838.0
2018-06-20 15:20:00,48.27,48.35,48.27,48.34,136758.0,43.8539,43.9266,43.8539,43.9175,136758.0
2018-06-20 15:30:00,48.35,48.38,48.33,48.38,137826.0,43.9266,43.9538,43.9084,43.9538,137826.0
2018-06-20 15:40:00,48.38,48.4,48.33,48.38,226638.0,43.9538,43.972,43.9084,43.9538,226638.0
2018-06-20 15:50:00,48.39,48.41,48.35,48.37,371446.0,43.9629,43.9811,43.9266,43.9448,371446.0
2018-06-21 09:30:00,48.01,48.05,47.49,47.77,509554.0,43.6177,43.654,43.1453,43.3997,509554.0
2018-06-21 09:40:00,47.77,47.87,47.49,47.77,392858.0,43.3997,43.4905,43.1453,43.3997,392858.0
2018-06-21 09:50:00,47.78,47.93,47.73,47.82,354268.0,43.4087,43.545,43.3633,43.4451,354268.0
2018-06-21 10:00:00,47.8,47.82,47.68,47.77,267030.0,43.4269,43.4451,43.3179,43.3997,267030.0
2018-06-21 10:10:00,47.77,48.01,47.77,47.86,268460.0,43.3997,43.6177,43.3997,43.4814,268460.0
2018-06-21 10:20:00,47.86,47.87,47.72,47.76,80712.0,43.4814,43.4905,43.3542,43.3906,80712.0
2018-06-21 10:30:00,47.76,47.88,47.74,47.85,92210.0,43.3906,43.4996,43.3724,43.4723,92210.0
2018-06-21 10:40:00,47.87,48.0,47.84,47.99,81936.0,43.4905,43.6086,43.4633,43.5995,81936.0
2018-06-21 10:50:00,47.99,48.02,47.95,47.99,68198.0,43.5995,43.6268,43.5632,43.5995,68198.0
2018-06-21 11:00:00,48.0,48.13,47.96,48.04,144014.0,43.6086,43.7267,43.5723,43.645,144014.0
2018-06-21 11:10:00,48.05,48.06,48.02,48.03,99612.0,43.654,43.6631,43.6268,43.6359,99612.0
2018-06-21 11:20:00,48.04,48.18,48.04,48.1,107880.0,43.645,43.7721,43.645,43.6995,107880.0
2018-06-21 11:30:00,48.1,48.14,48.03,48.12,71494.0,43.6995,43.7358,43.6359,43.7176,71494.0
2018-06-21 11:40:00,48.13,48.19,48.1,48.19,63134.0,43.7267,43.7812,43.6995,43.7812,63134.0
2018-06-21 11:50:00,48.19,48.24,48.18,48.22,68886.0,43.7812,43.8267,43.7721,43.8085,68886.0
2018-06-21 12:00:00,48.23,48.23,48.08,48.1,61826.0,43.8176,43.8176,43.6813,43.6995,61826.0
2018-06-21 12:10:00,48.1,48.18,48.1,48.15,72684.0,43.6995,43.7721,43.6995,43.7449,72684.0
2018-06-21 12:20:00,48.15,48.15,48.1,48.13,58002.0,43.7449,43.7449,43.6995,43.7267,58002.0
2018-06-21 12:30:00,48.13,48.13,48.1,48.1,58028.0,43.7267,43.7267,43.6995,43.6995,58028.0
2018-06-21 12:40:00,48.1,48.13,48.1,48.1,42200.0,43.6995,43.7267,43.6995,43.6995,42200.0
2018-06-21 12:50:00,48.1,48.11,48.04,48.05,50028.0,43.6995,43.7086,43.645,43.654,50028.0
2018-06-21 13:00:00,48.05,48.08,48.02,48.02,58236.0,43.654,43.6813,43.6268,43.6268,58236.0
2018-06-21 13:10:00,48.02,48.09,48.02,48.08,54864.0,43.6268,43.6904,43.6268,43.6813,54864.0
2018-06-21 13:20:00,48.08,48.1,48.05,48.05,53682.0,43.6813,43.6995,43.654,43.654,53682.0
2018-06-21 13:30:00,48.06,48.16,48.03,48.15,123356.0,43.6631,43.754,43.6359,43.7449,123356.0
2018-06-21 13:40:00,48.15,48.16,48.08,48.13,76742.0,43.7449,43.754,43.6813,43.7267,76742.0
2018-06-21 13:50:00,48.13,48.2,48.09,48.15,81728.0,43.7267,43.7903,43.6904,43.7449,81728.0
2018-06-21 14:00:00,48.15,48.24,48.15,48.24,69556.0,43.7449,43.8267,43.7449,43.8267,69556.0
2018-06-21 14:10:00,48.23,48.28,48.23,48.23,61076.0,43.8176,43.863,43.8176,43.8176,61076.0
2018-06-21 14:20:00,48.23,48.24,48.19,48.22,151576.0,43.8176,43.8267,43.7812,43.8085,151576.0
2018-06-21 14:30:00,48.22,48.24,48.17,48.19,62150.0,43.8085,43.8267,43.7631,43.7812,62150.0
2018-06-21 14:40:00,48.19,48.22,48.16,48.22,82824.0,43.7812,43.8085,43.754,43.8085,82824.0
2018-06-21 14:50:00,48.23,48.23,48.18,48.18,59312.0,43.8176,43.8176,43.7721,43.7721,59312.0
2018-06-21 15:00:00,48.18,48.21,48.14,48.14,116868.0,43.7721,43.7994,43.7358,43.7358,116868.0
2018-06-21 15:10:00,48.15,48.15,48.09,48.1,79034.0,43.7449,43.7449,43.6904,43.6995,79034.0
2018-06-21 15:20:00,48.09,48.12,48.02,48.12,114126.0,43.6904,43.7176,43.6268,43.7176,114126.0
2018-06-21 15:30:00,48.1,48.13,48.06,48.13,133658.0,43.6995,43.7267,43.6631,43.7267,133658.0
2018-06-21 15:40:00,48.13,48.16,48.06,48.16,140950.0,43.7267,43.754,43.6631,43.754,140950.0
2018-06-21 15:50:00,48.15,48.2,48.13,48.15,308550.0,43.7449,43.7903,43.7267,43.7449,308550.0
2018-06-22 09:30:00,48.17,48.23,47.96,48.18,288776.0,43.7631,43.8176,43.5723,43.7721,288776.0
2018-06-22 09:40:00,48.19,48.2,47.85,47.95,164202.0,43.7812,43.7903,43.4723,43.5632,164202.0
2018-06-22 09:50:00,47.94,48.03,47.82,47.88,184752.0,43.5541,43.6359,43.4451,43.4996,184752.0
2018-06-22 10:00:00,47.88,48.02,47.85,47.98,169308.0,43.4996,43.6268,43.4723,43.5904,169308.0
2018-06-22 10:10:00,47.98,47.99,47.84,47.94,193658.0,43.5904,43.5995,43.4633,43.5541,193658.0
2018-06-22 10:20:00,47.96,48.0,47.88,47.91,80236.0,43.5723,43.6086,43.4996,43.5268,80236.0
2018-06-22 10:30:00,47.9,47.97,47.83,47.83,91654.0,43.5178,43.5814,43.4542,43.4542,91654.0
2018-06-22 10:40:00,47.83,47.84,47.74,47.77,85398.0,43.4542,43.4633,43.3724,43.3997,85398.0
2018-06-22 10:50:00,47.77,47.85,47.76,47.85,108168.0,43.3997,43.4723,43.3906,43.4723,108168.0
2018-06-22 11:00:00,47.86,47.88,47.82,47.88,77186.0,43.4814,43.4996,43.4451,43.4996,77186.0
2018-06-22 11:10:00,47.89,47.9,47.85,47.85,81654.0,43.5087,43.5178,43.4723,43.4723,81654.0
2018-06-22 11:20:00,47.86,47.97,47.85,47.96,133752.0,43.4814,43.5814,43.4723,43.5723,133752.0
2018-06-22 11:30:00,47.98,48.06,47.95,48.02,81532.0,43.5904,43.6631,43.5632,43.6268,81532.0
2018-06-22 11:40:00,48.02,48.02,47.92,47.92,72684.0,43.6268,43.6268,43.5359,43.5359,72684.0
2018-06-22 11:50:00,47.92,47.92,47.76,47.76,44906.0,43.5359,43.5359,43.3906,43.3906,44906.0
2018-06-22 12:00:00,47.77,47.85,47.77,47.8,55822.0,43.3997,43.4723,43.3997,43.4269,55822.0
2018-06-22 12:10:00,47.8,47.82,47.77,47.8,74738.0,43.4269,43.4451,43.3997,43.4269,74738.0
2018-06-22 12:20:00,47.79,47.79,47.73,47.74,46284.0,43.4178,43.4178,43.3633,43.3724,46284.0
2018-06-22 12:30:00,47.74,47.77,47.65,47.66,100184.0,43.3724,43.3997,43.2906,43.2997,100184.0
2018-06-22 12:40:00,47.66,47.66,47.45,47.48,158858.0,43.2997,43.2997,43.1089,43.1362,158858.0
2018-06-22 12:50:00,47.49,47.51,47.42,47.47,78202.0,43.1453,43.1634,43.0817,43.1271,78202.0
2018-06-22 13:00:00,47.47,47.49,47.37,47.38,66860.0,43.1271,43.1453,43.0363,43.0453,66860.0
2018-06-22 13:10:00,47.38,47.41,47.34,47.35,135036.0,43.0453,43.0726,43.009,43.0181,135036.0
2018-06-22 13:20:00,47.35,47.43,47.34,47.42,42432.0,43.0181,43.0908,43.009,43.0817,42432.0
2018-06-22 13:30:00,47.42,47.42,47.35,47.37,77514.0,43.0817,43.0817,43.0181,43.0363,77514.0
2018-06-22 13:40:00,47.37,47.39,47.35,47.37,83750.0,43.0363,43.0544,43.0181,43.0363,83750.0
2018-06-22 13:50:00,47.36,47.41,47.35,47.37,98106.0,43.0272,43.0726,43.0181,43.0363,98106.0
2018-06-22 14:00:00,47.37,47.46,47.36,47.44,106766.0,43.0363,43.118,43.0272,43.0998,106766.0
2018-06-22 14:10:00,47.44,47.5,47.43,47.49,119070.0,43.0998,43.1544,43.0908,43.1453,119070.0
2018-06-22 14:20:00,47.49,47.51,47.44,47.47,91622.0,43.1453,43.1634,43.0998,43.1271,91622.0
2018-06-22 14:30:00,47.47,47.58,47.47,47.56,82528.0,43.1271,43.227,43.1271,43.2089,82528.0
2018-06-22 14:40:00,47.57,47.6,47.55,47.58,89746.0,43.218,43.2452,43.1998,43.227,89746.0
2018-06-22 14:50:00,47.59,47.59,47.47,47.49,119006.0,43.2361,43.2361,43.1271,43.1453,119006.0
2018-06-22 15:00:00,47.5,47.5,47.44,47.46,123914.0,43.1544,43.1544,43.0998,43.118,123914.0
2018-06-22 15:10:00,47.46,47.46,47.4,47.41,178096.0,43.118,43.118,43.0635,43.0726,178096.0
2018-06-22 15:20:00,47.41,47.41,47.36,47.38,174514.0,43.0726,43.0726,43.0272,43.0453,174514.0
2018-06-22 15:30:00,47.38,47.5,47.36,47.46,239262.0,43.0453,43.1544,43.0272,43.118,239262.0
2018-06-22 15:40:00,47.46,47.58,47.45,47.57,284834.0,43.118,43.227,43.1089,43.218,284834.0
2018-06-22 15:50:00,47.57,47.62,47.49,47.54,844322.0,43.218,43.2634,43.1453,43.1907,844322.0
2018-06-25 09:30:00,47.64,47.99,47.48,47.75,233340.0,43.2815,43.5995,43.1362,43.3815,233340.0
2018-06-25 09:40:00,47.75,47.96,47.72,47.95,157804.0,43.3815,43.5723,43.3542,43.5632,157804.0
2018-06-25 09:50:00,47.96,48.05,47.42,47.66,126074.0,43.5723,43.654,43.0817,43.2997,126074.0
2018-06-25 10:00:00,47.67,47.77,47.63,47.65,162304.0,43.3088,43.3997,43.2725,43.2906,162304.0
2018-06-25 10:10:00,47.65,47.68,47.56,47.57,159910.0,43.2906,43.3179,43.2089,43.218,159910.0
2018-06-25 10:20:00,47.57,47.57,47.48,47.51,132124.0,43.218,43.218,43.1362,43.1634,132124.0
2018-06-25 10:30:00,47.5,47.68,47.48,47.6,137460.0,43.1544,43.3179,43.1362,43.2452,137460.0
2018-06-25 10:40:00,47.6,47.66,47.55,47.63,85928.0,43.2452,43.2997,43.1998,43.2725,85928.0
2018-06-25 10:50:00,47.65,47.66,47.58,47.59,57760.0,43.2906,43.2997,43.227,43.2361,57760.0
2018-06-25 11:00:00,47.59,47.63,47.44,47.44,75544.0,43.2361,43.2725,43.0998,43.0998,75544.0
2018-06-25 11:10:00,47.43,47.48,47.38,47.41,72052.0,43.0908,43.1362,43.0453,43.0726,72052.0
2018-06-25 11:20:00,47.41,47.41,47.31,47.35,116306.0,43.0726,43.0726,42.9817,43.0181,116306.0
2018-06-25 11:30:00,47.37,47.38,47.33,47.33,88414.0,43.0363,43.0453,42.9999,42.9999,88414.0
2018-06-25 11:40:00,47.33,47.49,47.31,47.49,104278.0,42.9999,43.1453,42.9817,43.1453,104278.0
2018-06-25 11:50:00,47.48,47.52,47.42,47.44,60110.0,43.1362,43.1725,43.0817,43.0998,60110.0
2018-06-25 12:00:00,47.44,47.44,47.29,47.3,60798.0,43.0998,43.0998,42.9636,42.9727,60798.0
2018-06-25 12:10:00,47.3,47.41,47.29,47.4,34786.0,42.9727,43.0726,42.9636,43.0635,34786.0
2018-06-25 12:20:00,47.38,47.5,47.37,47.5,41750.0,43.0453,43.1544,43.0363,43.1544,41750.0
2018-06-25 12:30:00,47.5,47.54,47.48,47.5,46164.0,43.1544,43.1907,43.1362,43.1544,46164.0
2018-06-25 12:40:00,47.51,47.6,47.51,47.6,41664.0,43.1634,43.2452,43.1634,43.2452,41664.0
2018-06-25 12:50:00,47.62,47.69,47.61,47.68,47198.0,43.2634,43.327,43.2543,43.3179,47198.0
2018-06-25 13:00:00,47.68,47.68,47.6,47.63,34866.0,43.3179,43.3179,43.2452,43.2725,34866.0
2018-06-25 13:10:00,47.62,47.62,47.52,47.54,32494.0,43.2634,43.2634,43.1725,43.1907,32494.0
2018-06-25 13:20:00,47.54,47.6,47.51,47.57,41976.0,43.1907,43.2452,43.1634,43.218,41976.0
2018-06-25 13:30:00,47.57,47.66,47.57,47.65,33910.0,43.218,43.2997,43.218,43.2906,33910.0
2018-06-25 13:40:00,47.63,47.74,47.63,47.69,36816.0,43.2725,43.3724,43.2725,43.327,36816.0
2018-06-25 13:50:00,47.69,47.7,47.62,47.67,55998.0,43.327,43.3361,43.2634,43.3088,55998.0
2018-06-25 14:00:00,47.66,47.68,47.6,47.6,62422.0,43.2997,43.3179,43.2452,43.2452,62422.0
2018-06-25 14:10:00,47.61,47.66,47.6,47.63,50376.0,43.2543,43.2997,43.2452,43.2725,50376.0
2018-06-25 14:20:00,47.65,47.65,47.6,47.63,44954.0,43.2906,43.2906,43.2452,43.2725,44954.0
2018-06-25 14:30:00,47.64,47.65,47.5,47.5,84400.0,43.2815,43.2906,43.1544,43.1544,84400.0
2018-06-25 14:40:00,47.5,47.51,47.42,47.43,85964.0,43.1544,43.1634,43.0817,43.0908,85964.0
2018-06-25 14:50:00,47.43,47.47,47.38,47.45,72828.0,43.0908,43.1271,43.0453,43.1089,72828.0
2018-06-25 15:00:00,47.44,47.44,47.36,47.38,97884.0,43.0998,43.0998,43.0272,43.0453,97884.0
2018-06-25 15:10:00,47.37,47.43,47.34,47.41,199428.0,43.0363,43.0908,43.009,43.0726,199428.0
2018-06-25 15:20:00,47.42,47.54,47.42,47.51,131832.0,43.0817,43.1907,43.0817,43.1634,131832.0
2018-06-25 15:30:00,47.51,47.73,47.48,47.72,158392.0,43.1634,43.3633,43.1362,43.3542,158392.0
2018-06-25 15:40:00,47.72,47.76,47.63,47.69,147396.0,43.3542,43.3906,43.2725,43.327,147396.0
2018-06-25 15:50:00,47.69,47.74,47.6,47.6,356366.0,43.327,43.3724,43.2452,43.2452,356366.0
2018-06-26 09:30:00,47.05,47.28,46.81,47.09,366144.0,42.7455,42.9545,42.5275,42.7819,366144.0
2018-06-26 09:40:00,47.09,47.3,47.03,47.21,179424.0,42.7819,42.9727,42.7274,42.8909,179424.0
2018-06-26 09:50:00,47.21,47.33,47.18,47.27,145512.0,42.8909,42.9999,42.8636,42.9454,145512.0
2018-06-26 10:00:00,47.27,47.37,47.27,47.32,243972.0,42.9454,43.0363,42.9454,42.9908,243972.0
2018-06-26 10:10:00,47.31,47.37,47.24,47.32,238768.0,42.9817,43.0363,42.9181,42.9908,238768.0
2018-06-26 10:20:00,47.33,47.34,47.21,47.22,111886.0,42.9999,43.009,42.8909,42.9,111886.0
2018-06-26 10:30:00,47.21,47.39,47.21,47.32,159676.0,42.8909,43.0544,42.8909,42.9908,159676.0
2018-06-26 10:40:00,47.34,47.42,47.28,47.4,129246.0,43.009,43.0817,42.9545,43.0635,129246.0
2018-06-26 10:50:00,47.41,47.43,47.3,47.33,103554.0,43.0726,43.0908,42.9727,42.9999,103554.0
2018-06-26 11:00:00,47.33,47.42,47.31,47.42,68872.0,42.9999,43.0817,42.9817,43.0817,68872.0
2018-06-26 11:10:00,47.43,47.46,47.35,47.39,126644.0,43.0908,43.118,43.0181,43.0544,126644.0
2018-06-26 11:20:00,47.38,47.44,47.37,47.37,85256.0,43.0453,43.0998,43.0363,43.0363,85256.0
2018-06-26 11:30:00,47.37,47.43,47.35,47.38,78880.0,43.0363,43.0908,43.0181,43.0453,78880.0
2018-06-26 11:40:00,47.38,47.44,47.38,47.41,93240.0,43.0453,43.0998,43.0453,43.0726,93240.0
2018-06-26 11:50:00,47.41,47.41,47.33,47.36,119988.0,43.0726,43.0726,42.9999,43.0272,119988.0
2018-06-26 12:00:00,47.36,47.49,47.34,47.49,78570.0,43.0272,43.1453,43.009,43.1453,78570.0
2018-06-26 12:10:00,47.49,47.52,47.38,47.44,96436.0,43.1453,43.1725,43.0453,43.0998,96436.0
2018-06-26 12:20:00,47.44,47.48,47.43,47.47,29664.0,43.0998,43.1362,43.0908,43.1271,29664.0
2018-06-26 12:30:00,47.46,47.51,47.45,47.49,43794.0,43.118,43.1634,43.1089,43.1453,43794.0
2018-06-26 12:40:00,47.48,47.53,47.43,47.45,62320.0,43.1362,43.1816,43.0908,43.1089,62320.0
2018-06-26 12:50:00,47.45,47.5,47.44,47.48,29178.0,43.1089,43.1544,43.0998,43.1362,29178.0
2018-06-26 13:00:00,47.48,47.55,47.47,47.55,37672.0,43.1362,43.1998,43.1271,43.1998,37672.0
2018-06-26 13:10:00,47.56,47.56,47.48,47.52,45470.0,43.2089,43.2089,43.1362,43.1725,45470.0
2018-06-26 13:20:00,47.53,47.56,47.49,47.49,65824.0,43.1816,43.2089,43.1453,43.1453,65824.0
2018-06-26 13:30:00,47.5,47.51,47.44,47.46,31774.0,43.1544,43.1634,43.0998,43.118,31774.0
2018-06-26 13:40:00,47.45,47.49,47.43,47.47,28346.0,43.1089,43.1453,43.0908,43.1271,28346.0
2018-06-26 13:50:00,47.47,47.47,47.44,47.45,21962.0,43.1271,43.1271,43.0998,43.1089,21962.0
2018-06-26 14:00:00,47.45,47.47,47.42,47.43,43428.0,43.1089,43.1271,43.0817,43.0908,43428.0
2018-06-26 14:10:00,47.44,47.5,47.43,47.49,73942.0,43.0998,43.1544,43.0908,43.1453,73942.0
2018-06-26 14:20:00,47.49,47.5,47.4,47.43,61656.0,43.1453,43.1544,43.0635,43.0908,61656.0
2018-06-26 14:30:00,47.43,47.52,47.43,47.52,61914.0,43.0908,43.1725,43.0908,43.1725,61914.0
2018-06-26 14:40:00,47.52,47.56,47.52,47.54,59256.0,43.1725,43.2089,43.1725,43.1907,59256.0
2018-06-26 14:50:00,47.55,47.58,47.51,47.52,53532.0,43.1998,43.227,43.1634,43.1725,53532.0
2018-06-26 15:00:00,47.51,47.55,47.5,47.52,51642.0,43.1634,43.1998,43.1544,43.1725,51642.0
2018-06-26 15:10:00,47.53,47.54,47.46,47.48,70428.0,43.1816,43.1907,43.118,43.1362,70428.0
2018-06-26 15:20:00,47.48,47.54,47.47,47.51,67262.0,43.1362,43.1907,43.1271,43.1634,67262.0
2018-06-26 15:30:00,47.5,47.58,47.49,47.55,88756.0,43.1544,43.227,43.1453,43.1998,88756.0
2018-06-26 15:40:00,47.55,47.6,47.53,47.56,163960.0,43.1998,43.2452,43.1816,43.2089,163960.0
2018-06-26 15:50:00,47.56,47.62,47.52,47.58,434612.0,43.2089,43.2634,43.1725,43.227,434612.0
2018-06-27 09:30:00,47.61,47.9,47.61,47.85,175140.0,43.2543,43.5178,43.2543,43.4723,175140.0
2018-06-27 09:40:00,47.85,47.93,47.74,47.77,96782.0,43.4723,43.545,43.3724,43.3997,96782.0
2018-06-27 09:50:00,47.76,47.91,47.66,47.91,104340.0,43.3906,43.5268,43.2997,43.5268,104340.0
2018-06-27 10:00:00,47.91,48.1,47.91,48.08,125832.0,43.5268,43.6995,43.5268,43.6813,125832.0
2018-06-27 10:10:00,48.08,48.16,47.95,47.97,128316.0,43.6813,43.754,43.5632,43.5814,128316.0
2018-06-27 10:20:00,47.98,47.99,47.83,47.83,73466.0,43.5904,43.5995,43.4542,43.4542,73466.0
2018-06-27 10:30:00,47.83,47.94,47.81,47.92,78434.0,43.4542,43.5541,43.436,43.5359,78434.0
2018-06-27 10:40:00,47.93,47.94,47.88,47.93,79046.0,43.545,43.5541,43.4996,43.545,79046.0
2018-06-27 10:50:00,47.93,47.97,47.86,47.94,82940.0,43.545,43.5814,43.4814,43.5541,82940.0
2018-06-27 11:00:00,47.94,47.96,47.79,47.83,106448.0,43.5541,43.5723,43.4178,43.4542,106448.0
2018-06-27 11:10:00,47.83,47.88,47.69,47.72,118434.0,43.4542,43.4996,43.327,43.3542,118434.0
2018-06-27 11:20:00,47.72,47.74,47.59,47.6,92348.0,43.3542,43.3724,43.2361,43.2452,92348.0
2018-06-27 11:30:00,47.59,47.6,47.49,47.53,92972.0,43.2361,43.2452,43.1453,43.1816,92972.0
2018-06-27 11:40:00,47.54,47.58,47.48,47.57,75044.0,43.1907,43.227,43.1362,43.218,75044.0
2018-06-27 11:50:00,47.57,47.66,47.54,47.63,73634.0,43.218,43.2997,43.1907,43.2725,73634.0
2018-06-27 12:00:00,47.63,47.69,47.6,47.66,66674.0,43.2725,43.327,43.2452,43.2997,66674.0
2018-06-27 12:10:00,47.66,47.7,47.63,47.67,65216.0,43.2997,43.3361,43.2725,43.3088,65216.0
2018-06-27 12:20:00,47.67,47.69,47.57,47.57,28096.0,43.3088,43.327,43.218,43.218,28096.0
2018-06-27 12:30:00,47.56,47.58,47.52,47.52,42118.0,43.2089,43.227,43.1725,43.1725,42118.0
2018-06-27 12:40:00,47.52,47.56,47.49,47.54,25738.0,43.1725,43.2089,43.1453,43.1907,25738.0
2018-06-27 12:50:00,47.56,47.58,47.48,47.49,32692.0,43.2089,43.227,43.1362,43.1453,32692.0
2018-06-27 13:00:00,47.49,47.52,47.43,47.44,31602.0,43.1453,43.1725,43.0908,43.0998,31602.0
2018-06-27 13:10:00,47.44,47.47,47.31,47.32,73182.0,43.0998,43.1271,42.9817,42.9908,73182.0
2018-06-27 13:20:00,47.31,47.39,47.31,47.35,65730.0,42.9817,43.0544,42.9817,43.0181,65730.0
2018-06-27 13:30:00,47.35,47.4,47.31,47.33,41776.0,43.0181,43.0635,42.9817,42.9999,41776.0
2018-06-27 13:40:00,47.33,47.38,47.27,47.27,45338.0,42.9999,43.0453,42.9454,42.9454,45338.0
2018-06-27 13:50:00,47.27,47.32,47.27,47.31,50428.0,42.9454,42.9908,42.9454,42.9817,50428.0
2018-06-27 14:00:00,47.3,47.32,47.2,47.22,61544.0,42.9727,42.9908,42.8818,42.9,61544.0
2018-06-27 14:10:00,47.21,47.3,47.21,47.28,42324.0,42.8909,42.9727,42.8909,42.9545,42324.0
2018-06-27 14:20:00,47.29,47.35,47.28,47.3,38314.0,42.9636,43.0181,42.9545,42.9727,38314.0
2018-06-27 14:30:00,47.29,47.33,47.25,47.32,49484.0,42.9636,42.9999,42.9272,42.9908,49484.0
2018-06-27 14:40:00,47.32,47.38,47.31,47.33,84328.0,42.9908,43.0453,42.9817,42.9999,84328.0
2018-06-27 14:50:00,47.32,47.33,47.24,47.25,45134.0,42.9908,42.9999,42.9181,42.9272,45134.0
2018-06-27 15:00:00,47.24,47.26,47.18,47.19,68622.0,42.9181,42.9363,42.8636,42.8727,68622.0
2018-06-27 15:10:00,47.18,47.21,47.07,47.13,148224.0,42.8636,42.8909,42.7637,42.8182,148224.0
2018-06-27 15:20:00,47.13,47.27,47.12,47.23,147858.0,42.8182,42.9454,42.8091,42.9091,147858.0
2018-06-27 15:30:00,47.23,47.29,47.19,47.22,129864.0,42.9091,42.9636,42.8727,42.9,129864.0
2018-06-27 15:40:00,47.22,47.28,47.12,47.13,189780.0,42.9,42.9545,42.8091,42.8182,189780.0
2018-06-27 15:50:00,47.13,47.2,47.1,47.11,423452.0,42.8182,42.8818,42.791,42.8,423452.0
2018-06-28 09:30:00,47.22,47.61,47.01,47.56,248838.0,42.9,43.2543,42.7092,43.2089,248838.0
2018-06-28 09:40:00,47.55,47.7,47.46,47.59,122250.0,43.1998,43.3361,43.118,43.2361,122250.0
2018-06-28 09:50:00,47.59,47.73,47.57,47.72,129342.0,43.2361,43.3633,43.218,43.3542,129342.0
2018-06-28 10:00:00,47.73,47.76,47.58,47.62,95974.0,43.3633,43.3906,43.227,43.2634,95974.0
2018-06-28 10:10:00,47.63,47.63,47.42,47.47,114254.0,43.2725,43.2725,43.0817,43.1271,114254.0
2018-06-28 10:20:00,47.47,47.54,47.42,47.46,107594.0,43.1271,43.1907,43.0817,43.118,107594.0
2018-06-28 10:30:00,47.46,47.52,47.44,47.51,145450.0,43.118,43.1725,43.0998,43.1634,145450.0
2018-06-28 10:40:00,47.51,47.52,47.38,47.4,90442.0,43.1634,43.1725,43.0453,43.0635,90442.0
2018-06-28 10:50:00,47.4,47.53,47.34,47.53,94360.0,43.0635,43.1816,43.009,43.1816,94360.0
2018-06-28 11:00:00,47.54,47.55,47.38,47.48,119036.0,43.1907,43.1998,43.0453,43.1362,119036.0
2018-06-28 11:10:00,47.49,47.55,47.45,47.49,242568.0,43.1453,43.1998,43.1089,43.1453,242568.0
2018-06-28 11:20:00,47.49,47.6,47.42,47.6,146682.0,43.1453,43.2452,43.0817,43.2452,146682.0
2018-06-28 11:30:00,47.6,47.63,47.49,47.56,77696.0,43.2452,43.2725,43.1453,43.2089,77696.0
2018-06-28 11:40:00,47.57,47.57,47.44,47.44,63480.0,43.218,43.218,43.0998,43.0998,63480.0
2018-06-28 11:50:00,47.44,47.5,47.42,47.46,71692.0,43.0998,43.1544,43.0817,43.118,71692.0
2018-06-28 12:00:00,47.47,47.49,47.39,47.43,58218.0,43.1271,43.1453,43.0544,43.0908,58218.0
2018-06-28 12:10:00,47.43,47.49,47.41,47.44,85096.0,43.0908,43.1453,43.0726,43.0998,85096.0
2018-06-28 12:20:00,47.43,47.46,47.37,47.45,86850.0,43.0908,43.118,43.0363,43.1089,86850.0
2018-06-28 12:30:00,47.44,47.51,47.43,47.51,45380.0,43.0998,43.1634,43.0908,43.1634,45380.0
2018-06-28 12:40:00,47.49,47.52,47.47,47.52,55762.0,43.1453,43.1725,43.1271,43.1725,55762.0
2018-06-28 12:50:00,47.53,47.59,47.49,47.57,72360.0,43.1816,43.2361,43.1453,43.218,72360.0
2018-06-28 13:00:00,47.57,47.59,47.53,47.54,41624.0,43.218,43.2361,43.1816,43.1907,41624.0
2018-06-28 13:10:00,47.54,47.55,47.48,47.51,45184.0,43.1907,43.1998,43.1362,43.1634,45184.0
2018-06-28 13:20:00,47.51,47.61,47.5,47.6,42362.0,43.1634,43.2543,43.1544,43.2452,42362.0
2018-06-28 13:30:00,47.62,47.63,47.59,47.59,47864.0,43.2634,43.2725,43.2361,43.2361,47864.0
2018-06-28 13:40:00,47.6,47.66,47.58,47.66,40598.0,43.2452,43.2997,43.227,43.2997,40598.0
2018-06-28 13:50:00,47.67,47.72,47.65,47.71,48656.0,43.3088,43.3542,43.2906,43.3451,48656.0
2018-06-28 14:00:00,47.71,47.73,47.68,47.71,78698.0,43.3451,43.3633,43.3179,43.3451,78698.0
2018-06-28 14:10:00,47.7,47.72,47.64,47.65,93338.0,43.3361,43.3542,43.2815,43.2906,93338.0
2018-06-28 14:20:00,47.66,47.71,47.65,47.7,76522.0,43.2997,43.3451,43.2906,43.3361,76522.0
2018-06-28 14:30:00,47.69,47.71,47.67,47.69,79294.0,43.327,43.3451,43.3088,43.327,79294.0
2018-06-28 14:40:00,47.69,47.76,47.69,47.74,78300.0,43.327,43.3906,43.327,43.3724,78300.0
2018-06-28 14:50:00,47.74,47.81,47.74,47.8,81950.0,43.3724,43.436,43.3724,43.4269,81950.0
2018-06-28 15:00:00,47.8,47.8,47.73,47.77,87072.0,43.4269,43.4269,43.3633,43.3997,87072.0
2018-06-28 15:10:00,47.77,47.82,47.76,47.79,135850.0,43.3997,43.4451,43.3906,43.4178,135850.0
2018-06-28 15:20:00,47.79,47.8,47.7,47.71,87692.0,43.4178,43.4269,43.3361,43.3451,87692.0
2018-06-28 15:30:00,47.71,47.73,47.64,47.64,180642.0,43.3451,43.3633,43.2815,43.2815,180642.0
2018-06-28 15:40:00,47.65,47.69,47.64,47.66,211622.0,43.2906,43.327,43.2815,43.2997,211622.0
2018-06-28 15:50:00,47.65,47.7,47.58,47.67,465822.0,43.2906,43.3361,43.227,43.3088,465822.0
2018-06-29 09:30:00,48.04,48.23,47.76,48.12,267450.0,43.645,43.8176,43.3906,43.7176,267450.0
2018-06-29 09:40:00,48.12,48.12,47.79,47.82,163276.0,43.7176,43.7176,43.4178,43.4451,163276.0
2018-06-29 09:50:00,47.83,48.02,47.81,47.91,129828.0,43.4542,43.6268,43.436,43.5268,129828.0
2018-06-29 10:00:00,47.91,47.94,47.77,47.84,91108.0,43.5268,43.5541,43.3997,43.4633,91108.0
2018-06-29 10:10:00,47.85,47.98,47.82,47.97,86934.0,43.4723,43.5904,43.4451,43.5814,86934.0
2018-06-29 10:20:00,47.97,48.04,47.95,47.97,100640.0,43.5814,43.645,43.5632,43.5814,100640.0
2018-06-29 10:30:00,47.98,48.02,47.86,47.86,77168.0,43.5904,43.6268,43.4814,43.4814,77168.0
2018-06-29 10:40:00,47.87,47.92,47.85,47.87,53072.0,43.4905,43.5359,43.4723,43.4905,53072.0
2018-06-29 10:50:00,47.87,47.98,47.85,47.94,46862.0,43.4905,43.5904,43.4723,43.5541,46862.0
2018-06-29 11:00:00,47.94,47.94,47.88,47.9,83222.0,43.5541,43.5541,43.4996,43.5178,83222.0
2018-06-29 11:10:00,47.9,47.95,47.81,47.81,89608.0,43.5178,43.5632,43.436,43.436,89608.0
2018-06-29 11:20:00,47.82,47.9,47.81,47.89,71602.0,43.4451,43.5178,43.436,43.5087,71602.0
2018-06-29 11:30:00,47.9,47.9,47.81,47.85,65610.0,43.5178,43.5178,43.436,43.4723,65610.0
2018-06-29 11:40:00,47.87,47.88,47.82,47.85,60112.0,43.4905,43.4996,43.4451,43.4723,60112.0
2018-06-29 11:50:00,47.84,47.84,47.76,47.81,57572.0,43.4633,43.4633,43.3906,43.436,57572.0
2018-06-29 12:00:00,47.8,47.82,47.73,47.81,66646.0,43.4269,43.4451,43.3633,43.436,66646.0
2018-06-29 12:10:00,47.81,47.88,47.79,47.88,46894.0,43.436,43.4996,43.4178,43.4996,46894.0
2018-06-29 12:20:00,47.87,47.96,47.87,47.93,63872.0,43.4905,43.5723,43.4905,43.545,63872.0
2018-06-29 12:30:00,47.93,47.93,47.87,47.91,38404.0,43.545,43.545,43.4905,43.5268,38404.0
2018-06-29 12:40:00,47.91,47.95,47.89,47.89,49142.0,43.5268,43.5632,43.5087,43.5087,49142.0
2018-06-29 12:50:00,47.88,47.93,47.88,47.93,54652.0,43.4996,43.545,43.4996,43.545,54652.0
2018-06-29 13:00:00,47.93,47.99,47.93,47.99,26538.0,43.545,43.5995,43.545,43.5995,26538.0
2018-06-29 13:10:00,47.99,48.02,47.97,47.98,44746.0,43.5995,43.6268,43.5814,43.5904,44746.0
2018-06-29 13:20:00,47.98,47.99,47.9,47.93,35050.0,43.5904,43.5995,43.5178,43.545,35050.0
2018-06-29 13:30:00,47.92,47.97,47.91,47.95,35386.0,43.5359,43.5814,43.5268,43.5632,35386.0
2018-06-29 13:40:00,47.95,47.98,47.93,47.93,43702.0,43.5632,43.5904,43.545,43.545,43702.0
2018-06-29 13:50:00,47.93,47.95,47.88,47.89,40828.0,43.545,43.5632,43.4996,43.5087,40828.0
2018-06-29 14:00:00,47.89,47.9,47.87,47.89,50526.0,43.5087,43.5178,43.4905,43.5087,50526.0
2018-06-29 14:10:00,47.9,47.95,47.88,47.94,42644.0,43.5178,43.5632,43.4996,43.5541,42644.0
2018-06-29 14:20:00,47.94,47.97,47.92,47.96,43716.0,43.5541,43.5814,43.5359,43.5723,43716.0
2018-06-29 14:30:00,47.97,47.97,47.88,47.88,54490.0,43.5814,43.5814,43.4996,43.4996,54490.0
2018-06-29 14:40:00,47.88,47.9,47.85,47.9,52888.0,43.4996,43.5178,43.4723,43.5178,52888.0
2018-06-29 14:50:00,47.9,47.94,47.88,47.94,59210.0,43.5178,43.5541,43.4996,43.5541,59210.0
2018-06-29 15:00:00,47.94,47.97,47.93,47.93,65896.0,43.5541,43.5814,43.545,43.545,65896.0
2018-06-29 15:10:00,47.93,47.94,47.9,47.9,71556.0,43.545,43.5541,43.5178,43.5178,71556.0
2018-06-29 15:20:00,47.9,47.9,47.8,47.83,101520.0,43.5178,43.5178,43.4269,43.4542,101520.0
2018-06-29 15:30:00,47.83,47.87,47.77,47.77,117478.0,43.4542,43.4905,43.3997,43.3997,117478.0
2018-06-29 15:40:00,47.77,47.78,47.65,47.65,175622.0,43.3997,43.4087,43.2906,43.2906,175622.0
2018-06-29 15:50:00,47.64,47.67,47.59,47.6,572646.0,43.2815,43.3088,43.2361,43.2452,572646.0
2018-07-02 09:30:00,47.4,47.51,47.29,47.45,193210.0,43.0635,43.1634,42.9636,43.1089,193210.0
2018-07-02 09:40:00,47.45,47.48,47.22,47.31,101244.0,43.1089,43.1362,42.9,42.9817,101244.0
2018-07-02 09:50:00,47.29,47.44,47.23,47.44,126910.0,42.9636,43.0998,42.9091,43.0998,126910.0
2018-07-02 10:00:00,47.43,47.56,47.41,47.44,111270.0,43.0908,43.2089,43.0726,43.0998,111270.0
2018-07-02 10:10:00,47.43,47.43,47.26,47.29,85536.0,43.0908,43.0908,42.9363,42.9636,85536.0
2018-07-02 10:20:00,47.29,47.49,47.21,47.48,98970.0,42.9636,43.1453,42.8909,43.1362,98970.0
2018-07-02 10:30:00,47.48,47.54,47.4,47.46,226204.0,43.1362,43.1907,43.0635,43.118,226204.0
2018-07-02 10:40:00,47.47,47.47,47.34,47.4,80950.0,43.1271,43.1271,43.009,43.0635,80950.0
2018-07-02 10:50:00,47.39,47.5,47.35,47.49,69902.0,43.0544,43.1544,43.0181,43.1453,69902.0
2018-07-02 11:00:00,47.51,47.55,47.45,47.48,77614.0,43.1634,43.1998,43.1089,43.1362,77614.0
2018-07-02 11:10:00,47.47,47.48,47.34,47.34,100786.0,43.1271,43.1362,43.009,43.009,100786.0
2018-07-02 11:20:00,47.33,47.4,47.31,47.34,89188.0,42.9999,43.0635,42.9817,43.009,89188.0
2018-07-02 11:30:00,47.34,47.35,47.26,47.26,80448.0,43.009,43.0181,42.9363,42.9363,80448.0
2018-07-02 11:40:00,47.24,47.3,47.24,47.29,82548.0,42.9181,42.9727,42.9181,42.9636,82548.0
2018-07-02 11:50:00,47.28,47.34,47.27,47.34,76884.0,42.9545,43.009,42.9454,43.009,76884.0
2018-07-02 12:00:00,47.35,47.35,47.27,47.33,74802.0,43.0181,43.0181,42.9454,42.9999,74802.0
2018-07-02 12:10:00,47.34,47.34,47.22,47.24,84594.0,43.009,43.009,42.9,42.9181,84594.0
2018-07-02 12:20:00,47.26,47.29,47.18,47.18,74150.0,42.9363,42.9636,42.8636,42.8636,74150.0
2018-07-02 12:30:00,47.17,47.25,47.17,47.24,83490.0,42.8545,42.9272,42.8545,42.9181,83490.0
2018-07-02 12:40:00,47.24,47.3,47.22,47.24,80704.0,42.9181,42.9727,42.9,42.9181,80704.0
2018-07-02 12:50:00,47.26,47.27,47.24,47.26,66010.0,42.9363,42.9454,42.9181,42.9363,66010.0
2018-07-02 13:00:00,47.25,47.28,47.17,47.21,82220.0,42.9272,42.9545,42.8545,42.8909,82220.0
2018-07-02 13:10:00,47.2,47.2,47.11,47.16,99946.0,42.8818,42.8818,42.8,42.8455,99946.0
2018-07-02 13:20:00,47.17,47.23,47.15,47.15,72680.0,42.8545,42.9091,42.8364,42.8364,72680.0
2018-07-02 13:30:00,47.14,47.24,47.12,47.24,90762.0,42.8273,42.9181,42.8091,42.9181,90762.0
2018-07-02 13:40:00,47.25,47.33,47.24,47.31,92276.0,42.9272,42.9999,42.9181,42.9817,92276.0
2018-07-02 13:50:00,47.31,47.33,47.27,47.32,73744.0,42.9817,42.9999,42.9454,42.9908,73744.0
2018-07-02 14:00:00,47.33,47.37,47.31,47.34,75436.0,42.9999,43.0363,42.9817,43.009,75436.0
2018-07-02 14:10:00,47.34,47.37,47.27,47.35,83784.0,43.009,43.0363,42.9454,43.0181,83784.0
2018-07-02 14:20:00,47.35,47.4,47.33,47.36,71526.0,43.0181,43.0635,42.9999,43.0272,71526.0
2018-07-02 14:30:00,47.37,47.45,47.35,47.38,66390.0,43.0363,43.1089,43.0181,43.0453,66390.0
2018-07-02 14:40:00,47.38,47.4,47.33,47.34,78720.0,43.0453,43.0635,42.9999,43.009,78720.0
2018-07-02 14:50:00,47.34,47.38,47.29,47.31,111448.0,43.009,43.0453,42.9636,42.9817,111448.0
2018-07-02 15:00:00,47.31,47.34,47.27,47.31,99984.0,42.9817,43.009,42.9454,42.9817,99984.0
2018-07-02 15:10:00,47.31,47.34,47.28,47.32,125966.0,42.9817,43.009,42.9545,42.9908,125966.0
2018-07-02 15:20:00,47.32,47.41,47.32,47.38,118248.0,42.9908,43.0726,42.9908,43.0453,118248.0
2018-07-02 15:30:00,47.37,47.38,47.27,47.37,190416.0,43.0363,43.0453,42.9454,43.0363,190416.0
2018-07-02 15:40:00,47.37,47.42,47.32,47.42,226144.0,43.0363,43.0817,42.9908,43.0817,226144.0
2018-07-02 15:50:00,47.42,47.5,47.41,47.46,430328.0,43.0817,43.1544,43.0726,43.118,430328.0
2018-07-03 09:30:00,47.64,47.77,47.51,47.65,90758.0,43.2815,43.3997,43.1634,43.2906,90758.0
2018-07-03 09:40:00,47.66,47.79,47.55,47.73,61814.0,43.2997,43.4178,43.1998,43.3633,61814.0
2018-07-03 09:50:00,47.73,47.74,47.56,47.69,54804.0,43.3633,43.3724,43.2089,43.327,54804.0
2018-07-03 10:00:00,47.7,47.77,47.63,47.63,72406.0,43.3361,43.3997,43.2725,43.2725,72406.0
2018-07-03 10:10:00,47.65,47.82,47.63,47.79,59994.0,43.2906,43.4451,43.2725,43.4178,59994.0
2018-07-03 10:20:00,47.81,47.89,47.81,47.83,91502.0,43.436,43.5087,43.436,43.4542,91502.0
2018-07-03 10:30:00,47.83,47.83,47.74,47.74,67540.0,43.4542,43.4542,43.3724,43.3724,67540.0
2018-07-03 10:40:00,47.74,47.82,47.73,47.74,106364.0,43.3724,43.4451,43.3633,43.3724,106364.0
2018-07-03 10:50:00,47.74,47.74,47.64,47.68,78112.0,43.3724,43.3724,43.2815,43.3179,78112.0
2018-07-03 11:00:00,47.69,47.76,47.63,47.75,61834.0,43.327,43.3906,43.2725,43.3815,61834.0
2018-07-03 11:10:00,47.77,47.82,47.76,47.77,49428.0,43.3997,43.4451,43.3906,43.3997,49428.0
2018-07-03 11:20:00,47.76,47.81,47.73,47.78,50792.0,43.3906,43.436,43.3633,43.4087,50792.0
2018-07-03 11:30:00,47.78,47.83,47.72,47.72,61222.0,43.4087,43.4542,43.3542,43.3542,61222.0
2018-07-03 11:40:00,47.72,47.74,47.66,47.73,38094.0,43.3542,43.3724,43.2997,43.3633,38094.0
2018-07-03 11:50:00,47.72,47.73,47.65,47.67,62656.0,43.3542,43.3633,43.2906,43.3088,62656.0
2018-07-03 12:00:00,47.68,47.7,47.63,47.68,54758.0,43.3179,43.3361,43.2725,43.3179,54758.0
2018-07-03 12:10:00,47.68,47.68,47.54,47.55,92718.0,43.3179,43.3179,43.1907,43.1998,92718.0
2018-07-03 12:20:00,47.54,47.55,47.47,47.52,108204.0,43.1907,43.1998,43.1271,43.1725,108204.0
2018-07-03 12:30:00,47.52,47.57,47.46,47.47,99410.0,43.1725,43.218,43.118,43.1271,99410.0
2018-07-03 12:40:00,47.46,47.55,47.45,47.51,92054.0,43.118,43.1998,43.1089,43.1634,92054.0
2018-07-03 12:50:00,47.51,47.58,47.43,47.58,220124.0,43.1634,43.227,43.0908,43.227,220124.0
2018-07-05 09:30:00,47.68,47.82,47.52,47.62,134062.0,43.3179,43.4451,43.1725,43.2634,134062.0
2018-07-05 09:40:00,47.62,47.62,47.49,47.52,97992.0,43.2634,43.2634,43.1453,43.1725,97992.0
2018-07-05 09:50:00,47.53,47.57,47.45,47.56,147224.0,43.1816,43.218,43.1089,43.2089,147224.0
2018-07-05 10:00:00,47.57,47.63,47.5,47.55,60670.0,43.218,43.2725,43.1544,43.1998,60670.0
2018-07-05 10:10:00,47.55,47.59,47.43,47.44,50544.0,43.1998,43.2361,43.0908,43.0998,50544.0
2018-07-05 10:20:00,47.44,47.51,47.42,47.46,62494.0,43.0998,43.1634,43.0817,43.118,62494.0
2018-07-05 10:30:00,47.48,47.51,47.41,47.51,51468.0,43.1362,43.1634,43.0726,43.1634,51468.0
2018-07-05 10:40:00,47.51,47.6,47.47,47.58,38972.0,43.1634,43.2452,43.1271,43.227,38972.0
2018-07-05 10:50:00,47.57,47.57,47.41,47.44,44300.0,43.218,43.218,43.0726,43.0998,44300.0
2018-07-05 11:00:00,47.43,47.59,47.42,47.55,41546.0,43.0908,43.2361,43.0817,43.1998,41546.0
2018-07-05 11:10:00,47.56,47.6,47.52,47.55,45984.0,43.2089,43.2452,43.1725,43.1998,45984.0
2018-07-05 11:20:00,47.56,47.57,47.5,47.51,66998.0,43.2089,43.218,43.1544,43.1634,66998.0
2018-07-05 11:30:00,47.49,47.57,47.48,47.53,46260.0,43.1453,43.218,43.1362,43.1816,46260.0
2018-07-05 11:40:00,47.54,47.55,47.49,47.52,30688.0,43.1907,43.1998,43.1453,43.1725,30688.0
2018-07-05 11:50:00,47.52,47.57,47.52,47.53,38546.0,43.1725,43.218,43.1725,43.1816,38546.0
2018-07-05 12:00:00,47.53,47.63,47.52,47.59,36802.0,43.1816,43.2725,43.1725,43.2361,36802.0
2018-07-05 12:10:00,47.6,47.67,47.56,47.63,62712.0,43.2452,43.3088,43.2089,43.2725,62712.0
2018-07-05 12:20:00,47.65,47.7,47.63,47.66,22792.0,43.2906,43.3361,43.2725,43.2997,22792.0
2018-07-05 12:30:00,47.66,47.66,47.6,47.62,31550.0,43.2997,43.2997,43.2452,43.2634,31550.0
2018-07-05 12:40:00,47.61,47.67,47.58,47.59,35338.0,43.2543,43.3088,43.227,43.2361,35338.0
2018-07-05 12:50:00,47.58,47.6,47.55,47.57,44080.0,43.227,43.2452,43.1998,43.218,44080.0
2018-07-05 13:00:00,47.57,47.6,47.54,47.56,47366.0,43.218,43.2452,43.1907,43.2089,47366.0
2018-07-05 13:10:00,47.56,47.56,47.51,47.51,95628.0,43.2089,43.2089,43.1634,43.1634,95628.0
2018-07-05 13:20:00,47.52,47.52,47.44,47.44,58722.0,43.1725,43.1725,43.0998,43.0998,58722.0
2018-07-05 13:30:00,47.44,47.44,47.4,47.43,70396.0,43.0998,43.0998,43.0635,43.0908,70396.0
2018-07-05 13:40:00,47.42,47.42,47.34,47.35,50086.0,43.0817,43.0817,43.009,43.0181,50086.0
2018-07-05 13:50:00,47.35,47.4,47.32,47.4,49602.0,43.0181,43.0635,42.9908,43.0635,49602.0
2018-07-05 14:00:00,47.4,47.47,47.35,47.36,70486.0,43.0635,43.1271,43.0181,43.0272,70486.0
2018-07-05 14:10:00,47.35,47.41,47.33,47.38,105046.0,43.0181,43.0726,42.9999,43.0453,105046.0
2018-07-05 14:20:00,47.38,47.48,47.38,47.46,72532.0,43.0453,43.1362,43.0453,43.118,72532.0
2018-07-05 14:30:00,47.46,47.5,47.44,47.46,77442.0,43.118,43.1544,43.0998,43.118,77442.0
2018-07-05 14:40:00,47.46,47.49,47.42,47.45,94450.0,43.118,43.1453,43.0817,43.1089,94450.0
2018-07-05 14:50:00,47.44,47.47,47.4,47.46,110512.0,43.0998,43.1271,43.0635,43.118,110512.0
2018-07-05 15:00:00,47.46,47.51,47.45,47.46,90824.0,43.118,43.1634,43.1089,43.118,90824.0
2018-07-05 15:10:00,47.46,47.49,47.44,47.47,92904.0,43.118,43.1453,43.0998,43.1271,92904.0
2018-07-05 15:20:00,47.47,47.48,47.4,47.4,126456.0,43.1271,43.1362,43.0635,43.0635,126456.0
2018-07-05 15:30:00,47.4,47.48,47.38,47.46,189772.0,43.0635,43.1362,43.0453,43.118,189772.0
2018-07-05 15:40:00,47.46,47.48,47.42,47.46,223088.0,43.118,43.1362,43.0817,43.118,223088.0
2018-07-05 15:50:00,47.46,47.54,47.45,47.52,497698.0,43.118,43.1907,43.1089,43.1725,497698.0
2018-07-06 09:30:00,47.49,47.63,47.48,47.6,71652.0,43.1453,43.2725,43.1362,43.2452,71652.0
2018-07-06 09:40:00,47.6,47.73,47.47,47.49,75522.0,43.2452,43.3633,43.1271,43.1453,75522.0
2018-07-06 09:50:00,47.5,47.72,47.5,47.7,42294.0,43.1544,43.3542,43.1544,43.3361,42294.0
2018-07-06 10:00:00,47.69,47.76,47.58,47.67,50138.0,43.327,43.3906,43.227,43.3088,50138.0
2018-07-06 10:10:00,47.67,47.81,47.65,47.77,55954.0,43.3088,43.436,43.2906,43.3997,55954.0
2018-07-06 10:20:00,47.78,47.88,47.76,47.87,57196.0,43.4087,43.4996,43.3906,43.4905,57196.0
2018-07-06 10:30:00,47.87,47.88,47.77,47.77,60184.0,43.4905,43.4996,43.3997,43.3997,60184.0
2018-07-06 10:40:00,47.78,47.84,47.75,47.76,88402.0,43.4087,43.4633,43.3815,43.3906,88402.0
2018-07-06 10:50:00,47.77,47.92,47.75,47.87,184280.0,43.3997,43.5359,43.3815,43.4905,184280.0
2018-07-06 11:00:00,47.86,47.95,47.8,47.95,97760.0,43.4814,43.5632,43.4269,43.5632,97760.0
2018-07-06 11:10:00,47.95,47.98,47.88,47.96,108050.0,43.5632,43.5904,43.4996,43.5723,108050.0
2018-07-06 11:20:00,47.96,47.97,47.81,47.85,57750.0,43.5723,43.5814,43.436,43.4723,57750.0
2018-07-06 11:30:00,47.85,47.87,47.72,47.78,115214.0,43.4723,43.4905,43.3542,43.4087,115214.0
2018-07-06 11:40:00,47.82,47.88,47.77,47.85,102588.0,43.4451,43.4996,43.3997,43.4723,102588.0
2018-07-06 11:50:00,47.84,47.85,47.59,47.75,89136.0,43.4633,43.4723,43.2361,43.3815,89136.0
2018-07-06 12:00:00,47.74,47.84,47.73,47.78,53882.0,43.3724,43.4633,43.3633,43.4087,53882.0
2018-07-06 12:10:00,47.78,47.82,47.69,47.71,84206.0,43.4087,43.4451,43.327,43.3451,84206.0
2018-07-06 12:20:00,47.71,47.72,47.66,47.66,60270.0,43.3451,43.3542,43.2997,43.2997,60270.0
2018-07-06 12:30:00,47.66,47.81,47.63,47.81,41356.0,43.2997,43.436,43.2725,43.436,41356.0
2018-07-06 12:40:00,47.8,47.8,47.72,47.74,58582.0,43.4269,43.4269,43.3542,43.3724,58582.0
2018-07-06 12:50:00,47.74,47.8,47.74,47.8,39298.0,43.3724,43.4269,43.3724,43.4269,39298.0
2018-07-06 13:00:00,47.8,47.84,47.77,47.83,49878.0,43.4269,43.4633,43.3997,43.4542,49878.0
2018-07-06 13:10:00,47.83,47.85,47.77,47.8,41022.0,43.4542,43.4723,43.3997,43.4269,41022.0
2018-07-06 13:20:00,47.8,47.85,47.79,47.85,22094.0,43.4269,43.4723,43.4178,43.4723,22094.0
2018-07-06 13:30:00,47.85,47.9,47.84,47.88,31134.0,43.4723,43.5178,43.4633,43.4996,31134.0
2018-07-06 13:40:00,47.89,47.91,47.85,47.89,27480.0,43.5087,43.5268,43.4723,43.5087,27480.0
2018-07-06 13:50:00,47.9,47.9,47.85,47.85,27532.0,43.5178,43.5178,43.4723,43.4723,27532.0
2018-07-06 14:00:00,47.85,47.85,47.81,47.82,38070.0,43.4723,43.4723,43.436,43.4451,38070.0
2018-07-06 14:10:00,47.83,47.84,47.82,47.83,38650.0,43.4542,43.4633,43.4451,43.4542,38650.0
2018-07-06 14:20:00,47.83,47.84,47.82,47.82,40722.0,43.4542,43.4633,43.4451,43.4451,40722.0
2018-07-06 14:30:00,47.82,47.82,47.76,47.77,35928.0,43.4451,43.4451,43.3906,43.3997,35928.0
2018-07-06 14:40:00,47.77,47.78,47.74,47.74,38210.0,43.3997,43.4087,43.3724,43.3724,38210.0
2018-07-06 14:50:00,47.74,47.79,47.74,47.77,42002.0,43.3724,43.4178,43.3724,43.3997,42002.0
2018-07-06 15:00:00,47.77,47.77,47.74,47.76,45210.0,43.3997,43.3997,43.3724,43.3906,45210.0
2018-07-06 15:10:00,47.77,47.79,47.74,47.79,64386.0,43.3997,43.4178,43.3724,43.4178,64386.0
2018-07-06 15:20:00,47.79,47.86,47.79,47.82,79286.0,43.4178,43.4814,43.4178,43.4451,79286.0
2018-07-06 15:30:00,47.82,47.82,47.74,47.77,153732.0,43.4451,43.4451,43.3724,43.3997,153732.0
2018-07-06 15:40:00,47.77,47.77,47.68,47.68,156080.0,43.3997,43.3997,43.3179,43.3179,156080.0
2018-07-06 15:50:00,47.68,47.8,47.68,47.76,416754.0,43.3179,43.4269,43.3179,43.3906,416754.0
2018-07-09 09:30:00,48.0,48.08,47.91,48.01,198626.0,43.6086,43.6813,43.5268,43.6177,198626.0
2018-07-09 09:40:00,48.01,48.02,47.76,47.77,83610.0,43.6177,43.6268,43.3906,43.3997,83610.0
2018-07-09 09:50:00,47.77,47.86,47.72,47.83,78080.0,43.3997,43.4814,43.3542,43.4542,78080.0
2018-07-09 10:00:00,47.83,47.98,47.82,47.88,98108.0,43.4542,43.5904,43.4451,43.4996,98108.0
2018-07-09 10:10:00,47.88,47.96,47.83,47.89,96716.0,43.4996,43.5723,43.4542,43.5087,96716.0
2018-07-09 10:20:00,47.88,47.89,47.77,47.88,97708.0,43.4996,43.5087,43.3997,43.4996,97708.0
2018-07-09 10:30:00,47.87,47.92,47.84,47.84,77896.0,43.4905,43.5359,43.4633,43.4633,77896.0
2018-07-09 10:40:00,47.84,47.84,47.77,47.8,74856.0,43.4633,43.4633,43.3997,43.4269,74856.0
2018-07-09 10:50:00,47.8,47.85,47.78,47.84,48206.0,43.4269,43.4723,43.4087,43.4633,48206.0
2018-07-09 11:00:00,47.84,47.85,47.77,47.81,65124.0,43.4633,43.4723,43.3997,43.436,65124.0
2018-07-09 11:10:00,47.8,47.88,47.8,47.82,66312.0,43.4269,43.4996,43.4269,43.4451,66312.0
2018-07-09 11:20:00,47.82,47.88,47.79,47.83,36292.0,43.4451,43.4996,43.4178,43.4542,36292.0
2018-07-09 11:30:00,47.82,47.85,47.77,47.81,66690.0,43.4451,43.4723,43.3997,43.436,66690.0
2018-07-09 11:40:00,47.81,47.82,47.78,47.8,49482.0,43.436,43.4451,43.4087,43.4269,49482.0
2018-07-09 11:50:00,47.81,47.85,47.77,47.83,66494.0,43.436,43.4723,43.3997,43.4542,66494.0
2018-07-09 12:00:00,47.84,47.91,47.82,47.89,39362.0,43.4633,43.5268,43.4451,43.5087,39362.0
2018-07-09 12:10:00,47.89,47.9,47.84,47.85,44570.0,43.5087,43.5178,43.4633,43.4723,44570.0
2018-07-09 12:20:00,47.84,47.85,47.8,47.82,62226.0,43.4633,43.4723,43.4269,43.4451,62226.0
2018-07-09 12:30:00,47.83,47.83,47.74,47.79,48298.0,43.4542,43.4542,43.3724,43.4178,48298.0
2018-07-09 12:40:00,47.79,47.8,47.74,47.74,56636.0,43.4178,43.4269,43.3724,43.3724,56636.0
2018-07-09 12:50:00,47.74,47.79,47.73,47.77,54550.0,43.3724,43.4178,43.3633,43.3997,54550.0
2018-07-09 13:00:00,47.76,47.81,47.74,47.76,41408.0,43.3906,43.436,43.3724,43.3906,41408.0
2018-07-09 13:10:00,47.77,47.81,47.75,47.8,35716.0,43.3997,43.436,43.3815,43.4269,35716.0
2018-07-09 13:20:00,47.8,47.86,47.8,47.85,38890.0,43.4269,43.4814,43.4269,43.4723,38890.0
2018-07-09 13:30:00,47.85,47.91,47.85,47.88,81388.0,43.4723,43.5268,43.4723,43.4996,81388.0
2018-07-09 13:40:00,47.88,47.91,47.87,47.88,47678.0,43.4996,43.5268,43.4905,43.4996,47678.0
2018-07-09 13:50:00,47.89,47.93,47.88,47.92,32140.0,43.5087,43.545,43.4996,43.5359,32140.0
2018-07-09 14:00:00,47.92,47.93,47.88,47.88,35776.0,43.5359,43.545,43.4996,43.4996,35776.0
2018-07-09 14:10:00,47.88,47.92,47.86,47.91,41780.0,43.4996,43.5359,43.4814,43.5268,41780.0
2018-07-09 14:20:00,47.91,47.94,47.91,47.93,33104.0,43.5268,43.5541,43.5268,43.545,33104.0
2018-07-09 14:30:00,47.93,47.94,47.88,47.88,52862.0,43.545,43.5541,43.4996,43.4996,52862.0
2018-07-09 14:40:00,47.88,47.9,47.83,47.84,51318.0,43.4996,43.5178,43.4542,43.4633,51318.0
2018-07-09 14:50:00,47.84,47.85,47.79,47.83,41388.0,43.4633,43.4723,43.4178,43.4542,41388.0
2018-07-09 15:00:00,47.84,47.85,47.79,47.81,56480.0,43.4633,43.4723,43.4178,43.436,56480.0
2018-07-09 15:10:00,47.81,47.83,47.76,47.77,70506.0,43.436,43.4542,43.3906,43.3997,70506.0
2018-07-09 15:20:00,47.77,47.77,47.73,47.75,60776.0,43.3997,43.3997,43.3633,43.3815,60776.0
2018-07-09 15:30:00,47.76,47.85,47.74,47.85,132602.0,43.3906,43.4723,43.3724,43.4723,132602.0
2018-07-09 15:40:00,47.84,47.87,47.79,47.81,200720.0,43.4633,43.4905,43.4178,43.436,200720.0
2018-07-09 15:50:00,47.81,47.86,47.77,47.85,332538.0,43.436,43.4814,43.3997,43.4723,332538.0
2018-07-10 09:30:00,47.77,47.8,47.24,47.67,302142.0,43.3997,43.4269,42.9181,43.3088,302142.0
2018-07-10 09:40:00,47.67,47.68,47.44,47.46,106782.0,43.3088,43.3179,43.0998,43.118,106782.0
2018-07-10 09:50:00,47.46,47.58,47.42,47.44,138092.0,43.118,43.227,43.0817,43.0998,138092.0
2018-07-10 10:00:00,47.44,47.54,47.38,47.49,294660.0,43.0998,43.1907,43.0453,43.1453,294660.0
2018-07-10 10:10:00,47.49,47.71,47.49,47.65,174644.0,43.1453,43.3451,43.1453,43.2906,174644.0
2018-07-10 10:20:00,47.66,47.67,47.47,47.49,131796.0,43.2997,43.3088,43.1271,43.1453,131796.0
2018-07-10 10:30:00,47.48,47.61,47.48,47.6,197232.0,43.1362,43.2543,43.1362,43.2452,197232.0
2018-07-10 10:40:00,47.6,47.6,47.48,47.5,217664.0,43.2452,43.2452,43.1362,43.1544,217664.0
2018-07-10 10:50:00,47.51,47.52,47.43,47.47,184576.0,43.1634,43.1725,43.0908,43.1271,184576.0
2018-07-10 11:00:00,47.46,47.47,47.35,47.4,134696.0,43.118,43.1271,43.0181,43.0635,134696.0
2018-07-10 11:10:00,47.39,47.41,47.26,47.29,189278.0,43.0544,43.0726,42.9363,42.9636,189278.0
2018-07-10 11:20:00,47.29,47.3,47.26,47.27,172834.0,42.9636,42.9727,42.9363,42.9454,172834.0
2018-07-10 11:30:00,47.27,47.3,47.25,47.27,144556.0,42.9454,42.9727,42.9272,42.9454,144556.0
2018-07-10 11:40:00,47.27,47.41,47.26,47.34,261400.0,42.9454,43.0726,42.9363,43.009,261400.0
2018-07-10 11:50:00,47.34,47.4,47.3,47.31,281006.0,43.009,43.0635,42.9727,42.9817,281006.0
2018-07-10 12:00:00,47.31,47.38,47.29,47.37,208414.0,42.9817,43.0453,42.9636,43.0363,208414.0
2018-07-10 12:10:00,47.37,47.47,47.35,47.44,158766.0,43.0363,43.1271,43.0181,43.0998,158766.0
2018-07-10 12:20:00,47.45,47.51,47.42,47.51,178866.0,43.1089,43.1634,43.0817,43.1634,178866.0
2018-07-10 12:30:00,47.5,47.63,47.5,47.59,151258.0,43.1544,43.2725,43.1544,43.2361,151258.0
2018-07-10 12:40:00,47.58,47.6,47.49,47.52,81590.0,43.227,43.2452,43.1453,43.1725,81590.0
2018-07-10 12:50:00,47.51,47.56,47.45,47.52,101278.0,43.1634,43.2089,43.1089,43.1725,101278.0
2018-07-10 13:00:00,47.52,47.52,47.33,47.36,180198.0,43.1725,43.1725,42.9999,43.0272,180198.0
2018-07-10 13:10:00,47.37,47.42,47.29,47.29,239718.0,43.0363,43.0817,42.9636,42.9636,239718.0
2018-07-10 13:20:00,47.3,47.32,47.19,47.29,297624.0,42.9727,42.9908,42.8727,42.9636,297624.0
2018-07-10 13:30:00,47.29,47.38,47.28,47.29,127720.0,42.9636,43.0453,42.9545,42.9636,127720.0
2018-07-10 13:40:00,47.31,47.36,47.3,47.35,104430.0,42.9817,43.0272,42.9727,43.0181,104430.0
2018-07-10 13:50:00,47.34,47.35,47.29,47.32,88004.0,43.009,43.0181,42.9636,42.9908,88004.0
2018-07-10 14:00:00,47.32,47.38,47.27,47.33,304020.0,42.9908,43.0453,42.9454,42.9999,304020.0
2018-07-10 14:10:00,47.34,47.38,47.29,47.35,186094.0,43.009,43.0453,42.9636,43.0181,186094.0
2018-07-10 14:20:00,47.35,47.4,47.33,47.34,115648.0,43.0181,43.0635,42.9999,43.009,115648.0
2018-07-10 14:30:00,47.35,47.47,47.34,47.45,213158.0,43.0181,43.1271,43.009,43.1089,213158.0
2018-07-10 14:40:00,47.45,47.47,47.38,47.46,71976.0,43.1089,43.1271,43.0453,43.118,71976.0
2018-07-10 14:50:00,47.46,47.46,47.4,47.41,185168.0,43.118,43.118,43.0635,43.0726,185168.0
2018-07-10 15:00:00,47.4,47.41,47.37,47.37,172352.0,43.0635,43.0726,43.0363,43.0363,172352.0
2018-07-10 15:10:00,47.37,47.38,47.35,47.37,186392.0,43.0363,43.0453,43.0181,43.0363,186392.0
2018-07-10 15:20:00,47.37,47.43,47.35,47.38,317264.0,43.0363,43.0908,43.0181,43.0453,317264.0
2018-07-10 15:30:00,47.39,47.52,47.38,47.49,484552.0,43.0544,43.1725,43.0453,43.1453,484552.0
2018-07-10 15:40:00,47.49,47.51,47.47,47.47,208480.0,43.1453,43.1634,43.1271,43.1271,208480.0
2018-07-10 15:50:00,47.47,47.54,47.46,47.51,472600.0,43.1271,43.1907,43.118,43.1634,472600.0
2018-07-11 09:30:00,47.27,47.6,47.26,47.58,180422.0,42.9454,43.2452,42.9363,43.227,180422.0
2018-07-11 09:40:00,47.58,47.66,47.41,47.44,172312.0,43.227,43.2997,43.0726,43.0998,172312.0
2018-07-11 09:50:00,47.45,47.58,47.38,47.56,227816.0,43.1089,43.227,43.0453,43.2089,227816.0
2018-07-11 10:00:00,47.6,47.63,47.52,47.54,149834.0,43.2452,43.2725,43.1725,43.1907,149834.0
2018-07-11 10:10:00,47.53,47.73,47.49,47.68,141348.0,43.1816,43.3633,43.1453,43.3179,141348.0
2018-07-11 10:20:00,47.68,47.81,47.65,47.8,98124.0,43.3179,43.436,43.2906,43.4269,98124.0
2018-07-11 10:30:00,47.79,47.81,47.7,47.81,74232.0,43.4178,43.436,43.3361,43.436,74232.0
2018-07-11 10:40:00,47.82,47.85,47.66,47.72,94494.0,43.4451,43.4723,43.2997,43.3542,94494.0
2018-07-11 10:50:00,47.72,47.82,47.72,47.77,128048.0,43.3542,43.4451,43.3542,43.3997,128048.0
2018-07-11 11:00:00,47.8,47.85,47.77,47.84,103024.0,43.4269,43.4723,43.3997,43.4633,103024.0
2018-07-11 11:10:00,47.84,47.88,47.8,47.83,110816.0,43.4633,43.4996,43.4269,43.4542,110816.0
2018-07-11 11:20:00,47.83,47.87,47.79,47.84,140070.0,43.4542,43.4905,43.4178,43.4633,140070.0
2018-07-11 11:30:00,47.83,47.84,47.68,47.69,122806.0,43.4542,43.4633,43.3179,43.327,122806.0
2018-07-11 11:40:00,47.69,47.7,47.6,47.66,58680.0,43.327,43.3361,43.2452,43.2997,58680.0
2018-07-11 11:50:00,47.65,47.67,47.52,47.54,50936.0,43.2906,43.3088,43.1725,43.1907,50936.0
2018-07-11 12:00:00,47.52,47.57,47.48,47.49,40470.0,43.1725,43.218,43.1362,43.1453,40470.0
2018-07-11 12:10:00,47.48,47.58,47.46,47.53,49940.0,43.1362,43.227,43.118,43.1816,49940.0
2018-07-11 12:20:00,47.52,47.52,47.42,47.43,30828.0,43.1725,43.1725,43.0817,43.0908,30828.0
2018-07-11 12:30:00,47.43,47.45,47.4,47.4,32134.0,43.0908,43.1089,43.0635,43.0635,32134.0
2018-07-11 12:40:00,47.41,47.42,47.38,47.39,45562.0,43.0726,43.0817,43.0453,43.0544,45562.0
2018-07-11 12:50:00,47.39,47.47,47.38,47.45,46582.0,43.0544,43.1271,43.0453,43.1089,46582.0
2018-07-11 13:00:00,47.46,47.47,47.39,47.4,42488.0,43.118,43.1271,43.0544,43.0635,42488.0
2018-07-11 13:10:00,47.4,47.44,47.39,47.41,37230.0,43.0635,43.0998,43.0544,43.0726,37230.0
2018-07-11 13:20:00,47.42,47.46,47.4,47.44,43560.0,43.0817,43.118,43.0635,43.0998,43560.0
2018-07-11 13:30:00,47.44,47.49,47.44,47.45,35820.0,43.0998,43.1453,43.0998,43.1089,35820.0
2018-07-11 13:40:00,47.45,47.47,47.43,47.45,36960.0,43.1089,43.1271,43.0908,43.1089,36960.0
2018-07-11 13:50:00,47.45,47.46,47.43,47.46,37972.0,43.1089,43.118,43.0908,43.118,37972.0
2018-07-11 14:00:00,47.46,47.48,47.45,47.45,68810.0,43.118,43.1362,43.1089,43.1089,68810.0
2018-07-11 14:10:00,47.45,47.46,47.42,47.45,45716.0,43.1089,43.118,43.0817,43.1089,45716.0
2018-07-11 14:20:00,47.44,47.52,47.44,47.52,57244.0,43.0998,43.1725,43.0998,43.1725,57244.0
2018-07-11 14:30:00,47.52,47.6,47.52,47.58,46110.0,43.1725,43.2452,43.1725,43.227,46110.0
2018-07-11 14:40:00,47.58,47.59,47.55,47.57,57582.0,43.227,43.2361,43.1998,43.218,57582.0
2018-07-11 14:50:00,47.57,47.59,47.55,47.56,47540.0,43.218,43.2361,43.1998,43.2089,47540.0
2018-07-11 15:00:00,47.55,47.63,47.54,47.62,59612.0,43.1998,43.2725,43.1907,43.2634,59612.0
2018-07-11 15:10:00,47.61,47.63,47.59,47.62,61118.0,43.2543,43.2725,43.2361,43.2634,61118.0
2018-07-11 15:20:00,47.61,47.62,47.57,47.57,71934.0,43.2543,43.2634,43.218,43.218,71934.0
2018-07-11 15:30:00,47.58,47.68,47.58,47.66,99732.0,43.227,43.3179,43.227,43.2997,99732.0
2018-07-11 15:40:00,47.67,47.71,47.65,47.71,185534.0,43.3088,43.3451,43.2906,43.3451,185534.0
2018-07-11 15:50:00,47.7,47.71,47.62,47.68,473858.0,43.3361,43.3451,43.2634,43.3179,473858.0
2018-07-12 09:30:00,47.52,47.64,47.42,47.45,118896.0,43.1725,43.2815,43.0817,43.1089,118896.0
2018-07-12 09:40:00,47.45,47.56,47.36,47.56,56646.0,43.1089,43.2089,43.0272,43.2089,56646.0
2018-07-12 09:50:00,47.57,47.59,47.5,47.58,98230.0,43.218,43.2361,43.1544,43.227,98230.0
2018-07-12 10:00:00,47.56,47.68,47.55,47.65,58442.0,43.2089,43.3179,43.1998,43.2906,58442.0
2018-07-12 10:10:00,47.65,47.68,47.59,47.59,43408.0,43.2906,43.3179,43.2361,43.2361,43408.0
2018-07-12 10:20:00,47.59,47.6,47.49,47.53,62790.0,43.2361,43.2452,43.1453,43.1816,62790.0
2018-07-12 10:30:00,47.52,47.54,47.46,47.5,77828.0,43.1725,43.1907,43.118,43.1544,77828.0
2018-07-12 10:40:00,47.51,47.6,47.47,47.59,103560.0,43.1634,43.2452,43.1271,43.2361,103560.0
2018-07-12 10:50:00,47.6,47.66,47.53,47.57,119806.0,43.2452,43.2997,43.1816,43.218,119806.0
2018-07-12 11:00:00,47.58,47.58,47.49,47.58,175386.0,43.227,43.227,43.1453,43.227,175386.0
2018-07-12 11:10:00,47.57,47.6,47.52,47.55,130004.0,43.218,43.2452,43.1725,43.1998,130004.0
2018-07-12 11:20:00,47.55,47.59,47.45,47.45,188238.0,43.1998,43.2361,43.1089,43.1089,188238.0
2018-07-12 11:30:00,47.45,47.46,47.31,47.33,72088.0,43.1089,43.118,42.9817,42.9999,72088.0
2018-07-12 11:40:00,47.34,47.37,47.27,47.36,214688.0,43.009,43.0363,42.9454,43.0272,214688.0
2018-07-12 11:50:00,47.37,47.41,47.32,47.41,60768.0,43.0363,43.0726,42.9908,43.0726,60768.0
2018-07-12 12:00:00,47.42,47.42,47.35,47.42,170810.0,43.0817,43.0817,43.0181,43.0817,170810.0
2018-07-12 12:10:00,47.42,47.43,47.37,47.37,167526.0,43.0817,43.0908,43.0363,43.0363,167526.0
2018-07-12 12:20:00,47.37,47.39,47.31,47.32,231958.0,43.0363,43.0544,42.9817,42.9908,231958.0
2018-07-12 12:30:00,47.33,47.36,47.31,47.35,387544.0,42.9999,43.0272,42.9817,43.0181,387544.0
2018-07-12 12:40:00,47.35,47.35,47.29,47.3,92786.0,43.0181,43.0181,42.9636,42.9727,92786.0
2018-07-12 12:50:00,47.3,47.4,47.26,47.35,140562.0,42.9727,43.0635,42.9363,43.0181,140562.0
2018-07-12 13:00:00,47.35,47.36,47.27,47.29,345948.0,43.0181,43.0272,42.9454,42.9636,345948.0
2018-07-12 13:10:00,47.29,47.29,47.23,47.24,187144.0,42.9636,42.9636,42.9091,42.9181,187144.0
2018-07-12 13:20:00,47.24,47.29,47.24,47.27,284530.0,42.9181,42.9636,42.9181,42.9454,284530.0
2018-07-12 13:30:00,47.27,47.29,47.17,47.19,327956.0,42.9454,42.9636,42.8545,42.8727,327956.0
2018-07-12 13:40:00,47.2,47.22,47.13,47.13,147032.0,42.8818,42.9,42.8182,42.8182,147032.0
2018-07-12 13:50:00,47.13,47.15,47.1,47.13,120770.0,42.8182,42.8364,42.791,42.8182,120770.0
2018-07-12 14:00:00,47.13,47.19,47.13,47.17,76888.0,42.8182,42.8727,42.8182,42.8545,76888.0
2018-07-12 14:10:00,47.17,47.23,47.16,47.23,84062.0,42.8545,42.9091,42.8455,42.9091,84062.0
2018-07-12 14:20:00,47.23,47.27,47.23,47.24,108930.0,42.9091,42.9454,42.9091,42.9181,108930.0
2018-07-12 14:30:00,47.23,47.24,47.16,47.17,83754.0,42.9091,42.9181,42.8455,42.8545,83754.0
2018-07-12 14:40:00,47.17,47.23,47.14,47.22,98778.0,42.8545,42.9091,42.8273,42.9,98778.0
2018-07-12 14:50:00,47.23,47.26,47.21,47.22,64222.0,42.9091,42.9363,42.8909,42.9,64222.0
2018-07-12 15:00:00,47.23,47.27,47.19,47.24,383358.0,42.9091,42.9454,42.8727,42.9181,383358.0
2018-07-12 15:10:00,47.24,47.27,47.22,47.26,124420.0,42.9181,42.9454,42.9,42.9363,124420.0
2018-07-12 15:20:00,47.26,47.27,47.19,47.23,144062.0,42.9363,42.9454,42.8727,42.9091,144062.0
2018-07-12 15:30:00,47.23,47.23,47.15,47.17,160118.0,42.9091,42.9091,42.8364,42.8545,160118.0
2018-07-12 15:40:00,47.17,47.18,47.1,47.17,291196.0,42.8545,42.8636,42.791,42.8545,291196.0
2018-07-12 15:50:00,47.17,47.22,47.13,47.15,821448.0,42.8545,42.9,42.8182,42.8364,821448.0
2018-07-13 09:30:00,47.14,47.48,47.1,47.41,116372.0,42.8273,43.1362,42.791,43.0726,116372.0
2018-07-13 09:40:00,47.41,47.49,47.4,47.42,85342.0,43.0726,43.1453,43.0635,43.0817,85342.0
2018-07-13 09:50:00,47.43,47.49,47.38,47.4,255514.0,43.0908,43.1453,43.0453,43.0635,255514.0
2018-07-13 10:00:00,47.4,47.52,47.39,47.49,153324.0,43.0635,43.1725,43.0544,43.1453,153324.0
2018-07-13 10:10:00,47.49,47.55,47.44,47.53,64620.0,43.1453,43.1998,43.0998,43.1816,64620.0
2018-07-13 10:20:00,47.54,47.55,47.42,47.42,117882.0,43.1907,43.1998,43.0817,43.0817,117882.0
2018-07-13 10:30:00,47.42,47.57,47.42,47.57,48892.0,43.0817,43.218,43.0817,43.218,48892.0
2018-07-13 10:40:00,47.57,47.57,47.41,47.42,73928.0,43.218,43.218,43.0726,43.0817,73928.0
2018-07-13 10:50:00,47.42,47.44,47.34,47.43,62846.0,43.0817,43.0998,43.009,43.0908,62846.0
2018-07-13 11:00:00,47.43,47.52,47.43,47.51,56226.0,43.0908,43.1725,43.0908,43.1634,56226.0
2018-07-13 11:10:00,47.51,47.52,47.41,47.41,50046.0,43.1634,43.1725,43.0726,43.0726,50046.0
2018-07-13 11:20:00,47.4,47.47,47.4,47.41,40644.0,43.0635,43.1271,43.0635,43.0726,40644.0
2018-07-13 11:30:00,47.41,47.49,47.4,47.47,43944.0,43.0726,43.1453,43.0635,43.1271,43944.0
2018-07-13 11:40:00,47.48,47.49,47.41,47.43,47514.0,43.1362,43.1453,43.0726,43.0908,47514.0
2018-07-13 11:50:00,47.43,47.48,47.42,47.46,132012.0,43.0908,43.1362,43.0817,43.118,132012.0
2018-07-13 12:00:00,47.46,47.47,47.4,47.41,178630.0,43.118,43.1271,43.0635,43.0726,178630.0
2018-07-13 12:10:00,47.41,47.47,47.4,47.47,36006.0,43.0726,43.1271,43.0635,43.1271,36006.0
2018-07-13 12:20:00,47.46,47.52,47.45,47.51,55368.0,43.118,43.1725,43.1089,43.1634,55368.0
2018-07-13 12:30:00,47.5,47.52,47.48,47.52,43418.0,43.1544,43.1725,43.1362,43.1725,43418.0
2018-07-13 12:40:00,47.52,47.56,47.5,47.52,48992.0,43.1725,43.2089,43.1544,43.1725,48992.0
2018-07-13 12:50:00,47.51,47.52,47.47,47.52,33016.0,43.1634,43.1725,43.1271,43.1725,33016.0
2018-07-13 13:00:00,47.52,47.58,47.51,47.56,152618.0,43.1725,43.227,43.1634,43.2089,152618.0
2018-07-13 13:10:00,47.55,47.55,47.52,47.52,41944.0,43.1998,43.1998,43.1725,43.1725,41944.0
2018-07-13 13:20:00,47.52,47.55,47.51,47.52,45516.0,43.1725,43.1998,43.1634,43.1725,45516.0
2018-07-13 13:30:00,47.52,47.52,47.45,47.45,39900.0,43.1725,43.1725,43.1089,43.1089,39900.0
2018-07-13 13:40:00,47.44,47.5,47.43,47.49,70646.0,43.0998,43.1544,43.0908,43.1453,70646.0
2018-07-13 13:50:00,47.49,47.65,47.49,47.63,82486.0,43.1453,43.2906,43.1453,43.2725,82486.0
2018-07-13 14:00:00,47.63,47.65,47.58,47.6,64180.0,43.2725,43.2906,43.227,43.2452,64180.0
2018-07-13 14:10:00,47.59,47.59,47.54,47.57,39138.0,43.2361,43.2361,43.1907,43.218,39138.0
2018-07-13 14:20:00,47.56,47.65,47.55,47.65,51282.0,43.2089,43.2906,43.1998,43.2906,51282.0
2018-07-13 14:30:00,47.65,47.66,47.63,47.63,36062.0,43.2906,43.2997,43.2725,43.2725,36062.0
2018-07-13 14:40:00,47.64,47.66,47.59,47.6,52062.0,43.2815,43.2997,43.2361,43.2452,52062.0
2018-07-13 14:50:00,47.6,47.65,47.6,47.63,55928.0,43.2452,43.2906,43.2452,43.2725,55928.0
2018-07-13 15:00:00,47.63,47.66,47.63,47.64,41946.0,43.2725,43.2997,43.2725,43.2815,41946.0
2018-07-13 15:10:00,47.63,47.68,47.62,47.62,54228.0,43.2725,43.3179,43.2634,43.2634,54228.0
2018-07-13 15:20:00,47.62,47.63,47.56,47.58,70064.0,43.2634,43.2725,43.2089,43.227,70064.0
2018-07-13 15:30:00,47.58,47.6,47.58,47.59,95404.0,43.227,43.2452,43.227,43.2361,95404.0
2018-07-13 15:40:00,47.6,47.64,47.59,47.63,175240.0,43.2452,43.2815,43.2361,43.2725,175240.0
2018-07-13 15:50:00,47.63,47.69,47.62,47.67,381496.0,43.2725,43.327,43.2634,43.3088,381496.0
2018-07-16 09:30:00,47.72,47.8,47.46,47.5,93514.0,43.3542,43.4269,43.118,43.1544,93514.0
2018-07-16 09:40:00,47.49,47.52,47.35,47.46,106568.0,43.1453,43.1725,43.0181,43.118,106568.0
2018-07-16 09:50:00,47.46,47.58,47.45,47.52,60238.0,43.118,43.227,43.1089,43.1725,60238.0
2018-07-16 10:00:00,47.53,47.57,47.43,47.47,34718.0,43.1816,43.218,43.0908,43.1271,34718.0
2018-07-16 10:10:00,47.47,47.52,47.42,47.51,31234.0,43.1271,43.1725,43.0817,43.1634,31234.0
2018-07-16 10:20:00,47.52,47.56,47.49,47.54,48006.0,43.1725,43.2089,43.1453,43.1907,48006.0
2018-07-16 10:30:00,47.55,47.62,47.52,47.56,34314.0,43.1998,43.2634,43.1725,43.2089,34314.0
2018-07-16 10:40:00,47.56,47.61,47.53,47.58,33798.0,43.2089,43.2543,43.1816,43.227,33798.0
2018-07-16 10:50:00,47.58,47.66,47.57,47.66,38486.0,43.227,43.2997,43.218,43.2997,38486.0
2018-07-16 11:00:00,47.65,47.74,47.64,47.7,70410.0,43.2906,43.3724,43.2815,43.3361,70410.0
2018-07-16 11:10:00,47.7,47.71,47.64,47.65,32966.0,43.3361,43.3451,43.2815,43.2906,32966.0
2018-07-16 11:20:00,47.66,47.68,47.57,47.66,29298.0,43.2997,43.3179,43.218,43.2997,29298.0
2018-07-16 11:30:00,47.65,47.65,47.58,47.6,29888.0,43.2906,43.2906,43.227,43.2452,29888.0
2018-07-16 11:40:00,47.6,47.63,47.52,47.52,41010.0,43.2452,43.2725,43.1725,43.1725,41010.0
2018-07-16 11:50:00,47.52,47.58,47.52,47.54,43394.0,43.1725,43.227,43.1725,43.1907,43394.0
2018-07-16 12:00:00,47.56,47.56,47.49,47.54,51752.0,43.2089,43.2089,43.1453,43.1907,51752.0
2018-07-16 12:10:00,47.55,47.55,47.48,47.52,50564.0,43.1998,43.1998,43.1362,43.1725,50564.0
2018-07-16 12:20:00,47.52,47.56,47.51,47.56,41122.0,43.1725,43.2089,43.1634,43.2089,41122.0
2018-07-16 12:30:00,47.56,47.57,47.51,47.51,41898.0,43.2089,43.218,43.1634,43.1634,41898.0
2018-07-16 12:40:00,47.51,47.51,47.43,47.46,43558.0,43.1634,43.1634,43.0908,43.118,43558.0
2018-07-16 12:50:00,47.47,47.51,47.46,47.49,35550.0,43.1271,43.1634,43.118,43.1453,35550.0
2018-07-16 13:00:00,47.49,47.55,47.49,47.55,32630.0,43.1453,43.1998,43.1453,43.1998,32630.0
2018-07-16 13:10:00,47.55,47.58,47.53,47.58,56176.0,43.1998,43.227,43.1816,43.227,56176.0
2018-07-16 13:20:00,47.58,47.6,47.53,47.54,44214.0,43.227,43.2452,43.1816,43.1907,44214.0
2018-07-16 13:30:00,47.55,47.63,47.54,47.62,38626.0,43.1998,43.2725,43.1907,43.2634,38626.0
2018-07-16 13:40:00,47.62,47.62,47.55,47.57,28722.0,43.2634,43.2634,43.1998,43.218,28722.0
2018-07-16 13:50:00,47.56,47.56,47.54,47.55,30366.0,43.2089,43.2089,43.1907,43.1998,30366.0
2018-07-16 14:00:00,47.56,47.57,47.51,47.54,43758.0,43.2089,43.218,43.1634,43.1907,43758.0
2018-07-16 14:10:00,47.55,47.56,47.52,47.55,32674.0,43.1998,43.2089,43.1725,43.1998,32674.0
2018-07-16 14:20:00,47.56,47.6,47.54,47.56,37098.0,43.2089,43.2452,43.1907,43.2089,37098.0
2018-07-16 14:30:00,47.56,47.58,47.54,47.55,36006.0,43.2089,43.227,43.1907,43.1998,36006.0
2018-07-16 14:40:00,47.56,47.57,47.52,47.55,51898.0,43.2089,43.218,43.1725,43.1998,51898.0
2018-07-16 14:50:00,47.55,47.56,47.52,47.55,42630.0,43.1998,43.2089,43.1725,43.1998,42630.0
2018-07-16 15:00:00,47.55,47.6,47.55,47.58,78144.0,43.1998,43.2452,43.1998,43.227,78144.0
2018-07-16 15:10:00,47.58,47.61,47.57,47.6,37528.0,43.227,43.2543,43.218,43.2452,37528.0
2018-07-16 15:20:00,47.61,47.63,47.59,47.62,46306.0,43.2543,43.2725,43.2361,43.2634,46306.0
2018-07-16 15:30:00,47.62,47.63,47.58,47.59,78476.0,43.2634,43.2725,43.227,43.2361,78476.0
2018-07-16 15:40:00,47.59,47.6,47.57,47.59,129256.0,43.2361,43.2452,43.218,43.2361,129256.0
2018-07-16 15:50:00,47.58,47.61,47.56,47.59,304926.0,43.227,43.2543,43.2089,43.2361,304926.0
2018-07-17 09:30:00,47.56,47.98,47.56,47.79,196192.0,43.2089,43.5904,43.2089,43.4178,196192.0
2018-07-17 09:40:00,47.77,47.99,47.77,47.96,76274.0,43.3997,43.5995,43.3997,43.5723,76274.0
2018-07-17 09:50:00,47.97,47.97,47.84,47.92,137606.0,43.5814,43.5814,43.4633,43.5359,137606.0
2018-07-17 10:00:00,47.92,47.93,47.79,47.84,60884.0,43.5359,43.545,43.4178,43.4633,60884.0
2018-07-17 10:10:00,47.84,47.92,47.8,47.89,76700.0,43.4633,43.5359,43.4269,43.5087,76700.0
2018-07-17 10:20:00,47.88,47.93,47.83,47.91,58260.0,43.4996,43.545,43.4542,43.5268,58260.0
2018-07-17 10:30:00,47.91,47.93,47.83,47.88,55018.0,43.5268,43.545,43.4542,43.4996,55018.0
2018-07-17 10:40:00,47.89,47.96,47.88,47.96,53352.0,43.5087,43.5723,43.4996,43.5723,53352.0
2018-07-17 10:50:00,47.95,48.03,47.92,47.92,69020.0,43.5632,43.6359,43.5359,43.5359,69020.0
2018-07-17 11:00:00,47.93,48.02,47.92,47.98,49754.0,43.545,43.6268,43.5359,43.5904,49754.0
2018-07-17 11:10:00,47.99,48.0,47.9,47.91,63336.0,43.5995,43.6086,43.5178,43.5268,63336.0
2018-07-17 11:20:00,47.91,47.96,47.86,47.96,55230.0,43.5268,43.5723,43.4814,43.5723,55230.0
2018-07-17 11:30:00,47.98,48.02,47.97,48.0,49352.0,43.5904,43.6268,43.5814,43.6086,49352.0
2018-07-17 11:40:00,48.01,48.13,48.0,48.13,81180.0,43.6177,43.7267,43.6086,43.7267,81180.0
2018-07-17 11:50:00,48.13,48.18,48.1,48.12,80696.0,43.7267,43.7721,43.6995,43.7176,80696.0
2018-07-17 12:00:00,48.12,48.16,48.1,48.12,47964.0,43.7176,43.754,43.6995,43.7176,47964.0
2018-07-17 12:10:00,48.12,48.23,48.11,48.22,80594.0,43.7176,43.8176,43.7086,43.8085,80594.0
2018-07-17 12:20:00,48.22,48.22,48.15,48.17,68610.0,43.8085,43.8085,43.7449,43.7631,68610.0
2018-07-17 12:30:00,48.17,48.17,48.08,48.1,44564.0,43.7631,43.7631,43.6813,43.6995,44564.0
2018-07-17 12:40:00,48.1,48.15,48.06,48.08,37188.0,43.6995,43.7449,43.6631,43.6813,37188.0
2018-07-17 12:50:00,48.08,48.16,48.07,48.13,52546.0,43.6813,43.754,43.6722,43.7267,52546.0
2018-07-17 13:00:00,48.13,48.16,48.1,48.1,50054.0,43.7267,43.754,43.6995,43.6995,50054.0
2018-07-17 13:10:00,48.1,48.15,48.08,48.08,51314.0,43.6995,43.7449,43.6813,43.6813,51314.0
2018-07-17 13:20:00,48.08,48.08,48.05,48.08,33236.0,43.6813,43.6813,43.654,43.6813,33236.0
2018-07-17 13:30:00,48.08,48.11,48.06,48.07,52688.0,43.6813,43.7086,43.6631,43.6722,52688.0
2018-07-17 13:40:00,48.08,48.11,48.06,48.11,32194.0,43.6813,43.7086,43.6631,43.7086,32194.0
2018-07-17 13:50:00,48.1,48.17,48.09,48.16,54916.0,43.6995,43.7631,43.6904,43.754,54916.0
2018-07-17 14:00:00,48.17,48.17,48.09,48.14,53164.0,43.7631,43.7631,43.6904,43.7358,53164.0
2018-07-17 14:10:00,48.13,48.18,48.12,48.15,67370.0,43.7267,43.7721,43.7176,43.7449,67370.0
2018-07-17 14:20:00,48.16,48.24,48.16,48.24,94258.0,43.754,43.8267,43.754,43.8267,94258.0
2018-07-17 14:30:00,48.23,48.29,48.23,48.24,118062.0,43.8176,43.8721,43.8176,43.8267,118062.0
2018-07-17 14:40:00,48.24,48.28,48.24,48.27,49510.0,43.8267,43.863,43.8267,43.8539,49510.0
2018-07-17 14:50:00,48.26,48.27,48.22,48.23,52704.0,43.8448,43.8539,43.8085,43.8176,52704.0
2018-07-17 15:00:00,48.24,48.32,48.24,48.3,70974.0,43.8267,43.8993,43.8267,43.8812,70974.0
2018-07-17 15:10:00,48.3,48.34,48.29,48.3,385528.0,43.8812,43.9175,43.8721,43.8812,385528.0
2018-07-17 15:20:00,48.3,48.37,48.29,48.31,221438.0,43.8812,43.9448,43.8721,43.8903,221438.0
2018-07-17 15:30:00,48.31,48.31,48.24,48.26,198204.0,43.8903,43.8903,43.8267,43.8448,198204.0
2018-07-17 15:40:00,48.26,48.31,48.24,48.3,238610.0,43.8448,43.8903,43.8267,43.8812,238610.0
2018-07-17 15:50:00,48.29,48.3,48.11,48.15,770088.0,43.8721,43.8812,43.7086,43.7449,770088.0
2018-07-18 09:30:00,48.18,48.42,48.15,48.18,195542.0,43.7721,43.9902,43.7449,43.7721,195542.0
2018-07-18 09:40:00,48.18,48.21,48.08,48.18,70862.0,43.7721,43.7994,43.6813,43.7721,70862.0
2018-07-18 09:50:00,48.17,48.32,48.17,48.23,101204.0,43.7631,43.8993,43.7631,43.8176,101204.0
2018-07-18 10:00:00,48.24,48.3,48.12,48.14,92458.0,43.8267,43.8812,43.7176,43.7358,92458.0
2018-07-18 10:10:00,48.13,48.25,48.13,48.24,89230.0,43.7267,43.8357,43.7267,43.8267,89230.0
2018-07-18 10:20:00,48.24,48.27,48.16,48.17,101988.0,43.8267,43.8539,43.754,43.7631,101988.0
2018-07-18 10:30:00,48.18,48.18,48.04,48.05,57530.0,43.7721,43.7721,43.645,43.654,57530.0
2018-07-18 10:40:00,48.06,48.07,47.87,47.9,158010.0,43.6631,43.6722,43.4905,43.5178,158010.0
2018-07-18 10:50:00,47.9,48.02,47.88,48.01,169362.0,43.5178,43.6268,43.4996,43.6177,169362.0
2018-07-18 11:00:00,48.01,48.15,47.98,48.15,104296.0,43.6177,43.7449,43.5904,43.7449,104296.0
2018-07-18 11:10:00,48.15,48.18,48.1,48.13,107854.0,43.7449,43.7721,43.6995,43.7267,107854.0
2018-07-18 11:20:00,48.13,48.15,48.08,48.08,71310.0,43.7267,43.7449,43.6813,43.6813,71310.0
2018-07-18 11:30:00,48.08,48.15,48.08,48.13,96496.0,43.6813,43.7449,43.6813,43.7267,96496.0
2018-07-18 11:40:00,48.13,48.13,48.06,48.08,60716.0,43.7267,43.7267,43.6631,43.6813,60716.0
2018-07-18 11:50:00,48.08,48.17,48.08,48.15,59012.0,43.6813,43.7631,43.6813,43.7449,59012.0
2018-07-18 12:00:00,48.15,48.15,48.08,48.13,52066.0,43.7449,43.7449,43.6813,43.7267,52066.0
2018-07-18 12:10:00,48.12,48.12,48.06,48.06,36514.0,43.7176,43.7176,43.6631,43.6631,36514.0
2018-07-18 12:20:00,48.06,48.08,48.0,48.0,43516.0,43.6631,43.6813,43.6086,43.6086,43516.0
2018-07-18 12:30:00,48.01,48.02,47.95,48.0,52778.0,43.6177,43.6268,43.5632,43.6086,52778.0
2018-07-18 12:40:00,48.0,48.06,47.99,48.06,54010.0,43.6086,43.6631,43.5995,43.6631,54010.0
2018-07-18 12:50:00,48.06,48.08,47.99,48.05,40764.0,43.6631,43.6813,43.5995,43.654,40764.0
2018-07-18 13:00:00,48.05,48.09,48.04,48.05,41002.0,43.654,43.6904,43.645,43.654,41002.0
2018-07-18 13:10:00,48.05,48.09,48.04,48.08,58648.0,43.654,43.6904,43.645,43.6813,58648.0
2018-07-18 13:20:00,48.09,48.1,48.08,48.09,65022.0,43.6904,43.6995,43.6813,43.6904,65022.0
2018-07-18 13:30:00,48.08,48.12,48.07,48.1,49804.0,43.6813,43.7176,43.6722,43.6995,49804.0
2018-07-18 13:40:00,48.1,48.11,48.09,48.1,51918.0,43.6995,43.7086,43.6904,43.6995,51918.0
2018-07-18 13:50:00,48.09,48.13,48.08,48.11,49752.0,43.6904,43.7267,43.6813,43.7086,49752.0
2018-07-18 14:00:00,48.1,48.16,48.09,48.16,167600.0,43.6995,43.754,43.6904,43.754,167600.0
2018-07-18 14:10:00,48.16,48.17,48.11,48.13,82480.0,43.754,43.7631,43.7086,43.7267,82480.0
2018-07-18 14:20:00,48.13,48.15,48.12,48.13,61694.0,43.7267,43.7449,43.7176,43.7267,61694.0
2018-07-18 14:30:00,48.13,48.15,48.11,48.15,67526.0,43.7267,43.7449,43.7086,43.7449,67526.0
2018-07-18 14:40:00,48.15,48.18,48.11,48.17,58376.0,43.7449,43.7721,43.7086,43.7631,58376.0
2018-07-18 14:50:00,48.18,48.2,48.15,48.17,63348.0,43.7721,43.7903,43.7449,43.7631,63348.0
2018-07-18 15:00:00,48.18,48.19,48.15,48.18,51688.0,43.7721,43.7812,43.7449,43.7721,51688.0
2018-07-18 15:10:00,48.18,48.22,48.16,48.2,87032.0,43.7721,43.8085,43.754,43.7903,87032.0
2018-07-18 15:20:00,48.21,48.25,48.18,48.21,108348.0,43.7994,43.8357,43.7721,43.7994,108348.0
2018-07-18 15:30:00,48.21,48.26,48.2,48.25,177542.0,43.7994,43.8448,43.7903,43.8357,177542.0
2018-07-18 15:40:00,48.25,48.29,48.22,48.27,187398.0,43.8357,43.8721,43.8085,43.8539,187398.0
2018-07-18 15:50:00,48.27,48.33,48.27,48.31,378508.0,43.8539,43.9084,43.8539,43.8903,378508.0
2018-07-19 09:30:00,48.29,48.56,48.25,48.44,169126.0,43.8721,44.1174,43.8357,44.0084,169126.0
2018-07-19 09:40:00,48.45,48.6,48.43,48.55,97270.0,44.0174,44.1537,43.9993,44.1083,97270.0
2018-07-19 09:50:00,48.53,48.65,48.46,48.63,49842.0,44.0901,44.1991,44.0265,44.181,49842.0
2018-07-19 10:00:00,48.64,48.9,48.61,48.89,107030.0,44.1901,44.4263,44.1628,44.4172,107030.0
2018-07-19 10:10:00,48.91,48.91,48.83,48.89,226888.0,44.4354,44.4354,44.3627,44.4172,226888.0
2018-07-19 10:20:00,48.88,48.88,48.71,48.75,160256.0,44.4081,44.4081,44.2537,44.29,160256.0
2018-07-19 10:30:00,48.76,48.84,48.74,48.84,156770.0,44.2991,44.3718,44.2809,44.3718,156770.0
2018-07-19 10:40:00,48.83,48.85,48.77,48.8,90646.0,44.3627,44.3808,44.3082,44.3354,90646.0
2018-07-19 10:50:00,48.81,48.82,48.75,48.82,162106.0,44.3445,44.3536,44.29,44.3536,162106.0
2018-07-19 11:00:00,48.83,48.94,48.83,48.92,143434.0,44.3627,44.4626,44.3627,44.4444,143434.0
2018-07-19 11:10:00,48.92,48.95,48.85,48.94,73324.0,44.4444,44.4717,44.3808,44.4626,73324.0
2018-07-19 11:20:00,48.94,48.99,48.84,48.85,147164.0,44.4626,44.508,44.3718,44.3808,147164.0
2018-07-19 11:30:00,48.85,48.9,48.81,48.82,143618.0,44.3808,44.4263,44.3445,44.3536,143618.0
2018-07-19 11:40:00,48.81,48.82,48.74,48.76,119156.0,44.3445,44.3536,44.2809,44.2991,119156.0
2018-07-19 11:50:00,48.77,48.79,48.74,48.77,71178.0,44.3082,44.3263,44.2809,44.3082,71178.0
2018-07-19 12:00:00,48.78,48.83,48.77,48.83,51586.0,44.3173,44.3627,44.3082,44.3627,51586.0
2018-07-19 12:10:00,48.83,48.85,48.79,48.81,51664.0,44.3627,44.3808,44.3263,44.3445,51664.0
2018-07-19 12:20:00,48.81,48.85,48.81,48.85,50558.0,44.3445,44.3808,44.3445,44.3808,50558.0
2018-07-19 12:30:00,48.85,48.87,48.83,48.85,57444.0,44.3808,44.399,44.3627,44.3808,57444.0
2018-07-19 12:40:00,48.85,48.91,48.84,48.9,60134.0,44.3808,44.4354,44.3718,44.4263,60134.0
2018-07-19 12:50:00,48.9,48.9,48.87,48.87,41310.0,44.4263,44.4263,44.399,44.399,41310.0
2018-07-19 13:00:00,48.88,48.94,48.82,48.84,84176.0,44.4081,44.4626,44.3536,44.3718,84176.0
2018-07-19 13:10:00,48.84,48.86,48.79,48.84,30196.0,44.3718,44.3899,44.3263,44.3718,30196.0
2018-07-19 13:20:00,48.84,48.88,48.82,48.88,33452.0,44.3718,44.4081,44.3536,44.4081,33452.0
2018-07-19 13:30:00,48.88,48.94,48.85,48.92,136828.0,44.4081,44.4626,44.3808,44.4444,136828.0
2018-07-19 13:40:00,48.92,48.92,48.86,48.87,36208.0,44.4444,44.4444,44.3899,44.399,36208.0
2018-07-19 13:50:00,48.87,48.9,48.85,48.88,29500.0,44.399,44.4263,44.3808,44.4081,29500.0
2018-07-19 14:00:00,48.88,48.91,48.86,48.88,45304.0,44.4081,44.4354,44.3899,44.4081,45304.0
2018-07-19 14:10:00,48.88,48.89,48.8,48.81,57304.0,44.4081,44.4172,44.3354,44.3445,57304.0
2018-07-19 14:20:00,48.81,48.83,48.77,48.8,53558.0,44.3445,44.3627,44.3082,44.3354,53558.0
2018-07-19 14:30:00,48.79,48.79,48.75,48.77,57120.0,44.3263,44.3263,44.29,44.3082,57120.0
2018-07-19 14:40:00,48.78,48.81,48.74,48.74,56868.0,44.3173,44.3445,44.2809,44.2809,56868.0
2018-07-19 14:50:00,48.73,48.74,48.69,48.73,58186.0,44.2718,44.2809,44.2355,44.2718,58186.0
2018-07-19 15:00:00,48.73,48.76,48.71,48.72,122624.0,44.2718,44.2991,44.2537,44.2627,122624.0
2018-07-19 15:10:00,48.73,48.76,48.71,48.73,198446.0,44.2718,44.2991,44.2537,44.2718,198446.0
2018-07-19 15:20:00,48.72,48.8,48.72,48.76,77850.0,44.2627,44.3354,44.2627,44.2991,77850.0
2018-07-19 15:30:00,48.75,48.84,48.74,48.83,144386.0,44.29,44.3718,44.2809,44.3627,144386.0
2018-07-19 15:40:00,48.83,48.87,48.82,48.85,226712.0,44.3627,44.399,44.3536,44.3808,226712.0
2018-07-19 15:50:00,48.85,48.89,48.83,48.85,516320.0,44.3808,44.4172,44.3627,44.3808,516320.0
2018-07-20 09:30:00,48.63,48.85,48.63,48.77,325388.0,44.181,44.3808,44.181,44.3082,325388.0
2018-07-20 09:40:00,48.77,48.84,48.67,48.72,117942.0,44.3082,44.3718,44.2173,44.2627,117942.0
2018-07-20 09:50:00,48.73,48.99,48.72,48.99,95042.0,44.2718,44.508,44.2627,44.508,95042.0
2018-07-20 10:00:00,48.99,49.01,48.85,48.87,160414.0,44.508,44.5262,44.3808,44.399,160414.0
2018-07-20 10:10:00,48.88,48.88,48.77,48.78,110232.0,44.4081,44.4081,44.3082,44.3173,110232.0
2018-07-20 10:20:00,48.78,48.82,48.72,48.76,110330.0,44.3173,44.3536,44.2627,44.2991,110330.0
2018-07-20 10:30:00,48.74,48.76,48.69,48.72,113090.0,44.2809,44.2991,44.2355,44.2627,113090.0
2018-07-20 10:40:00,48.71,48.72,48.63,48.65,67672.0,44.2537,44.2627,44.181,44.1991,67672.0
2018-07-20 10:50:00,48.65,48.71,48.63,48.71,68768.0,44.1991,44.2537,44.181,44.2537,68768.0
2018-07-20 11:00:00,48.72,48.77,48.7,48.74,58034.0,44.2627,44.3082,44.2446,44.2809,58034.0
2018-07-20 11:10:00,48.75,48.8,48.72,48.79,80474.0,44.29,44.3354,44.2627,44.3263,80474.0
2018-07-20 11:20:00,48.79,48.82,48.7,48.78,93312.0,44.3263,44.3536,44.2446,44.3173,93312.0
2018-07-20 11:30:00,48.78,48.8,48.7,48.75,80486.0,44.3173,44.3354,44.2446,44.29,80486.0
2018-07-20 11:40:00,48.75,48.77,48.7,48.77,64872.0,44.29,44.3082,44.2446,44.3082,64872.0
2018-07-20 11:50:00,48.76,48.76,48.65,48.66,63358.0,44.2991,44.2991,44.1991,44.2082,63358.0
2018-07-20 12:00:00,48.67,48.74,48.67,48.71,45050.0,44.2173,44.2809,44.2173,44.2537,45050.0
2018-07-20 12:10:00,48.71,48.73,48.7,48.71,55434.0,44.2537,44.2718,44.2446,44.2537,55434.0
2018-07-20 12:20:00,48.7,48.71,48.62,48.64,130906.0,44.2446,44.2537,44.1719,44.1901,130906.0
2018-07-20 12:30:00,48.63,48.72,48.61,48.72,91114.0,44.181,44.2627,44.1628,44.2627,91114.0
2018-07-20 12:40:00,48.71,48.76,48.69,48.7,59776.0,44.2537,44.2991,44.2355,44.2446,59776.0
2018-07-20 12:50:00,48.7,48.7,48.66,48.67,36710.0,44.2446,44.2446,44.2082,44.2173,36710.0
2018-07-20 13:00:00,48.67,48.69,48.64,48.64,35720.0,44.2173,44.2355,44.1901,44.1901,35720.0
2018-07-20 13:10:00,48.65,48.67,48.65,48.65,54856.0,44.1991,44.2173,44.1991,44.1991,54856.0
2018-07-20 13:20:00,48.65,48.67,48.58,48.62,144490.0,44.1991,44.2173,44.1356,44.1719,144490.0
2018-07-20 13:30:00,48.62,48.63,48.6,48.62,49510.0,44.1719,44.181,44.1537,44.1719,49510.0
2018-07-20 13:40:00,48.61,48.63,48.58,48.63,58572.0,44.1628,44.181,44.1356,44.181,58572.0
2018-07-20 13:50:00,48.63,48.65,48.56,48.56,49292.0,44.181,44.1991,44.1174,44.1174,49292.0
2018-07-20 14:00:00,48.55,48.59,48.54,48.55,69170.0,44.1083,44.1446,44.0992,44.1083,69170.0
2018-07-20 14:10:00,48.54,48.54,48.52,48.52,67270.0,44.0992,44.0992,44.081,44.081,67270.0
2018-07-20 14:20:00,48.52,48.53,48.49,48.52,75300.0,44.081,44.0901,44.0538,44.081,75300.0
2018-07-20 14:30:00,48.52,48.58,48.52,48.57,72624.0,44.081,44.1356,44.081,44.1265,72624.0
2018-07-20 14:40:00,48.57,48.63,48.55,48.63,54856.0,44.1265,44.181,44.1083,44.181,54856.0
2018-07-20 14:50:00,48.63,48.67,48.62,48.63,56542.0,44.181,44.2173,44.1719,44.181,56542.0
2018-07-20 15:00:00,48.64,48.65,48.6,48.62,57196.0,44.1901,44.1991,44.1537,44.1719,57196.0
2018-07-20 15:10:00,48.62,48.62,48.57,48.59,122986.0,44.1719,44.1719,44.1265,44.1446,122986.0
2018-07-20 15:20:00,48.59,48.6,48.56,48.57,108664.0,44.1446,44.1537,44.1174,44.1265,108664.0
2018-07-20 15:30:00,48.57,48.58,48.49,48.52,192224.0,44.1265,44.1356,44.0538,44.081,192224.0
2018-07-20 15:40:00,48.52,48.54,48.48,48.51,262966.0,44.081,44.0992,44.0447,44.072,262966.0
2018-07-20 15:50:00,48.51,48.55,48.49,48.52,437038.0,44.072,44.1083,44.0538,44.081,437038.0
2018-07-23 09:30:00,48.58,48.87,48.55,48.78,152630.0,44.1356,44.399,44.1083,44.3173,152630.0
2018-07-23 09:40:00,48.77,48.84,48.64,48.69,119264.0,44.3082,44.3718,44.1901,44.2355,119264.0
2018-07-23 09:50:00,48.71,48.91,48.71,48.81,70842.0,44.2537,44.4354,44.2537,44.3445,70842.0
2018-07-23 10:00:00,48.82,48.84,48.62,48.62,81426.0,44.3536,44.3718,44.1719,44.1719,81426.0
2018-07-23 10:10:00,48.64,48.76,48.6,48.76,114486.0,44.1901,44.2991,44.1537,44.2991,114486.0
2018-07-23 10:20:00,48.75,48.88,48.74,48.81,81616.0,44.29,44.4081,44.2809,44.3445,81616.0
2018-07-23 10:30:00,48.81,48.87,48.77,48.83,68876.0,44.3445,44.399,44.3082,44.3627,68876.0
2018-07-23 10:40:00,48.83,48.84,48.75,48.8,49200.0,44.3627,44.3718,44.29,44.3354,49200.0
2018-07-23 10:50:00,48.79,48.84,48.74,48.79,148964.0,44.3263,44.3718,44.2809,44.3263,148964.0
2018-07-23 11:00:00,48.79,48.91,48.77,48.81,73186.0,44.3263,44.4354,44.3082,44.3445,73186.0
2018-07-23 11:10:00,48.81,48.88,48.81,48.87,48818.0,44.3445,44.4081,44.3445,44.399,48818.0
2018-07-23 11:20:00,48.86,48.91,48.84,48.84,52016.0,44.3899,44.4354,44.3718,44.3718,52016.0
2018-07-23 11:30:00,48.85,48.92,48.84,48.84,60984.0,44.3808,44.4444,44.3718,44.3718,60984.0
2018-07-23 11:40:00,48.84,48.89,48.84,48.89,41036.0,44.3718,44.4172,44.3718,44.4172,41036.0
2018-07-23 11:50:00,48.9,48.99,48.87,48.97,152116.0,44.4263,44.508,44.399,44.4899,152116.0
2018-07-23 12:00:00,48.98,49.02,48.92,49.02,340398.0,44.499,44.5353,44.4444,44.5353,340398.0
2018-07-23 12:10:00,49.02,49.06,48.99,49.02,75908.0,44.5353,44.5716,44.508,44.5353,75908.0
2018-07-23 12:20:00,49.02,49.06,48.98,48.99,54922.0,44.5353,44.5716,44.499,44.508,54922.0
2018-07-23 12:30:00,49.0,49.03,48.97,48.97,36480.0,44.5171,44.5444,44.4899,44.4899,36480.0
2018-07-23 12:40:00,48.97,48.97,48.92,48.93,115216.0,44.4899,44.4899,44.4444,44.4535,115216.0
2018-07-23 12:50:00,48.93,48.97,48.92,48.92,28994.0,44.4535,44.4899,44.4444,44.4444,28994.0
2018-07-23 13:00:00,48.93,48.97,48.91,48.91,33442.0,44.4535,44.4899,44.4354,44.4354,33442.0
2018-07-23 13:10:00,48.9,48.92,48.87,48.88,126076.0,44.4263,44.4444,44.399,44.4081,126076.0
2018-07-23 13:20:00,48.88,48.89,48.85,48.86,100714.0,44.4081,44.4172,44.3808,44.3899,100714.0
2018-07-23 13:30:00,48.86,48.88,48.82,48.82,33536.0,44.3899,44.4081,44.3536,44.3536,33536.0
2018-07-23 13:40:00,48.82,48.85,48.8,48.83,35630.0,44.3536,44.3808,44.3354,44.3627,35630.0
2018-07-23 13:50:00,48.84,48.84,48.8,48.83,34698.0,44.3718,44.3718,44.3354,44.3627,34698.0
2018-07-23 14:00:00,48.84,48.85,48.82,48.83,33754.0,44.3718,44.3808,44.3536,44.3627,33754.0
2018-07-23 14:10:00,48.84,48.84,48.79,48.79,40406.0,44.3718,44.3718,44.3263,44.3263,40406.0
2018-07-23 14:20:00,48.79,48.82,48.79,48.82,26540.0,44.3263,44.3536,44.3263,44.3536,26540.0
2018-07-23 14:30:00,48.81,48.82,48.77,48.81,32836.0,44.3445,44.3536,44.3082,44.3445,32836.0
2018-07-23 14:40:00,48.81,48.85,48.81,48.83,23804.0,44.3445,44.3808,44.3445,44.3627,23804.0
2018-07-23 14:50:00,48.84,48.89,48.84,48.88,42468.0,44.3718,44.4172,44.3718,44.4081,42468.0
2018-07-23 15:00:00,48.88,48.88,48.82,48.83,38050.0,44.4081,44.4081,44.3536,44.3627,38050.0
2018-07-23 15:10:00,48.83,48.85,48.81,48.82,59604.0,44.3627,44.3808,44.3445,44.3536,59604.0
2018-07-23 15:20:00,48.82,48.82,48.81,48.82,61584.0,44.3536,44.3536,44.3445,44.3536,61584.0
2018-07-23 15:30:00,48.82,48.82,48.78,48.79,67208.0,44.3536,44.3536,44.3173,44.3263,67208.0
2018-07-23 15:40:00,48.79,48.84,48.79,48.83,164804.0,44.3263,44.3718,44.3263,44.3627,164804.0
2018-07-23 15:50:00,48.83,48.83,48.74,48.77,609530.0,44.3627,44.3627,44.2809,44.3082,609530.0
2018-07-24 09:30:00,48.94,48.94,48.72,48.86,127308.0,44.4626,44.4626,44.2627,44.3899,127308.0
2018-07-24 09:40:00,48.85,48.91,48.73,48.73,51276.0,44.3808,44.4354,44.2718,44.2718,51276.0
2018-07-24 09:50:00,48.7,48.77,48.66,48.74,107792.0,44.2446,44.3082,44.2082,44.2809,107792.0
2018-07-24 10:00:00,48.71,48.72,48.56,48.56,35192.0,44.2537,44.2627,44.1174,44.1174,35192.0
2018-07-24 10:10:00,48.56,48.59,48.47,48.55,60354.0,44.1174,44.1446,44.0356,44.1083,60354.0
2018-07-24 10:20:00,48.55,48.57,48.48,48.49,79348.0,44.1083,44.1265,44.0447,44.0538,79348.0
2018-07-24 10:30:00,48.5,48.52,48.43,48.49,87582.0,44.0629,44.081,43.9993,44.0538,87582.0
2018-07-24 10:40:00,48.5,48.56,48.43,48.45,66478.0,44.0629,44.1174,43.9993,44.0174,66478.0
2018-07-24 10:50:00,48.45,48.46,48.27,48.27,86774.0,44.0174,44.0265,43.8539,43.8539,86774.0
2018-07-24 11:00:00,48.28,48.41,48.27,48.39,90458.0,43.863,43.9811,43.8539,43.9629,90458.0
2018-07-24 11:10:00,48.38,48.41,48.29,48.31,88956.0,43.9538,43.9811,43.8721,43.8903,88956.0
2018-07-24 11:20:00,48.31,48.46,48.31,48.44,202242.0,43.8903,44.0265,43.8903,44.0084,202242.0
2018-07-24 11:30:00,48.44,48.55,48.44,48.55,189510.0,44.0084,44.1083,44.0084,44.1083,189510.0
2018-07-24 11:40:00,48.55,48.59,48.52,48.58,78360.0,44.1083,44.1446,44.081,44.1356,78360.0
2018-07-24 11:50:00,48.59,48.59,48.52,48.56,89062.0,44.1446,44.1446,44.081,44.1174,89062.0
2018-07-24 12:00:00,48.55,48.61,48.54,48.58,74654.0,44.1083,44.1628,44.0992,44.1356,74654.0
2018-07-24 12:10:00,48.6,48.67,48.59,48.63,72258.0,44.1537,44.2173,44.1446,44.181,72258.0
2018-07-24 12:20:00,48.63,48.64,48.58,48.61,113432.0,44.181,44.1901,44.1356,44.1628,113432.0
2018-07-24 12:30:00,48.6,48.6,48.52,48.52,48900.0,44.1537,44.1537,44.081,44.081,48900.0
2018-07-24 12:40:00,48.52,48.52,48.37,48.43,118478.0,44.081,44.081,43.9448,43.9993,118478.0
2018-07-24 12:50:00,48.44,48.45,48.38,48.4,47456.0,44.0084,44.0174,43.9538,43.972,47456.0
2018-07-24 13:00:00,48.4,48.43,48.38,48.42,16390.0,43.972,43.9993,43.9538,43.9902,16390.0
2018-07-24 13:10:00,48.42,48.46,48.4,48.44,25672.0,43.9902,44.0265,43.972,44.0084,25672.0
2018-07-24 13:20:00,48.45,48.46,48.33,48.34,49872.0,44.0174,44.0265,43.9084,43.9175,49872.0
2018-07-24 13:30:00,48.35,48.36,48.29,48.34,44230.0,43.9266,43.9357,43.8721,43.9175,44230.0
2018-07-24 13:40:00,48.34,48.35,48.32,48.35,40602.0,43.9175,43.9266,43.8993,43.9266,40602.0
2018-07-24 13:50:00,48.35,48.37,48.33,48.37,28822.0,43.9266,43.9448,43.9084,43.9448,28822.0
2018-07-24 14:00:00,48.36,48.37,48.31,48.35,33378.0,43.9357,43.9448,43.8903,43.9266,33378.0
2018-07-24 14:10:00,48.36,48.37,48.32,48.35,32168.0,43.9357,43.9448,43.8993,43.9266,32168.0
2018-07-24 14:20:00,48.35,48.37,48.32,48.34,35138.0,43.9266,43.9448,43.8993,43.9175,35138.0
2018-07-24 14:30:00,48.34,48.35,48.27,48.27,122632.0,43.9175,43.9266,43.8539,43.8539,122632.0
2018-07-24 14:40:00,48.27,48.38,48.27,48.34,45350.0,43.8539,43.9538,43.8539,43.9175,45350.0
2018-07-24 14:50:00,48.33,48.35,48.31,48.34,66156.0,43.9084,43.9266,43.8903,43.9175,66156.0
2018-07-24 15:00:00,48.33,48.44,48.33,48.44,74348.0,43.9084,44.0084,43.9084,44.0084,74348.0
2018-07-24 15:10:00,48.43,48.43,48.36,48.38,96154.0,43.9993,43.9993,43.9357,43.9538,96154.0
2018-07-24 15:20:00,48.38,48.43,48.35,48.42,101784.0,43.9538,43.9993,43.9266,43.9902,101784.0
2018-07-24 15:30:00,48.42,48.45,48.41,48.44,138744.0,43.9902,44.0174,43.9811,44.0084,138744.0
2018-07-24 15:40:00,48.44,48.49,48.4,48.49,183552.0,44.0084,44.0538,43.972,44.0538,183552.0
2018-07-24 15:50:00,48.49,48.52,48.47,48.5,517248.0,44.0538,44.081,44.0356,44.0629,517248.0
2018-07-25 09:30:00,48.54,48.87,48.38,48.85,138724.0,44.0992,44.399,43.9538,44.3808,138724.0
2018-07-25 09:40:00,48.87,48.92,48.77,48.83,108010.0,44.399,44.4444,44.3082,44.3627,108010.0
2018-07-25 09:50:00,48.82,48.86,48.75,48.86,68038.0,44.3536,44.3899,44.29,44.3899,68038.0
2018-07-25 10:00:00,48.85,48.85,48.69,48.7,70438.0,44.3808,44.3808,44.2355,44.2446,70438.0
2018-07-25 10:10:00,48.7,48.72,48.62,48.69,51672.0,44.2446,44.2627,44.1719,44.2355,51672.0
2018-07-25 10:20:00,48.67,48.7,48.63,48.66,116736.0,44.2173,44.2446,44.181,44.2082,116736.0
2018-07-25 10:30:00,48.66,48.68,48.52,48.56,115148.0,44.2082,44.2264,44.081,44.1174,115148.0
2018-07-25 10:40:00,48.56,48.67,48.49,48.65,89508.0,44.1174,44.2173,44.0538,44.1991,89508.0
2018-07-25 10:50:00,48.65,48.71,48.6,48.63,74096.0,44.1991,44.2537,44.1537,44.181,74096.0
2018-07-25 11:00:00,48.65,48.65,48.54,48.62,71394.0,44.1991,44.1991,44.0992,44.1719,71394.0
2018-07-25 11:10:00,48.62,48.69,48.6,48.63,70966.0,44.1719,44.2355,44.1537,44.181,70966.0
2018-07-25 11:20:00,48.64,48.75,48.62,48.73,42272.0,44.1901,44.29,44.1719,44.2718,42272.0
2018-07-25 11:30:00,48.73,48.73,48.66,48.66,39624.0,44.2718,44.2718,44.2082,44.2082,39624.0
2018-07-25 11:40:00,48.65,48.68,48.63,48.66,79602.0,44.1991,44.2264,44.181,44.2082,79602.0
2018-07-25 11:50:00,48.66,48.67,48.6,48.62,34546.0,44.2082,44.2173,44.1537,44.1719,34546.0
2018-07-25 12:00:00,48.63,48.63,48.55,48.55,34310.0,44.181,44.181,44.1083,44.1083,34310.0
2018-07-25 12:10:00,48.55,48.56,48.49,48.51,123608.0,44.1083,44.1174,44.0538,44.072,123608.0
2018-07-25 12:20:00,48.52,48.57,48.51,48.53,39806.0,44.081,44.1265,44.072,44.0901,39806.0
2018-07-25 12:30:00,48.53,48.55,48.49,48.52,42890.0,44.0901,44.1083,44.0538,44.081,42890.0
2018-07-25 12:40:00,48.52,48.52,48.47,48.48,36864.0,44.081,44.081,44.0356,44.0447,36864.0
2018-07-25 12:50:00,48.47,48.55,48.47,48.54,44938.0,44.0356,44.1083,44.0356,44.0992,44938.0
2018-07-25 13:00:00,48.55,48.57,48.52,48.57,21404.0,44.1083,44.1265,44.081,44.1265,21404.0
2018-07-25 13:10:00,48.57,48.58,48.56,48.58,42028.0,44.1265,44.1356,44.1174,44.1356,42028.0
2018-07-25 13:20:00,48.58,48.59,48.53,48.53,86238.0,44.1356,44.1446,44.0901,44.0901,86238.0
2018-07-25 13:30:00,48.54,48.57,48.52,48.54,68506.0,44.0992,44.1265,44.081,44.0992,68506.0
2018-07-25 13:40:00,48.55,48.6,48.55,48.6,90726.0,44.1083,44.1537,44.1083,44.1537,90726.0
2018-07-25 13:50:00,48.6,48.6,48.58,48.59,91980.0,44.1537,44.1537,44.1356,44.1446,91980.0
2018-07-25 14:00:00,48.59,48.6,48.56,48.56,101578.0,44.1446,44.1537,44.1174,44.1174,101578.0
2018-07-25 14:10:00,48.56,48.57,48.52,48.57,88522.0,44.1174,44.1265,44.081,44.1265,88522.0
2018-07-25 14:20:00,48.57,48.59,48.54,48.58,111196.0,44.1265,44.1446,44.0992,44.1356,111196.0
2018-07-25 14:30:00,48.58,48.66,48.58,48.66,58420.0,44.1356,44.2082,44.1356,44.2082,58420.0
2018-07-25 14:40:00,48.66,48.68,48.63,48.67,81536.0,44.2082,44.2264,44.181,44.2173,81536.0
2018-07-25 14:50:00,48.67,48.7,48.65,48.67,92140.0,44.2173,44.2446,44.1991,44.2173,92140.0
2018-07-25 15:00:00,48.67,48.68,48.64,48.65,133396.0,44.2173,44.2264,44.1901,44.1991,133396.0
2018-07-25 15:10:00,48.65,48.68,48.63,48.65,129844.0,44.1991,44.2264,44.181,44.1991,129844.0
2018-07-25 15:20:00,48.65,48.65,48.58,48.59,94814.0,44.1991,44.1991,44.1356,44.1446,94814.0
2018-07-25 15:30:00,48.59,48.73,48.58,48.72,236720.0,44.1446,44.2718,44.1356,44.2627,236720.0
2018-07-25 15:40:00,48.72,48.77,48.63,48.75,408208.0,44.2627,44.3082,44.181,44.29,408208.0
2018-07-25 15:50:00,48.76,48.85,48.63,48.84,442704.0,44.2991,44.3808,44.181,44.3718,442704.0
2018-07-26 09:30:00,49.02,49.19,48.85,49.19,187150.0,44.5353,44.6897,44.3808,44.6897,187150.0
2018-07-26 09:40:00,49.19,49.45,49.15,49.16,231450.0,44.6897,44.926,44.6534,44.6625,231450.0
2018-07-26 09:50:00,49.16,49.36,49.1,49.29,88860.0,44.6625,44.8442,44.608,44.7806,88860.0
2018-07-26 10:00:00,49.3,49.44,49.29,49.44,118808.0,44.7897,44.9169,44.7806,44.9169,118808.0
2018-07-26 10:10:00,49.44,49.47,49.31,49.4,68654.0,44.9169,44.9441,44.7988,44.8805,68654.0
2018-07-26 10:20:00,49.42,49.43,49.22,49.22,120120.0,44.8987,44.9078,44.717,44.717,120120.0
2018-07-26 10:30:00,49.23,49.26,49.16,49.24,76722.0,44.7261,44.7533,44.6625,44.7352,76722.0
2018-07-26 10:40:00,49.24,49.24,49.11,49.21,113844.0,44.7352,44.7352,44.6171,44.7079,113844.0
2018-07-26 10:50:00,49.21,49.26,49.19,49.26,70594.0,44.7079,44.7533,44.6897,44.7533,70594.0
2018-07-26 11:00:00,49.25,49.27,49.17,49.22,74892.0,44.7443,44.7624,44.6716,44.717,74892.0
2018-07-26 11:10:00,49.21,49.22,49.04,49.06,51084.0,44.7079,44.717,44.5535,44.5716,51084.0
2018-07-26 11:20:00,49.07,49.08,48.99,49.05,38092.0,44.5807,44.5898,44.508,44.5626,38092.0
2018-07-26 11:30:00,49.05,49.1,48.98,49.08,42156.0,44.5626,44.608,44.499,44.5898,42156.0
2018-07-26 11:40:00,49.07,49.07,48.9,48.97,89046.0,44.5807,44.5807,44.4263,44.4899,89046.0
2018-07-26 11:50:00,48.96,49.02,48.94,48.97,43920.0,44.4808,44.5353,44.4626,44.4899,43920.0
2018-07-26 12:00:00,48.98,49.01,48.86,48.88,62422.0,44.499,44.5262,44.3899,44.4081,62422.0
2018-07-26 12:10:00,48.9,48.91,48.74,48.74,65056.0,44.4263,44.4354,44.2809,44.2809,65056.0
2018-07-26 12:20:00,48.75,48.83,48.74,48.83,39426.0,44.29,44.3627,44.2809,44.3627,39426.0
2018-07-26 12:30:00,48.83,48.84,48.73,48.74,73144.0,44.3627,44.3718,44.2718,44.2809,73144.0
2018-07-26 12:40:00,48.74,48.8,48.72,48.72,57622.0,44.2809,44.3354,44.2627,44.2627,57622.0
2018-07-26 12:50:00,48.72,48.72,48.66,48.68,46422.0,44.2627,44.2627,44.2082,44.2264,46422.0
2018-07-26 13:00:00,48.69,48.71,48.65,48.7,111934.0,44.2355,44.2537,44.1991,44.2446,111934.0
2018-07-26 13:10:00,48.7,48.76,48.67,48.74,86276.0,44.2446,44.2991,44.2173,44.2809,86276.0
2018-07-26 13:20:00,48.74,48.77,48.73,48.74,58938.0,44.2809,44.3082,44.2718,44.2809,58938.0
2018-07-26 13:30:00,48.74,48.8,48.74,48.76,56966.0,44.2809,44.3354,44.2809,44.2991,56966.0
2018-07-26 13:40:00,48.76,48.8,48.76,48.8,38188.0,44.2991,44.3354,44.2991,44.3354,38188.0
2018-07-26 13:50:00,48.8,48.81,48.74,48.75,49032.0,44.3354,44.3445,44.2809,44.29,49032.0
2018-07-26 14:00:00,48.75,48.78,48.73,48.77,40228.0,44.29,44.3173,44.2718,44.3082,40228.0
2018-07-26 14:10:00,48.77,48.81,48.76,48.77,43894.0,44.3082,44.3445,44.2991,44.3082,43894.0
2018-07-26 14:20:00,48.77,48.83,48.76,48.83,60990.0,44.3082,44.3627,44.2991,44.3627,60990.0
2018-07-26 14:30:00,48.82,48.92,48.81,48.92,120576.0,44.3536,44.4444,44.3445,44.4444,120576.0
2018-07-26 14:40:00,48.92,48.92,48.88,48.88,54526.0,44.4444,44.4444,44.4081,44.4081,54526.0
2018-07-26 14:50:00,48.88,48.9,48.87,48.89,43004.0,44.4081,44.4263,44.399,44.4172,43004.0
2018-07-26 15:00:00,48.89,48.89,48.85,48.87,76448.0,44.4172,44.4172,44.3808,44.399,76448.0
2018-07-26 15:10:00,48.87,48.87,48.83,48.83,73748.0,44.399,44.399,44.3627,44.3627,73748.0
2018-07-26 15:20:00,48.84,48.85,48.81,48.85,75406.0,44.3718,44.3808,44.3445,44.3808,75406.0
2018-07-26 15:30:00,48.85,48.9,48.85,48.88,98970.0,44.3808,44.4263,44.3808,44.4081,98970.0
2018-07-26 15:40:00,48.88,48.88,48.81,48.81,106680.0,44.4081,44.4081,44.3445,44.3445,106680.0
2018-07-26 15:50:00,48.81,48.83,48.73,48.76,435112.0,44.3445,44.3627,44.2718,44.2991,435112.0
2018-07-27 09:30:00,48.83,49.15,48.83,48.95,109964.0,44.3627,44.6534,44.3627,44.4717,109964.0
2018-07-27 09:40:00,48.93,48.93,48.72,48.79,77574.0,44.4535,44.4535,44.2627,44.3263,77574.0
2018-07-27 09:50:00,48.78,48.9,48.72,48.85,83482.0,44.3173,44.4263,44.2627,44.3808,83482.0
2018-07-27 10:00:00,48.84,48.9,48.63,48.63,66688.0,44.3718,44.4263,44.181,44.181,66688.0
2018-07-27 10:10:00,48.63,48.68,48.51,48.51,102944.0,44.181,44.2264,44.072,44.072,102944.0
2018-07-27 10:20:00,48.51,48.57,48.48,48.52,67716.0,44.072,44.1265,44.0447,44.081,67716.0
2018-07-27 10:30:00,48.51,48.6,48.49,48.52,64158.0,44.072,44.1537,44.0538,44.081,64158.0
2018-07-27 10:40:00,48.51,48.51,48.36,48.36,57194.0,44.072,44.072,43.9357,43.9357,57194.0
2018-07-27 10:50:00,48.38,48.42,48.33,48.37,63312.0,43.9538,43.9902,43.9084,43.9448,63312.0
2018-07-27 11:00:00,48.37,48.42,48.31,48.35,65810.0,43.9448,43.9902,43.8903,43.9266,65810.0
2018-07-27 11:10:00,48.35,48.38,48.32,48.35,57204.0,43.9266,43.9538,43.8993,43.9266,57204.0
2018-07-27 11:20:00,48.35,48.39,48.28,48.3,145060.0,43.9266,43.9629,43.863,43.8812,145060.0
2018-07-27 11:30:00,48.31,48.45,48.31,48.44,64434.0,43.8903,44.0174,43.8903,44.0084,64434.0
2018-07-27 11:40:00,48.43,48.44,48.35,48.4,91312.0,43.9993,44.0084,43.9266,43.972,91312.0
2018-07-27 11:50:00,48.4,48.41,48.33,48.36,70930.0,43.972,43.9811,43.9084,43.9357,70930.0
2018-07-27 12:00:00,48.37,48.41,48.33,48.39,56346.0,43.9448,43.9811,43.9084,43.9629,56346.0
2018-07-27 12:10:00,48.39,48.42,48.34,48.35,47960.0,43.9629,43.9902,43.9175,43.9266,47960.0
2018-07-27 12:20:00,48.35,48.35,48.3,48.35,38128.0,43.9266,43.9266,43.8812,43.9266,38128.0
2018-07-27 12:30:00,48.35,48.36,48.29,48.3,51156.0,43.9266,43.9357,43.8721,43.8812,51156.0
2018-07-27 12:40:00,48.3,48.35,48.29,48.29,37978.0,43.8812,43.9266,43.8721,43.8721,37978.0
2018-07-27 12:50:00,48.29,48.31,48.23,48.24,47760.0,43.8721,43.8903,43.8176,43.8267,47760.0
2018-07-27 13:00:00,48.24,48.39,48.23,48.37,63728.0,43.8267,43.9629,43.8176,43.9448,63728.0
2018-07-27 13:10:00,48.37,48.37,48.28,48.31,29036.0,43.9448,43.9448,43.863,43.8903,29036.0
2018-07-27 13:20:00,48.31,48.35,48.27,48.35,29808.0,43.8903,43.9266,43.8539,43.9266,29808.0
2018-07-27 13:30:00,48.34,48.35,48.3,48.35,42304.0,43.9175,43.9266,43.8812,43.9266,42304.0
2018-07-27 13:40:00,48.37,48.38,48.33,48.35,57792.0,43.9448,43.9538,43.9084,43.9266,57792.0
2018-07-27 13:50:00,48.35,48.38,48.33,48.35,29842.0,43.9266,43.9538,43.9084,43.9266,29842.0
2018-07-27 14:00:00,48.34,48.35,48.27,48.27,38852.0,43.9175,43.9266,43.8539,43.8539,38852.0
2018-07-27 14:10:00,48.27,48.28,48.21,48.21,46392.0,43.8539,43.863,43.7994,43.7994,46392.0
2018-07-27 14:20:00,48.22,48.22,48.18,48.22,39052.0,43.8085,43.8085,43.7721,43.8085,39052.0
2018-07-27 14:30:00,48.21,48.26,48.17,48.17,31776.0,43.7994,43.8448,43.7631,43.7631,31776.0
2018-07-27 14:40:00,48.17,48.23,48.17,48.2,34742.0,43.7631,43.8176,43.7631,43.7903,34742.0
2018-07-27 14:50:00,48.21,48.24,48.2,48.22,102634.0,43.7994,43.8267,43.7903,43.8085,102634.0
2018-07-27 15:00:00,48.22,48.31,48.22,48.3,76982.0,43.8085,43.8903,43.8085,43.8812,76982.0
2018-07-27 15:10:00,48.31,48.35,48.3,48.33,35896.0,43.8903,43.9266,43.8812,43.9084,35896.0
2018-07-27 15:20:00,48.33,48.33,48.27,48.27,46312.0,43.9084,43.9084,43.8539,43.8539,46312.0
2018-07-27 15:30:00,48.27,48.31,48.24,48.26,61674.0,43.8539,43.8903,43.8267,43.8448,61674.0
2018-07-27 15:40:00,48.26,48.28,48.21,48.21,98278.0,43.8448,43.863,43.7994,43.7994,98278.0
2018-07-27 15:50:00,48.22,48.29,48.21,48.28,241746.0,43.8085,43.8721,43.7994,43.863,241746.0
2018-07-30 09:30:00,48.55,48.91,48.42,48.51,222594.0,44.1083,44.4354,43.9902,44.072,222594.0
2018-07-30 09:40:00,48.49,48.63,48.48,48.5,129408.0,44.0538,44.181,44.0447,44.0629,129408.0
2018-07-30 09:50:00,48.51,48.68,48.49,48.65,136108.0,44.072,44.2264,44.0538,44.1991,136108.0
2018-07-30 10:00:00,48.63,48.76,48.61,48.74,105556.0,44.181,44.2991,44.1628,44.2809,105556.0
2018-07-30 10:10:00,48.73,48.73,48.52,48.53,59274.0,44.2718,44.2718,44.081,44.0901,59274.0
2018-07-30 10:20:00,48.53,48.69,48.51,48.69,60586.0,44.0901,44.2355,44.072,44.2355,60586.0
2018-07-30 10:30:00,48.7,48.76,48.49,48.55,74642.0,44.2446,44.2991,44.0538,44.1083,74642.0
2018-07-30 10:40:00,48.55,48.57,48.5,48.57,123082.0,44.1083,44.1265,44.0629,44.1265,123082.0
2018-07-30 10:50:00,48.57,48.66,48.56,48.57,83432.0,44.1265,44.2082,44.1174,44.1265,83432.0
2018-07-30 11:00:00,48.56,48.66,48.54,48.56,63840.0,44.1174,44.2082,44.0992,44.1174,63840.0
2018-07-30 11:10:00,48.56,48.59,48.51,48.57,43856.0,44.1174,44.1446,44.072,44.1265,43856.0
2018-07-30 11:20:00,48.58,48.59,48.54,48.58,54104.0,44.1356,44.1446,44.0992,44.1356,54104.0
2018-07-30 11:30:00,48.58,48.63,48.56,48.58,91108.0,44.1356,44.181,44.1174,44.1356,91108.0
2018-07-30 11:40:00,48.57,48.62,48.54,48.62,75154.0,44.1265,44.1719,44.0992,44.1719,75154.0
2018-07-30 11:50:00,48.62,48.63,48.52,48.53,84334.0,44.1719,44.181,44.081,44.0901,84334.0
2018-07-30 12:00:00,48.52,48.52,48.35,48.35,43200.0,44.081,44.081,43.9266,43.9266,43200.0
2018-07-30 12:10:00,48.35,48.36,48.31,48.31,39894.0,43.9266,43.9357,43.8903,43.8903,39894.0
2018-07-30 12:20:00,48.32,48.34,48.3,48.33,31392.0,43.8993,43.9175,43.8812,43.9084,31392.0
2018-07-30 12:30:00,48.33,48.38,48.32,48.36,38780.0,43.9084,43.9538,43.8993,43.9357,38780.0
2018-07-30 12:40:00,48.35,48.37,48.29,48.29,50062.0,43.9266,43.9448,43.8721,43.8721,50062.0
2018-07-30 12:50:00,48.28,48.34,48.27,48.33,33470.0,43.863,43.9175,43.8539,43.9084,33470.0
2018-07-30 13:00:00,48.32,48.34,48.27,48.33,24030.0,43.8993,43.9175,43.8539,43.9084,24030.0
2018-07-30 13:10:00,48.34,48.35,48.3,48.3,33194.0,43.9175,43.9266,43.8812,43.8812,33194.0
2018-07-30 13:20:00,48.3,48.37,48.3,48.36,28930.0,43.8812,43.9448,43.8812,43.9357,28930.0
2018-07-30 13:30:00,48.36,48.38,48.35,48.37,40242.0,43.9357,43.9538,43.9266,43.9448,40242.0
2018-07-30 13:40:00,48.37,48.38,48.33,48.33,32862.0,43.9448,43.9538,43.9084,43.9084,32862.0
2018-07-30 13:50:00,48.33,48.39,48.33,48.37,40246.0,43.9084,43.9629,43.9084,43.9448,40246.0
2018-07-30 14:00:00,48.37,48.45,48.37,48.43,40510.0,43.9448,44.0174,43.9448,43.9993,40510.0
2018-07-30 14:10:00,48.43,48.5,48.42,48.5,29004.0,43.9993,44.0629,43.9902,44.0629,29004.0
2018-07-30 14:20:00,48.49,48.5,48.42,48.42,53206.0,44.0538,44.0629,43.9902,43.9902,53206.0
2018-07-30 14:30:00,48.42,48.48,48.35,48.35,73164.0,43.9902,44.0447,43.9266,43.9266,73164.0
2018-07-30 14:40:00,48.35,48.38,48.34,48.35,68530.0,43.9266,43.9538,43.9175,43.9266,68530.0
2018-07-30 14:50:00,48.35,48.39,48.33,48.37,72104.0,43.9266,43.9629,43.9084,43.9448,72104.0
2018-07-30 15:00:00,48.38,48.41,48.35,48.35,106978.0,43.9538,43.9811,43.9266,43.9266,106978.0
2018-07-30 15:10:00,48.36,48.36,48.3,48.33,74212.0,43.9357,43.9357,43.8812,43.9084,74212.0
2018-07-30 15:20:00,48.33,48.34,48.31,48.34,129118.0,43.9084,43.9175,43.8903,43.9175,129118.0
2018-07-30 15:30:00,48.34,48.4,48.34,48.37,133074.0,43.9175,43.972,43.9175,43.9448,133074.0
2018-07-30 15:40:00,48.37,48.4,48.34,48.4,169028.0,43.9448,43.972,43.9175,43.972,169028.0
2018-07-30 15:50:00,48.39,48.44,48.34,48.38,399354.0,43.9629,44.0084,43.9175,43.9538,399354.0
2018-07-31 09:30:00,48.46,48.68,48.26,48.63,204142.0,44.0265,44.2264,43.8448,44.181,204142.0
2018-07-31 09:40:00,48.65,48.7,48.5,48.52,153294.0,44.1991,44.2446,44.0629,44.081,153294.0
2018-07-31 09:50:00,48.52,48.55,48.44,48.55,158068.0,44.081,44.1083,44.0084,44.1083,158068.0
2018-07-31 10:00:00,48.55,48.6,48.49,48.49,117522.0,44.1083,44.1537,44.0538,44.0538,117522.0
2018-07-31 10:10:00,48.49,48.55,48.4,48.41,98060.0,44.0538,44.1083,43.972,43.9811,98060.0
2018-07-31 10:20:00,48.42,48.53,48.41,48.51,128944.0,43.9902,44.0901,43.9811,44.072,128944.0
2018-07-31 10:30:00,48.51,48.6,48.49,48.52,182620.0,44.072,44.1537,44.0538,44.081,182620.0
2018-07-31 10:40:00,48.54,48.54,48.46,48.48,168478.0,44.0992,44.0992,44.0265,44.0447,168478.0
2018-07-31 10:50:00,48.49,48.57,48.48,48.57,89370.0,44.0538,44.1265,44.0447,44.1265,89370.0
2018-07-31 11:00:00,48.57,48.6,48.52,48.55,100474.0,44.1265,44.1537,44.081,44.1083,100474.0
2018-07-31 11:10:00,48.54,48.55,48.47,48.48,70396.0,44.0992,44.1083,44.0356,44.0447,70396.0
2018-07-31 11:20:00,48.47,48.59,48.47,48.58,49798.0,44.0356,44.1446,44.0356,44.1356,49798.0
2018-07-31 11:30:00,48.59,48.66,48.57,48.65,48248.0,44.1446,44.2082,44.1265,44.1991,48248.0
2018-07-31 11:40:00,48.66,48.67,48.57,48.6,47676.0,44.2082,44.2173,44.1265,44.1537,47676.0
2018-07-31 11:50:00,48.6,48.6,48.53,48.55,45524.0,44.1537,44.1537,44.0901,44.1083,45524.0
2018-07-31 12:00:00,48.55,48.63,48.55,48.63,37800.0,44.1083,44.181,44.1083,44.181,37800.0
2018-07-31 12:10:00,48.63,48.64,48.58,48.6,23868.0,44.181,44.1901,44.1356,44.1537,23868.0
2018-07-31 12:20:00,48.62,48.71,48.61,48.69,28224.0,44.1719,44.2537,44.1628,44.2355,28224.0
2018-07-31 12:30:00,48.68,48.7,48.65,48.69,52932.0,44.2264,44.2446,44.1991,44.2355,52932.0
2018-07-31 12:40:00,48.69,48.74,48.68,48.71,75954.0,44.2355,44.2809,44.2264,44.2537,75954.0
2018-07-31 12:50:00,48.71,48.72,48.66,48.66,96918.0,44.2537,44.2627,44.2082,44.2082,96918.0
2018-07-31 13:00:00,48.66,48.71,48.63,48.64,38200.0,44.2082,44.2537,44.181,44.1901,38200.0
2018-07-31 13:10:00,48.63,48.63,48.6,48.63,21506.0,44.181,44.181,44.1537,44.181,21506.0
2018-07-31 13:20:00,48.63,48.69,48.62,48.67,22442.0,44.181,44.2355,44.1719,44.2173,22442.0
2018-07-31 13:30:00,48.67,48.69,48.63,48.69,41646.0,44.2173,44.2355,44.181,44.2355,41646.0
2018-07-31 13:40:00,48.69,48.71,48.67,48.71,54570.0,44.2355,44.2537,44.2173,44.2537,54570.0
2018-07-31 13:50:00,48.71,48.75,48.7,48.74,49412.0,44.2537,44.29,44.2446,44.2809,49412.0
2018-07-31 14:00:00,48.74,48.75,48.69,48.72,38120.0,44.2809,44.29,44.2355,44.2627,38120.0
2018-07-31 14:10:00,48.72,48.77,48.72,48.77,47786.0,44.2627,44.3082,44.2627,44.3082,47786.0
2018-07-31 14:20:00,48.77,48.84,48.77,48.83,90248.0,44.3082,44.3718,44.3082,44.3627,90248.0
2018-07-31 14:30:00,48.82,48.83,48.77,48.78,92328.0,44.3536,44.3627,44.3082,44.3173,92328.0
2018-07-31 14:40:00,48.77,48.78,48.76,48.77,42924.0,44.3082,44.3173,44.2991,44.3082,42924.0
2018-07-31 14:50:00,48.77,48.77,48.73,48.73,60114.0,44.3082,44.3082,44.2718,44.2718,60114.0
2018-07-31 15:00:00,48.73,48.73,48.69,48.69,53114.0,44.2718,44.2718,44.2355,44.2355,53114.0
2018-07-31 15:10:00,48.69,48.71,48.67,48.7,80130.0,44.2355,44.2537,44.2173,44.2446,80130.0
2018-07-31 15:20:00,48.7,48.73,48.68,48.69,98288.0,44.2446,44.2718,44.2264,44.2355,98288.0
2018-07-31 15:30:00,48.69,48.71,48.65,48.66,133872.0,44.2355,44.2537,44.1991,44.2082,133872.0
2018-07-31 15:40:00,48.66,48.66,48.56,48.56,281904.0,44.2082,44.2082,44.1174,44.1174,281904.0
2018-07-31 15:50:00,48.57,48.67,48.54,48.63,686010.0,44.1265,44.2173,44.0992,44.181,686010.0
2018-08-01 09:30:00,48.5,48.8,48.5,48.78,203542.0,44.0629,44.3354,44.0629,44.3173,203542.0
2018-08-01 09:40:00,48.77,48.93,48.73,48.82,132796.0,44.3082,44.4535,44.2718,44.3536,132796.0
2018-08-01 09:50:00,48.82,48.83,48.69,48.73,137132.0,44.3536,44.3627,44.2355,44.2718,137132.0
2018-08-01 10:00:00,48.73,48.73,48.57,48.69,115702.0,44.2718,44.2718,44.1265,44.2355,115702.0
2018-08-01 10:10:00,48.7,48.79,48.68,48.73,138656.0,44.2446,44.3263,44.2264,44.2718,138656.0
2018-08-01 10:20:00,48.73,48.77,48.67,48.74,122354.0,44.2718,44.3082,44.2173,44.2809,122354.0
2018-08-01 10:30:00,48.73,48.77,48.69,48.73,72378.0,44.2718,44.3082,44.2355,44.2718,72378.0
2018-08-01 10:40:00,48.74,48.74,48.62,48.62,88016.0,44.2809,44.2809,44.1719,44.1719,88016.0
2018-08-01 10:50:00,48.6,48.63,48.55,48.55,72104.0,44.1537,44.181,44.1083,44.1083,72104.0
2018-08-01 11:00:00,48.55,48.55,48.37,48.37,134384.0,44.1083,44.1083,43.9448,43.9448,134384.0
2018-08-01 11:10:00,48.37,48.4,48.31,48.34,82566.0,43.9448,43.972,43.8903,43.9175,82566.0
2018-08-01 11:20:00,48.33,48.39,48.31,48.35,66866.0,43.9084,43.9629,43.8903,43.9266,66866.0
2018-08-01 11:30:00,48.34,48.52,48.34,48.45,52912.0,43.9175,44.081,43.9175,44.0174,52912.0
2018-08-01 11:40:00,48.45,48.47,48.33,48.35,62162.0,44.0174,44.0356,43.9084,43.9266,62162.0
2018-08-01 11:50:00,48.34,48.34,48.23,48.24,134492.0,43.9175,43.9175,43.8176,43.8267,134492.0
2018-08-01 12:00:00,48.23,48.29,48.19,48.27,85888.0,43.8176,43.8721,43.7812,43.8539,85888.0
2018-08-01 12:10:00,48.27,48.29,48.24,48.27,74338.0,43.8539,43.8721,43.8267,43.8539,74338.0
2018-08-01 12:20:00,48.28,48.29,48.2,48.2,75020.0,43.863,43.8721,43.7903,43.7903,75020.0
2018-08-01 12:30:00,48.2,48.27,48.19,48.21,54818.0,43.7903,43.8539,43.7812,43.7994,54818.0
2018-08-01 12:40:00,48.21,48.27,48.18,48.26,42146.0,43.7994,43.8539,43.7721,43.8448,42146.0
2018-08-01 12:50:00,48.25,48.31,48.24,48.26,45422.0,43.8357,43.8903,43.8267,43.8448,45422.0
2018-08-01 13:00:00,48.26,48.32,48.21,48.21,73724.0,43.8448,43.8993,43.7994,43.7994,73724.0
2018-08-01 13:10:00,48.21,48.27,48.21,48.21,85924.0,43.7994,43.8539,43.7994,43.7994,85924.0
2018-08-01 13:20:00,48.21,48.27,48.2,48.26,63272.0,43.7994,43.8539,43.7903,43.8448,63272.0
2018-08-01 13:30:00,48.25,48.27,48.22,48.24,56178.0,43.8357,43.8539,43.8085,43.8267,56178.0
2018-08-01 13:40:00,48.24,48.24,48.19,48.19,51514.0,43.8267,43.8267,43.7812,43.7812,51514.0
2018-08-01 13:50:00,48.19,48.2,48.09,48.13,54688.0,43.7812,43.7903,43.6904,43.7267,54688.0
2018-08-01 14:00:00,48.12,48.12,48.02,48.06,108978.0,43.7176,43.7176,43.6268,43.6631,108978.0
2018-08-01 14:10:00,48.06,48.23,48.05,48.21,70386.0,43.6631,43.8176,43.654,43.7994,70386.0
2018-08-01 14:20:00,48.21,48.27,48.2,48.26,75698.0,43.7994,43.8539,43.7903,43.8448,75698.0
2018-08-01 14:30:00,48.26,48.26,48.15,48.16,77764.0,43.8448,43.8448,43.7449,43.754,77764.0
2018-08-01 14:40:00,48.17,48.17,48.11,48.15,65374.0,43.7631,43.7631,43.7086,43.7449,65374.0
2018-08-01 14:50:00,48.14,48.21,48.13,48.18,94920.0,43.7358,43.7994,43.7267,43.7721,94920.0
2018-08-01 15:00:00,48.18,48.26,48.18,48.25,86726.0,43.7721,43.8448,43.7721,43.8357,86726.0
2018-08-01 15:10:00,48.25,48.25,48.18,48.19,81646.0,43.8357,43.8357,43.7721,43.7812,81646.0
2018-08-01 15:20:00,48.2,48.23,48.2,48.23,98440.0,43.7903,43.8176,43.7903,43.8176,98440.0
2018-08-01 15:30:00,48.23,48.24,48.18,48.24,184228.0,43.8176,43.8267,43.7721,43.8267,184228.0
2018-08-01 15:40:00,48.24,48.24,48.2,48.23,218338.0,43.8267,43.8267,43.7903,43.8176,218338.0
2018-08-01 15:50:00,48.23,48.23,48.18,48.2,410074.0,43.8176,43.8176,43.7721,43.7903,410074.0
2018-08-02 09:30:00,48.14,48.48,48.09,48.47,195914.0,43.7358,44.0447,43.6904,44.0356,195914.0
2018-08-02 09:40:00,48.47,48.53,48.28,48.37,206542.0,44.0356,44.0901,43.863,43.9448,206542.0
2018-08-02 09:50:00,48.38,48.38,48.05,48.06,133904.0,43.9538,43.9538,43.654,43.6631,133904.0
2018-08-02 10:00:00,48.07,48.11,47.96,48.09,177208.0,43.6722,43.7086,43.5723,43.6904,177208.0
2018-08-02 10:10:00,48.1,48.27,48.1,48.23,143490.0,43.6995,43.8539,43.6995,43.8176,143490.0
2018-08-02 10:20:00,48.23,48.31,48.19,48.24,106624.0,43.8176,43.8903,43.7812,43.8267,106624.0
2018-08-02 10:30:00,48.24,48.37,48.18,48.35,122270.0,43.8267,43.9448,43.7721,43.9266,122270.0
2018-08-02 10:40:00,48.35,48.36,48.23,48.27,80930.0,43.9266,43.9357,43.8176,43.8539,80930.0
2018-08-02 10:50:00,48.26,48.31,48.2,48.27,104392.0,43.8448,43.8903,43.7903,43.8539,104392.0
2018-08-02 11:00:00,48.29,48.34,48.26,48.27,77880.0,43.8721,43.9175,43.8448,43.8539,77880.0
2018-08-02 11:10:00,48.26,48.36,48.2,48.32,79428.0,43.8448,43.9357,43.7903,43.8993,79428.0
2018-08-02 11:20:00,48.31,48.33,48.23,48.24,75908.0,43.8903,43.9084,43.8176,43.8267,75908.0
2018-08-02 11:30:00,48.24,48.26,48.19,48.2,84940.0,43.8267,43.8448,43.7812,43.7903,84940.0
2018-08-02 11:40:00,48.2,48.2,48.08,48.09,71628.0,43.7903,43.7903,43.6813,43.6904,71628.0
2018-08-02 11:50:00,48.1,48.22,48.06,48.18,59186.0,43.6995,43.8085,43.6631,43.7721,59186.0
2018-08-02 12:00:00,48.18,48.24,48.17,48.2,72082.0,43.7721,43.8267,43.7631,43.7903,72082.0
2018-08-02 12:10:00,48.2,48.29,48.18,48.26,54116.0,43.7903,43.8721,43.7721,43.8448,54116.0
2018-08-02 12:20:00,48.26,48.28,48.23,48.23,49140.0,43.8448,43.863,43.8176,43.8176,49140.0
2018-08-02 12:30:00,48.23,48.24,48.19,48.24,61014.0,43.8176,43.8267,43.7812,43.8267,61014.0
2018-08-02 12:40:00,48.25,48.29,48.23,48.27,75668.0,43.8357,43.8721,43.8176,43.8539,75668.0
2018-08-02 12:50:00,48.24,48.29,48.24,48.26,86032.0,43.8267,43.8721,43.8267,43.8448,86032.0
2018-08-02 13:00:00,48.26,48.34,48.24,48.33,74638.0,43.8448,43.9175,43.8267,43.9084,74638.0
2018-08-02 13:10:00,48.32,48.35,48.26,48.32,191422.0,43.8993,43.9266,43.8448,43.8993,191422.0
2018-08-02 13:20:00,48.33,48.35,48.28,48.32,166394.0,43.9084,43.9266,43.863,43.8993,166394.0
2018-08-02 13:30:00,48.33,48.45,48.33,48.45,182772.0,43.9084,44.0174,43.9084,44.0174,182772.0
2018-08-02 13:40:00,48.44,48.45,48.41,48.43,55968.0,44.0084,44.0174,43.9811,43.9993,55968.0
2018-08-02 13:50:00,48.43,48.46,48.42,48.45,73390.0,43.9993,44.0265,43.9902,44.0174,73390.0
2018-08-02 14:00:00,48.44,48.5,48.43,48.48,75568.0,44.0084,44.0629,43.9993,44.0447,75568.0
2018-08-02 14:10:00,48.48,48.62,48.46,48.62,457200.0,44.0447,44.1719,44.0265,44.1719,457200.0
2018-08-02 14:20:00,48.63,48.64,48.58,48.62,63198.0,44.181,44.1901,44.1356,44.1719,63198.0
2018-08-02 14:30:00,48.62,48.7,48.57,48.69,56518.0,44.1719,44.2446,44.1265,44.2355,56518.0
2018-08-02 14:40:00,48.68,48.71,48.61,48.63,71526.0,44.2264,44.2537,44.1628,44.181,71526.0
2018-08-02 14:50:00,48.64,48.67,48.63,48.66,51990.0,44.1901,44.2173,44.181,44.2082,51990.0
2018-08-02 15:00:00,48.66,48.69,48.63,48.67,86096.0,44.2082,44.2355,44.181,44.2173,86096.0
2018-08-02 15:10:00,48.66,48.73,48.63,48.73,71022.0,44.2082,44.2718,44.181,44.2718,71022.0
2018-08-02 15:20:00,48.72,48.73,48.66,48.66,79602.0,44.2627,44.2718,44.2082,44.2082,79602.0
2018-08-02 15:30:00,48.65,48.7,48.63,48.69,95164.0,44.1991,44.2446,44.181,44.2355,95164.0
2018-08-02 15:40:00,48.69,48.75,48.67,48.75,202248.0,44.2355,44.29,44.2173,44.29,202248.0
2018-08-02 15:50:00,48.74,48.77,48.73,48.74,348628.0,44.2809,44.3082,44.2718,44.2809,348628.0
2018-08-03 09:30:00,48.93,49.13,48.91,49.06,169282.0,44.4535,44.6352,44.4354,44.5716,169282.0
2018-08-03 09:40:00,49.06,49.09,48.94,48.95,87182.0,44.5716,44.5989,44.4626,44.4717,87182.0
2018-08-03 09:50:00,48.95,48.95,48.82,48.88,110474.0,44.4717,44.4717,44.3536,44.4081,110474.0
2018-08-03 10:00:00,48.87,48.97,48.85,48.96,67382.0,44.399,44.4899,44.3808,44.4808,67382.0
2018-08-03 10:10:00,48.96,48.97,48.73,48.77,68762.0,44.4808,44.4899,44.2718,44.3082,68762.0
2018-08-03 10:20:00,48.78,48.92,48.71,48.91,165380.0,44.3173,44.4444,44.2537,44.4354,165380.0
2018-08-03 10:30:00,48.91,48.91,48.79,48.8,45212.0,44.4354,44.4354,44.3263,44.3354,45212.0
2018-08-03 10:40:00,48.81,48.84,48.65,48.66,43138.0,44.3445,44.3718,44.1991,44.2082,43138.0
2018-08-03 10:50:00,48.65,48.67,48.58,48.66,78562.0,44.1991,44.2173,44.1356,44.2082,78562.0
2018-08-03 11:00:00,48.66,48.69,48.59,48.6,58122.0,44.2082,44.2355,44.1446,44.1537,58122.0
2018-08-03 11:10:00,48.6,48.66,48.56,48.59,81546.0,44.1537,44.2082,44.1174,44.1446,81546.0
2018-08-03 11:20:00,48.6,48.62,48.52,48.52,109370.0,44.1537,44.1719,44.081,44.081,109370.0
2018-08-03 11:30:00,48.52,48.57,48.49,48.56,51892.0,44.081,44.1265,44.0538,44.1174,51892.0
2018-08-03 11:40:00,48.56,48.56,48.46,48.48,65314.0,44.1174,44.1174,44.0265,44.0447,65314.0
2018-08-03 11:50:00,48.48,48.48,48.38,48.38,89276.0,44.0447,44.0447,43.9538,43.9538,89276.0
2018-08-03 12:00:00,48.38,48.47,48.38,48.41,50088.0,43.9538,44.0356,43.9538,43.9811,50088.0
2018-08-03 12:10:00,48.41,48.45,48.39,48.41,82844.0,43.9811,44.0174,43.9629,43.9811,82844.0
2018-08-03 12:20:00,48.42,48.49,48.41,48.46,51404.0,43.9902,44.0538,43.9811,44.0265,51404.0
2018-08-03 12:30:00,48.47,48.53,48.44,48.49,53056.0,44.0356,44.0901,44.0084,44.0538,53056.0
2018-08-03 12:40:00,48.49,48.49,48.43,48.45,55624.0,44.0538,44.0538,43.9993,44.0174,55624.0
2018-08-03 12:50:00,48.45,48.55,48.43,48.55,45484.0,44.0174,44.1083,43.9993,44.1083,45484.0
2018-08-03 13:00:00,48.54,48.55,48.45,48.49,57874.0,44.0992,44.1083,44.0174,44.0538,57874.0
2018-08-03 13:10:00,48.49,48.57,48.47,48.54,54172.0,44.0538,44.1265,44.0356,44.0992,54172.0
2018-08-03 13:20:00,48.55,48.56,48.52,48.56,66630.0,44.1083,44.1174,44.081,44.1174,66630.0
2018-08-03 13:30:00,48.56,48.58,48.52,48.57,51512.0,44.1174,44.1356,44.081,44.1265,51512.0
2018-08-03 13:40:00,48.57,48.63,48.57,48.62,70020.0,44.1265,44.181,44.1265,44.1719,70020.0
2018-08-03 13:50:00,48.62,48.68,48.62,48.63,72404.0,44.1719,44.2264,44.1719,44.181,72404.0
2018-08-03 14:00:00,48.64,48.68,48.63,48.65,77644.0,44.1901,44.2264,44.181,44.1991,77644.0
2018-08-03 14:10:00,48.65,48.66,48.6,48.65,82108.0,44.1991,44.2082,44.1537,44.1991,82108.0
2018-08-03 14:20:00,48.65,48.68,48.63,48.65,85922.0,44.1991,44.2264,44.181,44.1991,85922.0
2018-08-03 14:30:00,48.66,48.73,48.66,48.72,83788.0,44.2082,44.2718,44.2082,44.2627,83788.0
2018-08-03 14:40:00,48.73,48.79,48.72,48.75,128878.0,44.2718,44.3263,44.2627,44.29,128878.0
2018-08-03 14:50:00,48.75,48.76,48.71,48.75,78392.0,44.29,44.2991,44.2537,44.29,78392.0
2018-08-03 15:00:00,48.75,48.77,48.74,48.75,63146.0,44.29,44.3082,44.2809,44.29,63146.0
2018-08-03 15:10:00,48.75,48.82,48.75,48.81,64238.0,44.29,44.3536,44.29,44.3445,64238.0
2018-08-03 15:20:00,48.8,48.84,48.78,48.79,99438.0,44.3354,44.3718,44.3173,44.3263,99438.0
2018-08-03 15:30:00,48.79,48.79,48.77,48.77,85906.0,44.3263,44.3263,44.3082,44.3082,85906.0
2018-08-03 15:40:00,48.77,48.82,48.77,48.79,92798.0,44.3082,44.3536,44.3082,44.3263,92798.0
2018-08-03 15:50:00,48.79,48.8,48.75,48.79,255018.0,44.3263,44.3354,44.29,44.3263,255018.0
2018-08-06 09:30:00,48.8,49.02,48.79,49.02,90250.0,44.3354,44.5353,44.3263,44.5353,90250.0
2018-08-06 09:40:00,49.01,49.1,48.91,48.96,55432.0,44.5262,44.608,44.4354,44.4808,55432.0
2018-08-06 09:50:00,48.97,49.06,48.89,49.01,58584.0,44.4899,44.5716,44.4172,44.5262,58584.0
2018-08-06 10:00:00,49.01,49.05,48.98,49.02,42330.0,44.5262,44.5626,44.499,44.5353,42330.0
2018-08-06 10:10:00,49.02,49.18,49.02,49.15,67860.0,44.5353,44.6807,44.5353,44.6534,67860.0
2018-08-06 10:20:00,49.15,49.2,49.02,49.03,99518.0,44.6534,44.6988,44.5353,44.5444,99518.0
2018-08-06 10:30:00,49.04,49.17,49.04,49.09,50892.0,44.5535,44.6716,44.5535,44.5989,50892.0
2018-08-06 10:40:00,49.08,49.1,48.99,48.99,76666.0,44.5898,44.608,44.508,44.508,76666.0
2018-08-06 10:50:00,49.0,49.02,48.94,48.98,42412.0,44.5171,44.5353,44.4626,44.499,42412.0
2018-08-06 11:00:00,48.98,49.05,48.95,49.01,48380.0,44.499,44.5626,44.4717,44.5262,48380.0
2018-08-06 11:10:00,49.01,49.02,48.89,48.9,33800.0,44.5262,44.5353,44.4172,44.4263,33800.0
2018-08-06 11:20:00,48.9,49.02,48.9,48.97,35910.0,44.4263,44.5353,44.4263,44.4899,35910.0
2018-08-06 11:30:00,48.96,48.98,48.94,48.97,27634.0,44.4808,44.499,44.4626,44.4899,27634.0
2018-08-06 11:40:00,48.98,48.99,48.95,48.99,37008.0,44.499,44.508,44.4717,44.508,37008.0
2018-08-06 11:50:00,48.99,48.99,48.94,48.96,39856.0,44.508,44.508,44.4626,44.4808,39856.0
2018-08-06 12:00:00,48.95,49.01,48.95,49.0,44832.0,44.4717,44.5262,44.4717,44.5171,44832.0
2018-08-06 12:10:00,48.99,49.04,48.97,49.03,32812.0,44.508,44.5535,44.4899,44.5444,32812.0
2018-08-06 12:20:00,49.04,49.04,49.01,49.03,27200.0,44.5535,44.5535,44.5262,44.5444,27200.0
2018-08-06 12:30:00,49.02,49.08,49.02,49.03,36896.0,44.5353,44.5898,44.5353,44.5444,36896.0
2018-08-06 12:40:00,49.03,49.05,49.01,49.02,31864.0,44.5444,44.5626,44.5262,44.5353,31864.0
2018-08-06 12:50:00,49.02,49.1,49.02,49.09,39352.0,44.5353,44.608,44.5353,44.5989,39352.0
2018-08-06 13:00:00,49.08,49.1,49.05,49.1,50928.0,44.5898,44.608,44.5626,44.608,50928.0
2018-08-06 13:10:00,49.09,49.1,49.07,49.08,48676.0,44.5989,44.608,44.5807,44.5898,48676.0
2018-08-06 13:20:00,49.08,49.09,49.04,49.06,53612.0,44.5898,44.5989,44.5535,44.5716,53612.0
2018-08-06 13:30:00,49.06,49.06,49.02,49.04,50208.0,44.5716,44.5716,44.5353,44.5535,50208.0
2018-08-06 13:40:00,49.05,49.05,49.01,49.02,30114.0,44.5626,44.5626,44.5262,44.5353,30114.0
2018-08-06 13:50:00,49.01,49.02,48.97,48.99,48092.0,44.5262,44.5353,44.4899,44.508,48092.0
2018-08-06 14:00:00,48.99,49.05,48.99,49.03,66208.0,44.508,44.5626,44.508,44.5444,66208.0
2018-08-06 14:10:00,49.04,49.13,49.03,49.13,53994.0,44.5535,44.6352,44.5444,44.6352,53994.0
2018-08-06 14:20:00,49.13,49.14,49.09,49.12,50956.0,44.6352,44.6443,44.5989,44.6261,50956.0
2018-08-06 14:30:00,49.1,49.11,49.06,49.07,46480.0,44.608,44.6171,44.5716,44.5807,46480.0
2018-08-06 14:40:00,49.08,49.1,49.07,49.1,43250.0,44.5898,44.608,44.5807,44.608,43250.0
2018-08-06 14:50:00,49.1,49.1,49.08,49.09,51128.0,44.608,44.608,44.5898,44.5989,51128.0
2018-08-06 15:00:00,49.1,49.1,49.02,49.03,59080.0,44.608,44.608,44.5353,44.5444,59080.0
2018-08-06 15:10:00,49.03,49.05,49.02,49.04,55930.0,44.5444,44.5626,44.5353,44.5535,55930.0
2018-08-06 15:20:00,49.04,49.06,49.03,49.05,60090.0,44.5535,44.5716,44.5444,44.5626,60090.0
2018-08-06 15:30:00,49.05,49.1,49.05,49.08,88422.0,44.5626,44.608,44.5626,44.5898,88422.0
2018-08-06 15:40:00,49.08,49.12,49.06,49.12,104122.0,44.5898,44.6261,44.5716,44.6261,104122.0
2018-08-06 15:50:00,49.12,49.14,49.09,49.13,289500.0,44.6261,44.6443,44.5989,44.6352,289500.0
2018-08-07 09:30:00,49.21,49.26,49.03,49.07,194654.0,44.7079,44.7533,44.5444,44.5807,194654.0
2018-08-07 09:40:00,49.06,49.08,48.81,48.83,208318.0,44.5716,44.5898,44.3445,44.3627,208318.0
2018-08-07 09:50:00,48.83,48.88,48.78,48.87,90582.0,44.3627,44.4081,44.3173,44.399,90582.0
2018-08-07 10:00:00,48.85,48.93,48.79,48.92,75290.0,44.3808,44.4535,44.3263,44.4444,75290.0
2018-08-07 10:10:00,48.93,49.0,48.9,48.99,122346.0,44.4535,44.5171,44.4263,44.508,122346.0
2018-08-07 10:20:00,48.99,49.09,48.99,49.04,111516.0,44.508,44.5989,44.508,44.5535,111516.0
2018-08-07 10:30:00,49.04,49.07,48.99,49.06,69334.0,44.5535,44.5807,44.508,44.5716,69334.0
2018-08-07 10:40:00,49.07,49.12,49.02,49.09,76468.0,44.5807,44.6261,44.5353,44.5989,76468.0
2018-08-07 10:50:00,49.09,49.12,49.05,49.09,71650.0,44.5989,44.6261,44.5626,44.5989,71650.0
2018-08-07 11:00:00,49.09,49.23,49.08,49.21,74872.0,44.5989,44.7261,44.5898,44.7079,74872.0
2018-08-07 11:10:00,49.21,49.31,49.15,49.15,92480.0,44.7079,44.7988,44.6534,44.6534,92480.0
2018-08-07 11:20:00,49.15,49.16,49.1,49.13,67090.0,44.6534,44.6625,44.608,44.6352,67090.0
2018-08-07 11:30:00,49.12,49.13,49.06,49.09,53300.0,44.6261,44.6352,44.5716,44.5989,53300.0
2018-08-07 11:40:00,49.09,49.11,49.05,49.08,67488.0,44.5989,44.6171,44.5626,44.5898,67488.0
2018-08-07 11:50:00,49.08,49.23,49.07,49.21,44960.0,44.5898,44.7261,44.5807,44.7079,44960.0
2018-08-07 12:00:00,49.21,49.24,49.18,49.24,44368.0,44.7079,44.7352,44.6807,44.7352,44368.0
2018-08-07 12:10:00,49.24,49.27,49.21,49.25,37648.0,44.7352,44.7624,44.7079,44.7443,37648.0
2018-08-07 12:20:00,49.26,49.28,49.23,49.23,38652.0,44.7533,44.7715,44.7261,44.7261,38652.0
2018-08-07 12:30:00,49.23,49.29,49.21,49.28,52612.0,44.7261,44.7806,44.7079,44.7715,52612.0
2018-08-07 12:40:00,49.29,49.3,49.25,49.3,38916.0,44.7806,44.7897,44.7443,44.7897,38916.0
2018-08-07 12:50:00,49.3,49.3,49.24,49.27,28606.0,44.7897,44.7897,44.7352,44.7624,28606.0
2018-08-07 13:00:00,49.27,49.29,49.24,49.27,35366.0,44.7624,44.7806,44.7352,44.7624,35366.0
2018-08-07 13:10:00,49.3,49.34,49.27,49.27,50872.0,44.7897,44.826,44.7624,44.7624,50872.0
2018-08-07 13:20:00,49.28,49.32,49.26,49.31,34240.0,44.7715,44.8079,44.7533,44.7988,34240.0
2018-08-07 13:30:00,49.31,49.35,49.28,49.29,48912.0,44.7988,44.8351,44.7715,44.7806,48912.0
2018-08-07 13:40:00,49.28,49.29,49.26,49.27,28502.0,44.7715,44.7806,44.7533,44.7624,28502.0
2018-08-07 13:50:00,49.27,49.31,49.26,49.26,68464.0,44.7624,44.7988,44.7533,44.7533,68464.0
2018-08-07 14:00:00,49.26,49.32,49.25,49.31,43540.0,44.7533,44.8079,44.7443,44.7988,43540.0
2018-08-07 14:10:00,49.31,49.33,49.3,49.31,40884.0,44.7988,44.8169,44.7897,44.7988,40884.0
2018-08-07 14:20:00,49.31,49.36,49.31,49.34,43430.0,44.7988,44.8442,44.7988,44.826,43430.0
2018-08-07 14:30:00,49.34,49.35,49.29,49.31,283160.0,44.826,44.8351,44.7806,44.7988,283160.0
2018-08-07 14:40:00,49.31,49.32,49.27,49.29,108200.0,44.7988,44.8079,44.7624,44.7806,108200.0
2018-08-07 14:50:00,49.29,49.33,49.29,49.3,61840.0,44.7806,44.8169,44.7806,44.7897,61840.0
2018-08-07 15:00:00,49.3,49.32,49.28,49.3,63858.0,44.7897,44.8079,44.7715,44.7897,63858.0
2018-08-07 15:10:00,49.29,49.33,49.27,49.32,42026.0,44.7806,44.8169,44.7624,44.8079,42026.0
2018-08-07 15:20:00,49.32,49.43,49.31,49.42,233530.0,44.8079,44.9078,44.7988,44.8987,233530.0
2018-08-07 15:30:00,49.41,49.42,49.36,49.4,117008.0,44.8896,44.8987,44.8442,44.8805,117008.0
2018-08-07 15:40:00,49.39,49.42,49.39,49.41,101892.0,44.8714,44.8987,44.8714,44.8896,101892.0
2018-08-07 15:50:00,49.41,49.41,49.35,49.37,289408.0,44.8896,44.8896,44.8351,44.8533,289408.0
2018-08-08 09:30:00,49.55,49.85,49.49,49.81,180074.0,45.0168,45.2894,44.9623,45.253,180074.0
2018-08-08 09:40:00,49.79,49.84,49.73,49.81,127642.0,45.2349,45.2803,45.1803,45.253,127642.0
2018-08-08 09:50:00,49.81,49.88,49.79,49.8,79896.0,45.253,45.3166,45.2349,45.2439,79896.0
2018-08-08 10:00:00,49.8,49.8,49.63,49.71,128444.0,45.2439,45.2439,45.0895,45.1622,128444.0
2018-08-08 10:10:00,49.71,49.71,49.63,49.66,101562.0,45.1622,45.1622,45.0895,45.1167,101562.0
2018-08-08 10:20:00,49.65,49.71,49.63,49.67,119774.0,45.1077,45.1622,45.0895,45.1258,119774.0
2018-08-08 10:30:00,49.67,49.71,49.59,49.69,176640.0,45.1258,45.1622,45.0531,45.144,176640.0
2018-08-08 10:40:00,49.69,49.7,49.62,49.62,89560.0,45.144,45.1531,45.0804,45.0804,89560.0
2018-08-08 10:50:00,49.62,49.71,49.62,49.67,63624.0,45.0804,45.1622,45.0804,45.1258,63624.0
2018-08-08 11:00:00,49.68,49.69,49.62,49.66,101268.0,45.1349,45.144,45.0804,45.1167,101268.0
2018-08-08 11:10:00,49.66,49.77,49.66,49.74,73566.0,45.1167,45.2167,45.1167,45.1894,73566.0
2018-08-08 11:20:00,49.74,49.79,49.72,49.76,52798.0,45.1894,45.2349,45.1713,45.2076,52798.0
2018-08-08 11:30:00,49.76,49.85,49.76,49.83,63192.0,45.2076,45.2894,45.2076,45.2712,63192.0
2018-08-08 11:40:00,49.83,49.92,49.83,49.9,69560.0,45.2712,45.353,45.2712,45.3348,69560.0
2018-08-08 11:50:00,49.9,49.91,49.83,49.85,97428.0,45.3348,45.3439,45.2712,45.2894,97428.0
2018-08-08 12:00:00,49.85,49.86,49.82,49.85,67778.0,45.2894,45.2984,45.2621,45.2894,67778.0
2018-08-08 12:10:00,49.85,49.88,49.84,49.86,46706.0,45.2894,45.3166,45.2803,45.2984,46706.0
2018-08-08 12:20:00,49.86,49.88,49.8,49.81,40636.0,45.2984,45.3166,45.2439,45.253,40636.0
2018-08-08 12:30:00,49.81,49.84,49.81,49.84,21770.0,45.253,45.2803,45.253,45.2803,21770.0
2018-08-08 12:40:00,49.84,49.88,49.84,49.87,31764.0,45.2803,45.3166,45.2803,45.3075,31764.0
2018-08-08 12:50:00,49.85,49.85,49.77,49.8,28690.0,45.2894,45.2894,45.2167,45.2439,28690.0
2018-08-08 13:00:00,49.8,49.85,49.8,49.81,53938.0,45.2439,45.2894,45.2439,45.253,53938.0
2018-08-08 13:10:00,49.81,49.83,49.77,49.81,45858.0,45.253,45.2712,45.2167,45.253,45858.0
2018-08-08 13:20:00,49.81,49.85,49.8,49.81,36090.0,45.253,45.2894,45.2439,45.253,36090.0
2018-08-08 13:30:00,49.82,49.87,49.82,49.84,33336.0,45.2621,45.3075,45.2621,45.2803,33336.0
2018-08-08 13:40:00,49.84,49.87,49.82,49.85,36086.0,45.2803,45.3075,45.2621,45.2894,36086.0
2018-08-08 13:50:00,49.86,49.87,49.82,49.82,29456.0,45.2984,45.3075,45.2621,45.2621,29456.0
2018-08-08 14:00:00,49.82,49.83,49.79,49.79,47204.0,45.2621,45.2712,45.2349,45.2349,47204.0
2018-08-08 14:10:00,49.8,49.82,49.77,49.81,55832.0,45.2439,45.2621,45.2167,45.253,55832.0
2018-08-08 14:20:00,49.81,49.88,49.79,49.87,288720.0,45.253,45.3166,45.2349,45.3075,288720.0
2018-08-08 14:30:00,49.87,49.9,49.86,49.88,64864.0,45.3075,45.3348,45.2984,45.3166,64864.0
2018-08-08 14:40:00,49.88,49.89,49.85,49.89,69540.0,45.3166,45.3257,45.2894,45.3257,69540.0
2018-08-08 14:50:00,49.9,49.91,49.85,49.87,72186.0,45.3348,45.3439,45.2894,45.3075,72186.0
2018-08-08 15:00:00,49.87,49.89,49.85,49.87,82252.0,45.3075,45.3257,45.2894,45.3075,82252.0
2018-08-08 15:10:00,49.87,49.92,49.87,49.88,92604.0,45.3075,45.353,45.3075,45.3166,92604.0
2018-08-08 15:20:00,49.88,49.9,49.85,49.88,89692.0,45.3166,45.3348,45.2894,45.3166,89692.0
2018-08-08 15:30:00,49.88,49.95,49.88,49.94,123952.0,45.3166,45.3802,45.3166,45.3711,123952.0
2018-08-08 15:40:00,49.94,49.95,49.91,49.91,115672.0,45.3711,45.3802,45.3439,45.3439,115672.0
2018-08-08 15:50:00,49.91,49.92,49.85,49.87,345282.0,45.3439,45.353,45.2894,45.3075,345282.0
2018-08-09 09:30:00,50.0,50.2,49.73,50.13,131784.0,45.4256,45.6073,45.1803,45.5437,131784.0
2018-08-09 09:40:00,50.13,50.23,50.02,50.02,103128.0,45.5437,45.6346,45.4438,45.4438,103128.0
2018-08-09 09:50:00,50.01,50.06,49.91,49.99,258760.0,45.4347,45.4802,45.3439,45.4166,258760.0
2018-08-09 10:00:00,49.99,50.03,49.82,49.83,269042.0,45.4166,45.4529,45.2621,45.2712,269042.0
2018-08-09 10:10:00,49.84,49.94,49.84,49.92,132898.0,45.2803,45.3711,45.2803,45.353,132898.0
2018-08-09 10:20:00,49.92,49.99,49.88,49.93,139302.0,45.353,45.4166,45.3166,45.362,139302.0
2018-08-09 10:30:00,49.93,50.03,49.92,49.99,307910.0,45.362,45.4529,45.353,45.4166,307910.0
2018-08-09 10:40:00,49.99,50.01,49.92,49.94,122140.0,45.4166,45.4347,45.353,45.3711,122140.0
2018-08-09 10:50:00,49.94,49.95,49.85,49.85,78364.0,45.3711,45.3802,45.2894,45.2894,78364.0
2018-08-09 11:00:00,49.84,49.94,49.84,49.88,59644.0,45.2803,45.3711,45.2803,45.3166,59644.0
2018-08-09 11:10:00,49.87,49.88,49.79,49.81,57172.0,45.3075,45.3166,45.2349,45.253,57172.0
2018-08-09 11:20:00,49.82,49.85,49.8,49.8,55186.0,45.2621,45.2894,45.2439,45.2439,55186.0
2018-08-09 11:30:00,49.79,49.81,49.75,49.78,59486.0,45.2349,45.253,45.1985,45.2258,59486.0
2018-08-09 11:40:00,49.79,49.86,49.79,49.84,41854.0,45.2349,45.2984,45.2349,45.2803,41854.0
2018-08-09 11:50:00,49.84,49.91,49.82,49.88,57012.0,45.2803,45.3439,45.2621,45.3166,57012.0
2018-08-09 12:00:00,49.88,49.9,49.79,49.81,74986.0,45.3166,45.3348,45.2349,45.253,74986.0
2018-08-09 12:10:00,49.81,49.84,49.77,49.82,44250.0,45.253,45.2803,45.2167,45.2621,44250.0
2018-08-09 12:20:00,49.82,49.84,49.76,49.78,82546.0,45.2621,45.2803,45.2076,45.2258,82546.0
2018-08-09 12:30:00,49.79,49.92,49.77,49.9,92674.0,45.2349,45.353,45.2167,45.3348,92674.0
2018-08-09 12:40:00,49.9,49.9,49.82,49.84,32786.0,45.3348,45.3348,45.2621,45.2803,32786.0
2018-08-09 12:50:00,49.83,49.92,49.83,49.91,27426.0,45.2712,45.353,45.2712,45.3439,27426.0
2018-08-09 13:00:00,49.92,49.92,49.87,49.88,32984.0,45.353,45.353,45.3075,45.3166,32984.0
2018-08-09 13:10:00,49.88,49.9,49.85,49.87,61574.0,45.3166,45.3348,45.2894,45.3075,61574.0
2018-08-09 13:20:00,49.87,49.91,49.84,49.91,26882.0,45.3075,45.3439,45.2803,45.3439,26882.0
2018-08-09 13:30:00,49.91,49.93,49.88,49.9,34476.0,45.3439,45.362,45.3166,45.3348,34476.0
2018-08-09 13:40:00,49.9,49.92,49.9,49.9,26126.0,45.3348,45.353,45.3348,45.3348,26126.0
2018-08-09 13:50:00,49.9,49.93,49.88,49.9,32530.0,45.3348,45.362,45.3166,45.3348,32530.0
2018-08-09 14:00:00,49.9,49.91,49.88,49.88,32072.0,45.3348,45.3439,45.3166,45.3166,32072.0
2018-08-09 14:10:00,49.88,49.93,49.88,49.93,34878.0,45.3166,45.362,45.3166,45.362,34878.0
2018-08-09 14:20:00,49.93,49.94,49.9,49.92,48534.0,45.362,45.3711,45.3348,45.353,48534.0
2018-08-09 14:30:00,49.93,49.98,49.93,49.94,64970.0,45.362,45.4075,45.362,45.3711,64970.0
2018-08-09 14:40:00,49.94,49.96,49.9,49.94,52330.0,45.3711,45.3893,45.3348,45.3711,52330.0
2018-08-09 14:50:00,49.94,49.98,49.93,49.96,38084.0,45.3711,45.4075,45.362,45.3893,38084.0
2018-08-09 15:00:00,49.96,49.97,49.95,49.97,56612.0,45.3893,45.3984,45.3802,45.3984,56612.0
2018-08-09 15:10:00,49.96,49.99,49.96,49.99,49414.0,45.3893,45.4166,45.3893,45.4166,49414.0
2018-08-09 15:20:00,49.99,50.0,49.95,49.99,65510.0,45.4166,45.4256,45.3802,45.4166,65510.0
2018-08-09 15:30:00,49.99,50.0,49.96,49.99,72632.0,45.4166,45.4256,45.3893,45.4166,72632.0
2018-08-09 15:40:00,49.99,50.0,49.93,49.93,107042.0,45.4166,45.4256,45.362,45.362,107042.0
2018-08-09 15:50:00,49.93,49.94,49.9,49.91,292704.0,45.362,45.3711,45.3348,45.3439,292704.0
2018-08-10 09:30:00,49.87,50.06,49.68,50.02,147812.0,45.3075,45.4802,45.1349,45.4438,147812.0
2018-08-10 09:40:00,50.02,50.05,49.91,49.94,134318.0,45.4438,45.4711,45.3439,45.3711,134318.0
2018-08-10 09:50:00,49.94,50.02,49.83,49.93,198614.0,45.3711,45.4438,45.2712,45.362,198614.0
2018-08-10 10:00:00,49.92,50.07,49.92,50.06,94180.0,45.353,45.4892,45.353,45.4802,94180.0
2018-08-10 10:10:00,50.08,50.16,50.06,50.13,58734.0,45.4983,45.571,45.4802,45.5437,58734.0
2018-08-10 10:20:00,50.13,50.23,50.09,50.2,186092.0,45.5437,45.6346,45.5074,45.6073,186092.0
2018-08-10 10:30:00,50.22,50.38,50.21,50.37,299396.0,45.6255,45.7709,45.6164,45.7618,299396.0
2018-08-10 10:40:00,50.37,50.43,50.33,50.4,304938.0,45.7618,45.8163,45.7254,45.789,304938.0
2018-08-10 10:50:00,50.4,50.49,50.35,50.45,332986.0,45.789,45.8708,45.7436,45.8345,332986.0
2018-08-10 11:00:00,50.46,50.49,50.3,50.38,208590.0,45.8436,45.8708,45.6982,45.7709,208590.0
2018-08-10 11:10:00,50.38,50.45,50.33,50.43,190442.0,45.7709,45.8345,45.7254,45.8163,190442.0
2018-08-10 11:20:00,50.42,50.45,50.36,50.43,76820.0,45.8072,45.8345,45.7527,45.8163,76820.0
2018-08-10 11:30:00,50.43,50.5,50.4,50.46,224896.0,45.8163,45.8799,45.789,45.8436,224896.0
2018-08-10 11:40:00,50.47,50.54,50.36,50.54,214924.0,45.8526,45.9162,45.7527,45.9162,214924.0
2018-08-10 11:50:00,50.53,50.62,50.46,50.5,89342.0,45.9072,45.9889,45.8436,45.8799,89342.0
2018-08-10 12:00:00,50.51,50.51,50.4,50.41,66818.0,45.889,45.889,45.789,45.7981,66818.0
2018-08-10 12:10:00,50.42,50.48,50.42,50.42,270328.0,45.8072,45.8617,45.8072,45.8072,270328.0
2018-08-10 12:20:00,50.42,50.45,50.4,50.42,79930.0,45.8072,45.8345,45.789,45.8072,79930.0
2018-08-10 12:30:00,50.42,50.45,50.41,50.43,62996.0,45.8072,45.8345,45.7981,45.8163,62996.0
2018-08-10 12:40:00,50.42,50.44,50.41,50.42,37870.0,45.8072,45.8254,45.7981,45.8072,37870.0
2018-08-10 12:50:00,50.42,50.43,50.38,50.4,124150.0,45.8072,45.8163,45.7709,45.789,124150.0
2018-08-10 13:00:00,50.4,50.43,50.34,50.4,158164.0,45.789,45.8163,45.7345,45.789,158164.0
2018-08-10 13:10:00,50.4,50.41,50.38,50.38,91714.0,45.789,45.7981,45.7709,45.7709,91714.0
2018-08-10 13:20:00,50.39,50.41,50.38,50.4,147566.0,45.78,45.7981,45.7709,45.789,147566.0
2018-08-10 13:30:00,50.39,50.43,50.38,50.4,139858.0,45.78,45.8163,45.7709,45.789,139858.0
2018-08-10 13:40:00,50.39,50.4,50.38,50.4,135166.0,45.78,45.789,45.7709,45.789,135166.0
2018-08-10 13:50:00,50.4,50.41,50.39,50.4,71298.0,45.789,45.7981,45.78,45.789,71298.0
2018-08-10 14:00:00,50.4,50.41,50.35,50.39,409000.0,45.789,45.7981,45.7436,45.78,409000.0
2018-08-10 14:10:00,50.39,50.42,50.29,50.29,195492.0,45.78,45.8072,45.6891,45.6891,195492.0
2018-08-10 14:20:00,50.28,50.33,50.16,50.17,61858.0,45.68,45.7254,45.571,45.5801,61858.0
2018-08-10 14:30:00,50.17,50.26,50.14,50.19,186996.0,45.5801,45.6619,45.5528,45.5983,186996.0
2018-08-10 14:40:00,50.19,50.23,50.17,50.18,57598.0,45.5983,45.6346,45.5801,45.5892,57598.0
2018-08-10 14:50:00,50.19,50.23,50.15,50.21,120182.0,45.5983,45.6346,45.5619,45.6164,120182.0
2018-08-10 15:00:00,50.21,50.21,50.11,50.15,57064.0,45.6164,45.6164,45.5256,45.5619,57064.0
2018-08-10 15:10:00,50.15,50.2,50.12,50.18,111430.0,45.5619,45.6073,45.5347,45.5892,111430.0
2018-08-10 15:20:00,50.18,50.31,50.18,50.23,82810.0,45.5892,45.7073,45.5892,45.6346,82810.0
2018-08-10 15:30:00,50.24,50.27,50.23,50.26,81536.0,45.6437,45.6709,45.6346,45.6619,81536.0
2018-08-10 15:40:00,50.26,50.29,50.22,50.27,133088.0,45.6619,45.6891,45.6255,45.6709,133088.0
2018-08-10 15:50:00,50.27,50.35,50.26,50.31,233622.0,45.6709,45.7436,45.6619,45.7073,233622.0
2018-08-13 09:30:00,50.63,50.74,50.41,50.41,181724.0,45.998,46.0979,45.7981,45.7981,181724.0
2018-08-13 09:40:00,50.41,50.42,50.13,50.19,141174.0,45.7981,45.8072,45.5437,45.5983,141174.0
2018-08-13 09:50:00,50.19,50.21,50.12,50.15,96512.0,45.5983,45.6164,45.5347,45.5619,96512.0
2018-08-13 10:00:00,50.17,50.21,50.09,50.17,128916.0,45.5801,45.6164,45.5074,45.5801,128916.0
2018-08-13 10:10:00,50.16,50.2,49.99,50.09,140880.0,45.571,45.6073,45.4166,45.5074,140880.0
2018-08-13 10:20:00,50.08,50.12,50.04,50.04,144120.0,45.4983,45.5347,45.462,45.462,144120.0
2018-08-13 10:30:00,50.04,50.07,49.93,49.98,123810.0,45.462,45.4892,45.362,45.4075,123810.0
2018-08-13 10:40:00,49.98,50.06,49.91,50.0,114136.0,45.4075,45.4802,45.3439,45.4256,114136.0
2018-08-13 10:50:00,50.01,50.05,49.96,49.96,115044.0,45.4347,45.4711,45.3893,45.3893,115044.0
2018-08-13 11:00:00,49.95,49.99,49.91,49.93,100468.0,45.3802,45.4166,45.3439,45.362,100468.0
2018-08-13 11:10:00,49.92,49.97,49.88,49.88,67082.0,45.353,45.3984,45.3166,45.3166,67082.0
2018-08-13 11:20:00,49.9,49.96,49.84,49.85,129952.0,45.3348,45.3893,45.2803,45.2894,129952.0
2018-08-13 11:30:00,49.86,49.89,49.84,49.85,308120.0,45.2984,45.3257,45.2803,45.2894,308120.0
2018-08-13 11:40:00,49.85,49.87,49.74,49.76,146394.0,45.2894,45.3075,45.1894,45.2076,146394.0
2018-08-13 11:50:00,49.76,49.79,49.66,49.66,138906.0,45.2076,45.2349,45.1167,45.1167,138906.0
2018-08-13 12:00:00,49.67,49.73,49.65,49.71,94894.0,45.1258,45.1803,45.1077,45.1622,94894.0
2018-08-13 12:10:00,49.7,49.77,49.68,49.74,117938.0,45.1531,45.2167,45.1349,45.1894,117938.0
2018-08-13 12:20:00,49.74,49.76,49.69,49.75,77384.0,45.1894,45.2076,45.144,45.1985,77384.0
2018-08-13 12:30:00,49.74,49.82,49.73,49.77,258458.0,45.1894,45.2621,45.1803,45.2167,258458.0
2018-08-13 12:40:00,49.76,49.78,49.73,49.75,212794.0,45.2076,45.2258,45.1803,45.1985,212794.0
2018-08-13 12:50:00,49.75,49.77,49.7,49.7,121344.0,45.1985,45.2167,45.1531,45.1531,121344.0
2018-08-13 13:00:00,49.7,49.7,49.64,49.66,56682.0,45.1531,45.1531,45.0986,45.1167,56682.0
2018-08-13 13:10:00,49.66,49.69,49.62,49.67,74306.0,45.1167,45.144,45.0804,45.1258,74306.0
2018-08-13 13:20:00,49.68,49.73,49.67,49.72,80664.0,45.1349,45.1803,45.1258,45.1713,80664.0
2018-08-13 13:30:00,49.72,49.79,49.72,49.74,89402.0,45.1713,45.2349,45.1713,45.1894,89402.0
2018-08-13 13:40:00,49.75,49.76,49.69,49.69,45408.0,45.1985,45.2076,45.144,45.144,45408.0
2018-08-13 13:50:00,49.68,49.76,49.68,49.68,41998.0,45.1349,45.2076,45.1349,45.1349,41998.0
2018-08-13 14:00:00,49.69,49.77,49.68,49.73,73482.0,45.144,45.2167,45.1349,45.1803,73482.0
2018-08-13 14:10:00,49.73,49.77,49.73,49.77,91248.0,45.1803,45.2167,45.1803,45.2167,91248.0
2018-08-13 14:20:00,49.77,49.88,49.76,49.87,294340.0,45.2167,45.3166,45.2076,45.3075,294340.0
2018-08-13 14:30:00,49.87,49.88,49.77,49.78,126192.0,45.3075,45.3166,45.2167,45.2258,126192.0
2018-08-13 14:40:00,49.79,49.84,49.74,49.8,172406.0,45.2349,45.2803,45.1894,45.2439,172406.0
2018-08-13 14:50:00,49.8,49.81,49.76,49.79,89648.0,45.2439,45.253,45.2076,45.2349,89648.0
2018-08-13 15:00:00,49.79,49.81,49.77,49.8,81288.0,45.2349,45.253,45.2167,45.2439,81288.0
2018-08-13 15:10:00,49.8,49.84,49.78,49.79,154842.0,45.2439,45.2803,45.2258,45.2349,154842.0
2018-08-13 15:20:00,49.8,49.8,49.72,49.74,115512.0,45.2439,45.2439,45.1713,45.1894,115512.0
2018-08-13 15:30:00,49.74,49.74,49.68,49.74,109832.0,45.1894,45.1894,45.1349,45.1894,109832.0
2018-08-13 15:40:00,49.74,49.77,49.7,49.7,144270.0,45.1894,45.2167,45.1531,45.1531,144270.0
2018-08-13 15:50:00,49.7,49.7,49.66,49.68,427604.0,45.1531,45.1531,45.1167,45.1349,427604.0
2018-08-14 09:30:00,49.8,50.04,49.8,49.98,290266.0,45.2439,45.462,45.2439,45.4075,290266.0
2018-08-14 09:40:00,49.98,50.04,49.85,50.02,172424.0,45.4075,45.462,45.2894,45.4438,172424.0
2018-08-14 09:50:00,50.02,50.02,49.88,49.97,113966.0,45.4438,45.4438,45.3166,45.3984,113966.0
2018-08-14 10:00:00,49.98,50.09,49.93,50.02,411796.0,45.4075,45.5074,45.362,45.4438,411796.0
2018-08-14 10:10:00,50.02,50.07,49.99,50.04,520080.0,45.4438,45.4892,45.4166,45.462,520080.0
2018-08-14 10:20:00,50.03,50.23,50.02,50.17,507904.0,45.4529,45.6346,45.4438,45.5801,507904.0
2018-08-14 10:30:00,50.17,50.29,50.14,50.26,170032.0,45.5801,45.6891,45.5528,45.6619,170032.0
2018-08-14 10:40:00,50.26,50.29,50.18,50.29,249858.0,45.6619,45.6891,45.5892,45.6891,249858.0
2018-08-14 10:50:00,50.28,50.28,50.19,50.24,284410.0,45.68,45.68,45.5983,45.6437,284410.0
2018-08-14 11:00:00,50.24,50.26,50.18,50.23,272524.0,45.6437,45.6619,45.5892,45.6346,272524.0
2018-08-14 11:10:00,50.24,50.37,50.23,50.34,365418.0,45.6437,45.7618,45.6346,45.7345,365418.0
2018-08-14 11:20:00,50.34,50.4,50.24,50.38,132288.0,45.7345,45.789,45.6437,45.7709,132288.0
2018-08-14 11:30:00,50.38,50.38,50.22,50.24,96174.0,45.7709,45.7709,45.6255,45.6437,96174.0
2018-08-14 11:40:00,50.24,50.31,50.21,50.31,68258.0,45.6437,45.7073,45.6164,45.7073,68258.0
2018-08-14 11:50:00,50.31,50.31,50.18,50.24,138144.0,45.7073,45.7073,45.5892,45.6437,138144.0
2018-08-14 12:00:00,50.24,50.35,50.23,50.33,107986.0,45.6437,45.7436,45.6346,45.7254,107986.0
2018-08-14 12:10:00,50.34,50.38,50.32,50.33,111974.0,45.7345,45.7709,45.7164,45.7254,111974.0
2018-08-14 12:20:00,50.33,50.44,50.32,50.4,215936.0,45.7254,45.8254,45.7164,45.789,215936.0
2018-08-14 12:30:00,50.41,50.42,50.37,50.37,185098.0,45.7981,45.8072,45.7618,45.7618,185098.0
2018-08-14 12:40:00,50.37,50.42,50.37,50.38,92768.0,45.7618,45.8072,45.7618,45.7709,92768.0
2018-08-14 12:50:00,50.38,50.43,50.38,50.4,159674.0,45.7709,45.8163,45.7709,45.789,159674.0
2018-08-14 13:00:00,50.4,50.47,50.38,50.45,209648.0,45.789,45.8526,45.7709,45.8345,209648.0
2018-08-14 13:10:00,50.44,50.56,50.42,50.52,182200.0,45.8254,45.9344,45.8072,45.8981,182200.0
2018-08-14 13:20:00,50.51,50.54,50.49,50.53,131010.0,45.889,45.9162,45.8708,45.9072,131010.0
2018-08-14 13:30:00,50.53,50.6,50.52,50.54,86142.0,45.9072,45.9707,45.8981,45.9162,86142.0
2018-08-14 13:40:00,50.55,50.55,50.47,50.49,78926.0,45.9253,45.9253,45.8526,45.8708,78926.0
2018-08-14 13:50:00,50.49,50.51,50.44,50.44,49374.0,45.8708,45.889,45.8254,45.8254,49374.0
2018-08-14 14:00:00,50.46,50.47,50.41,50.43,130056.0,45.8436,45.8526,45.7981,45.8163,130056.0
2018-08-14 14:10:00,50.43,50.46,50.41,50.46,103994.0,45.8163,45.8436,45.7981,45.8436,103994.0
2018-08-14 14:20:00,50.45,50.51,50.41,50.43,135182.0,45.8345,45.889,45.7981,45.8163,135182.0
2018-08-14 14:30:00,50.44,50.48,50.43,50.47,100846.0,45.8254,45.8617,45.8163,45.8526,100846.0
2018-08-14 14:40:00,50.47,50.47,50.43,50.46,70538.0,45.8526,45.8526,45.8163,45.8436,70538.0
2018-08-14 14:50:00,50.46,50.52,50.46,50.52,130526.0,45.8436,45.8981,45.8436,45.8981,130526.0
2018-08-14 15:00:00,50.52,50.52,50.47,50.49,116766.0,45.8981,45.8981,45.8526,45.8708,116766.0
2018-08-14 15:10:00,50.49,50.52,50.49,50.51,107260.0,45.8708,45.8981,45.8708,45.889,107260.0
2018-08-14 15:20:00,50.51,50.58,50.48,50.55,215474.0,45.889,45.9526,45.8617,45.9253,215474.0
2018-08-14 15:30:00,50.55,50.58,50.51,50.55,229936.0,45.9253,45.9526,45.889,45.9253,229936.0
2018-08-14 15:40:00,50.55,50.57,50.49,50.52,321746.0,45.9253,45.9435,45.8708,45.8981,321746.0
2018-08-14 15:50:00,50.52,50.54,50.48,50.51,536472.0,45.8981,45.9162,45.8617,45.889,536472.0
2018-08-15 09:30:00,50.05,50.05,49.72,49.99,189716.0,45.6502,45.6502,45.3492,45.5955,189716.0
2018-08-15 09:40:00,49.98,50.02,49.85,49.96,165094.0,45.5864,45.6228,45.4678,45.5681,165094.0
2018-08-15 09:50:00,49.97,50.07,49.88,49.91,170158.0,45.5772,45.6685,45.4952,45.5225,170158.0
2018-08-15 10:00:00,49.9,49.9,49.47,49.49,188224.0,45.5134,45.5134,45.1212,45.1394,188224.0
2018-08-15 10:10:00,49.5,49.71,49.47,49.68,167800.0,45.1486,45.3401,45.1212,45.3127,167800.0
2018-08-15 10:20:00,49.69,49.74,49.61,49.66,153480.0,45.3219,45.3675,45.2489,45.2945,153480.0
2018-08-15 10:30:00,49.64,49.78,49.63,49.77,147152.0,45.2763,45.4039,45.2671,45.3948,147152.0
2018-08-15 10:40:00,49.78,49.86,49.7,49.74,159740.0,45.4039,45.4769,45.331,45.3675,159740.0
2018-08-15 10:50:00,49.74,49.76,49.64,49.71,84122.0,45.3675,45.3857,45.2763,45.3401,84122.0
2018-08-15 11:00:00,49.71,49.85,49.7,49.83,137298.0,45.3401,45.4678,45.331,45.4496,137298.0
2018-08-15 11:10:00,49.83,49.85,49.72,49.8,123176.0,45.4496,45.4678,45.3492,45.4222,123176.0
2018-08-15 11:20:00,49.79,49.8,49.72,49.76,89006.0,45.4131,45.4222,45.3492,45.3857,89006.0
2018-08-15 11:30:00,49.76,49.79,49.65,49.67,77112.0,45.3857,45.4131,45.2854,45.3036,77112.0
2018-08-15 11:40:00,49.66,49.68,49.61,49.66,73340.0,45.2945,45.3127,45.2489,45.2945,73340.0
2018-08-15 11:50:00,49.67,49.68,49.59,49.6,65124.0,45.3036,45.3127,45.2306,45.2398,65124.0
2018-08-15 12:00:00,49.6,49.74,49.59,49.7,58258.0,45.2398,45.3675,45.2306,45.331,58258.0
2018-08-15 12:10:00,49.7,49.77,49.69,49.73,59788.0,45.331,45.3948,45.3219,45.3583,59788.0
2018-08-15 12:20:00,49.73,49.73,49.63,49.65,58104.0,45.3583,45.3583,45.2671,45.2854,58104.0
2018-08-15 12:30:00,49.64,49.73,49.63,49.72,61970.0,45.2763,45.3583,45.2671,45.3492,61970.0
2018-08-15 12:40:00,49.71,49.74,49.67,49.71,64280.0,45.3401,45.3675,45.3036,45.3401,64280.0
2018-08-15 12:50:00,49.7,49.78,49.68,49.76,59816.0,45.331,45.4039,45.3127,45.3857,59816.0
2018-08-15 13:00:00,49.76,49.79,49.72,49.75,88716.0,45.3857,45.4131,45.3492,45.3766,88716.0
2018-08-15 13:10:00,49.76,49.8,49.65,49.66,75330.0,45.3857,45.4222,45.2854,45.2945,75330.0
2018-08-15 13:20:00,49.65,49.73,49.65,49.67,67558.0,45.2854,45.3583,45.2854,45.3036,67558.0
2018-08-15 13:30:00,49.67,49.68,49.59,49.65,57954.0,45.3036,45.3127,45.2306,45.2854,57954.0
2018-08-15 13:40:00,49.67,49.67,49.61,49.62,54798.0,45.3036,45.3036,45.2489,45.258,54798.0
2018-08-15 13:50:00,49.62,49.66,49.62,49.63,49904.0,45.258,45.2945,45.258,45.2671,49904.0
2018-08-15 14:00:00,49.62,49.68,49.62,49.65,72408.0,45.258,45.3127,45.258,45.2854,72408.0
2018-08-15 14:10:00,49.65,49.67,49.59,49.6,88134.0,45.2854,45.3036,45.2306,45.2398,88134.0
2018-08-15 14:20:00,49.61,49.64,49.57,49.57,60690.0,45.2489,45.2763,45.2124,45.2124,60690.0
2018-08-15 14:30:00,49.57,49.64,49.56,49.62,84610.0,45.2124,45.2763,45.2033,45.258,84610.0
2018-08-15 14:40:00,49.62,49.65,49.57,49.59,111096.0,45.258,45.2854,45.2124,45.2306,111096.0
2018-08-15 14:50:00,49.59,49.65,49.58,49.63,94568.0,45.2306,45.2854,45.2215,45.2671,94568.0
2018-08-15 15:00:00,49.63,49.63,49.57,49.57,75230.0,45.2671,45.2671,45.2124,45.2124,75230.0
2018-08-15 15:10:00,49.57,49.57,49.46,49.48,84736.0,45.2124,45.2124,45.1121,45.1303,84736.0
2018-08-15 15:20:00,49.48,49.51,49.44,49.51,158466.0,45.1303,45.1577,45.0938,45.1577,158466.0
2018-08-15 15:30:00,49.51,49.62,49.5,49.6,238680.0,45.1577,45.258,45.1486,45.2398,238680.0
2018-08-15 15:40:00,49.6,49.63,49.57,49.59,193944.0,45.2398,45.2671,45.2124,45.2306,193944.0
2018-08-15 15:50:00,49.59,49.59,49.46,49.49,649284.0,45.2306,45.2306,45.1121,45.1394,649284.0
2018-08-16 09:30:00,49.85,50.31,49.45,49.57,438666.0,45.4678,45.8874,45.103,45.2124,438666.0
2018-08-16 09:40:00,49.59,49.59,49.16,49.2,167840.0,45.2306,45.2306,44.8384,44.8749,167840.0
2018-08-16 09:50:00,49.2,49.32,49.09,49.24,168554.0,44.8749,44.9844,44.7746,44.9114,168554.0
2018-08-16 10:00:00,49.24,49.46,49.24,49.32,273634.0,44.9114,45.1121,44.9114,44.9844,273634.0
2018-08-16 10:10:00,49.33,49.51,49.33,49.47,240856.0,44.9935,45.1577,44.9935,45.1212,240856.0
2018-08-16 10:20:00,49.46,49.59,49.45,49.52,132850.0,45.1121,45.2306,45.103,45.1668,132850.0
2018-08-16 10:30:00,49.51,49.63,49.51,49.58,91878.0,45.1577,45.2671,45.1577,45.2215,91878.0
2018-08-16 10:40:00,49.59,49.66,49.57,49.65,111248.0,45.2306,45.2945,45.2124,45.2854,111248.0
2018-08-16 10:50:00,49.64,49.67,49.57,49.62,160350.0,45.2763,45.3036,45.2124,45.258,160350.0
2018-08-16 11:00:00,49.62,49.69,49.51,49.55,192090.0,45.258,45.3219,45.1577,45.1942,192090.0
2018-08-16 11:10:00,49.55,49.55,49.35,49.35,228818.0,45.1942,45.1942,45.0117,45.0117,228818.0
2018-08-16 11:20:00,49.35,49.66,49.35,49.6,111998.0,45.0117,45.2945,45.0117,45.2398,111998.0
2018-08-16 11:30:00,49.6,49.63,49.57,49.6,66390.0,45.2398,45.2671,45.2124,45.2398,66390.0
2018-08-16 11:40:00,49.61,49.65,49.6,49.6,51716.0,45.2489,45.2854,45.2398,45.2398,51716.0
2018-08-16 11:50:00,49.6,49.65,49.57,49.63,72676.0,45.2398,45.2854,45.2124,45.2671,72676.0
2018-08-16 12:00:00,49.64,49.65,49.59,49.6,100262.0,45.2763,45.2854,45.2306,45.2398,100262.0
2018-08-16 12:10:00,49.6,49.67,49.6,49.63,51254.0,45.2398,45.3036,45.2398,45.2671,51254.0
2018-08-16 12:20:00,49.63,49.67,49.62,49.66,109482.0,45.2671,45.3036,45.258,45.2945,109482.0
2018-08-16 12:30:00,49.66,49.71,49.64,49.65,188372.0,45.2945,45.3401,45.2763,45.2854,188372.0
2018-08-16 12:40:00,49.64,49.64,49.6,49.63,51630.0,45.2763,45.2763,45.2398,45.2671,51630.0
2018-08-16 12:50:00,49.63,49.66,49.62,49.65,138562.0,45.2671,45.2945,45.258,45.2854,138562.0
2018-08-16 13:00:00,49.65,49.69,49.63,49.66,170324.0,45.2854,45.3219,45.2671,45.2945,170324.0
2018-08-16 13:10:00,49.66,49.7,49.63,49.67,99698.0,45.2945,45.331,45.2671,45.3036,99698.0
2018-08-16 13:20:00,49.67,49.71,49.65,49.7,140960.0,45.3036,45.3401,45.2854,45.331,140960.0
2018-08-16 13:30:00,49.7,49.72,49.67,49.67,162452.0,45.331,45.3492,45.3036,45.3036,162452.0
2018-08-16 13:40:00,49.67,49.7,49.67,49.69,76448.0,45.3036,45.331,45.3036,45.3219,76448.0
2018-08-16 13:50:00,49.68,49.7,49.67,49.69,153388.0,45.3127,45.331,45.3036,45.3219,153388.0
2018-08-16 14:00:00,49.69,49.73,49.68,49.71,83548.0,45.3219,45.3583,45.3127,45.3401,83548.0
2018-08-16 14:10:00,49.72,49.77,49.71,49.77,74906.0,45.3492,45.3948,45.3401,45.3948,74906.0
2018-08-16 14:20:00,49.77,49.83,49.76,49.77,156324.0,45.3948,45.4496,45.3857,45.3948,156324.0
2018-08-16 14:30:00,49.77,49.8,49.73,49.8,216586.0,45.3948,45.4222,45.3583,45.4222,216586.0
2018-08-16 14:40:00,49.8,49.87,49.79,49.85,108596.0,45.4222,45.486,45.4131,45.4678,108596.0
2018-08-16 14:50:00,49.85,49.89,49.84,49.87,98060.0,45.4678,45.5043,45.4587,45.486,98060.0
2018-08-16 15:00:00,49.87,49.91,49.85,49.9,146914.0,45.486,45.5225,45.4678,45.5134,146914.0
2018-08-16 15:10:00,49.9,49.9,49.84,49.84,80300.0,45.5134,45.5134,45.4587,45.4587,80300.0
2018-08-16 15:20:00,49.83,49.88,49.81,49.87,95056.0,45.4496,45.4952,45.4313,45.486,95056.0
2018-08-16 15:30:00,49.87,49.87,49.79,49.8,107488.0,45.486,45.486,45.4131,45.4222,107488.0
2018-08-16 15:40:00,49.81,49.81,49.75,49.76,128246.0,45.4313,45.4313,45.3766,45.3857,128246.0
2018-08-16 15:50:00,49.76,49.79,49.7,49.77,443160.0,45.3857,45.4131,45.331,45.3948,443160.0
2018-08-17 09:30:00,49.73,49.97,49.72,49.86,581418.0,45.3583,45.5772,45.3492,45.4769,581418.0
2018-08-17 09:40:00,49.88,49.92,49.7,49.7,143194.0,45.4952,45.5316,45.331,45.331,143194.0
2018-08-17 09:50:00,49.7,49.77,49.6,49.63,132540.0,45.331,45.3948,45.2398,45.2671,132540.0
2018-08-17 10:00:00,49.65,49.84,49.63,49.82,103678.0,45.2854,45.4587,45.2671,45.4404,103678.0
2018-08-17 10:10:00,49.81,49.81,49.68,49.77,135854.0,45.4313,45.4313,45.3127,45.3948,135854.0
2018-08-17 10:20:00,49.77,49.85,49.74,49.82,71474.0,45.3948,45.4678,45.3675,45.4404,71474.0
2018-08-17 10:30:00,49.82,49.94,49.8,49.91,142282.0,45.4404,45.5499,45.4222,45.5225,142282.0
2018-08-17 10:40:00,49.91,49.97,49.89,49.94,126488.0,45.5225,45.5772,45.5043,45.5499,126488.0
2018-08-17 10:50:00,49.94,49.95,49.88,49.93,91962.0,45.5499,45.559,45.4952,45.5408,91962.0
2018-08-17 11:00:00,49.93,49.96,49.85,49.94,73918.0,45.5408,45.5681,45.4678,45.5499,73918.0
2018-08-17 11:10:00,49.95,49.95,49.87,49.92,117286.0,45.559,45.559,45.486,45.5316,117286.0
2018-08-17 11:20:00,49.93,49.93,49.85,49.88,50444.0,45.5408,45.5408,45.4678,45.4952,50444.0
2018-08-17 11:30:00,49.88,49.99,49.88,49.99,102172.0,45.4952,45.5955,45.4952,45.5955,102172.0
2018-08-17 11:40:00,49.97,49.99,49.92,49.95,87268.0,45.5772,45.5955,45.5316,45.559,87268.0
2018-08-17 11:50:00,49.95,49.97,49.94,49.95,67982.0,45.559,45.5772,45.5499,45.559,67982.0
2018-08-17 12:00:00,49.95,49.96,49.9,49.91,53342.0,45.559,45.5681,45.5134,45.5225,53342.0
2018-08-17 12:10:00,49.91,49.95,49.91,49.93,44706.0,45.5225,45.559,45.5225,45.5408,44706.0
2018-08-17 12:20:00,49.94,49.95,49.91,49.92,43198.0,45.5499,45.559,45.5225,45.5316,43198.0
2018-08-17 12:30:00,49.92,49.98,49.91,49.94,54306.0,45.5316,45.5864,45.5225,45.5499,54306.0
2018-08-17 12:40:00,49.94,49.95,49.92,49.93,82792.0,45.5499,45.559,45.5316,45.5408,82792.0
2018-08-17 12:50:00,49.93,49.99,49.93,49.96,84532.0,45.5408,45.5955,45.5408,45.5681,84532.0
2018-08-17 13:00:00,49.96,49.99,49.95,49.95,53360.0,45.5681,45.5955,45.559,45.559,53360.0
2018-08-17 13:10:00,49.96,49.98,49.95,49.97,89814.0,45.5681,45.5864,45.559,45.5772,89814.0
2018-08-17 13:20:00,49.97,50.0,49.95,49.99,111214.0,45.5772,45.6046,45.559,45.5955,111214.0
2018-08-17 13:30:00,49.99,50.02,49.98,50.02,55588.0,45.5955,45.6228,45.5864,45.6228,55588.0
2018-08-17 13:40:00,50.02,50.11,50.02,50.1,93822.0,45.6228,45.7049,45.6228,45.6958,93822.0
2018-08-17 13:50:00,50.1,50.16,50.1,50.13,152084.0,45.6958,45.7505,45.6958,45.7232,152084.0
2018-08-17 14:00:00,50.13,50.27,50.13,50.2,85082.0,45.7232,45.8509,45.7232,45.787,85082.0
2018-08-17 14:10:00,50.19,50.23,50.15,50.15,72998.0,45.7779,45.8144,45.7414,45.7414,72998.0
2018-08-17 14:20:00,50.15,50.17,50.11,50.12,59270.0,45.7414,45.7597,45.7049,45.7141,59270.0
2018-08-17 14:30:00,50.12,50.13,50.08,50.11,73204.0,45.7141,45.7232,45.6776,45.7049,73204.0
2018-08-17 14:40:00,50.11,50.2,50.1,50.16,75616.0,45.7049,45.787,45.6958,45.7505,75616.0
2018-08-17 14:50:00,50.16,50.2,50.16,50.19,74548.0,45.7505,45.787,45.7505,45.7779,74548.0
2018-08-17 15:00:00,50.19,50.2,50.12,50.13,142766.0,45.7779,45.787,45.7141,45.7232,142766.0
2018-08-17 15:10:00,50.13,50.17,50.12,50.16,87270.0,45.7232,45.7597,45.7141,45.7505,87270.0
2018-08-17 15:20:00,50.16,50.18,50.12,50.12,99266.0,45.7505,45.7688,45.7141,45.7141,99266.0
2018-08-17 15:30:00,50.13,50.19,50.12,50.16,109344.0,45.7232,45.7779,45.7141,45.7505,109344.0
2018-08-17 15:40:00,50.16,50.18,50.09,50.13,191682.0,45.7505,45.7688,45.6867,45.7232,191682.0
2018-08-17 15:50:00,50.13,50.2,50.12,50.18,333612.0,45.7232,45.787,45.7141,45.7688,333612.0
2018-08-20 09:30:00,50.58,50.59,50.25,50.41,516878.0,46.1336,46.1427,45.8326,45.9786,516878.0
2018-08-20 09:40:00,50.41,50.43,50.19,50.39,275844.0,45.9786,45.9968,45.7779,45.9603,275844.0
2018-08-20 09:50:00,50.38,50.4,50.24,50.24,228722.0,45.9512,45.9694,45.8235,45.8235,228722.0
2018-08-20 10:00:00,50.24,50.3,50.18,50.24,350824.0,45.8235,45.8782,45.7688,45.8235,350824.0
2018-08-20 10:10:00,50.24,50.26,49.91,50.19,371456.0,45.8235,45.8418,45.5225,45.7779,371456.0
2018-08-20 10:20:00,50.18,50.26,50.15,50.2,149766.0,45.7688,45.8418,45.7414,45.787,149766.0
2018-08-20 10:30:00,50.2,50.21,50.13,50.17,130018.0,45.787,45.7961,45.7232,45.7597,130018.0
2018-08-20 10:40:00,50.16,50.24,50.1,50.24,165442.0,45.7505,45.8235,45.6958,45.8235,165442.0
2018-08-20 10:50:00,50.24,50.42,50.23,50.33,144020.0,45.8235,45.9877,45.8144,45.9056,144020.0
2018-08-20 11:00:00,50.33,50.49,50.31,50.48,150818.0,45.9056,46.0515,45.8874,46.0424,150818.0
2018-08-20 11:10:00,50.47,50.62,50.47,50.56,116946.0,46.0333,46.1701,46.0333,46.1154,116946.0
2018-08-20 11:20:00,50.56,50.61,50.52,50.56,95008.0,46.1154,46.161,46.0789,46.1154,95008.0
2018-08-20 11:30:00,50.56,50.63,50.49,50.62,88086.0,46.1154,46.1792,46.0515,46.1701,88086.0
2018-08-20 11:40:00,50.63,50.63,50.54,50.58,68062.0,46.1792,46.1792,46.0971,46.1336,68062.0
2018-08-20 11:50:00,50.57,50.57,50.52,50.56,125478.0,46.1245,46.1245,46.0789,46.1154,125478.0
2018-08-20 12:00:00,50.57,50.6,50.55,50.55,87294.0,46.1245,46.1519,46.1063,46.1063,87294.0
2018-08-20 12:10:00,50.56,50.56,50.47,50.47,80622.0,46.1154,46.1154,46.0333,46.0333,80622.0
2018-08-20 12:20:00,50.48,50.54,50.46,50.51,99186.0,46.0424,46.0971,46.0242,46.0698,99186.0
2018-08-20 12:30:00,50.52,50.58,50.52,50.57,97046.0,46.0789,46.1336,46.0789,46.1245,97046.0
2018-08-20 12:40:00,50.57,50.63,50.56,50.6,168476.0,46.1245,46.1792,46.1154,46.1519,168476.0
2018-08-20 12:50:00,50.6,50.66,50.58,50.64,119684.0,46.1519,46.2066,46.1336,46.1883,119684.0
2018-08-20 13:00:00,50.65,50.65,50.6,50.63,73014.0,46.1975,46.1975,46.1519,46.1792,73014.0
2018-08-20 13:10:00,50.63,50.69,50.62,50.66,108756.0,46.1792,46.234,46.1701,46.2066,108756.0
2018-08-20 13:20:00,50.66,50.71,50.66,50.7,75958.0,46.2066,46.2522,46.2066,46.2431,75958.0
2018-08-20 13:30:00,50.69,50.75,50.67,50.75,118756.0,46.234,46.2887,46.2157,46.2887,118756.0
2018-08-20 13:40:00,50.76,50.76,50.71,50.74,96182.0,46.2978,46.2978,46.2522,46.2796,96182.0
2018-08-20 13:50:00,50.74,50.77,50.71,50.74,106394.0,46.2796,46.3069,46.2522,46.2796,106394.0
2018-08-20 14:00:00,50.74,50.74,50.66,50.66,102976.0,46.2796,46.2796,46.2066,46.2066,102976.0
2018-08-20 14:10:00,50.66,50.72,50.66,50.7,124316.0,46.2066,46.2613,46.2066,46.2431,124316.0
2018-08-20 14:20:00,50.7,50.76,50.7,50.7,124320.0,46.2431,46.2978,46.2431,46.2431,124320.0
2018-08-20 14:30:00,50.71,50.73,50.7,50.7,150944.0,46.2522,46.2704,46.2431,46.2431,150944.0
2018-08-20 14:40:00,50.7,50.76,50.7,50.74,180702.0,46.2431,46.2978,46.2431,46.2796,180702.0
2018-08-20 14:50:00,50.75,50.8,50.72,50.78,178472.0,46.2887,46.3343,46.2613,46.316,178472.0
2018-08-20 15:00:00,50.78,50.79,50.73,50.76,206322.0,46.316,46.3252,46.2704,46.2978,206322.0
2018-08-20 15:10:00,50.75,50.78,50.73,50.76,364908.0,46.2887,46.316,46.2704,46.2978,364908.0
2018-08-20 15:20:00,50.76,50.88,50.75,50.88,383832.0,46.2978,46.4072,46.2887,46.4072,383832.0
2018-08-20 15:30:00,50.87,50.9,50.82,50.85,299064.0,46.3981,46.4255,46.3525,46.3799,299064.0
2018-08-20 15:40:00,50.85,50.87,50.84,50.85,457012.0,46.3799,46.3981,46.3708,46.3799,457012.0
2018-08-20 15:50:00,50.85,50.9,50.82,50.83,741776.0,46.3799,46.4255,46.3525,46.3616,741776.0
2018-08-21 09:30:00,53.5,53.63,52.67,52.67,1379154.0,48.7969,48.9155,48.0399,48.0399,1379154.0
2018-08-21 09:40:00,52.68,53.07,52.48,52.97,860436.0,48.049,48.4047,47.8666,48.3135,860436.0
2018-08-21 09:50:00,52.99,53.18,52.96,53.09,506288.0,48.3318,48.5051,48.3044,48.423,506288.0
2018-08-21 10:00:00,53.1,53.1,52.58,52.61,569818.0,48.4321,48.4321,47.9578,47.9852,569818.0
2018-08-21 10:10:00,52.63,52.77,52.54,52.59,420768.0,48.0034,48.1311,47.9213,47.9669,420768.0
2018-08-21 10:20:00,52.59,52.7,52.3,52.31,463298.0,47.9669,48.0673,47.7024,47.7115,463298.0
2018-08-21 10:30:00,52.33,52.56,52.3,52.47,578708.0,47.7298,47.9396,47.7024,47.8575,578708.0
2018-08-21 10:40:00,52.47,52.84,52.4,52.84,452298.0,47.8575,48.1949,47.7936,48.1949,452298.0
2018-08-21 10:50:00,52.83,53.0,52.72,52.92,390122.0,48.1858,48.3409,48.0855,48.2679,390122.0
2018-08-21 11:00:00,52.93,53.13,52.84,52.88,335786.0,48.277,48.4595,48.1949,48.2314,335786.0
2018-08-21 11:10:00,52.88,52.96,52.7,52.94,229518.0,48.2314,48.3044,48.0673,48.2862,229518.0
2018-08-21 11:20:00,52.95,53.04,52.93,52.98,251284.0,48.2953,48.3774,48.277,48.3226,251284.0
2018-08-21 11:30:00,52.98,53.08,52.92,53.03,177178.0,48.3226,48.4139,48.2679,48.3682,177178.0
2018-08-21 11:40:00,53.03,53.03,52.85,52.85,176920.0,48.3682,48.3682,48.2041,48.2041,176920.0
2018-08-21 11:50:00,52.85,53.03,52.8,52.99,261648.0,48.2041,48.3682,48.1585,48.3318,261648.0
2018-08-21 12:00:00,52.99,53.19,52.94,53.09,301384.0,48.3318,48.5142,48.2862,48.423,301384.0
2018-08-21 12:10:00,53.09,53.16,53.07,53.13,197266.0,48.423,48.4868,48.4047,48.4595,197266.0
2018-08-21 12:20:00,53.13,53.17,53.04,53.06,139694.0,48.4595,48.4959,48.3774,48.3956,139694.0
2018-08-21 12:30:00,53.05,53.12,53.03,53.09,160008.0,48.3865,48.4503,48.3682,48.423,160008.0
2018-08-21 12:40:00,53.1,53.18,53.07,53.1,231082.0,48.4321,48.5051,48.4047,48.4321,231082.0
2018-08-21 12:50:00,53.1,53.14,53.05,53.09,164662.0,48.4321,48.4686,48.3865,48.423,164662.0
2018-08-21 13:00:00,53.08,53.13,53.05,53.08,142366.0,48.4139,48.4595,48.3865,48.4139,142366.0
2018-08-21 13:10:00,53.08,53.16,53.06,53.13,181032.0,48.4139,48.4868,48.3956,48.4595,181032.0
2018-08-21 13:20:00,53.12,53.19,53.1,53.14,132734.0,48.4503,48.5142,48.4321,48.4686,132734.0
2018-08-21 13:30:00,53.15,53.15,52.96,53.05,249118.0,48.4777,48.4777,48.3044,48.3865,249118.0
2018-08-21 13:40:00,53.05,53.07,52.97,53.05,137830.0,48.3865,48.4047,48.3135,48.3865,137830.0
2018-08-21 13:50:00,53.04,53.11,53.02,53.06,106100.0,48.3774,48.4412,48.3591,48.3956,106100.0
2018-08-21 14:00:00,53.06,53.18,53.06,53.15,219870.0,48.3956,48.5051,48.3956,48.4777,219870.0
2018-08-21 14:10:00,53.15,53.2,53.09,53.12,234446.0,48.4777,48.5233,48.423,48.4503,234446.0
2018-08-21 14:20:00,53.12,53.15,53.08,53.11,187246.0,48.4503,48.4777,48.4139,48.4412,187246.0
2018-08-21 14:30:00,53.11,53.13,52.99,53.09,271892.0,48.4412,48.4595,48.3318,48.423,271892.0
2018-08-21 14:40:00,53.09,53.18,53.07,53.13,232606.0,48.423,48.5051,48.4047,48.4595,232606.0
2018-08-21 14:50:00,53.13,53.19,53.12,53.17,280724.0,48.4595,48.5142,48.4503,48.4959,280724.0
2018-08-21 15:00:00,53.17,53.19,53.13,53.19,432564.0,48.4959,48.5142,48.4595,48.5142,432564.0
2018-08-21 15:10:00,53.19,53.24,53.17,53.23,430294.0,48.5142,48.5598,48.4959,48.5507,430294.0
2018-08-21 15:20:00,53.23,53.44,53.21,53.26,476310.0,48.5507,48.7422,48.5324,48.578,476310.0
2018-08-21 15:30:00,53.26,53.38,53.24,53.3,297526.0,48.578,48.6875,48.5598,48.6145,297526.0
2018-08-21 15:40:00,53.31,53.32,53.21,53.23,583444.0,48.6236,48.6328,48.5324,48.5507,583444.0
2018-08-21 15:50:00,53.23,53.3,53.08,53.23,1290344.0,48.5507,48.6145,48.4139,48.5507,1290344.0
2018-08-22 09:30:00,53.14,53.78,53.07,53.48,975910.0,48.4686,49.0523,48.4047,48.7787,975910.0
2018-08-22 09:40:00,53.47,53.53,53.16,53.21,328066.0,48.7696,48.8243,48.4868,48.5324,328066.0
2018-08-22 09:50:00,53.22,53.38,53.08,53.24,320560.0,48.5415,48.6875,48.4139,48.5598,320560.0
2018-08-22 10:00:00,53.26,53.5,53.23,53.47,307936.0,48.578,48.7969,48.5507,48.7696,307936.0
2018-08-22 10:10:00,53.45,53.58,53.43,53.52,359320.0,48.7513,48.8699,48.7331,48.8152,359320.0
2018-08-22 10:20:00,53.54,53.58,53.38,53.38,297572.0,48.8334,48.8699,48.6875,48.6875,297572.0
2018-08-22 10:30:00,53.38,53.5,53.33,53.48,217958.0,48.6875,48.7969,48.6419,48.7787,217958.0
2018-08-22 10:40:00,53.48,53.49,53.31,53.37,146486.0,48.7787,48.7878,48.6236,48.6784,146486.0
2018-08-22 10:50:00,53.38,53.38,53.24,53.27,206426.0,48.6875,48.6875,48.5598,48.5871,206426.0
2018-08-22 11:00:00,53.27,53.33,53.22,53.24,234814.0,48.5871,48.6419,48.5415,48.5598,234814.0
2018-08-22 11:10:00,53.25,53.33,53.24,53.28,199048.0,48.5689,48.6419,48.5598,48.5963,199048.0
2018-08-22 11:20:00,53.29,53.47,53.29,53.43,156868.0,48.6054,48.7696,48.6054,48.7331,156868.0
2018-08-22 11:30:00,53.43,53.47,53.35,53.35,139408.0,48.7331,48.7696,48.6601,48.6601,139408.0
2018-08-22 11:40:00,53.35,53.36,53.24,53.25,193768.0,48.6601,48.6692,48.5598,48.5689,193768.0
2018-08-22 11:50:00,53.26,53.33,53.24,53.26,215678.0,48.578,48.6419,48.5598,48.578,215678.0
2018-08-22 12:00:00,53.26,53.35,53.25,53.29,155470.0,48.578,48.6601,48.5689,48.6054,155470.0
2018-08-22 12:10:00,53.29,53.29,53.17,53.22,166964.0,48.6054,48.6054,48.4959,48.5415,166964.0
2018-08-22 12:20:00,53.22,53.3,53.22,53.27,120516.0,48.5415,48.6145,48.5415,48.5871,120516.0
2018-08-22 12:30:00,53.28,53.29,53.19,53.2,132152.0,48.5963,48.6054,48.5142,48.5233,132152.0
2018-08-22 12:40:00,53.2,53.26,53.2,53.25,157754.0,48.5233,48.578,48.5233,48.5689,157754.0
2018-08-22 12:50:00,53.25,53.26,53.13,53.14,124704.0,48.5689,48.578,48.4595,48.4686,124704.0
2018-08-22 13:00:00,53.13,53.17,52.97,52.99,168372.0,48.4595,48.4959,48.3135,48.3318,168372.0
2018-08-22 13:10:00,52.99,53.06,52.96,53.04,203150.0,48.3318,48.3956,48.3044,48.3774,203150.0
2018-08-22 13:20:00,53.04,53.04,52.92,52.96,190180.0,48.3774,48.3774,48.2679,48.3044,190180.0
2018-08-22 13:30:00,52.96,53.01,52.94,52.96,132552.0,48.3044,48.35,48.2862,48.3044,132552.0
2018-08-22 13:40:00,52.95,52.97,52.88,52.89,118620.0,48.2953,48.3135,48.2314,48.2406,118620.0
2018-08-22 13:50:00,52.89,52.96,52.85,52.96,174642.0,48.2406,48.3044,48.2041,48.3044,174642.0
2018-08-22 14:00:00,52.96,53.08,52.96,52.99,118154.0,48.3044,48.4139,48.3044,48.3318,118154.0
2018-08-22 14:10:00,52.98,53.01,52.86,52.9,157832.0,48.3226,48.35,48.2132,48.2497,157832.0
2018-08-22 14:20:00,52.9,52.91,52.78,52.81,149172.0,48.2497,48.2588,48.1402,48.1676,149172.0
2018-08-22 14:30:00,52.81,52.84,52.73,52.73,175836.0,48.1676,48.1949,48.0946,48.0946,175836.0
2018-08-22 14:40:00,52.73,52.75,52.57,52.58,246358.0,48.0946,48.1129,47.9487,47.9578,246358.0
2018-08-22 14:50:00,52.58,52.69,52.53,52.68,298034.0,47.9578,48.0581,47.9122,48.049,298034.0
2018-08-22 15:00:00,52.69,52.77,52.67,52.75,278584.0,48.0581,48.1311,48.0399,48.1129,278584.0
2018-08-22 15:10:00,52.74,52.81,52.72,52.8,177038.0,48.1037,48.1676,48.0855,48.1585,177038.0
2018-08-22 15:20:00,52.8,52.92,52.8,52.9,200948.0,48.1585,48.2679,48.1585,48.2497,200948.0
2018-08-22 15:30:00,52.9,52.97,52.88,52.96,242538.0,48.2497,48.3135,48.2314,48.3044,242538.0
2018-08-22 15:40:00,52.95,52.96,52.89,52.9,292466.0,48.2953,48.3044,48.2406,48.2497,292466.0
2018-08-22 15:50:00,52.9,52.92,52.85,52.88,554538.0,48.2497,48.2679,48.2041,48.2314,554538.0
2018-08-23 09:30:00,52.82,53.21,52.82,53.21,257350.0,48.1767,48.5324,48.1767,48.5324,257350.0
2018-08-23 09:40:00,53.21,53.34,53.12,53.33,183514.0,48.5324,48.651,48.4503,48.6419,183514.0
2018-08-23 09:50:00,53.34,53.43,53.26,53.32,206628.0,48.651,48.7331,48.578,48.6328,206628.0
2018-08-23 10:00:00,53.31,53.47,53.29,53.4,112038.0,48.6236,48.7696,48.6054,48.7057,112038.0
2018-08-23 10:10:00,53.42,53.57,53.35,53.57,194288.0,48.724,48.8608,48.6601,48.8608,194288.0
2018-08-23 10:20:00,53.56,53.71,53.49,53.71,314814.0,48.8517,48.9885,48.7878,48.9885,314814.0
2018-08-23 10:30:00,53.71,53.77,53.57,53.6,172738.0,48.9885,49.0432,48.8608,48.8881,172738.0
2018-08-23 10:40:00,53.61,53.72,53.6,53.69,218066.0,48.8973,48.9976,48.8881,48.9702,218066.0
2018-08-23 10:50:00,53.69,53.71,53.47,53.51,113846.0,48.9702,48.9885,48.7696,48.8061,113846.0
2018-08-23 11:00:00,53.5,53.56,53.4,53.44,255382.0,48.7969,48.8517,48.7057,48.7422,255382.0
2018-08-23 11:10:00,53.44,53.47,53.29,53.3,107638.0,48.7422,48.7696,48.6054,48.6145,107638.0
2018-08-23 11:20:00,53.29,53.45,53.26,53.4,122720.0,48.6054,48.7513,48.578,48.7057,122720.0
2018-08-23 11:30:00,53.4,53.52,53.36,53.49,160300.0,48.7057,48.8152,48.6692,48.7878,160300.0
2018-08-23 11:40:00,53.48,53.72,53.48,53.67,156268.0,48.7787,48.9976,48.7787,48.952,156268.0
2018-08-23 11:50:00,53.68,53.7,53.6,53.65,135952.0,48.9611,48.9793,48.8881,48.9337,135952.0
2018-08-23 12:00:00,53.63,53.72,53.59,53.68,90124.0,48.9155,48.9976,48.879,48.9611,90124.0
2018-08-23 12:10:00,53.68,53.69,53.63,53.67,82930.0,48.9611,48.9702,48.9155,48.952,82930.0
2018-08-23 12:20:00,53.67,53.74,53.66,53.74,69964.0,48.952,49.0158,48.9429,49.0158,69964.0
2018-08-23 12:30:00,53.74,53.75,53.65,53.66,83764.0,49.0158,49.025,48.9337,48.9429,83764.0
2018-08-23 12:40:00,53.66,53.73,53.65,53.7,101590.0,48.9429,49.0067,48.9337,48.9793,101590.0
2018-08-23 12:50:00,53.7,53.76,53.69,53.75,89712.0,48.9793,49.0341,48.9702,49.025,89712.0
2018-08-23 13:00:00,53.74,53.8,53.71,53.79,87576.0,49.0158,49.0706,48.9885,49.0614,87576.0
2018-08-23 13:10:00,53.78,53.8,53.74,53.78,85820.0,49.0523,49.0706,49.0158,49.0523,85820.0
2018-08-23 13:20:00,53.79,53.79,53.72,53.74,104768.0,49.0614,49.0614,48.9976,49.0158,104768.0
2018-08-23 13:30:00,53.74,53.76,53.69,53.74,131364.0,49.0158,49.0341,48.9702,49.0158,131364.0
2018-08-23 13:40:00,53.74,53.78,53.73,53.78,118718.0,49.0158,49.0523,49.0067,49.0523,118718.0
2018-08-23 13:50:00,53.78,53.79,53.74,53.77,167802.0,49.0523,49.0614,49.0158,49.0432,167802.0
2018-08-23 14:00:00,53.77,53.81,53.74,53.77,389576.0,49.0432,49.0797,49.0158,49.0432,389576.0
2018-08-23 14:10:00,53.77,53.87,53.77,53.82,249962.0,49.0432,49.1344,49.0432,49.0888,249962.0
2018-08-23 14:20:00,53.82,53.83,53.66,53.66,118664.0,49.0888,49.0979,48.9429,48.9429,118664.0
2018-08-23 14:30:00,53.66,53.69,53.63,53.68,94496.0,48.9429,48.9702,48.9155,48.9611,94496.0
2018-08-23 14:40:00,53.69,53.71,53.66,53.68,98366.0,48.9702,48.9885,48.9429,48.9611,98366.0
2018-08-23 14:50:00,53.67,53.74,53.66,53.74,118714.0,48.952,49.0158,48.9429,49.0158,118714.0
2018-08-23 15:00:00,53.75,53.83,53.75,53.82,101770.0,49.025,49.0979,49.025,49.0888,101770.0
2018-08-23 15:10:00,53.82,53.83,53.77,53.79,122650.0,49.0888,49.0979,49.0432,49.0614,122650.0
2018-08-23 15:20:00,53.79,53.8,53.68,53.69,120544.0,49.0614,49.0706,48.9611,48.9702,120544.0
2018-08-23 15:30:00,53.69,53.74,53.68,53.74,161632.0,48.9702,49.0158,48.9611,49.0158,161632.0
2018-08-23 15:40:00,53.73,53.74,53.68,53.73,223038.0,49.0067,49.0158,48.9611,49.0067,223038.0
2018-08-23 15:50:00,53.72,53.74,53.69,53.73,576650.0,48.9976,49.0158,48.9702,49.0067,576650.0
2018-08-24 09:30:00,53.24,53.66,53.15,53.51,442312.0,48.5598,48.9429,48.4777,48.8061,442312.0
2018-08-24 09:40:00,53.49,53.53,53.37,53.53,214372.0,48.7878,48.8243,48.6784,48.8243,214372.0
2018-08-24 09:50:00,53.52,53.6,53.43,53.59,140112.0,48.8152,48.8881,48.7331,48.879,140112.0
2018-08-24 10:00:00,53.6,53.63,53.46,53.6,150782.0,48.8881,48.9155,48.7604,48.8881,150782.0
2018-08-24 10:10:00,53.6,53.71,53.55,53.57,127118.0,48.8881,48.9885,48.8425,48.8608,127118.0
2018-08-24 10:20:00,53.58,53.71,53.55,53.6,113006.0,48.8699,48.9885,48.8425,48.8881,113006.0
2018-08-24 10:30:00,53.62,53.74,53.58,53.73,125190.0,48.9064,49.0158,48.8699,49.0067,125190.0
2018-08-24 10:40:00,53.71,53.71,53.56,53.59,124512.0,48.9885,48.9885,48.8517,48.879,124512.0
2018-08-24 10:50:00,53.59,53.59,53.48,53.55,110674.0,48.879,48.879,48.7787,48.8425,110674.0
2018-08-24 11:00:00,53.55,53.68,53.51,53.68,146688.0,48.8425,48.9611,48.8061,48.9611,146688.0
2018-08-24 11:10:00,53.67,53.73,53.62,53.7,127342.0,48.952,49.0067,48.9064,48.9793,127342.0
2018-08-24 11:20:00,53.7,53.83,53.69,53.81,205686.0,48.9793,49.0979,48.9702,49.0797,205686.0
2018-08-24 11:30:00,53.82,53.88,53.78,53.81,178550.0,49.0888,49.1435,49.0523,49.0797,178550.0
2018-08-24 11:40:00,53.81,53.83,53.73,53.82,122218.0,49.0797,49.0979,49.0067,49.0888,122218.0
2018-08-24 11:50:00,53.82,53.98,53.81,53.98,128766.0,49.0888,49.2347,49.0797,49.2347,128766.0
2018-08-24 12:00:00,53.97,53.99,53.79,53.83,129554.0,49.2256,49.2439,49.0614,49.0979,129554.0
2018-08-24 12:10:00,53.84,53.84,53.76,53.79,78990.0,49.107,49.107,49.0341,49.0614,78990.0
2018-08-24 12:20:00,53.78,53.85,53.75,53.85,90670.0,49.0523,49.1162,49.025,49.1162,90670.0
2018-08-24 12:30:00,53.85,53.85,53.73,53.8,71388.0,49.1162,49.1162,49.0067,49.0706,71388.0
2018-08-24 12:40:00,53.8,53.82,53.77,53.82,69120.0,49.0706,49.0888,49.0432,49.0888,69120.0
2018-08-24 12:50:00,53.83,53.9,53.82,53.89,77492.0,49.0979,49.1618,49.0888,49.1526,77492.0
2018-08-24 13:00:00,53.89,53.93,53.87,53.87,88822.0,49.1526,49.1891,49.1344,49.1344,88822.0
2018-08-24 13:10:00,53.87,53.87,53.81,53.85,77962.0,49.1344,49.1344,49.0797,49.1162,77962.0
2018-08-24 13:20:00,53.86,53.88,53.84,53.85,86820.0,49.1253,49.1435,49.107,49.1162,86820.0
2018-08-24 13:30:00,53.83,53.87,53.82,53.82,80574.0,49.0979,49.1344,49.0888,49.0888,80574.0
2018-08-24 13:40:00,53.83,53.87,53.77,53.86,98710.0,49.0979,49.1344,49.0432,49.1253,98710.0
2018-08-24 13:50:00,53.86,53.94,53.85,53.91,102824.0,49.1253,49.1983,49.1162,49.1709,102824.0
2018-08-24 14:00:00,53.91,53.97,53.87,53.97,158008.0,49.1709,49.2256,49.1344,49.2256,158008.0
2018-08-24 14:10:00,53.97,54.0,53.95,53.95,135726.0,49.2256,49.253,49.2074,49.2074,135726.0
2018-08-24 14:20:00,53.94,53.98,53.94,53.94,114252.0,49.1983,49.2347,49.1983,49.1983,114252.0
2018-08-24 14:30:00,53.93,54.0,53.93,53.99,118460.0,49.1891,49.253,49.1891,49.2439,118460.0
2018-08-24 14:40:00,54.0,54.13,54.0,54.12,204798.0,49.253,49.3715,49.253,49.3624,204798.0
2018-08-24 14:50:00,54.12,54.14,54.06,54.06,127524.0,49.3624,49.3807,49.3077,49.3077,127524.0
2018-08-24 15:00:00,54.06,54.06,53.99,54.02,138902.0,49.3077,49.3077,49.2439,49.2712,138902.0
2018-08-24 15:10:00,54.02,54.13,54.0,54.13,146634.0,49.2712,49.3715,49.253,49.3715,146634.0
2018-08-24 15:20:00,54.13,54.16,54.08,54.1,167150.0,49.3715,49.3989,49.3259,49.3442,167150.0
2018-08-24 15:30:00,54.1,54.12,54.04,54.1,290534.0,49.3442,49.3624,49.2895,49.3442,290534.0
2018-08-24 15:40:00,54.11,54.16,54.09,54.1,330482.0,49.3533,49.3989,49.3351,49.3442,330482.0
2018-08-24 15:50:00,54.1,54.11,54.02,54.03,633468.0,49.3442,49.3533,49.2712,49.2803,633468.0
2018-08-27 09:30:00,54.29,54.33,53.8,53.97,268252.0,49.5175,49.554,49.0706,49.2256,268252.0
2018-08-27 09:40:00,53.95,54.27,53.94,54.17,138142.0,49.2074,49.4992,49.1983,49.408,138142.0
2018-08-27 09:50:00,54.17,54.29,54.12,54.26,302170.0,49.408,49.5175,49.3624,49.4901,302170.0
2018-08-27 10:00:00,54.24,54.25,54.06,54.19,136726.0,49.4719,49.481,49.3077,49.4263,136726.0
2018-08-27 10:10:00,54.19,54.26,54.17,54.21,107442.0,49.4263,49.4901,49.408,49.4445,107442.0
2018-08-27 10:20:00,54.18,54.24,54.1,54.18,121426.0,49.4172,49.4719,49.3442,49.4172,121426.0
2018-08-27 10:30:00,54.18,54.22,54.01,54.02,133504.0,49.4172,49.4536,49.2621,49.2712,133504.0
2018-08-27 10:40:00,54.0,54.07,53.95,53.99,89342.0,49.253,49.3168,49.2074,49.2439,89342.0
2018-08-27 10:50:00,53.98,54.12,53.95,54.07,123724.0,49.2347,49.3624,49.2074,49.3168,123724.0
2018-08-27 11:00:00,54.08,54.09,53.85,53.91,104300.0,49.3259,49.3351,49.1162,49.1709,104300.0
2018-08-27 11:10:00,53.92,54.02,53.89,53.94,173062.0,49.18,49.2712,49.1526,49.1983,173062.0
2018-08-27 11:20:00,53.94,54.07,53.91,54.04,95192.0,49.1983,49.3168,49.1709,49.2895,95192.0
2018-08-27 11:30:00,54.05,54.08,53.97,53.98,69566.0,49.2986,49.3259,49.2256,49.2347,69566.0
2018-08-27 11:40:00,53.97,54.12,53.97,54.09,78936.0,49.2256,49.3624,49.2256,49.3351,78936.0
2018-08-27 11:50:00,54.09,54.16,54.08,54.16,81878.0,49.3351,49.3989,49.3259,49.3989,81878.0
2018-08-27 12:00:00,54.15,54.15,54.02,54.05,68438.0,49.3898,49.3898,49.2712,49.2986,68438.0
2018-08-27 12:10:00,54.05,54.07,54.01,54.01,84400.0,49.2986,49.3168,49.2621,49.2621,84400.0
2018-08-27 12:20:00,54.01,54.04,53.97,53.99,66616.0,49.2621,49.2895,49.2256,49.2439,66616.0
2018-08-27 12:30:00,53.99,54.07,53.98,54.05,67302.0,49.2439,49.3168,49.2347,49.2986,67302.0
2018-08-27 12:40:00,54.05,54.13,54.03,54.13,90628.0,49.2986,49.3715,49.2803,49.3715,90628.0
2018-08-27 12:50:00,54.13,54.13,54.07,54.11,66802.0,49.3715,49.3715,49.3168,49.3533,66802.0
2018-08-27 13:00:00,54.1,54.1,53.98,53.99,66118.0,49.3442,49.3442,49.2347,49.2439,66118.0
2018-08-27 13:10:00,53.99,54.01,53.94,53.94,51930.0,49.2439,49.2621,49.1983,49.1983,51930.0
2018-08-27 13:20:00,53.95,53.95,53.85,53.85,115878.0,49.2074,49.2074,49.1162,49.1162,115878.0
2018-08-27 13:30:00,53.85,53.95,53.84,53.94,125688.0,49.1162,49.2074,49.107,49.1983,125688.0
2018-08-27 13:40:00,53.94,53.98,53.91,53.92,52522.0,49.1983,49.2347,49.1709,49.18,52522.0
2018-08-27 13:50:00,53.92,53.95,53.85,53.87,113960.0,49.18,49.2074,49.1162,49.1344,113960.0
2018-08-27 14:00:00,53.87,53.97,53.85,53.96,189408.0,49.1344,49.2256,49.1162,49.2165,189408.0
2018-08-27 14:10:00,53.96,53.96,53.86,53.86,106978.0,49.2165,49.2165,49.1253,49.1253,106978.0
2018-08-27 14:20:00,53.87,53.89,53.84,53.87,89980.0,49.1344,49.1526,49.107,49.1344,89980.0
2018-08-27 14:30:00,53.87,53.9,53.85,53.9,54296.0,49.1344,49.1618,49.1162,49.1618,54296.0
2018-08-27 14:40:00,53.9,53.91,53.83,53.85,61778.0,49.1618,49.1709,49.0979,49.1162,61778.0
2018-08-27 14:50:00,53.84,53.85,53.81,53.85,52672.0,49.107,49.1162,49.0797,49.1162,52672.0
2018-08-27 15:00:00,53.85,53.85,53.8,53.81,70668.0,49.1162,49.1162,49.0706,49.0797,70668.0
2018-08-27 15:10:00,53.81,53.81,53.69,53.69,88384.0,49.0797,49.0797,48.9702,48.9702,88384.0
2018-08-27 15:20:00,53.7,53.74,53.68,53.72,115942.0,48.9793,49.0158,48.9611,48.9976,115942.0
2018-08-27 15:30:00,53.72,53.8,53.71,53.77,153590.0,48.9976,49.0706,48.9885,49.0432,153590.0
2018-08-27 15:40:00,53.77,53.78,53.75,53.77,214324.0,49.0432,49.0523,49.025,49.0432,214324.0
2018-08-27 15:50:00,53.77,53.77,53.69,53.74,507904.0,49.0432,49.0432,48.9702,49.0158,507904.0
2018-08-28 09:30:00,53.8,53.89,53.56,53.71,192534.0,49.0706,49.1526,48.8517,48.9885,192534.0
2018-08-28 09:40:00,53.73,53.76,53.49,53.58,239192.0,49.0067,49.0341,48.7878,48.8699,239192.0
2018-08-28 09:50:00,53.57,53.59,53.41,53.44,115054.0,48.8608,48.879,48.7148,48.7422,115054.0
2018-08-28 10:00:00,53.44,53.48,53.27,53.37,129194.0,48.7422,48.7787,48.5871,48.6784,129194.0
2018-08-28 10:10:00,53.36,53.47,53.32,53.44,86184.0,48.6692,48.7696,48.6328,48.7422,86184.0
2018-08-28 10:20:00,53.45,53.59,53.44,53.44,92592.0,48.7513,48.879,48.7422,48.7422,92592.0
2018-08-28 10:30:00,53.44,53.47,53.37,53.44,73896.0,48.7422,48.7696,48.6784,48.7422,73896.0
2018-08-28 10:40:00,53.44,53.44,53.36,53.4,82644.0,48.7422,48.7422,48.6692,48.7057,82644.0
2018-08-28 10:50:00,53.41,53.47,53.39,53.4,96246.0,48.7148,48.7696,48.6966,48.7057,96246.0
2018-08-28 11:00:00,53.4,53.42,53.32,53.32,93488.0,48.7057,48.724,48.6328,48.6328,93488.0
2018-08-28 11:10:00,53.32,53.37,53.31,53.33,89376.0,48.6328,48.6784,48.6236,48.6419,89376.0
2018-08-28 11:20:00,53.33,53.39,53.31,53.38,72314.0,48.6419,48.6966,48.6236,48.6875,72314.0
2018-08-28 11:30:00,53.38,53.41,53.35,53.38,82858.0,48.6875,48.7148,48.6601,48.6875,82858.0
2018-08-28 11:40:00,53.38,53.43,53.35,53.39,50064.0,48.6875,48.7331,48.6601,48.6966,50064.0
2018-08-28 11:50:00,53.38,53.42,53.28,53.29,81510.0,48.6875,48.724,48.5963,48.6054,81510.0
2018-08-28 12:00:00,53.3,53.35,53.27,53.3,80248.0,48.6145,48.6601,48.5871,48.6145,80248.0
2018-08-28 12:10:00,53.29,53.4,53.29,53.4,50672.0,48.6054,48.7057,48.6054,48.7057,50672.0
2018-08-28 12:20:00,53.4,53.49,53.4,53.47,46170.0,48.7057,48.7878,48.7057,48.7696,46170.0
2018-08-28 12:30:00,53.47,53.51,53.45,53.47,49024.0,48.7696,48.8061,48.7513,48.7696,49024.0
2018-08-28 12:40:00,53.47,53.51,53.46,53.51,28480.0,48.7696,48.8061,48.7604,48.8061,28480.0
2018-08-28 12:50:00,53.5,53.53,53.48,53.53,50370.0,48.7969,48.8243,48.7787,48.8243,50370.0
2018-08-28 13:00:00,53.53,53.6,53.52,53.55,47278.0,48.8243,48.8881,48.8152,48.8425,47278.0
2018-08-28 13:10:00,53.57,53.63,53.56,53.63,25080.0,48.8608,48.9155,48.8517,48.9155,25080.0
2018-08-28 13:20:00,53.62,53.64,53.58,53.59,30272.0,48.9064,48.9246,48.8699,48.879,30272.0
2018-08-28 13:30:00,53.59,53.62,53.55,53.62,36934.0,48.879,48.9064,48.8425,48.9064,36934.0
2018-08-28 13:40:00,53.62,53.68,53.61,53.66,43238.0,48.9064,48.9611,48.8973,48.9429,43238.0
2018-08-28 13:50:00,53.66,53.68,53.63,53.68,39842.0,48.9429,48.9611,48.9155,48.9611,39842.0
2018-08-28 14:00:00,53.68,53.72,53.67,53.7,46356.0,48.9611,48.9976,48.952,48.9793,46356.0
2018-08-28 14:10:00,53.7,53.73,53.67,53.68,47398.0,48.9793,49.0067,48.952,48.9611,47398.0
2018-08-28 14:20:00,53.68,53.7,53.66,53.69,57128.0,48.9611,48.9793,48.9429,48.9702,57128.0
2018-08-28 14:30:00,53.69,53.72,53.62,53.62,50410.0,48.9702,48.9976,48.9064,48.9064,50410.0
2018-08-28 14:40:00,53.62,53.67,53.58,53.63,44986.0,48.9064,48.952,48.8699,48.9155,44986.0
2018-08-28 14:50:00,53.63,53.73,53.63,53.73,46690.0,48.9155,49.0067,48.9155,49.0067,46690.0
2018-08-28 15:00:00,53.73,53.81,53.73,53.79,60324.0,49.0067,49.0797,49.0067,49.0614,60324.0
2018-08-28 15:10:00,53.79,53.84,53.79,53.82,50794.0,49.0614,49.107,49.0614,49.0888,50794.0
2018-08-28 15:20:00,53.81,53.82,53.77,53.79,82772.0,49.0797,49.0888,49.0432,49.0614,82772.0
2018-08-28 15:30:00,53.79,53.81,53.77,53.78,92122.0,49.0614,49.0797,49.0432,49.0523,92122.0
2018-08-28 15:40:00,53.79,53.79,53.72,53.74,126642.0,49.0614,49.0614,48.9976,49.0158,126642.0
2018-08-28 15:50:00,53.73,53.82,53.71,53.81,262066.0,49.0067,49.0888,48.9885,49.0797,262066.0
2018-08-29 09:30:00,53.81,53.86,53.52,53.75,176198.0,49.0797,49.1253,48.8152,49.025,176198.0
2018-08-29 09:40:00,53.73,53.88,53.63,53.83,94026.0,49.0067,49.1435,48.9155,49.0979,94026.0
2018-08-29 09:50:00,53.84,53.99,53.77,53.77,96836.0,49.107,49.2439,49.0432,49.0432,96836.0
2018-08-29 10:00:00,53.77,53.84,53.74,53.77,105894.0,49.0432,49.107,49.0158,49.0432,105894.0
2018-08-29 10:10:00,53.79,53.83,53.74,53.79,102972.0,49.0614,49.0979,49.0158,49.0614,102972.0
2018-08-29 10:20:00,53.79,53.97,53.79,53.95,69506.0,49.0614,49.2256,49.0614,49.2074,69506.0
2018-08-29 10:30:00,53.95,53.99,53.93,53.95,38126.0,49.2074,49.2439,49.1891,49.2074,38126.0
2018-08-29 10:40:00,53.94,53.96,53.88,53.92,54394.0,49.1983,49.2165,49.1435,49.18,54394.0
2018-08-29 10:50:00,53.92,54.0,53.9,53.94,65870.0,49.18,49.253,49.1618,49.1983,65870.0
2018-08-29 11:00:00,53.93,54.02,53.93,54.0,76862.0,49.1891,49.2712,49.1891,49.253,76862.0
2018-08-29 11:10:00,54.0,54.12,53.99,54.09,62254.0,49.253,49.3624,49.2439,49.3351,62254.0
2018-08-29 11:20:00,54.09,54.14,54.05,54.12,81416.0,49.3351,49.3807,49.2986,49.3624,81416.0
2018-08-29 11:30:00,54.11,54.21,54.11,54.17,109506.0,49.3533,49.4445,49.3533,49.408,109506.0
2018-08-29 11:40:00,54.16,54.17,54.05,54.09,79484.0,49.3989,49.408,49.2986,49.3351,79484.0
2018-08-29 11:50:00,54.1,54.19,54.09,54.19,55052.0,49.3442,49.4263,49.3351,49.4263,55052.0
2018-08-29 12:00:00,54.2,54.25,54.14,54.24,109882.0,49.4354,49.481,49.3807,49.4719,109882.0
2018-08-29 12:10:00,54.24,54.28,54.23,54.26,75626.0,49.4719,49.5084,49.4628,49.4901,75626.0
2018-08-29 12:20:00,54.26,54.36,54.26,54.34,57928.0,49.4901,49.5813,49.4901,49.5631,57928.0
2018-08-29 12:30:00,54.34,54.38,54.33,54.35,58016.0,49.5631,49.5996,49.554,49.5722,58016.0
2018-08-29 12:40:00,54.34,54.37,54.3,54.35,57550.0,49.5631,49.5904,49.5266,49.5722,57550.0
2018-08-29 12:50:00,54.35,54.35,54.2,54.22,76940.0,49.5722,49.5722,49.4354,49.4536,76940.0
2018-08-29 13:00:00,54.23,54.23,54.13,54.14,81842.0,49.4628,49.4628,49.3715,49.3807,81842.0
2018-08-29 13:10:00,54.14,54.18,54.13,54.16,116586.0,49.3807,49.4172,49.3715,49.3989,116586.0
2018-08-29 13:20:00,54.16,54.2,54.13,54.18,33848.0,49.3989,49.4354,49.3715,49.4172,33848.0
2018-08-29 13:30:00,54.18,54.23,54.15,54.21,36056.0,49.4172,49.4628,49.3898,49.4445,36056.0
2018-08-29 13:40:00,54.2,54.29,54.2,54.27,85950.0,49.4354,49.5175,49.4354,49.4992,85950.0
2018-08-29 13:50:00,54.27,54.31,54.26,54.3,46286.0,49.4992,49.5357,49.4901,49.5266,46286.0
2018-08-29 14:00:00,54.3,54.35,54.29,54.35,47442.0,49.5266,49.5722,49.5175,49.5722,47442.0
2018-08-29 14:10:00,54.34,54.42,54.3,54.42,97686.0,49.5631,49.6361,49.5266,49.6361,97686.0
2018-08-29 14:20:00,54.42,54.43,54.35,54.38,68338.0,49.6361,49.6452,49.5722,49.5996,68338.0
2018-08-29 14:30:00,54.38,54.41,54.36,54.36,92820.0,49.5996,49.6269,49.5813,49.5813,92820.0
2018-08-29 14:40:00,54.37,54.38,54.34,54.35,77934.0,49.5904,49.5996,49.5631,49.5722,77934.0
2018-08-29 14:50:00,54.35,54.36,54.32,54.33,57022.0,49.5722,49.5813,49.5448,49.554,57022.0
2018-08-29 15:00:00,54.33,54.35,54.32,54.35,72270.0,49.554,49.5722,49.5448,49.5722,72270.0
2018-08-29 15:10:00,54.34,54.35,54.33,54.34,76698.0,49.5631,49.5722,49.554,49.5631,76698.0
2018-08-29 15:20:00,54.34,54.35,54.3,54.32,239276.0,49.5631,49.5722,49.5266,49.5448,239276.0
2018-08-29 15:30:00,54.32,54.34,54.29,54.29,129968.0,49.5448,49.5631,49.5175,49.5175,129968.0
2018-08-29 15:40:00,54.3,54.32,54.25,54.27,175672.0,49.5266,49.5448,49.481,49.4992,175672.0
2018-08-29 15:50:00,54.27,54.31,54.24,54.28,353164.0,49.4992,49.5357,49.4719,49.5084,353164.0
2018-08-30 09:30:00,54.25,54.75,54.24,54.29,220984.0,49.481,49.937,49.4719,49.5175,220984.0
2018-08-30 09:40:00,54.26,54.43,54.23,54.34,116056.0,49.4901,49.6452,49.4628,49.5631,116056.0
2018-08-30 09:50:00,54.34,54.35,54.24,54.31,94408.0,49.5631,49.5722,49.4719,49.5357,94408.0
2018-08-30 10:00:00,54.3,54.42,54.27,54.34,112054.0,49.5266,49.6361,49.4992,49.5631,112054.0
2018-08-30 10:10:00,54.32,54.37,54.23,54.34,117126.0,49.5448,49.5904,49.4628,49.5631,117126.0
2018-08-30 10:20:00,54.34,54.4,54.26,54.28,86194.0,49.5631,49.6178,49.4901,49.5084,86194.0
2018-08-30 10:30:00,54.28,54.34,54.23,54.29,79940.0,49.5084,49.5631,49.4628,49.5175,79940.0
2018-08-30 10:40:00,54.27,54.35,54.27,54.28,91008.0,49.4992,49.5722,49.4992,49.5084,91008.0
2018-08-30 10:50:00,54.29,54.29,54.15,54.21,79846.0,49.5175,49.5175,49.3898,49.4445,79846.0
2018-08-30 11:00:00,54.21,54.23,54.13,54.17,70364.0,49.4445,49.4628,49.3715,49.408,70364.0
2018-08-30 11:10:00,54.17,54.24,54.17,54.21,96398.0,49.408,49.4719,49.408,49.4445,96398.0
2018-08-30 11:20:00,54.21,54.27,54.2,54.26,83966.0,49.4445,49.4992,49.4354,49.4901,83966.0
2018-08-30 11:30:00,54.26,54.29,54.21,54.29,62316.0,49.4901,49.5175,49.4445,49.5175,62316.0
2018-08-30 11:40:00,54.3,54.3,54.22,54.25,75778.0,49.5266,49.5266,49.4536,49.481,75778.0
2018-08-30 11:50:00,54.25,54.27,54.22,54.24,63142.0,49.481,49.4992,49.4536,49.4719,63142.0
2018-08-30 12:00:00,54.24,54.26,54.21,54.24,59842.0,49.4719,49.4901,49.4445,49.4719,59842.0
2018-08-30 12:10:00,54.22,54.27,54.22,54.23,33950.0,49.4536,49.4992,49.4536,49.4628,33950.0
2018-08-30 12:20:00,54.23,54.27,54.22,54.25,77388.0,49.4628,49.4992,49.4536,49.481,77388.0
2018-08-30 12:30:00,54.24,54.24,54.18,54.18,82622.0,49.4719,49.4719,49.4172,49.4172,82622.0
2018-08-30 12:40:00,54.18,54.24,54.17,54.22,200398.0,49.4172,49.4719,49.408,49.4536,200398.0
2018-08-30 12:50:00,54.23,54.25,54.19,54.24,92392.0,49.4628,49.481,49.4263,49.4719,92392.0
2018-08-30 13:00:00,54.24,54.33,54.24,54.33,116192.0,49.4719,49.554,49.4719,49.554,116192.0
2018-08-30 13:10:00,54.34,54.37,54.3,54.37,84064.0,49.5631,49.5904,49.5266,49.5904,84064.0
2018-08-30 13:20:00,54.38,54.41,54.34,54.41,75254.0,49.5996,49.6269,49.5631,49.6269,75254.0
2018-08-30 13:30:00,54.4,54.4,54.34,54.37,54596.0,49.6178,49.6178,49.5631,49.5904,54596.0
2018-08-30 13:40:00,54.37,54.38,54.33,54.38,39784.0,49.5904,49.5996,49.554,49.5996,39784.0
2018-08-30 13:50:00,54.38,54.45,54.38,54.41,116424.0,49.5996,49.6634,49.5996,49.6269,116424.0
2018-08-30 14:00:00,54.42,54.42,54.24,54.27,53074.0,49.6361,49.6361,49.4719,49.4992,53074.0
2018-08-30 14:10:00,54.27,54.37,54.27,54.28,70632.0,49.4992,49.5904,49.4992,49.5084,70632.0
2018-08-30 14:20:00,54.27,54.38,54.27,54.28,82256.0,49.4992,49.5996,49.4992,49.5084,82256.0
2018-08-30 14:30:00,54.28,54.33,54.27,54.27,104644.0,49.5084,49.554,49.4992,49.4992,104644.0
2018-08-30 14:40:00,54.27,54.33,54.25,54.3,101800.0,49.4992,49.554,49.481,49.5266,101800.0
2018-08-30 14:50:00,54.3,54.3,54.25,54.29,72718.0,49.5266,49.5266,49.481,49.5175,72718.0
2018-08-30 15:00:00,54.29,54.3,54.2,54.2,111426.0,49.5175,49.5266,49.4354,49.4354,111426.0
2018-08-30 15:10:00,54.2,54.2,54.13,54.15,83442.0,49.4354,49.4354,49.3715,49.3898,83442.0
2018-08-30 15:20:00,54.15,54.18,54.1,54.18,91996.0,49.3898,49.4172,49.3442,49.4172,91996.0
2018-08-30 15:30:00,54.18,54.2,54.15,54.18,80762.0,49.4172,49.4354,49.3898,49.4172,80762.0
2018-08-30 15:40:00,54.18,54.27,54.17,54.24,103920.0,49.4172,49.4992,49.408,49.4719,103920.0
2018-08-30 15:50:00,54.24,54.31,54.22,54.27,296724.0,49.4719,49.5357,49.4536,49.4992,296724.0
2018-08-31 09:30:00,54.18,54.52,54.17,54.47,150294.0,49.4172,49.7273,49.408,49.6817,150294.0
2018-08-31 09:40:00,54.46,54.59,54.36,54.42,115372.0,49.6725,49.7911,49.5813,49.6361,115372.0
2018-08-31 09:50:00,54.43,54.6,54.43,54.57,73410.0,49.6452,49.8002,49.6452,49.7729,73410.0
2018-08-31 10:00:00,54.55,54.68,54.55,54.65,102430.0,49.7546,49.8732,49.7546,49.8458,102430.0
2018-08-31 10:10:00,54.65,54.82,54.63,54.79,98862.0,49.8458,50.0009,49.8276,49.9735,98862.0
2018-08-31 10:20:00,54.79,54.86,54.76,54.76,103078.0,49.9735,50.0374,49.9462,49.9462,103078.0
2018-08-31 10:30:00,54.77,54.84,54.74,54.84,85058.0,49.9553,50.0191,49.9279,50.0191,85058.0
2018-08-31 10:40:00,54.83,54.86,54.77,54.77,93674.0,50.01,50.0374,49.9553,49.9553,93674.0
2018-08-31 10:50:00,54.75,54.83,54.74,54.76,68634.0,49.937,50.01,49.9279,49.9462,68634.0
2018-08-31 11:00:00,54.77,54.81,54.72,54.72,50840.0,49.9553,49.9918,49.9097,49.9097,50840.0
2018-08-31 11:10:00,54.71,54.76,54.71,54.73,50378.0,49.9006,49.9462,49.9006,49.9188,50378.0
2018-08-31 11:20:00,54.73,54.74,54.63,54.63,50622.0,49.9188,49.9279,49.8276,49.8276,50622.0
2018-08-31 11:30:00,54.63,54.71,54.63,54.69,56486.0,49.8276,49.9006,49.8276,49.8823,56486.0
2018-08-31 11:40:00,54.68,54.69,54.6,54.62,47896.0,49.8732,49.8823,49.8002,49.8185,47896.0
2018-08-31 11:50:00,54.61,54.63,54.55,54.58,32084.0,49.8094,49.8276,49.7546,49.782,32084.0
2018-08-31 12:00:00,54.58,54.58,54.47,54.49,41616.0,49.782,49.782,49.6817,49.6999,41616.0
2018-08-31 12:10:00,54.5,54.52,54.47,54.52,38952.0,49.709,49.7273,49.6817,49.7273,38952.0
2018-08-31 12:20:00,54.52,54.62,54.52,54.6,34524.0,49.7273,49.8185,49.7273,49.8002,34524.0
2018-08-31 12:30:00,54.6,54.61,54.53,54.54,37268.0,49.8002,49.8094,49.7364,49.7455,37268.0
2018-08-31 12:40:00,54.54,54.57,54.47,54.47,69994.0,49.7455,49.7729,49.6817,49.6817,69994.0
2018-08-31 12:50:00,54.46,54.55,54.46,54.54,29432.0,49.6725,49.7546,49.6725,49.7455,29432.0
2018-08-31 13:00:00,54.54,54.54,54.51,54.54,27720.0,49.7455,49.7455,49.7181,49.7455,27720.0
2018-08-31 13:10:00,54.53,54.58,54.5,54.56,42216.0,49.7364,49.782,49.709,49.7637,42216.0
2018-08-31 13:20:00,54.58,54.62,54.57,54.58,25648.0,49.782,49.8185,49.7729,49.782,25648.0
2018-08-31 13:30:00,54.59,54.63,54.56,54.6,21558.0,49.7911,49.8276,49.7637,49.8002,21558.0
2018-08-31 13:40:00,54.59,54.63,54.59,54.61,20880.0,49.7911,49.8276,49.7911,49.8094,20880.0
2018-08-31 13:50:00,54.61,54.63,54.6,54.63,31256.0,49.8094,49.8276,49.8002,49.8276,31256.0
2018-08-31 14:00:00,54.62,54.66,54.58,54.58,54702.0,49.8185,49.855,49.782,49.782,54702.0
2018-08-31 14:10:00,54.58,54.62,54.53,54.62,40494.0,49.782,49.8185,49.7364,49.8185,40494.0
2018-08-31 14:20:00,54.62,54.65,54.6,54.65,66144.0,49.8185,49.8458,49.8002,49.8458,66144.0
2018-08-31 14:30:00,54.65,54.68,54.63,54.63,47556.0,49.8458,49.8732,49.8276,49.8276,47556.0
2018-08-31 14:40:00,54.63,54.67,54.61,54.66,57524.0,49.8276,49.8641,49.8094,49.855,57524.0
2018-08-31 14:50:00,54.66,54.72,54.66,54.69,59050.0,49.855,49.9097,49.855,49.8823,59050.0
2018-08-31 15:00:00,54.69,54.74,54.68,54.7,55826.0,49.8823,49.9279,49.8732,49.8914,55826.0
2018-08-31 15:10:00,54.7,54.77,54.7,54.77,73812.0,49.8914,49.9553,49.8914,49.9553,73812.0
2018-08-31 15:20:00,54.77,54.82,54.75,54.81,184306.0,49.9553,50.0009,49.937,49.9918,184306.0
2018-08-31 15:30:00,54.81,54.93,54.81,54.91,155614.0,49.9918,50.1012,49.9918,50.083,155614.0
2018-08-31 15:40:00,54.91,54.94,54.85,54.85,208212.0,50.083,50.1103,50.0283,50.0283,208212.0
2018-08-31 15:50:00,54.85,55.06,54.85,54.98,908290.0,50.0283,50.2198,50.0283,50.1468,908290.0
2018-09-04 09:30:00,55.24,55.56,55.06,55.07,363888.0,50.384,50.6758,50.2198,50.2289,363888.0
2018-09-04 09:40:00,55.07,55.15,55.01,55.07,200138.0,50.2289,50.3019,50.1742,50.2289,200138.0
2018-09-04 09:50:00,55.08,55.13,55.02,55.06,197862.0,50.238,50.2836,50.1833,50.2198,197862.0
2018-09-04 10:00:00,55.06,55.17,55.06,55.11,185930.0,50.2198,50.3201,50.2198,50.2654,185930.0
2018-09-04 10:10:00,55.1,55.14,55.07,55.1,194064.0,50.2563,50.2928,50.2289,50.2563,194064.0
2018-09-04 10:20:00,55.09,55.21,55.08,55.13,165424.0,50.2472,50.3566,50.238,50.2836,165424.0
2018-09-04 10:30:00,55.13,55.32,55.13,55.26,149348.0,50.2836,50.4569,50.2836,50.4022,149348.0
2018-09-04 10:40:00,55.26,55.46,55.22,55.45,116090.0,50.4022,50.5846,50.3657,50.5755,116090.0
2018-09-04 10:50:00,55.44,55.52,55.41,55.44,124916.0,50.5664,50.6394,50.539,50.5664,124916.0
2018-09-04 11:00:00,55.44,55.61,55.44,55.6,201500.0,50.5664,50.7214,50.5664,50.7123,201500.0
2018-09-04 11:10:00,55.6,55.7,55.6,55.69,200908.0,50.7123,50.8035,50.7123,50.7944,200908.0
2018-09-04 11:20:00,55.69,55.77,55.63,55.63,166808.0,50.7944,50.8674,50.7397,50.7397,166808.0
2018-09-04 11:30:00,55.63,55.83,55.62,55.81,137046.0,50.7397,50.9221,50.7306,50.9039,137046.0
2018-09-04 11:40:00,55.82,55.83,55.68,55.74,108846.0,50.913,50.9221,50.7853,50.84,108846.0
2018-09-04 11:50:00,55.74,55.79,55.73,55.77,111314.0,50.84,50.8856,50.8309,50.8674,111314.0
2018-09-04 12:00:00,55.77,55.9,55.76,55.87,195038.0,50.8674,50.986,50.8583,50.9586,195038.0
2018-09-04 12:10:00,55.88,55.89,55.79,55.87,165044.0,50.9677,50.9768,50.8856,50.9586,165044.0
2018-09-04 12:20:00,55.87,55.9,55.79,55.83,96524.0,50.9586,50.986,50.8856,50.9221,96524.0
2018-09-04 12:30:00,55.84,55.85,55.74,55.77,126386.0,50.9312,50.9403,50.84,50.8674,126386.0
2018-09-04 12:40:00,55.77,55.81,55.72,55.76,122632.0,50.8674,50.9039,50.8218,50.8583,122632.0
2018-09-04 12:50:00,55.75,55.77,55.68,55.68,147176.0,50.8491,50.8674,50.7853,50.7853,147176.0
2018-09-04 13:00:00,55.69,55.74,55.63,55.63,123096.0,50.7944,50.84,50.7397,50.7397,123096.0
2018-09-04 13:10:00,55.63,55.66,55.6,55.62,89304.0,50.7397,50.767,50.7123,50.7306,89304.0
2018-09-04 13:20:00,55.61,55.61,55.53,55.56,73508.0,50.7214,50.7214,50.6485,50.6758,73508.0
2018-09-04 13:30:00,55.56,55.63,55.52,55.62,234466.0,50.6758,50.7397,50.6394,50.7306,234466.0
2018-09-04 13:40:00,55.6,55.62,55.52,55.56,202906.0,50.7123,50.7306,50.6394,50.6758,202906.0
2018-09-04 13:50:00,55.58,55.58,55.52,55.53,108692.0,50.6941,50.6941,50.6394,50.6485,108692.0
2018-09-04 14:00:00,55.54,55.57,55.51,55.54,80256.0,50.6576,50.685,50.6302,50.6576,80256.0
2018-09-04 14:10:00,55.52,55.6,55.52,55.59,112586.0,50.6394,50.7123,50.6394,50.7032,112586.0
2018-09-04 14:20:00,55.59,55.65,55.58,55.6,97634.0,50.7032,50.7579,50.6941,50.7123,97634.0
2018-09-04 14:30:00,55.6,55.62,55.58,55.6,134282.0,50.7123,50.7306,50.6941,50.7123,134282.0
2018-09-04 14:40:00,55.6,55.6,55.52,55.52,127920.0,50.7123,50.7123,50.6394,50.6394,127920.0
2018-09-04 14:50:00,55.52,55.58,55.51,55.58,131682.0,50.6394,50.6941,50.6302,50.6941,131682.0
2018-09-04 15:00:00,55.57,55.6,55.56,55.59,112642.0,50.685,50.7123,50.6758,50.7032,112642.0
2018-09-04 15:10:00,55.6,55.6,55.54,55.54,106590.0,50.7123,50.7123,50.6576,50.6576,106590.0
2018-09-04 15:20:00,55.54,55.62,55.52,55.58,108154.0,50.6576,50.7306,50.6394,50.6941,108154.0
2018-09-04 15:30:00,55.59,55.62,55.57,55.6,117256.0,50.7032,50.7306,50.685,50.7123,117256.0
2018-09-04 15:40:00,55.6,55.65,55.57,55.64,162104.0,50.7123,50.7579,50.685,50.7488,162104.0
2018-09-04 15:50:00,55.64,55.74,55.6,55.72,534408.0,50.7488,50.84,50.7123,50.8218,534408.0
2018-09-05 09:30:00,55.72,55.94,55.63,55.84,318016.0,50.8218,51.0224,50.7397,50.9312,318016.0
2018-09-05 09:40:00,55.82,55.84,55.51,55.58,293620.0,50.913,50.9312,50.6302,50.6941,293620.0
2018-09-05 09:50:00,55.59,55.74,55.52,55.67,171890.0,50.7032,50.84,50.6394,50.7762,171890.0
2018-09-05 10:00:00,55.67,55.75,55.61,55.63,128066.0,50.7762,50.8491,50.7214,50.7397,128066.0
2018-09-05 10:10:00,55.63,55.63,55.29,55.31,128888.0,50.7397,50.7397,50.4296,50.4478,128888.0
2018-09-05 10:20:00,55.3,55.34,55.19,55.34,92358.0,50.4387,50.4752,50.3384,50.4752,92358.0
2018-09-05 10:30:00,55.35,55.35,55.17,55.24,234424.0,50.4843,50.4843,50.3201,50.384,234424.0
2018-09-05 10:40:00,55.23,55.23,55.15,55.17,93872.0,50.3748,50.3748,50.3019,50.3201,93872.0
2018-09-05 10:50:00,55.16,55.29,55.12,55.29,131008.0,50.311,50.4296,50.2745,50.4296,131008.0
2018-09-05 11:00:00,55.29,55.31,55.2,55.21,93496.0,50.4296,50.4478,50.3475,50.3566,93496.0
2018-09-05 11:10:00,55.21,55.27,55.2,55.26,138382.0,50.3566,50.4113,50.3475,50.4022,138382.0
2018-09-05 11:20:00,55.27,55.32,55.27,55.29,94954.0,50.4113,50.4569,50.4113,50.4296,94954.0
2018-09-05 11:30:00,55.3,55.4,55.29,55.38,123182.0,50.4387,50.5299,50.4296,50.5117,123182.0
2018-09-05 11:40:00,55.38,55.4,55.28,55.29,54096.0,50.5117,50.5299,50.4205,50.4296,54096.0
2018-09-05 11:50:00,55.29,55.41,55.29,55.37,69926.0,50.4296,50.539,50.4296,50.5025,69926.0
2018-09-05 12:00:00,55.37,55.48,55.36,55.45,56744.0,50.5025,50.6029,50.4934,50.5755,56744.0
2018-09-05 12:10:00,55.44,55.5,55.41,55.5,70498.0,50.5664,50.6211,50.539,50.6211,70498.0
2018-09-05 12:20:00,55.5,55.51,55.45,55.45,51654.0,50.6211,50.6302,50.5755,50.5755,51654.0
2018-09-05 12:30:00,55.44,55.49,55.44,55.45,54576.0,50.5664,50.612,50.5664,50.5755,54576.0
2018-09-05 12:40:00,55.45,55.51,55.45,55.48,52348.0,50.5755,50.6302,50.5755,50.6029,52348.0
2018-09-05 12:50:00,55.48,55.49,55.4,55.43,51064.0,50.6029,50.612,50.5299,50.5573,51064.0
2018-09-05 13:00:00,55.43,55.48,55.43,55.48,45854.0,50.5573,50.6029,50.5573,50.6029,45854.0
2018-09-05 13:10:00,55.48,55.55,55.48,55.54,40324.0,50.6029,50.6667,50.6029,50.6576,40324.0
2018-09-05 13:20:00,55.54,55.6,55.53,55.6,135930.0,50.6576,50.7123,50.6485,50.7123,135930.0
2018-09-05 13:30:00,55.6,55.63,55.59,55.61,83132.0,50.7123,50.7397,50.7032,50.7214,83132.0
2018-09-05 13:40:00,55.61,55.69,55.6,55.61,79996.0,50.7214,50.7944,50.7123,50.7214,79996.0
2018-09-05 13:50:00,55.6,55.6,55.55,55.55,46144.0,50.7123,50.7123,50.6667,50.6667,46144.0
2018-09-05 14:00:00,55.54,55.63,55.52,55.62,107972.0,50.6576,50.7397,50.6394,50.7306,107972.0
2018-09-05 14:10:00,55.63,55.69,55.62,55.69,52416.0,50.7397,50.7944,50.7306,50.7944,52416.0
2018-09-05 14:20:00,55.69,55.7,55.62,55.63,55330.0,50.7944,50.8035,50.7306,50.7397,55330.0
2018-09-05 14:30:00,55.63,55.66,55.59,55.65,71194.0,50.7397,50.767,50.7032,50.7579,71194.0
2018-09-05 14:40:00,55.65,55.68,55.63,55.66,45402.0,50.7579,50.7853,50.7397,50.767,45402.0
2018-09-05 14:50:00,55.66,55.66,55.58,55.59,108582.0,50.767,50.767,50.6941,50.7032,108582.0
2018-09-05 15:00:00,55.58,55.61,55.56,55.57,264792.0,50.6941,50.7214,50.6758,50.685,264792.0
2018-09-05 15:10:00,55.57,55.69,55.55,55.67,101136.0,50.685,50.7944,50.6667,50.7762,101136.0
2018-09-05 15:20:00,55.67,55.68,55.62,55.65,90608.0,50.7762,50.7853,50.7306,50.7579,90608.0
2018-09-05 15:30:00,55.65,55.66,55.6,55.6,103648.0,50.7579,50.767,50.7123,50.7123,103648.0
2018-09-05 15:40:00,55.6,55.63,55.56,55.56,213744.0,50.7123,50.7397,50.6758,50.6758,213744.0
2018-09-05 15:50:00,55.56,55.6,55.55,55.57,566378.0,50.6758,50.7123,50.6667,50.685,566378.0
2018-09-06 09:30:00,55.79,55.96,55.34,55.46,472276.0,50.8856,51.0407,50.4752,50.5846,472276.0
2018-09-06 09:40:00,55.45,55.47,55.33,55.41,139012.0,50.5755,50.5938,50.4661,50.539,139012.0
2018-09-06 09:50:00,55.42,55.6,55.38,55.59,103032.0,50.5481,50.7123,50.5117,50.7032,103032.0
2018-09-06 10:00:00,55.58,55.62,55.4,55.45,128776.0,50.6941,50.7306,50.5299,50.5755,128776.0
2018-09-06 10:10:00,55.46,55.57,55.46,55.52,260058.0,50.5846,50.685,50.5846,50.6394,260058.0
2018-09-06 10:20:00,55.52,55.56,55.39,55.51,155360.0,50.6394,50.6758,50.5208,50.6302,155360.0
2018-09-06 10:30:00,55.51,55.52,55.41,55.46,71596.0,50.6302,50.6394,50.539,50.5846,71596.0
2018-09-06 10:40:00,55.46,55.49,55.34,55.46,185178.0,50.5846,50.612,50.4752,50.5846,185178.0
2018-09-06 10:50:00,55.46,55.52,55.38,55.46,83720.0,50.5846,50.6394,50.5117,50.5846,83720.0
2018-09-06 11:00:00,55.45,55.45,55.33,55.35,93164.0,50.5755,50.5755,50.4661,50.4843,93164.0
2018-09-06 11:10:00,55.34,55.4,55.33,55.36,88660.0,50.4752,50.5299,50.4661,50.4934,88660.0
2018-09-06 11:20:00,55.35,55.49,55.35,55.44,148930.0,50.4843,50.612,50.4843,50.5664,148930.0
2018-09-06 11:30:00,55.44,55.5,55.43,55.46,93714.0,50.5664,50.6211,50.5573,50.5846,93714.0
2018-09-06 11:40:00,55.47,55.48,55.35,55.44,70790.0,50.5938,50.6029,50.4843,50.5664,70790.0
2018-09-06 11:50:00,55.44,55.45,55.36,55.41,75186.0,50.5664,50.5755,50.4934,50.539,75186.0
2018-09-06 12:00:00,55.41,55.41,55.34,55.37,64246.0,50.539,50.539,50.4752,50.5025,64246.0
2018-09-06 12:10:00,55.37,55.43,55.35,55.42,67254.0,50.5025,50.5573,50.4843,50.5481,67254.0
2018-09-06 12:20:00,55.43,55.43,55.28,55.29,79798.0,50.5573,50.5573,50.4205,50.4296,79798.0
2018-09-06 12:30:00,55.3,55.37,55.3,55.34,71938.0,50.4387,50.5025,50.4387,50.4752,71938.0
2018-09-06 12:40:00,55.33,55.43,55.32,55.4,51294.0,50.4661,50.5573,50.4569,50.5299,51294.0
2018-09-06 12:50:00,55.4,55.4,55.32,55.35,57906.0,50.5299,50.5299,50.4569,50.4843,57906.0
2018-09-06 13:00:00,55.35,55.35,55.27,55.29,50564.0,50.4843,50.4843,50.4113,50.4296,50564.0
2018-09-06 13:10:00,55.3,55.3,55.24,55.28,96270.0,50.4387,50.4387,50.384,50.4205,96270.0
2018-09-06 13:20:00,55.27,55.29,55.24,55.25,109624.0,50.4113,50.4296,50.384,50.3931,109624.0
2018-09-06 13:30:00,55.26,55.29,55.23,55.25,86704.0,50.4022,50.4296,50.3748,50.3931,86704.0
2018-09-06 13:40:00,55.25,55.29,55.24,55.25,84242.0,50.3931,50.4296,50.384,50.3931,84242.0
2018-09-06 13:50:00,55.26,55.26,55.22,55.25,86316.0,50.4022,50.4022,50.3657,50.3931,86316.0
2018-09-06 14:00:00,55.26,55.38,55.26,55.37,106558.0,50.4022,50.5117,50.4022,50.5025,106558.0
2018-09-06 14:10:00,55.38,55.43,55.37,55.38,86416.0,50.5117,50.5573,50.5025,50.5117,86416.0
2018-09-06 14:20:00,55.38,55.39,55.31,55.33,126568.0,50.5117,50.5208,50.4478,50.4661,126568.0
2018-09-06 14:30:00,55.33,55.41,55.29,55.38,135590.0,50.4661,50.539,50.4296,50.5117,135590.0
2018-09-06 14:40:00,55.38,55.38,55.33,55.36,54628.0,50.5117,50.5117,50.4661,50.4934,54628.0
2018-09-06 14:50:00,55.36,55.37,55.26,55.26,208692.0,50.4934,50.5025,50.4022,50.4022,208692.0
2018-09-06 15:00:00,55.27,55.44,55.26,55.42,75640.0,50.4113,50.5664,50.4022,50.5481,75640.0
2018-09-06 15:10:00,55.41,55.45,55.4,55.4,78418.0,50.539,50.5755,50.5299,50.5299,78418.0
2018-09-06 15:20:00,55.41,55.44,55.37,55.44,92338.0,50.539,50.5664,50.5025,50.5664,92338.0
2018-09-06 15:30:00,55.44,55.46,55.41,55.46,102384.0,50.5664,50.5846,50.539,50.5846,102384.0
2018-09-06 15:40:00,55.45,55.47,55.38,55.42,270826.0,50.5755,50.5938,50.5117,50.5481,270826.0
2018-09-06 15:50:00,55.41,55.45,55.29,55.31,473364.0,50.539,50.5755,50.4296,50.4478,473364.0
2018-09-07 09:30:00,55.2,55.57,55.13,55.42,189586.0,50.3475,50.685,50.2836,50.5481,189586.0
2018-09-07 09:40:00,55.4,55.44,55.27,55.37,154152.0,50.5299,50.5664,50.4113,50.5025,154152.0
2018-09-07 09:50:00,55.37,55.47,55.29,55.37,402438.0,50.5025,50.5938,50.4296,50.5025,402438.0
2018-09-07 10:00:00,55.37,55.42,55.3,55.36,175926.0,50.5025,50.5481,50.4387,50.4934,175926.0
2018-09-07 10:10:00,55.35,55.41,55.34,55.38,178930.0,50.4843,50.539,50.4752,50.5117,178930.0
2018-09-07 10:20:00,55.38,55.49,55.36,55.4,314176.0,50.5117,50.612,50.4934,50.5299,314176.0
2018-09-07 10:30:00,55.4,55.41,55.24,55.31,169898.0,50.5299,50.539,50.384,50.4478,169898.0
2018-09-07 10:40:00,55.31,55.4,55.27,55.37,117086.0,50.4478,50.5299,50.4113,50.5025,117086.0
2018-09-07 10:50:00,55.37,55.38,55.27,55.28,101458.0,50.5025,50.5117,50.4113,50.4205,101458.0
2018-09-07 11:00:00,55.28,55.29,55.22,55.22,117926.0,50.4205,50.4296,50.3657,50.3657,117926.0
2018-09-07 11:10:00,55.22,55.32,55.18,55.26,106494.0,50.3657,50.4569,50.3292,50.4022,106494.0
2018-09-07 11:20:00,55.26,55.31,55.22,55.26,163684.0,50.4022,50.4478,50.3657,50.4022,163684.0
2018-09-07 11:30:00,55.26,55.35,55.26,55.3,74216.0,50.4022,50.4843,50.4022,50.4387,74216.0
2018-09-07 11:40:00,55.3,55.31,55.21,55.22,137346.0,50.4387,50.4478,50.3566,50.3657,137346.0
2018-09-07 11:50:00,55.22,55.24,55.16,55.21,258186.0,50.3657,50.384,50.311,50.3566,258186.0
2018-09-07 12:00:00,55.22,55.22,55.04,55.07,129434.0,50.3657,50.3657,50.2016,50.2289,129434.0
2018-09-07 12:10:00,55.07,55.16,55.04,55.05,67346.0,50.2289,50.311,50.2016,50.2107,67346.0
2018-09-07 12:20:00,55.06,55.07,54.9,54.96,126674.0,50.2198,50.2289,50.0739,50.1286,126674.0
2018-09-07 12:30:00,54.97,55.07,54.97,54.99,75178.0,50.1377,50.2289,50.1377,50.1559,75178.0
2018-09-07 12:40:00,54.99,55.06,54.97,55.04,137204.0,50.1559,50.2198,50.1377,50.2016,137204.0
2018-09-07 12:50:00,55.04,55.12,55.04,55.1,46218.0,50.2016,50.2745,50.2016,50.2563,46218.0
2018-09-07 13:00:00,55.1,55.13,55.06,55.06,83394.0,50.2563,50.2836,50.2198,50.2198,83394.0
2018-09-07 13:10:00,55.06,55.06,55.0,55.01,60568.0,50.2198,50.2198,50.1651,50.1742,60568.0
2018-09-07 13:20:00,55.01,55.05,54.98,55.05,67292.0,50.1742,50.2107,50.1468,50.2107,67292.0
2018-09-07 13:30:00,55.05,55.07,54.97,54.97,95524.0,50.2107,50.2289,50.1377,50.1377,95524.0
2018-09-07 13:40:00,54.97,55.04,54.97,54.99,82722.0,50.1377,50.2016,50.1377,50.1559,82722.0
2018-09-07 13:50:00,54.99,55.04,54.99,55.02,45674.0,50.1559,50.2016,50.1559,50.1833,45674.0
2018-09-07 14:00:00,55.01,55.04,54.97,54.98,58580.0,50.1742,50.2016,50.1377,50.1468,58580.0
2018-09-07 14:10:00,54.98,55.04,54.98,55.01,63194.0,50.1468,50.2016,50.1468,50.1742,63194.0
2018-09-07 14:20:00,55.01,55.03,54.96,54.99,223218.0,50.1742,50.1924,50.1286,50.1559,223218.0
2018-09-07 14:30:00,54.99,55.03,54.98,55.02,54368.0,50.1559,50.1924,50.1468,50.1833,54368.0
2018-09-07 14:40:00,55.02,55.04,54.99,55.02,93532.0,50.1833,50.2016,50.1559,50.1833,93532.0
2018-09-07 14:50:00,55.02,55.02,54.96,54.99,83048.0,50.1833,50.1833,50.1286,50.1559,83048.0
2018-09-07 15:00:00,54.99,55.03,54.97,54.98,75046.0,50.1559,50.1924,50.1377,50.1468,75046.0
2018-09-07 15:10:00,54.98,55.04,54.98,55.02,77640.0,50.1468,50.2016,50.1468,50.1833,77640.0
2018-09-07 15:20:00,55.02,55.02,54.98,55.02,124280.0,50.1833,50.1833,50.1468,50.1833,124280.0
2018-09-07 15:30:00,55.01,55.02,54.97,54.98,128348.0,50.1742,50.1833,50.1377,50.1468,128348.0
2018-09-07 15:40:00,54.98,54.99,54.94,54.95,151502.0,50.1468,50.1559,50.1103,50.1195,151502.0
2018-09-07 15:50:00,54.95,55.01,54.94,54.97,712734.0,50.1195,50.1742,50.1103,50.1377,712734.0
2018-09-10 09:30:00,55.3,55.53,55.3,55.37,147910.0,50.4387,50.6485,50.4387,50.5025,147910.0
2018-09-10 09:40:00,55.37,55.47,55.34,55.44,64706.0,50.5025,50.5938,50.4752,50.5664,64706.0
2018-09-10 09:50:00,55.45,55.45,55.32,55.36,102394.0,50.5755,50.5755,50.4569,50.4934,102394.0
2018-09-10 10:00:00,55.35,55.37,55.23,55.28,164780.0,50.4843,50.5025,50.3748,50.4205,164780.0
2018-09-10 10:10:00,55.27,55.4,55.26,55.33,223376.0,50.4113,50.5299,50.4022,50.4661,223376.0
2018-09-10 10:20:00,55.34,55.52,55.34,55.51,66870.0,50.4752,50.6394,50.4752,50.6302,66870.0
2018-09-10 10:30:00,55.51,55.66,55.49,55.6,101788.0,50.6302,50.767,50.612,50.7123,101788.0
2018-09-10 10:40:00,55.61,55.68,55.57,55.62,126288.0,50.7214,50.7853,50.685,50.7306,126288.0
2018-09-10 10:50:00,55.62,55.66,55.55,55.55,75614.0,50.7306,50.767,50.6667,50.6667,75614.0
2018-09-10 11:00:00,55.55,55.57,55.49,55.55,151698.0,50.6667,50.685,50.612,50.6667,151698.0
2018-09-10 11:10:00,55.55,55.61,55.52,55.56,403854.0,50.6667,50.7214,50.6394,50.6758,403854.0
2018-09-10 11:20:00,55.56,55.62,55.56,55.6,90108.0,50.6758,50.7306,50.6758,50.7123,90108.0
2018-09-10 11:30:00,55.6,55.62,55.54,55.55,83260.0,50.7123,50.7306,50.6576,50.6667,83260.0
2018-09-10 11:40:00,55.55,55.55,55.48,55.52,101898.0,50.6667,50.6667,50.6029,50.6394,101898.0
2018-09-10 11:50:00,55.54,55.56,55.49,55.52,204142.0,50.6576,50.6758,50.612,50.6394,204142.0
2018-09-10 12:00:00,55.52,55.54,55.49,55.51,151138.0,50.6394,50.6576,50.612,50.6302,151138.0
2018-09-10 12:10:00,55.51,55.63,55.5,55.58,103052.0,50.6302,50.7397,50.6211,50.6941,103052.0
2018-09-10 12:20:00,55.58,55.6,55.52,55.52,74162.0,50.6941,50.7123,50.6394,50.6394,74162.0
2018-09-10 12:30:00,55.52,55.62,55.51,55.55,274256.0,50.6394,50.7306,50.6302,50.6667,274256.0
2018-09-10 12:40:00,55.55,55.56,55.49,55.49,92132.0,50.6667,50.6758,50.612,50.612,92132.0
2018-09-10 12:50:00,55.49,55.51,55.45,55.49,54518.0,50.612,50.6302,50.5755,50.612,54518.0
2018-09-10 13:00:00,55.49,55.54,55.48,55.49,65786.0,50.612,50.6576,50.6029,50.612,65786.0
2018-09-10 13:10:00,55.49,55.52,55.47,55.51,78272.0,50.612,50.6394,50.5938,50.6302,78272.0
2018-09-10 13:20:00,55.51,55.55,55.5,55.54,101458.0,50.6302,50.6667,50.6211,50.6576,101458.0
2018-09-10 13:30:00,55.54,55.56,55.49,55.52,247992.0,50.6576,50.6758,50.612,50.6394,247992.0
2018-09-10 13:40:00,55.52,55.52,55.5,55.52,109942.0,50.6394,50.6394,50.6211,50.6394,109942.0
2018-09-10 13:50:00,55.52,55.57,55.51,55.55,110494.0,50.6394,50.685,50.6302,50.6667,110494.0
2018-09-10 14:00:00,55.55,55.61,55.51,55.54,157140.0,50.6667,50.7214,50.6302,50.6576,157140.0
2018-09-10 14:10:00,55.54,55.55,55.51,55.52,94552.0,50.6576,50.6667,50.6302,50.6394,94552.0
2018-09-10 14:20:00,55.52,55.56,55.52,55.54,120930.0,50.6394,50.6758,50.6394,50.6576,120930.0
2018-09-10 14:30:00,55.54,55.65,55.52,55.65,97084.0,50.6576,50.7579,50.6394,50.7579,97084.0
2018-09-10 14:40:00,55.64,55.68,55.6,55.63,108104.0,50.7488,50.7853,50.7123,50.7397,108104.0
2018-09-10 14:50:00,55.63,55.69,55.6,55.68,131662.0,50.7397,50.7944,50.7123,50.7853,131662.0
2018-09-10 15:00:00,55.68,55.72,55.65,55.65,103190.0,50.7853,50.8218,50.7579,50.7579,103190.0
2018-09-10 15:10:00,55.65,55.65,55.55,55.55,118276.0,50.7579,50.7579,50.6667,50.6667,118276.0
2018-09-10 15:20:00,55.55,55.55,55.51,55.51,179362.0,50.6667,50.6667,50.6302,50.6302,179362.0
2018-09-10 15:30:00,55.51,55.52,55.47,55.5,145492.0,50.6302,50.6394,50.5938,50.6211,145492.0
2018-09-10 15:40:00,55.49,55.52,55.47,55.49,184602.0,50.612,50.6394,50.5938,50.612,184602.0
2018-09-10 15:50:00,55.49,55.51,55.37,55.41,1027228.0,50.612,50.6302,50.5025,50.539,1027228.0
2018-09-11 09:30:00,55.3,55.5,54.85,55.1,332300.0,50.4387,50.6211,50.0283,50.2563,332300.0
2018-09-11 09:40:00,55.07,55.13,54.93,55.05,178512.0,50.2289,50.2836,50.1012,50.2107,178512.0
2018-09-11 09:50:00,55.05,55.07,54.91,54.99,141752.0,50.2107,50.2289,50.083,50.1559,141752.0
2018-09-11 10:00:00,55.01,55.17,55.0,55.12,82644.0,50.1742,50.3201,50.1651,50.2745,82644.0
2018-09-11 10:10:00,55.13,55.22,55.02,55.09,266166.0,50.2836,50.3657,50.1833,50.2472,266166.0
2018-09-11 10:20:00,55.09,55.19,55.07,55.16,131482.0,50.2472,50.3384,50.2289,50.311,131482.0
2018-09-11 10:30:00,55.16,55.22,55.15,55.22,67348.0,50.311,50.3657,50.3019,50.3657,67348.0
2018-09-11 10:40:00,55.22,55.26,55.21,55.24,61990.0,50.3657,50.4022,50.3566,50.384,61990.0
2018-09-11 10:50:00,55.25,55.3,55.21,55.27,144840.0,50.3931,50.4387,50.3566,50.4113,144840.0
2018-09-11 11:00:00,55.27,55.38,55.24,55.29,117018.0,50.4113,50.5117,50.384,50.4296,117018.0
2018-09-11 11:10:00,55.29,55.3,55.2,55.25,144188.0,50.4296,50.4387,50.3475,50.3931,144188.0
2018-09-11 11:20:00,55.25,55.29,55.22,55.27,102008.0,50.3931,50.4296,50.3657,50.4113,102008.0
2018-09-11 11:30:00,55.27,55.28,55.13,55.13,157278.0,50.4113,50.4205,50.2836,50.2836,157278.0
2018-09-11 11:40:00,55.13,55.27,55.13,55.27,67830.0,50.2836,50.4113,50.2836,50.4113,67830.0
2018-09-11 11:50:00,55.27,55.33,55.25,55.31,92068.0,50.4113,50.4661,50.3931,50.4478,92068.0
2018-09-11 12:00:00,55.31,55.32,55.24,55.32,71988.0,50.4478,50.4569,50.384,50.4569,71988.0
2018-09-11 12:10:00,55.33,55.38,55.29,55.37,67242.0,50.4661,50.5117,50.4296,50.5025,67242.0
2018-09-11 12:20:00,55.37,55.41,55.36,55.38,83444.0,50.5025,50.539,50.4934,50.5117,83444.0
2018-09-11 12:30:00,55.38,55.38,55.32,55.33,194726.0,50.5117,50.5117,50.4569,50.4661,194726.0
2018-09-11 12:40:00,55.33,55.33,55.27,55.32,90704.0,50.4661,50.4661,50.4113,50.4569,90704.0
2018-09-11 12:50:00,55.32,55.35,55.3,55.34,49444.0,50.4569,50.4843,50.4387,50.4752,49444.0
2018-09-11 13:00:00,55.35,55.35,55.29,55.29,113120.0,50.4843,50.4843,50.4296,50.4296,113120.0
2018-09-11 13:10:00,55.29,55.33,55.27,55.3,54130.0,50.4296,50.4661,50.4113,50.4387,54130.0
2018-09-11 13:20:00,55.3,55.31,55.26,55.29,48948.0,50.4387,50.4478,50.4022,50.4296,48948.0
2018-09-11 13:30:00,55.29,55.33,55.28,55.31,41934.0,50.4296,50.4661,50.4205,50.4478,41934.0
2018-09-11 13:40:00,55.32,55.35,55.31,55.34,35106.0,50.4569,50.4843,50.4478,50.4752,35106.0
2018-09-11 13:50:00,55.35,55.37,55.32,55.37,48064.0,50.4843,50.5025,50.4569,50.5025,48064.0
2018-09-11 14:00:00,55.37,55.44,55.35,55.43,42946.0,50.5025,50.5664,50.4843,50.5573,42946.0
2018-09-11 14:10:00,55.44,55.45,55.4,55.43,68920.0,50.5664,50.5755,50.5299,50.5573,68920.0
2018-09-11 14:20:00,55.42,55.43,55.36,55.37,130102.0,50.5481,50.5573,50.4934,50.5025,130102.0
2018-09-11 14:30:00,55.37,55.4,55.35,55.36,103404.0,50.5025,50.5299,50.4843,50.4934,103404.0
2018-09-11 14:40:00,55.37,55.38,55.34,55.35,48222.0,50.5025,50.5117,50.4752,50.4843,48222.0
2018-09-11 14:50:00,55.36,55.39,55.35,55.35,89754.0,50.4934,50.5208,50.4843,50.4843,89754.0
2018-09-11 15:00:00,55.35,55.38,55.34,55.36,128754.0,50.4843,50.5117,50.4752,50.4934,128754.0
2018-09-11 15:10:00,55.36,55.36,55.26,55.31,90412.0,50.4934,50.4934,50.4022,50.4478,90412.0
2018-09-11 15:20:00,55.3,55.32,55.26,55.26,70726.0,50.4387,50.4569,50.4022,50.4022,70726.0
2018-09-11 15:30:00,55.25,55.28,55.23,55.23,132660.0,50.3931,50.4205,50.3748,50.3748,132660.0
2018-09-11 15:40:00,55.23,55.23,55.17,55.18,178928.0,50.3748,50.3748,50.3201,50.3292,178928.0
2018-09-11 15:50:00,55.18,55.22,55.15,55.2,448602.0,50.3292,50.3657,50.3019,50.3475,448602.0
2018-09-12 09:30:00,55.26,55.57,55.24,55.35,171578.0,50.4022,50.685,50.384,50.4843,171578.0
2018-09-12 09:40:00,55.35,55.37,55.17,55.17,120874.0,50.4843,50.5025,50.3201,50.3201,120874.0
2018-09-12 09:50:00,55.19,55.24,55.1,55.13,94870.0,50.3384,50.384,50.2563,50.2836,94870.0
2018-09-12 10:00:00,55.13,55.22,55.08,55.09,89438.0,50.2836,50.3657,50.238,50.2472,89438.0
2018-09-12 10:10:00,55.08,55.08,54.96,54.97,72202.0,50.238,50.238,50.1286,50.1377,72202.0
2018-09-12 10:20:00,54.96,54.96,54.81,54.94,112198.0,50.1286,50.1286,49.9918,50.1103,112198.0
2018-09-12 10:30:00,54.96,54.96,54.84,54.89,73502.0,50.1286,50.1286,50.0191,50.0647,73502.0
2018-09-12 10:40:00,54.91,54.96,54.8,54.82,79846.0,50.083,50.1286,49.9826,50.0009,79846.0
2018-09-12 10:50:00,54.83,54.96,54.83,54.91,69350.0,50.01,50.1286,50.01,50.083,69350.0
2018-09-12 11:00:00,54.9,54.98,54.87,54.94,112028.0,50.0739,50.1468,50.0465,50.1103,112028.0
2018-09-12 11:10:00,54.94,55.08,54.92,54.99,104632.0,50.1103,50.238,50.0921,50.1559,104632.0
2018-09-12 11:20:00,54.98,55.02,54.91,54.99,101062.0,50.1468,50.1833,50.083,50.1559,101062.0
2018-09-12 11:30:00,55.01,55.02,54.88,54.88,47140.0,50.1742,50.1833,50.0556,50.0556,47140.0
2018-09-12 11:40:00,54.88,54.91,54.78,54.8,88676.0,50.0556,50.083,49.9644,49.9826,88676.0
2018-09-12 11:50:00,54.81,54.83,54.74,54.78,126014.0,49.9918,50.01,49.9279,49.9644,126014.0
2018-09-12 12:00:00,54.79,54.91,54.79,54.84,64596.0,49.9735,50.083,49.9735,50.0191,64596.0
2018-09-12 12:10:00,54.84,54.86,54.81,54.83,65044.0,50.0191,50.0374,49.9918,50.01,65044.0
2018-09-12 12:20:00,54.84,54.92,54.83,54.91,64848.0,50.0191,50.0921,50.01,50.083,64848.0
2018-09-12 12:30:00,54.92,54.94,54.88,54.93,38596.0,50.0921,50.1103,50.0556,50.1012,38596.0
2018-09-12 12:40:00,54.94,54.95,54.91,54.94,130554.0,50.1103,50.1195,50.083,50.1103,130554.0
2018-09-12 12:50:00,54.93,54.94,54.85,54.9,43430.0,50.1012,50.1103,50.0283,50.0739,43430.0
2018-09-12 13:00:00,54.89,54.9,54.88,54.89,50298.0,50.0647,50.0739,50.0556,50.0647,50298.0
2018-09-12 13:10:00,54.89,54.91,54.85,54.88,52882.0,50.0647,50.083,50.0283,50.0556,52882.0
2018-09-12 13:20:00,54.89,55.01,54.89,54.99,237660.0,50.0647,50.1742,50.0647,50.1559,237660.0
2018-09-12 13:30:00,54.99,55.02,54.95,54.99,117842.0,50.1559,50.1833,50.1195,50.1559,117842.0
2018-09-12 13:40:00,55.0,55.01,54.95,54.99,123460.0,50.1651,50.1742,50.1195,50.1559,123460.0
2018-09-12 13:50:00,55.0,55.05,54.97,54.99,224042.0,50.1651,50.2107,50.1377,50.1559,224042.0
2018-09-12 14:00:00,54.97,55.01,54.94,54.94,64696.0,50.1377,50.1742,50.1103,50.1103,64696.0
2018-09-12 14:10:00,54.95,54.95,54.91,54.93,65976.0,50.1195,50.1195,50.083,50.1012,65976.0
2018-09-12 14:20:00,54.93,54.95,54.88,54.88,61770.0,50.1012,50.1195,50.0556,50.0556,61770.0
2018-09-12 14:30:00,54.88,54.93,54.85,54.92,80418.0,50.0556,50.1012,50.0283,50.0921,80418.0
2018-09-12 14:40:00,54.92,54.98,54.88,54.96,125018.0,50.0921,50.1468,50.0556,50.1286,125018.0
2018-09-12 14:50:00,54.97,54.99,54.93,54.96,309354.0,50.1377,50.1559,50.1012,50.1286,309354.0
2018-09-12 15:00:00,54.96,55.01,54.95,54.98,539300.0,50.1286,50.1742,50.1195,50.1468,539300.0
2018-09-12 15:10:00,54.97,55.0,54.92,54.99,584296.0,50.1377,50.1651,50.0921,50.1559,584296.0
2018-09-12 15:20:00,54.99,55.04,54.99,55.02,312404.0,50.1559,50.2016,50.1559,50.1833,312404.0
2018-09-12 15:30:00,55.02,55.07,54.99,54.99,651072.0,50.1833,50.2289,50.1559,50.1559,651072.0
2018-09-12 15:40:00,54.99,55.02,54.98,54.99,366800.0,50.1559,50.1833,50.1468,50.1559,366800.0
2018-09-12 15:50:00,54.99,55.2,54.99,55.15,919164.0,50.1559,50.3475,50.1559,50.3019,919164.0
2018-09-13 09:30:00,54.95,55.25,54.9,55.1,198886.0,50.1195,50.3931,50.0739,50.2563,198886.0
2018-09-13 09:40:00,55.1,55.14,54.92,54.98,173366.0,50.2563,50.2928,50.0921,50.1468,173366.0
2018-09-13 09:50:00,54.99,55.01,54.93,54.94,172134.0,50.1559,50.1742,50.1012,50.1103,172134.0
2018-09-13 10:00:00,54.95,54.99,54.89,54.97,85802.0,50.1195,50.1559,50.0647,50.1377,85802.0
2018-09-13 10:10:00,54.97,54.98,54.82,54.82,134200.0,50.1377,50.1468,50.0009,50.0009,134200.0
2018-09-13 10:20:00,54.82,54.88,54.79,54.86,107546.0,50.0009,50.0556,49.9735,50.0374,107546.0
2018-09-13 10:30:00,54.85,54.95,54.85,54.95,88226.0,50.0283,50.1195,50.0283,50.1195,88226.0
2018-09-13 10:40:00,54.94,55.03,54.91,55.02,180558.0,50.1103,50.1924,50.083,50.1833,180558.0
2018-09-13 10:50:00,55.01,55.01,54.95,54.99,80692.0,50.1742,50.1742,50.1195,50.1559,80692.0
2018-09-13 11:00:00,55.0,55.01,54.83,54.84,108132.0,50.1651,50.1742,50.01,50.0191,108132.0
2018-09-13 11:10:00,54.85,54.91,54.82,54.87,78334.0,50.0283,50.083,50.0009,50.0465,78334.0
2018-09-13 11:20:00,54.88,54.91,54.84,54.84,58076.0,50.0556,50.083,50.0191,50.0191,58076.0
2018-09-13 11:30:00,54.84,54.85,54.77,54.79,57216.0,50.0191,50.0283,49.9553,49.9735,57216.0
2018-09-13 11:40:00,54.78,54.8,54.66,54.66,150254.0,49.9644,49.9826,49.855,49.855,150254.0
2018-09-13 11:50:00,54.67,54.7,54.6,54.65,260388.0,49.8641,49.8914,49.8002,49.8458,260388.0
2018-09-13 12:00:00,54.65,54.71,54.63,54.67,164106.0,49.8458,49.9006,49.8276,49.8641,164106.0
2018-09-13 12:10:00,54.67,54.72,54.66,54.69,108934.0,49.8641,49.9097,49.855,49.8823,108934.0
2018-09-13 12:20:00,54.69,54.71,54.64,54.66,66730.0,49.8823,49.9006,49.8367,49.855,66730.0
2018-09-13 12:30:00,54.66,54.67,54.56,54.59,147606.0,49.855,49.8641,49.7637,49.7911,147606.0
2018-09-13 12:40:00,54.6,54.63,54.59,54.6,81864.0,49.8002,49.8276,49.7911,49.8002,81864.0
2018-09-13 12:50:00,54.6,54.62,54.52,54.55,108728.0,49.8002,49.8185,49.7273,49.7546,108728.0
2018-09-13 13:00:00,54.55,54.56,54.44,54.44,131486.0,49.7546,49.7637,49.6543,49.6543,131486.0
2018-09-13 13:10:00,54.45,54.56,54.43,54.48,88206.0,49.6634,49.7637,49.6452,49.6908,88206.0
2018-09-13 13:20:00,54.48,54.51,54.38,54.45,139220.0,49.6908,49.7181,49.5996,49.6634,139220.0
2018-09-13 13:30:00,54.45,54.46,54.37,54.37,134080.0,49.6634,49.6725,49.5904,49.5904,134080.0
2018-09-13 13:40:00,54.37,54.39,54.33,54.37,145762.0,49.5904,49.6087,49.554,49.5904,145762.0
2018-09-13 13:50:00,54.37,54.41,54.35,54.38,93226.0,49.5904,49.6269,49.5722,49.5996,93226.0
2018-09-13 14:00:00,54.37,54.43,54.37,54.4,116922.0,49.5904,49.6452,49.5904,49.6178,116922.0
2018-09-13 14:10:00,54.4,54.41,54.34,54.36,126176.0,49.6178,49.6269,49.5631,49.5813,126176.0
2018-09-13 14:20:00,54.36,54.46,54.3,54.42,139154.0,49.5813,49.6725,49.5266,49.6361,139154.0
2018-09-13 14:30:00,54.43,54.46,54.43,54.45,140242.0,49.6452,49.6725,49.6452,49.6634,140242.0
2018-09-13 14:40:00,54.45,54.46,54.41,54.45,91256.0,49.6634,49.6725,49.6269,49.6634,91256.0
2018-09-13 14:50:00,54.45,54.63,54.45,54.61,99496.0,49.6634,49.8276,49.6634,49.8094,99496.0
2018-09-13 15:00:00,54.61,54.63,54.59,54.6,86074.0,49.8094,49.8276,49.7911,49.8002,86074.0
2018-09-13 15:10:00,54.59,54.63,54.58,54.6,93450.0,49.7911,49.8276,49.782,49.8002,93450.0
2018-09-13 15:20:00,54.6,54.6,54.54,54.55,107056.0,49.8002,49.8002,49.7455,49.7546,107056.0
2018-09-13 15:30:00,54.56,54.57,54.52,54.52,192794.0,49.7637,49.7729,49.7273,49.7273,192794.0
2018-09-13 15:40:00,54.52,54.56,54.51,54.52,199914.0,49.7273,49.7637,49.7181,49.7273,199914.0
2018-09-13 15:50:00,54.52,54.54,54.43,54.49,985324.0,49.7273,49.7455,49.6452,49.6999,985324.0
2018-09-14 09:30:00,54.06,54.18,53.66,53.88,460138.0,49.3077,49.4172,48.9429,49.1435,460138.0
2018-09-14 09:40:00,53.88,53.91,53.75,53.83,180500.0,49.1435,49.1709,49.025,49.0979,180500.0
2018-09-14 09:50:00,53.83,53.87,53.73,53.74,199322.0,49.0979,49.1344,49.0067,49.0158,199322.0
2018-09-14 10:00:00,53.73,53.86,53.73,53.85,409998.0,49.0067,49.1253,49.0067,49.1162,409998.0
2018-09-14 10:10:00,53.85,53.96,53.81,53.87,175142.0,49.1162,49.2165,49.0797,49.1344,175142.0
2018-09-14 10:20:00,53.87,53.94,53.81,53.94,257956.0,49.1344,49.1983,49.0797,49.1983,257956.0
2018-09-14 10:30:00,53.93,54.02,53.93,53.93,177268.0,49.1891,49.2712,49.1891,49.1891,177268.0
2018-09-14 10:40:00,53.93,54.09,53.91,54.09,114138.0,49.1891,49.3351,49.1709,49.3351,114138.0
2018-09-14 10:50:00,54.1,54.18,54.02,54.15,96870.0,49.3442,49.4172,49.2712,49.3898,96870.0
2018-09-14 11:00:00,54.15,54.24,54.12,54.23,86622.0,49.3898,49.4719,49.3624,49.4628,86622.0
2018-09-14 11:10:00,54.24,54.24,53.99,54.0,229506.0,49.4719,49.4719,49.2439,49.253,229506.0
2018-09-14 11:20:00,54.0,54.03,53.87,53.9,213858.0,49.253,49.2803,49.1344,49.1618,213858.0
2018-09-14 11:30:00,53.9,53.97,53.83,53.97,284248.0,49.1618,49.2256,49.0979,49.2256,284248.0
2018-09-14 11:40:00,53.97,53.98,53.91,53.91,90910.0,49.2256,49.2347,49.1709,49.1709,90910.0
2018-09-14 11:50:00,53.91,53.98,53.9,53.97,112680.0,49.1709,49.2347,49.1618,49.2256,112680.0
2018-09-14 12:00:00,53.96,53.98,53.85,53.98,158590.0,49.2165,49.2347,49.1162,49.2347,158590.0
2018-09-14 12:10:00,53.98,54.01,53.93,53.93,76066.0,49.2347,49.2621,49.1891,49.1891,76066.0
2018-09-14 12:20:00,53.93,54.02,53.93,54.01,101504.0,49.1891,49.2712,49.1891,49.2621,101504.0
2018-09-14 12:30:00,54.01,54.09,54.0,54.07,73514.0,49.2621,49.3351,49.253,49.3168,73514.0
2018-09-14 12:40:00,54.08,54.08,53.99,53.99,72152.0,49.3259,49.3259,49.2439,49.2439,72152.0
2018-09-14 12:50:00,53.99,54.01,53.94,53.96,72142.0,49.2439,49.2621,49.1983,49.2165,72142.0
2018-09-14 13:00:00,53.97,54.01,53.9,53.92,57198.0,49.2256,49.2621,49.1618,49.18,57198.0
2018-09-14 13:10:00,53.91,53.97,53.89,53.94,69872.0,49.1709,49.2256,49.1526,49.1983,69872.0
2018-09-14 13:20:00,53.95,53.95,53.88,53.9,74872.0,49.2074,49.2074,49.1435,49.1618,74872.0
2018-09-14 13:30:00,53.9,53.99,53.9,53.96,100238.0,49.1618,49.2439,49.1618,49.2165,100238.0
2018-09-14 13:40:00,53.97,53.97,53.93,53.96,67310.0,49.2256,49.2256,49.1891,49.2165,67310.0
2018-09-14 13:50:00,53.96,54.12,53.96,54.12,51380.0,49.2165,49.3624,49.2165,49.3624,51380.0
2018-09-14 14:00:00,54.12,54.14,54.08,54.14,44824.0,49.3624,49.3807,49.3259,49.3807,44824.0
2018-09-14 14:10:00,54.15,54.21,54.13,54.19,56350.0,49.3898,49.4445,49.3715,49.4263,56350.0
2018-09-14 14:20:00,54.19,54.21,54.17,54.18,65274.0,49.4263,49.4445,49.408,49.4172,65274.0
2018-09-14 14:30:00,54.19,54.23,54.18,54.22,57308.0,49.4263,49.4628,49.4172,49.4536,57308.0
2018-09-14 14:40:00,54.22,54.24,54.19,54.22,59214.0,49.4536,49.4719,49.4263,49.4536,59214.0
2018-09-14 14:50:00,54.23,54.32,54.23,54.27,140744.0,49.4628,49.5448,49.4628,49.4992,140744.0
2018-09-14 15:00:00,54.27,54.3,54.24,54.29,82102.0,49.4992,49.5266,49.4719,49.5175,82102.0
2018-09-14 15:10:00,54.29,54.31,54.25,54.3,89364.0,49.5175,49.5357,49.481,49.5266,89364.0
2018-09-14 15:20:00,54.3,54.3,54.24,54.26,190678.0,49.5266,49.5266,49.4719,49.4901,190678.0
2018-09-14 15:30:00,54.27,54.37,54.25,54.37,168542.0,49.4992,49.5904,49.481,49.5904,168542.0
2018-09-14 15:40:00,54.37,54.37,54.33,54.34,254552.0,49.5904,49.5904,49.554,49.5631,254552.0
2018-09-14 15:50:00,54.34,54.42,54.32,54.38,777580.0,49.5631,49.6361,49.5448,49.5996,777580.0
2018-09-17 09:30:00,53.91,54.23,53.88,54.0,331202.0,49.1709,49.4628,49.1435,49.253,331202.0
2018-09-17 09:40:00,54.01,54.13,53.98,53.98,89076.0,49.2621,49.3715,49.2347,49.2347,89076.0
2018-09-17 09:50:00,53.97,53.99,53.83,53.87,100254.0,49.2256,49.2439,49.0979,49.1344,100254.0
2018-09-17 10:00:00,53.86,53.86,53.71,53.77,283228.0,49.1253,49.1253,48.9885,49.0432,283228.0
2018-09-17 10:10:00,53.77,53.88,53.72,53.86,323972.0,49.0432,49.1435,48.9976,49.1253,323972.0
2018-09-17 10:20:00,53.85,53.96,53.83,53.9,98420.0,49.1162,49.2165,49.0979,49.1618,98420.0
2018-09-17 10:30:00,53.9,53.94,53.8,53.8,97966.0,49.1618,49.1983,49.0706,49.0706,97966.0
2018-09-17 10:40:00,53.81,53.88,53.75,53.79,98502.0,49.0797,49.1435,49.025,49.0614,98502.0
2018-09-17 10:50:00,53.8,53.83,53.77,53.82,81506.0,49.0706,49.0979,49.0432,49.0888,81506.0
2018-09-17 11:00:00,53.82,54.05,53.81,54.04,333854.0,49.0888,49.2986,49.0797,49.2895,333854.0
2018-09-17 11:10:00,54.05,54.1,54.0,54.06,127208.0,49.2986,49.3442,49.253,49.3077,127208.0
2018-09-17 11:20:00,54.05,54.05,53.95,54.03,76870.0,49.2986,49.2986,49.2074,49.2803,76870.0
2018-09-17 11:30:00,54.02,54.03,53.95,53.95,150618.0,49.2712,49.2803,49.2074,49.2074,150618.0
2018-09-17 11:40:00,53.95,53.99,53.92,53.94,71632.0,49.2074,49.2439,49.18,49.1983,71632.0
2018-09-17 11:50:00,53.94,53.97,53.87,53.9,80958.0,49.1983,49.2256,49.1344,49.1618,80958.0
2018-09-17 12:00:00,53.9,53.99,53.9,53.99,69470.0,49.1618,49.2439,49.1618,49.2439,69470.0
2018-09-17 12:10:00,53.98,53.99,53.91,53.93,67524.0,49.2347,49.2439,49.1709,49.1891,67524.0
2018-09-17 12:20:00,53.93,53.99,53.91,53.96,47672.0,49.1891,49.2439,49.1709,49.2165,47672.0
2018-09-17 12:30:00,53.96,54.02,53.96,53.98,115336.0,49.2165,49.2712,49.2165,49.2347,115336.0
2018-09-17 12:40:00,53.98,54.07,53.98,54.06,158204.0,49.2347,49.3168,49.2347,49.3077,158204.0
2018-09-17 12:50:00,54.05,54.1,54.02,54.09,55418.0,49.2986,49.3442,49.2712,49.3351,55418.0
2018-09-17 13:00:00,54.1,54.18,53.99,54.01,289692.0,49.3442,49.4172,49.2439,49.2621,289692.0
2018-09-17 13:10:00,54.01,54.02,53.97,54.01,63626.0,49.2621,49.2712,49.2256,49.2621,63626.0
2018-09-17 13:20:00,54.01,54.02,53.91,53.92,77102.0,49.2621,49.2712,49.1709,49.18,77102.0
2018-09-17 13:30:00,53.92,53.94,53.88,53.93,92854.0,49.18,49.1983,49.1435,49.1891,92854.0
2018-09-17 13:40:00,53.92,53.94,53.89,53.9,84488.0,49.18,49.1983,49.1526,49.1618,84488.0
2018-09-17 13:50:00,53.9,53.91,53.87,53.87,77044.0,49.1618,49.1709,49.1344,49.1344,77044.0
2018-09-17 14:00:00,53.87,53.93,53.85,53.92,119236.0,49.1344,49.1891,49.1162,49.18,119236.0
2018-09-17 14:10:00,53.92,53.99,53.92,53.99,89816.0,49.18,49.2439,49.18,49.2439,89816.0
2018-09-17 14:20:00,53.99,54.09,53.99,54.08,82476.0,49.2439,49.3351,49.2439,49.3259,82476.0
2018-09-17 14:30:00,54.08,54.16,54.08,54.16,91890.0,49.3259,49.3989,49.3259,49.3989,91890.0
2018-09-17 14:40:00,54.15,54.23,54.15,54.22,69964.0,49.3898,49.4628,49.3898,49.4536,69964.0
2018-09-17 14:50:00,54.23,54.25,54.13,54.14,120742.0,49.4628,49.481,49.3715,49.3807,120742.0
2018-09-17 15:00:00,54.15,54.17,54.1,54.12,101804.0,49.3898,49.408,49.3442,49.3624,101804.0
2018-09-17 15:10:00,54.12,54.13,54.08,54.08,87240.0,49.3624,49.3715,49.3259,49.3259,87240.0
2018-09-17 15:20:00,54.08,54.12,54.08,54.1,112414.0,49.3259,49.3624,49.3259,49.3442,112414.0
2018-09-17 15:30:00,54.1,54.1,54.01,54.02,210130.0,49.3442,49.3442,49.2621,49.2712,210130.0
2018-09-17 15:40:00,54.02,54.02,53.98,53.99,259396.0,49.2712,49.2712,49.2347,49.2439,259396.0
2018-09-17 15:50:00,53.99,53.99,53.94,53.99,519098.0,49.2439,49.2439,49.1983,49.2439,519098.0
2018-09-18 09:30:00,53.97,54.07,53.79,53.95,205206.0,49.2256,49.3168,49.0614,49.2074,205206.0
2018-09-18 09:40:00,53.95,54.02,53.82,53.83,108026.0,49.2074,49.2712,49.0888,49.0979,108026.0
2018-09-18 09:50:00,53.84,53.97,53.83,53.97,83912.0,49.107,49.2256,49.0979,49.2256,83912.0
2018-09-18 10:00:00,53.96,54.23,53.93,54.23,251582.0,49.2165,49.4628,49.1891,49.4628,251582.0
2018-09-18 10:10:00,54.22,54.33,54.17,54.27,118996.0,49.4536,49.554,49.408,49.4992,118996.0
2018-09-18 10:20:00,54.27,54.36,54.24,54.36,243546.0,49.4992,49.5813,49.4719,49.5813,243546.0
2018-09-18 10:30:00,54.37,54.43,54.23,54.35,364584.0,49.5904,49.6452,49.4628,49.5722,364584.0
2018-09-18 10:40:00,54.35,54.41,54.3,54.4,69862.0,49.5722,49.6269,49.5266,49.6178,69862.0
2018-09-18 10:50:00,54.4,54.41,54.3,54.38,168622.0,49.6178,49.6269,49.5266,49.5996,168622.0
2018-09-18 11:00:00,54.38,54.63,54.37,54.62,210016.0,49.5996,49.8276,49.5904,49.8185,210016.0
2018-09-18 11:10:00,54.61,54.63,54.49,54.53,315044.0,49.8094,49.8276,49.6999,49.7364,315044.0
2018-09-18 11:20:00,54.54,54.66,54.5,54.65,265790.0,49.7455,49.855,49.709,49.8458,265790.0
2018-09-18 11:30:00,54.66,54.7,54.6,54.62,103582.0,49.855,49.8914,49.8002,49.8185,103582.0
2018-09-18 11:40:00,54.63,54.63,54.56,54.6,56756.0,49.8276,49.8276,49.7637,49.8002,56756.0
2018-09-18 11:50:00,54.59,54.7,54.59,54.69,74882.0,49.7911,49.8914,49.7911,49.8823,74882.0
2018-09-18 12:00:00,54.69,54.77,54.69,54.74,171954.0,49.8823,49.9553,49.8823,49.9279,171954.0
2018-09-18 12:10:00,54.74,54.83,54.74,54.79,86062.0,49.9279,50.01,49.9279,49.9735,86062.0
2018-09-18 12:20:00,54.8,54.8,54.67,54.69,70998.0,49.9826,49.9826,49.8641,49.8823,70998.0
2018-09-18 12:30:00,54.69,54.7,54.59,54.68,162538.0,49.8823,49.8914,49.7911,49.8732,162538.0
2018-09-18 12:40:00,54.69,54.69,54.5,54.55,2053410.0,49.8823,49.8823,49.709,49.7546,2053410.0
2018-09-18 12:50:00,54.56,54.58,54.52,54.57,143854.0,49.7637,49.782,49.7273,49.7729,143854.0
2018-09-18 13:00:00,54.56,54.8,54.56,54.79,123138.0,49.7637,49.9826,49.7637,49.9735,123138.0
2018-09-18 13:10:00,54.78,54.81,54.75,54.8,105648.0,49.9644,49.9918,49.937,49.9826,105648.0
2018-09-18 13:20:00,54.81,54.87,54.79,54.87,91304.0,49.9918,50.0465,49.9735,50.0465,91304.0
2018-09-18 13:30:00,54.87,54.87,54.8,54.84,121784.0,50.0465,50.0465,49.9826,50.0191,121784.0
2018-09-18 13:40:00,54.84,54.85,54.8,54.82,72374.0,50.0191,50.0283,49.9826,50.0009,72374.0
2018-09-18 13:50:00,54.82,54.82,54.74,54.76,59798.0,50.0009,50.0009,49.9279,49.9462,59798.0
2018-09-18 14:00:00,54.76,54.77,54.74,54.74,59440.0,49.9462,49.9553,49.9279,49.9279,59440.0
2018-09-18 14:10:00,54.74,54.76,54.71,54.74,84530.0,49.9279,49.9462,49.9006,49.9279,84530.0
2018-09-18 14:20:00,54.74,54.8,54.74,54.8,75068.0,49.9279,49.9826,49.9279,49.9826,75068.0
2018-09-18 14:30:00,54.8,54.83,54.77,54.78,65300.0,49.9826,50.01,49.9553,49.9644,65300.0
2018-09-18 14:40:00,54.78,54.8,54.77,54.77,76668.0,49.9644,49.9826,49.9553,49.9553,76668.0
2018-09-18 14:50:00,54.76,54.76,54.69,54.71,71810.0,49.9462,49.9462,49.8823,49.9006,71810.0
2018-09-18 15:00:00,54.7,54.73,54.69,54.73,71748.0,49.8914,49.9188,49.8823,49.9188,71748.0
2018-09-18 15:10:00,54.73,54.78,54.73,54.77,82920.0,49.9188,49.9644,49.9188,49.9553,82920.0
2018-09-18 15:20:00,54.77,54.77,54.68,54.69,77780.0,49.9553,49.9553,49.8732,49.8823,77780.0
2018-09-18 15:30:00,54.69,54.69,54.63,54.68,98960.0,49.8823,49.8823,49.8276,49.8732,98960.0
2018-09-18 15:40:00,54.68,54.68,54.56,54.56,186360.0,49.8732,49.8732,49.7637,49.7637,186360.0
2018-09-18 15:50:00,54.56,54.57,54.49,54.54,450568.0,49.7637,49.7729,49.6999,49.7455,450568.0
2018-09-19 09:30:00,54.37,54.55,54.15,54.16,216692.0,49.5904,49.7546,49.3898,49.3989,216692.0
2018-09-19 09:40:00,54.15,54.32,54.1,54.32,97946.0,49.3898,49.5448,49.3442,49.5448,97946.0
2018-09-19 09:50:00,54.33,54.51,54.31,54.45,63754.0,49.554,49.7181,49.5357,49.6634,63754.0
2018-09-19 10:00:00,54.44,54.58,54.43,54.54,95672.0,49.6543,49.782,49.6452,49.7455,95672.0
2018-09-19 10:10:00,54.54,54.63,54.48,54.63,75694.0,49.7455,49.8276,49.6908,49.8276,75694.0
2018-09-19 10:20:00,54.63,54.82,54.63,54.73,82734.0,49.8276,50.0009,49.8276,49.9188,82734.0
2018-09-19 10:30:00,54.74,54.78,54.67,54.68,70354.0,49.9279,49.9644,49.8641,49.8732,70354.0
2018-09-19 10:40:00,54.68,54.79,54.64,54.76,58610.0,49.8732,49.9735,49.8367,49.9462,58610.0
2018-09-19 10:50:00,54.76,54.77,54.66,54.71,63168.0,49.9462,49.9553,49.855,49.9006,63168.0
2018-09-19 11:00:00,54.71,54.77,54.58,54.77,86126.0,49.9006,49.9553,49.782,49.9553,86126.0
2018-09-19 11:10:00,54.79,54.83,54.72,54.72,66632.0,49.9735,50.01,49.9097,49.9097,66632.0
2018-09-19 11:20:00,54.73,54.76,54.66,54.68,72586.0,49.9188,49.9462,49.855,49.8732,72586.0
2018-09-19 11:30:00,54.67,54.71,54.65,54.71,58520.0,49.8641,49.9006,49.8458,49.9006,58520.0
2018-09-19 11:40:00,54.71,54.71,54.63,54.65,54160.0,49.9006,49.9006,49.8276,49.8458,54160.0
2018-09-19 11:50:00,54.66,54.73,54.63,54.71,50094.0,49.855,49.9188,49.8276,49.9006,50094.0
2018-09-19 12:00:00,54.7,54.72,54.65,54.65,58262.0,49.8914,49.9097,49.8458,49.8458,58262.0
2018-09-19 12:10:00,54.65,54.65,54.52,54.52,59728.0,49.8458,49.8458,49.7273,49.7273,59728.0
2018-09-19 12:20:00,54.53,54.59,54.52,54.55,41928.0,49.7364,49.7911,49.7273,49.7546,41928.0
2018-09-19 12:30:00,54.55,54.57,54.46,54.46,47742.0,49.7546,49.7729,49.6725,49.6725,47742.0
2018-09-19 12:40:00,54.46,54.59,54.45,54.58,48318.0,49.6725,49.7911,49.6634,49.782,48318.0
2018-09-19 12:50:00,54.59,54.6,54.56,54.6,50696.0,49.7911,49.8002,49.7637,49.8002,50696.0
2018-09-19 13:00:00,54.6,54.6,54.54,54.57,51360.0,49.8002,49.8002,49.7455,49.7729,51360.0
2018-09-19 13:10:00,54.56,54.63,54.56,54.63,40886.0,49.7637,49.8276,49.7637,49.8276,40886.0
2018-09-19 13:20:00,54.62,54.67,54.62,54.67,55700.0,49.8185,49.8641,49.8185,49.8641,55700.0
2018-09-19 13:30:00,54.67,54.68,54.65,54.66,59268.0,49.8641,49.8732,49.8458,49.855,59268.0
2018-09-19 13:40:00,54.67,54.68,54.6,54.62,66646.0,49.8641,49.8732,49.8002,49.8185,66646.0
2018-09-19 13:50:00,54.62,54.66,54.6,54.66,43412.0,49.8185,49.855,49.8002,49.855,43412.0
2018-09-19 14:00:00,54.65,54.65,54.59,54.61,48434.0,49.8458,49.8458,49.7911,49.8094,48434.0
2018-09-19 14:10:00,54.62,54.67,54.62,54.67,76246.0,49.8185,49.8641,49.8185,49.8641,76246.0
2018-09-19 14:20:00,54.67,54.68,54.63,54.63,60056.0,49.8641,49.8732,49.8276,49.8276,60056.0
2018-09-19 14:30:00,54.63,54.65,54.63,54.65,48024.0,49.8276,49.8458,49.8276,49.8458,48024.0
2018-09-19 14:40:00,54.65,54.67,54.65,54.67,75548.0,49.8458,49.8641,49.8458,49.8641,75548.0
2018-09-19 14:50:00,54.67,54.67,54.6,54.63,58006.0,49.8641,49.8641,49.8002,49.8276,58006.0
2018-09-19 15:00:00,54.63,54.69,54.62,54.68,62290.0,49.8276,49.8823,49.8185,49.8732,62290.0
2018-09-19 15:10:00,54.67,54.71,54.58,54.63,96678.0,49.8641,49.9006,49.782,49.8276,96678.0
2018-09-19 15:20:00,54.63,54.65,54.6,54.6,84268.0,49.8276,49.8458,49.8002,49.8002,84268.0
2018-09-19 15:30:00,54.6,54.63,54.6,54.62,126962.0,49.8002,49.8276,49.8002,49.8185,126962.0
2018-09-19 15:40:00,54.62,54.7,54.61,54.69,145770.0,49.8185,49.8914,49.8094,49.8823,145770.0
2018-09-19 15:50:00,54.69,54.7,54.64,54.69,333814.0,49.8823,49.8914,49.8367,49.8823,333814.0
2018-09-20 09:30:00,54.68,54.85,54.35,54.49,112434.0,49.8732,50.0283,49.5722,49.6999,112434.0
2018-09-20 09:40:00,54.46,54.49,54.32,54.4,88972.0,49.6725,49.6999,49.5448,49.6178,88972.0
2018-09-20 09:50:00,54.38,54.38,54.23,54.3,99680.0,49.5996,49.5996,49.4628,49.5266,99680.0
2018-09-20 10:00:00,54.3,54.45,54.3,54.35,136400.0,49.5266,49.6634,49.5266,49.5722,136400.0
2018-09-20 10:10:00,54.37,54.44,54.23,54.26,105450.0,49.5904,49.6543,49.4628,49.4901,105450.0
2018-09-20 10:20:00,54.26,54.37,54.18,54.37,141072.0,49.4901,49.5904,49.4172,49.5904,141072.0
2018-09-20 10:30:00,54.37,54.51,54.37,54.48,99936.0,49.5904,49.7181,49.5904,49.6908,99936.0
2018-09-20 10:40:00,54.49,54.58,54.46,54.51,56038.0,49.6999,49.782,49.6725,49.7181,56038.0
2018-09-20 10:50:00,54.51,54.7,54.49,54.62,183942.0,49.7181,49.8914,49.6999,49.8185,183942.0
2018-09-20 11:00:00,54.62,54.63,54.52,54.57,70166.0,49.8185,49.8276,49.7273,49.7729,70166.0
2018-09-20 11:10:00,54.57,54.58,54.51,54.58,87792.0,49.7729,49.782,49.7181,49.782,87792.0
2018-09-20 11:20:00,54.58,54.6,54.55,54.6,74482.0,49.782,49.8002,49.7546,49.8002,74482.0
2018-09-20 11:30:00,54.6,54.73,54.59,54.72,82440.0,49.8002,49.9188,49.7911,49.9097,82440.0
2018-09-20 11:40:00,54.72,54.81,54.71,54.73,66026.0,49.9097,49.9918,49.9006,49.9188,66026.0
2018-09-20 11:50:00,54.73,54.73,54.67,54.69,76934.0,49.9188,49.9188,49.8641,49.8823,76934.0
2018-09-20 12:00:00,54.69,54.7,54.64,54.67,61456.0,49.8823,49.8914,49.8367,49.8641,61456.0
2018-09-20 12:10:00,54.66,54.68,54.61,54.62,58502.0,49.855,49.8732,49.8094,49.8185,58502.0
2018-09-20 12:20:00,54.62,54.66,54.61,54.62,66104.0,49.8185,49.855,49.8094,49.8185,66104.0
2018-09-20 12:30:00,54.62,54.65,54.61,54.63,42056.0,49.8185,49.8458,49.8094,49.8276,42056.0
2018-09-20 12:40:00,54.62,54.65,54.6,54.63,43368.0,49.8185,49.8458,49.8002,49.8276,43368.0
2018-09-20 12:50:00,54.63,54.65,54.61,54.61,55560.0,49.8276,49.8458,49.8094,49.8094,55560.0
2018-09-20 13:00:00,54.62,54.63,54.59,54.63,75366.0,49.8185,49.8276,49.7911,49.8276,75366.0
2018-09-20 13:10:00,54.63,54.63,54.54,54.55,55634.0,49.8276,49.8276,49.7455,49.7546,55634.0
2018-09-20 13:20:00,54.55,54.59,54.54,54.56,42834.0,49.7546,49.7911,49.7455,49.7637,42834.0
2018-09-20 13:30:00,54.55,54.57,54.54,54.56,48672.0,49.7546,49.7729,49.7455,49.7637,48672.0
2018-09-20 13:40:00,54.56,54.63,54.56,54.63,45708.0,49.7637,49.8276,49.7637,49.8276,45708.0
2018-09-20 13:50:00,54.63,54.63,54.59,54.63,52874.0,49.8276,49.8276,49.7911,49.8276,52874.0
2018-09-20 14:00:00,54.63,54.65,54.63,54.63,64968.0,49.8276,49.8458,49.8276,49.8276,64968.0
2018-09-20 14:10:00,54.63,54.65,54.61,54.63,58708.0,49.8276,49.8458,49.8094,49.8276,58708.0
2018-09-20 14:20:00,54.63,54.67,54.63,54.65,69770.0,49.8276,49.8641,49.8276,49.8458,69770.0
2018-09-20 14:30:00,54.65,54.66,54.62,54.65,58820.0,49.8458,49.855,49.8185,49.8458,58820.0
2018-09-20 14:40:00,54.65,54.69,54.63,54.68,43770.0,49.8458,49.8823,49.8276,49.8732,43770.0
2018-09-20 14:50:00,54.68,54.72,54.68,54.69,53772.0,49.8732,49.9097,49.8732,49.8823,53772.0
2018-09-20 15:00:00,54.69,54.72,54.68,54.72,64090.0,49.8823,49.9097,49.8732,49.9097,64090.0
2018-09-20 15:10:00,54.72,54.81,54.72,54.8,83382.0,49.9097,49.9918,49.9097,49.9826,83382.0
2018-09-20 15:20:00,54.8,54.8,54.76,54.79,156264.0,49.9826,49.9826,49.9462,49.9735,156264.0
2018-09-20 15:30:00,54.79,54.81,54.74,54.77,168444.0,49.9735,49.9918,49.9279,49.9553,168444.0
2018-09-20 15:40:00,54.77,54.81,54.72,54.72,268382.0,49.9553,49.9918,49.9097,49.9097,268382.0
2018-09-20 15:50:00,54.72,54.81,54.7,54.77,453772.0,49.9097,49.9918,49.8914,49.9553,453772.0
2018-09-21 09:30:00,55.02,55.21,54.96,55.21,1549914.0,50.1833,50.3566,50.1286,50.3566,1549914.0
2018-09-21 09:40:00,55.22,55.31,55.1,55.26,226498.0,50.3657,50.4478,50.2563,50.4022,226498.0
2018-09-21 09:50:00,55.27,55.35,55.21,55.29,117506.0,50.4113,50.4843,50.3566,50.4296,117506.0
2018-09-21 10:00:00,55.28,55.3,55.18,55.3,164190.0,50.4205,50.4387,50.3292,50.4387,164190.0
2018-09-21 10:10:00,55.3,55.34,55.23,55.31,99920.0,50.4387,50.4752,50.3748,50.4478,99920.0
2018-09-21 10:20:00,55.32,55.32,55.14,55.22,107768.0,50.4569,50.4569,50.2928,50.3657,107768.0
2018-09-21 10:30:00,55.22,55.24,55.11,55.13,83222.0,50.3657,50.384,50.2654,50.2836,83222.0
2018-09-21 10:40:00,55.15,55.2,55.09,55.15,92878.0,50.3019,50.3475,50.2472,50.3019,92878.0
2018-09-21 10:50:00,55.14,55.17,55.1,55.15,125452.0,50.2928,50.3201,50.2563,50.3019,125452.0
2018-09-21 11:00:00,55.13,55.15,55.08,55.12,71320.0,50.2836,50.3019,50.238,50.2745,71320.0
2018-09-21 11:10:00,55.12,55.13,55.06,55.09,81378.0,50.2745,50.2836,50.2198,50.2472,81378.0
2018-09-21 11:20:00,55.09,55.15,55.09,55.09,98878.0,50.2472,50.3019,50.2472,50.2472,98878.0
2018-09-21 11:30:00,55.09,55.11,55.07,55.09,81364.0,50.2472,50.2654,50.2289,50.2472,81364.0
2018-09-21 11:40:00,55.1,55.14,55.08,55.13,72860.0,50.2563,50.2928,50.238,50.2836,72860.0
2018-09-21 11:50:00,55.13,55.17,55.05,55.17,114122.0,50.2836,50.3201,50.2107,50.3201,114122.0
2018-09-21 12:00:00,55.17,55.22,55.17,55.22,64622.0,50.3201,50.3657,50.3201,50.3657,64622.0
2018-09-21 12:10:00,55.22,55.23,55.19,55.2,55676.0,50.3657,50.3748,50.3384,50.3475,55676.0
2018-09-21 12:20:00,55.21,55.29,55.18,55.27,98218.0,50.3566,50.4296,50.3292,50.4113,98218.0
2018-09-21 12:30:00,55.26,55.27,55.19,55.21,71852.0,50.4022,50.4113,50.3384,50.3566,71852.0
2018-09-21 12:40:00,55.21,55.23,55.18,55.22,76530.0,50.3566,50.3748,50.3292,50.3657,76530.0
2018-09-21 12:50:00,55.22,55.26,55.2,55.24,75584.0,50.3657,50.4022,50.3475,50.384,75584.0
2018-09-21 13:00:00,55.24,55.24,55.15,55.16,53066.0,50.384,50.384,50.3019,50.311,53066.0
2018-09-21 13:10:00,55.16,55.2,55.14,55.16,40498.0,50.311,50.3475,50.2928,50.311,40498.0
2018-09-21 13:20:00,55.16,55.21,55.16,55.19,89870.0,50.311,50.3566,50.311,50.3384,89870.0
2018-09-21 13:30:00,55.19,55.21,55.14,55.19,42562.0,50.3384,50.3566,50.2928,50.3384,42562.0
2018-09-21 13:40:00,55.19,55.2,55.16,55.16,48236.0,50.3384,50.3475,50.311,50.311,48236.0
2018-09-21 13:50:00,55.17,55.18,55.1,55.17,59742.0,50.3201,50.3292,50.2563,50.3201,59742.0
2018-09-21 14:00:00,55.17,55.17,55.07,55.07,82792.0,50.3201,50.3201,50.2289,50.2289,82792.0
2018-09-21 14:10:00,55.08,55.09,54.97,54.99,136364.0,50.238,50.2472,50.1377,50.1559,136364.0
2018-09-21 14:20:00,54.99,55.01,54.94,54.95,96492.0,50.1559,50.1742,50.1103,50.1195,96492.0
2018-09-21 14:30:00,54.95,54.98,54.9,54.97,81290.0,50.1195,50.1468,50.0739,50.1377,81290.0
2018-09-21 14:40:00,54.98,54.98,54.93,54.95,66702.0,50.1468,50.1468,50.1012,50.1195,66702.0
2018-09-21 14:50:00,54.95,54.96,54.9,54.92,71678.0,50.1195,50.1286,50.0739,50.0921,71678.0
2018-09-21 15:00:00,54.92,54.99,54.91,54.99,88424.0,50.0921,50.1559,50.083,50.1559,88424.0
2018-09-21 15:10:00,54.99,54.99,54.87,54.88,103464.0,50.1559,50.1559,50.0465,50.0556,103464.0
2018-09-21 15:20:00,54.88,54.9,54.84,54.86,95952.0,50.0556,50.0739,50.0191,50.0374,95952.0
2018-09-21 15:30:00,54.85,54.86,54.77,54.82,170940.0,50.0283,50.0374,49.9553,50.0009,170940.0
2018-09-21 15:40:00,54.82,54.82,54.72,54.76,213382.0,50.0009,50.0009,49.9097,49.9462,213382.0
2018-09-21 15:50:00,54.76,54.85,54.74,54.82,891116.0,49.9462,50.0283,49.9279,50.0009,891116.0
2018-09-24 09:30:00,54.83,55.12,54.52,55.1,178834.0,50.01,50.2745,49.7273,50.2563,178834.0
2018-09-24 09:40:00,55.1,55.12,54.96,54.99,125810.0,50.2563,50.2745,50.1286,50.1559,125810.0
2018-09-24 09:50:00,55.0,55.1,54.92,55.04,101128.0,50.1651,50.2563,50.0921,50.2016,101128.0
2018-09-24 10:00:00,55.05,55.22,55.05,55.1,81208.0,50.2107,50.3657,50.2107,50.2563,81208.0
2018-09-24 10:10:00,55.12,55.21,55.07,55.15,76536.0,50.2745,50.3566,50.2289,50.3019,76536.0
2018-09-24 10:20:00,55.13,55.22,55.05,55.07,63274.0,50.2836,50.3657,50.2107,50.2289,63274.0
2018-09-24 10:30:00,55.06,55.09,54.9,54.9,74680.0,50.2198,50.2472,50.0739,50.0739,74680.0
2018-09-24 10:40:00,54.88,54.97,54.83,54.87,50046.0,50.0556,50.1377,50.01,50.0465,50046.0
2018-09-24 10:50:00,54.87,54.89,54.77,54.86,55296.0,50.0465,50.0647,49.9553,50.0374,55296.0
2018-09-24 11:00:00,54.87,54.91,54.81,54.81,51256.0,50.0465,50.083,49.9918,49.9918,51256.0
2018-09-24 11:10:00,54.81,54.88,54.76,54.87,65864.0,49.9918,50.0556,49.9462,50.0465,65864.0
2018-09-24 11:20:00,54.88,54.89,54.72,54.74,174974.0,50.0556,50.0647,49.9097,49.9279,174974.0
2018-09-24 11:30:00,54.74,54.76,54.65,54.69,44050.0,49.9279,49.9462,49.8458,49.8823,44050.0
2018-09-24 11:40:00,54.7,54.72,54.63,54.69,58830.0,49.8914,49.9097,49.8276,49.8823,58830.0
2018-09-24 11:50:00,54.69,54.76,54.67,54.74,51710.0,49.8823,49.9462,49.8641,49.9279,51710.0
2018-09-24 12:00:00,54.74,54.9,54.74,54.9,59156.0,49.9279,50.0739,49.9279,50.0739,59156.0
2018-09-24 12:10:00,54.91,54.95,54.87,54.88,117104.0,50.083,50.1195,50.0465,50.0556,117104.0
2018-09-24 12:20:00,54.88,54.91,54.81,54.85,83526.0,50.0556,50.083,49.9918,50.0283,83526.0
2018-09-24 12:30:00,54.85,54.93,54.85,54.88,38286.0,50.0283,50.1012,50.0283,50.0556,38286.0
2018-09-24 12:40:00,54.88,54.94,54.85,54.93,53564.0,50.0556,50.1103,50.0283,50.1012,53564.0
2018-09-24 12:50:00,54.94,54.95,54.84,54.86,62582.0,50.1103,50.1195,50.0191,50.0374,62582.0
2018-09-24 13:00:00,54.87,54.9,54.83,54.88,49564.0,50.0465,50.0739,50.01,50.0556,49564.0
2018-09-24 13:10:00,54.88,54.91,54.81,54.82,57788.0,50.0556,50.083,49.9918,50.0009,57788.0
2018-09-24 13:20:00,54.82,54.9,54.82,54.87,66630.0,50.0009,50.0739,50.0009,50.0465,66630.0
2018-09-24 13:30:00,54.87,54.88,54.84,54.87,41086.0,50.0465,50.0556,50.0191,50.0465,41086.0
2018-09-24 13:40:00,54.87,54.88,54.81,54.82,49466.0,50.0465,50.0556,49.9918,50.0009,49466.0
2018-09-24 13:50:00,54.82,54.88,54.82,54.88,66038.0,50.0009,50.0556,50.0009,50.0556,66038.0
2018-09-24 14:00:00,54.88,54.92,54.88,54.88,66564.0,50.0556,50.0921,50.0556,50.0556,66564.0
2018-09-24 14:10:00,54.88,54.93,54.88,54.91,103288.0,50.0556,50.1012,50.0556,50.083,103288.0
2018-09-24 14:20:00,54.91,54.95,54.9,54.93,98746.0,50.083,50.1195,50.0739,50.1012,98746.0
2018-09-24 14:30:00,54.93,54.96,54.88,54.9,71198.0,50.1012,50.1286,50.0556,50.0739,71198.0
2018-09-24 14:40:00,54.9,54.92,54.88,54.92,41128.0,50.0739,50.0921,50.0556,50.0921,41128.0
2018-09-24 14:50:00,54.92,54.94,54.9,54.91,59886.0,50.0921,50.1103,50.0739,50.083,59886.0
2018-09-24 15:00:00,54.91,54.95,54.88,54.95,66540.0,50.083,50.1195,50.0556,50.1195,66540.0
2018-09-24 15:10:00,54.95,54.95,54.92,54.95,60390.0,50.1195,50.1195,50.0921,50.1195,60390.0
2018-09-24 15:20:00,54.95,54.96,54.92,54.94,70124.0,50.1195,50.1286,50.0921,50.1103,70124.0
2018-09-24 15:30:00,54.94,54.95,54.88,54.88,139392.0,50.1103,50.1195,50.0556,50.0556,139392.0
2018-09-24 15:40:00,54.88,54.9,54.84,54.87,156150.0,50.0556,50.0739,50.0191,50.0465,156150.0
2018-09-24 15:50:00,54.87,54.9,54.84,54.86,425294.0,50.0465,50.0739,50.0191,50.0374,425294.0
2018-09-25 09:30:00,55.09,55.32,54.95,55.17,201332.0,50.2472,50.4569,50.1195,50.3201,201332.0
2018-09-25 09:40:00,55.18,55.25,55.06,55.06,97298.0,50.3292,50.3931,50.2198,50.2198,97298.0
2018-09-25 09:50:00,55.07,55.1,54.96,54.99,88604.0,50.2289,50.2563,50.1286,50.1559,88604.0
2018-09-25 10:00:00,54.99,55.04,54.95,55.02,71508.0,50.1559,50.2016,50.1195,50.1833,71508.0
2018-09-25 10:10:00,55.02,55.02,54.92,54.99,61538.0,50.1833,50.1833,50.0921,50.1559,61538.0
2018-09-25 10:20:00,54.99,55.08,54.94,55.07,59588.0,50.1559,50.238,50.1103,50.2289,59588.0
2018-09-25 10:30:00,55.07,55.09,55.01,55.05,62702.0,50.2289,50.2472,50.1742,50.2107,62702.0
2018-09-25 10:40:00,55.04,55.09,54.97,55.02,65844.0,50.2016,50.2472,50.1377,50.1833,65844.0
2018-09-25 10:50:00,55.02,55.09,55.0,55.04,67286.0,50.1833,50.2472,50.1651,50.2016,67286.0
2018-09-25 11:00:00,55.03,55.12,54.98,55.1,62266.0,50.1924,50.2745,50.1468,50.2563,62266.0
2018-09-25 11:10:00,55.1,55.16,55.07,55.13,72506.0,50.2563,50.311,50.2289,50.2836,72506.0
2018-09-25 11:20:00,55.14,55.18,55.1,55.18,60876.0,50.2928,50.3292,50.2563,50.3292,60876.0
2018-09-25 11:30:00,55.18,55.23,55.15,55.19,208654.0,50.3292,50.3748,50.3019,50.3384,208654.0
2018-09-25 11:40:00,55.2,55.32,55.2,55.3,59884.0,50.3475,50.4569,50.3475,50.4387,59884.0
2018-09-25 11:50:00,55.31,55.32,55.27,55.27,64438.0,50.4478,50.4569,50.4113,50.4113,64438.0
2018-09-25 12:00:00,55.27,55.3,55.26,55.26,54988.0,50.4113,50.4387,50.4022,50.4022,54988.0
2018-09-25 12:10:00,55.27,55.27,55.21,55.21,44028.0,50.4113,50.4113,50.3566,50.3566,44028.0
2018-09-25 12:20:00,55.22,55.27,55.22,55.24,58240.0,50.3657,50.4113,50.3657,50.384,58240.0
2018-09-25 12:30:00,55.24,55.29,55.21,55.27,62988.0,50.384,50.4296,50.3566,50.4113,62988.0
2018-09-25 12:40:00,55.27,55.27,55.17,55.19,49680.0,50.4113,50.4113,50.3201,50.3384,49680.0
2018-09-25 12:50:00,55.19,55.21,55.17,55.18,42296.0,50.3384,50.3566,50.3201,50.3292,42296.0
2018-09-25 13:00:00,55.18,55.21,55.17,55.2,56360.0,50.3292,50.3566,50.3201,50.3475,56360.0
2018-09-25 13:10:00,55.19,55.2,55.1,55.11,64030.0,50.3384,50.3475,50.2563,50.2654,64030.0
2018-09-25 13:20:00,55.11,55.12,55.04,55.06,39614.0,50.2654,50.2745,50.2016,50.2198,39614.0
2018-09-25 13:30:00,55.06,55.08,55.04,55.05,44894.0,50.2198,50.238,50.2016,50.2107,44894.0
2018-09-25 13:40:00,55.05,55.05,54.98,55.03,53836.0,50.2107,50.2107,50.1468,50.1924,53836.0
2018-09-25 13:50:00,55.03,55.07,55.01,55.07,44702.0,50.1924,50.2289,50.1742,50.2289,44702.0
2018-09-25 14:00:00,55.06,55.1,55.06,55.09,42772.0,50.2198,50.2563,50.2198,50.2472,42772.0
2018-09-25 14:10:00,55.09,55.2,55.08,55.2,192538.0,50.2472,50.3475,50.238,50.3475,192538.0
2018-09-25 14:20:00,55.2,55.21,55.16,55.19,54934.0,50.3475,50.3566,50.311,50.3384,54934.0
2018-09-25 14:30:00,55.18,55.18,55.1,55.16,63638.0,50.3292,50.3292,50.2563,50.311,63638.0
2018-09-25 14:40:00,55.17,55.2,55.13,55.14,66546.0,50.3201,50.3475,50.2836,50.2928,66546.0
2018-09-25 14:50:00,55.15,55.16,55.12,55.16,57822.0,50.3019,50.311,50.2745,50.311,57822.0
2018-09-25 15:00:00,55.16,55.16,55.07,55.07,136184.0,50.311,50.311,50.2289,50.2289,136184.0
2018-09-25 15:10:00,55.07,55.1,55.05,55.08,105498.0,50.2289,50.2563,50.2107,50.238,105498.0
2018-09-25 15:20:00,55.08,55.17,55.07,55.14,68976.0,50.238,50.3201,50.2289,50.2928,68976.0
2018-09-25 15:30:00,55.15,55.19,55.13,55.19,90442.0,50.3019,50.3384,50.2836,50.3384,90442.0
2018-09-25 15:40:00,55.19,55.24,55.17,55.24,175396.0,50.3384,50.384,50.3201,50.384,175396.0
2018-09-25 15:50:00,55.24,55.24,55.13,55.17,392734.0,50.384,50.384,50.2836,50.3201,392734.0
2018-09-26 09:30:00,55.63,55.71,55.32,55.49,188946.0,50.7397,50.8127,50.4569,50.612,188946.0
2018-09-26 09:40:00,55.52,55.54,55.28,55.49,131998.0,50.6394,50.6576,50.4205,50.612,131998.0
2018-09-26 09:50:00,55.49,55.52,55.42,55.44,109820.0,50.612,50.6394,50.5481,50.5664,109820.0
2018-09-26 10:00:00,55.43,55.49,55.37,55.46,81222.0,50.5573,50.612,50.5025,50.5846,81222.0
2018-09-26 10:10:00,55.45,55.52,55.36,55.44,107620.0,50.5755,50.6394,50.4934,50.5664,107620.0
2018-09-26 10:20:00,55.44,55.63,55.41,55.63,202724.0,50.5664,50.7397,50.539,50.7397,202724.0
2018-09-26 10:30:00,55.63,55.86,55.63,55.84,131922.0,50.7397,50.9495,50.7397,50.9312,131922.0
2018-09-26 10:40:00,55.84,55.9,55.76,55.81,180880.0,50.9312,50.986,50.8583,50.9039,180880.0
2018-09-26 10:50:00,55.81,55.81,55.72,55.75,79266.0,50.9039,50.9039,50.8218,50.8491,79266.0
2018-09-26 11:00:00,55.75,55.89,55.75,55.88,82848.0,50.8491,50.9768,50.8491,50.9677,82848.0
2018-09-26 11:10:00,55.89,55.92,55.8,55.83,104398.0,50.9768,51.0042,50.8947,50.9221,104398.0
2018-09-26 11:20:00,55.83,55.91,55.81,55.9,67174.0,50.9221,50.9951,50.9039,50.986,67174.0
2018-09-26 11:30:00,55.91,55.91,55.81,55.86,74830.0,50.9951,50.9951,50.9039,50.9495,74830.0
2018-09-26 11:40:00,55.87,55.95,55.84,55.95,103952.0,50.9586,51.0316,50.9312,51.0316,103952.0
2018-09-26 11:50:00,55.96,55.98,55.92,55.94,78946.0,51.0407,51.0589,51.0042,51.0224,78946.0
2018-09-26 12:00:00,55.94,55.98,55.93,55.98,67866.0,51.0224,51.0589,51.0133,51.0589,67866.0
2018-09-26 12:10:00,55.98,56.07,55.97,56.04,119002.0,51.0589,51.141,51.0498,51.1136,119002.0
2018-09-26 12:20:00,56.04,56.09,55.99,56.08,63744.0,51.1136,51.1592,51.068,51.1501,63744.0
2018-09-26 12:30:00,56.09,56.12,56.05,56.08,79278.0,51.1592,51.1866,51.1228,51.1501,79278.0
2018-09-26 12:40:00,56.08,56.16,56.07,56.13,56026.0,51.1501,51.2231,51.141,51.1957,56026.0
2018-09-26 12:50:00,56.13,56.15,56.1,56.12,55296.0,51.1957,51.214,51.1684,51.1866,55296.0
2018-09-26 13:00:00,56.13,56.14,56.03,56.03,49686.0,51.1957,51.2049,51.1045,51.1045,49686.0
2018-09-26 13:10:00,56.04,56.09,56.03,56.03,36546.0,51.1136,51.1592,51.1045,51.1045,36546.0
2018-09-26 13:20:00,56.02,56.08,55.99,56.01,57450.0,51.0954,51.1501,51.068,51.0863,57450.0
2018-09-26 13:30:00,56.01,56.02,55.97,55.97,57822.0,51.0863,51.0954,51.0498,51.0498,57822.0
2018-09-26 13:40:00,55.97,55.99,55.95,55.96,54918.0,51.0498,51.068,51.0316,51.0407,54918.0
2018-09-26 13:50:00,55.95,55.97,55.92,55.97,135502.0,51.0316,51.0498,51.0042,51.0498,135502.0
2018-09-26 14:00:00,55.97,56.1,55.97,56.01,67354.0,51.0498,51.1684,51.0498,51.0863,67354.0
2018-09-26 14:10:00,56.01,56.07,55.97,56.05,123394.0,51.0863,51.141,51.0498,51.1228,123394.0
2018-09-26 14:20:00,56.06,56.06,56.0,56.06,57952.0,51.1319,51.1319,51.0772,51.1319,57952.0
2018-09-26 14:30:00,56.07,56.17,56.07,56.13,85318.0,51.141,51.2322,51.141,51.1957,85318.0
2018-09-26 14:40:00,56.13,56.14,56.01,56.02,95154.0,51.1957,51.2049,51.0863,51.0954,95154.0
2018-09-26 14:50:00,56.02,56.07,55.99,56.07,84526.0,51.0954,51.141,51.068,51.141,84526.0
2018-09-26 15:00:00,56.07,56.09,56.01,56.04,133888.0,51.141,51.1592,51.0863,51.1136,133888.0
2018-09-26 15:10:00,56.04,56.04,55.98,56.02,151646.0,51.1136,51.1136,51.0589,51.0954,151646.0
2018-09-26 15:20:00,56.03,56.09,56.02,56.07,208208.0,51.1045,51.1592,51.0954,51.141,208208.0
2018-09-26 15:30:00,56.07,56.09,56.03,56.07,246608.0,51.141,51.1592,51.1045,51.141,246608.0
2018-09-26 15:40:00,56.07,56.08,55.85,55.87,304200.0,51.141,51.1501,50.9403,50.9586,304200.0
2018-09-26 15:50:00,55.87,55.9,55.81,55.88,710998.0,50.9586,50.986,50.9039,50.9677,710998.0
2018-09-27 09:30:00,55.81,56.01,55.7,55.92,150064.0,50.9039,51.0863,50.8035,51.0042,150064.0
2018-09-27 09:40:00,55.94,56.04,55.83,55.91,85506.0,51.0224,51.1136,50.9221,50.9951,85506.0
2018-09-27 09:50:00,55.92,55.95,55.85,55.91,60920.0,51.0042,51.0316,50.9403,50.9951,60920.0
2018-09-27 10:00:00,55.91,56.06,55.91,56.02,118540.0,50.9951,51.1319,50.9951,51.0954,118540.0
2018-09-27 10:10:00,56.02,56.03,55.9,55.93,76466.0,51.0954,51.1045,50.986,51.0133,76466.0
2018-09-27 10:20:00,55.94,55.98,55.85,55.89,63172.0,51.0224,51.0589,50.9403,50.9768,63172.0
2018-09-27 10:30:00,55.89,55.9,55.79,55.82,83368.0,50.9768,50.986,50.8856,50.913,83368.0
2018-09-27 10:40:00,55.82,55.86,55.78,55.82,76030.0,50.913,50.9495,50.8765,50.913,76030.0
2018-09-27 10:50:00,55.81,55.85,55.74,55.85,71276.0,50.9039,50.9403,50.84,50.9403,71276.0
2018-09-27 11:00:00,55.86,55.94,55.86,55.92,99246.0,50.9495,51.0224,50.9495,51.0042,99246.0
2018-09-27 11:10:00,55.92,56.01,55.91,56.01,64290.0,51.0042,51.0863,50.9951,51.0863,64290.0
2018-09-27 11:20:00,56.01,56.07,56.01,56.05,126166.0,51.0863,51.141,51.0863,51.1228,126166.0
2018-09-27 11:30:00,56.05,56.13,56.02,56.13,114466.0,51.1228,51.1957,51.0954,51.1957,114466.0
2018-09-27 11:40:00,56.13,56.17,56.1,56.17,59736.0,51.1957,51.2322,51.1684,51.2322,59736.0
2018-09-27 11:50:00,56.17,56.2,56.13,56.15,81632.0,51.2322,51.2596,51.1957,51.214,81632.0
2018-09-27 12:00:00,56.15,56.17,56.08,56.09,55960.0,51.214,51.2322,51.1501,51.1592,55960.0
2018-09-27 12:10:00,56.09,56.15,56.09,56.14,33852.0,51.1592,51.214,51.1592,51.2049,33852.0
2018-09-27 12:20:00,56.13,56.13,56.1,56.13,44324.0,51.1957,51.1957,51.1684,51.1957,44324.0
2018-09-27 12:30:00,56.14,56.14,56.1,56.13,48624.0,51.2049,51.2049,51.1684,51.1957,48624.0
2018-09-27 12:40:00,56.12,56.16,56.09,56.15,69408.0,51.1866,51.2231,51.1592,51.214,69408.0
2018-09-27 12:50:00,56.15,56.16,56.08,56.1,40588.0,51.214,51.2231,51.1501,51.1684,40588.0
2018-09-27 13:00:00,56.1,56.1,56.0,56.05,50644.0,51.1684,51.1684,51.0772,51.1228,50644.0
2018-09-27 13:10:00,56.06,56.1,56.04,56.09,55048.0,51.1319,51.1684,51.1136,51.1592,55048.0
2018-09-27 13:20:00,56.08,56.08,56.01,56.04,44476.0,51.1501,51.1501,51.0863,51.1136,44476.0
2018-09-27 13:30:00,56.04,56.05,56.01,56.02,41092.0,51.1136,51.1228,51.0863,51.0954,41092.0
2018-09-27 13:40:00,56.02,56.04,56.01,56.02,45474.0,51.0954,51.1136,51.0863,51.0954,45474.0
2018-09-27 13:50:00,56.02,56.04,55.99,56.03,47170.0,51.0954,51.1136,51.068,51.1045,47170.0
2018-09-27 14:00:00,56.02,56.02,55.95,55.99,53476.0,51.0954,51.0954,51.0316,51.068,53476.0
2018-09-27 14:10:00,55.99,56.03,55.97,56.03,44374.0,51.068,51.1045,51.0498,51.1045,44374.0
2018-09-27 14:20:00,56.03,56.06,56.02,56.04,68008.0,51.1045,51.1319,51.0954,51.1136,68008.0
2018-09-27 14:30:00,56.04,56.06,55.99,55.99,56188.0,51.1136,51.1319,51.068,51.068,56188.0
2018-09-27 14:40:00,55.99,56.02,55.98,56.02,55192.0,51.068,51.0954,51.0589,51.0954,55192.0
2018-09-27 14:50:00,56.02,56.02,55.95,55.96,62768.0,51.0954,51.0954,51.0316,51.0407,62768.0
2018-09-27 15:00:00,55.96,55.98,55.88,55.89,82254.0,51.0407,51.0589,50.9677,50.9768,82254.0
2018-09-27 15:10:00,55.88,55.92,55.85,55.92,67510.0,50.9677,51.0042,50.9403,51.0042,67510.0
2018-09-27 15:20:00,55.92,55.93,55.88,55.91,88500.0,51.0042,51.0133,50.9677,50.9951,88500.0
2018-09-27 15:30:00,55.92,55.92,55.81,55.85,108888.0,51.0042,51.0042,50.9039,50.9403,108888.0
2018-09-27 15:40:00,55.85,55.89,55.82,55.87,122960.0,50.9403,50.9768,50.913,50.9586,122960.0
2018-09-27 15:50:00,55.87,55.97,55.86,55.91,371132.0,50.9586,51.0498,50.9495,50.9951,371132.0
2018-09-28 09:30:00,55.94,56.2,55.88,56.15,119352.0,51.0224,51.2596,50.9677,51.214,119352.0
2018-09-28 09:40:00,56.13,56.37,56.13,56.15,103694.0,51.1957,51.4146,51.1957,51.214,103694.0
2018-09-28 09:50:00,56.16,56.28,56.11,56.13,114004.0,51.2231,51.3325,51.1775,51.1957,114004.0
2018-09-28 10:00:00,56.1,56.12,55.96,55.98,153846.0,51.1684,51.1866,51.0407,51.0589,153846.0
2018-09-28 10:10:00,55.98,56.01,55.93,55.94,86814.0,51.0589,51.0863,51.0133,51.0224,86814.0
2018-09-28 10:20:00,55.95,55.97,55.88,55.94,69734.0,51.0316,51.0498,50.9677,51.0224,69734.0
2018-09-28 10:30:00,55.94,56.02,55.92,56.01,77680.0,51.0224,51.0954,51.0042,51.0863,77680.0
2018-09-28 10:40:00,56.0,56.0,55.96,55.98,58004.0,51.0772,51.0772,51.0407,51.0589,58004.0
2018-09-28 10:50:00,55.98,56.06,55.95,56.03,110556.0,51.0589,51.1319,51.0316,51.1045,110556.0
2018-09-28 11:00:00,56.04,56.07,55.98,56.02,83962.0,51.1136,51.141,51.0589,51.0954,83962.0
2018-09-28 11:10:00,56.04,56.05,56.01,56.01,51706.0,51.1136,51.1228,51.0863,51.0863,51706.0
2018-09-28 11:20:00,56.02,56.06,55.99,56.01,46656.0,51.0954,51.1319,51.068,51.0863,46656.0
2018-09-28 11:30:00,56.02,56.07,56.01,56.02,38526.0,51.0954,51.141,51.0863,51.0954,38526.0
2018-09-28 11:40:00,56.02,56.05,55.99,56.05,72508.0,51.0954,51.1228,51.068,51.1228,72508.0
2018-09-28 11:50:00,56.04,56.06,55.98,55.99,61946.0,51.1136,51.1319,51.0589,51.068,61946.0
2018-09-28 12:00:00,55.99,56.02,55.97,55.97,50512.0,51.068,51.0954,51.0498,51.0498,50512.0
2018-09-28 12:10:00,55.97,55.98,55.93,55.94,71926.0,51.0498,51.0589,51.0133,51.0224,71926.0
2018-09-28 12:20:00,55.94,55.97,55.93,55.96,35246.0,51.0224,51.0498,51.0133,51.0407,35246.0
2018-09-28 12:30:00,55.96,55.99,55.94,55.95,34034.0,51.0407,51.068,51.0224,51.0316,34034.0
2018-09-28 12:40:00,55.95,55.99,55.91,55.91,40774.0,51.0316,51.068,50.9951,50.9951,40774.0
2018-09-28 12:50:00,55.92,55.95,55.87,55.94,43454.0,51.0042,51.0316,50.9586,51.0224,43454.0
2018-09-28 13:00:00,55.94,55.98,55.93,55.98,31638.0,51.0224,51.0589,51.0133,51.0589,31638.0
2018-09-28 13:10:00,55.98,56.01,55.97,55.98,34462.0,51.0589,51.0863,51.0498,51.0589,34462.0
2018-09-28 13:20:00,55.98,56.04,55.98,56.03,39960.0,51.0589,51.1136,51.0589,51.1045,39960.0
2018-09-28 13:30:00,56.04,56.08,56.04,56.07,40232.0,51.1136,51.1501,51.1136,51.141,40232.0
2018-09-28 13:40:00,56.08,56.08,56.02,56.02,49372.0,51.1501,51.1501,51.0954,51.0954,49372.0
2018-09-28 13:50:00,56.02,56.06,55.96,55.96,63570.0,51.0954,51.1319,51.0407,51.0407,63570.0
2018-09-28 14:00:00,55.96,55.96,55.9,55.92,55802.0,51.0407,51.0407,50.986,51.0042,55802.0
2018-09-28 14:10:00,55.91,55.91,55.85,55.88,56622.0,50.9951,50.9951,50.9403,50.9677,56622.0
2018-09-28 14:20:00,55.88,55.92,55.88,55.88,142226.0,50.9677,51.0042,50.9677,50.9677,142226.0
2018-09-28 14:30:00,55.89,55.9,55.84,55.88,45162.0,50.9768,50.986,50.9312,50.9677,45162.0
2018-09-28 14:40:00,55.87,55.89,55.85,55.85,63824.0,50.9586,50.9768,50.9403,50.9403,63824.0
2018-09-28 14:50:00,55.85,55.85,55.83,55.83,50972.0,50.9403,50.9403,50.9221,50.9221,50972.0
2018-09-28 15:00:00,55.83,55.88,55.82,55.85,78618.0,50.9221,50.9677,50.913,50.9403,78618.0
2018-09-28 15:10:00,55.85,55.87,55.82,55.84,99570.0,50.9403,50.9586,50.913,50.9312,99570.0
2018-09-28 15:20:00,55.84,55.96,55.83,55.95,148126.0,50.9312,51.0407,50.9221,51.0316,148126.0
2018-09-28 15:30:00,55.95,55.98,55.88,55.95,190610.0,51.0316,51.0589,50.9677,51.0316,190610.0
2018-09-28 15:40:00,55.95,55.99,55.93,55.95,191604.0,51.0316,51.068,51.0133,51.0316,191604.0
2018-09-28 15:50:00,55.95,56.02,55.93,56.01,488494.0,51.0316,51.0954,51.0133,51.0863,488494.0
2018-10-01 09:30:00,56.4,56.62,56.23,56.52,215078.0,51.442,51.6427,51.2869,51.5514,215078.0
2018-10-01 09:40:00,56.54,56.64,56.45,56.58,181686.0,51.5697,51.6609,51.4876,51.6062,181686.0
2018-10-01 09:50:00,56.54,56.62,56.45,56.47,89202.0,51.5697,51.6427,51.4876,51.5058,89202.0
2018-10-01 10:00:00,56.45,56.45,56.29,56.33,89602.0,51.4876,51.4876,51.3417,51.3782,89602.0
2018-10-01 10:10:00,56.33,56.41,56.31,56.38,127802.0,51.3782,51.4511,51.3599,51.4238,127802.0
2018-10-01 10:20:00,56.37,56.41,56.33,56.38,126930.0,51.4146,51.4511,51.3782,51.4238,126930.0
2018-10-01 10:30:00,56.38,56.38,56.23,56.24,109472.0,51.4238,51.4238,51.2869,51.2961,109472.0
2018-10-01 10:40:00,56.24,56.31,56.21,56.31,49784.0,51.2961,51.3599,51.2687,51.3599,49784.0
2018-10-01 10:50:00,56.32,56.35,56.27,56.27,61878.0,51.369,51.3964,51.3234,51.3234,61878.0
2018-10-01 11:00:00,56.28,56.29,56.2,56.25,52658.0,51.3325,51.3417,51.2596,51.3052,52658.0
2018-10-01 11:10:00,56.26,56.29,56.19,56.22,54296.0,51.3143,51.3417,51.2505,51.2778,54296.0
2018-10-01 11:20:00,56.23,56.32,56.22,56.3,91058.0,51.2869,51.369,51.2778,51.3508,91058.0
2018-10-01 11:30:00,56.3,56.37,56.29,56.35,87690.0,51.3508,51.4146,51.3417,51.3964,87690.0
2018-10-01 11:40:00,56.35,56.4,56.31,56.34,51490.0,51.3964,51.442,51.3599,51.3873,51490.0
2018-10-01 11:50:00,56.34,56.39,56.34,56.37,73044.0,51.3873,51.4329,51.3873,51.4146,73044.0
2018-10-01 12:00:00,56.37,56.39,56.35,56.35,65090.0,51.4146,51.4329,51.3964,51.3964,65090.0
2018-10-01 12:10:00,56.35,56.4,56.35,56.37,83130.0,51.3964,51.442,51.3964,51.4146,83130.0
2018-10-01 12:20:00,56.37,56.37,56.24,56.25,101232.0,51.4146,51.4146,51.2961,51.3052,101232.0
2018-10-01 12:30:00,56.25,56.25,56.17,56.24,105414.0,51.3052,51.3052,51.2322,51.2961,105414.0
2018-10-01 12:40:00,56.24,56.25,56.22,56.24,79486.0,51.2961,51.3052,51.2778,51.2961,79486.0
2018-10-01 12:50:00,56.24,56.31,56.23,56.28,52598.0,51.2961,51.3599,51.2869,51.3325,52598.0
2018-10-01 13:00:00,56.28,56.3,56.24,56.26,99992.0,51.3325,51.3508,51.2961,51.3143,99992.0
2018-10-01 13:10:00,56.26,56.32,56.25,56.31,87406.0,51.3143,51.369,51.3052,51.3599,87406.0
2018-10-01 13:20:00,56.31,56.31,56.23,56.27,66896.0,51.3599,51.3599,51.2869,51.3234,66896.0
2018-10-01 13:30:00,56.27,56.36,56.26,56.35,97708.0,51.3234,51.4055,51.3143,51.3964,97708.0
2018-10-01 13:40:00,56.34,56.35,56.3,56.31,75798.0,51.3873,51.3964,51.3508,51.3599,75798.0
2018-10-01 13:50:00,56.31,56.31,56.26,56.26,55962.0,51.3599,51.3599,51.3143,51.3143,55962.0
2018-10-01 14:00:00,56.26,56.26,56.18,56.18,64874.0,51.3143,51.3143,51.2413,51.2413,64874.0
2018-10-01 14:10:00,56.19,56.24,56.16,56.24,237986.0,51.2505,51.2961,51.2231,51.2961,237986.0
2018-10-01 14:20:00,56.24,56.33,56.23,56.32,72860.0,51.2961,51.3782,51.2869,51.369,72860.0
2018-10-01 14:30:00,56.33,56.33,56.29,56.32,118532.0,51.3782,51.3782,51.3417,51.369,118532.0
2018-10-01 14:40:00,56.33,56.37,56.31,56.35,111552.0,51.3782,51.4146,51.3599,51.3964,111552.0
2018-10-01 14:50:00,56.35,56.36,56.32,56.35,74600.0,51.3964,51.4055,51.369,51.3964,74600.0
2018-10-01 15:00:00,56.35,56.38,56.28,56.3,60446.0,51.3964,51.4238,51.3325,51.3508,60446.0
2018-10-01 15:10:00,56.3,56.33,56.29,56.3,92258.0,51.3508,51.3782,51.3417,51.3508,92258.0
2018-10-01 15:20:00,56.3,56.31,56.19,56.24,121514.0,51.3508,51.3599,51.2505,51.2961,121514.0
2018-10-01 15:30:00,56.24,56.24,56.16,56.16,142686.0,51.2961,51.2961,51.2231,51.2231,142686.0
2018-10-01 15:40:00,56.16,56.18,56.08,56.17,221064.0,51.2231,51.2413,51.1501,51.2322,221064.0
2018-10-01 15:50:00,56.17,56.21,56.1,56.13,587388.0,51.2322,51.2687,51.1684,51.1957,587388.0
2018-10-02 09:30:00,56.16,56.31,56.1,56.16,151756.0,51.2231,51.3599,51.1684,51.2231,151756.0
2018-10-02 09:40:00,56.16,56.28,56.15,56.2,115506.0,51.2231,51.3325,51.214,51.2596,115506.0
2018-10-02 09:50:00,56.19,56.24,56.13,56.13,136382.0,51.2505,51.2961,51.1957,51.1957,136382.0
2018-10-02 10:00:00,56.13,56.15,56.0,56.09,119188.0,51.1957,51.214,51.0772,51.1592,119188.0
2018-10-02 10:10:00,56.1,56.1,55.99,56.02,91842.0,51.1684,51.1684,51.068,51.0954,91842.0
2018-10-02 10:20:00,56.02,56.04,55.97,56.02,119100.0,51.0954,51.1136,51.0498,51.0954,119100.0
2018-10-02 10:30:00,56.01,56.08,55.97,56.02,95386.0,51.0863,51.1501,51.0498,51.0954,95386.0
2018-10-02 10:40:00,56.02,56.08,55.99,56.05,159620.0,51.0954,51.1501,51.068,51.1228,159620.0
2018-10-02 10:50:00,56.05,56.07,55.99,56.02,129414.0,51.1228,51.141,51.068,51.0954,129414.0
2018-10-02 11:00:00,56.02,56.02,55.93,55.97,149392.0,51.0954,51.0954,51.0133,51.0498,149392.0
2018-10-02 11:10:00,55.98,55.99,55.87,55.88,105858.0,51.0589,51.068,50.9586,50.9677,105858.0
2018-10-02 11:20:00,55.88,55.91,55.79,55.82,84826.0,50.9677,50.9951,50.8856,50.913,84826.0
2018-10-02 11:30:00,55.8,55.87,55.79,55.85,95274.0,50.8947,50.9586,50.8856,50.9403,95274.0
2018-10-02 11:40:00,55.85,55.94,55.84,55.94,200326.0,50.9403,51.0224,50.9312,51.0224,200326.0
2018-10-02 11:50:00,55.94,55.97,55.92,55.95,160004.0,51.0224,51.0498,51.0042,51.0316,160004.0
2018-10-02 12:00:00,55.95,55.96,55.87,55.89,45798.0,51.0316,51.0407,50.9586,50.9768,45798.0
2018-10-02 12:10:00,55.9,55.9,55.81,55.81,105404.0,50.986,50.986,50.9039,50.9039,105404.0
2018-10-02 12:20:00,55.81,55.88,55.81,55.84,38268.0,50.9039,50.9677,50.9039,50.9312,38268.0
2018-10-02 12:30:00,55.84,55.88,55.81,55.85,39842.0,50.9312,50.9677,50.9039,50.9403,39842.0
2018-10-02 12:40:00,55.85,55.88,55.83,55.84,79544.0,50.9403,50.9677,50.9221,50.9312,79544.0
2018-10-02 12:50:00,55.84,55.85,55.68,55.7,99068.0,50.9312,50.9403,50.7853,50.8035,99068.0
2018-10-02 13:00:00,55.71,55.75,55.7,55.71,49156.0,50.8127,50.8491,50.8035,50.8127,49156.0
2018-10-02 13:10:00,55.72,55.83,55.71,55.83,51082.0,50.8218,50.9221,50.8127,50.9221,51082.0
2018-10-02 13:20:00,55.83,55.88,55.82,55.85,44566.0,50.9221,50.9677,50.913,50.9403,44566.0
2018-10-02 13:30:00,55.85,55.88,55.84,55.85,59344.0,50.9403,50.9677,50.9312,50.9403,59344.0
2018-10-02 13:40:00,55.86,55.88,55.79,55.81,143304.0,50.9495,50.9677,50.8856,50.9039,143304.0
2018-10-02 13:50:00,55.81,55.85,55.76,55.79,44890.0,50.9039,50.9403,50.8583,50.8856,44890.0
2018-10-02 14:00:00,55.8,55.82,55.78,55.81,28008.0,50.8947,50.913,50.8765,50.9039,28008.0
2018-10-02 14:10:00,55.79,55.84,55.79,55.81,59068.0,50.8856,50.9312,50.8856,50.9039,59068.0
2018-10-02 14:20:00,55.81,55.81,55.74,55.75,96588.0,50.9039,50.9039,50.84,50.8491,96588.0
2018-10-02 14:30:00,55.76,55.79,55.74,55.75,87466.0,50.8583,50.8856,50.84,50.8491,87466.0
2018-10-02 14:40:00,55.75,55.76,55.7,55.71,98212.0,50.8491,50.8583,50.8035,50.8127,98212.0
2018-10-02 14:50:00,55.71,55.71,55.65,55.65,61726.0,50.8127,50.8127,50.7579,50.7579,61726.0
2018-10-02 15:00:00,55.65,55.65,55.43,55.46,138972.0,50.7579,50.7579,50.5573,50.5846,138972.0
2018-10-02 15:10:00,55.46,55.47,55.34,55.34,104574.0,50.5846,50.5938,50.4752,50.4752,104574.0
2018-10-02 15:20:00,55.34,55.35,55.26,55.26,81970.0,50.4752,50.4843,50.4022,50.4022,81970.0
2018-10-02 15:30:00,55.27,55.29,55.18,55.2,182194.0,50.4113,50.4296,50.3292,50.3475,182194.0
2018-10-02 15:40:00,55.2,55.28,55.2,55.26,234576.0,50.3475,50.4205,50.3475,50.4022,234576.0
2018-10-02 15:50:00,55.26,55.27,55.21,55.21,596032.0,50.4022,50.4113,50.3566,50.3566,596032.0
2018-10-03 09:30:00,55.33,55.39,54.94,55.17,174460.0,50.4661,50.5208,50.1103,50.3201,174460.0
2018-10-03 09:40:00,55.14,55.37,55.12,55.29,65114.0,50.2928,50.5025,50.2745,50.4296,65114.0
2018-10-03 09:50:00,55.29,55.38,55.26,55.32,59760.0,50.4296,50.5117,50.4022,50.4569,59760.0
2018-10-03 10:00:00,55.31,55.55,55.3,55.45,101322.0,50.4478,50.6667,50.4387,50.5755,101322.0
2018-10-03 10:10:00,55.44,55.51,55.38,55.46,63726.0,50.5664,50.6302,50.5117,50.5846,63726.0
2018-10-03 10:20:00,55.45,55.52,55.44,55.5,36272.0,50.5755,50.6394,50.5664,50.6211,36272.0
2018-10-03 10:30:00,55.51,55.52,55.47,55.47,51058.0,50.6302,50.6394,50.5938,50.5938,51058.0
2018-10-03 10:40:00,55.47,55.52,55.44,55.47,64134.0,50.5938,50.6394,50.5664,50.5938,64134.0
2018-10-03 10:50:00,55.46,55.46,55.29,55.31,84260.0,50.5846,50.5846,50.4296,50.4478,84260.0
2018-10-03 11:00:00,55.3,55.38,55.27,55.38,49162.0,50.4387,50.5117,50.4113,50.5117,49162.0
2018-10-03 11:10:00,55.38,55.49,55.34,55.48,72736.0,50.5117,50.612,50.4752,50.6029,72736.0
2018-10-03 11:20:00,55.48,55.6,55.45,55.55,58004.0,50.6029,50.7123,50.5755,50.6667,58004.0
2018-10-03 11:30:00,55.54,55.57,55.47,55.49,61376.0,50.6576,50.685,50.5938,50.612,61376.0
2018-10-03 11:40:00,55.49,55.52,55.46,55.52,37764.0,50.612,50.6394,50.5846,50.6394,37764.0
2018-10-03 11:50:00,55.52,55.55,55.49,55.51,51764.0,50.6394,50.6667,50.612,50.6302,51764.0
2018-10-03 12:00:00,55.51,55.52,55.4,55.4,57174.0,50.6302,50.6394,50.5299,50.5299,57174.0
2018-10-03 12:10:00,55.41,55.47,55.38,55.47,41240.0,50.539,50.5938,50.5117,50.5938,41240.0
2018-10-03 12:20:00,55.47,55.52,55.43,55.44,47788.0,50.5938,50.6394,50.5573,50.5664,47788.0
2018-10-03 12:30:00,55.44,55.45,55.33,55.35,38842.0,50.5664,50.5755,50.4661,50.4843,38842.0
2018-10-03 12:40:00,55.35,55.44,55.35,55.44,82254.0,50.4843,50.5664,50.4843,50.5664,82254.0
2018-10-03 12:50:00,55.43,55.49,55.42,55.43,64306.0,50.5573,50.612,50.5481,50.5573,64306.0
2018-10-03 13:00:00,55.43,55.45,55.4,55.4,84478.0,50.5573,50.5755,50.5299,50.5299,84478.0
2018-10-03 13:10:00,55.4,55.43,55.38,55.39,172022.0,50.5299,50.5573,50.5117,50.5208,172022.0
2018-10-03 13:20:00,55.38,55.4,55.31,55.32,45128.0,50.5117,50.5299,50.4478,50.4569,45128.0
2018-10-03 13:30:00,55.31,55.33,55.27,55.32,56922.0,50.4478,50.4661,50.4113,50.4569,56922.0
2018-10-03 13:40:00,55.31,55.34,55.29,55.34,32602.0,50.4478,50.4752,50.4296,50.4752,32602.0
2018-10-03 13:50:00,55.34,55.38,55.33,55.36,39418.0,50.4752,50.5117,50.4661,50.4934,39418.0
2018-10-03 14:00:00,55.36,55.4,55.35,55.4,56108.0,50.4934,50.5299,50.4843,50.5299,56108.0
2018-10-03 14:10:00,55.39,55.44,55.37,55.42,68544.0,50.5208,50.5664,50.5025,50.5481,68544.0
2018-10-03 14:20:00,55.42,55.44,55.38,55.42,87942.0,50.5481,50.5664,50.5117,50.5481,87942.0
2018-10-03 14:30:00,55.42,55.43,55.35,55.4,99942.0,50.5481,50.5573,50.4843,50.5299,99942.0
2018-10-03 14:40:00,55.4,55.4,55.3,55.3,109288.0,50.5299,50.5299,50.4387,50.4387,109288.0
2018-10-03 14:50:00,55.3,55.38,55.29,55.37,81112.0,50.4387,50.5117,50.4296,50.5025,81112.0
2018-10-03 15:00:00,55.37,55.38,55.26,55.27,107222.0,50.5025,50.5117,50.4022,50.4113,107222.0
2018-10-03 15:10:00,55.27,55.27,55.13,55.15,71010.0,50.4113,50.4113,50.2836,50.3019,71010.0
2018-10-03 15:20:00,55.15,55.15,55.07,55.14,108548.0,50.3019,50.3019,50.2289,50.2928,108548.0
2018-10-03 15:30:00,55.14,55.24,55.12,55.21,99008.0,50.2928,50.384,50.2745,50.3566,99008.0
2018-10-03 15:40:00,55.21,55.27,55.2,55.22,116284.0,50.3566,50.4113,50.3475,50.3657,116284.0
2018-10-03 15:50:00,55.22,55.24,55.15,55.18,421656.0,50.3657,50.384,50.3019,50.3292,421656.0
2018-10-04 09:30:00,55.1,55.31,55.02,55.08,119152.0,50.2563,50.4478,50.1833,50.238,119152.0
2018-10-04 09:40:00,55.1,55.2,55.02,55.12,128052.0,50.2563,50.3475,50.1833,50.2745,128052.0
2018-10-04 09:50:00,55.13,55.14,55.03,55.13,57872.0,50.2836,50.2928,50.1924,50.2836,57872.0
2018-10-04 10:00:00,55.12,55.2,55.06,55.2,46984.0,50.2745,50.3475,50.2198,50.3475,46984.0
2018-10-04 10:10:00,55.2,55.27,55.12,55.13,57484.0,50.3475,50.4113,50.2745,50.2836,57484.0
2018-10-04 10:20:00,55.12,55.17,55.02,55.02,60344.0,50.2745,50.3201,50.1833,50.1833,60344.0
2018-10-04 10:30:00,55.01,55.05,54.95,55.04,92928.0,50.1742,50.2107,50.1195,50.2016,92928.0
2018-10-04 10:40:00,55.04,55.2,55.02,55.13,118982.0,50.2016,50.3475,50.1833,50.2836,118982.0
2018-10-04 10:50:00,55.13,55.16,55.05,55.1,81734.0,50.2836,50.311,50.2107,50.2563,81734.0
2018-10-04 11:00:00,55.1,55.33,55.1,55.3,116824.0,50.2563,50.4661,50.2563,50.4387,116824.0
2018-10-04 11:10:00,55.31,55.34,55.24,55.24,57514.0,50.4478,50.4752,50.384,50.384,57514.0
2018-10-04 11:20:00,55.24,55.32,55.21,55.27,45000.0,50.384,50.4569,50.3566,50.4113,45000.0
2018-10-04 11:30:00,55.29,55.34,55.24,55.3,245500.0,50.4296,50.4752,50.384,50.4387,245500.0
2018-10-04 11:40:00,55.29,55.36,55.26,55.29,70150.0,50.4296,50.4934,50.4022,50.4296,70150.0
2018-10-04 11:50:00,55.29,55.33,55.26,55.27,34554.0,50.4296,50.4661,50.4022,50.4113,34554.0
2018-10-04 12:00:00,55.27,55.3,55.22,55.24,66372.0,50.4113,50.4387,50.3657,50.384,66372.0
2018-10-04 12:10:00,55.24,55.24,55.17,55.18,46306.0,50.384,50.384,50.3201,50.3292,46306.0
2018-10-04 12:20:00,55.18,55.2,55.13,55.2,74674.0,50.3292,50.3475,50.2836,50.3475,74674.0
2018-10-04 12:30:00,55.21,55.31,55.18,55.3,100210.0,50.3566,50.4478,50.3292,50.4387,100210.0
2018-10-04 12:40:00,55.3,55.3,55.22,55.29,35416.0,50.4387,50.4387,50.3657,50.4296,35416.0
2018-10-04 12:50:00,55.29,55.31,55.24,55.27,29052.0,50.4296,50.4478,50.384,50.4113,29052.0
2018-10-04 13:00:00,55.26,55.29,55.21,55.23,36510.0,50.4022,50.4296,50.3566,50.3748,36510.0
2018-10-04 13:10:00,55.23,55.23,55.16,55.18,35544.0,50.3748,50.3748,50.311,50.3292,35544.0
2018-10-04 13:20:00,55.17,55.26,55.16,55.26,83364.0,50.3201,50.4022,50.311,50.4022,83364.0
2018-10-04 13:30:00,55.26,55.26,55.16,55.18,47636.0,50.4022,50.4022,50.311,50.3292,47636.0
2018-10-04 13:40:00,55.19,55.24,55.17,55.19,38552.0,50.3384,50.384,50.3201,50.3384,38552.0
2018-10-04 13:50:00,55.18,55.2,55.16,55.19,97114.0,50.3292,50.3475,50.311,50.3384,97114.0
2018-10-04 14:00:00,55.19,55.22,55.15,55.16,114838.0,50.3384,50.3657,50.3019,50.311,114838.0
2018-10-04 14:10:00,55.16,55.19,55.06,55.06,49264.0,50.311,50.3384,50.2198,50.2198,49264.0
2018-10-04 14:20:00,55.07,55.08,55.01,55.02,53382.0,50.2289,50.238,50.1742,50.1833,53382.0
2018-10-04 14:30:00,55.04,55.06,54.97,55.06,49462.0,50.2016,50.2198,50.1377,50.2198,49462.0
2018-10-04 14:40:00,55.05,55.07,54.96,54.99,49924.0,50.2107,50.2289,50.1286,50.1559,49924.0
2018-10-04 14:50:00,54.99,55.07,54.99,55.02,46976.0,50.1559,50.2289,50.1559,50.1833,46976.0
2018-10-04 15:00:00,55.02,55.04,54.98,55.0,141466.0,50.1833,50.2016,50.1468,50.1651,141466.0
2018-10-04 15:10:00,55.01,55.06,54.98,55.05,154566.0,50.1742,50.2198,50.1468,50.2107,154566.0
2018-10-04 15:20:00,55.05,55.1,55.03,55.05,107148.0,50.2107,50.2563,50.1924,50.2107,107148.0
2018-10-04 15:30:00,55.05,55.05,54.98,55.04,120430.0,50.2107,50.2107,50.1468,50.2016,120430.0
2018-10-04 15:40:00,55.04,55.2,55.02,55.2,169986.0,50.2016,50.3475,50.1833,50.3475,169986.0
2018-10-04 15:50:00,55.2,55.22,55.12,55.15,502602.0,50.3475,50.3657,50.2745,50.3019,502602.0
2018-10-05 09:30:00,55.23,55.49,55.1,55.47,88900.0,50.3748,50.612,50.2563,50.5938,88900.0
2018-10-05 09:40:00,55.48,55.72,55.37,55.72,120772.0,50.6029,50.8218,50.5025,50.8218,120772.0
2018-10-05 09:50:00,55.72,55.78,55.49,55.49,110934.0,50.8218,50.8765,50.612,50.612,110934.0
2018-10-05 10:00:00,55.51,55.55,55.34,55.49,108736.0,50.6302,50.6667,50.4752,50.612,108736.0
2018-10-05 10:10:00,55.49,55.59,55.49,55.57,76274.0,50.612,50.7032,50.612,50.685,76274.0
2018-10-05 10:20:00,55.55,55.67,55.52,55.6,121862.0,50.6667,50.7762,50.6394,50.7123,121862.0
2018-10-05 10:30:00,55.58,55.59,55.47,55.59,101596.0,50.6941,50.7032,50.5938,50.7032,101596.0
2018-10-05 10:40:00,55.58,55.63,55.55,55.55,46484.0,50.6941,50.7397,50.6667,50.6667,46484.0
2018-10-05 10:50:00,55.56,55.63,55.54,55.56,68802.0,50.6758,50.7397,50.6576,50.6758,68802.0
2018-10-05 11:00:00,55.56,55.59,55.48,55.5,84858.0,50.6758,50.7032,50.6029,50.6211,84858.0
2018-10-05 11:10:00,55.51,55.55,55.45,55.48,67626.0,50.6302,50.6667,50.5755,50.6029,67626.0
2018-10-05 11:20:00,55.47,55.52,55.41,55.45,89518.0,50.5938,50.6394,50.539,50.5755,89518.0
2018-10-05 11:30:00,55.45,55.49,55.32,55.33,67374.0,50.5755,50.612,50.4569,50.4661,67374.0
2018-10-05 11:40:00,55.32,55.33,55.19,55.27,56838.0,50.4569,50.4661,50.3384,50.4113,56838.0
2018-10-05 11:50:00,55.26,55.26,55.12,55.12,86228.0,50.4022,50.4022,50.2745,50.2745,86228.0
2018-10-05 12:00:00,55.12,55.19,55.07,55.18,107268.0,50.2745,50.3384,50.2289,50.3292,107268.0
2018-10-05 12:10:00,55.18,55.19,55.09,55.13,48668.0,50.3292,50.3384,50.2472,50.2836,48668.0
2018-10-05 12:20:00,55.14,55.17,55.12,55.13,59370.0,50.2928,50.3201,50.2745,50.2836,59370.0
2018-10-05 12:30:00,55.13,55.2,55.1,55.17,37890.0,50.2836,50.3475,50.2563,50.3201,37890.0
2018-10-05 12:40:00,55.17,55.2,55.12,55.19,46522.0,50.3201,50.3475,50.2745,50.3384,46522.0
2018-10-05 12:50:00,55.2,55.23,55.16,55.16,36388.0,50.3475,50.3748,50.311,50.311,36388.0
2018-10-05 13:00:00,55.16,55.16,55.08,55.09,32934.0,50.311,50.311,50.238,50.2472,32934.0
2018-10-05 13:10:00,55.09,55.11,55.04,55.06,49946.0,50.2472,50.2654,50.2016,50.2198,49946.0
2018-10-05 13:20:00,55.05,55.05,54.95,54.97,32336.0,50.2107,50.2107,50.1195,50.1377,32336.0
2018-10-05 13:30:00,54.97,55.01,54.92,54.98,51346.0,50.1377,50.1742,50.0921,50.1468,51346.0
2018-10-05 13:40:00,54.98,55.07,54.98,55.06,45290.0,50.1468,50.2289,50.1468,50.2198,45290.0
2018-10-05 13:50:00,55.07,55.07,54.97,55.01,83552.0,50.2289,50.2289,50.1377,50.1742,83552.0
2018-10-05 14:00:00,55.0,55.04,54.94,54.94,73598.0,50.1651,50.2016,50.1103,50.1103,73598.0
2018-10-05 14:10:00,54.94,55.08,54.87,55.08,99628.0,50.1103,50.238,50.0465,50.238,99628.0
2018-10-05 14:20:00,55.08,55.22,55.07,55.18,42014.0,50.238,50.3657,50.2289,50.3292,42014.0
2018-10-05 14:30:00,55.2,55.24,55.09,55.11,60946.0,50.3475,50.384,50.2472,50.2654,60946.0
2018-10-05 14:40:00,55.12,55.18,55.1,55.12,62022.0,50.2745,50.3292,50.2563,50.2745,62022.0
2018-10-05 14:50:00,55.11,55.16,55.07,55.1,88082.0,50.2654,50.311,50.2289,50.2563,88082.0
2018-10-05 15:00:00,55.1,55.12,55.04,55.06,62400.0,50.2563,50.2745,50.2016,50.2198,62400.0
2018-10-05 15:10:00,55.05,55.13,55.03,55.07,52738.0,50.2107,50.2836,50.1924,50.2289,52738.0
2018-10-05 15:20:00,55.05,55.13,55.02,55.08,62300.0,50.2107,50.2836,50.1833,50.238,62300.0
2018-10-05 15:30:00,55.08,55.09,55.04,55.05,96580.0,50.238,50.2472,50.2016,50.2107,96580.0
2018-10-05 15:40:00,55.05,55.16,55.04,55.12,201692.0,50.2107,50.311,50.2016,50.2745,201692.0
2018-10-05 15:50:00,55.11,55.19,55.09,55.17,377356.0,50.2654,50.3384,50.2472,50.3201,377356.0
2018-10-08 09:30:00,55.02,55.24,55.02,55.2,122924.0,50.1833,50.384,50.1833,50.3475,122924.0
2018-10-08 09:40:00,55.2,55.27,55.12,55.23,61648.0,50.3475,50.4113,50.2745,50.3748,61648.0
2018-10-08 09:50:00,55.23,55.3,55.18,55.22,77848.0,50.3748,50.4387,50.3292,50.3657,77848.0
2018-10-08 10:00:00,55.22,55.32,55.21,55.3,74612.0,50.3657,50.4569,50.3566,50.4387,74612.0
2018-10-08 10:10:00,55.3,55.43,55.3,55.4,55000.0,50.4387,50.5573,50.4387,50.5299,55000.0
2018-10-08 10:20:00,55.4,55.56,55.38,55.56,78452.0,50.5299,50.6758,50.5117,50.6758,78452.0
2018-10-08 10:30:00,55.55,55.57,55.48,55.55,78486.0,50.6667,50.685,50.6029,50.6667,78486.0
2018-10-08 10:40:00,55.55,55.58,55.51,55.57,76410.0,50.6667,50.6941,50.6302,50.685,76410.0
2018-10-08 10:50:00,55.57,55.58,55.44,55.45,446952.0,50.685,50.6941,50.5664,50.5755,446952.0
2018-10-08 11:00:00,55.45,55.49,55.38,55.38,105750.0,50.5755,50.612,50.5117,50.5117,105750.0
2018-10-08 11:10:00,55.38,55.4,55.3,55.38,49688.0,50.5117,50.5299,50.4387,50.5117,49688.0
2018-10-08 11:20:00,55.38,55.38,55.27,55.27,39308.0,50.5117,50.5117,50.4113,50.4113,39308.0
2018-10-08 11:30:00,55.27,55.27,55.13,55.16,64002.0,50.4113,50.4113,50.2836,50.311,64002.0
2018-10-08 11:40:00,55.18,55.19,55.07,55.12,159858.0,50.3292,50.3384,50.2289,50.2745,159858.0
2018-10-08 11:50:00,55.13,55.18,55.06,55.16,65000.0,50.2836,50.3292,50.2198,50.311,65000.0
2018-10-08 12:00:00,55.16,55.18,55.1,55.15,37918.0,50.311,50.3292,50.2563,50.3019,37918.0
2018-10-08 12:10:00,55.15,55.19,55.12,55.16,33274.0,50.3019,50.3384,50.2745,50.311,33274.0
2018-10-08 12:20:00,55.16,55.25,55.13,55.23,45322.0,50.311,50.3931,50.2836,50.3748,45322.0
2018-10-08 12:30:00,55.22,55.23,55.2,55.22,38750.0,50.3657,50.3748,50.3475,50.3657,38750.0
2018-10-08 12:40:00,55.22,55.24,55.16,55.23,41698.0,50.3657,50.384,50.311,50.3748,41698.0
2018-10-08 12:50:00,55.23,55.24,55.13,55.13,49104.0,50.3748,50.384,50.2836,50.2836,49104.0
2018-10-08 13:00:00,55.13,55.27,55.13,55.25,79528.0,50.2836,50.4113,50.2836,50.3931,79528.0
2018-10-08 13:10:00,55.24,55.26,55.17,55.18,32660.0,50.384,50.4022,50.3201,50.3292,32660.0
2018-10-08 13:20:00,55.17,55.19,55.13,55.13,46718.0,50.3201,50.3384,50.2836,50.2836,46718.0
2018-10-08 13:30:00,55.13,55.21,55.13,55.19,42254.0,50.2836,50.3566,50.2836,50.3384,42254.0
2018-10-08 13:40:00,55.2,55.22,55.16,55.17,50454.0,50.3475,50.3657,50.311,50.3201,50454.0
2018-10-08 13:50:00,55.18,55.21,55.14,55.17,27280.0,50.3292,50.3566,50.2928,50.3201,27280.0
2018-10-08 14:00:00,55.17,55.22,55.16,55.19,73514.0,50.3201,50.3657,50.311,50.3384,73514.0
2018-10-08 14:10:00,55.19,55.23,55.14,55.22,120146.0,50.3384,50.3748,50.2928,50.3657,120146.0
2018-10-08 14:20:00,55.22,55.37,55.2,55.37,97752.0,50.3657,50.5025,50.3475,50.5025,97752.0
2018-10-08 14:30:00,55.38,55.5,55.38,55.46,126722.0,50.5117,50.6211,50.5117,50.5846,126722.0
2018-10-08 14:40:00,55.46,55.49,55.4,55.45,144994.0,50.5846,50.612,50.5299,50.5755,144994.0
2018-10-08 14:50:00,55.45,55.51,55.45,55.47,158386.0,50.5755,50.6302,50.5755,50.5938,158386.0
2018-10-08 15:00:00,55.47,55.5,55.42,55.45,94226.0,50.5938,50.6211,50.5481,50.5755,94226.0
2018-10-08 15:10:00,55.45,55.5,55.45,55.47,92278.0,50.5755,50.6211,50.5755,50.5938,92278.0
2018-10-08 15:20:00,55.47,55.49,55.44,55.46,81156.0,50.5938,50.612,50.5664,50.5846,81156.0
2018-10-08 15:30:00,55.46,55.49,55.41,55.47,105516.0,50.5846,50.612,50.539,50.5938,105516.0
2018-10-08 15:40:00,55.48,55.51,55.44,55.45,190338.0,50.6029,50.6302,50.5664,50.5755,190338.0
2018-10-08 15:50:00,55.44,55.45,55.38,55.41,384432.0,50.5664,50.5755,50.5117,50.539,384432.0
2018-10-09 09:30:00,55.59,55.92,55.55,55.75,296292.0,50.7032,51.0042,50.6667,50.8491,296292.0
2018-10-09 09:40:00,55.73,55.8,55.52,55.56,104614.0,50.8309,50.8947,50.6394,50.6758,104614.0
2018-10-09 09:50:00,55.56,55.7,55.55,55.61,148580.0,50.6758,50.8035,50.6667,50.7214,148580.0
2018-10-09 10:00:00,55.63,55.77,55.61,55.69,92276.0,50.7397,50.8674,50.7214,50.7944,92276.0
2018-10-09 10:10:00,55.69,55.79,55.62,55.78,146412.0,50.7944,50.8856,50.7306,50.8765,146412.0
2018-10-09 10:20:00,55.77,55.88,55.76,55.86,93494.0,50.8674,50.9677,50.8583,50.9495,93494.0
2018-10-09 10:30:00,55.85,55.98,55.84,55.98,83364.0,50.9403,51.0589,50.9312,51.0589,83364.0
2018-10-09 10:40:00,55.98,56.08,55.93,55.94,89830.0,51.0589,51.1501,51.0133,51.0224,89830.0
2018-10-09 10:50:00,55.94,55.99,55.83,55.83,97902.0,51.0224,51.068,50.9221,50.9221,97902.0
2018-10-09 11:00:00,55.83,55.85,55.69,55.7,85288.0,50.9221,50.9403,50.7944,50.8035,85288.0
2018-10-09 11:10:00,55.71,55.79,55.67,55.71,78870.0,50.8127,50.8856,50.7762,50.8127,78870.0
2018-10-09 11:20:00,55.71,55.82,55.71,55.76,85432.0,50.8127,50.913,50.8127,50.8583,85432.0
2018-10-09 11:30:00,55.76,55.82,55.64,55.8,494222.0,50.8583,50.913,50.7488,50.8947,494222.0
2018-10-09 11:40:00,55.78,55.8,55.67,55.67,55664.0,50.8765,50.8947,50.7762,50.7762,55664.0
2018-10-09 11:50:00,55.66,55.77,55.66,55.76,182404.0,50.767,50.8674,50.767,50.8583,182404.0
2018-10-09 12:00:00,55.76,55.82,55.63,55.63,117634.0,50.8583,50.913,50.7397,50.7397,117634.0
2018-10-09 12:10:00,55.62,55.66,55.6,55.62,45842.0,50.7306,50.767,50.7123,50.7306,45842.0
2018-10-09 12:20:00,55.61,55.61,55.56,55.57,49806.0,50.7214,50.7214,50.6758,50.685,49806.0
2018-10-09 12:30:00,55.57,55.63,55.54,55.62,43996.0,50.685,50.7397,50.6576,50.7306,43996.0
2018-10-09 12:40:00,55.62,55.63,55.48,55.53,69358.0,50.7306,50.7397,50.6029,50.6485,69358.0
2018-10-09 12:50:00,55.52,55.55,55.45,55.49,52434.0,50.6394,50.6667,50.5755,50.612,52434.0
2018-10-09 13:00:00,55.48,55.49,55.36,55.4,62630.0,50.6029,50.612,50.4934,50.5299,62630.0
2018-10-09 13:10:00,55.41,55.54,55.41,55.46,68050.0,50.539,50.6576,50.539,50.5846,68050.0
2018-10-09 13:20:00,55.45,55.55,55.45,55.51,60694.0,50.5755,50.6667,50.5755,50.6302,60694.0
2018-10-09 13:30:00,55.51,55.52,55.46,55.49,49934.0,50.6302,50.6394,50.5846,50.612,49934.0
2018-10-09 13:40:00,55.48,55.53,55.46,55.52,64686.0,50.6029,50.6485,50.5846,50.6394,64686.0
2018-10-09 13:50:00,55.51,55.63,55.48,55.63,41112.0,50.6302,50.7397,50.6029,50.7397,41112.0
2018-10-09 14:00:00,55.63,55.66,55.6,55.65,50966.0,50.7397,50.767,50.7123,50.7579,50966.0
2018-10-09 14:10:00,55.66,55.72,55.62,55.66,55996.0,50.767,50.8218,50.7306,50.767,55996.0
2018-10-09 14:20:00,55.67,55.75,55.66,55.73,68022.0,50.7762,50.8491,50.767,50.8309,68022.0
2018-10-09 14:30:00,55.74,55.74,55.64,55.69,96400.0,50.84,50.84,50.7488,50.7944,96400.0
2018-10-09 14:40:00,55.68,55.74,55.67,55.74,74600.0,50.7853,50.84,50.7762,50.84,74600.0
2018-10-09 14:50:00,55.74,55.84,55.74,55.81,109092.0,50.84,50.9312,50.84,50.9039,109092.0
2018-10-09 15:00:00,55.81,55.83,55.75,55.78,101426.0,50.9039,50.9221,50.8491,50.8765,101426.0
2018-10-09 15:10:00,55.78,55.82,55.76,55.81,77100.0,50.8765,50.913,50.8583,50.9039,77100.0
2018-10-09 15:20:00,55.8,55.81,55.67,55.72,99258.0,50.8947,50.9039,50.7762,50.8218,99258.0
2018-10-09 15:30:00,55.72,55.73,55.66,55.7,127780.0,50.8218,50.8309,50.767,50.8035,127780.0
2018-10-09 15:40:00,55.7,55.77,55.63,55.77,207044.0,50.8035,50.8674,50.7397,50.8674,207044.0
2018-10-09 15:50:00,55.77,55.77,55.67,55.71,477586.0,50.8674,50.8674,50.7762,50.8127,477586.0
2018-10-10 09:30:00,55.76,55.79,55.17,55.24,211812.0,50.8583,50.8856,50.3201,50.384,211812.0
2018-10-10 09:40:00,55.25,55.38,55.13,55.13,97062.0,50.3931,50.5117,50.2836,50.2836,97062.0
2018-10-10 09:50:00,55.13,55.13,54.9,54.97,114942.0,50.2836,50.2836,50.0739,50.1377,114942.0
2018-10-10 10:00:00,54.97,55.3,54.95,55.3,107712.0,50.1377,50.4387,50.1195,50.4387,107712.0
2018-10-10 10:10:00,55.3,55.38,55.21,55.38,174674.0,50.4387,50.5117,50.3566,50.5117,174674.0
2018-10-10 10:20:00,55.38,55.47,55.35,55.4,115998.0,50.5117,50.5938,50.4843,50.5299,115998.0
2018-10-10 10:30:00,55.4,55.49,55.3,55.46,93656.0,50.5299,50.612,50.4387,50.5846,93656.0
2018-10-10 10:40:00,55.47,55.58,55.45,55.51,71120.0,50.5938,50.6941,50.5755,50.6302,71120.0
2018-10-10 10:50:00,55.51,55.57,55.4,55.46,98318.0,50.6302,50.685,50.5299,50.5846,98318.0
2018-10-10 11:00:00,55.46,55.48,55.35,55.35,97712.0,50.5846,50.6029,50.4843,50.4843,97712.0
2018-10-10 11:10:00,55.37,55.41,55.3,55.3,93352.0,50.5025,50.539,50.4387,50.4387,93352.0
2018-10-10 11:20:00,55.29,55.29,55.12,55.23,114404.0,50.4296,50.4296,50.2745,50.3748,114404.0
2018-10-10 11:30:00,55.25,55.26,54.97,54.99,106352.0,50.3931,50.4022,50.1377,50.1559,106352.0
2018-10-10 11:40:00,54.99,55.2,54.99,55.2,121788.0,50.1559,50.3475,50.1559,50.3475,121788.0
2018-10-10 11:50:00,55.2,55.22,55.1,55.11,85806.0,50.3475,50.3657,50.2563,50.2654,85806.0
2018-10-10 12:00:00,55.1,55.12,55.01,55.04,67318.0,50.2563,50.2745,50.1742,50.2016,67318.0
2018-10-10 12:10:00,55.03,55.13,55.02,55.13,84222.0,50.1924,50.2836,50.1833,50.2836,84222.0
2018-10-10 12:20:00,55.13,55.14,55.04,55.06,48820.0,50.2836,50.2928,50.2016,50.2198,48820.0
2018-10-10 12:30:00,55.05,55.07,54.95,54.98,100092.0,50.2107,50.2289,50.1195,50.1468,100092.0
2018-10-10 12:40:00,54.98,55.09,54.97,55.09,81314.0,50.1468,50.2472,50.1377,50.2472,81314.0
2018-10-10 12:50:00,55.1,55.13,54.96,54.96,125770.0,50.2563,50.2836,50.1286,50.1286,125770.0
2018-10-10 13:00:00,54.97,54.97,54.79,54.86,104606.0,50.1377,50.1377,49.9735,50.0374,104606.0
2018-10-10 13:10:00,54.85,54.92,54.84,54.9,63472.0,50.0283,50.0921,50.0191,50.0739,63472.0
2018-10-10 13:20:00,54.9,55.0,54.9,54.95,84804.0,50.0739,50.1651,50.0739,50.1195,84804.0
2018-10-10 13:30:00,54.94,54.99,54.88,54.96,70226.0,50.1103,50.1559,50.0556,50.1286,70226.0
2018-10-10 13:40:00,54.97,55.03,54.91,55.02,52196.0,50.1377,50.1924,50.083,50.1833,52196.0
2018-10-10 13:50:00,55.02,55.02,54.92,54.99,101636.0,50.1833,50.1833,50.0921,50.1559,101636.0
2018-10-10 14:00:00,55.0,55.01,54.85,54.86,97476.0,50.1651,50.1742,50.0283,50.0374,97476.0
2018-10-10 14:10:00,54.86,54.96,54.84,54.9,87494.0,50.0374,50.1286,50.0191,50.0739,87494.0
2018-10-10 14:20:00,54.9,54.92,54.83,54.9,79756.0,50.0739,50.0921,50.01,50.0739,79756.0
2018-10-10 14:30:00,54.88,54.95,54.82,54.84,79472.0,50.0556,50.1195,50.0009,50.0191,79472.0
2018-10-10 14:40:00,54.85,54.88,54.81,54.85,78010.0,50.0283,50.0556,49.9918,50.0283,78010.0
2018-10-10 14:50:00,54.85,54.92,54.84,54.9,81440.0,50.0283,50.0921,50.0191,50.0739,81440.0
2018-10-10 15:00:00,54.88,54.88,54.74,54.77,79084.0,50.0556,50.0556,49.9279,49.9553,79084.0
2018-10-10 15:10:00,54.75,54.77,54.57,54.59,143332.0,49.937,49.9553,49.7729,49.7911,143332.0
2018-10-10 15:20:00,54.59,54.81,54.58,54.81,89490.0,49.7911,49.9918,49.782,49.9918,89490.0
2018-10-10 15:30:00,54.8,54.8,54.6,54.6,110810.0,49.9826,49.9826,49.8002,49.8002,110810.0
2018-10-10 15:40:00,54.58,54.6,54.42,54.56,394660.0,49.782,49.8002,49.6361,49.7637,394660.0
2018-10-10 15:50:00,54.56,54.56,54.2,54.33,618072.0,49.7637,49.7637,49.4354,49.554,618072.0
2018-10-11 09:30:00,54.4,54.56,54.08,54.49,213880.0,49.6178,49.7637,49.3259,49.6999,213880.0
2018-10-11 09:40:00,54.48,54.85,54.47,54.84,107482.0,49.6908,50.0283,49.6817,50.0191,107482.0
2018-10-11 09:50:00,54.84,55.08,54.74,55.08,383882.0,50.0191,50.238,49.9279,50.238,383882.0
2018-10-11 10:00:00,55.06,55.24,54.98,55.1,239848.0,50.2198,50.384,50.1468,50.2563,239848.0
2018-10-11 10:10:00,55.12,55.12,54.69,54.79,119184.0,50.2745,50.2745,49.8823,49.9735,119184.0
2018-10-11 10:20:00,54.79,54.81,54.58,54.6,318142.0,49.9735,49.9918,49.782,49.8002,318142.0
2018-10-11 10:30:00,54.59,54.67,54.55,54.6,120948.0,49.7911,49.8641,49.7546,49.8002,120948.0
2018-10-11 10:40:00,54.6,54.65,54.51,54.52,67154.0,49.8002,49.8458,49.7181,49.7273,67154.0
2018-10-11 10:50:00,54.51,54.56,54.44,54.45,107796.0,49.7181,49.7637,49.6543,49.6634,107796.0
2018-10-11 11:00:00,54.44,54.44,54.2,54.23,152438.0,49.6543,49.6543,49.4354,49.4628,152438.0
2018-10-11 11:10:00,54.23,54.25,54.06,54.13,188406.0,49.4628,49.481,49.3077,49.3715,188406.0
2018-10-11 11:20:00,54.15,54.22,54.02,54.09,177272.0,49.3898,49.4536,49.2712,49.3351,177272.0
2018-10-11 11:30:00,54.1,54.24,54.02,54.15,123260.0,49.3442,49.4719,49.2712,49.3898,123260.0
2018-10-11 11:40:00,54.17,54.4,54.17,54.4,102592.0,49.408,49.6178,49.408,49.6178,102592.0
2018-10-11 11:50:00,54.41,54.62,54.35,54.51,125202.0,49.6269,49.8185,49.5722,49.7181,125202.0
2018-10-11 12:00:00,54.52,54.62,54.41,54.46,111096.0,49.7273,49.8185,49.6269,49.6725,111096.0
2018-10-11 12:10:00,54.48,54.77,54.48,54.76,88100.0,49.6908,49.9553,49.6908,49.9462,88100.0
2018-10-11 12:20:00,54.76,54.91,54.73,54.73,74088.0,49.9462,50.083,49.9188,49.9188,74088.0
2018-10-11 12:30:00,54.72,54.8,54.71,54.74,105098.0,49.9097,49.9826,49.9006,49.9279,105098.0
2018-10-11 12:40:00,54.74,54.81,54.7,54.74,121958.0,49.9279,49.9918,49.8914,49.9279,121958.0
2018-10-11 12:50:00,54.74,54.76,54.66,54.67,122994.0,49.9279,49.9462,49.855,49.8641,122994.0
2018-10-11 13:00:00,54.66,54.67,54.51,54.62,71702.0,49.855,49.8641,49.7181,49.8185,71702.0
2018-10-11 13:10:00,54.63,54.78,54.59,54.77,74862.0,49.8276,49.9644,49.7911,49.9553,74862.0
2018-10-11 13:20:00,54.76,54.77,54.56,54.59,102398.0,49.9462,49.9553,49.7637,49.7911,102398.0
2018-10-11 13:30:00,54.59,54.63,54.44,54.52,117330.0,49.7911,49.8276,49.6543,49.7273,117330.0
2018-10-11 13:40:00,54.53,54.56,54.35,54.35,84488.0,49.7364,49.7637,49.5722,49.5722,84488.0
2018-10-11 13:50:00,54.35,54.47,54.27,54.44,90590.0,49.5722,49.6817,49.4992,49.6543,90590.0
2018-10-11 14:00:00,54.45,54.48,54.37,54.38,66740.0,49.6634,49.6908,49.5904,49.5996,66740.0
2018-10-11 14:10:00,54.37,54.38,54.24,54.38,73516.0,49.5904,49.5996,49.4719,49.5996,73516.0
2018-10-11 14:20:00,54.36,54.44,54.26,54.27,122860.0,49.5813,49.6543,49.4901,49.4992,122860.0
2018-10-11 14:30:00,54.28,54.29,53.96,54.12,142996.0,49.5084,49.5175,49.2165,49.3624,142996.0
2018-10-11 14:40:00,54.11,54.11,53.58,53.93,168210.0,49.3533,49.3533,48.8699,49.1891,168210.0
2018-10-11 14:50:00,53.9,54.1,53.87,53.99,116144.0,49.1618,49.3442,49.1344,49.2439,116144.0
2018-10-11 15:00:00,53.97,54.16,53.88,53.9,188630.0,49.2256,49.3989,49.1435,49.1618,188630.0
2018-10-11 15:10:00,53.88,54.41,53.77,54.41,210636.0,49.1435,49.6269,49.0432,49.6269,210636.0
2018-10-11 15:20:00,54.42,54.51,54.32,54.37,195408.0,49.6361,49.7181,49.5448,49.5904,195408.0
2018-10-11 15:30:00,54.37,54.46,54.18,54.32,219590.0,49.5904,49.6725,49.4172,49.5448,219590.0
2018-10-11 15:40:00,54.3,54.35,53.92,53.93,239638.0,49.5266,49.5722,49.18,49.1891,239638.0
2018-10-11 15:50:00,53.94,54.13,53.86,53.88,531412.0,49.1983,49.3715,49.1253,49.1435,531412.0
2018-10-12 09:30:00,54.37,54.63,54.07,54.38,192210.0,49.5904,49.8276,49.3168,49.5996,192210.0
2018-10-12 09:40:00,54.38,54.8,54.38,54.79,121300.0,49.5996,49.9826,49.5996,49.9735,121300.0
2018-10-12 09:50:00,54.79,54.94,54.61,54.92,145646.0,49.9735,50.1103,49.8094,50.0921,145646.0
2018-10-12 10:00:00,54.91,55.1,54.82,55.1,118118.0,50.083,50.2563,50.0009,50.2563,118118.0
2018-10-12 10:10:00,55.11,55.13,54.95,55.03,132796.0,50.2654,50.2836,50.1195,50.1924,132796.0
2018-10-12 10:20:00,55.02,55.08,54.94,54.95,111422.0,50.1833,50.238,50.1103,50.1195,111422.0
2018-10-12 10:30:00,54.96,55.17,54.92,55.1,121722.0,50.1286,50.3201,50.0921,50.2563,121722.0
2018-10-12 10:40:00,55.11,55.18,55.04,55.08,101674.0,50.2654,50.3292,50.2016,50.238,101674.0
2018-10-12 10:50:00,55.08,55.26,55.07,55.13,102902.0,50.238,50.4022,50.2289,50.2836,102902.0
2018-10-12 11:00:00,55.13,55.16,54.93,54.99,100348.0,50.2836,50.311,50.1012,50.1559,100348.0
2018-10-12 11:10:00,54.99,55.02,54.86,54.88,171828.0,50.1559,50.1833,50.0374,50.0556,171828.0
2018-10-12 11:20:00,54.88,54.94,54.73,54.79,204246.0,50.0556,50.1103,49.9188,49.9735,204246.0
2018-10-12 11:30:00,54.79,54.85,54.74,54.75,113742.0,49.9735,50.0283,49.9279,49.937,113742.0
2018-10-12 11:40:00,54.74,54.76,54.55,54.7,141052.0,49.9279,49.9462,49.7546,49.8914,141052.0
2018-10-12 11:50:00,54.7,54.85,54.68,54.82,97026.0,49.8914,50.0283,49.8732,50.0009,97026.0
2018-10-12 12:00:00,54.81,54.82,54.63,54.69,127090.0,49.9918,50.0009,49.8276,49.8823,127090.0
2018-10-12 12:10:00,54.7,54.74,54.6,54.62,59710.0,49.8914,49.9279,49.8002,49.8185,59710.0
2018-10-12 12:20:00,54.62,54.73,54.53,54.6,90950.0,49.8185,49.9188,49.7364,49.8002,90950.0
2018-10-12 12:30:00,54.59,54.6,54.38,54.38,134340.0,49.7911,49.8002,49.5996,49.5996,134340.0
2018-10-12 12:40:00,54.38,54.43,54.23,54.24,145970.0,49.5996,49.6452,49.4628,49.4719,145970.0
2018-10-12 12:50:00,54.23,54.49,54.22,54.46,132914.0,49.4628,49.6999,49.4536,49.6725,132914.0
2018-10-12 13:00:00,54.46,54.59,54.42,54.52,121320.0,49.6725,49.7911,49.6361,49.7273,121320.0
2018-10-12 13:10:00,54.54,54.58,54.46,54.51,114944.0,49.7455,49.782,49.6725,49.7181,114944.0
2018-10-12 13:20:00,54.5,54.58,54.38,54.4,105208.0,49.709,49.782,49.5996,49.6178,105208.0
2018-10-12 13:30:00,54.38,54.38,54.22,54.35,93118.0,49.5996,49.5996,49.4536,49.5722,93118.0
2018-10-12 13:40:00,54.36,54.55,54.32,54.54,47662.0,49.5813,49.7546,49.5448,49.7455,47662.0
2018-10-12 13:50:00,54.54,54.58,54.45,54.47,60770.0,49.7455,49.782,49.6634,49.6817,60770.0
2018-10-12 14:00:00,54.48,54.5,54.31,54.34,73610.0,49.6908,49.709,49.5357,49.5631,73610.0
2018-10-12 14:10:00,54.34,54.38,54.2,54.37,80138.0,49.5631,49.5996,49.4354,49.5904,80138.0
2018-10-12 14:20:00,54.38,54.41,54.26,54.41,76172.0,49.5996,49.6269,49.4901,49.6269,76172.0
2018-10-12 14:30:00,54.41,54.42,54.3,54.39,74624.0,49.6269,49.6361,49.5266,49.6087,74624.0
2018-10-12 14:40:00,54.4,54.41,54.33,54.35,71934.0,49.6178,49.6269,49.554,49.5722,71934.0
2018-10-12 14:50:00,54.36,54.55,54.35,54.49,63466.0,49.5813,49.7546,49.5722,49.6999,63466.0
2018-10-12 15:00:00,54.49,54.56,54.38,54.55,122002.0,49.6999,49.7637,49.5996,49.7546,122002.0
2018-10-12 15:10:00,54.56,54.62,54.48,54.51,89178.0,49.7637,49.8185,49.6908,49.7181,89178.0
2018-10-12 15:20:00,54.52,54.72,54.51,54.7,110866.0,49.7273,49.9097,49.7181,49.8914,110866.0
2018-10-12 15:30:00,54.7,54.76,54.63,54.65,130462.0,49.8914,49.9462,49.8276,49.8458,130462.0
2018-10-12 15:40:00,54.65,54.82,54.65,54.81,242918.0,49.8458,50.0009,49.8458,49.9918,242918.0
2018-10-12 15:50:00,54.82,54.92,54.72,54.72,452404.0,50.0009,50.0921,49.9097,49.9097,452404.0
2018-10-15 09:30:00,54.7,55.1,54.52,54.92,164710.0,49.8914,50.2563,49.7273,50.0921,164710.0
2018-10-15 09:40:00,54.92,55.21,54.83,55.06,150244.0,50.0921,50.3566,50.01,50.2198,150244.0
2018-10-15 09:50:00,55.09,55.1,54.79,54.85,46284.0,50.2472,50.2563,49.9735,50.0283,46284.0
2018-10-15 10:00:00,54.82,54.95,54.81,54.87,41946.0,50.0009,50.1195,49.9918,50.0465,41946.0
2018-10-15 10:10:00,54.85,54.98,54.83,54.85,42754.0,50.0283,50.1468,50.01,50.0283,42754.0
2018-10-15 10:20:00,54.86,54.95,54.85,54.9,40894.0,50.0374,50.1195,50.0283,50.0739,40894.0
2018-10-15 10:30:00,54.88,55.17,54.86,55.15,138826.0,50.0556,50.3201,50.0374,50.3019,138826.0
2018-10-15 10:40:00,55.15,55.18,54.95,54.95,76952.0,50.3019,50.3292,50.1195,50.1195,76952.0
2018-10-15 10:50:00,54.93,55.08,54.93,55.04,41764.0,50.1012,50.238,50.1012,50.2016,41764.0
2018-10-15 11:00:00,55.05,55.13,55.02,55.08,70576.0,50.2107,50.2836,50.1833,50.238,70576.0
2018-10-15 11:10:00,55.08,55.22,55.04,55.1,52000.0,50.238,50.3657,50.2016,50.2563,52000.0
2018-10-15 11:20:00,55.12,55.27,55.1,55.24,56742.0,50.2745,50.4113,50.2563,50.384,56742.0
2018-10-15 11:30:00,55.27,55.33,55.2,55.27,59376.0,50.4113,50.4661,50.3475,50.4113,59376.0
2018-10-15 11:40:00,55.29,55.37,55.23,55.27,42062.0,50.4296,50.5025,50.3748,50.4113,42062.0
2018-10-15 11:50:00,55.29,55.31,55.04,55.07,79040.0,50.4296,50.4478,50.2016,50.2289,79040.0
2018-10-15 12:00:00,55.06,55.08,54.97,54.97,57178.0,50.2198,50.238,50.1377,50.1377,57178.0
2018-10-15 12:10:00,54.99,55.02,54.91,54.98,55276.0,50.1559,50.1833,50.083,50.1468,55276.0
2018-10-15 12:20:00,55.01,55.16,54.98,55.1,50990.0,50.1742,50.311,50.1468,50.2563,50990.0
2018-10-15 12:30:00,55.12,55.21,55.09,55.15,56094.0,50.2745,50.3566,50.2472,50.3019,56094.0
2018-10-15 12:40:00,55.15,55.16,55.07,55.12,66398.0,50.3019,50.311,50.2289,50.2745,66398.0
2018-10-15 12:50:00,55.12,55.18,55.08,55.1,36418.0,50.2745,50.3292,50.238,50.2563,36418.0
2018-10-15 13:00:00,55.12,55.3,55.12,55.26,56324.0,50.2745,50.4387,50.2745,50.4022,56324.0
2018-10-15 13:10:00,55.27,55.27,55.21,55.22,33278.0,50.4113,50.4113,50.3566,50.3657,33278.0
2018-10-15 13:20:00,55.22,55.22,55.1,55.18,93354.0,50.3657,50.3657,50.2563,50.3292,93354.0
2018-10-15 13:30:00,55.17,55.33,55.14,55.33,82932.0,50.3201,50.4661,50.2928,50.4661,82932.0
2018-10-15 13:40:00,55.3,55.4,55.27,55.32,59718.0,50.4387,50.5299,50.4113,50.4569,59718.0
2018-10-15 13:50:00,55.32,55.37,55.22,55.34,54776.0,50.4569,50.5025,50.3657,50.4752,54776.0
2018-10-15 14:00:00,55.34,55.34,55.24,55.32,52462.0,50.4752,50.4752,50.384,50.4569,52462.0
2018-10-15 14:10:00,55.33,55.33,55.2,55.24,37706.0,50.4661,50.4661,50.3475,50.384,37706.0
2018-10-15 14:20:00,55.23,55.29,55.18,55.18,43070.0,50.3748,50.4296,50.3292,50.3292,43070.0
2018-10-15 14:30:00,55.18,55.28,55.16,55.27,62436.0,50.3292,50.4205,50.311,50.4113,62436.0
2018-10-15 14:40:00,55.28,55.39,55.28,55.39,68020.0,50.4205,50.5208,50.4205,50.5208,68020.0
2018-10-15 14:50:00,55.4,55.56,55.4,55.44,95130.0,50.5299,50.6758,50.5299,50.5664,95130.0
2018-10-15 15:00:00,55.45,55.56,55.42,55.46,69930.0,50.5755,50.6758,50.5481,50.5846,69930.0
2018-10-15 15:10:00,55.46,55.49,55.38,55.42,85870.0,50.5846,50.612,50.5117,50.5481,85870.0
2018-10-15 15:20:00,55.41,55.47,55.38,55.41,89388.0,50.539,50.5938,50.5117,50.539,89388.0
2018-10-15 15:30:00,55.41,55.43,55.35,55.4,106136.0,50.539,50.5573,50.4843,50.5299,106136.0
2018-10-15 15:40:00,55.4,55.49,55.34,55.44,158254.0,50.5299,50.612,50.4752,50.5664,158254.0
2018-10-15 15:50:00,55.41,55.45,55.25,55.26,456678.0,50.539,50.5755,50.3931,50.4022,456678.0
2018-10-16 09:30:00,55.29,55.54,54.94,54.99,391954.0,50.4296,50.6576,50.1103,50.1559,391954.0
2018-10-16 09:40:00,55.04,55.26,54.95,55.15,128164.0,50.2016,50.4022,50.1195,50.3019,128164.0
2018-10-16 09:50:00,55.14,55.27,55.0,55.22,101818.0,50.2928,50.4113,50.1651,50.3657,101818.0
2018-10-16 10:00:00,55.2,55.39,55.19,55.37,95800.0,50.3475,50.5208,50.3384,50.5025,95800.0
2018-10-16 10:10:00,55.37,55.4,55.23,55.27,92246.0,50.5025,50.5299,50.3748,50.4113,92246.0
2018-10-16 10:20:00,55.29,55.42,55.29,55.34,82598.0,50.4296,50.5481,50.4296,50.4752,82598.0
2018-10-16 10:30:00,55.33,55.38,55.24,55.3,136816.0,50.4661,50.5117,50.384,50.4387,136816.0
2018-10-16 10:40:00,55.31,55.36,55.29,55.3,90002.0,50.4478,50.4934,50.4296,50.4387,90002.0
2018-10-16 10:50:00,55.31,55.56,55.21,55.56,157822.0,50.4478,50.6758,50.3566,50.6758,157822.0
2018-10-16 11:00:00,55.55,55.63,55.44,55.62,67218.0,50.6667,50.7397,50.5664,50.7306,67218.0
2018-10-16 11:10:00,55.62,55.76,55.57,55.76,98998.0,50.7306,50.8583,50.685,50.8583,98998.0
2018-10-16 11:20:00,55.76,55.88,55.76,55.88,128308.0,50.8583,50.9677,50.8583,50.9677,128308.0
2018-10-16 11:30:00,55.87,55.88,55.8,55.85,82952.0,50.9586,50.9677,50.8947,50.9403,82952.0
2018-10-16 11:40:00,55.88,55.88,55.76,55.8,70086.0,50.9677,50.9677,50.8583,50.8947,70086.0
2018-10-16 11:50:00,55.8,55.86,55.77,55.85,39564.0,50.8947,50.9495,50.8674,50.9403,39564.0
2018-10-16 12:00:00,55.85,55.96,55.85,55.95,62020.0,50.9403,51.0407,50.9403,51.0316,62020.0
2018-10-16 12:10:00,55.94,55.99,55.92,55.99,48474.0,51.0224,51.068,51.0042,51.068,48474.0
2018-10-16 12:20:00,55.99,56.05,55.99,56.05,43038.0,51.068,51.1228,51.068,51.1228,43038.0
2018-10-16 12:30:00,56.03,56.05,55.95,56.01,41236.0,51.1045,51.1228,51.0316,51.0863,41236.0
2018-10-16 12:40:00,56.02,56.05,55.99,56.02,40140.0,51.0954,51.1228,51.068,51.0954,40140.0
2018-10-16 12:50:00,56.02,56.03,55.96,55.97,60640.0,51.0954,51.1045,51.0407,51.0498,60640.0
2018-10-16 13:00:00,55.98,55.99,55.96,55.99,42250.0,51.0589,51.068,51.0407,51.068,42250.0
2018-10-16 13:10:00,56.0,56.03,55.97,56.01,44426.0,51.0772,51.1045,51.0498,51.0863,44426.0
2018-10-16 13:20:00,56.01,56.12,56.01,56.09,44880.0,51.0863,51.1866,51.0863,51.1592,44880.0
2018-10-16 13:30:00,56.08,56.15,56.06,56.13,50182.0,51.1501,51.214,51.1319,51.1957,50182.0
2018-10-16 13:40:00,56.15,56.21,56.13,56.21,37774.0,51.214,51.2687,51.1957,51.2687,37774.0
2018-10-16 13:50:00,56.21,56.24,56.1,56.13,48712.0,51.2687,51.2961,51.1684,51.1957,48712.0
2018-10-16 14:00:00,56.14,56.19,56.13,56.16,51210.0,51.2049,51.2505,51.1957,51.2231,51210.0
2018-10-16 14:10:00,56.16,56.17,56.07,56.08,57664.0,51.2231,51.2322,51.141,51.1501,57664.0
2018-10-16 14:20:00,56.08,56.14,56.06,56.13,46526.0,51.1501,51.2049,51.1319,51.1957,46526.0
2018-10-16 14:30:00,56.15,56.16,56.06,56.07,59702.0,51.214,51.2231,51.1319,51.141,59702.0
2018-10-16 14:40:00,56.08,56.13,56.07,56.09,82066.0,51.1501,51.1957,51.141,51.1592,82066.0
2018-10-16 14:50:00,56.09,56.1,55.99,56.0,96222.0,51.1592,51.1684,51.068,51.0772,96222.0
2018-10-16 15:00:00,56.0,56.04,55.96,56.03,86596.0,51.0772,51.1136,51.0407,51.1045,86596.0
2018-10-16 15:10:00,56.02,56.09,55.99,56.08,82020.0,51.0954,51.1592,51.068,51.1501,82020.0
2018-10-16 15:20:00,56.07,56.07,56.0,56.01,100940.0,51.141,51.141,51.0772,51.0863,100940.0
2018-10-16 15:30:00,56.01,56.12,55.96,56.12,148052.0,51.0863,51.1866,51.0407,51.1866,148052.0
2018-10-16 15:40:00,56.12,56.16,56.07,56.12,330272.0,51.1866,51.2231,51.141,51.1866,330272.0
2018-10-16 15:50:00,56.12,56.18,56.09,56.12,374642.0,51.1866,51.2413,51.1592,51.1866,374642.0
2018-10-17 09:30:00,55.76,55.99,55.27,55.5,237410.0,50.8583,51.068,50.4113,50.6211,237410.0
2018-10-17 09:40:00,55.5,55.59,55.4,55.4,144728.0,50.6211,50.7032,50.5299,50.5299,144728.0
2018-10-17 09:50:00,55.39,55.48,55.09,55.1,490130.0,50.5208,50.6029,50.2472,50.2563,490130.0
2018-10-17 10:00:00,55.08,55.27,54.98,55.24,212748.0,50.238,50.4113,50.1468,50.384,212748.0
2018-10-17 10:10:00,55.26,55.27,54.83,54.88,205834.0,50.4022,50.4113,50.01,50.0556,205834.0
2018-10-17 10:20:00,54.88,55.02,54.85,55.01,138936.0,50.0556,50.1833,50.0283,50.1742,138936.0
2018-10-17 10:30:00,55.01,55.08,54.9,55.01,122624.0,50.1742,50.238,50.0739,50.1742,122624.0
2018-10-17 10:40:00,55.0,55.0,54.76,54.85,228124.0,50.1651,50.1651,49.9462,50.0283,228124.0
2018-10-17 10:50:00,54.83,54.96,54.81,54.87,111150.0,50.01,50.1286,49.9918,50.0465,111150.0
2018-10-17 11:00:00,54.86,55.01,54.83,54.97,112038.0,50.0374,50.1742,50.01,50.1377,112038.0
2018-10-17 11:10:00,54.98,55.09,54.9,55.08,148842.0,50.1468,50.2472,50.0739,50.238,148842.0
2018-10-17 11:20:00,55.07,55.21,55.06,55.21,59888.0,50.2289,50.3566,50.2198,50.3566,59888.0
2018-10-17 11:30:00,55.22,55.32,55.21,55.25,140996.0,50.3657,50.4569,50.3566,50.3931,140996.0
2018-10-17 11:40:00,55.26,55.32,55.17,55.27,66240.0,50.4022,50.4569,50.3201,50.4113,66240.0
2018-10-17 11:50:00,55.27,55.29,55.2,55.25,232800.0,50.4113,50.4296,50.3475,50.3931,232800.0
2018-10-17 12:00:00,55.25,55.33,55.16,55.17,295074.0,50.3931,50.4661,50.311,50.3201,295074.0
2018-10-17 12:10:00,55.17,55.19,54.96,55.11,148364.0,50.3201,50.3384,50.1286,50.2654,148364.0
2018-10-17 12:20:00,55.12,55.12,54.91,54.92,140884.0,50.2745,50.2745,50.083,50.0921,140884.0
2018-10-17 12:30:00,54.93,55.02,54.91,55.02,57308.0,50.1012,50.1833,50.083,50.1833,57308.0
2018-10-17 12:40:00,55.04,55.09,54.88,54.88,45590.0,50.2016,50.2472,50.0556,50.0556,45590.0
2018-10-17 12:50:00,54.9,55.07,54.9,55.06,36028.0,50.0739,50.2289,50.0739,50.2198,36028.0
2018-10-17 13:00:00,55.06,55.21,55.05,55.18,43092.0,50.2198,50.3566,50.2107,50.3292,43092.0
2018-10-17 13:10:00,55.18,55.24,55.16,55.19,38058.0,50.3292,50.384,50.311,50.3384,38058.0
2018-10-17 13:20:00,55.19,55.27,55.18,55.27,30848.0,50.3384,50.4113,50.3292,50.4113,30848.0
2018-10-17 13:30:00,55.29,55.34,55.22,55.34,38476.0,50.4296,50.4752,50.3657,50.4752,38476.0
2018-10-17 13:40:00,55.33,55.37,55.3,55.32,39792.0,50.4661,50.5025,50.4387,50.4569,39792.0
2018-10-17 13:50:00,55.31,55.36,55.3,55.35,36118.0,50.4478,50.4934,50.4387,50.4843,36118.0
2018-10-17 14:00:00,55.35,55.41,55.23,55.38,47684.0,50.4843,50.539,50.3748,50.5117,47684.0
2018-10-17 14:10:00,55.38,55.39,55.22,55.29,43070.0,50.5117,50.5208,50.3657,50.4296,43070.0
2018-10-17 14:20:00,55.29,55.33,55.19,55.29,44356.0,50.4296,50.4661,50.3384,50.4296,44356.0
2018-10-17 14:30:00,55.27,55.37,55.27,55.35,72748.0,50.4113,50.5025,50.4113,50.4843,72748.0
2018-10-17 14:40:00,55.34,55.47,55.34,55.47,65710.0,50.4752,50.5938,50.4752,50.5938,65710.0
2018-10-17 14:50:00,55.46,55.6,55.42,55.51,55364.0,50.5846,50.7123,50.5481,50.6302,55364.0
2018-10-17 15:00:00,55.5,55.5,55.43,55.47,87800.0,50.6211,50.6211,50.5573,50.5938,87800.0
2018-10-17 15:10:00,55.47,55.49,55.38,55.41,113710.0,50.5938,50.612,50.5117,50.539,113710.0
2018-10-17 15:20:00,55.42,55.54,55.41,55.45,179108.0,50.5481,50.6576,50.539,50.5755,179108.0
2018-10-17 15:30:00,55.45,55.46,55.35,55.42,110622.0,50.5755,50.5846,50.4843,50.5481,110622.0
2018-10-17 15:40:00,55.42,55.43,55.31,55.38,189360.0,50.5481,50.5573,50.4478,50.5117,189360.0
2018-10-17 15:50:00,55.38,55.45,55.37,55.4,655544.0,50.5117,50.5755,50.5025,50.5299,655544.0
2018-10-18 09:30:00,55.27,55.42,55.13,55.35,142490.0,50.4113,50.5481,50.2836,50.4843,142490.0
2018-10-18 09:40:00,55.35,55.47,55.3,55.34,446756.0,50.4843,50.5938,50.4387,50.4752,446756.0
2018-10-18 09:50:00,55.35,55.37,55.11,55.11,86998.0,50.4843,50.5025,50.2654,50.2654,86998.0
2018-10-18 10:00:00,55.08,55.18,54.95,54.95,171212.0,50.238,50.3292,50.1195,50.1195,171212.0
2018-10-18 10:10:00,54.95,55.13,54.91,55.11,116392.0,50.1195,50.2836,50.083,50.2654,116392.0
2018-10-18 10:20:00,55.1,55.24,55.09,55.22,84422.0,50.2563,50.384,50.2472,50.3657,84422.0
2018-10-18 10:30:00,55.21,55.27,55.17,55.2,114694.0,50.3566,50.4113,50.3201,50.3475,114694.0
2018-10-18 10:40:00,55.21,55.29,55.16,55.2,119124.0,50.3566,50.4296,50.311,50.3475,119124.0
2018-10-18 10:50:00,55.22,55.38,55.21,55.32,104754.0,50.3657,50.5117,50.3566,50.4569,104754.0
2018-10-18 11:00:00,55.31,55.33,55.17,55.19,76382.0,50.4478,50.4661,50.3201,50.3384,76382.0
2018-10-18 11:10:00,55.19,55.24,55.04,55.08,102348.0,50.3384,50.384,50.2016,50.238,102348.0
2018-10-18 11:20:00,55.07,55.08,54.91,54.92,83098.0,50.2289,50.238,50.083,50.0921,83098.0
2018-10-18 11:30:00,54.91,54.91,54.72,54.86,114838.0,50.083,50.083,49.9097,50.0374,114838.0
2018-10-18 11:40:00,54.87,54.87,54.56,54.58,123530.0,50.0465,50.0465,49.7637,49.782,123530.0
2018-10-18 11:50:00,54.57,54.64,54.44,54.55,144686.0,49.7729,49.8367,49.6543,49.7546,144686.0
2018-10-18 12:00:00,54.54,54.71,54.52,54.6,133636.0,49.7455,49.9006,49.7273,49.8002,133636.0
2018-10-18 12:10:00,54.6,54.62,54.51,54.56,107384.0,49.8002,49.8185,49.7181,49.7637,107384.0
2018-10-18 12:20:00,54.55,54.78,54.53,54.73,94658.0,49.7546,49.9644,49.7364,49.9188,94658.0
2018-10-18 12:30:00,54.74,54.82,54.69,54.82,171288.0,49.9279,50.0009,49.8823,50.0009,171288.0
2018-10-18 12:40:00,54.82,54.89,54.79,54.8,56904.0,50.0009,50.0647,49.9735,49.9826,56904.0
2018-10-18 12:50:00,54.8,54.85,54.71,54.72,140438.0,49.9826,50.0283,49.9006,49.9097,140438.0
2018-10-18 13:00:00,54.71,54.77,54.65,54.65,138640.0,49.9006,49.9553,49.8458,49.8458,138640.0
2018-10-18 13:10:00,54.64,54.66,54.55,54.56,89774.0,49.8367,49.855,49.7546,49.7637,89774.0
2018-10-18 13:20:00,54.56,54.6,54.41,54.49,123350.0,49.7637,49.8002,49.6269,49.6999,123350.0
2018-10-18 13:30:00,54.51,54.59,54.46,54.53,184012.0,49.7181,49.7911,49.6725,49.7364,184012.0
2018-10-18 13:40:00,54.52,54.52,54.34,54.42,115764.0,49.7273,49.7273,49.5631,49.6361,115764.0
2018-10-18 13:50:00,54.44,54.46,54.37,54.43,68862.0,49.6543,49.6725,49.5904,49.6452,68862.0
2018-10-18 14:00:00,54.43,54.65,54.42,54.63,91356.0,49.6452,49.8458,49.6361,49.8276,91356.0
2018-10-18 14:10:00,54.63,54.63,54.49,54.51,90046.0,49.8276,49.8276,49.6999,49.7181,90046.0
2018-10-18 14:20:00,54.52,54.7,54.49,54.59,99340.0,49.7273,49.8914,49.6999,49.7911,99340.0
2018-10-18 14:30:00,54.59,54.8,54.57,54.76,135268.0,49.7911,49.9826,49.7729,49.9462,135268.0
2018-10-18 14:40:00,54.75,54.92,54.73,54.77,90180.0,49.937,50.0921,49.9188,49.9553,90180.0
2018-10-18 14:50:00,54.78,54.87,54.74,54.75,92010.0,49.9644,50.0465,49.9279,49.937,92010.0
2018-10-18 15:00:00,54.76,54.79,54.65,54.68,73450.0,49.9462,49.9735,49.8458,49.8732,73450.0
2018-10-18 15:10:00,54.68,54.83,54.65,54.74,77658.0,49.8732,50.01,49.8458,49.9279,77658.0
2018-10-18 15:20:00,54.74,54.87,54.73,54.83,115146.0,49.9279,50.0465,49.9188,50.01,115146.0
2018-10-18 15:30:00,54.81,54.87,54.72,54.87,160270.0,49.9918,50.0465,49.9097,50.0465,160270.0
2018-10-18 15:40:00,54.87,54.94,54.81,54.85,206180.0,50.0465,50.1103,49.9918,50.0283,206180.0
2018-10-18 15:50:00,54.85,54.85,54.74,54.83,410614.0,50.0283,50.0283,49.9279,50.01,410614.0
2018-10-19 09:30:00,54.8,54.85,54.24,54.52,545768.0,49.9826,50.0283,49.4719,49.7273,545768.0
2018-10-19 09:40:00,54.54,54.66,54.43,54.49,107214.0,49.7455,49.855,49.6452,49.6999,107214.0
2018-10-19 09:50:00,54.49,54.68,54.47,54.66,72078.0,49.6999,49.8732,49.6817,49.855,72078.0
2018-10-19 10:00:00,54.68,54.86,54.63,54.73,230154.0,49.8732,50.0374,49.8276,49.9188,230154.0
2018-10-19 10:10:00,54.73,54.75,54.48,54.48,161448.0,49.9188,49.937,49.6908,49.6908,161448.0
2018-10-19 10:20:00,54.5,54.68,54.48,54.56,155186.0,49.709,49.8732,49.6908,49.7637,155186.0
2018-10-19 10:30:00,54.55,54.55,54.35,54.36,158854.0,49.7546,49.7546,49.5722,49.5813,158854.0
2018-10-19 10:40:00,54.34,54.37,54.17,54.24,162448.0,49.5631,49.5904,49.408,49.4719,162448.0
2018-10-19 10:50:00,54.26,54.35,54.19,54.35,108222.0,49.4901,49.5722,49.4263,49.5722,108222.0
2018-10-19 11:00:00,54.35,54.41,54.31,54.33,62958.0,49.5722,49.6269,49.5357,49.554,62958.0
2018-10-19 11:10:00,54.34,54.46,54.3,54.4,77092.0,49.5631,49.6725,49.5266,49.6178,77092.0
2018-10-19 11:20:00,54.39,54.42,54.26,54.26,129078.0,49.6087,49.6361,49.4901,49.4901,129078.0
2018-10-19 11:30:00,54.27,54.36,54.24,54.27,214286.0,49.4992,49.5813,49.4719,49.4992,214286.0
2018-10-19 11:40:00,54.27,54.28,54.21,54.23,118398.0,49.4992,49.5084,49.4445,49.4628,118398.0
2018-10-19 11:50:00,54.23,54.29,54.18,54.25,106428.0,49.4628,49.5175,49.4172,49.481,106428.0
2018-10-19 12:00:00,54.25,54.27,54.19,54.2,174498.0,49.481,49.4992,49.4263,49.4354,174498.0
2018-10-19 12:10:00,54.2,54.22,54.07,54.08,127328.0,49.4354,49.4536,49.3168,49.3259,127328.0
2018-10-19 12:20:00,54.08,54.08,53.81,53.9,345432.0,49.3259,49.3259,49.0797,49.1618,345432.0
2018-10-19 12:30:00,53.9,53.93,53.81,53.85,108992.0,49.1618,49.1891,49.0797,49.1162,108992.0
2018-10-19 12:40:00,53.84,53.89,53.79,53.87,104284.0,49.107,49.1526,49.0614,49.1344,104284.0
2018-10-19 12:50:00,53.85,53.99,53.84,53.98,97456.0,49.1162,49.2439,49.107,49.2347,97456.0
2018-10-19 13:00:00,53.97,53.99,53.87,53.89,144070.0,49.2256,49.2439,49.1344,49.1526,144070.0
2018-10-19 13:10:00,53.88,54.06,53.88,53.99,133752.0,49.1435,49.3077,49.1435,49.2439,133752.0
2018-10-19 13:20:00,53.98,54.06,53.97,54.01,212764.0,49.2347,49.3077,49.2256,49.2621,212764.0
2018-10-19 13:30:00,54.0,54.03,53.97,53.98,116874.0,49.253,49.2803,49.2256,49.2347,116874.0
2018-10-19 13:40:00,53.96,53.98,53.86,53.94,69916.0,49.2165,49.2347,49.1253,49.1983,69916.0
2018-10-19 13:50:00,53.92,53.92,53.82,53.84,122522.0,49.18,49.18,49.0888,49.107,122522.0
2018-10-19 14:00:00,53.83,53.84,53.6,53.63,307048.0,49.0979,49.107,48.8881,48.9155,307048.0
2018-10-19 14:10:00,53.63,53.65,53.57,53.58,170050.0,48.9155,48.9337,48.8608,48.8699,170050.0
2018-10-19 14:20:00,53.58,53.74,53.46,53.74,312818.0,48.8699,49.0158,48.7604,49.0158,312818.0
2018-10-19 14:30:00,53.74,53.82,53.68,53.77,192158.0,49.0158,49.0888,48.9611,49.0432,192158.0
2018-10-19 14:40:00,53.77,53.82,53.69,53.79,109080.0,49.0432,49.0888,48.9702,49.0614,109080.0
2018-10-19 14:50:00,53.77,53.81,53.7,53.71,377824.0,49.0432,49.0797,48.9793,48.9885,377824.0
2018-10-19 15:00:00,53.7,53.74,53.59,53.65,130710.0,48.9793,49.0158,48.879,48.9337,130710.0
2018-10-19 15:10:00,53.65,53.73,53.62,53.72,107208.0,48.9337,49.0067,48.9064,48.9976,107208.0
2018-10-19 15:20:00,53.72,53.77,53.65,53.75,111084.0,48.9976,49.0432,48.9337,49.025,111084.0
2018-10-19 15:30:00,53.74,53.76,53.66,53.68,169440.0,49.0158,49.0341,48.9429,48.9611,169440.0
2018-10-19 15:40:00,53.68,53.69,53.54,53.62,333578.0,48.9611,48.9702,48.8334,48.9064,333578.0
2018-10-19 15:50:00,53.62,53.68,53.59,53.61,658984.0,48.9064,48.9611,48.879,48.8973,658984.0
2018-10-22 09:30:00,54.34,54.47,54.06,54.21,256754.0,49.5631,49.6817,49.3077,49.4445,256754.0
2018-10-22 09:40:00,54.23,54.38,54.15,54.32,253992.0,49.4628,49.5996,49.3898,49.5448,253992.0
2018-10-22 09:50:00,54.34,54.35,54.16,54.23,341844.0,49.5631,49.5722,49.3989,49.4628,341844.0
2018-10-22 10:00:00,54.22,54.3,54.17,54.24,174922.0,49.4536,49.5266,49.408,49.4719,174922.0
2018-10-22 10:10:00,54.24,54.26,54.15,54.2,360396.0,49.4719,49.4901,49.3898,49.4354,360396.0
2018-10-22 10:20:00,54.2,54.23,54.04,54.14,143878.0,49.4354,49.4628,49.2895,49.3807,143878.0
2018-10-22 10:30:00,54.13,54.24,54.09,54.21,183114.0,49.3715,49.4719,49.3351,49.4445,183114.0
2018-10-22 10:40:00,54.21,54.43,54.21,54.42,454722.0,49.4445,49.6452,49.4445,49.6361,454722.0
2018-10-22 10:50:00,54.42,54.49,54.31,54.44,156750.0,49.6361,49.6999,49.5357,49.6543,156750.0
2018-10-22 11:00:00,54.44,54.54,54.37,54.52,176802.0,49.6543,49.7455,49.5904,49.7273,176802.0
2018-10-22 11:10:00,54.54,54.54,54.46,54.5,146792.0,49.7455,49.7455,49.6725,49.709,146792.0
2018-10-22 11:20:00,54.5,54.52,54.4,54.44,195796.0,49.709,49.7273,49.6178,49.6543,195796.0
2018-10-22 11:30:00,54.43,54.47,54.4,54.42,108188.0,49.6452,49.6817,49.6178,49.6361,108188.0
2018-10-22 11:40:00,54.41,54.45,54.35,54.43,89020.0,49.6269,49.6634,49.5722,49.6452,89020.0
2018-10-22 11:50:00,54.44,54.45,54.31,54.37,112856.0,49.6543,49.6634,49.5357,49.5904,112856.0
2018-10-22 12:00:00,54.38,54.47,54.37,54.37,120526.0,49.5996,49.6817,49.5904,49.5904,120526.0
2018-10-22 12:10:00,54.38,54.46,54.33,54.46,119556.0,49.5996,49.6725,49.554,49.6725,119556.0
2018-10-22 12:20:00,54.47,54.58,54.45,54.57,64302.0,49.6817,49.782,49.6634,49.7729,64302.0
2018-10-22 12:30:00,54.58,54.6,54.48,54.5,196014.0,49.782,49.8002,49.6908,49.709,196014.0
2018-10-22 12:40:00,54.51,54.62,54.51,54.55,62866.0,49.7181,49.8185,49.7181,49.7546,62866.0
2018-10-22 12:50:00,54.54,54.61,54.51,54.51,74864.0,49.7455,49.8094,49.7181,49.7181,74864.0
2018-10-22 13:00:00,54.5,54.52,54.47,54.47,108380.0,49.709,49.7273,49.6817,49.6817,108380.0
2018-10-22 13:10:00,54.48,54.48,54.41,54.45,102474.0,49.6908,49.6908,49.6269,49.6634,102474.0
2018-10-22 13:20:00,54.45,54.45,54.31,54.38,70820.0,49.6634,49.6634,49.5357,49.5996,70820.0
2018-10-22 13:30:00,54.38,54.5,54.34,54.46,63320.0,49.5996,49.709,49.5631,49.6725,63320.0
2018-10-22 13:40:00,54.47,54.48,54.35,54.41,105554.0,49.6817,49.6908,49.5722,49.6269,105554.0
2018-10-22 13:50:00,54.4,54.4,54.34,54.37,62596.0,49.6178,49.6178,49.5631,49.5904,62596.0
2018-10-22 14:00:00,54.36,54.4,54.34,54.37,85460.0,49.5813,49.6178,49.5631,49.5904,85460.0
2018-10-22 14:10:00,54.38,54.41,54.31,54.32,81732.0,49.5996,49.6269,49.5357,49.5448,81732.0
2018-10-22 14:20:00,54.32,54.33,54.24,54.25,136864.0,49.5448,49.554,49.4719,49.481,136864.0
2018-10-22 14:30:00,54.24,54.32,54.22,54.31,154988.0,49.4719,49.5448,49.4536,49.5357,154988.0
2018-10-22 14:40:00,54.31,54.48,54.3,54.47,89314.0,49.5357,49.6908,49.5266,49.6817,89314.0
2018-10-22 14:50:00,54.47,54.49,54.42,54.43,127856.0,49.6817,49.6999,49.6361,49.6452,127856.0
2018-10-22 15:00:00,54.43,54.55,54.41,54.45,346756.0,49.6452,49.7546,49.6269,49.6634,346756.0
2018-10-22 15:10:00,54.45,54.48,54.4,54.41,282984.0,49.6634,49.6908,49.6178,49.6269,282984.0
2018-10-22 15:20:00,54.42,54.5,54.42,54.5,117784.0,49.6361,49.709,49.6361,49.709,117784.0
2018-10-22 15:30:00,54.5,54.57,54.47,54.48,297940.0,49.709,49.7729,49.6817,49.6908,297940.0
2018-10-22 15:40:00,54.47,54.52,54.41,54.42,203784.0,49.6817,49.7273,49.6269,49.6361,203784.0
2018-10-22 15:50:00,54.42,54.45,54.32,54.33,467968.0,49.6361,49.6634,49.5448,49.554,467968.0
2018-10-23 09:30:00,53.85,54.08,53.62,53.71,231266.0,49.1162,49.3259,48.9064,48.9885,231266.0
2018-10-23 09:40:00,53.72,53.78,53.41,53.58,225212.0,48.9976,49.0523,48.7148,48.8699,225212.0
2018-10-23 09:50:00,53.56,53.58,53.35,53.41,119248.0,48.8517,48.8699,48.6601,48.7148,119248.0
2018-10-23 10:00:00,53.41,53.48,52.84,52.93,278476.0,48.7148,48.7787,48.1949,48.277,278476.0
2018-10-23 10:10:00,52.94,53.04,52.57,52.74,296602.0,48.2862,48.3774,47.9487,48.1037,296602.0
2018-10-23 10:20:00,52.75,52.94,52.71,52.83,121572.0,48.1129,48.2862,48.0764,48.1858,121572.0
2018-10-23 10:30:00,52.83,52.84,52.66,52.82,100392.0,48.1858,48.1949,48.0308,48.1767,100392.0
2018-10-23 10:40:00,52.83,52.93,52.74,52.88,100280.0,48.1858,48.277,48.1037,48.2314,100280.0
2018-10-23 10:50:00,52.87,52.99,52.82,52.95,107278.0,48.2223,48.3318,48.1767,48.2953,107278.0
2018-10-23 11:00:00,52.93,53.05,52.87,53.0,107276.0,48.277,48.3865,48.2223,48.3409,107276.0
2018-10-23 11:10:00,53.01,53.23,52.99,53.23,116626.0,48.35,48.5507,48.3318,48.5507,116626.0
2018-10-23 11:20:00,53.23,53.31,53.18,53.26,117908.0,48.5507,48.6236,48.5051,48.578,117908.0
2018-10-23 11:30:00,53.27,53.3,53.13,53.13,208402.0,48.5871,48.6145,48.4595,48.4595,208402.0
2018-10-23 11:40:00,53.12,53.16,53.06,53.1,86872.0,48.4503,48.4868,48.3956,48.4321,86872.0
2018-10-23 11:50:00,53.12,53.12,53.01,53.01,87714.0,48.4503,48.4503,48.35,48.35,87714.0
2018-10-23 12:00:00,53.01,53.2,52.98,53.18,88370.0,48.35,48.5233,48.3226,48.5051,88370.0
2018-10-23 12:10:00,53.18,53.22,53.12,53.13,90834.0,48.5051,48.5415,48.4503,48.4595,90834.0
2018-10-23 12:20:00,53.14,53.17,52.98,53.16,424002.0,48.4686,48.4959,48.3226,48.4868,424002.0
2018-10-23 12:30:00,53.16,53.23,53.16,53.18,112280.0,48.4868,48.5507,48.4868,48.5051,112280.0
2018-10-23 12:40:00,53.18,53.24,53.16,53.18,195306.0,48.5051,48.5598,48.4868,48.5051,195306.0
2018-10-23 12:50:00,53.18,53.22,53.03,53.05,75500.0,48.5051,48.5415,48.3682,48.3865,75500.0
2018-10-23 13:00:00,53.05,53.24,53.01,53.23,213910.0,48.3865,48.5598,48.35,48.5507,213910.0
2018-10-23 13:10:00,53.23,53.26,53.12,53.19,135192.0,48.5507,48.578,48.4503,48.5142,135192.0
2018-10-23 13:20:00,53.18,53.39,53.17,53.3,79208.0,48.5051,48.6966,48.4959,48.6145,79208.0
2018-10-23 13:30:00,53.3,53.35,53.22,53.31,113916.0,48.6145,48.6601,48.5415,48.6236,113916.0
2018-10-23 13:40:00,53.33,53.34,53.19,53.21,121748.0,48.6419,48.651,48.5142,48.5324,121748.0
2018-10-23 13:50:00,53.22,53.33,53.11,53.17,91430.0,48.5415,48.6419,48.4412,48.4959,91430.0
2018-10-23 14:00:00,53.17,53.35,53.17,53.33,143970.0,48.4959,48.6601,48.4959,48.6419,143970.0
2018-10-23 14:10:00,53.33,53.48,53.27,53.48,205540.0,48.6419,48.7787,48.5871,48.7787,205540.0
2018-10-23 14:20:00,53.48,53.53,53.44,53.5,69896.0,48.7787,48.8243,48.7422,48.7969,69896.0
2018-10-23 14:30:00,53.5,53.62,53.49,53.56,70018.0,48.7969,48.9064,48.7878,48.8517,70018.0
2018-10-23 14:40:00,53.55,53.62,53.51,53.61,92730.0,48.8425,48.9064,48.8061,48.8973,92730.0
2018-10-23 14:50:00,53.6,53.66,53.52,53.55,239086.0,48.8881,48.9429,48.8152,48.8425,239086.0
2018-10-23 15:00:00,53.53,53.66,53.48,53.63,181132.0,48.8243,48.9429,48.7787,48.9155,181132.0
2018-10-23 15:10:00,53.62,53.69,53.56,53.63,109668.0,48.9064,48.9702,48.8517,48.9155,109668.0
2018-10-23 15:20:00,53.63,53.77,53.59,53.6,121110.0,48.9155,49.0432,48.879,48.8881,121110.0
2018-10-23 15:30:00,53.6,53.62,53.44,53.46,356776.0,48.8881,48.9064,48.7422,48.7604,356776.0
2018-10-23 15:40:00,53.46,53.52,53.41,53.49,316640.0,48.7604,48.8152,48.7148,48.7878,316640.0
2018-10-23 15:50:00,53.49,53.5,53.37,53.46,569442.0,48.7878,48.7969,48.6784,48.7604,569442.0
2018-10-24 09:30:00,53.36,53.74,53.27,53.71,141522.0,48.6692,49.0158,48.5871,48.9885,141522.0
2018-10-24 09:40:00,53.74,53.88,53.57,53.74,123448.0,49.0158,49.1435,48.8608,49.0158,123448.0
2018-10-24 09:50:00,53.73,53.99,53.73,53.92,239356.0,49.0067,49.2439,49.0067,49.18,239356.0
2018-10-24 10:00:00,53.92,54.04,53.77,53.99,179960.0,49.18,49.2895,49.0432,49.2439,179960.0
2018-10-24 10:10:00,53.98,54.07,53.92,53.93,221444.0,49.2347,49.3168,49.18,49.1891,221444.0
2018-10-24 10:20:00,53.92,53.97,53.84,53.91,94142.0,49.18,49.2256,49.107,49.1709,94142.0
2018-10-24 10:30:00,53.89,54.01,53.85,53.91,236332.0,49.1526,49.2621,49.1162,49.1709,236332.0
2018-10-24 10:40:00,53.91,54.13,53.9,54.13,158630.0,49.1709,49.3715,49.1618,49.3715,158630.0
2018-10-24 10:50:00,54.13,54.2,54.02,54.04,166572.0,49.3715,49.4354,49.2712,49.2895,166572.0
2018-10-24 11:00:00,54.04,54.1,53.62,53.64,292458.0,49.2895,49.3442,48.9064,48.9246,292458.0
2018-10-24 11:10:00,53.66,53.87,53.66,53.79,126498.0,48.9429,49.1344,48.9429,49.0614,126498.0
2018-10-24 11:20:00,53.77,53.95,53.74,53.83,130544.0,49.0432,49.2074,49.0158,49.0979,130544.0
2018-10-24 11:30:00,53.82,53.89,53.77,53.87,123336.0,49.0888,49.1526,49.0432,49.1344,123336.0
2018-10-24 11:40:00,53.87,54.13,53.87,54.1,178120.0,49.1344,49.3715,49.1344,49.3442,178120.0
2018-10-24 11:50:00,54.1,54.4,54.0,54.35,101226.0,49.3442,49.6178,49.253,49.5722,101226.0
2018-10-24 12:00:00,54.35,54.35,54.08,54.08,128722.0,49.5722,49.5722,49.3259,49.3259,128722.0
2018-10-24 12:10:00,54.1,54.35,54.08,54.23,199022.0,49.3442,49.5722,49.3259,49.4628,199022.0
2018-10-24 12:20:00,54.24,54.32,54.13,54.27,138610.0,49.4719,49.5448,49.3715,49.4992,138610.0
2018-10-24 12:30:00,54.27,54.32,54.17,54.19,77298.0,49.4992,49.5448,49.408,49.4263,77298.0
2018-10-24 12:40:00,54.19,54.2,54.12,54.14,70126.0,49.4263,49.4354,49.3624,49.3807,70126.0
2018-10-24 12:50:00,54.13,54.32,54.06,54.26,69958.0,49.3715,49.5448,49.3077,49.4901,69958.0
2018-10-24 13:00:00,54.25,54.26,54.04,54.04,78394.0,49.481,49.4901,49.2895,49.2895,78394.0
2018-10-24 13:10:00,54.04,54.16,53.97,54.14,106824.0,49.2895,49.3989,49.2256,49.3807,106824.0
2018-10-24 13:20:00,54.13,54.14,53.98,54.03,84362.0,49.3715,49.3807,49.2347,49.2803,84362.0
2018-10-24 13:30:00,54.04,54.1,53.91,53.98,85992.0,49.2895,49.3442,49.1709,49.2347,85992.0
2018-10-24 13:40:00,53.98,54.15,53.96,54.13,70976.0,49.2347,49.3898,49.2165,49.3715,70976.0
2018-10-24 13:50:00,54.13,54.13,53.95,53.96,77260.0,49.3715,49.3715,49.2074,49.2165,77260.0
2018-10-24 14:00:00,53.97,53.98,53.75,53.75,76560.0,49.2256,49.2347,49.025,49.025,76560.0
2018-10-24 14:10:00,53.76,53.93,53.75,53.91,96602.0,49.0341,49.1891,49.025,49.1709,96602.0
2018-10-24 14:20:00,53.9,54.07,53.87,54.05,112136.0,49.1618,49.3168,49.1344,49.2986,112136.0
2018-10-24 14:30:00,54.06,54.09,53.96,54.06,104038.0,49.3077,49.3351,49.2165,49.3077,104038.0
2018-10-24 14:40:00,54.06,54.09,53.87,53.9,73006.0,49.3077,49.3351,49.1344,49.1618,73006.0
2018-10-24 14:50:00,53.89,53.95,53.85,53.9,92938.0,49.1526,49.2074,49.1162,49.1618,92938.0
2018-10-24 15:00:00,53.88,53.88,53.67,53.71,133240.0,49.1435,49.1435,48.952,48.9885,133240.0
2018-10-24 15:10:00,53.72,53.87,53.67,53.74,112518.0,48.9976,49.1344,48.952,49.0158,112518.0
2018-10-24 15:20:00,53.74,53.76,53.55,53.57,105792.0,49.0158,49.0341,48.8425,48.8608,105792.0
2018-10-24 15:30:00,53.58,53.63,53.48,53.61,218140.0,48.8699,48.9155,48.7787,48.8973,218140.0
2018-10-24 15:40:00,53.61,53.68,53.47,53.48,253690.0,48.8973,48.9611,48.7696,48.7787,253690.0
2018-10-24 15:50:00,53.47,53.51,53.02,53.12,594206.0,48.7696,48.8061,48.3591,48.4503,594206.0
2018-10-25 09:30:00,53.24,53.49,52.8,53.16,303814.0,48.5598,48.7878,48.1585,48.4868,303814.0
2018-10-25 09:40:00,53.19,53.38,53.1,53.33,161518.0,48.5142,48.6875,48.4321,48.6419,161518.0
2018-10-25 09:50:00,53.32,53.49,53.32,53.47,140592.0,48.6328,48.7878,48.6328,48.7696,140592.0
2018-10-25 10:00:00,53.46,53.68,53.46,53.5,180246.0,48.7604,48.9611,48.7604,48.7969,180246.0
2018-10-25 10:10:00,53.49,53.52,53.35,53.4,117332.0,48.7878,48.8152,48.6601,48.7057,117332.0
2018-10-25 10:20:00,53.39,53.58,53.38,53.56,145968.0,48.6966,48.8699,48.6875,48.8517,145968.0
2018-10-25 10:30:00,53.56,53.65,53.46,53.46,198632.0,48.8517,48.9337,48.7604,48.7604,198632.0
2018-10-25 10:40:00,53.46,53.6,53.41,53.45,144796.0,48.7604,48.8881,48.7148,48.7513,144796.0
2018-10-25 10:50:00,53.46,53.58,53.4,53.4,124454.0,48.7604,48.8699,48.7057,48.7057,124454.0
2018-10-25 11:00:00,53.4,53.45,53.27,53.38,104372.0,48.7057,48.7513,48.5871,48.6875,104372.0
2018-10-25 11:10:00,53.38,53.56,53.34,53.54,137196.0,48.6875,48.8517,48.651,48.8334,137196.0
2018-10-25 11:20:00,53.55,53.7,53.54,53.69,192112.0,48.8425,48.9793,48.8334,48.9702,192112.0
2018-10-25 11:30:00,53.67,53.7,53.49,53.52,155738.0,48.952,48.9793,48.7878,48.8152,155738.0
2018-10-25 11:40:00,53.52,53.52,53.29,53.34,211924.0,48.8152,48.8152,48.6054,48.651,211924.0
2018-10-25 11:50:00,53.35,53.41,53.29,53.31,230944.0,48.6601,48.7148,48.6054,48.6236,230944.0
2018-10-25 12:00:00,53.3,53.33,53.2,53.31,150260.0,48.6145,48.6419,48.5233,48.6236,150260.0
2018-10-25 12:10:00,53.31,53.35,53.18,53.2,141134.0,48.6236,48.6601,48.5051,48.5233,141134.0
2018-10-25 12:20:00,53.19,53.27,53.19,53.25,167760.0,48.5142,48.5871,48.5142,48.5689,167760.0
2018-10-25 12:30:00,53.24,53.32,53.21,53.26,110284.0,48.5598,48.6328,48.5324,48.578,110284.0
2018-10-25 12:40:00,53.27,53.35,53.19,53.33,134524.0,48.5871,48.6601,48.5142,48.6419,134524.0
2018-10-25 12:50:00,53.34,53.38,53.27,53.35,141918.0,48.651,48.6875,48.5871,48.6601,141918.0
2018-10-25 13:00:00,53.35,53.42,53.2,53.21,132404.0,48.6601,48.724,48.5233,48.5324,132404.0
2018-10-25 13:10:00,53.2,53.24,53.18,53.19,181918.0,48.5233,48.5598,48.5051,48.5142,181918.0
2018-10-25 13:20:00,53.19,53.24,53.11,53.12,109282.0,48.5142,48.5598,48.4412,48.4503,109282.0
2018-10-25 13:30:00,53.12,53.25,53.07,53.22,190402.0,48.4503,48.5689,48.4047,48.5415,190402.0
2018-10-25 13:40:00,53.22,53.28,53.2,53.27,130346.0,48.5415,48.5963,48.5233,48.5871,130346.0
2018-10-25 13:50:00,53.26,53.27,53.16,53.24,134984.0,48.578,48.5871,48.4868,48.5598,134984.0
2018-10-25 14:00:00,53.24,53.26,53.15,53.22,142626.0,48.5598,48.578,48.4777,48.5415,142626.0
2018-10-25 14:10:00,53.22,53.26,53.14,53.16,119682.0,48.5415,48.578,48.4686,48.4868,119682.0
2018-10-25 14:20:00,53.16,53.28,53.13,53.27,139560.0,48.4868,48.5963,48.4595,48.5871,139560.0
2018-10-25 14:30:00,53.27,53.41,53.26,53.41,150658.0,48.5871,48.7148,48.578,48.7148,150658.0
2018-10-25 14:40:00,53.41,53.56,53.4,53.54,150460.0,48.7148,48.8517,48.7057,48.8334,150460.0
2018-10-25 14:50:00,53.53,53.55,53.48,53.51,174368.0,48.8243,48.8425,48.7787,48.8061,174368.0
2018-10-25 15:00:00,53.52,53.56,53.47,53.52,175496.0,48.8152,48.8517,48.7696,48.8152,175496.0
2018-10-25 15:10:00,53.52,53.68,53.52,53.65,164740.0,48.8152,48.9611,48.8152,48.9337,164740.0
2018-10-25 15:20:00,53.65,53.66,53.51,53.58,176974.0,48.9337,48.9429,48.8061,48.8699,176974.0
2018-10-25 15:30:00,53.58,53.61,53.38,53.42,229746.0,48.8699,48.8973,48.6875,48.724,229746.0
2018-10-25 15:40:00,53.42,53.49,53.39,53.43,283036.0,48.724,48.7878,48.6966,48.7331,283036.0
2018-10-25 15:50:00,53.43,53.43,53.21,53.24,757032.0,48.7331,48.7331,48.5324,48.5598,757032.0
2018-10-26 09:30:00,53.16,53.42,52.92,52.95,252352.0,48.4868,48.724,48.2679,48.2953,252352.0
2018-10-26 09:40:00,52.99,53.38,52.95,53.36,98388.0,48.3318,48.6875,48.2953,48.6692,98388.0
2018-10-26 09:50:00,53.32,53.51,53.3,53.38,138650.0,48.6328,48.8061,48.6145,48.6875,138650.0
2018-10-26 10:00:00,53.38,53.38,52.74,52.9,168272.0,48.6875,48.6875,48.1037,48.2497,168272.0
2018-10-26 10:10:00,52.91,53.17,52.91,53.15,72764.0,48.2588,48.4959,48.2588,48.4777,72764.0
2018-10-26 10:20:00,53.13,53.35,53.05,53.17,166806.0,48.4595,48.6601,48.3865,48.4959,166806.0
2018-10-26 10:30:00,53.17,53.22,53.03,53.08,79910.0,48.4959,48.5415,48.3682,48.4139,79910.0
2018-10-26 10:40:00,53.1,53.17,52.75,52.76,128652.0,48.4321,48.4959,48.1129,48.122,128652.0
2018-10-26 10:50:00,52.77,52.84,52.57,52.58,135002.0,48.1311,48.1949,47.9487,47.9578,135002.0
2018-10-26 11:00:00,52.57,52.79,52.57,52.71,102896.0,47.9487,48.1493,47.9487,48.0764,102896.0
2018-10-26 11:10:00,52.71,52.97,52.7,52.87,103402.0,48.0764,48.3135,48.0673,48.2223,103402.0
2018-10-26 11:20:00,52.88,52.92,52.74,52.83,186014.0,48.2314,48.2679,48.1037,48.1858,186014.0
2018-10-26 11:30:00,52.84,53.11,52.83,52.99,157380.0,48.1949,48.4412,48.1858,48.3318,157380.0
2018-10-26 11:40:00,53.01,53.09,52.87,52.9,95808.0,48.35,48.423,48.2223,48.2497,95808.0
2018-10-26 11:50:00,52.9,53.11,52.88,52.94,84420.0,48.2497,48.4412,48.2314,48.2862,84420.0
2018-10-26 12:00:00,52.94,53.21,52.92,53.19,48836.0,48.2862,48.5324,48.2679,48.5142,48836.0
2018-10-26 12:10:00,53.21,53.21,53.0,53.14,156472.0,48.5324,48.5324,48.3409,48.4686,156472.0
2018-10-26 12:20:00,53.15,53.25,53.1,53.22,185902.0,48.4777,48.5689,48.4321,48.5415,185902.0
2018-10-26 12:30:00,53.22,53.31,53.19,53.25,130538.0,48.5415,48.6236,48.5142,48.5689,130538.0
2018-10-26 12:40:00,53.24,53.51,53.23,53.51,73612.0,48.5598,48.8061,48.5507,48.8061,73612.0
2018-10-26 12:50:00,53.52,53.52,53.29,53.35,123316.0,48.8152,48.8152,48.6054,48.6601,123316.0
2018-10-26 13:00:00,53.37,53.45,53.27,53.27,129444.0,48.6784,48.7513,48.5871,48.5871,129444.0
2018-10-26 13:10:00,53.28,53.44,53.26,53.43,93520.0,48.5963,48.7422,48.578,48.7331,93520.0
2018-10-26 13:20:00,53.41,53.46,53.34,53.35,95266.0,48.7148,48.7604,48.651,48.6601,95266.0
2018-10-26 13:30:00,53.33,53.33,53.19,53.2,61824.0,48.6419,48.6419,48.5142,48.5233,61824.0
2018-10-26 13:40:00,53.21,53.34,53.21,53.27,125232.0,48.5324,48.651,48.5324,48.5871,125232.0
2018-10-26 13:50:00,53.27,53.37,53.24,53.29,165444.0,48.5871,48.6784,48.5598,48.6054,165444.0
2018-10-26 14:00:00,53.29,53.31,53.1,53.22,125370.0,48.6054,48.6236,48.4321,48.5415,125370.0
2018-10-26 14:10:00,53.22,53.27,53.1,53.23,112788.0,48.5415,48.5871,48.4321,48.5507,112788.0
2018-10-26 14:20:00,53.23,53.26,53.08,53.22,227084.0,48.5507,48.578,48.4139,48.5415,227084.0
2018-10-26 14:30:00,53.21,53.41,53.18,53.35,104988.0,48.5324,48.7148,48.5051,48.6601,104988.0
2018-10-26 14:40:00,53.36,53.38,53.19,53.22,96070.0,48.6692,48.6875,48.5142,48.5415,96070.0
2018-10-26 14:50:00,53.24,53.25,52.99,53.02,93642.0,48.5598,48.5689,48.3318,48.3591,93642.0
2018-10-26 15:00:00,53.03,53.07,52.9,52.98,107824.0,48.3682,48.4047,48.2497,48.3226,107824.0
2018-10-26 15:10:00,52.99,53.11,52.85,53.1,86120.0,48.3318,48.4412,48.2041,48.4321,86120.0
2018-10-26 15:20:00,53.09,53.25,53.07,53.13,119128.0,48.423,48.5689,48.4047,48.4595,119128.0
2018-10-26 15:30:00,53.12,53.25,53.0,53.18,187884.0,48.4503,48.5689,48.3409,48.5051,187884.0
2018-10-26 15:40:00,53.17,53.26,53.01,53.21,339358.0,48.4959,48.578,48.35,48.5324,339358.0
2018-10-26 15:50:00,53.21,53.43,53.16,53.27,678802.0,48.5324,48.7331,48.4868,48.5871,678802.0
2018-10-29 09:30:00,53.76,54.31,53.74,54.14,153752.0,49.0341,49.5357,49.0158,49.3807,153752.0
2018-10-29 09:40:00,54.18,54.58,54.18,54.48,74606.0,49.4172,49.782,49.4172,49.6908,74606.0
2018-10-29 09:50:00,54.46,54.57,54.4,54.46,98930.0,49.6725,49.7729,49.6178,49.6725,98930.0
2018-10-29 10:00:00,54.47,54.68,54.47,54.66,905554.0,49.6817,49.8732,49.6817,49.855,905554.0
2018-10-29 10:10:00,54.66,54.66,54.44,54.6,144808.0,49.855,49.855,49.6543,49.8002,144808.0
2018-10-29 10:20:00,54.6,54.65,54.57,54.59,256988.0,49.8002,49.8458,49.7729,49.7911,256988.0
2018-10-29 10:30:00,54.6,54.6,54.42,54.5,125872.0,49.8002,49.8002,49.6361,49.709,125872.0
2018-10-29 10:40:00,54.5,54.63,54.48,54.52,145276.0,49.709,49.8276,49.6908,49.7273,145276.0
2018-10-29 10:50:00,54.53,54.59,54.4,54.43,258244.0,49.7364,49.7911,49.6178,49.6452,258244.0
2018-10-29 11:00:00,54.44,54.53,54.42,54.5,113476.0,49.6543,49.7364,49.6361,49.709,113476.0
2018-10-29 11:10:00,54.49,54.52,54.37,54.52,162124.0,49.6999,49.7273,49.5904,49.7273,162124.0
2018-10-29 11:20:00,54.52,54.57,54.48,54.52,360092.0,49.7273,49.7729,49.6908,49.7273,360092.0
2018-10-29 11:30:00,54.52,54.54,54.42,54.49,215214.0,49.7273,49.7455,49.6361,49.6999,215214.0
2018-10-29 11:40:00,54.5,54.52,54.45,54.51,224542.0,49.709,49.7273,49.6634,49.7181,224542.0
2018-10-29 11:50:00,54.5,54.52,54.32,54.38,222390.0,49.709,49.7273,49.5448,49.5996,222390.0
2018-10-29 12:00:00,54.38,54.42,54.34,54.41,231422.0,49.5996,49.6361,49.5631,49.6269,231422.0
2018-10-29 12:10:00,54.41,54.49,54.38,54.42,137138.0,49.6269,49.6999,49.5996,49.6361,137138.0
2018-10-29 12:20:00,54.43,54.48,54.35,54.47,142914.0,49.6452,49.6908,49.5722,49.6817,142914.0
2018-10-29 12:30:00,54.47,54.49,54.4,54.45,158978.0,49.6817,49.6999,49.6178,49.6634,158978.0
2018-10-29 12:40:00,54.45,54.52,54.43,54.51,3254492.0,49.6634,49.7273,49.6452,49.7181,3254492.0
2018-10-29 12:50:00,54.51,54.59,54.37,54.52,320984.0,49.7181,49.7911,49.5904,49.7273,320984.0
2018-10-29 13:00:00,54.52,54.93,54.52,54.93,295830.0,49.7273,50.1012,49.7273,50.1012,295830.0
2018-10-29 13:10:00,54.93,54.95,54.76,54.88,105188.0,50.1012,50.1195,49.9462,50.0556,105188.0
2018-10-29 13:20:00,54.89,54.99,54.87,54.87,87634.0,50.0647,50.1559,50.0465,50.0465,87634.0
2018-10-29 13:30:00,54.86,55.05,54.85,55.03,208180.0,50.0374,50.2107,50.0283,50.1924,208180.0
2018-10-29 13:40:00,55.03,55.07,54.93,54.98,102262.0,50.1924,50.2289,50.1012,50.1468,102262.0
2018-10-29 13:50:00,54.98,55.1,54.89,54.9,156082.0,50.1468,50.2563,50.0647,50.0739,156082.0
2018-10-29 14:00:00,54.89,54.9,54.77,54.85,103620.0,50.0647,50.0739,49.9553,50.0283,103620.0
2018-10-29 14:10:00,54.85,54.85,54.66,54.7,139030.0,50.0283,50.0283,49.855,49.8914,139030.0
2018-10-29 14:20:00,54.71,54.73,54.57,54.6,101908.0,49.9006,49.9188,49.7729,49.8002,101908.0
2018-10-29 14:30:00,54.6,54.63,54.49,54.51,153570.0,49.8002,49.8276,49.6999,49.7181,153570.0
2018-10-29 14:40:00,54.52,54.67,54.51,54.52,178688.0,49.7273,49.8641,49.7181,49.7273,178688.0
2018-10-29 14:50:00,54.52,54.54,54.37,54.42,139910.0,49.7273,49.7455,49.5904,49.6361,139910.0
2018-10-29 15:00:00,54.43,54.44,54.24,54.31,172384.0,49.6452,49.6543,49.4719,49.5357,172384.0
2018-10-29 15:10:00,54.32,54.35,54.01,54.13,178994.0,49.5448,49.5722,49.2621,49.3715,178994.0
2018-10-29 15:20:00,54.13,54.18,53.99,54.08,202508.0,49.3715,49.4172,49.2439,49.3259,202508.0
2018-10-29 15:30:00,54.07,54.1,53.87,53.94,245568.0,49.3168,49.3442,49.1344,49.1983,245568.0
2018-10-29 15:40:00,53.94,54.04,53.63,53.99,314972.0,49.1983,49.2895,48.9155,49.2439,314972.0
2018-10-29 15:50:00,53.98,54.24,53.98,54.22,393598.0,49.2347,49.4719,49.2347,49.4536,393598.0
2018-10-30 09:30:00,54.46,54.8,54.21,54.67,171114.0,49.6725,49.9826,49.4445,49.8641,171114.0
2018-10-30 09:40:00,54.63,54.77,54.46,54.58,110582.0,49.8276,49.9553,49.6725,49.782,110582.0
2018-10-30 09:50:00,54.57,54.77,54.35,54.67,90768.0,49.7729,49.9553,49.5722,49.8641,90768.0
2018-10-30 10:00:00,54.68,54.74,54.49,54.55,141768.0,49.8732,49.9279,49.6999,49.7546,141768.0
2018-10-30 10:10:00,54.57,54.63,54.43,54.54,81662.0,49.7729,49.8276,49.6452,49.7455,81662.0
2018-10-30 10:20:00,54.56,54.69,54.47,54.57,63392.0,49.7637,49.8823,49.6817,49.7729,63392.0
2018-10-30 10:30:00,54.59,54.68,54.51,54.58,106810.0,49.7911,49.8732,49.7181,49.782,106810.0
2018-10-30 10:40:00,54.58,54.71,54.49,54.69,85686.0,49.782,49.9006,49.6999,49.8823,85686.0
2018-10-30 10:50:00,54.68,54.78,54.6,54.73,293570.0,49.8732,49.9644,49.8002,49.9188,293570.0
2018-10-30 11:00:00,54.74,55.1,54.71,55.08,195742.0,49.9279,50.2563,49.9006,50.238,195742.0
2018-10-30 11:10:00,55.08,55.13,54.84,55.06,114822.0,50.238,50.2836,50.0191,50.2198,114822.0
2018-10-30 11:20:00,55.04,55.27,55.02,55.25,84646.0,50.2016,50.4113,50.1833,50.3931,84646.0
2018-10-30 11:30:00,55.27,55.41,55.19,55.31,195548.0,50.4113,50.539,50.3384,50.4478,195548.0
2018-10-30 11:40:00,55.32,55.45,55.24,55.45,85330.0,50.4569,50.5755,50.384,50.5755,85330.0
2018-10-30 11:50:00,55.45,55.46,55.08,55.09,199650.0,50.5755,50.5846,50.238,50.2472,199650.0
2018-10-30 12:00:00,55.1,55.21,55.06,55.13,160050.0,50.2563,50.3566,50.2198,50.2836,160050.0
2018-10-30 12:10:00,55.16,55.2,54.96,55.02,90800.0,50.311,50.3475,50.1286,50.1833,90800.0
2018-10-30 12:20:00,55.02,55.08,54.97,55.07,86314.0,50.1833,50.238,50.1377,50.2289,86314.0
2018-10-30 12:30:00,55.06,55.06,54.86,55.02,57922.0,50.2198,50.2198,50.0374,50.1833,57922.0
2018-10-30 12:40:00,55.04,55.13,54.98,55.08,67850.0,50.2016,50.2836,50.1468,50.238,67850.0
2018-10-30 12:50:00,55.08,55.14,54.87,54.89,54858.0,50.238,50.2928,50.0465,50.0647,54858.0
2018-10-30 13:00:00,54.87,54.87,54.71,54.77,127024.0,50.0465,50.0465,49.9006,49.9553,127024.0
2018-10-30 13:10:00,54.79,54.79,54.59,54.7,100920.0,49.9735,49.9735,49.7911,49.8914,100920.0
2018-10-30 13:20:00,54.69,54.74,54.56,54.6,71902.0,49.8823,49.9279,49.7637,49.8002,71902.0
2018-10-30 13:30:00,54.59,54.62,54.49,54.62,98062.0,49.7911,49.8185,49.6999,49.8185,98062.0
2018-10-30 13:40:00,54.63,54.78,54.45,54.75,168152.0,49.8276,49.9644,49.6634,49.937,168152.0
2018-10-30 13:50:00,54.75,54.77,54.64,54.71,117108.0,49.937,49.9553,49.8367,49.9006,117108.0
2018-10-30 14:00:00,54.73,54.75,54.55,54.58,106828.0,49.9188,49.937,49.7546,49.782,106828.0
2018-10-30 14:10:00,54.58,54.67,54.51,54.55,81726.0,49.782,49.8641,49.7181,49.7546,81726.0
2018-10-30 14:20:00,54.57,54.74,54.56,54.62,77554.0,49.7729,49.9279,49.7637,49.8185,77554.0
2018-10-30 14:30:00,54.62,54.71,54.54,54.57,117170.0,49.8185,49.9006,49.7455,49.7729,117170.0
2018-10-30 14:40:00,54.59,54.64,54.56,54.63,99058.0,49.7911,49.8367,49.7637,49.8276,99058.0
2018-10-30 14:50:00,54.63,54.83,54.63,54.77,127334.0,49.8276,50.01,49.8276,49.9553,127334.0
2018-10-30 15:00:00,54.8,54.81,54.61,54.76,114706.0,49.9826,49.9918,49.8094,49.9462,114706.0
2018-10-30 15:10:00,54.76,54.97,54.74,54.91,233216.0,49.9462,50.1377,49.9279,50.083,233216.0
2018-10-30 15:20:00,54.92,55.05,54.85,54.99,125220.0,50.0921,50.2107,50.0283,50.1559,125220.0
2018-10-30 15:30:00,54.99,55.04,54.91,54.93,202028.0,50.1559,50.2016,50.083,50.1012,202028.0
2018-10-30 15:40:00,54.95,55.06,54.94,55.02,213998.0,50.1195,50.2198,50.1103,50.1833,213998.0
2018-10-30 15:50:00,55.02,55.13,55.01,55.07,558266.0,50.1833,50.2836,50.1742,50.2289,558266.0
2018-10-31 09:30:00,55.65,55.69,55.22,55.52,356858.0,50.7579,50.7944,50.3657,50.6394,356858.0
2018-10-31 09:40:00,55.52,55.55,55.26,55.29,259894.0,50.6394,50.6667,50.4022,50.4296,259894.0
2018-10-31 09:50:00,55.29,55.35,55.13,55.18,145262.0,50.4296,50.4843,50.2836,50.3292,145262.0
2018-10-31 10:00:00,55.18,55.2,54.89,54.99,132894.0,50.3292,50.3475,50.0647,50.1559,132894.0
2018-10-31 10:10:00,54.99,55.12,54.92,55.02,376122.0,50.1559,50.2745,50.0921,50.1833,376122.0
2018-10-31 10:20:00,55.02,55.06,54.84,54.89,269570.0,50.1833,50.2198,50.0191,50.0647,269570.0
2018-10-31 10:30:00,54.88,54.93,54.78,54.78,127282.0,50.0556,50.1012,49.9644,49.9644,127282.0
2018-10-31 10:40:00,54.8,54.81,54.55,54.56,172104.0,49.9826,49.9918,49.7546,49.7637,172104.0
2018-10-31 10:50:00,54.57,54.67,54.44,54.63,133888.0,49.7729,49.8641,49.6543,49.8276,133888.0
2018-10-31 11:00:00,54.63,54.74,54.6,54.6,156866.0,49.8276,49.9279,49.8002,49.8002,156866.0
2018-10-31 11:10:00,54.59,54.71,54.57,54.61,107730.0,49.7911,49.9006,49.7729,49.8094,107730.0
2018-10-31 11:20:00,54.62,54.7,54.59,54.62,182298.0,49.8185,49.8914,49.7911,49.8185,182298.0
2018-10-31 11:30:00,54.63,54.83,54.58,54.83,165974.0,49.8276,50.01,49.782,50.01,165974.0
2018-10-31 11:40:00,54.82,54.89,54.73,54.85,117454.0,50.0009,50.0647,49.9188,50.0283,117454.0
2018-10-31 11:50:00,54.87,55.02,54.85,54.96,90148.0,50.0465,50.1833,50.0283,50.1286,90148.0
2018-10-31 12:00:00,54.97,54.98,54.74,54.92,206634.0,50.1377,50.1468,49.9279,50.0921,206634.0
2018-10-31 12:10:00,54.9,55.0,54.9,54.91,51882.0,50.0739,50.1651,50.0739,50.083,51882.0
2018-10-31 12:20:00,54.9,55.15,54.88,55.08,110188.0,50.0739,50.3019,50.0556,50.238,110188.0
2018-10-31 12:30:00,55.09,55.15,55.06,55.1,76568.0,50.2472,50.3019,50.2198,50.2563,76568.0
2018-10-31 12:40:00,55.09,55.17,54.99,55.12,95724.0,50.2472,50.3201,50.1559,50.2745,95724.0
2018-10-31 12:50:00,55.13,55.27,55.11,55.22,100910.0,50.2836,50.4113,50.2654,50.3657,100910.0
2018-10-31 13:00:00,55.23,55.24,55.16,55.18,83594.0,50.3748,50.384,50.311,50.3292,83594.0
2018-10-31 13:10:00,55.18,55.3,55.18,55.26,63722.0,50.3292,50.4387,50.3292,50.4022,63722.0
2018-10-31 13:20:00,55.27,55.31,55.21,55.24,52366.0,50.4113,50.4478,50.3566,50.384,52366.0
2018-10-31 13:30:00,55.24,55.24,55.05,55.1,100324.0,50.384,50.384,50.2107,50.2563,100324.0
2018-10-31 13:40:00,55.1,55.27,55.09,55.2,109826.0,50.2563,50.4113,50.2472,50.3475,109826.0
2018-10-31 13:50:00,55.21,55.28,55.13,55.27,126352.0,50.3566,50.4205,50.2836,50.4113,126352.0
2018-10-31 14:00:00,55.28,55.34,55.25,55.33,185400.0,50.4205,50.4752,50.3931,50.4661,185400.0
2018-10-31 14:10:00,55.34,55.37,55.27,55.31,82932.0,50.4752,50.5025,50.4113,50.4478,82932.0
2018-10-31 14:20:00,55.31,55.33,55.27,55.31,71572.0,50.4478,50.4661,50.4113,50.4478,71572.0
2018-10-31 14:30:00,55.31,55.35,55.27,55.34,61790.0,50.4478,50.4843,50.4113,50.4752,61790.0
2018-10-31 14:40:00,55.34,55.45,55.34,55.34,79388.0,50.4752,50.5755,50.4752,50.4752,79388.0
2018-10-31 14:50:00,55.33,55.41,55.3,55.38,90258.0,50.4661,50.539,50.4387,50.5117,90258.0
2018-10-31 15:00:00,55.38,55.49,55.37,55.37,152724.0,50.5117,50.612,50.5025,50.5025,152724.0
2018-10-31 15:10:00,55.37,55.47,55.35,55.38,160004.0,50.5025,50.5938,50.4843,50.5117,160004.0
2018-10-31 15:20:00,55.39,55.41,55.19,55.24,222810.0,50.5208,50.539,50.3384,50.384,222810.0
2018-10-31 15:30:00,55.24,55.29,55.13,55.13,250866.0,50.384,50.4296,50.2836,50.2836,250866.0
2018-10-31 15:40:00,55.14,55.2,54.95,54.98,249990.0,50.2928,50.3475,50.1195,50.1468,249990.0
2018-10-31 15:50:00,54.97,55.02,54.87,54.94,590988.0,50.1377,50.1833,50.0465,50.1103,590988.0
2018-11-01 09:30:00,54.88,54.98,54.54,54.85,255838.0,50.0556,50.1468,49.7455,50.0283,255838.0
2018-11-01 09:40:00,54.83,54.89,54.6,54.84,117278.0,50.01,50.0647,49.8002,50.0191,117278.0
2018-11-01 09:50:00,54.8,55.13,54.79,55.09,85420.0,49.9826,50.2836,49.9735,50.2472,85420.0
2018-11-01 10:00:00,55.08,55.08,54.84,55.01,151088.0,50.238,50.238,50.0191,50.1742,151088.0
2018-11-01 10:10:00,55.02,55.45,55.01,55.17,137182.0,50.1833,50.5755,50.1742,50.3201,137182.0
2018-11-01 10:20:00,55.17,55.39,55.15,55.27,113454.0,50.3201,50.5208,50.3019,50.4113,113454.0
2018-11-01 10:30:00,55.26,55.4,55.15,55.15,124720.0,50.4022,50.5299,50.3019,50.3019,124720.0
2018-11-01 10:40:00,55.17,55.22,55.06,55.06,164198.0,50.3201,50.3657,50.2198,50.2198,164198.0
2018-11-01 10:50:00,55.07,55.23,55.02,55.12,170242.0,50.2289,50.3748,50.1833,50.2745,170242.0
2018-11-01 11:00:00,55.12,55.18,54.91,55.09,117816.0,50.2745,50.3292,50.083,50.2472,117816.0
2018-11-01 11:10:00,55.1,55.3,55.1,55.3,91376.0,50.2563,50.4387,50.2563,50.4387,91376.0
2018-11-01 11:20:00,55.3,55.4,55.24,55.29,105240.0,50.4387,50.5299,50.384,50.4296,105240.0
2018-11-01 11:30:00,55.29,55.29,55.12,55.22,95652.0,50.4296,50.4296,50.2745,50.3657,95652.0
2018-11-01 11:40:00,55.22,55.26,55.1,55.24,164896.0,50.3657,50.4022,50.2563,50.384,164896.0
2018-11-01 11:50:00,55.25,55.29,55.2,55.21,171064.0,50.3931,50.4296,50.3475,50.3566,171064.0
2018-11-01 12:00:00,55.18,55.27,55.07,55.27,87566.0,50.3292,50.4113,50.2289,50.4113,87566.0
2018-11-01 12:10:00,55.27,55.32,55.08,55.11,76130.0,50.4113,50.4569,50.238,50.2654,76130.0
2018-11-01 12:20:00,55.11,55.15,55.0,55.02,90710.0,50.2654,50.3019,50.1651,50.1833,90710.0
2018-11-01 12:30:00,55.04,55.13,55.0,55.03,106996.0,50.2016,50.2836,50.1651,50.1924,106996.0
2018-11-01 12:40:00,55.02,55.12,54.99,55.07,112392.0,50.1833,50.2745,50.1559,50.2289,112392.0
2018-11-01 12:50:00,55.08,55.13,55.03,55.13,117608.0,50.238,50.2836,50.1924,50.2836,117608.0
2018-11-01 13:00:00,55.13,55.17,54.99,55.01,63610.0,50.2836,50.3201,50.1559,50.1742,63610.0
2018-11-01 13:10:00,55.01,55.1,54.99,55.04,53548.0,50.1742,50.2563,50.1559,50.2016,53548.0
2018-11-01 13:20:00,55.04,55.13,55.01,55.1,54920.0,50.2016,50.2836,50.1742,50.2563,54920.0
2018-11-01 13:30:00,55.11,55.2,55.09,55.13,67032.0,50.2654,50.3475,50.2472,50.2836,67032.0
2018-11-01 13:40:00,55.12,55.16,54.95,54.99,58176.0,50.2745,50.311,50.1195,50.1559,58176.0
2018-11-01 13:50:00,55.01,55.01,54.92,54.93,59844.0,50.1742,50.1742,50.0921,50.1012,59844.0
2018-11-01 14:00:00,54.94,54.94,54.78,54.83,83210.0,50.1103,50.1103,49.9644,50.01,83210.0
2018-11-01 14:10:00,54.84,55.05,54.84,55.0,67390.0,50.0191,50.2107,50.0191,50.1651,67390.0
2018-11-01 14:20:00,55.0,55.03,54.96,55.01,65600.0,50.1651,50.1924,50.1286,50.1742,65600.0
2018-11-01 14:30:00,55.02,55.09,54.96,54.99,93398.0,50.1833,50.2472,50.1286,50.1559,93398.0
2018-11-01 14:40:00,54.99,55.02,54.95,55.0,79528.0,50.1559,50.1833,50.1195,50.1651,79528.0
2018-11-01 14:50:00,55.0,55.03,54.97,54.98,94624.0,50.1651,50.1924,50.1377,50.1468,94624.0
2018-11-01 15:00:00,54.98,55.04,54.94,55.04,106686.0,50.1468,50.2016,50.1103,50.2016,106686.0
2018-11-01 15:10:00,55.04,55.11,55.02,55.1,113346.0,50.2016,50.2654,50.1833,50.2563,113346.0
2018-11-01 15:20:00,55.1,55.15,55.05,55.12,113654.0,50.2563,50.3019,50.2107,50.2745,113654.0
2018-11-01 15:30:00,55.11,55.15,55.07,55.12,178742.0,50.2654,50.3019,50.2289,50.2745,178742.0
2018-11-01 15:40:00,55.12,55.22,55.1,55.11,245278.0,50.2745,50.3657,50.2563,50.2654,245278.0
2018-11-01 15:50:00,55.1,55.15,55.04,55.07,447164.0,50.2563,50.3019,50.2016,50.2289,447164.0
2018-11-02 09:30:00,55.57,56.19,55.45,55.92,311090.0,50.685,51.2505,50.5755,51.0042,311090.0
2018-11-02 09:40:00,55.9,55.91,55.66,55.8,105558.0,50.986,50.9951,50.767,50.8947,105558.0
2018-11-02 09:50:00,55.79,55.84,55.52,55.8,93000.0,50.8856,50.9312,50.6394,50.8947,93000.0
2018-11-02 10:00:00,55.81,55.89,55.65,55.88,116380.0,50.9039,50.9768,50.7579,50.9677,116380.0
2018-11-02 10:10:00,55.88,56.01,55.79,55.91,116824.0,50.9677,51.0863,50.8856,50.9951,116824.0
2018-11-02 10:20:00,55.89,55.89,55.65,55.65,68094.0,50.9768,50.9768,50.7579,50.7579,68094.0
2018-11-02 10:30:00,55.63,55.66,55.38,55.39,68142.0,50.7397,50.767,50.5117,50.5208,68142.0
2018-11-02 10:40:00,55.37,55.47,55.24,55.29,137426.0,50.5025,50.5938,50.384,50.4296,137426.0
2018-11-02 10:50:00,55.3,55.46,55.27,55.43,158284.0,50.4387,50.5846,50.4113,50.5573,158284.0
2018-11-02 11:00:00,55.43,55.43,55.08,55.21,151026.0,50.5573,50.5573,50.238,50.3566,151026.0
2018-11-02 11:10:00,55.2,55.22,55.04,55.17,117420.0,50.3475,50.3657,50.2016,50.3201,117420.0
2018-11-02 11:20:00,55.15,55.24,55.04,55.08,96048.0,50.3019,50.384,50.2016,50.238,96048.0
2018-11-02 11:30:00,55.08,55.16,54.95,55.1,83746.0,50.238,50.311,50.1195,50.2563,83746.0
2018-11-02 11:40:00,55.1,55.13,54.92,54.92,110130.0,50.2563,50.2836,50.0921,50.0921,110130.0
2018-11-02 11:50:00,54.92,54.99,54.83,54.98,130480.0,50.0921,50.1559,50.01,50.1468,130480.0
2018-11-02 12:00:00,54.99,55.02,54.85,54.85,125860.0,50.1559,50.1833,50.0283,50.0283,125860.0
2018-11-02 12:10:00,54.86,54.9,54.8,54.83,75450.0,50.0374,50.0739,49.9826,50.01,75450.0
2018-11-02 12:20:00,54.84,54.84,54.77,54.82,91024.0,50.0191,50.0191,49.9553,50.0009,91024.0
2018-11-02 12:30:00,54.82,54.83,54.67,54.7,143046.0,50.0009,50.01,49.8641,49.8914,143046.0
2018-11-02 12:40:00,54.7,54.79,54.66,54.71,86488.0,49.8914,49.9735,49.855,49.9006,86488.0
2018-11-02 12:50:00,54.72,54.72,54.56,54.66,84432.0,49.9097,49.9097,49.7637,49.855,84432.0
2018-11-02 13:00:00,54.64,54.66,54.52,54.6,128196.0,49.8367,49.855,49.7273,49.8002,128196.0
2018-11-02 13:10:00,54.58,54.63,54.54,54.56,169326.0,49.782,49.8276,49.7455,49.7637,169326.0
2018-11-02 13:20:00,54.56,54.65,54.55,54.65,71412.0,49.7637,49.8458,49.7546,49.8458,71412.0
2018-11-02 13:30:00,54.65,54.76,54.61,54.7,86038.0,49.8458,49.9462,49.8094,49.8914,86038.0
2018-11-02 13:40:00,54.7,54.88,54.67,54.84,86890.0,49.8914,50.0556,49.8641,50.0191,86890.0
2018-11-02 13:50:00,54.84,54.84,54.76,54.77,141624.0,50.0191,50.0191,49.9462,49.9553,141624.0
2018-11-02 14:00:00,54.77,54.82,54.63,54.63,107356.0,49.9553,50.0009,49.8276,49.8276,107356.0
2018-11-02 14:10:00,54.63,54.68,54.58,54.62,74852.0,49.8276,49.8732,49.782,49.8185,74852.0
2018-11-02 14:20:00,54.61,54.91,54.56,54.87,130156.0,49.8094,50.083,49.7637,50.0465,130156.0
2018-11-02 14:30:00,54.88,54.88,54.6,54.65,206458.0,50.0556,50.0556,49.8002,49.8458,206458.0
2018-11-02 14:40:00,54.63,54.73,54.61,54.71,123576.0,49.8276,49.9188,49.8094,49.9006,123576.0
2018-11-02 14:50:00,54.72,54.77,54.7,54.73,143524.0,49.9097,49.9553,49.8914,49.9188,143524.0
2018-11-02 15:00:00,54.73,54.76,54.63,54.72,143744.0,49.9188,49.9462,49.8276,49.9097,143744.0
2018-11-02 15:10:00,54.73,54.78,54.69,54.73,260612.0,49.9188,49.9644,49.8823,49.9188,260612.0
2018-11-02 15:20:00,54.73,54.79,54.72,54.77,149006.0,49.9188,49.9735,49.9097,49.9553,149006.0
2018-11-02 15:30:00,54.77,54.83,54.71,54.82,212806.0,49.9553,50.01,49.9006,50.0009,212806.0
2018-11-02 15:40:00,54.81,54.86,54.77,54.84,341146.0,49.9918,50.0374,49.9553,50.0191,341146.0
2018-11-02 15:50:00,54.85,54.85,54.66,54.73,839944.0,50.0283,50.0283,49.855,49.9188,839944.0
2018-11-05 09:30:00,54.74,54.85,54.33,54.76,222562.0,49.9279,50.0283,49.554,49.9462,222562.0
2018-11-05 09:40:00,54.8,55.1,54.68,54.86,97340.0,49.9826,50.2563,49.8732,50.0374,97340.0
2018-11-05 09:50:00,54.88,54.92,54.62,54.75,64330.0,50.0556,50.0921,49.8185,49.937,64330.0
2018-11-05 10:00:00,54.81,54.81,54.41,54.52,71922.0,49.9918,49.9918,49.6269,49.7273,71922.0
2018-11-05 10:10:00,54.51,54.61,54.45,54.45,54420.0,49.7181,49.8094,49.6634,49.6634,54420.0
2018-11-05 10:20:00,54.45,54.63,54.4,54.6,54222.0,49.6634,49.8276,49.6178,49.8002,54222.0
2018-11-05 10:30:00,54.59,54.67,54.56,54.6,57988.0,49.7911,49.8641,49.7637,49.8002,57988.0
2018-11-05 10:40:00,54.6,54.69,54.56,54.67,43684.0,49.8002,49.8823,49.7637,49.8641,43684.0
2018-11-05 10:50:00,54.68,54.79,54.52,54.69,125968.0,49.8732,49.9735,49.7273,49.8823,125968.0
2018-11-05 11:00:00,54.68,54.9,54.64,54.88,65314.0,49.8732,50.0739,49.8367,50.0556,65314.0
2018-11-05 11:10:00,54.9,54.97,54.82,54.87,68904.0,50.0739,50.1377,50.0009,50.0465,68904.0
2018-11-05 11:20:00,54.87,55.04,54.87,54.99,95432.0,50.0465,50.2016,50.0465,50.1559,95432.0
2018-11-05 11:30:00,55.0,55.08,54.92,55.07,48342.0,50.1651,50.238,50.0921,50.2289,48342.0
2018-11-05 11:40:00,55.07,55.12,55.01,55.05,53548.0,50.2289,50.2745,50.1742,50.2107,53548.0
2018-11-05 11:50:00,55.05,55.24,55.05,55.22,71576.0,50.2107,50.384,50.2107,50.3657,71576.0
2018-11-05 12:00:00,55.23,55.32,55.21,55.32,93152.0,50.3748,50.4569,50.3566,50.4569,93152.0
2018-11-05 12:10:00,55.33,55.43,55.31,55.41,72422.0,50.4661,50.5573,50.4478,50.539,72422.0
2018-11-05 12:20:00,55.42,55.5,55.32,55.33,75006.0,50.5481,50.6211,50.4569,50.4661,75006.0
2018-11-05 12:30:00,55.32,55.32,55.16,55.19,72622.0,50.4569,50.4569,50.311,50.3384,72622.0
2018-11-05 12:40:00,55.2,55.26,55.15,55.19,44068.0,50.3475,50.4022,50.3019,50.3384,44068.0
2018-11-05 12:50:00,55.19,55.26,55.18,55.2,148232.0,50.3384,50.4022,50.3292,50.3475,148232.0
2018-11-05 13:00:00,55.19,55.19,55.02,55.16,81008.0,50.3384,50.3384,50.1833,50.311,81008.0
2018-11-05 13:10:00,55.16,55.18,55.07,55.1,104420.0,50.311,50.3292,50.2289,50.2563,104420.0
2018-11-05 13:20:00,55.1,55.13,54.98,55.02,56508.0,50.2563,50.2836,50.1468,50.1833,56508.0
2018-11-05 13:30:00,55.04,55.1,54.97,55.07,125848.0,50.2016,50.2563,50.1377,50.2289,125848.0
2018-11-05 13:40:00,55.07,55.13,55.05,55.11,69372.0,50.2289,50.2836,50.2107,50.2654,69372.0
2018-11-05 13:50:00,55.1,55.15,55.04,55.06,128778.0,50.2563,50.3019,50.2016,50.2198,128778.0
2018-11-05 14:00:00,55.07,55.14,55.06,55.11,56974.0,50.2289,50.2928,50.2198,50.2654,56974.0
2018-11-05 14:10:00,55.12,55.15,55.08,55.13,132040.0,50.2745,50.3019,50.238,50.2836,132040.0
2018-11-05 14:20:00,55.12,55.16,55.09,55.16,96018.0,50.2745,50.311,50.2472,50.311,96018.0
2018-11-05 14:30:00,55.15,55.27,55.12,55.26,133478.0,50.3019,50.4113,50.2745,50.4022,133478.0
2018-11-05 14:40:00,55.25,55.25,55.1,55.12,120066.0,50.3931,50.3931,50.2563,50.2745,120066.0
2018-11-05 14:50:00,55.1,55.13,55.03,55.08,75008.0,50.2563,50.2836,50.1924,50.238,75008.0
2018-11-05 15:00:00,55.08,55.13,55.06,55.09,96290.0,50.238,50.2836,50.2198,50.2472,96290.0
2018-11-05 15:10:00,55.1,55.17,55.1,55.16,109380.0,50.2563,50.3201,50.2563,50.311,109380.0
2018-11-05 15:20:00,55.16,55.16,55.03,55.11,93426.0,50.311,50.311,50.1924,50.2654,93426.0
2018-11-05 15:30:00,55.12,55.16,55.09,55.13,166266.0,50.2745,50.311,50.2472,50.2836,166266.0
2018-11-05 15:40:00,55.13,55.18,55.09,55.15,189110.0,50.2836,50.3292,50.2472,50.3019,189110.0
2018-11-05 15:50:00,55.15,55.19,55.12,55.16,452744.0,50.3019,50.3384,50.2745,50.311,452744.0
2018-11-06 09:30:00,55.18,55.49,55.15,55.45,325288.0,50.3292,50.612,50.3019,50.5755,325288.0
2018-11-06 09:40:00,55.44,55.49,55.19,55.19,61472.0,50.5664,50.612,50.3384,50.3384,61472.0
2018-11-06 09:50:00,55.23,55.34,55.15,55.33,95836.0,50.3748,50.4752,50.3019,50.4661,95836.0
2018-11-06 10:00:00,55.36,55.38,55.14,55.16,107474.0,50.4934,50.5117,50.2928,50.311,107474.0
2018-11-06 10:10:00,55.17,55.18,54.85,54.9,93790.0,50.3201,50.3292,50.0283,50.0739,93790.0
2018-11-06 10:20:00,54.9,54.97,54.72,54.74,83894.0,50.0739,50.1377,49.9097,49.9279,83894.0
2018-11-06 10:30:00,54.77,54.84,54.7,54.77,90134.0,49.9553,50.0191,49.8914,49.9553,90134.0
2018-11-06 10:40:00,54.76,54.8,54.67,54.77,75078.0,49.9462,49.9826,49.8641,49.9553,75078.0
2018-11-06 10:50:00,54.77,54.8,54.67,54.71,60364.0,49.9553,49.9826,49.8641,49.9006,60364.0
2018-11-06 11:00:00,54.71,54.72,54.42,54.44,93616.0,49.9006,49.9097,49.6361,49.6543,93616.0
2018-11-06 11:10:00,54.45,54.52,54.36,54.37,143140.0,49.6634,49.7273,49.5813,49.5904,143140.0
2018-11-06 11:20:00,54.38,54.49,54.37,54.46,51016.0,49.5996,49.6999,49.5904,49.6725,51016.0
2018-11-06 11:30:00,54.47,54.52,54.41,54.43,74188.0,49.6817,49.7273,49.6269,49.6452,74188.0
2018-11-06 11:40:00,54.43,54.5,54.35,54.47,71764.0,49.6452,49.709,49.5722,49.6817,71764.0
2018-11-06 11:50:00,54.46,54.64,54.41,54.59,67952.0,49.6725,49.8367,49.6269,49.7911,67952.0
2018-11-06 12:00:00,54.59,54.59,54.5,54.52,50510.0,49.7911,49.7911,49.709,49.7273,50510.0
2018-11-06 12:10:00,54.51,54.62,54.46,54.47,55114.0,49.7181,49.8185,49.6725,49.6817,55114.0
2018-11-06 12:20:00,54.48,54.6,54.48,54.59,66690.0,49.6908,49.8002,49.6908,49.7911,66690.0
2018-11-06 12:30:00,54.59,54.64,54.58,54.63,86284.0,49.7911,49.8367,49.782,49.8276,86284.0
2018-11-06 12:40:00,54.63,54.67,54.58,54.6,74176.0,49.8276,49.8641,49.782,49.8002,74176.0
2018-11-06 12:50:00,54.6,54.7,54.6,54.64,187630.0,49.8002,49.8914,49.8002,49.8367,187630.0
2018-11-06 13:00:00,54.65,54.7,54.61,54.61,150056.0,49.8458,49.8914,49.8094,49.8094,150056.0
2018-11-06 13:10:00,54.61,54.62,54.52,54.58,127142.0,49.8094,49.8185,49.7273,49.782,127142.0
2018-11-06 13:20:00,54.58,54.59,54.54,54.58,65676.0,49.782,49.7911,49.7455,49.782,65676.0
2018-11-06 13:30:00,54.58,54.67,54.56,54.62,44942.0,49.782,49.8641,49.7637,49.8185,44942.0
2018-11-06 13:40:00,54.62,54.73,54.62,54.66,47910.0,49.8185,49.9188,49.8185,49.855,47910.0
2018-11-06 13:50:00,54.66,54.68,54.62,54.63,39316.0,49.855,49.8732,49.8185,49.8276,39316.0
2018-11-06 14:00:00,54.65,54.66,54.56,54.56,52222.0,49.8458,49.855,49.7637,49.7637,52222.0
2018-11-06 14:10:00,54.56,54.58,54.46,54.54,90404.0,49.7637,49.782,49.6725,49.7455,90404.0
2018-11-06 14:20:00,54.52,54.65,54.49,54.59,82196.0,49.7273,49.8458,49.6999,49.7911,82196.0
2018-11-06 14:30:00,54.57,54.65,54.54,54.64,78100.0,49.7729,49.8458,49.7455,49.8367,78100.0
2018-11-06 14:40:00,54.65,54.69,54.63,54.67,69734.0,49.8458,49.8823,49.8276,49.8641,69734.0
2018-11-06 14:50:00,54.67,54.72,54.67,54.68,52738.0,49.8641,49.9097,49.8641,49.8732,52738.0
2018-11-06 15:00:00,54.68,54.74,54.63,54.7,91014.0,49.8732,49.9279,49.8276,49.8914,91014.0
2018-11-06 15:10:00,54.7,54.74,54.69,54.69,88532.0,49.8914,49.9279,49.8823,49.8823,88532.0
2018-11-06 15:20:00,54.7,54.74,54.64,54.71,71590.0,49.8914,49.9279,49.8367,49.9006,71590.0
2018-11-06 15:30:00,54.73,54.77,54.66,54.68,141932.0,49.9188,49.9553,49.855,49.8732,141932.0
2018-11-06 15:40:00,54.68,54.71,54.62,54.71,175352.0,49.8732,49.9006,49.8185,49.9006,175352.0
2018-11-06 15:50:00,54.71,54.82,54.7,54.76,466606.0,49.9006,50.0009,49.8914,49.9462,466606.0
2018-11-07 09:30:00,55.01,55.23,54.85,55.03,149822.0,50.1742,50.3748,50.0283,50.1924,149822.0
2018-11-07 09:40:00,54.97,55.04,54.54,54.57,110731.0,50.1377,50.2016,49.7455,49.7729,110731.0
2018-11-07 09:50:00,54.58,54.7,54.37,54.63,95365.0,49.782,49.8914,49.5904,49.8276,95365.0
2018-11-07 10:00:00,54.65,54.65,54.23,54.36,103044.0,49.8458,49.8458,49.4628,49.5813,103044.0
2018-11-07 10:10:00,54.36,54.5,54.2,54.24,84508.0,49.5813,49.709,49.4354,49.4719,84508.0
2018-11-07 10:20:00,54.22,54.31,54.0,54.06,72213.0,49.4536,49.5357,49.253,49.3077,72213.0
2018-11-07 10:30:00,54.09,54.19,54.03,54.12,106717.0,49.3351,49.4263,49.2803,49.3624,106717.0
2018-11-07 10:40:00,54.12,54.18,53.99,54.14,101925.0,49.3624,49.4172,49.2439,49.3807,101925.0
2018-11-07 10:50:00,54.16,54.31,54.1,54.3,105686.0,49.3989,49.5357,49.3442,49.5266,105686.0
2018-11-07 11:00:00,54.3,54.36,54.17,54.27,195599.0,49.5266,49.5813,49.408,49.4992,195599.0
2018-11-07 11:10:00,54.26,54.52,54.2,54.48,233346.0,49.4901,49.7273,49.4354,49.6908,233346.0
2018-11-07 11:20:00,54.48,54.53,54.4,54.42,111552.0,49.6908,49.7364,49.6178,49.6361,111552.0
2018-11-07 11:30:00,54.42,54.51,54.39,54.4,125662.0,49.6361,49.7181,49.6087,49.6178,125662.0
2018-11-07 11:40:00,54.4,54.47,54.36,54.41,93013.0,49.6178,49.6817,49.5813,49.6269,93013.0
2018-11-07 11:50:00,54.42,54.44,54.37,54.41,91367.0,49.6361,49.6543,49.5904,49.6269,91367.0
2018-11-07 12:00:00,54.41,54.55,54.39,54.54,180633.0,49.6269,49.7546,49.6087,49.7455,180633.0
2018-11-07 12:10:00,54.54,54.57,54.48,54.51,98011.0,49.7455,49.7729,49.6908,49.7181,98011.0
2018-11-07 12:20:00,54.52,54.58,54.51,54.55,85968.0,49.7273,49.782,49.7181,49.7546,85968.0
2018-11-07 12:30:00,54.55,54.58,54.51,54.54,106940.0,49.7546,49.782,49.7181,49.7455,106940.0
2018-11-07 12:40:00,54.54,54.58,54.49,54.57,78089.0,49.7455,49.782,49.6999,49.7729,78089.0
2018-11-07 12:50:00,54.58,54.65,54.54,54.63,84562.0,49.782,49.8458,49.7455,49.8276,84562.0
2018-11-07 13:00:00,54.64,54.76,54.6,54.74,103304.0,49.8367,49.9462,49.8002,49.9279,103304.0
2018-11-07 13:10:00,54.75,54.84,54.75,54.81,86876.0,49.937,50.0191,49.937,49.9918,86876.0
2018-11-07 13:20:00,54.8,54.94,54.8,54.9,128550.0,49.9826,50.1103,49.9826,50.0739,128550.0
2018-11-07 13:30:00,54.89,55.04,54.89,54.98,105732.0,50.0647,50.2016,50.0647,50.1468,105732.0
2018-11-07 13:40:00,54.97,55.03,54.88,54.93,82328.0,50.1377,50.1924,50.0556,50.1012,82328.0
2018-11-07 13:50:00,54.93,54.99,54.9,54.99,64881.0,50.1012,50.1559,50.0739,50.1559,64881.0
2018-11-07 14:00:00,54.98,55.12,54.97,55.08,73937.0,50.1468,50.2745,50.1377,50.238,73937.0
2018-11-07 14:10:00,55.08,55.18,55.08,55.16,71994.0,50.238,50.3292,50.238,50.311,71994.0
2018-11-07 14:20:00,55.15,55.19,55.12,55.13,50090.0,50.3019,50.3384,50.2745,50.2836,50090.0
2018-11-07 14:30:00,55.12,55.25,55.12,55.21,83462.0,50.2745,50.3931,50.2745,50.3566,83462.0
2018-11-07 14:40:00,55.22,55.27,55.16,55.2,89858.0,50.3657,50.4113,50.311,50.3475,89858.0
2018-11-07 14:50:00,55.2,55.26,55.15,55.25,78404.0,50.3475,50.4022,50.3019,50.3931,78404.0
2018-11-07 15:00:00,55.25,55.3,55.24,55.28,133730.0,50.3931,50.4387,50.384,50.4205,133730.0
2018-11-07 15:10:00,55.28,55.35,55.24,55.29,98058.0,50.4205,50.4843,50.384,50.4296,98058.0
2018-11-07 15:20:00,55.29,55.32,55.23,55.29,97264.0,50.4296,50.4569,50.3748,50.4296,97264.0
2018-11-07 15:30:00,55.3,55.43,55.28,55.4,257006.0,50.4387,50.5573,50.4205,50.5299,257006.0
2018-11-07 15:40:00,55.4,55.47,55.34,55.45,232658.0,50.5299,50.5938,50.4752,50.5755,232658.0
2018-11-07 15:50:00,55.44,55.54,55.41,55.42,470179.0,50.5664,50.6576,50.539,50.5481,470179.0
2018-11-08 09:30:00,55.88,56.0,55.24,55.33,205254.0,50.9677,51.0772,50.384,50.4661,205254.0
2018-11-08 09:40:00,55.29,55.39,55.2,55.37,74168.0,50.4296,50.5208,50.3475,50.5025,74168.0
2018-11-08 09:50:00,55.36,55.46,55.29,55.38,53478.0,50.4934,50.5846,50.4296,50.5117,53478.0
2018-11-08 10:00:00,55.38,55.61,55.36,55.52,114209.0,50.5117,50.7214,50.4934,50.6394,114209.0
2018-11-08 10:10:00,55.52,55.56,55.24,55.38,81672.0,50.6394,50.6758,50.384,50.5117,81672.0
2018-11-08 10:20:00,55.38,55.54,55.33,55.54,68143.0,50.5117,50.6576,50.4661,50.6576,68143.0
2018-11-08 10:30:00,55.53,55.57,55.43,55.52,178636.0,50.6485,50.685,50.5573,50.6394,178636.0
2018-11-08 10:40:00,55.51,55.65,55.5,55.51,101445.0,50.6302,50.7579,50.6211,50.6302,101445.0
2018-11-08 10:50:00,55.51,55.6,55.48,55.52,68641.0,50.6302,50.7123,50.6029,50.6394,68641.0
2018-11-08 11:00:00,55.52,55.64,55.48,55.57,86422.0,50.6394,50.7488,50.6029,50.685,86422.0
2018-11-08 11:10:00,55.58,55.66,55.56,55.63,104464.0,50.6941,50.767,50.6758,50.7397,104464.0
2018-11-08 11:20:00,55.64,55.65,55.45,55.51,46968.0,50.7488,50.7579,50.5755,50.6302,46968.0
2018-11-08 11:30:00,55.5,55.63,55.44,55.5,61246.0,50.6211,50.7397,50.5664,50.6211,61246.0
2018-11-08 11:40:00,55.51,55.67,55.5,55.63,64915.0,50.6302,50.7762,50.6211,50.7397,64915.0
2018-11-08 11:50:00,55.63,55.66,55.53,55.64,46786.0,50.7397,50.767,50.6485,50.7488,46786.0
2018-11-08 12:00:00,55.65,55.76,55.6,55.69,118090.0,50.7579,50.8583,50.7123,50.7944,118090.0
2018-11-08 12:10:00,55.69,55.85,55.68,55.78,121267.0,50.7944,50.9403,50.7853,50.8765,121267.0
2018-11-08 12:20:00,55.77,55.8,55.69,55.73,66228.0,50.8674,50.8947,50.7944,50.8309,66228.0
2018-11-08 12:30:00,55.72,55.76,55.67,55.68,54639.0,50.8218,50.8583,50.7762,50.7853,54639.0
2018-11-08 12:40:00,55.68,55.73,55.62,55.62,62749.0,50.7853,50.8309,50.7306,50.7306,62749.0
2018-11-08 12:50:00,55.63,55.68,55.55,55.56,50173.0,50.7397,50.7853,50.6667,50.6758,50173.0
2018-11-08 13:00:00,55.56,55.64,55.54,55.61,104005.0,50.6758,50.7488,50.6576,50.7214,104005.0
2018-11-08 13:10:00,55.6,55.67,55.57,55.67,113650.0,50.7123,50.7762,50.685,50.7762,113650.0
2018-11-08 13:20:00,55.66,55.73,55.63,55.66,66161.0,50.767,50.8309,50.7397,50.767,66161.0
2018-11-08 13:30:00,55.66,55.79,55.66,55.7,116350.0,50.767,50.8856,50.767,50.8035,116350.0
2018-11-08 13:40:00,55.7,55.7,55.63,55.64,37303.0,50.8035,50.8035,50.7397,50.7488,37303.0
2018-11-08 13:50:00,55.63,55.75,55.61,55.74,70433.0,50.7397,50.8491,50.7214,50.84,70433.0
2018-11-08 14:00:00,55.74,55.76,55.59,55.71,123830.0,50.84,50.8583,50.7032,50.8127,123830.0
2018-11-08 14:10:00,55.71,55.81,55.71,55.75,154507.0,50.8127,50.9039,50.8127,50.8491,154507.0
2018-11-08 14:20:00,55.76,55.82,55.62,55.66,129476.0,50.8583,50.913,50.7306,50.767,129476.0
2018-11-08 14:30:00,55.65,55.66,55.57,55.58,81881.0,50.7579,50.767,50.685,50.6941,81881.0
2018-11-08 14:40:00,55.59,55.65,55.55,55.62,74308.0,50.7032,50.7579,50.6667,50.7306,74308.0
2018-11-08 14:50:00,55.61,55.64,55.56,55.59,89649.0,50.7214,50.7488,50.6758,50.7032,89649.0
2018-11-08 15:00:00,55.58,55.61,55.52,55.57,110699.0,50.6941,50.7214,50.6394,50.685,110699.0
2018-11-08 15:10:00,55.57,55.62,55.54,55.57,90135.0,50.685,50.7306,50.6576,50.685,90135.0
2018-11-08 15:20:00,55.57,55.58,55.5,55.5,108956.0,50.685,50.6941,50.6211,50.6211,108956.0
2018-11-08 15:30:00,55.49,55.56,55.47,55.5,127718.0,50.612,50.6758,50.5938,50.6211,127718.0
2018-11-08 15:40:00,55.5,55.53,55.46,55.48,249148.0,50.6211,50.6485,50.5846,50.6029,249148.0
2018-11-08 15:50:00,55.48,55.5,55.47,55.48,673102.0,50.6029,50.6211,50.5938,50.6029,673102.0
2018-11-09 09:30:00,55.68,55.79,55.38,55.6,236571.0,50.7853,50.8856,50.5117,50.7123,236571.0
2018-11-09 09:40:00,55.59,55.64,55.32,55.47,129491.0,50.7032,50.7488,50.4569,50.5938,129491.0
2018-11-09 09:50:00,55.46,55.47,55.29,55.29,70611.0,50.5846,50.5938,50.4296,50.4296,70611.0
2018-11-09 10:00:00,55.28,55.3,55.09,55.13,93928.0,50.4205,50.4387,50.2472,50.2836,93928.0
2018-11-09 10:10:00,55.13,55.39,55.12,55.38,88759.0,50.2836,50.5208,50.2745,50.5117,88759.0
2018-11-09 10:20:00,55.4,55.44,55.25,55.31,86694.0,50.5299,50.5664,50.3931,50.4478,86694.0
2018-11-09 10:30:00,55.31,55.5,55.26,55.49,348925.0,50.4478,50.6211,50.4022,50.612,348925.0
2018-11-09 10:40:00,55.5,55.54,55.37,55.44,192010.0,50.6211,50.6576,50.5025,50.5664,192010.0
2018-11-09 10:50:00,55.45,55.58,55.4,55.57,209851.0,50.5755,50.6941,50.5299,50.685,209851.0
2018-11-09 11:00:00,55.57,55.65,55.56,55.65,170552.0,50.685,50.7579,50.6758,50.7579,170552.0
2018-11-09 11:10:00,55.64,55.73,55.57,55.58,240470.0,50.7488,50.8309,50.685,50.6941,240470.0
2018-11-09 11:20:00,55.59,55.67,55.51,55.61,165571.0,50.7032,50.7762,50.6302,50.7214,165571.0
2018-11-09 11:30:00,55.61,55.66,55.52,55.6,112359.0,50.7214,50.767,50.6394,50.7123,112359.0
2018-11-09 11:40:00,55.59,55.59,55.49,55.52,51840.0,50.7032,50.7032,50.612,50.6394,51840.0
2018-11-09 11:50:00,55.51,55.59,55.49,55.59,53072.0,50.6302,50.7032,50.612,50.7032,53072.0
2018-11-09 12:00:00,55.58,55.66,55.57,55.65,64998.0,50.6941,50.767,50.685,50.7579,64998.0
2018-11-09 12:10:00,55.65,55.67,55.45,55.48,66432.0,50.7579,50.7762,50.5755,50.6029,66432.0
2018-11-09 12:20:00,55.47,55.48,55.41,55.43,48135.0,50.5938,50.6029,50.539,50.5573,48135.0
2018-11-09 12:30:00,55.42,55.5,55.39,55.42,55669.0,50.5481,50.6211,50.5208,50.5481,55669.0
2018-11-09 12:40:00,55.41,55.45,55.34,55.43,43379.0,50.539,50.5755,50.4752,50.5573,43379.0
2018-11-09 12:50:00,55.43,55.43,55.35,55.36,49889.0,50.5573,50.5573,50.4843,50.4934,49889.0
2018-11-09 13:00:00,55.37,55.37,55.23,55.29,65772.0,50.5025,50.5025,50.3748,50.4296,65772.0
2018-11-09 13:10:00,55.3,55.32,55.2,55.22,57152.0,50.4387,50.4569,50.3475,50.3657,57152.0
2018-11-09 13:20:00,55.21,55.22,55.16,55.22,47969.0,50.3566,50.3657,50.311,50.3657,47969.0
2018-11-09 13:30:00,55.22,55.22,55.1,55.19,50130.0,50.3657,50.3657,50.2563,50.3384,50130.0
2018-11-09 13:40:00,55.19,55.27,55.15,55.17,60011.0,50.3384,50.4113,50.3019,50.3201,60011.0
2018-11-09 13:50:00,55.17,55.32,55.16,55.3,58517.0,50.3201,50.4569,50.311,50.4387,58517.0
2018-11-09 14:00:00,55.3,55.36,55.23,55.24,75187.0,50.4387,50.4934,50.3748,50.384,75187.0
2018-11-09 14:10:00,55.24,55.33,55.22,55.25,70495.0,50.384,50.4661,50.3657,50.3931,70495.0
2018-11-09 14:20:00,55.25,55.36,55.24,55.29,67915.0,50.3931,50.4934,50.384,50.4296,67915.0
2018-11-09 14:30:00,55.28,55.42,55.23,55.41,82228.0,50.4205,50.5481,50.3748,50.539,82228.0
2018-11-09 14:40:00,55.41,55.5,55.37,55.49,156042.0,50.539,50.6211,50.5025,50.612,156042.0
2018-11-09 14:50:00,55.5,55.6,55.48,55.57,191925.0,50.6211,50.7123,50.6029,50.685,191925.0
2018-11-09 15:00:00,55.57,55.59,55.52,55.54,192614.0,50.685,50.7032,50.6394,50.6576,192614.0
2018-11-09 15:10:00,55.55,55.64,55.53,55.62,153595.0,50.6667,50.7488,50.6485,50.7306,153595.0
2018-11-09 15:20:00,55.62,55.74,55.58,55.63,254250.0,50.7306,50.84,50.6941,50.7397,254250.0
2018-11-09 15:30:00,55.63,55.67,55.59,55.63,184652.0,50.7397,50.7762,50.7032,50.7397,184652.0
2018-11-09 15:40:00,55.62,55.79,55.62,55.7,335209.0,50.7306,50.8856,50.7306,50.8035,335209.0
2018-11-09 15:50:00,55.69,55.81,55.63,55.65,472346.0,50.7944,50.9039,50.7397,50.7579,472346.0
2018-11-12 09:30:00,56.04,56.18,55.67,55.75,209833.0,51.1136,51.2413,50.7762,50.8491,209833.0
2018-11-12 09:40:00,55.8,55.95,55.69,55.71,104836.0,50.8947,51.0316,50.7944,50.8127,104836.0
2018-11-12 09:50:00,55.72,55.78,55.36,55.36,132608.0,50.8218,50.8765,50.4934,50.4934,132608.0
2018-11-12 10:00:00,55.38,55.39,54.94,54.96,222018.0,50.5117,50.5208,50.1103,50.1286,222018.0
2018-11-12 10:10:00,54.96,55.2,54.95,55.2,159685.0,50.1286,50.3475,50.1195,50.3475,159685.0
2018-11-12 10:20:00,55.21,55.36,55.18,55.36,110619.0,50.3566,50.4934,50.3292,50.4934,110619.0
2018-11-12 10:30:00,55.36,55.41,55.09,55.11,132977.0,50.4934,50.539,50.2472,50.2654,132977.0
2018-11-12 10:40:00,55.11,55.14,54.92,54.97,133649.0,50.2654,50.2928,50.0921,50.1377,133649.0
2018-11-12 10:50:00,54.96,55.04,54.83,54.93,127510.0,50.1286,50.2016,50.01,50.1012,127510.0
2018-11-12 11:00:00,54.94,54.95,54.8,54.9,137102.0,50.1103,50.1195,49.9826,50.0739,137102.0
2018-11-12 11:10:00,54.9,54.92,54.64,54.67,143075.0,50.0739,50.0921,49.8367,49.8641,143075.0
2018-11-12 11:20:00,54.68,54.94,54.67,54.79,114598.0,49.8732,50.1103,49.8641,49.9735,114598.0
2018-11-12 11:30:00,54.78,54.84,54.68,54.75,114629.0,49.9644,50.0191,49.8732,49.937,114629.0
2018-11-12 11:40:00,54.76,54.92,54.75,54.89,85242.0,49.9462,50.0921,49.937,50.0647,85242.0
2018-11-12 11:50:00,54.89,54.92,54.8,54.87,77059.0,50.0647,50.0921,49.9826,50.0465,77059.0
2018-11-12 12:00:00,54.88,54.9,54.81,54.82,92342.0,50.0556,50.0739,49.9918,50.0009,92342.0
2018-11-12 12:10:00,54.82,54.9,54.74,54.86,88959.0,50.0009,50.0739,49.9279,50.0374,88959.0
2018-11-12 12:20:00,54.87,54.88,54.78,54.8,71161.0,50.0465,50.0556,49.9644,49.9826,71161.0
2018-11-12 12:30:00,54.79,54.81,54.57,54.63,99442.0,49.9735,49.9918,49.7729,49.8276,99442.0
2018-11-12 12:40:00,54.64,54.72,54.53,54.55,108976.0,49.8367,49.9097,49.7364,49.7546,108976.0
2018-11-12 12:50:00,54.55,54.6,54.5,54.51,69166.0,49.7546,49.8002,49.709,49.7181,69166.0
2018-11-12 13:00:00,54.52,54.65,54.51,54.61,82524.0,49.7273,49.8458,49.7181,49.8094,82524.0
2018-11-12 13:10:00,54.61,54.62,54.54,54.57,70994.0,49.8094,49.8185,49.7455,49.7729,70994.0
2018-11-12 13:20:00,54.57,54.65,54.52,54.54,85276.0,49.7729,49.8458,49.7273,49.7455,85276.0
2018-11-12 13:30:00,54.54,54.6,54.53,54.56,59631.0,49.7455,49.8002,49.7364,49.7637,59631.0
2018-11-12 13:40:00,54.56,54.64,54.53,54.61,102057.0,49.7637,49.8367,49.7364,49.8094,102057.0
2018-11-12 13:50:00,54.62,54.8,54.61,54.72,85062.0,49.8185,49.9826,49.8094,49.9097,85062.0
2018-11-12 14:00:00,54.71,54.82,54.68,54.69,60243.0,49.9006,50.0009,49.8732,49.8823,60243.0
2018-11-12 14:10:00,54.69,54.84,54.68,54.82,59316.0,49.8823,50.0191,49.8732,50.0009,59316.0
2018-11-12 14:20:00,54.83,54.83,54.76,54.77,50916.0,50.01,50.01,49.9462,49.9553,50916.0
2018-11-12 14:30:00,54.77,54.83,54.65,54.66,141102.0,49.9553,50.01,49.8458,49.855,141102.0
2018-11-12 14:40:00,54.66,54.87,54.63,54.86,95782.0,49.855,50.0465,49.8276,50.0374,95782.0
2018-11-12 14:50:00,54.86,54.91,54.75,54.77,129179.0,50.0374,50.083,49.937,49.9553,129179.0
2018-11-12 15:00:00,54.76,54.81,54.69,54.72,106447.0,49.9462,49.9918,49.8823,49.9097,106447.0
2018-11-12 15:10:00,54.71,54.81,54.65,54.78,139235.0,49.9006,49.9918,49.8458,49.9644,139235.0
2018-11-12 15:20:00,54.78,54.88,54.76,54.8,107612.0,49.9644,50.0556,49.9462,49.9826,107612.0
2018-11-12 15:30:00,54.8,54.82,54.69,54.77,195716.0,49.9826,50.0009,49.8823,49.9553,195716.0
2018-11-12 15:40:00,54.77,54.84,54.74,54.76,218407.0,49.9553,50.0191,49.9279,49.9462,218407.0
2018-11-12 15:50:00,54.76,54.77,54.55,54.58,635236.0,49.9462,49.9553,49.7546,49.782,635236.0
2018-11-13 09:30:00,54.54,54.64,54.02,54.08,146857.0,49.7455,49.8367,49.2712,49.3259,146857.0
2018-11-13 09:40:00,54.09,54.3,53.95,54.1,120131.0,49.3351,49.5266,49.2074,49.3442,120131.0
2018-11-13 09:50:00,54.1,54.17,53.63,53.76,162996.0,49.3442,49.408,48.9155,49.0341,162996.0
2018-11-13 10:00:00,53.8,53.96,53.71,53.92,110797.0,49.0706,49.2165,48.9885,49.18,110797.0
2018-11-13 10:10:00,53.94,54.22,53.93,54.2,82510.0,49.1983,49.4536,49.1891,49.4354,82510.0
2018-11-13 10:20:00,54.2,54.21,53.96,53.99,61989.0,49.4354,49.4445,49.2165,49.2439,61989.0
2018-11-13 10:30:00,53.97,54.03,53.9,53.92,52738.0,49.2256,49.2803,49.1618,49.18,52738.0
2018-11-13 10:40:00,53.91,54.04,53.75,53.96,46147.0,49.1709,49.2895,49.025,49.2165,46147.0
2018-11-13 10:50:00,53.94,54.14,53.81,54.08,142414.0,49.1983,49.3807,49.0797,49.3259,142414.0
2018-11-13 11:00:00,54.07,54.26,54.03,54.07,70717.0,49.3168,49.4901,49.2803,49.3168,70717.0
2018-11-13 11:10:00,54.08,54.34,54.08,54.32,102611.0,49.3259,49.5631,49.3259,49.5448,102611.0
2018-11-13 11:20:00,54.33,54.34,54.23,54.24,75008.0,49.554,49.5631,49.4628,49.4719,75008.0
2018-11-13 11:30:00,54.25,54.38,54.23,54.25,126802.0,49.481,49.5996,49.4628,49.481,126802.0
2018-11-13 11:40:00,54.24,54.25,54.13,54.18,69893.0,49.4719,49.481,49.3715,49.4172,69893.0
2018-11-13 11:50:00,54.17,54.22,54.04,54.08,92835.0,49.408,49.4536,49.2895,49.3259,92835.0
2018-11-13 12:00:00,54.09,54.18,53.88,53.9,131580.0,49.3351,49.4172,49.1435,49.1618,131580.0
2018-11-13 12:10:00,53.89,53.95,53.81,53.91,157419.0,49.1526,49.2074,49.0797,49.1709,157419.0
2018-11-13 12:20:00,53.92,53.92,53.75,53.83,96963.0,49.18,49.18,49.025,49.0979,96963.0
2018-11-13 12:30:00,53.83,53.9,53.77,53.81,90190.0,49.0979,49.1618,49.0432,49.0797,90190.0
2018-11-13 12:40:00,53.81,53.84,53.7,53.82,64421.0,49.0797,49.107,48.9793,49.0888,64421.0
2018-11-13 12:50:00,53.82,53.86,53.76,53.8,57108.0,49.0888,49.1253,49.0341,49.0706,57108.0
2018-11-13 13:00:00,53.8,53.85,53.79,53.82,78493.0,49.0706,49.1162,49.0614,49.0888,78493.0
2018-11-13 13:10:00,53.82,53.87,53.77,53.79,63872.0,49.0888,49.1344,49.0432,49.0614,63872.0
2018-11-13 13:20:00,53.78,53.82,53.72,53.8,77719.0,49.0523,49.0888,48.9976,49.0706,77719.0
2018-11-13 13:30:00,53.8,54.0,53.79,54.0,69203.0,49.0706,49.253,49.0614,49.253,69203.0
2018-11-13 13:40:00,54.0,54.02,53.94,53.96,56248.0,49.253,49.2712,49.1983,49.2165,56248.0
2018-11-13 13:50:00,53.96,54.01,53.94,53.95,58225.0,49.2165,49.2621,49.1983,49.2074,58225.0
2018-11-13 14:00:00,53.94,53.97,53.77,53.78,145529.0,49.1983,49.2256,49.0432,49.0523,145529.0
2018-11-13 14:10:00,53.78,53.83,53.71,53.76,106023.0,49.0523,49.0979,48.9885,49.0341,106023.0
2018-11-13 14:20:00,53.76,53.8,53.68,53.8,98074.0,49.0341,49.0706,48.9611,49.0706,98074.0
2018-11-13 14:30:00,53.79,53.84,53.77,53.82,79443.0,49.0614,49.107,49.0432,49.0888,79443.0
2018-11-13 14:40:00,53.82,53.83,53.68,53.75,97648.0,49.0888,49.0979,48.9611,49.025,97648.0
2018-11-13 14:50:00,53.75,53.82,53.72,53.76,150549.0,49.025,49.0888,48.9976,49.0341,150549.0
2018-11-13 15:00:00,53.76,53.9,53.73,53.8,124966.0,49.0341,49.1618,49.0067,49.0706,124966.0
2018-11-13 15:10:00,53.81,53.81,53.65,53.78,129716.0,49.0797,49.0797,48.9337,49.0523,129716.0
2018-11-13 15:20:00,53.78,53.88,53.71,53.81,141347.0,49.0523,49.1435,48.9885,49.0797,141347.0
2018-11-13 15:30:00,53.81,53.95,53.71,53.86,236647.0,49.0797,49.2074,48.9885,49.1253,236647.0
2018-11-13 15:40:00,53.85,53.89,53.76,53.86,264321.0,49.1162,49.1526,49.0341,49.1253,264321.0
2018-11-13 15:50:00,53.87,53.94,53.73,53.76,822186.0,49.1344,49.1983,49.0067,49.0341,822186.0
2018-11-14 09:30:00,54.07,54.55,54.07,54.31,206751.0,49.4995,49.9389,49.4995,49.7192,206751.0
2018-11-14 09:40:00,54.31,54.56,54.24,54.3,154314.0,49.7192,49.9481,49.6551,49.7101,154314.0
2018-11-14 09:50:00,54.29,54.57,54.24,54.53,115152.0,49.7009,49.9572,49.6551,49.9206,115152.0
2018-11-14 10:00:00,54.53,54.57,54.23,54.25,213419.0,49.9206,49.9572,49.646,49.6643,213419.0
2018-11-14 10:10:00,54.25,54.39,54.24,54.25,217628.0,49.6643,49.7925,49.6551,49.6643,217628.0
2018-11-14 10:20:00,54.26,54.32,54.0,54.01,297283.0,49.6735,49.7284,49.4354,49.4446,297283.0
2018-11-14 10:30:00,54.01,54.34,53.97,54.28,130680.0,49.4446,49.7467,49.408,49.6918,130680.0
2018-11-14 10:40:00,54.26,54.39,54.18,54.26,101804.0,49.6735,49.7925,49.6002,49.6735,101804.0
2018-11-14 10:50:00,54.25,54.29,54.07,54.18,132281.0,49.6643,49.7009,49.4995,49.6002,132281.0
2018-11-14 11:00:00,54.19,54.21,53.84,53.9,147925.0,49.6094,49.6277,49.289,49.3439,147925.0
2018-11-14 11:10:00,53.89,53.94,53.75,53.75,118709.0,49.3347,49.3805,49.2066,49.2066,118709.0
2018-11-14 11:20:00,53.75,53.76,53.55,53.68,221683.0,49.2066,49.2157,49.0235,49.1425,221683.0
2018-11-14 11:30:00,53.68,53.75,53.51,53.54,205552.0,49.1425,49.2066,48.9868,49.0143,205552.0
2018-11-14 11:40:00,53.55,53.62,53.45,53.56,107537.0,49.0235,49.0875,48.9319,49.0326,107537.0
2018-11-14 11:50:00,53.56,53.72,53.55,53.63,100476.0,49.0326,49.1791,49.0235,49.0967,100476.0
2018-11-14 12:00:00,53.63,53.63,53.21,53.25,292303.0,49.0967,49.0967,48.7122,48.7488,292303.0
2018-11-14 12:10:00,53.24,53.24,53.03,53.21,386226.0,48.7397,48.7397,48.5474,48.7122,386226.0
2018-11-14 12:20:00,53.2,53.26,52.9,53.01,314213.0,48.7031,48.758,48.4284,48.5291,314213.0
2018-11-14 12:30:00,53.02,53.34,53.02,53.3,116276.0,48.5383,48.8312,48.5383,48.7946,116276.0
2018-11-14 12:40:00,53.29,53.33,53.17,53.2,99244.0,48.7854,48.8221,48.6756,48.7031,99244.0
2018-11-14 12:50:00,53.21,53.32,53.09,53.11,106568.0,48.7122,48.8129,48.6024,48.6207,106568.0
2018-11-14 13:00:00,53.11,53.23,53.05,53.06,75965.0,48.6207,48.7305,48.5657,48.5749,75965.0
2018-11-14 13:10:00,53.07,53.17,52.98,53.12,72752.0,48.584,48.6756,48.5016,48.6298,72752.0
2018-11-14 13:20:00,53.12,53.14,53.01,53.08,61743.0,48.6298,48.6481,48.5291,48.5932,61743.0
2018-11-14 13:30:00,53.08,53.16,53.03,53.09,50866.0,48.5932,48.6664,48.5474,48.6024,50866.0
2018-11-14 13:40:00,53.09,53.09,52.87,52.89,53990.0,48.6024,48.6024,48.4009,48.4193,53990.0
2018-11-14 13:50:00,52.87,52.98,52.81,52.97,51297.0,48.4009,48.5016,48.346,48.4925,51297.0
2018-11-14 14:00:00,52.95,52.95,52.68,52.72,90123.0,48.4742,48.4742,48.227,48.2636,90123.0
2018-11-14 14:10:00,52.72,52.95,52.71,52.86,116141.0,48.2636,48.4742,48.2545,48.3918,116141.0
2018-11-14 14:20:00,52.86,52.95,52.78,52.81,88983.0,48.3918,48.4742,48.3186,48.346,88983.0
2018-11-14 14:30:00,52.8,52.93,52.77,52.89,89034.0,48.3369,48.4559,48.3094,48.4193,89034.0
2018-11-14 14:40:00,52.89,52.89,52.75,52.85,169949.0,48.4193,48.4193,48.2911,48.3826,169949.0
2018-11-14 14:50:00,52.86,53.1,52.85,53.08,99035.0,48.3918,48.6115,48.3826,48.5932,99035.0
2018-11-14 15:00:00,53.07,53.24,53.03,53.22,173134.0,48.584,48.7397,48.5474,48.7214,173134.0
2018-11-14 15:10:00,53.22,53.24,53.07,53.15,145927.0,48.7214,48.7397,48.584,48.6573,145927.0
2018-11-14 15:20:00,53.14,53.14,52.96,52.98,154621.0,48.6481,48.6481,48.4833,48.5016,154621.0
2018-11-14 15:30:00,52.98,52.99,52.8,52.86,248417.0,48.5016,48.5108,48.3369,48.3918,248417.0
2018-11-14 15:40:00,52.86,52.86,52.67,52.74,303078.0,48.3918,48.3918,48.2179,48.2819,303078.0
2018-11-14 15:50:00,52.73,52.77,52.57,52.66,626181.0,48.2728,48.3094,48.1263,48.2087,626181.0
2018-11-15 09:30:00,52.02,52.28,51.84,52.15,307729.0,47.6228,47.8608,47.458,47.7418,307729.0
2018-11-15 09:40:00,52.13,52.15,51.62,51.88,184148.0,47.7235,47.7418,47.2566,47.4946,184148.0
2018-11-15 09:50:00,51.88,52.06,51.57,51.86,122530.0,47.4946,47.6594,47.2108,47.4763,122530.0
2018-11-15 10:00:00,51.87,52.16,51.84,51.89,177499.0,47.4855,47.751,47.458,47.5038,177499.0
2018-11-15 10:10:00,51.89,51.99,51.73,51.82,124325.0,47.5038,47.5953,47.3573,47.4397,124325.0
2018-11-15 10:20:00,51.82,51.84,51.51,51.74,110270.0,47.4397,47.458,47.1559,47.3665,110270.0
2018-11-15 10:30:00,51.76,51.81,51.39,51.51,134448.0,47.3848,47.4305,47.046,47.1559,134448.0
2018-11-15 10:40:00,51.5,51.77,51.49,51.66,85450.0,47.1468,47.3939,47.1376,47.2932,85450.0
2018-11-15 10:50:00,51.64,51.85,51.52,51.63,105328.0,47.2749,47.4672,47.1651,47.2658,105328.0
2018-11-15 11:00:00,51.68,51.93,51.62,51.89,111560.0,47.3115,47.5404,47.2566,47.5038,111560.0
2018-11-15 11:10:00,51.88,51.93,51.76,51.8,149562.0,47.4946,47.5404,47.3848,47.4214,149562.0
2018-11-15 11:20:00,51.8,51.88,51.66,51.68,169991.0,47.4214,47.4946,47.2932,47.3115,169991.0
2018-11-15 11:30:00,51.68,51.92,51.66,51.83,159999.0,47.3115,47.5312,47.2932,47.4489,159999.0
2018-11-15 11:40:00,51.82,51.87,51.66,51.74,140852.0,47.4397,47.4855,47.2932,47.3665,140852.0
2018-11-15 11:50:00,51.74,51.92,51.63,51.92,226790.0,47.3665,47.5312,47.2658,47.5312,226790.0
2018-11-15 12:00:00,51.92,51.97,51.61,51.62,212535.0,47.5312,47.577,47.2475,47.2566,212535.0
2018-11-15 12:10:00,51.62,51.72,51.53,51.71,133533.0,47.2566,47.3482,47.1742,47.339,133533.0
2018-11-15 12:20:00,51.7,51.89,51.67,51.86,145463.0,47.3298,47.5038,47.3024,47.4763,145463.0
2018-11-15 12:30:00,51.86,51.96,51.7,51.96,117512.0,47.4763,47.5679,47.3298,47.5679,117512.0
2018-11-15 12:40:00,51.96,51.96,51.81,51.86,110798.0,47.5679,47.5679,47.4305,47.4763,110798.0
2018-11-15 12:50:00,51.86,51.93,51.64,51.72,124392.0,47.4763,47.5404,47.2749,47.3482,124392.0
2018-11-15 13:00:00,51.73,51.81,51.61,51.67,105158.0,47.3573,47.4305,47.2475,47.3024,105158.0
2018-11-15 13:10:00,51.68,51.87,51.64,51.81,123085.0,47.3115,47.4855,47.2749,47.4305,123085.0
2018-11-15 13:20:00,51.83,52.14,51.81,52.04,289660.0,47.4489,47.7327,47.4305,47.6411,289660.0
2018-11-15 13:30:00,52.05,52.19,52.04,52.12,129065.0,47.6503,47.7784,47.6411,47.7143,129065.0
2018-11-15 13:40:00,52.12,52.35,52.11,52.27,204607.0,47.7143,47.9249,47.7052,47.8517,204607.0
2018-11-15 13:50:00,52.26,52.31,52.17,52.23,149081.0,47.8425,47.8883,47.7601,47.815,149081.0
2018-11-15 14:00:00,52.23,52.37,52.21,52.32,114618.0,47.815,47.9432,47.7967,47.8974,114618.0
2018-11-15 14:10:00,52.32,52.34,52.12,52.17,130954.0,47.8974,47.9157,47.7143,47.7601,130954.0
2018-11-15 14:20:00,52.16,52.22,52.09,52.21,141939.0,47.751,47.8059,47.6869,47.7967,141939.0
2018-11-15 14:30:00,52.21,52.37,52.21,52.31,156642.0,47.7967,47.9432,47.7967,47.8883,156642.0
2018-11-15 14:40:00,52.31,52.35,52.28,52.33,140124.0,47.8883,47.9249,47.8608,47.9066,140124.0
2018-11-15 14:50:00,52.32,52.33,52.18,52.23,130665.0,47.8974,47.9066,47.7693,47.815,130665.0
2018-11-15 15:00:00,52.23,52.23,51.86,52.12,201740.0,47.815,47.815,47.4763,47.7143,201740.0
2018-11-15 15:10:00,52.13,52.27,52.11,52.11,211608.0,47.7235,47.8517,47.7052,47.7052,211608.0
2018-11-15 15:20:00,52.11,52.2,52.01,52.11,205249.0,47.7052,47.7876,47.6136,47.7052,205249.0
2018-11-15 15:30:00,52.1,52.33,52.1,52.32,288144.0,47.696,47.9066,47.696,47.8974,288144.0
2018-11-15 15:40:00,52.31,52.37,52.24,52.25,334654.0,47.8883,47.9432,47.8242,47.8334,334654.0
2018-11-15 15:50:00,52.24,52.47,52.24,52.47,679978.0,47.8242,48.0348,47.8242,48.0348,679978.0
2018-11-16 09:30:00,51.86,51.86,51.19,51.32,559800.0,47.4763,47.4763,46.863,46.982,559800.0
2018-11-16 09:40:00,51.34,51.58,51.2,51.43,286641.0,47.0003,47.22,46.8721,47.0827,286641.0
2018-11-16 09:50:00,51.43,51.56,51.3,51.35,343381.0,47.0827,47.2017,46.9637,47.0094,343381.0
2018-11-16 10:00:00,51.34,51.63,51.28,51.34,366719.0,47.0003,47.2658,46.9453,47.0003,366719.0
2018-11-16 10:10:00,51.36,51.36,51.14,51.27,335121.0,47.0186,47.0186,46.8172,46.9362,335121.0
2018-11-16 10:20:00,51.25,51.54,51.23,51.43,404051.0,46.9179,47.1834,46.8996,47.0827,404051.0
2018-11-16 10:30:00,51.44,51.57,51.37,51.5,264063.0,47.0918,47.2108,47.0277,47.1468,264063.0
2018-11-16 10:40:00,51.5,51.66,51.48,51.53,261683.0,47.1468,47.2932,47.1284,47.1742,261683.0
2018-11-16 10:50:00,51.53,51.62,51.4,51.45,96120.0,47.1742,47.2566,47.0552,47.101,96120.0
2018-11-16 11:00:00,51.45,51.49,51.35,51.41,108012.0,47.101,47.1376,47.0094,47.0644,108012.0
2018-11-16 11:10:00,51.4,51.44,51.33,51.34,90301.0,47.0552,47.0918,46.9911,47.0003,90301.0
2018-11-16 11:20:00,51.33,51.33,51.21,51.27,124753.0,46.9911,46.9911,46.8813,46.9362,124753.0
2018-11-16 11:30:00,51.28,51.34,51.15,51.22,151552.0,46.9453,47.0003,46.8263,46.8904,151552.0
2018-11-16 11:40:00,51.22,51.26,51.08,51.12,115490.0,46.8904,46.927,46.7623,46.7989,115490.0
2018-11-16 11:50:00,51.12,51.28,51.05,51.26,167893.0,46.7989,46.9453,46.7348,46.927,167893.0
2018-11-16 12:00:00,51.26,51.32,51.2,51.23,355219.0,46.927,46.982,46.8721,46.8996,355219.0
2018-11-16 12:10:00,51.23,51.26,51.1,51.12,133452.0,46.8996,46.927,46.7806,46.7989,133452.0
2018-11-16 12:20:00,51.13,51.15,51.02,51.05,142528.0,46.808,46.8263,46.7073,46.7348,142528.0
2018-11-16 12:30:00,51.04,51.39,51.03,51.3,142520.0,46.7256,47.046,46.7165,46.9637,142520.0
2018-11-16 12:40:00,51.29,51.41,51.2,51.38,144762.0,46.9545,47.0644,46.8721,47.0369,144762.0
2018-11-16 12:50:00,51.38,51.39,51.25,51.27,90924.0,47.0369,47.046,46.9179,46.9362,90924.0
2018-11-16 13:00:00,51.27,51.28,51.08,51.16,175941.0,46.9362,46.9453,46.7623,46.8355,175941.0
2018-11-16 13:10:00,51.16,51.23,51.09,51.1,72506.0,46.8355,46.8996,46.7714,46.7806,72506.0
2018-11-16 13:20:00,51.09,51.18,51.04,51.05,106668.0,46.7714,46.8538,46.7256,46.7348,106668.0
2018-11-16 13:30:00,51.05,51.18,50.87,51.17,341393.0,46.7348,46.8538,46.57,46.8446,341393.0
2018-11-16 13:40:00,51.17,51.23,51.1,51.23,78611.0,46.8446,46.8996,46.7806,46.8996,78611.0
2018-11-16 13:50:00,51.23,51.3,51.22,51.27,55253.0,46.8996,46.9637,46.8904,46.9362,55253.0
2018-11-16 14:00:00,51.26,51.41,51.26,51.37,87928.0,46.927,47.0644,46.927,47.0277,87928.0
2018-11-16 14:10:00,51.37,51.4,51.26,51.32,126210.0,47.0277,47.0552,46.927,46.982,126210.0
2018-11-16 14:20:00,51.31,51.36,51.21,51.35,118611.0,46.9728,47.0186,46.8813,47.0094,118611.0
2018-11-16 14:30:00,51.35,51.36,51.27,51.34,79937.0,47.0094,47.0186,46.9362,47.0003,79937.0
2018-11-16 14:40:00,51.34,51.38,51.3,51.37,87865.0,47.0003,47.0369,46.9637,47.0277,87865.0
2018-11-16 14:50:00,51.37,51.49,51.35,51.4,110084.0,47.0277,47.1376,47.0094,47.0552,110084.0
2018-11-16 15:00:00,51.41,51.45,51.36,51.38,105087.0,47.0644,47.101,47.0186,47.0369,105087.0
2018-11-16 15:10:00,51.38,51.47,51.34,51.46,126645.0,47.0369,47.1193,47.0003,47.1101,126645.0
2018-11-16 15:20:00,51.45,51.48,51.36,51.39,187711.0,47.101,47.1284,47.0186,47.046,187711.0
2018-11-16 15:30:00,51.38,51.43,51.34,51.39,206422.0,47.0369,47.0827,47.0003,47.046,206422.0
2018-11-16 15:40:00,51.39,51.55,51.37,51.44,275022.0,47.046,47.1925,47.0277,47.0918,275022.0
2018-11-16 15:50:00,51.43,51.48,51.32,51.47,628191.0,47.0827,47.1284,46.982,47.1193,628191.0
2018-11-19 09:30:00,51.33,51.7,51.12,51.17,367964.0,46.9911,47.3298,46.7989,46.8446,367964.0
2018-11-19 09:40:00,51.2,51.3,50.95,50.97,394274.0,46.8721,46.9637,46.6432,46.6616,394274.0
2018-11-19 09:50:00,50.95,51.04,50.77,50.91,200639.0,46.6432,46.7256,46.4785,46.6066,200639.0
2018-11-19 10:00:00,50.89,50.94,50.66,50.66,386780.0,46.5883,46.6341,46.3778,46.3778,386780.0
2018-11-19 10:10:00,50.66,50.68,50.35,50.4,431285.0,46.3778,46.3961,46.094,46.1397,431285.0
2018-11-19 10:20:00,50.4,50.51,50.2,50.46,391979.0,46.1397,46.2404,45.9566,46.1947,391979.0
2018-11-19 10:30:00,50.45,50.46,50.05,50.12,298015.0,46.1855,46.1947,45.8193,45.8834,298015.0
2018-11-19 10:40:00,50.11,50.29,50.05,50.21,282696.0,45.8742,46.039,45.8193,45.9658,282696.0
2018-11-19 10:50:00,50.2,50.24,49.88,50.03,394099.0,45.9566,45.9933,45.6637,45.801,394099.0
2018-11-19 11:00:00,50.03,50.21,50.0,50.0,307811.0,45.801,45.9658,45.7735,45.7735,307811.0
2018-11-19 11:10:00,50.0,50.24,49.91,50.23,224398.0,45.7735,45.9933,45.6912,45.9841,224398.0
2018-11-19 11:20:00,50.21,50.21,49.9,49.96,156729.0,45.9658,45.9658,45.682,45.7369,156729.0
2018-11-19 11:30:00,49.96,49.97,49.63,49.68,311146.0,45.7369,45.7461,45.4348,45.4806,311146.0
2018-11-19 11:40:00,49.68,49.77,49.58,49.69,228645.0,45.4806,45.563,45.389,45.4897,228645.0
2018-11-19 11:50:00,49.69,49.87,49.39,49.46,237389.0,45.4897,45.6545,45.2151,45.2792,237389.0
2018-11-19 12:00:00,49.46,49.47,49.25,49.34,230678.0,45.2792,45.2883,45.0869,45.1693,230678.0
2018-11-19 12:10:00,49.34,49.51,49.33,49.51,166570.0,45.1693,45.325,45.1602,45.325,166570.0
2018-11-19 12:20:00,49.51,49.51,49.34,49.4,140802.0,45.325,45.325,45.1693,45.2243,140802.0
2018-11-19 12:30:00,49.4,49.48,49.31,49.48,143271.0,45.2243,45.2975,45.1419,45.2975,143271.0
2018-11-19 12:40:00,49.48,49.57,49.38,49.43,142679.0,45.2975,45.3799,45.206,45.2517,142679.0
2018-11-19 12:50:00,49.43,49.46,49.24,49.26,159439.0,45.2517,45.2792,45.0778,45.0961,159439.0
2018-11-19 13:00:00,49.27,49.32,48.86,48.91,237348.0,45.1053,45.151,44.7299,44.7757,237348.0
2018-11-19 13:10:00,48.91,49.02,48.54,48.73,387663.0,44.7757,44.8764,44.437,44.6109,387663.0
2018-11-19 13:20:00,48.73,48.84,48.66,48.69,202485.0,44.6109,44.7116,44.5468,44.5743,202485.0
2018-11-19 13:30:00,48.69,49.31,48.63,48.97,401538.0,44.5743,45.1419,44.5194,44.8306,401538.0
2018-11-19 13:40:00,48.97,49.18,48.96,48.99,207554.0,44.8306,45.0229,44.8215,44.8489,207554.0
2018-11-19 13:50:00,48.98,49.11,48.93,48.95,165207.0,44.8398,44.9588,44.794,44.8123,165207.0
2018-11-19 14:00:00,48.95,49.13,48.87,49.06,217549.0,44.8123,44.9771,44.7391,44.913,217549.0
2018-11-19 14:10:00,49.06,49.07,48.87,48.88,249731.0,44.913,44.9222,44.7391,44.7482,249731.0
2018-11-19 14:20:00,48.88,49.14,48.76,48.97,332839.0,44.7482,44.9862,44.6384,44.8306,332839.0
2018-11-19 14:30:00,48.96,48.98,48.75,48.96,269979.0,44.8215,44.8398,44.6292,44.8215,269979.0
2018-11-19 14:40:00,48.97,49.12,48.94,49.09,297337.0,44.8306,44.9679,44.8031,44.9405,297337.0
2018-11-19 14:50:00,49.09,49.21,49.02,49.06,296800.0,44.9405,45.0503,44.8764,44.913,296800.0
2018-11-19 15:00:00,49.05,49.05,48.83,49.0,218718.0,44.9038,44.9038,44.7024,44.8581,218718.0
2018-11-19 15:10:00,49.01,49.19,48.97,49.12,244048.0,44.8672,45.032,44.8306,44.9679,244048.0
2018-11-19 15:20:00,49.13,49.27,49.02,49.06,280247.0,44.9771,45.1053,44.8764,44.913,280247.0
2018-11-19 15:30:00,49.05,49.09,48.88,48.93,396628.0,44.9038,44.9405,44.7482,44.794,396628.0
2018-11-19 15:40:00,48.93,48.93,48.73,48.82,586911.0,44.794,44.794,44.6109,44.6933,586911.0
2018-11-19 15:50:00,48.82,49.0,48.7,48.97,1218664.0,44.6933,44.8581,44.5834,44.8306,1218664.0
2018-11-20 09:30:00,46.0,47.84,45.56,47.63,1357208.0,42.1117,43.7961,41.7089,43.6039,1357208.0
2018-11-20 09:40:00,47.65,48.76,47.55,48.66,794215.0,43.6222,44.6384,43.5306,44.5468,794215.0
2018-11-20 09:50:00,48.66,48.67,47.67,48.09,528525.0,44.5468,44.556,43.6405,44.025,528525.0
2018-11-20 10:00:00,48.12,48.5,47.79,48.24,334093.0,44.0525,44.4003,43.7504,44.1623,334093.0
2018-11-20 10:10:00,48.2,48.54,47.96,48.37,298848.0,44.1257,44.437,43.906,44.2813,298848.0
2018-11-20 10:20:00,48.35,48.42,47.54,48.0,351636.0,44.263,44.3271,43.5215,43.9426,351636.0
2018-11-20 10:30:00,47.97,48.14,47.38,47.8,269737.0,43.9151,44.0708,43.375,43.7595,269737.0
2018-11-20 10:40:00,47.84,48.03,47.73,47.94,235498.0,43.7961,43.9701,43.6954,43.8877,235498.0
2018-11-20 10:50:00,47.96,48.11,47.81,47.93,204067.0,43.906,44.0433,43.7687,43.8785,204067.0
2018-11-20 11:00:00,47.94,48.0,47.36,47.37,203876.0,43.8877,43.9426,43.3567,43.3659,203876.0
2018-11-20 11:10:00,47.36,47.65,47.27,47.53,366505.0,43.3567,43.6222,43.2743,43.5123,366505.0
2018-11-20 11:20:00,47.53,47.82,47.35,47.47,257430.0,43.5123,43.7778,43.3475,43.4574,257430.0
2018-11-20 11:30:00,47.49,47.53,46.11,46.32,1016163.0,43.4757,43.5123,42.2124,42.4046,1016163.0
2018-11-20 11:40:00,46.31,47.29,46.28,47.19,584914.0,42.3955,43.2926,42.368,43.2011,584914.0
2018-11-20 11:50:00,47.21,47.28,47.0,47.14,195153.0,43.2194,43.2835,43.0271,43.1553,195153.0
2018-11-20 12:00:00,47.15,47.29,46.99,47.03,289541.0,43.1645,43.2926,43.018,43.0546,289541.0
2018-11-20 12:10:00,47.02,47.02,46.82,46.91,177078.0,43.0454,43.0454,42.8623,42.9447,177078.0
2018-11-20 12:20:00,46.9,46.95,46.68,46.9,195661.0,42.9356,42.9814,42.7342,42.9356,195661.0
2018-11-20 12:30:00,46.91,47.25,46.9,47.25,357899.0,42.9447,43.256,42.9356,43.256,357899.0
2018-11-20 12:40:00,47.25,47.68,47.24,47.66,363805.0,43.256,43.6497,43.2468,43.6313,363805.0
2018-11-20 12:50:00,47.66,47.72,47.41,47.41,242697.0,43.6313,43.6863,43.4025,43.4025,242697.0
2018-11-20 13:00:00,47.42,47.45,47.17,47.41,244358.0,43.4116,43.4391,43.1828,43.4025,244358.0
2018-11-20 13:10:00,47.42,47.46,46.97,46.99,141717.0,43.4116,43.4482,42.9997,43.018,141717.0
2018-11-20 13:20:00,47.0,47.0,46.83,46.94,121445.0,43.0271,43.0271,42.8715,42.9722,121445.0
2018-11-20 13:30:00,46.93,47.08,46.86,46.97,131105.0,42.963,43.1004,42.899,42.9997,131105.0
2018-11-20 13:40:00,46.97,47.18,46.9,47.13,151766.0,42.9997,43.1919,42.9356,43.1461,151766.0
2018-11-20 13:50:00,47.13,47.32,46.92,46.94,186134.0,43.1461,43.3201,42.9539,42.9722,186134.0
2018-11-20 14:00:00,46.93,47.1,46.76,47.05,197286.0,42.963,43.1187,42.8074,43.0729,197286.0
2018-11-20 14:10:00,47.05,47.27,47.02,47.18,231408.0,43.0729,43.2743,43.0454,43.1919,231408.0
2018-11-20 14:20:00,47.19,47.33,47.08,47.33,177305.0,43.2011,43.3292,43.1004,43.3292,177305.0
2018-11-20 14:30:00,47.32,47.4,47.1,47.22,168849.0,43.3201,43.3933,43.1187,43.2285,168849.0
2018-11-20 14:40:00,47.21,47.3,46.96,47.0,193137.0,43.2194,43.3018,42.9905,43.0271,193137.0
2018-11-20 14:50:00,46.98,47.07,46.87,46.98,197660.0,43.0088,43.0912,42.9081,43.0088,197660.0
2018-11-20 15:00:00,46.99,47.05,46.66,46.73,226191.0,43.018,43.0729,42.7159,42.78,226191.0
2018-11-20 15:10:00,46.72,47.02,46.64,46.95,352555.0,42.7708,43.0454,42.6976,42.9814,352555.0
2018-11-20 15:20:00,46.96,47.12,46.84,47.04,350348.0,42.9905,43.137,42.8807,43.0638,350348.0
2018-11-20 15:30:00,47.04,47.04,46.78,46.92,356163.0,43.0638,43.0638,42.8257,42.9539,356163.0
2018-11-20 15:40:00,46.91,46.91,46.68,46.7,407410.0,42.9447,42.9447,42.7342,42.7525,407410.0
2018-11-20 15:50:00,46.7,46.98,46.58,46.81,882714.0,42.7525,43.0088,42.6426,42.8532,882714.0
2018-11-21 09:30:00,46.95,47.52,46.62,46.95,503170.0,42.9814,43.5032,42.6793,42.9814,503170.0
2018-11-21 09:40:00,46.92,47.13,46.69,47.05,307780.0,42.9539,43.1461,42.7433,43.0729,307780.0
2018-11-21 09:50:00,47.05,47.4,46.66,47.36,349766.0,43.0729,43.3933,42.7159,43.3567,349766.0
2018-11-21 10:00:00,47.37,47.45,47.12,47.25,409850.0,43.3659,43.4391,43.137,43.256,409850.0
2018-11-21 10:10:00,47.26,47.52,47.02,47.52,198845.0,43.2652,43.5032,43.0454,43.5032,198845.0
2018-11-21 10:20:00,47.52,47.52,46.97,47.02,258580.0,43.5032,43.5032,42.9997,43.0454,258580.0
2018-11-21 10:30:00,47.04,47.21,47.0,47.03,150876.0,43.0638,43.2194,43.0271,43.0546,150876.0
2018-11-21 10:40:00,47.03,47.24,47.0,47.21,191923.0,43.0546,43.2468,43.0271,43.2194,191923.0
2018-11-21 10:50:00,47.21,47.23,46.98,47.13,171827.0,43.2194,43.2377,43.0088,43.1461,171827.0
2018-11-21 11:00:00,47.14,47.32,47.01,47.2,201916.0,43.1553,43.3201,43.0363,43.2102,201916.0
2018-11-21 11:10:00,47.21,47.25,46.96,47.03,232194.0,43.2194,43.256,42.9905,43.0546,232194.0
2018-11-21 11:20:00,47.03,47.1,46.93,47.1,222006.0,43.0546,43.1187,42.963,43.1187,222006.0
2018-11-21 11:30:00,47.1,47.3,47.02,47.21,186776.0,43.1187,43.3018,43.0454,43.2194,186776.0
2018-11-21 11:40:00,47.21,47.22,47.07,47.12,145245.0,43.2194,43.2285,43.0912,43.137,145245.0
2018-11-21 11:50:00,47.12,47.14,46.89,46.9,134050.0,43.137,43.1553,42.9264,42.9356,134050.0
2018-11-21 12:00:00,46.91,47.1,46.9,47.01,154642.0,42.9447,43.1187,42.9356,43.0363,154642.0
2018-11-21 12:10:00,47.02,47.19,47.02,47.16,139099.0,43.0454,43.2011,43.0454,43.1736,139099.0
2018-11-21 12:20:00,47.16,47.2,46.99,47.11,128934.0,43.1736,43.2102,43.018,43.1278,128934.0
2018-11-21 12:30:00,47.1,47.13,47.01,47.13,114278.0,43.1187,43.1461,43.0363,43.1461,114278.0
2018-11-21 12:40:00,47.13,47.17,46.95,46.96,149867.0,43.1461,43.1828,42.9814,42.9905,149867.0
2018-11-21 12:50:00,46.97,47.14,46.95,47.1,105066.0,42.9997,43.1553,42.9814,43.1187,105066.0
2018-11-21 13:00:00,47.1,47.11,46.92,46.96,121202.0,43.1187,43.1278,42.9539,42.9905,121202.0
2018-11-21 13:10:00,46.96,47.01,46.83,46.88,98500.0,42.9905,43.0363,42.8715,42.9173,98500.0
2018-11-21 13:20:00,46.89,46.89,46.79,46.84,128732.0,42.9264,42.9264,42.8349,42.8807,128732.0
2018-11-21 13:30:00,46.85,46.85,46.53,46.55,163819.0,42.8898,42.8898,42.5969,42.6152,163819.0
2018-11-21 13:40:00,46.55,46.64,46.51,46.57,210517.0,42.6152,42.6976,42.5786,42.6335,210517.0
2018-11-21 13:50:00,46.56,46.56,46.37,46.38,206437.0,42.6243,42.6243,42.4504,42.4595,206437.0
2018-11-21 14:00:00,46.37,46.5,46.33,46.44,196713.0,42.4504,42.5694,42.4138,42.5145,196713.0
2018-11-21 14:10:00,46.44,46.61,46.43,46.46,187170.0,42.5145,42.6701,42.5053,42.5328,187170.0
2018-11-21 14:20:00,46.47,46.48,46.33,46.34,133348.0,42.5419,42.5511,42.4138,42.4229,133348.0
2018-11-21 14:30:00,46.34,46.4,46.32,46.34,142255.0,42.4229,42.4778,42.4046,42.4229,142255.0
2018-11-21 14:40:00,46.34,46.48,46.34,46.44,142148.0,42.4229,42.5511,42.4229,42.5145,142148.0
2018-11-21 14:50:00,46.44,46.51,46.34,46.38,152631.0,42.5145,42.5786,42.4229,42.4595,152631.0
2018-11-21 15:00:00,46.38,46.49,46.37,46.48,184435.0,42.4595,42.5602,42.4504,42.5511,184435.0
2018-11-21 15:10:00,46.48,46.49,46.32,46.32,177326.0,42.5511,42.5602,42.4046,42.4046,177326.0
2018-11-21 15:20:00,46.33,46.35,46.25,46.31,199838.0,42.4138,42.4321,42.3405,42.3955,199838.0
2018-11-21 15:30:00,46.3,46.38,46.2,46.32,303268.0,42.3863,42.4595,42.2948,42.4046,303268.0
2018-11-21 15:40:00,46.32,46.35,46.12,46.27,443638.0,42.4046,42.4321,42.2215,42.3588,443638.0
2018-11-21 15:50:00,46.27,46.32,46.16,46.16,656635.0,42.3588,42.4046,42.2581,42.2581,656635.0
2018-11-23 09:30:00,46.18,46.44,45.7,46.07,317449.0,42.2764,42.5145,41.837,42.1757,317449.0
2018-11-23 09:40:00,46.07,46.32,45.89,45.99,149053.0,42.1757,42.4046,42.011,42.1025,149053.0
2018-11-23 09:50:00,45.97,46.2,45.96,45.96,177672.0,42.0842,42.2948,42.075,42.075,177672.0
2018-11-23 10:00:00,45.92,45.99,45.76,45.84,117905.0,42.0384,42.1025,41.8919,41.9652,117905.0
2018-11-23 10:10:00,45.84,45.84,45.59,45.67,110859.0,41.9652,41.9652,41.7363,41.8096,110859.0
2018-11-23 10:20:00,45.66,45.68,45.43,45.52,143952.0,41.8004,41.8187,41.5898,41.6722,143952.0
2018-11-23 10:30:00,45.53,45.72,45.47,45.69,163914.0,41.6814,41.8553,41.6265,41.8279,163914.0
2018-11-23 10:40:00,45.69,45.76,45.61,45.68,100494.0,41.8279,41.8919,41.7546,41.8187,100494.0
2018-11-23 10:50:00,45.67,45.79,45.6,45.7,105333.0,41.8096,41.9194,41.7455,41.837,105333.0
2018-11-23 11:00:00,45.69,45.82,45.64,45.81,104856.0,41.8279,41.9469,41.7821,41.9377,104856.0
2018-11-23 11:10:00,45.81,45.86,45.72,45.83,105429.0,41.9377,41.9835,41.8553,41.956,105429.0
2018-11-23 11:20:00,45.83,45.93,45.78,45.85,119564.0,41.956,42.0476,41.9103,41.9743,119564.0
2018-11-23 11:30:00,45.84,45.91,45.79,45.84,164646.0,41.9652,42.0293,41.9194,41.9652,164646.0
2018-11-23 11:40:00,45.84,45.9,45.73,45.84,101558.0,41.9652,42.0201,41.8645,41.9652,101558.0
2018-11-23 11:50:00,45.85,45.85,45.65,45.69,94486.0,41.9743,41.9743,41.7912,41.8279,94486.0
2018-11-23 12:00:00,45.67,45.79,45.64,45.79,101755.0,41.8096,41.9194,41.7821,41.9194,101755.0
2018-11-23 12:10:00,45.79,46.03,45.74,45.96,139104.0,41.9194,42.1391,41.8736,42.075,139104.0
2018-11-23 12:20:00,45.96,46.1,45.95,46.1,130087.0,42.075,42.2032,42.0659,42.2032,130087.0
2018-11-23 12:30:00,46.09,46.1,45.92,46.02,204771.0,42.1941,42.2032,42.0384,42.13,204771.0
2018-11-23 12:40:00,46.02,46.06,45.95,46.03,242446.0,42.13,42.1666,42.0659,42.1391,242446.0
2018-11-23 12:50:00,46.02,46.05,45.86,45.88,354601.0,42.13,42.1574,41.9835,42.0018,354601.0
2018-11-26 09:30:00,46.35,46.83,46.3,46.66,293558.0,42.4321,42.8715,42.3863,42.7159,293558.0
2018-11-26 09:40:00,46.67,46.84,46.27,46.42,235808.0,42.725,42.8807,42.3588,42.4962,235808.0
2018-11-26 09:50:00,46.42,46.44,46.16,46.44,202106.0,42.4962,42.5145,42.2581,42.5145,202106.0
2018-11-26 10:00:00,46.45,46.47,46.28,46.31,223885.0,42.5236,42.5419,42.368,42.3955,223885.0
2018-11-26 10:10:00,46.31,46.47,46.28,46.32,154103.0,42.3955,42.5419,42.368,42.4046,154103.0
2018-11-26 10:20:00,46.31,46.44,46.25,46.37,143332.0,42.3955,42.5145,42.3405,42.4504,143332.0
2018-11-26 10:30:00,46.37,46.51,46.32,46.35,157701.0,42.4504,42.5786,42.4046,42.4321,157701.0
2018-11-26 10:40:00,46.36,46.45,46.3,46.34,158286.0,42.4412,42.5236,42.3863,42.4229,158286.0
2018-11-26 10:50:00,46.34,46.44,46.26,46.29,139125.0,42.4229,42.5145,42.3497,42.3771,139125.0
2018-11-26 11:00:00,46.29,46.37,46.14,46.14,119795.0,42.3771,42.4504,42.2398,42.2398,119795.0
2018-11-26 11:10:00,46.14,46.23,46.08,46.15,168046.0,42.2398,42.3222,42.1849,42.249,168046.0
2018-11-26 11:20:00,46.16,46.25,46.13,46.18,90984.0,42.2581,42.3405,42.2307,42.2764,90984.0
2018-11-26 11:30:00,46.18,46.19,45.9,45.91,108019.0,42.2764,42.2856,42.0201,42.0293,108019.0
2018-11-26 11:40:00,45.9,46.01,45.81,45.97,83007.0,42.0201,42.1208,41.9377,42.0842,83007.0
2018-11-26 11:50:00,45.98,46.07,45.96,46.04,51561.0,42.0934,42.1757,42.075,42.1483,51561.0
2018-11-26 12:00:00,46.04,46.21,46.0,46.12,122623.0,42.1483,42.3039,42.1117,42.2215,122623.0
2018-11-26 12:10:00,46.12,46.12,45.94,45.98,76590.0,42.2215,42.2215,42.0567,42.0934,76590.0
2018-11-26 12:20:00,45.97,46.0,45.86,45.9,60665.0,42.0842,42.1117,41.9835,42.0201,60665.0
2018-11-26 12:30:00,45.9,45.94,45.76,45.84,97618.0,42.0201,42.0567,41.8919,41.9652,97618.0
2018-11-26 12:40:00,45.84,45.88,45.78,45.84,68732.0,41.9652,42.0018,41.9103,41.9652,68732.0
2018-11-26 12:50:00,45.83,45.88,45.8,45.87,46206.0,41.956,42.0018,41.9286,41.9927,46206.0
2018-11-26 13:00:00,45.87,46.01,45.83,46.0,122300.0,41.9927,42.1208,41.956,42.1117,122300.0
2018-11-26 13:10:00,46.0,46.11,46.0,46.07,94700.0,42.1117,42.2124,42.1117,42.1757,94700.0
2018-11-26 13:20:00,46.07,46.13,46.01,46.13,110966.0,42.1757,42.2307,42.1208,42.2307,110966.0
2018-11-26 13:30:00,46.13,46.15,46.05,46.08,76373.0,42.2307,42.249,42.1574,42.1849,76373.0
2018-11-26 13:40:00,46.07,46.09,46.01,46.07,75116.0,42.1757,42.1941,42.1208,42.1757,75116.0
2018-11-26 13:50:00,46.06,46.12,46.02,46.09,62674.0,42.1666,42.2215,42.13,42.1941,62674.0
2018-11-26 14:00:00,46.09,46.11,45.99,46.05,74241.0,42.1941,42.2124,42.1025,42.1574,74241.0
2018-11-26 14:10:00,46.05,46.13,46.01,46.03,87679.0,42.1574,42.2307,42.1208,42.1391,87679.0
2018-11-26 14:20:00,46.03,46.15,46.03,46.15,66364.0,42.1391,42.249,42.1391,42.249,66364.0
2018-11-26 14:30:00,46.14,46.32,46.14,46.3,144317.0,42.2398,42.4046,42.2398,42.3863,144317.0
2018-11-26 14:40:00,46.3,46.32,46.19,46.2,138635.0,42.3863,42.4046,42.2856,42.2948,138635.0
2018-11-26 14:50:00,46.19,46.3,46.13,46.28,92944.0,42.2856,42.3863,42.2307,42.368,92944.0
2018-11-26 15:00:00,46.29,46.32,46.14,46.16,102507.0,42.3771,42.4046,42.2398,42.2581,102507.0
2018-11-26 15:10:00,46.16,46.18,46.07,46.11,109823.0,42.2581,42.2764,42.1757,42.2124,109823.0
2018-11-26 15:20:00,46.11,46.15,46.06,46.11,99060.0,42.2124,42.249,42.1666,42.2124,99060.0
2018-11-26 15:30:00,46.11,46.17,46.08,46.11,163369.0,42.2124,42.2673,42.1849,42.2124,163369.0
2018-11-26 15:40:00,46.1,46.12,46.04,46.08,189140.0,42.2032,42.2215,42.1483,42.1849,189140.0
2018-11-26 15:50:00,46.09,46.15,46.08,46.12,337253.0,42.1941,42.249,42.1849,42.2215,337253.0
2018-11-27 09:30:00,45.85,46.04,45.59,45.91,223403.0,41.9743,42.1483,41.7363,42.0293,223403.0
2018-11-27 09:40:00,45.9,45.99,45.78,45.84,127602.0,42.0201,42.1025,41.9103,41.9652,127602.0
2018-11-27 09:50:00,45.84,46.16,45.78,46.0,225907.0,41.9652,42.2581,41.9103,42.1117,225907.0
2018-11-27 10:00:00,46.01,46.01,45.72,45.73,176728.0,42.1208,42.1208,41.8553,41.8645,176728.0
2018-11-27 10:10:00,45.71,45.82,45.62,45.65,176235.0,41.8462,41.9469,41.7638,41.7912,176235.0
2018-11-27 10:20:00,45.65,45.66,45.5,45.55,155840.0,41.7912,41.8004,41.6539,41.6997,155840.0
2018-11-27 10:30:00,45.55,45.73,45.55,45.65,134286.0,41.6997,41.8645,41.6997,41.7912,134286.0
2018-11-27 10:40:00,45.64,45.7,45.57,45.64,76378.0,41.7821,41.837,41.718,41.7821,76378.0
2018-11-27 10:50:00,45.64,45.72,45.58,45.62,82769.0,41.7821,41.8553,41.7272,41.7638,82769.0
2018-11-27 11:00:00,45.62,45.73,45.58,45.72,106841.0,41.7638,41.8645,41.7272,41.8553,106841.0
2018-11-27 11:10:00,45.71,45.74,45.59,45.62,117191.0,41.8462,41.8736,41.7363,41.7638,117191.0
2018-11-27 11:20:00,45.62,45.65,45.41,45.44,130121.0,41.7638,41.7912,41.5715,41.599,130121.0
2018-11-27 11:30:00,45.44,45.48,45.35,45.38,121500.0,41.599,41.6356,41.5166,41.5441,121500.0
2018-11-27 11:40:00,45.4,45.4,45.26,45.28,77111.0,41.5624,41.5624,41.4342,41.4525,77111.0
2018-11-27 11:50:00,45.29,45.39,45.23,45.32,94355.0,41.4617,41.5532,41.4067,41.4891,94355.0
2018-11-27 12:00:00,45.32,45.44,45.23,45.41,143461.0,41.4891,41.599,41.4067,41.5715,143461.0
2018-11-27 12:10:00,45.41,45.44,45.37,45.39,122659.0,41.5715,41.599,41.5349,41.5532,122659.0
2018-11-27 12:20:00,45.39,45.39,45.14,45.15,221425.0,41.5532,41.5532,41.3244,41.3335,221425.0
2018-11-27 12:30:00,45.14,45.36,45.12,45.36,102882.0,41.3244,41.5258,41.306,41.5258,102882.0
2018-11-27 12:40:00,45.36,45.39,45.27,45.28,107558.0,41.5258,41.5532,41.4434,41.4525,107558.0
2018-11-27 12:50:00,45.27,45.32,45.2,45.25,95491.0,41.4434,41.4891,41.3793,41.4251,95491.0
2018-11-27 13:00:00,45.24,45.33,45.22,45.25,106321.0,41.4159,41.4983,41.3976,41.4251,106321.0
2018-11-27 13:10:00,45.24,45.34,45.18,45.32,101935.0,41.4159,41.5075,41.361,41.4891,101935.0
2018-11-27 13:20:00,45.33,45.42,45.27,45.39,73026.0,41.4983,41.5807,41.4434,41.5532,73026.0
2018-11-27 13:30:00,45.39,45.42,45.36,45.37,82642.0,41.5532,41.5807,41.5258,41.5349,82642.0
2018-11-27 13:40:00,45.37,45.37,45.29,45.34,88548.0,41.5349,41.5349,41.4617,41.5075,88548.0
2018-11-27 13:50:00,45.34,45.52,45.32,45.52,106992.0,41.5075,41.6722,41.4891,41.6722,106992.0
2018-11-27 14:00:00,45.53,45.63,45.48,45.59,93158.0,41.6814,41.7729,41.6356,41.7363,93158.0
2018-11-27 14:10:00,45.59,45.67,45.56,45.65,85061.0,41.7363,41.8096,41.7089,41.7912,85061.0
2018-11-27 14:20:00,45.64,45.72,45.63,45.69,91070.0,41.7821,41.8553,41.7729,41.8279,91070.0
2018-11-27 14:30:00,45.69,45.8,45.66,45.77,118599.0,41.8279,41.9286,41.8004,41.9011,118599.0
2018-11-27 14:40:00,45.77,45.81,45.73,45.73,106382.0,41.9011,41.9377,41.8645,41.8645,106382.0
2018-11-27 14:50:00,45.73,45.76,45.66,45.66,107054.0,41.8645,41.8919,41.8004,41.8004,107054.0
2018-11-27 15:00:00,45.66,45.75,45.66,45.69,118912.0,41.8004,41.8828,41.8004,41.8279,118912.0
2018-11-27 15:10:00,45.69,45.79,45.68,45.73,218832.0,41.8279,41.9194,41.8187,41.8645,218832.0
2018-11-27 15:20:00,45.72,45.74,45.68,45.72,185379.0,41.8553,41.8736,41.8187,41.8553,185379.0
2018-11-27 15:30:00,45.72,45.73,45.64,45.73,290295.0,41.8553,41.8645,41.7821,41.8645,290295.0
2018-11-27 15:40:00,45.73,45.8,45.61,45.62,454479.0,41.8645,41.9286,41.7546,41.7638,454479.0
2018-11-27 15:50:00,45.62,45.64,45.52,45.56,854970.0,41.7638,41.7821,41.6722,41.7089,854970.0
2018-11-28 09:30:00,45.99,46.37,45.91,46.12,406817.0,42.1025,42.4504,42.0293,42.2215,406817.0
2018-11-28 09:40:00,46.14,46.43,46.14,46.4,284731.0,42.2398,42.5053,42.2398,42.4778,284731.0
2018-11-28 09:50:00,46.39,46.54,46.24,46.38,266622.0,42.4687,42.606,42.3314,42.4595,266622.0
2018-11-28 10:00:00,46.39,46.39,46.0,46.03,265322.0,42.4687,42.4687,42.1117,42.1391,265322.0
2018-11-28 10:10:00,46.03,46.15,45.93,46.1,104148.0,42.1391,42.249,42.0476,42.2032,104148.0
2018-11-28 10:20:00,46.09,46.17,46.01,46.16,74829.0,42.1941,42.2673,42.1208,42.2581,74829.0
2018-11-28 10:30:00,46.15,46.27,46.03,46.07,301642.0,42.249,42.3588,42.1391,42.1757,301642.0
2018-11-28 10:40:00,46.07,46.33,46.05,46.3,264962.0,42.1757,42.4138,42.1574,42.3863,264962.0
2018-11-28 10:50:00,46.29,46.37,46.17,46.33,235595.0,42.3771,42.4504,42.2673,42.4138,235595.0
2018-11-28 11:00:00,46.31,46.39,46.22,46.33,143646.0,42.3955,42.4687,42.3131,42.4138,143646.0
2018-11-28 11:10:00,46.32,46.36,46.19,46.26,182319.0,42.4046,42.4412,42.2856,42.3497,182319.0
2018-11-28 11:20:00,46.26,46.36,46.21,46.36,105298.0,42.3497,42.4412,42.3039,42.4412,105298.0
2018-11-28 11:30:00,46.36,46.36,46.22,46.28,127648.0,42.4412,42.4412,42.3131,42.368,127648.0
2018-11-28 11:40:00,46.28,46.47,46.23,46.46,236166.0,42.368,42.5419,42.3222,42.5328,236166.0
2018-11-28 11:50:00,46.47,46.7,46.44,46.69,200245.0,42.5419,42.7525,42.5145,42.7433,200245.0
2018-11-28 12:00:00,46.69,47.09,46.67,47.03,366969.0,42.7433,43.1095,42.725,43.0546,366969.0
2018-11-28 12:10:00,47.03,47.15,46.95,47.05,159143.0,43.0546,43.1645,42.9814,43.0729,159143.0
2018-11-28 12:20:00,47.06,47.21,47.06,47.14,142764.0,43.0821,43.2194,43.0821,43.1553,142764.0
2018-11-28 12:30:00,47.15,47.2,47.12,47.2,214153.0,43.1645,43.2102,43.137,43.2102,214153.0
2018-11-28 12:40:00,47.2,47.33,47.16,47.2,148814.0,43.2102,43.3292,43.1736,43.2102,148814.0
2018-11-28 12:50:00,47.19,47.3,47.19,47.26,218196.0,43.2011,43.3018,43.2011,43.2652,218196.0
2018-11-28 13:00:00,47.26,47.29,47.05,47.11,141292.0,43.2652,43.2926,43.0729,43.1278,141292.0
2018-11-28 13:10:00,47.1,47.21,47.04,47.2,104758.0,43.1187,43.2194,43.0638,43.2102,104758.0
2018-11-28 13:20:00,47.2,47.25,47.13,47.2,336657.0,43.2102,43.256,43.1461,43.2102,336657.0
2018-11-28 13:30:00,47.21,47.31,47.09,47.24,167481.0,43.2194,43.3109,43.1095,43.2468,167481.0
2018-11-28 13:40:00,47.24,47.42,47.2,47.28,174359.0,43.2468,43.4116,43.2102,43.2835,174359.0
2018-11-28 13:50:00,47.28,47.37,47.22,47.3,93084.0,43.2835,43.3659,43.2285,43.3018,93084.0
2018-11-28 14:00:00,47.31,47.46,47.3,47.43,163522.0,43.3109,43.4482,43.3018,43.4208,163522.0
2018-11-28 14:10:00,47.41,47.43,47.24,47.29,342113.0,43.4025,43.4208,43.2468,43.2926,342113.0
2018-11-28 14:20:00,47.28,47.39,47.28,47.34,318606.0,43.2835,43.3842,43.2835,43.3384,318606.0
2018-11-28 14:30:00,47.34,47.41,47.23,47.36,168898.0,43.3384,43.4025,43.2377,43.3567,168898.0
2018-11-28 14:40:00,47.36,47.48,47.35,47.45,278615.0,43.3567,43.4666,43.3475,43.4391,278615.0
2018-11-28 14:50:00,47.44,47.46,47.34,47.37,141131.0,43.4299,43.4482,43.3384,43.3659,141131.0
2018-11-28 15:00:00,47.37,47.4,47.33,47.34,266807.0,43.3659,43.3933,43.3292,43.3384,266807.0
2018-11-28 15:10:00,47.34,47.47,47.34,47.41,188566.0,43.3384,43.4574,43.3384,43.4025,188566.0
2018-11-28 15:20:00,47.41,47.63,47.41,47.59,331260.0,43.4025,43.6039,43.4025,43.5673,331260.0
2018-11-28 15:30:00,47.59,47.77,47.58,47.75,358812.0,43.5673,43.732,43.5581,43.7137,358812.0
2018-11-28 15:40:00,47.76,47.84,47.68,47.82,560498.0,43.7229,43.7961,43.6497,43.7778,560498.0
2018-11-28 15:50:00,47.82,47.9,47.76,47.84,899733.0,43.7778,43.8511,43.7229,43.7961,899733.0
2018-11-29 09:30:00,48.71,48.77,47.86,47.93,469757.0,44.5926,44.6475,43.8144,43.8785,469757.0
2018-11-29 09:40:00,47.92,47.96,47.58,47.73,160714.0,43.8694,43.906,43.5581,43.6954,160714.0
2018-11-29 09:50:00,47.75,47.75,47.31,47.32,194315.0,43.7137,43.7137,43.3109,43.3201,194315.0
2018-11-29 10:00:00,47.33,47.46,47.19,47.27,187237.0,43.3292,43.4482,43.2011,43.2743,187237.0
2018-11-29 10:10:00,47.26,47.35,47.1,47.18,112828.0,43.2652,43.3475,43.1187,43.1919,112828.0
2018-11-29 10:20:00,47.17,47.2,47.02,47.04,91000.0,43.1828,43.2102,43.0454,43.0638,91000.0
2018-11-29 10:30:00,47.04,47.28,47.02,47.08,109036.0,43.0638,43.2835,43.0454,43.1004,109036.0
2018-11-29 10:40:00,47.09,47.1,46.92,46.94,268785.0,43.1095,43.1187,42.9539,42.9722,268785.0
2018-11-29 10:50:00,46.94,47.02,46.88,47.01,170112.0,42.9722,43.0454,42.9173,43.0363,170112.0
2018-11-29 11:00:00,47.0,47.04,46.89,46.95,127735.0,43.0271,43.0638,42.9264,42.9814,127735.0
2018-11-29 11:10:00,46.94,46.95,46.86,46.88,102845.0,42.9722,42.9814,42.899,42.9173,102845.0
2018-11-29 11:20:00,46.89,47.0,46.82,46.91,162353.0,42.9264,43.0271,42.8623,42.9447,162353.0
2018-11-29 11:30:00,46.9,46.92,46.76,46.82,90985.0,42.9356,42.9539,42.8074,42.8623,90985.0
2018-11-29 11:40:00,46.83,46.83,46.7,46.77,71243.0,42.8715,42.8715,42.7525,42.8166,71243.0
2018-11-29 11:50:00,46.77,46.96,46.75,46.93,84783.0,42.8166,42.9905,42.7983,42.963,84783.0
2018-11-29 12:00:00,46.94,46.96,46.82,46.86,85501.0,42.9722,42.9905,42.8623,42.899,85501.0
2018-11-29 12:10:00,46.85,46.97,46.83,46.93,122037.0,42.8898,42.9997,42.8715,42.963,122037.0
2018-11-29 12:20:00,46.94,47.08,46.92,47.04,133005.0,42.9722,43.1004,42.9539,43.0638,133005.0
2018-11-29 12:30:00,47.05,47.1,46.96,47.01,104049.0,43.0729,43.1187,42.9905,43.0363,104049.0
2018-11-29 12:40:00,47.01,47.04,46.84,46.85,179482.0,43.0363,43.0638,42.8807,42.8898,179482.0
2018-11-29 12:50:00,46.84,47.11,46.83,47.11,86008.0,42.8807,43.1278,42.8715,43.1278,86008.0
2018-11-29 13:00:00,47.11,47.16,47.02,47.03,171132.0,43.1278,43.1736,43.0454,43.0546,171132.0
2018-11-29 13:10:00,47.02,47.15,46.98,47.09,179730.0,43.0454,43.1645,43.0088,43.1095,179730.0
2018-11-29 13:20:00,47.1,47.21,47.1,47.17,169819.0,43.1187,43.2194,43.1187,43.1828,169819.0
2018-11-29 13:30:00,47.18,47.25,47.11,47.19,95845.0,43.1919,43.256,43.1278,43.2011,95845.0
2018-11-29 13:40:00,47.19,47.26,47.11,47.26,81038.0,43.2011,43.2652,43.1278,43.2652,81038.0
2018-11-29 13:50:00,47.26,47.26,47.19,47.21,108938.0,43.2652,43.2652,43.2011,43.2194,108938.0
2018-11-29 14:00:00,47.21,47.27,47.16,47.2,189669.0,43.2194,43.2743,43.1736,43.2102,189669.0
2018-11-29 14:10:00,47.2,47.34,47.18,47.32,118676.0,43.2102,43.3384,43.1919,43.3201,118676.0
2018-11-29 14:20:00,47.32,47.35,47.26,47.29,119921.0,43.3201,43.3475,43.2652,43.2926,119921.0
2018-11-29 14:30:00,47.29,47.29,47.17,47.21,113140.0,43.2926,43.2926,43.1828,43.2194,113140.0
2018-11-29 14:40:00,47.21,47.32,47.2,47.29,101504.0,43.2194,43.3201,43.2102,43.2926,101504.0
2018-11-29 14:50:00,47.29,47.45,47.25,47.43,104951.0,43.2926,43.4391,43.256,43.4208,104951.0
2018-11-29 15:00:00,47.44,47.5,47.4,47.48,269734.0,43.4299,43.4849,43.3933,43.4666,269734.0
2018-11-29 15:10:00,47.48,47.66,47.46,47.58,299965.0,43.4666,43.6313,43.4482,43.5581,299965.0
2018-11-29 15:20:00,47.59,47.64,47.43,47.52,300640.0,43.5673,43.613,43.4208,43.5032,300640.0
2018-11-29 15:30:00,47.52,47.54,47.42,47.51,220371.0,43.5032,43.5215,43.4116,43.494,220371.0
2018-11-29 15:40:00,47.51,47.54,47.48,47.5,243372.0,43.494,43.5215,43.4666,43.4849,243372.0
2018-11-29 15:50:00,47.51,47.51,47.39,47.49,587284.0,43.494,43.494,43.3842,43.4757,587284.0
2018-11-30 09:30:00,47.58,47.89,47.47,47.59,218973.0,43.5581,43.8419,43.4574,43.5673,218973.0
2018-11-30 09:40:00,47.59,47.93,47.58,47.89,186706.0,43.5673,43.8785,43.5581,43.8419,186706.0
2018-11-30 09:50:00,47.89,48.02,47.69,48.02,195106.0,43.8419,43.9609,43.6588,43.9609,195106.0
2018-11-30 10:00:00,48.02,48.14,47.86,48.12,250738.0,43.9609,44.0708,43.8144,44.0525,250738.0
2018-11-30 10:10:00,48.12,48.66,48.1,48.51,622160.0,44.0525,44.5468,44.0342,44.4095,622160.0
2018-11-30 10:20:00,48.52,48.53,48.28,48.38,420046.0,44.4186,44.4278,44.1989,44.2905,420046.0
2018-11-30 10:30:00,48.38,48.54,48.31,48.47,350297.0,44.2905,44.437,44.2264,44.3729,350297.0
2018-11-30 10:40:00,48.46,48.48,48.12,48.14,224060.0,44.3637,44.382,44.0525,44.0708,224060.0
2018-11-30 10:50:00,48.14,48.4,48.07,48.34,311108.0,44.0708,44.3088,44.0067,44.2539,311108.0
2018-11-30 11:00:00,48.33,48.4,48.17,48.22,122940.0,44.2447,44.3088,44.0982,44.144,122940.0
2018-11-30 11:10:00,48.23,48.33,48.14,48.33,138929.0,44.1532,44.2447,44.0708,44.2447,138929.0
2018-11-30 11:20:00,48.34,48.46,48.33,48.43,166429.0,44.2539,44.3637,44.2447,44.3363,166429.0
2018-11-30 11:30:00,48.42,48.45,48.25,48.26,181977.0,44.3271,44.3546,44.1715,44.1806,181977.0
2018-11-30 11:40:00,48.27,48.29,48.15,48.19,129344.0,44.1898,44.2081,44.0799,44.1165,129344.0
2018-11-30 11:50:00,48.2,48.27,48.13,48.19,95681.0,44.1257,44.1898,44.0616,44.1165,95681.0
2018-11-30 12:00:00,48.19,48.29,48.13,48.29,159837.0,44.1165,44.2081,44.0616,44.2081,159837.0
2018-11-30 12:10:00,48.29,48.38,48.27,48.32,127247.0,44.2081,44.2905,44.1898,44.2356,127247.0
2018-11-30 12:20:00,48.32,48.36,48.3,48.33,125419.0,44.2356,44.2722,44.2172,44.2447,125419.0
2018-11-30 12:30:00,48.33,48.55,48.3,48.51,723503.0,44.2447,44.4461,44.2172,44.4095,723503.0
2018-11-30 12:40:00,48.51,48.75,48.46,48.66,466669.0,44.4095,44.6292,44.3637,44.5468,466669.0
2018-11-30 12:50:00,48.65,48.85,48.61,48.8,397956.0,44.5377,44.7208,44.501,44.675,397956.0
2018-11-30 13:00:00,48.8,48.85,48.67,48.67,268115.0,44.675,44.7208,44.556,44.556,268115.0
2018-11-30 13:10:00,48.68,48.89,48.65,48.87,195807.0,44.5651,44.7574,44.5377,44.7391,195807.0
2018-11-30 13:20:00,48.87,49.0,48.75,48.8,247635.0,44.7391,44.8581,44.6292,44.675,247635.0
2018-11-30 13:30:00,48.81,48.91,48.77,48.88,172688.0,44.6841,44.7757,44.6475,44.7482,172688.0
2018-11-30 13:40:00,48.88,48.96,48.79,48.86,217882.0,44.7482,44.8215,44.6658,44.7299,217882.0
2018-11-30 13:50:00,48.86,49.05,48.85,49.0,209943.0,44.7299,44.9038,44.7208,44.8581,209943.0
2018-11-30 14:00:00,49.01,49.04,48.88,48.89,197852.0,44.8672,44.8947,44.7482,44.7574,197852.0
2018-11-30 14:10:00,48.89,48.96,48.85,48.88,192785.0,44.7574,44.8215,44.7208,44.7482,192785.0
2018-11-30 14:20:00,48.87,48.88,48.76,48.84,154132.0,44.7391,44.7482,44.6384,44.7116,154132.0
2018-11-30 14:30:00,48.84,48.85,48.68,48.73,229587.0,44.7116,44.7208,44.5651,44.6109,229587.0
2018-11-30 14:40:00,48.73,48.83,48.71,48.83,136691.0,44.6109,44.7024,44.5926,44.7024,136691.0
2018-11-30 14:50:00,48.82,48.89,48.69,48.71,170668.0,44.6933,44.7574,44.5743,44.5926,170668.0
2018-11-30 15:00:00,48.71,48.78,48.65,48.77,131042.0,44.5926,44.6567,44.5377,44.6475,131042.0
2018-11-30 15:10:00,48.77,48.85,48.73,48.8,155736.0,44.6475,44.7208,44.6109,44.675,155736.0
2018-11-30 15:20:00,48.8,48.83,48.73,48.81,177218.0,44.675,44.7024,44.6109,44.6841,177218.0
2018-11-30 15:30:00,48.8,48.94,48.74,48.88,524163.0,44.675,44.8031,44.6201,44.7482,524163.0
2018-11-30 15:40:00,48.87,48.94,48.68,48.69,382305.0,44.7391,44.8031,44.5651,44.5743,382305.0
2018-11-30 15:50:00,48.69,48.88,48.59,48.87,1339469.0,44.5743,44.7482,44.4827,44.7391,1339469.0
2018-12-03 09:30:00,49.14,49.36,48.93,48.96,633405.0,44.9862,45.1876,44.794,44.8215,633405.0
2018-12-03 09:40:00,48.97,49.02,48.28,48.37,237949.0,44.8306,44.8764,44.1989,44.2813,237949.0
2018-12-03 09:50:00,48.38,48.44,48.13,48.25,339629.0,44.2905,44.3454,44.0616,44.1715,339629.0
2018-12-03 10:00:00,48.25,48.49,48.1,48.44,372151.0,44.1715,44.3912,44.0342,44.3454,372151.0
2018-12-03 10:10:00,48.44,48.46,48.12,48.16,312298.0,44.3454,44.3637,44.0525,44.0891,312298.0
2018-12-03 10:20:00,48.16,48.25,48.05,48.2,214587.0,44.0891,44.1715,43.9884,44.1257,214587.0
2018-12-03 10:30:00,48.21,48.42,48.15,48.33,368609.0,44.1349,44.3271,44.0799,44.2447,368609.0
2018-12-03 10:40:00,48.32,48.55,48.26,48.33,284626.0,44.2356,44.4461,44.1806,44.2447,284626.0
2018-12-03 10:50:00,48.32,48.36,48.13,48.17,198860.0,44.2356,44.2722,44.0616,44.0982,198860.0
2018-12-03 11:00:00,48.17,48.21,48.08,48.17,166927.0,44.0982,44.1349,44.0158,44.0982,166927.0
2018-12-03 11:10:00,48.16,48.29,48.15,48.23,322468.0,44.0891,44.2081,44.0799,44.1532,322468.0
2018-12-03 11:20:00,48.22,48.22,47.9,47.97,303645.0,44.144,44.144,43.8511,43.9151,303645.0
2018-12-03 11:30:00,47.98,48.12,47.98,48.02,173414.0,43.9243,44.0525,43.9243,43.9609,173414.0
2018-12-03 11:40:00,48.01,48.06,47.96,48.02,197177.0,43.9518,43.9975,43.906,43.9609,197177.0
2018-12-03 11:50:00,48.01,48.05,47.98,48.03,283884.0,43.9518,43.9884,43.9243,43.9701,283884.0
2018-12-03 12:00:00,48.04,48.15,48.02,48.15,150292.0,43.9792,44.0799,43.9609,44.0799,150292.0
2018-12-03 12:10:00,48.15,48.28,48.13,48.27,126238.0,44.0799,44.1989,44.0616,44.1898,126238.0
2018-12-03 12:20:00,48.27,48.36,48.21,48.35,192373.0,44.1898,44.2722,44.1349,44.263,192373.0
2018-12-03 12:30:00,48.34,48.37,48.16,48.17,229594.0,44.2539,44.2813,44.0891,44.0982,229594.0
2018-12-03 12:40:00,48.17,48.18,48.05,48.12,164938.0,44.0982,44.1074,43.9884,44.0525,164938.0
2018-12-03 12:50:00,48.12,48.21,48.09,48.19,239858.0,44.0525,44.1349,44.025,44.1165,239858.0
2018-12-03 13:00:00,48.19,48.33,48.15,48.3,263100.0,44.1165,44.2447,44.0799,44.2172,263100.0
2018-12-03 13:10:00,48.31,48.45,48.3,48.38,212495.0,44.2264,44.3546,44.2172,44.2905,212495.0
2018-12-03 13:20:00,48.39,48.68,48.38,48.66,212300.0,44.2996,44.5651,44.2905,44.5468,212300.0
2018-12-03 13:30:00,48.65,48.7,48.48,48.48,159786.0,44.5377,44.5834,44.382,44.382,159786.0
2018-12-03 13:40:00,48.48,48.49,48.31,48.35,112853.0,44.382,44.3912,44.2264,44.263,112853.0
2018-12-03 13:50:00,48.34,48.39,48.31,48.32,118196.0,44.2539,44.2996,44.2264,44.2356,118196.0
2018-12-03 14:00:00,48.33,48.42,48.21,48.27,219283.0,44.2447,44.3271,44.1349,44.1898,219283.0
2018-12-03 14:10:00,48.27,48.34,48.24,48.3,225327.0,44.1898,44.2539,44.1623,44.2172,225327.0
2018-12-03 14:20:00,48.3,48.37,48.27,48.34,180812.0,44.2172,44.2813,44.1898,44.2539,180812.0
2018-12-03 14:30:00,48.34,48.39,48.23,48.25,173779.0,44.2539,44.2996,44.1532,44.1715,173779.0
2018-12-03 14:40:00,48.25,48.29,48.09,48.14,249884.0,44.1715,44.2081,44.025,44.0708,249884.0
2018-12-03 14:50:00,48.13,48.2,48.06,48.17,157227.0,44.0616,44.1257,43.9975,44.0982,157227.0
2018-12-03 15:00:00,48.17,48.27,48.15,48.19,208396.0,44.0982,44.1898,44.0799,44.1165,208396.0
2018-12-03 15:10:00,48.19,48.37,48.18,48.33,152194.0,44.1165,44.2813,44.1074,44.2447,152194.0
2018-12-03 15:20:00,48.33,48.36,48.19,48.3,222207.0,44.2447,44.2722,44.1165,44.2172,222207.0
2018-12-03 15:30:00,48.3,48.35,48.25,48.34,301136.0,44.2172,44.263,44.1715,44.2539,301136.0
2018-12-03 15:40:00,48.34,48.34,48.21,48.28,313401.0,44.2539,44.2539,44.1349,44.1989,313401.0
2018-12-03 15:50:00,48.29,48.4,48.22,48.39,805486.0,44.2081,44.3088,44.144,44.2996,805486.0
2018-12-04 09:30:00,48.52,48.77,48.31,48.48,263356.0,44.4186,44.6475,44.2264,44.382,263356.0
2018-12-04 09:40:00,48.48,48.59,48.07,48.14,138890.0,44.382,44.4827,44.0067,44.0708,138890.0
2018-12-04 09:50:00,48.14,48.21,47.82,47.9,133888.0,44.0708,44.1349,43.7778,43.8511,133888.0
2018-12-04 10:00:00,47.9,48.01,47.82,47.92,90214.0,43.8511,43.9518,43.7778,43.8694,90214.0
2018-12-04 10:10:00,47.93,47.99,47.82,47.85,79308.0,43.8785,43.9334,43.7778,43.8053,79308.0
2018-12-04 10:20:00,47.85,47.91,47.78,47.9,112847.0,43.8053,43.8602,43.7412,43.8511,112847.0
2018-12-04 10:30:00,47.92,48.0,47.82,47.98,120194.0,43.8694,43.9426,43.7778,43.9243,120194.0
2018-12-04 10:40:00,47.98,48.04,47.83,47.91,248660.0,43.9243,43.9792,43.787,43.8602,248660.0
2018-12-04 10:50:00,47.91,47.91,47.78,47.87,243513.0,43.8602,43.8602,43.7412,43.8236,243513.0
2018-12-04 11:00:00,47.86,47.96,47.78,47.93,142348.0,43.8144,43.906,43.7412,43.8785,142348.0
2018-12-04 11:10:00,47.93,47.94,47.74,47.81,206730.0,43.8785,43.8877,43.7046,43.7687,206730.0
2018-12-04 11:20:00,47.81,47.88,47.8,47.86,146524.0,43.7687,43.8327,43.7595,43.8144,146524.0
2018-12-04 11:30:00,47.86,47.86,47.74,47.77,124127.0,43.8144,43.8144,43.7046,43.732,124127.0
2018-12-04 11:40:00,47.77,47.9,47.77,47.82,141236.0,43.732,43.8511,43.732,43.7778,141236.0
2018-12-04 11:50:00,47.81,47.93,47.79,47.81,300758.0,43.7687,43.8785,43.7504,43.7687,300758.0
2018-12-04 12:00:00,47.81,47.82,47.49,47.68,270643.0,43.7687,43.7778,43.4757,43.6497,270643.0
2018-12-04 12:10:00,47.68,47.7,47.41,47.59,209924.0,43.6497,43.668,43.4025,43.5673,209924.0
2018-12-04 12:20:00,47.58,47.6,47.37,47.37,170324.0,43.5581,43.5764,43.3659,43.3659,170324.0
2018-12-04 12:30:00,47.38,47.5,47.23,47.44,206061.0,43.375,43.4849,43.2377,43.4299,206061.0
2018-12-04 12:40:00,47.44,47.58,47.4,47.54,178874.0,43.4299,43.5581,43.3933,43.5215,178874.0
2018-12-04 12:50:00,47.54,47.57,47.49,47.51,193723.0,43.5215,43.549,43.4757,43.494,193723.0
2018-12-04 13:00:00,47.5,47.55,47.43,47.49,93998.0,43.4849,43.5306,43.4208,43.4757,93998.0
2018-12-04 13:10:00,47.5,47.52,47.36,47.44,131935.0,43.4849,43.5032,43.3567,43.4299,131935.0
2018-12-04 13:20:00,47.44,47.46,47.09,47.19,136174.0,43.4299,43.4482,43.1095,43.2011,136174.0
2018-12-04 13:30:00,47.19,47.3,47.05,47.08,235321.0,43.2011,43.3018,43.0729,43.1004,235321.0
2018-12-04 13:40:00,47.08,47.29,46.94,47.22,148136.0,43.1004,43.2926,42.9722,43.2285,148136.0
2018-12-04 13:50:00,47.23,47.33,47.16,47.25,82030.0,43.2377,43.3292,43.1736,43.256,82030.0
2018-12-04 14:00:00,47.24,47.41,47.19,47.39,204363.0,43.2468,43.4025,43.2011,43.3842,204363.0
2018-12-04 14:10:00,47.39,47.64,47.38,47.55,260436.0,43.3842,43.613,43.375,43.5306,260436.0
2018-12-04 14:20:00,47.56,47.56,47.41,47.43,244499.0,43.5398,43.5398,43.4025,43.4208,244499.0
2018-12-04 14:30:00,47.44,47.59,47.44,47.54,99860.0,43.4299,43.5673,43.4299,43.5215,99860.0
2018-12-04 14:40:00,47.55,47.69,47.48,47.65,123566.0,43.5306,43.6588,43.4666,43.6222,123566.0
2018-12-04 14:50:00,47.64,47.64,47.43,47.44,105372.0,43.613,43.613,43.4208,43.4299,105372.0
2018-12-04 15:00:00,47.43,47.43,47.32,47.36,196074.0,43.4208,43.4208,43.3201,43.3567,196074.0
2018-12-04 15:10:00,47.37,47.43,47.27,47.29,159080.0,43.3659,43.4208,43.2743,43.2926,159080.0
2018-12-04 15:20:00,47.29,47.38,47.15,47.26,190744.0,43.2926,43.375,43.1645,43.2652,190744.0
2018-12-04 15:30:00,47.27,47.5,47.24,47.31,321505.0,43.2743,43.4849,43.2468,43.3109,321505.0
2018-12-04 15:40:00,47.31,47.32,47.21,47.25,292764.0,43.3109,43.3201,43.2194,43.256,292764.0
2018-12-04 15:50:00,47.25,47.31,47.13,47.18,802545.0,43.256,43.3109,43.1461,43.1919,802545.0
2018-12-06 09:30:00,46.7,46.82,46.26,46.76,326369.0,42.7525,42.8623,42.3497,42.8074,326369.0
2018-12-06 09:40:00,46.74,46.86,46.41,46.42,159061.0,42.7891,42.899,42.487,42.4962,159061.0
2018-12-06 09:50:00,46.43,46.48,46.05,46.19,158443.0,42.5053,42.5511,42.1574,42.2856,158443.0
2018-12-06 10:00:00,46.19,46.42,46.15,46.34,101352.0,42.2856,42.4962,42.249,42.4229,101352.0
2018-12-06 10:10:00,46.34,46.56,46.25,46.52,168194.0,42.4229,42.6243,42.3405,42.5877,168194.0
2018-12-06 10:20:00,46.51,46.67,46.45,46.57,240573.0,42.5786,42.725,42.5236,42.6335,240573.0
2018-12-06 10:30:00,46.58,46.62,46.36,46.49,162180.0,42.6426,42.6793,42.4412,42.5602,162180.0
2018-12-06 10:40:00,46.51,46.56,46.22,46.28,254393.0,42.5786,42.6243,42.3131,42.368,254393.0
2018-12-06 10:50:00,46.29,46.47,46.2,46.2,212932.0,42.3771,42.5419,42.2948,42.2948,212932.0
2018-12-06 11:00:00,46.19,46.23,46.02,46.03,299562.0,42.2856,42.3222,42.13,42.1391,299562.0
2018-12-06 11:10:00,46.04,46.07,45.9,46.0,149552.0,42.1483,42.1757,42.0201,42.1117,149552.0
2018-12-06 11:20:00,46.0,46.11,45.81,45.87,255243.0,42.1117,42.2124,41.9377,41.9927,255243.0
2018-12-06 11:30:00,45.87,46.11,45.87,46.07,165139.0,41.9927,42.2124,41.9927,42.1757,165139.0
2018-12-06 11:40:00,46.05,46.08,45.95,46.03,276893.0,42.1574,42.1849,42.0659,42.1391,276893.0
2018-12-06 11:50:00,46.03,46.2,45.94,46.19,235348.0,42.1391,42.2948,42.0567,42.2856,235348.0
2018-12-06 12:00:00,46.18,46.2,46.02,46.06,151762.0,42.2764,42.2948,42.13,42.1666,151762.0
2018-12-06 12:10:00,46.06,46.09,45.92,45.96,193062.0,42.1666,42.1941,42.0384,42.075,193062.0
2018-12-06 12:20:00,45.95,46.15,45.89,46.13,276951.0,42.0659,42.249,42.011,42.2307,276951.0
2018-12-06 12:30:00,46.13,46.3,46.09,46.17,174893.0,42.2307,42.3863,42.1941,42.2673,174893.0
2018-12-06 12:40:00,46.17,46.19,46.11,46.15,220621.0,42.2673,42.2856,42.2124,42.249,220621.0
2018-12-06 12:50:00,46.15,46.2,46.08,46.09,432844.0,42.249,42.2948,42.1849,42.1941,432844.0
2018-12-06 13:00:00,46.1,46.11,45.86,45.88,219583.0,42.2032,42.2124,41.9835,42.0018,219583.0
2018-12-06 13:10:00,45.88,45.98,45.83,45.9,206939.0,42.0018,42.0934,41.956,42.0201,206939.0
2018-12-06 13:20:00,45.89,45.93,45.81,45.87,157139.0,42.011,42.0476,41.9377,41.9927,157139.0
2018-12-06 13:30:00,45.86,45.89,45.74,45.82,125095.0,41.9835,42.011,41.8736,41.9469,125095.0
2018-12-06 13:40:00,45.82,45.93,45.81,45.9,128420.0,41.9469,42.0476,41.9377,42.0201,128420.0
2018-12-06 13:50:00,45.9,46.07,45.84,46.05,87299.0,42.0201,42.1757,41.9652,42.1574,87299.0
2018-12-06 14:00:00,46.05,46.27,46.05,46.22,332727.0,42.1574,42.3588,42.1574,42.3131,332727.0
2018-12-06 14:10:00,46.22,46.22,45.95,45.96,217998.0,42.3131,42.3131,42.0659,42.075,217998.0
2018-12-06 14:20:00,45.96,46.17,45.96,46.16,104415.0,42.075,42.2673,42.075,42.2581,104415.0
2018-12-06 14:30:00,46.16,46.16,46.01,46.11,163044.0,42.2581,42.2581,42.1208,42.2124,163044.0
2018-12-06 14:40:00,46.11,46.17,45.88,45.97,177414.0,42.2124,42.2673,42.0018,42.0842,177414.0
2018-12-06 14:50:00,45.97,46.16,45.96,46.1,224542.0,42.0842,42.2581,42.075,42.2032,224542.0
2018-12-06 15:00:00,46.11,46.18,45.95,46.03,279880.0,42.2124,42.2764,42.0659,42.1391,279880.0
2018-12-06 15:10:00,46.02,46.13,45.95,46.11,230573.0,42.13,42.2307,42.0659,42.2124,230573.0
2018-12-06 15:20:00,46.11,46.27,46.04,46.24,161992.0,42.2124,42.3588,42.1483,42.3314,161992.0
2018-12-06 15:30:00,46.23,46.34,46.18,46.25,463213.0,42.3222,42.4229,42.2764,42.3405,463213.0
2018-12-06 15:40:00,46.24,46.56,46.19,46.55,370112.0,42.3314,42.6243,42.2856,42.6152,370112.0
2018-12-06 15:50:00,46.54,46.56,46.32,46.47,1066238.0,42.606,42.6243,42.4046,42.5419,1066238.0
2018-12-07 09:30:00,46.37,46.41,46.15,46.2,311764.0,42.4504,42.487,42.249,42.2948,311764.0
2018-12-07 09:40:00,46.19,46.37,45.97,45.98,163731.0,42.2856,42.4504,42.0842,42.0934,163731.0
2018-12-07 09:50:00,45.97,46.05,45.75,45.75,299499.0,42.0842,42.1574,41.8828,41.8828,299499.0
2018-12-07 10:00:00,45.77,45.86,45.51,45.59,295770.0,41.9011,41.9835,41.6631,41.7363,295770.0
2018-12-07 10:10:00,45.59,45.59,45.25,45.3,228755.0,41.7363,41.7363,41.4251,41.4708,228755.0
2018-12-07 10:20:00,45.29,45.45,45.15,45.37,200475.0,41.4617,41.6082,41.3335,41.5349,200475.0
2018-12-07 10:30:00,45.38,45.57,45.31,45.44,194783.0,41.5441,41.718,41.48,41.599,194783.0
2018-12-07 10:40:00,45.43,45.69,45.37,45.54,242093.0,41.5898,41.8279,41.5349,41.6905,242093.0
2018-12-07 10:50:00,45.54,45.54,45.4,45.51,206041.0,41.6905,41.6905,41.5624,41.6631,206041.0
2018-12-07 11:00:00,45.52,45.61,45.23,45.26,202294.0,41.6722,41.7546,41.4067,41.4342,202294.0
2018-12-07 11:10:00,45.28,45.34,45.1,45.25,248953.0,41.4525,41.5075,41.2877,41.4251,248953.0
2018-12-07 11:20:00,45.24,45.24,45.09,45.17,207396.0,41.4159,41.4159,41.2786,41.3518,207396.0
2018-12-07 11:30:00,45.16,45.26,45.12,45.24,163667.0,41.3427,41.4342,41.306,41.4159,163667.0
2018-12-07 11:40:00,45.25,45.51,45.22,45.48,122623.0,41.4251,41.6631,41.3976,41.6356,122623.0
2018-12-07 11:50:00,45.48,45.48,45.23,45.24,125625.0,41.6356,41.6356,41.4067,41.4159,125625.0
2018-12-07 12:00:00,45.23,45.38,45.21,45.38,136480.0,41.4067,41.5441,41.3884,41.5441,136480.0
2018-12-07 12:10:00,45.37,45.42,45.26,45.31,124944.0,41.5349,41.5807,41.4342,41.48,124944.0
2018-12-07 12:20:00,45.3,45.42,45.26,45.35,176492.0,41.4708,41.5807,41.4342,41.5166,176492.0
2018-12-07 12:30:00,45.34,45.34,45.18,45.21,169515.0,41.5075,41.5075,41.361,41.3884,169515.0
2018-12-07 12:40:00,45.22,45.39,45.16,45.36,121670.0,41.3976,41.5532,41.3427,41.5258,121670.0
2018-12-07 12:50:00,45.36,45.66,45.36,45.64,165015.0,41.5258,41.8004,41.5258,41.7821,165015.0
2018-12-07 13:00:00,45.64,45.74,45.5,45.5,123383.0,41.7821,41.8736,41.6539,41.6539,123383.0
2018-12-07 13:10:00,45.51,45.56,45.42,45.43,110874.0,41.6631,41.7089,41.5807,41.5898,110874.0
2018-12-07 13:20:00,45.43,45.49,45.4,45.46,224019.0,41.5898,41.6448,41.5624,41.6173,224019.0
2018-12-07 13:30:00,45.45,45.45,45.22,45.35,172685.0,41.6082,41.6082,41.3976,41.5166,172685.0
2018-12-07 13:40:00,45.34,45.53,45.32,45.37,117288.0,41.5075,41.6814,41.4891,41.5349,117288.0
2018-12-07 13:50:00,45.35,45.44,45.31,45.34,89645.0,41.5166,41.599,41.48,41.5075,89645.0
2018-12-07 14:00:00,45.34,45.34,45.15,45.16,97581.0,41.5075,41.5075,41.3335,41.3427,97581.0
2018-12-07 14:10:00,45.16,45.35,45.15,45.35,178331.0,41.3427,41.5166,41.3335,41.5166,178331.0
2018-12-07 14:20:00,45.36,45.41,45.16,45.32,275192.0,41.5258,41.5715,41.3427,41.4891,275192.0
2018-12-07 14:30:00,45.32,45.35,45.19,45.21,125017.0,41.4891,41.5166,41.3701,41.3884,125017.0
2018-12-07 14:40:00,45.21,45.3,45.12,45.22,129891.0,41.3884,41.4708,41.306,41.3976,129891.0
2018-12-07 14:50:00,45.23,45.33,45.07,45.15,115589.0,41.4067,41.4983,41.2603,41.3335,115589.0
2018-12-07 15:00:00,45.14,45.24,45.04,45.24,208922.0,41.3244,41.4159,41.2328,41.4159,208922.0
2018-12-07 15:10:00,45.25,45.31,45.18,45.3,207870.0,41.4251,41.48,41.361,41.4708,207870.0
2018-12-07 15:20:00,45.3,45.41,45.22,45.38,249995.0,41.4708,41.5715,41.3976,41.5441,249995.0
2018-12-07 15:30:00,45.39,45.58,45.3,45.31,288649.0,41.5532,41.7272,41.4708,41.48,288649.0
2018-12-07 15:40:00,45.31,45.38,45.19,45.19,296051.0,41.48,41.5441,41.3701,41.3701,296051.0
2018-12-07 15:50:00,45.18,45.33,45.18,45.28,646455.0,41.361,41.4983,41.361,41.4525,646455.0
2018-12-10 09:30:00,45.58,45.79,45.41,45.61,342480.0,41.7272,41.9194,41.5715,41.7546,342480.0
2018-12-10 09:40:00,45.63,45.67,45.26,45.4,167880.0,41.7729,41.8096,41.4342,41.5624,167880.0
2018-12-10 09:50:00,45.39,45.46,45.2,45.37,123057.0,41.5532,41.6173,41.3793,41.5349,123057.0
2018-12-10 10:00:00,45.37,45.43,45.21,45.3,89588.0,41.5349,41.5898,41.3884,41.4708,89588.0
2018-12-10 10:10:00,45.3,45.66,45.25,45.65,108738.0,41.4708,41.8004,41.4251,41.7912,108738.0
2018-12-10 10:20:00,45.66,45.84,45.63,45.82,173621.0,41.8004,41.9652,41.7729,41.9469,173621.0
2018-12-10 10:30:00,45.81,45.84,45.58,45.59,147297.0,41.9377,41.9652,41.7272,41.7363,147297.0
2018-12-10 10:40:00,45.58,45.72,45.5,45.66,83959.0,41.7272,41.8553,41.6539,41.8004,83959.0
2018-12-10 10:50:00,45.66,45.66,45.28,45.38,98325.0,41.8004,41.8004,41.4525,41.5441,98325.0
2018-12-10 11:00:00,45.38,45.42,45.05,45.3,99715.0,41.5441,41.5807,41.242,41.4708,99715.0
2018-12-10 11:10:00,45.28,45.36,45.17,45.31,90492.0,41.4525,41.5258,41.3518,41.48,90492.0
2018-12-10 11:20:00,45.31,45.37,45.18,45.29,103344.0,41.48,41.5349,41.361,41.4617,103344.0
2018-12-10 11:30:00,45.29,45.63,45.26,45.52,79148.0,41.4617,41.7729,41.4342,41.6722,79148.0
2018-12-10 11:40:00,45.52,45.73,45.46,45.73,88486.0,41.6722,41.8645,41.6173,41.8645,88486.0
2018-12-10 11:50:00,45.74,45.82,45.61,45.76,125072.0,41.8736,41.9469,41.7546,41.8919,125072.0
2018-12-10 12:00:00,45.74,45.79,45.6,45.71,143567.0,41.8736,41.9194,41.7455,41.8462,143567.0
2018-12-10 12:10:00,45.71,45.88,45.66,45.71,145333.0,41.8462,42.0018,41.8004,41.8462,145333.0
2018-12-10 12:20:00,45.7,45.83,45.63,45.78,102141.0,41.837,41.956,41.7729,41.9103,102141.0
2018-12-10 12:30:00,45.78,46.09,45.77,46.04,136484.0,41.9103,42.1941,41.9011,42.1483,136484.0
2018-12-10 12:40:00,46.04,46.13,45.96,46.1,120173.0,42.1483,42.2307,42.075,42.2032,120173.0
2018-12-10 12:50:00,46.11,46.14,45.94,45.98,137548.0,42.2124,42.2398,42.0567,42.0934,137548.0
2018-12-10 13:00:00,45.98,46.03,45.92,45.99,94076.0,42.0934,42.1391,42.0384,42.1025,94076.0
2018-12-10 13:10:00,45.99,46.12,45.93,46.09,115421.0,42.1025,42.2215,42.0476,42.1941,115421.0
2018-12-10 13:20:00,46.1,46.16,46.0,46.03,106368.0,42.2032,42.2581,42.1117,42.1391,106368.0
2018-12-10 13:30:00,46.02,46.25,46.01,46.09,108722.0,42.13,42.3405,42.1208,42.1941,108722.0
2018-12-10 13:40:00,46.1,46.14,46.01,46.09,77081.0,42.2032,42.2398,42.1208,42.1941,77081.0
2018-12-10 13:50:00,46.09,46.23,46.08,46.12,126735.0,42.1941,42.3222,42.1849,42.2215,126735.0
2018-12-10 14:00:00,46.11,46.21,46.09,46.17,133216.0,42.2124,42.3039,42.1941,42.2673,133216.0
2018-12-10 14:10:00,46.16,46.22,45.96,46.02,117987.0,42.2581,42.3131,42.075,42.13,117987.0
2018-12-10 14:20:00,46.02,46.17,45.97,46.11,111855.0,42.13,42.2673,42.0842,42.2124,111855.0
2018-12-10 14:30:00,46.11,46.32,46.1,46.24,121191.0,42.2124,42.4046,42.2032,42.3314,121191.0
2018-12-10 14:40:00,46.24,46.29,46.14,46.16,106251.0,42.3314,42.3771,42.2398,42.2581,106251.0
2018-12-10 14:50:00,46.16,46.23,46.05,46.07,144627.0,42.2581,42.3222,42.1574,42.1757,144627.0
2018-12-10 15:00:00,46.07,46.08,45.96,46.03,216447.0,42.1757,42.1849,42.075,42.1391,216447.0
2018-12-10 15:10:00,46.04,46.07,45.94,45.98,245918.0,42.1483,42.1757,42.0567,42.0934,245918.0
2018-12-10 15:20:00,45.98,46.19,45.98,46.19,167602.0,42.0934,42.2856,42.0934,42.2856,167602.0
2018-12-10 15:30:00,46.19,46.38,46.19,46.3,236678.0,42.2856,42.4595,42.2856,42.3863,236678.0
2018-12-10 15:40:00,46.29,46.32,46.2,46.21,247454.0,42.3771,42.4046,42.2948,42.3039,247454.0
2018-12-10 15:50:00,46.2,46.26,46.17,46.2,430137.0,42.2948,42.3497,42.2673,42.2948,430137.0
2018-12-11 09:30:00,46.79,46.86,46.46,46.61,455225.0,42.8349,42.899,42.5328,42.6701,455225.0
2018-12-11 09:40:00,46.64,46.81,46.45,46.49,155429.0,42.6976,42.8532,42.5236,42.5602,155429.0
2018-12-11 09:50:00,46.48,46.48,46.28,46.36,337853.0,42.5511,42.5511,42.368,42.4412,337853.0
2018-12-11 10:00:00,46.35,46.52,46.2,46.45,133688.0,42.4321,42.5877,42.2948,42.5236,133688.0
2018-12-11 10:10:00,46.44,46.62,46.27,46.58,95971.0,42.5145,42.6793,42.3588,42.6426,95971.0
2018-12-11 10:20:00,46.59,46.76,46.59,46.63,92717.0,42.6518,42.8074,42.6518,42.6884,92717.0
2018-12-11 10:30:00,46.63,46.66,46.41,46.52,90756.0,42.6884,42.7159,42.487,42.5877,90756.0
2018-12-11 10:40:00,46.52,46.59,46.32,46.38,92192.0,42.5877,42.6518,42.4046,42.4595,92192.0
2018-12-11 10:50:00,46.38,46.42,46.22,46.29,70917.0,42.4595,42.4962,42.3131,42.3771,70917.0
2018-12-11 11:00:00,46.29,46.29,46.17,46.25,119819.0,42.3771,42.3771,42.2673,42.3405,119819.0
2018-12-11 11:10:00,46.24,46.25,45.89,46.02,267163.0,42.3314,42.3405,42.011,42.13,267163.0
2018-12-11 11:20:00,46.02,46.06,45.94,46.0,108491.0,42.13,42.1666,42.0567,42.1117,108491.0
2018-12-11 11:30:00,46.0,46.07,45.89,46.04,100905.0,42.1117,42.1757,42.011,42.1483,100905.0
2018-12-11 11:40:00,46.04,46.07,45.91,46.06,92562.0,42.1483,42.1757,42.0293,42.1666,92562.0
2018-12-11 11:50:00,46.06,46.17,46.06,46.14,82057.0,42.1666,42.2673,42.1666,42.2398,82057.0
2018-12-11 12:00:00,46.12,46.13,45.9,45.92,92818.0,42.2215,42.2307,42.0201,42.0384,92818.0
2018-12-11 12:10:00,45.92,45.94,45.82,45.83,77342.0,42.0384,42.0567,41.9469,41.956,77342.0
2018-12-11 12:20:00,45.84,45.96,45.79,45.94,66887.0,41.9652,42.075,41.9194,42.0567,66887.0
2018-12-11 12:30:00,45.92,45.96,45.77,45.84,61524.0,42.0384,42.075,41.9011,41.9652,61524.0
2018-12-11 12:40:00,45.84,45.95,45.84,45.89,84412.0,41.9652,42.0659,41.9652,42.011,84412.0
2018-12-11 12:50:00,45.89,45.92,45.8,45.82,61871.0,42.011,42.0384,41.9286,41.9469,61871.0
2018-12-11 13:00:00,45.82,45.92,45.81,45.87,49870.0,41.9469,42.0384,41.9377,41.9927,49870.0
2018-12-11 13:10:00,45.87,45.93,45.83,45.92,51573.0,41.9927,42.0476,41.956,42.0384,51573.0
2018-12-11 13:20:00,45.92,45.94,45.75,45.77,77491.0,42.0384,42.0567,41.8828,41.9011,77491.0
2018-12-11 13:30:00,45.76,45.85,45.7,45.81,60143.0,41.8919,41.9743,41.837,41.9377,60143.0
2018-12-11 13:40:00,45.81,45.81,45.51,45.54,133364.0,41.9377,41.9377,41.6631,41.6905,133364.0
2018-12-11 13:50:00,45.54,45.6,45.45,45.48,75611.0,41.6905,41.7455,41.6082,41.6356,75611.0
2018-12-11 14:00:00,45.48,45.59,45.46,45.49,114260.0,41.6356,41.7363,41.6173,41.6448,114260.0
2018-12-11 14:10:00,45.48,45.62,45.43,45.58,84207.0,41.6356,41.7638,41.5898,41.7272,84207.0
2018-12-11 14:20:00,45.58,45.78,45.54,45.77,94270.0,41.7272,41.9103,41.6905,41.9011,94270.0
2018-12-11 14:30:00,45.77,45.91,45.77,45.86,74402.0,41.9011,42.0293,41.9011,41.9835,74402.0
2018-12-11 14:40:00,45.87,45.97,45.85,45.87,105868.0,41.9927,42.0842,41.9743,41.9927,105868.0
2018-12-11 14:50:00,45.88,45.95,45.83,45.84,78372.0,42.0018,42.0659,41.956,41.9652,78372.0
2018-12-11 15:00:00,45.86,45.88,45.76,45.82,131058.0,41.9835,42.0018,41.8919,41.9469,131058.0
2018-12-11 15:10:00,45.82,46.03,45.81,45.97,131194.0,41.9469,42.1391,41.9377,42.0842,131194.0
2018-12-11 15:20:00,45.97,45.99,45.86,45.86,113094.0,42.0842,42.1025,41.9835,41.9835,113094.0
2018-12-11 15:30:00,45.86,46.0,45.78,45.79,223771.0,41.9835,42.1117,41.9103,41.9194,223771.0
2018-12-11 15:40:00,45.78,45.83,45.71,45.71,252136.0,41.9103,41.956,41.8462,41.8462,252136.0
2018-12-11 15:50:00,45.72,45.74,45.63,45.73,438156.0,41.8553,41.8736,41.7729,41.8645,438156.0
2018-12-12 09:30:00,46.22,46.48,45.91,46.01,323484.0,42.3131,42.5511,42.0293,42.1208,323484.0
2018-12-12 09:40:00,46.01,46.09,45.77,45.99,173983.0,42.1208,42.1941,41.9011,42.1025,173983.0
2018-12-12 09:50:00,45.99,46.1,45.91,46.0,131782.0,42.1025,42.2032,42.0293,42.1117,131782.0
2018-12-12 10:00:00,46.02,46.15,45.97,46.12,137657.0,42.13,42.249,42.0842,42.2215,137657.0
2018-12-12 10:10:00,46.11,46.24,46.03,46.23,108553.0,42.2124,42.3314,42.1391,42.3222,108553.0
2018-12-12 10:20:00,46.23,46.24,46.04,46.07,81810.0,42.3222,42.3314,42.1483,42.1757,81810.0
2018-12-12 10:30:00,46.08,46.23,45.95,45.96,85829.0,42.1849,42.3222,42.0659,42.075,85829.0
2018-12-12 10:40:00,45.97,46.16,45.94,46.15,105437.0,42.0842,42.2581,42.0567,42.249,105437.0
2018-12-12 10:50:00,46.14,46.28,46.08,46.26,124990.0,42.2398,42.368,42.1849,42.3497,124990.0
2018-12-12 11:00:00,46.26,46.3,46.08,46.08,111575.0,42.3497,42.3863,42.1849,42.1849,111575.0
2018-12-12 11:10:00,46.07,46.2,46.01,46.14,135824.0,42.1757,42.2948,42.1208,42.2398,135824.0
2018-12-12 11:20:00,46.17,46.2,46.08,46.09,150533.0,42.2673,42.2948,42.1849,42.1941,150533.0
2018-12-12 11:30:00,46.09,46.15,46.05,46.05,133259.0,42.1941,42.249,42.1574,42.1574,133259.0
2018-12-12 11:40:00,46.05,46.25,46.03,46.23,87285.0,42.1574,42.3405,42.1391,42.3222,87285.0
2018-12-12 11:50:00,46.22,46.4,46.22,46.39,130794.0,42.3131,42.4778,42.3131,42.4687,130794.0
2018-12-12 12:00:00,46.4,46.46,46.34,46.4,127185.0,42.4778,42.5328,42.4229,42.4778,127185.0
2018-12-12 12:10:00,46.41,46.49,46.35,46.48,124204.0,42.487,42.5602,42.4321,42.5511,124204.0
2018-12-12 12:20:00,46.48,46.48,46.36,46.39,123262.0,42.5511,42.5511,42.4412,42.4687,123262.0
2018-12-12 12:30:00,46.4,46.41,46.29,46.33,156174.0,42.4778,42.487,42.3771,42.4138,156174.0
2018-12-12 12:40:00,46.33,46.4,46.33,46.37,135505.0,42.4138,42.4778,42.4138,42.4504,135505.0
2018-12-12 12:50:00,46.37,46.45,46.36,46.42,105131.0,42.4504,42.5236,42.4412,42.4962,105131.0
2018-12-12 13:00:00,46.42,46.45,46.37,46.41,114053.0,42.4962,42.5236,42.4504,42.487,114053.0
2018-12-12 13:10:00,46.41,46.56,46.4,46.45,111414.0,42.487,42.6243,42.4778,42.5236,111414.0
2018-12-12 13:20:00,46.44,46.45,46.34,46.35,109895.0,42.5145,42.5236,42.4229,42.4321,109895.0
2018-12-12 13:30:00,46.36,46.41,46.34,46.4,111031.0,42.4412,42.487,42.4229,42.4778,111031.0
2018-12-12 13:40:00,46.4,46.48,46.39,46.47,63356.0,42.4778,42.5511,42.4687,42.5419,63356.0
2018-12-12 13:50:00,46.47,46.48,46.38,46.43,98711.0,42.5419,42.5511,42.4595,42.5053,98711.0
2018-12-12 14:00:00,46.44,46.45,46.3,46.32,94795.0,42.5145,42.5236,42.3863,42.4046,94795.0
2018-12-12 14:10:00,46.32,46.33,46.23,46.27,93943.0,42.4046,42.4138,42.3222,42.3588,93943.0
2018-12-12 14:20:00,46.27,46.31,46.09,46.13,133459.0,42.3588,42.3955,42.1941,42.2307,133459.0
2018-12-12 14:30:00,46.12,46.13,45.99,46.1,165230.0,42.2215,42.2307,42.1025,42.2032,165230.0
2018-12-12 14:40:00,46.11,46.12,45.95,46.01,124666.0,42.2124,42.2215,42.0659,42.1208,124666.0
2018-12-12 14:50:00,46.0,46.17,45.95,46.13,88153.0,42.1117,42.2673,42.0659,42.2307,88153.0
2018-12-12 15:00:00,46.12,46.21,46.06,46.19,112936.0,42.2215,42.3039,42.1666,42.2856,112936.0
2018-12-12 15:10:00,46.19,46.22,46.06,46.09,143362.0,42.2856,42.3131,42.1666,42.1941,143362.0
2018-12-12 15:20:00,46.09,46.25,46.09,46.15,157715.0,42.1941,42.3405,42.1941,42.249,157715.0
2018-12-12 15:30:00,46.15,46.35,46.13,46.35,160003.0,42.249,42.4321,42.2307,42.4321,160003.0
2018-12-12 15:40:00,46.35,46.37,46.18,46.23,191560.0,42.4321,42.4504,42.2764,42.3222,191560.0
2018-12-12 15:50:00,46.23,46.23,46.07,46.09,420340.0,42.3222,42.3222,42.1757,42.1941,420340.0
2018-12-13 09:30:00,46.21,46.5,46.08,46.33,235135.0,42.3039,42.5694,42.1849,42.4138,235135.0
2018-12-13 09:40:00,46.33,46.41,46.11,46.15,69373.0,42.4138,42.487,42.2124,42.249,69373.0
2018-12-13 09:50:00,46.15,46.19,46.01,46.05,81360.0,42.249,42.2856,42.1208,42.1574,81360.0
2018-12-13 10:00:00,46.07,46.18,46.02,46.06,69295.0,42.1757,42.2764,42.13,42.1666,69295.0
2018-12-13 10:10:00,46.05,46.17,45.93,45.99,98560.0,42.1574,42.2673,42.0476,42.1025,98560.0
2018-12-13 10:20:00,45.98,46.0,45.77,45.78,76753.0,42.0934,42.1117,41.9011,41.9103,76753.0
2018-12-13 10:30:00,45.79,45.8,45.53,45.54,148729.0,41.9194,41.9286,41.6814,41.6905,148729.0
2018-12-13 10:40:00,45.53,45.62,45.45,45.5,85086.0,41.6814,41.7638,41.6082,41.6539,85086.0
2018-12-13 10:50:00,45.49,45.59,45.36,45.52,136401.0,41.6448,41.7363,41.5258,41.6722,136401.0
2018-12-13 11:00:00,45.53,45.7,45.4,45.68,69558.0,41.6814,41.837,41.5624,41.8187,69558.0
2018-12-13 11:10:00,45.68,45.69,45.58,45.62,81312.0,41.8187,41.8279,41.7272,41.7638,81312.0
2018-12-13 11:20:00,45.63,45.74,45.57,45.62,75038.0,41.7729,41.8736,41.718,41.7638,75038.0
2018-12-13 11:30:00,45.63,45.69,45.55,45.59,61182.0,41.7729,41.8279,41.6997,41.7363,61182.0
2018-12-13 11:40:00,45.59,45.7,45.55,45.62,72893.0,41.7363,41.837,41.6997,41.7638,72893.0
2018-12-13 11:50:00,45.62,45.68,45.57,45.62,74947.0,41.7638,41.8187,41.718,41.7638,74947.0
2018-12-13 12:00:00,45.61,45.76,45.56,45.72,94921.0,41.7546,41.8919,41.7089,41.8553,94921.0
2018-12-13 12:10:00,45.71,45.74,45.6,45.7,70257.0,41.8462,41.8736,41.7455,41.837,70257.0
2018-12-13 12:20:00,45.69,45.71,45.55,45.55,73809.0,41.8279,41.8462,41.6997,41.6997,73809.0
2018-12-13 12:30:00,45.54,45.7,45.51,45.68,73988.0,41.6905,41.837,41.6631,41.8187,73988.0
2018-12-13 12:40:00,45.67,45.69,45.6,45.64,49687.0,41.8096,41.8279,41.7455,41.7821,49687.0
2018-12-13 12:50:00,45.64,45.67,45.48,45.61,64435.0,41.7821,41.8096,41.6356,41.7546,64435.0
2018-12-13 13:00:00,45.6,45.6,45.46,45.55,53955.0,41.7455,41.7455,41.6173,41.6997,53955.0
2018-12-13 13:10:00,45.55,45.61,45.5,45.55,63296.0,41.6997,41.7546,41.6539,41.6997,63296.0
2018-12-13 13:20:00,45.55,45.61,45.48,45.59,96398.0,41.6997,41.7546,41.6356,41.7363,96398.0
2018-12-13 13:30:00,45.59,45.74,45.57,45.73,72969.0,41.7363,41.8736,41.718,41.8645,72969.0
2018-12-13 13:40:00,45.72,45.75,45.62,45.62,72389.0,41.8553,41.8828,41.7638,41.7638,72389.0
2018-12-13 13:50:00,45.62,45.65,45.48,45.5,66464.0,41.7638,41.7912,41.6356,41.6539,66464.0
2018-12-13 14:00:00,45.5,45.52,45.35,45.39,115721.0,41.6539,41.6722,41.5166,41.5532,115721.0
2018-12-13 14:10:00,45.38,45.48,45.36,45.48,74492.0,41.5441,41.6356,41.5258,41.6356,74492.0
2018-12-13 14:20:00,45.48,45.54,45.43,45.51,99253.0,41.6356,41.6905,41.5898,41.6631,99253.0
2018-12-13 14:30:00,45.5,45.58,45.46,45.56,96390.0,41.6539,41.7272,41.6173,41.7089,96390.0
2018-12-13 14:40:00,45.56,45.61,45.52,45.56,141616.0,41.7089,41.7546,41.6722,41.7089,141616.0
2018-12-13 14:50:00,45.56,45.71,45.55,45.69,91145.0,41.7089,41.8462,41.6997,41.8279,91145.0
2018-12-13 15:00:00,45.7,45.7,45.57,45.57,92415.0,41.837,41.837,41.718,41.718,92415.0
2018-12-13 15:10:00,45.56,45.69,45.53,45.67,133372.0,41.7089,41.8279,41.6814,41.8096,133372.0
2018-12-13 15:20:00,45.67,45.73,45.67,45.71,147679.0,41.8096,41.8645,41.8096,41.8462,147679.0
2018-12-13 15:30:00,45.71,45.8,45.66,45.79,321330.0,41.8462,41.9286,41.8004,41.9194,321330.0
2018-12-13 15:40:00,45.79,45.89,45.76,45.83,259756.0,41.9194,42.011,41.8919,41.956,259756.0
2018-12-13 15:50:00,45.83,45.85,45.75,45.8,587752.0,41.956,41.9743,41.8828,41.9286,587752.0
2018-12-14 09:30:00,45.42,45.74,45.25,45.65,186655.0,41.5807,41.8736,41.4251,41.7912,186655.0
2018-12-14 09:40:00,45.68,45.97,45.54,45.89,438592.0,41.8187,42.0842,41.6905,42.011,438592.0
2018-12-14 09:50:00,45.89,45.96,45.78,45.86,84293.0,42.011,42.075,41.9103,41.9835,84293.0
2018-12-14 10:00:00,45.85,46.06,45.82,46.06,105994.0,41.9743,42.1666,41.9469,42.1666,105994.0
2018-12-14 10:10:00,46.06,46.19,46.02,46.09,151799.0,42.1666,42.2856,42.13,42.1941,151799.0
2018-12-14 10:20:00,46.09,46.14,45.98,45.98,165505.0,42.1941,42.2398,42.0934,42.0934,165505.0
2018-12-14 10:30:00,45.98,46.05,45.88,46.03,185283.0,42.0934,42.1574,42.0018,42.1391,185283.0
2018-12-14 10:40:00,46.04,46.09,45.93,46.06,164761.0,42.1483,42.1941,42.0476,42.1666,164761.0
2018-12-14 10:50:00,46.05,46.07,45.89,45.89,155617.0,42.1574,42.1757,42.011,42.011,155617.0
2018-12-14 11:00:00,45.88,46.03,45.86,45.97,158885.0,42.0018,42.1391,41.9835,42.0842,158885.0
2018-12-14 11:10:00,45.97,45.99,45.83,45.88,113322.0,42.0842,42.1025,41.956,42.0018,113322.0
2018-12-14 11:20:00,45.88,45.9,45.69,45.69,143491.0,42.0018,42.0201,41.8279,41.8279,143491.0
2018-12-14 11:30:00,45.69,45.82,45.68,45.76,71836.0,41.8279,41.9469,41.8187,41.8919,71836.0
2018-12-14 11:40:00,45.76,45.8,45.6,45.6,114283.0,41.8919,41.9286,41.7455,41.7455,114283.0
2018-12-14 11:50:00,45.59,45.59,45.47,45.53,95352.0,41.7363,41.7363,41.6265,41.6814,95352.0
2018-12-14 12:00:00,45.54,45.59,45.48,45.52,84817.0,41.6905,41.7363,41.6356,41.6722,84817.0
2018-12-14 12:10:00,45.51,45.54,45.43,45.53,79446.0,41.6631,41.6905,41.5898,41.6814,79446.0
2018-12-14 12:20:00,45.53,45.57,45.45,45.5,65680.0,41.6814,41.718,41.6082,41.6539,65680.0
2018-12-14 12:30:00,45.5,45.59,45.5,45.53,63710.0,41.6539,41.7363,41.6539,41.6814,63710.0
2018-12-14 12:40:00,45.52,45.52,45.45,45.45,51235.0,41.6722,41.6722,41.6082,41.6082,51235.0
2018-12-14 12:50:00,45.46,45.48,45.4,45.43,46521.0,41.6173,41.6356,41.5624,41.5898,46521.0
2018-12-14 13:00:00,45.43,45.43,45.33,45.42,52526.0,41.5898,41.5898,41.4983,41.5807,52526.0
2018-12-14 13:10:00,45.42,45.47,45.38,45.38,58092.0,41.5807,41.6265,41.5441,41.5441,58092.0
2018-12-14 13:20:00,45.38,45.38,45.3,45.34,52898.0,41.5441,41.5441,41.4708,41.5075,52898.0
2018-12-14 13:30:00,45.33,45.33,45.21,45.24,69099.0,41.4983,41.4983,41.3884,41.4159,69099.0
2018-12-14 13:40:00,45.25,45.3,45.23,45.24,59468.0,41.4251,41.4708,41.4067,41.4159,59468.0
2018-12-14 13:50:00,45.24,45.27,45.22,45.22,53383.0,41.4159,41.4434,41.3976,41.3976,53383.0
2018-12-14 14:00:00,45.23,45.31,45.21,45.3,64615.0,41.4067,41.48,41.3884,41.4708,64615.0
2018-12-14 14:10:00,45.3,45.42,45.3,45.42,164658.0,41.4708,41.5807,41.4708,41.5807,164658.0
2018-12-14 14:20:00,45.41,45.51,45.38,45.41,160250.0,41.5715,41.6631,41.5441,41.5715,160250.0
2018-12-14 14:30:00,45.41,45.44,45.23,45.25,117929.0,41.5715,41.599,41.4067,41.4251,117929.0
2018-12-14 14:40:00,45.25,45.32,45.2,45.21,158071.0,41.4251,41.4891,41.3793,41.3884,158071.0
2018-12-14 14:50:00,45.21,45.32,45.14,45.28,193370.0,41.3884,41.4891,41.3244,41.4525,193370.0
2018-12-14 15:00:00,45.28,45.37,45.26,45.28,101808.0,41.4525,41.5349,41.4342,41.4525,101808.0
2018-12-14 15:10:00,45.29,45.45,45.28,45.44,100436.0,41.4617,41.6082,41.4525,41.599,100436.0
2018-12-14 15:20:00,45.43,45.43,45.28,45.28,92924.0,41.5898,41.5898,41.4525,41.4525,92924.0
2018-12-14 15:30:00,45.29,45.3,45.21,45.21,132892.0,41.4617,41.4708,41.3884,41.3884,132892.0
2018-12-14 15:40:00,45.21,45.23,45.1,45.12,198565.0,41.3884,41.4067,41.2877,41.306,198565.0
2018-12-14 15:50:00,45.12,45.24,45.1,45.24,394666.0,41.306,41.4159,41.2877,41.4159,394666.0
2018-12-17 09:30:00,44.88,44.9,44.34,44.53,445265.0,41.0863,41.1046,40.592,40.7659,445265.0
2018-12-17 09:40:00,44.53,44.54,44.09,44.26,218264.0,40.7659,40.7751,40.3631,40.5187,218264.0
2018-12-17 09:50:00,44.25,44.58,44.11,44.56,225655.0,40.5096,40.8117,40.3814,40.7934,225655.0
2018-12-17 10:00:00,44.56,44.56,44.36,44.49,206773.0,40.7934,40.7934,40.6103,40.7293,206773.0
2018-12-17 10:10:00,44.49,44.64,44.43,44.52,101590.0,40.7293,40.8666,40.6744,40.7568,101590.0
2018-12-17 10:20:00,44.52,44.68,44.47,44.58,149392.0,40.7568,40.9032,40.711,40.8117,149392.0
2018-12-17 10:30:00,44.58,44.62,44.45,44.51,115100.0,40.8117,40.8483,40.6927,40.7476,115100.0
2018-12-17 10:40:00,44.51,44.77,44.48,44.6,226930.0,40.7476,40.9856,40.7201,40.83,226930.0
2018-12-17 10:50:00,44.59,44.76,44.56,44.7,291514.0,40.8208,40.9765,40.7934,40.9215,291514.0
2018-12-17 11:00:00,44.7,44.79,44.66,44.69,167455.0,40.9215,41.0039,40.8849,40.9124,167455.0
2018-12-17 11:10:00,44.7,44.86,44.68,44.71,137006.0,40.9215,41.068,40.9032,40.9307,137006.0
2018-12-17 11:20:00,44.71,44.74,44.63,44.68,109555.0,40.9307,40.9582,40.8575,40.9032,109555.0
2018-12-17 11:30:00,44.67,44.77,44.63,44.69,223418.0,40.8941,40.9856,40.8575,40.9124,223418.0
2018-12-17 11:40:00,44.69,44.81,44.6,44.79,125303.0,40.9124,41.0223,40.83,41.0039,125303.0
2018-12-17 11:50:00,44.8,44.9,44.71,44.88,177558.0,41.0131,41.1046,40.9307,41.0863,177558.0
2018-12-17 12:00:00,44.88,44.99,44.86,44.91,109528.0,41.0863,41.187,41.068,41.1138,109528.0
2018-12-17 12:10:00,44.91,44.92,44.8,44.86,95801.0,41.1138,41.123,41.0131,41.068,95801.0
2018-12-17 12:20:00,44.86,44.87,44.8,44.86,71848.0,41.068,41.0772,41.0131,41.068,71848.0
2018-12-17 12:30:00,44.85,44.85,44.62,44.68,99109.0,41.0589,41.0589,40.8483,40.9032,99109.0
2018-12-17 12:40:00,44.68,44.71,44.61,44.68,78382.0,40.9032,40.9307,40.8392,40.9032,78382.0
2018-12-17 12:50:00,44.68,44.69,44.54,44.61,104178.0,40.9032,40.9124,40.7751,40.8392,104178.0
2018-12-17 13:00:00,44.6,44.67,44.56,44.64,81669.0,40.83,40.8941,40.7934,40.8666,81669.0
2018-12-17 13:10:00,44.63,44.67,44.59,44.6,82479.0,40.8575,40.8941,40.8208,40.83,82479.0
2018-12-17 13:20:00,44.59,44.69,44.54,44.65,138193.0,40.8208,40.9124,40.7751,40.8758,138193.0
2018-12-17 13:30:00,44.66,44.68,44.41,44.47,120369.0,40.8849,40.9032,40.6561,40.711,120369.0
2018-12-17 13:40:00,44.48,44.55,44.3,44.37,150644.0,40.7201,40.7842,40.5554,40.6194,150644.0
2018-12-17 13:50:00,44.37,44.42,44.3,44.3,140166.0,40.6194,40.6652,40.5554,40.5554,140166.0
2018-12-17 14:00:00,44.29,44.36,44.19,44.34,183236.0,40.5462,40.6103,40.4547,40.592,183236.0
2018-12-17 14:10:00,44.34,44.39,44.26,44.39,141449.0,40.592,40.6378,40.5187,40.6378,141449.0
2018-12-17 14:20:00,44.39,44.46,44.27,44.38,160031.0,40.6378,40.7018,40.5279,40.6286,160031.0
2018-12-17 14:30:00,44.38,44.47,44.33,44.35,140721.0,40.6286,40.711,40.5828,40.6011,140721.0
2018-12-17 14:40:00,44.35,44.51,44.33,44.44,193999.0,40.6011,40.7476,40.5828,40.6835,193999.0
2018-12-17 14:50:00,44.45,44.46,44.31,44.37,160337.0,40.6927,40.7018,40.5645,40.6194,160337.0
2018-12-17 15:00:00,44.36,44.37,44.19,44.19,206584.0,40.6103,40.6194,40.4547,40.4547,206584.0
2018-12-17 15:10:00,44.19,44.33,44.19,44.24,195851.0,40.4547,40.5828,40.4547,40.5004,195851.0
2018-12-17 15:20:00,44.24,44.28,44.08,44.13,244444.0,40.5004,40.5371,40.354,40.3997,244444.0
2018-12-17 15:30:00,44.13,44.15,44.03,44.11,341363.0,40.3997,40.418,40.3082,40.3814,341363.0
2018-12-17 15:40:00,44.11,44.29,44.08,44.16,540128.0,40.3814,40.5462,40.354,40.4272,540128.0
2018-12-17 15:50:00,44.16,44.41,44.15,44.36,1050654.0,40.4272,40.6561,40.418,40.6103,1050654.0
2018-12-18 09:30:00,44.37,44.66,44.28,44.61,245461.0,40.6194,40.8849,40.5371,40.8392,245461.0
2018-12-18 09:40:00,44.62,44.75,44.52,44.67,100929.0,40.8483,40.9673,40.7568,40.8941,100929.0
2018-12-18 09:50:00,44.67,44.72,44.54,44.66,82347.0,40.8941,40.9399,40.7751,40.8849,82347.0
2018-12-18 10:00:00,44.67,44.72,44.41,44.54,98440.0,40.8941,40.9399,40.6561,40.7751,98440.0
2018-12-18 10:10:00,44.55,44.58,44.42,44.52,85365.0,40.7842,40.8117,40.6652,40.7568,85365.0
2018-12-18 10:20:00,44.54,44.63,44.42,44.6,93000.0,40.7751,40.8575,40.6652,40.83,93000.0
2018-12-18 10:30:00,44.6,44.73,44.56,44.68,72424.0,40.83,40.949,40.7934,40.9032,72424.0
2018-12-18 10:40:00,44.68,44.72,44.43,44.44,68998.0,40.9032,40.9399,40.6744,40.6835,68998.0
2018-12-18 10:50:00,44.44,44.5,44.39,44.39,92402.0,40.6835,40.7385,40.6378,40.6378,92402.0
2018-12-18 11:00:00,44.4,44.46,44.32,44.34,75083.0,40.6469,40.7018,40.5737,40.592,75083.0
2018-12-18 11:10:00,44.34,44.41,44.29,44.34,81570.0,40.592,40.6561,40.5462,40.592,81570.0
2018-12-18 11:20:00,44.34,44.35,44.14,44.26,96321.0,40.592,40.6011,40.4089,40.5187,96321.0
2018-12-18 11:30:00,44.27,44.41,44.27,44.34,71688.0,40.5279,40.6561,40.5279,40.592,71688.0
2018-12-18 11:40:00,44.35,44.48,44.34,44.48,114018.0,40.6011,40.7201,40.592,40.7201,114018.0
2018-12-18 11:50:00,44.47,44.52,44.36,44.39,62495.0,40.711,40.7568,40.6103,40.6378,62495.0
2018-12-18 12:00:00,44.4,44.55,44.39,44.51,98895.0,40.6469,40.7842,40.6378,40.7476,98895.0
2018-12-18 12:10:00,44.52,44.62,44.52,44.61,69897.0,40.7568,40.8483,40.7568,40.8392,69897.0
2018-12-18 12:20:00,44.61,44.65,44.57,44.59,58153.0,40.8392,40.8758,40.8025,40.8208,58153.0
2018-12-18 12:30:00,44.6,44.66,44.54,44.57,80035.0,40.83,40.8849,40.7751,40.8025,80035.0
2018-12-18 12:40:00,44.57,44.66,44.55,44.65,50081.0,40.8025,40.8849,40.7842,40.8758,50081.0
2018-12-18 12:50:00,44.66,44.66,44.54,44.55,126845.0,40.8849,40.8849,40.7751,40.7842,126845.0
2018-12-18 13:00:00,44.55,44.55,44.46,44.51,125450.0,40.7842,40.7842,40.7018,40.7476,125450.0
2018-12-18 13:10:00,44.51,44.52,44.44,44.49,147111.0,40.7476,40.7568,40.6835,40.7293,147111.0
2018-12-18 13:20:00,44.5,44.53,44.38,44.4,122111.0,40.7385,40.7659,40.6286,40.6469,122111.0
2018-12-18 13:30:00,44.4,44.4,44.22,44.28,126284.0,40.6469,40.6469,40.4821,40.5371,126284.0
2018-12-18 13:40:00,44.29,44.43,44.28,44.42,74854.0,40.5462,40.6744,40.5371,40.6652,74854.0
2018-12-18 13:50:00,44.42,44.42,44.25,44.29,64667.0,40.6652,40.6652,40.5096,40.5462,64667.0
2018-12-18 14:00:00,44.29,44.4,44.29,44.4,75972.0,40.5462,40.6469,40.5462,40.6469,75972.0
2018-12-18 14:10:00,44.4,44.4,44.25,44.27,77096.0,40.6469,40.6469,40.5096,40.5279,77096.0
2018-12-18 14:20:00,44.27,44.37,44.26,44.33,75983.0,40.5279,40.6194,40.5187,40.5828,75983.0
2018-12-18 14:30:00,44.33,44.33,44.18,44.26,82383.0,40.5828,40.5828,40.4455,40.5187,82383.0
2018-12-18 14:40:00,44.26,44.27,44.03,44.1,155844.0,40.5187,40.5279,40.3082,40.3723,155844.0
2018-12-18 14:50:00,44.1,44.14,43.84,43.97,210987.0,40.3723,40.4089,40.1342,40.2533,210987.0
2018-12-18 15:00:00,43.97,44.08,43.92,44.0,167986.0,40.2533,40.354,40.2075,40.2807,167986.0
2018-12-18 15:10:00,43.99,44.14,43.97,44.06,128837.0,40.2716,40.4089,40.2533,40.3356,128837.0
2018-12-18 15:20:00,44.06,44.1,44.0,44.05,109588.0,40.3356,40.3723,40.2807,40.3265,109588.0
2018-12-18 15:30:00,44.06,44.23,44.06,44.2,123250.0,40.3356,40.4913,40.3356,40.4638,123250.0
2018-12-18 15:40:00,44.19,44.41,44.19,44.38,217790.0,40.4547,40.6561,40.4547,40.6286,217790.0
2018-12-18 15:50:00,44.39,44.4,44.06,44.07,631238.0,40.6378,40.6469,40.3356,40.3448,631238.0
2018-12-19 09:30:00,44.32,44.67,44.27,44.55,236745.0,40.5737,40.8941,40.5279,40.7842,236745.0
2018-12-19 09:40:00,44.54,44.62,44.46,44.51,84980.0,40.7751,40.8483,40.7018,40.7476,84980.0
2018-12-19 09:50:00,44.5,44.76,44.41,44.54,177498.0,40.7385,40.9765,40.6561,40.7751,177498.0
2018-12-19 10:00:00,44.56,44.73,44.52,44.61,106138.0,40.7934,40.949,40.7568,40.8392,106138.0
2018-12-19 10:10:00,44.62,44.63,44.43,44.59,92155.0,40.8483,40.8575,40.6744,40.8208,92155.0
2018-12-19 10:20:00,44.58,44.62,44.51,44.57,64284.0,40.8117,40.8483,40.7476,40.8025,64284.0
2018-12-19 10:30:00,44.55,44.65,44.55,44.63,55743.0,40.7842,40.8758,40.7842,40.8575,55743.0
2018-12-19 10:40:00,44.62,44.65,44.48,44.48,59746.0,40.8483,40.8758,40.7201,40.7201,59746.0
2018-12-19 10:50:00,44.48,44.58,44.45,44.55,65773.0,40.7201,40.8117,40.6927,40.7842,65773.0
2018-12-19 11:00:00,44.56,44.62,44.49,44.59,124741.0,40.7934,40.8483,40.7293,40.8208,124741.0
2018-12-19 11:10:00,44.58,44.59,44.43,44.48,73231.0,40.8117,40.8208,40.6744,40.7201,73231.0
2018-12-19 11:20:00,44.48,44.58,44.48,44.55,91805.0,40.7201,40.8117,40.7201,40.7842,91805.0
2018-12-19 11:30:00,44.54,44.54,44.36,44.38,53939.0,40.7751,40.7751,40.6103,40.6286,53939.0
2018-12-19 11:40:00,44.37,44.41,44.28,44.36,85485.0,40.6194,40.6561,40.5371,40.6103,85485.0
2018-12-19 11:50:00,44.37,44.61,44.37,44.57,92335.0,40.6194,40.8392,40.6194,40.8025,92335.0
2018-12-19 12:00:00,44.57,44.72,44.53,44.71,62609.0,40.8025,40.9399,40.7659,40.9307,62609.0
2018-12-19 12:10:00,44.7,44.75,44.59,44.64,46859.0,40.9215,40.9673,40.8208,40.8666,46859.0
2018-12-19 12:20:00,44.63,44.73,44.58,44.66,41348.0,40.8575,40.949,40.8117,40.8849,41348.0
2018-12-19 12:30:00,44.65,44.68,44.59,44.59,52285.0,40.8758,40.9032,40.8208,40.8208,52285.0
2018-12-19 12:40:00,44.58,44.6,44.51,44.51,37407.0,40.8117,40.83,40.7476,40.7476,37407.0
2018-12-19 12:50:00,44.51,44.62,44.51,44.54,56106.0,40.7476,40.8483,40.7476,40.7751,56106.0
2018-12-19 13:00:00,44.53,44.57,44.53,44.53,49885.0,40.7659,40.8025,40.7659,40.7659,49885.0
2018-12-19 13:10:00,44.53,44.56,44.46,44.5,72074.0,40.7659,40.7934,40.7018,40.7385,72074.0
2018-12-19 13:20:00,44.5,44.55,44.43,44.48,52499.0,40.7385,40.7842,40.6744,40.7201,52499.0
2018-12-19 13:30:00,44.49,44.55,44.48,44.53,54470.0,40.7293,40.7842,40.7201,40.7659,54470.0
2018-12-19 13:40:00,44.53,44.67,44.52,44.66,38232.0,40.7659,40.8941,40.7568,40.8849,38232.0
2018-12-19 13:50:00,44.66,44.84,44.59,44.79,74979.0,40.8849,41.0497,40.8208,41.0039,74979.0
2018-12-19 14:00:00,44.79,44.85,44.06,44.19,135302.0,41.0039,41.0589,40.3356,40.4547,135302.0
2018-12-19 14:10:00,44.21,44.3,43.94,44.22,126294.0,40.473,40.5554,40.2258,40.4821,126294.0
2018-12-19 14:20:00,44.23,44.42,44.15,44.33,123195.0,40.4913,40.6652,40.418,40.5828,123195.0
2018-12-19 14:30:00,44.34,44.52,44.28,44.39,115733.0,40.592,40.7568,40.5371,40.6378,115733.0
2018-12-19 14:40:00,44.38,44.38,43.94,44.1,151727.0,40.6286,40.6286,40.2258,40.3723,151727.0
2018-12-19 14:50:00,44.1,44.11,43.6,43.7,316814.0,40.3723,40.3814,39.9145,40.0061,316814.0
2018-12-19 15:00:00,43.7,43.7,43.28,43.54,255967.0,40.0061,40.0061,39.6216,39.8596,255967.0
2018-12-19 15:10:00,43.53,43.79,43.41,43.63,194628.0,39.8504,40.0885,39.7406,39.942,194628.0
2018-12-19 15:20:00,43.65,43.8,43.47,43.54,254913.0,39.9603,40.0976,39.7955,39.8596,254913.0
2018-12-19 15:30:00,43.55,43.69,43.45,43.51,324679.0,39.8688,39.9969,39.7772,39.8321,324679.0
2018-12-19 15:40:00,43.51,43.7,43.39,43.69,366452.0,39.8321,40.0061,39.7223,39.9969,366452.0
2018-12-19 15:50:00,43.68,43.75,43.63,43.64,525118.0,39.9878,40.0519,39.942,39.9512,525118.0
2018-12-20 09:30:00,43.5,43.5,43.13,43.26,136619.0,39.823,39.823,39.4843,39.6033,136619.0
2018-12-20 09:40:00,43.22,43.29,42.94,43.07,148786.0,39.5667,39.6307,39.3103,39.4293,148786.0
2018-12-20 09:50:00,43.06,43.21,42.83,43.16,248952.0,39.4202,39.5575,39.2096,39.5117,248952.0
2018-12-20 10:00:00,43.16,43.32,43.12,43.25,336209.0,39.5117,39.6582,39.4751,39.5941,336209.0
2018-12-20 10:10:00,43.24,43.3,42.98,43.0,157441.0,39.585,39.6399,39.3469,39.3652,157441.0
2018-12-20 10:20:00,42.99,43.27,42.92,43.2,206211.0,39.3561,39.6124,39.292,39.5483,206211.0
2018-12-20 10:30:00,43.2,43.37,43.12,43.34,93434.0,39.5483,39.704,39.4751,39.6765,93434.0
2018-12-20 10:40:00,43.37,43.5,43.15,43.16,279032.0,39.704,39.823,39.5026,39.5117,279032.0
2018-12-20 10:50:00,43.16,43.27,43.01,43.02,140526.0,39.5117,39.6124,39.3744,39.3836,140526.0
2018-12-20 11:00:00,43.01,43.09,42.84,42.97,125284.0,39.3744,39.4476,39.2188,39.3378,125284.0
2018-12-20 11:10:00,42.98,43.12,42.97,43.07,135056.0,39.3469,39.4751,39.3378,39.4293,135056.0
2018-12-20 11:20:00,43.08,43.08,42.79,42.92,106523.0,39.4385,39.4385,39.173,39.292,106523.0
2018-12-20 11:30:00,42.91,43.02,42.7,42.76,181302.0,39.2829,39.3836,39.0906,39.1455,181302.0
2018-12-20 11:40:00,42.78,42.83,42.58,42.59,89945.0,39.1638,39.2096,38.9808,38.9899,89945.0
2018-12-20 11:50:00,42.6,42.81,42.46,42.51,163100.0,38.9991,39.1913,38.8709,38.9167,163100.0
2018-12-20 12:00:00,42.53,42.68,42.52,42.57,122283.0,38.935,39.0723,38.9258,38.9716,122283.0
2018-12-20 12:10:00,42.57,42.66,42.46,42.66,87021.0,38.9716,39.054,38.8709,39.054,87021.0
2018-12-20 12:20:00,42.65,42.69,42.58,42.6,118539.0,39.0448,39.0815,38.9808,38.9991,118539.0
2018-12-20 12:30:00,42.6,42.61,42.45,42.49,133812.0,38.9991,39.0082,38.8617,38.8984,133812.0
2018-12-20 12:40:00,42.47,42.59,42.43,42.56,73089.0,38.88,38.9899,38.8434,38.9624,73089.0
2018-12-20 12:50:00,42.56,42.64,42.49,42.55,88349.0,38.9624,39.0357,38.8984,38.9533,88349.0
2018-12-20 13:00:00,42.56,42.58,42.44,42.44,62457.0,38.9624,38.9808,38.8526,38.8526,62457.0
2018-12-20 13:10:00,42.43,42.58,42.41,42.44,103563.0,38.8434,38.9808,38.8251,38.8526,103563.0
2018-12-20 13:20:00,42.44,42.54,42.39,42.45,159912.0,38.8526,38.9441,38.8068,38.8617,159912.0
2018-12-20 13:30:00,42.45,42.48,42.29,42.4,86964.0,38.8617,38.8892,38.7153,38.816,86964.0
2018-12-20 13:40:00,42.41,42.42,42.24,42.37,62236.0,38.8251,38.8343,38.6695,38.7885,62236.0
2018-12-20 13:50:00,42.38,42.39,42.19,42.22,107205.0,38.7977,38.8068,38.6237,38.6512,107205.0
2018-12-20 14:00:00,42.22,42.25,41.97,42.11,168802.0,38.6512,38.6786,38.4223,38.5505,168802.0
2018-12-20 14:10:00,42.12,42.12,41.93,41.98,109858.0,38.5596,38.5596,38.3857,38.4315,109858.0
2018-12-20 14:20:00,41.99,42.39,41.99,42.39,104817.0,38.4406,38.8068,38.4406,38.8068,104817.0
2018-12-20 14:30:00,42.37,42.48,42.25,42.35,110615.0,38.7885,38.8892,38.6786,38.7702,110615.0
2018-12-20 14:40:00,42.36,42.85,42.35,42.81,168726.0,38.7793,39.2279,38.7702,39.1913,168726.0
2018-12-20 14:50:00,42.8,42.8,42.42,42.51,175684.0,39.1822,39.1822,38.8343,38.9167,175684.0
2018-12-20 15:00:00,42.52,42.65,42.35,42.61,184378.0,38.9258,39.0448,38.7702,39.0082,184378.0
2018-12-20 15:10:00,42.61,42.63,42.47,42.48,266022.0,39.0082,39.0265,38.88,38.8892,266022.0
2018-12-20 15:20:00,42.47,42.71,42.44,42.51,181212.0,38.88,39.0998,38.8526,38.9167,181212.0
2018-12-20 15:30:00,42.51,42.63,42.48,42.56,241999.0,38.9167,39.0265,38.8892,38.9624,241999.0
2018-12-20 15:40:00,42.56,42.59,42.19,42.25,538892.0,38.9624,38.9899,38.6237,38.6786,538892.0
2018-12-20 15:50:00,42.25,42.43,42.22,42.42,795491.0,38.6786,38.8434,38.6512,38.8343,795491.0
2018-12-21 09:30:00,42.47,43.15,42.32,43.1,1741086.0,38.88,39.5026,38.7427,39.4568,1741086.0
2018-12-21 09:40:00,43.07,43.13,42.84,42.94,161645.0,39.4293,39.4843,39.2188,39.3103,161645.0
2018-12-21 09:50:00,42.95,42.95,42.67,42.85,137752.0,39.3195,39.3195,39.0631,39.2279,137752.0
2018-12-21 10:00:00,42.87,42.91,42.75,42.82,191733.0,39.2462,39.2829,39.1364,39.2005,191733.0
2018-12-21 10:10:00,42.83,43.49,42.83,43.46,257588.0,39.2096,39.8138,39.2096,39.7864,257588.0
2018-12-21 10:20:00,43.46,43.7,43.39,43.4,250142.0,39.7864,40.0061,39.7223,39.7314,250142.0
2018-12-21 10:30:00,43.4,43.42,43.19,43.25,104391.0,39.7314,39.7497,39.5392,39.5941,104391.0
2018-12-21 10:40:00,43.25,43.38,43.16,43.29,87278.0,39.5941,39.7131,39.5117,39.6307,87278.0
2018-12-21 10:50:00,43.29,43.32,43.08,43.15,79402.0,39.6307,39.6582,39.4385,39.5026,79402.0
2018-12-21 11:00:00,43.15,43.15,42.78,42.81,125139.0,39.5026,39.5026,39.1638,39.1913,125139.0
2018-12-21 11:10:00,42.83,42.97,42.76,42.94,89420.0,39.2096,39.3378,39.1455,39.3103,89420.0
2018-12-21 11:20:00,42.95,43.1,42.87,43.09,104773.0,39.3195,39.4568,39.2462,39.4476,104773.0
2018-12-21 11:30:00,43.09,43.17,42.97,43.05,186976.0,39.4476,39.5209,39.3378,39.411,186976.0
2018-12-21 11:40:00,43.05,43.12,42.88,42.89,146635.0,39.411,39.4751,39.2554,39.2645,146635.0
2018-12-21 11:50:00,42.9,42.96,42.73,42.8,106309.0,39.2737,39.3286,39.1181,39.1822,106309.0
2018-12-21 12:00:00,42.81,42.87,42.72,42.77,73992.0,39.1913,39.2462,39.1089,39.1547,73992.0
2018-12-21 12:10:00,42.78,42.78,42.57,42.6,77882.0,39.1638,39.1638,38.9716,38.9991,77882.0
2018-12-21 12:20:00,42.58,42.68,42.48,42.52,85835.0,38.9808,39.0723,38.8892,38.9258,85835.0
2018-12-21 12:30:00,42.52,42.75,42.36,42.71,128285.0,38.9258,39.1364,38.7793,39.0998,128285.0
2018-12-21 12:40:00,42.71,42.84,42.61,42.72,99388.0,39.0998,39.2188,39.0082,39.1089,99388.0
2018-12-21 12:50:00,42.73,42.74,42.51,42.6,93206.0,39.1181,39.1272,38.9167,38.9991,93206.0
2018-12-21 13:00:00,42.6,42.67,42.44,42.53,76826.0,38.9991,39.0631,38.8526,38.935,76826.0
2018-12-21 13:10:00,42.53,42.59,42.36,42.43,135154.0,38.935,38.9899,38.7793,38.8434,135154.0
2018-12-21 13:20:00,42.44,42.64,42.41,42.51,67183.0,38.8526,39.0357,38.8251,38.9167,67183.0
2018-12-21 13:30:00,42.52,42.65,42.49,42.64,84134.0,38.9258,39.0448,38.8984,39.0357,84134.0
2018-12-21 13:40:00,42.64,42.7,42.47,42.49,80750.0,39.0357,39.0906,38.88,38.8984,80750.0
2018-12-21 13:50:00,42.5,42.54,42.38,42.4,70363.0,38.9075,38.9441,38.7977,38.816,70363.0
2018-12-21 14:00:00,42.4,42.51,42.32,42.46,117255.0,38.816,38.9167,38.7427,38.8709,117255.0
2018-12-21 14:10:00,42.46,42.51,42.34,42.49,113625.0,38.8709,38.9167,38.761,38.8984,113625.0
2018-12-21 14:20:00,42.5,42.53,42.27,42.3,158826.0,38.9075,38.935,38.697,38.7244,158826.0
2018-12-21 14:30:00,42.3,42.36,42.21,42.25,115798.0,38.7244,38.7793,38.642,38.6786,115798.0
2018-12-21 14:40:00,42.23,42.3,42.07,42.2,136174.0,38.6603,38.7244,38.5139,38.6329,136174.0
2018-12-21 14:50:00,42.2,42.38,42.19,42.31,119320.0,38.6329,38.7977,38.6237,38.7336,119320.0
2018-12-21 15:00:00,42.3,42.35,42.2,42.28,121268.0,38.7244,38.7702,38.6329,38.7061,121268.0
2018-12-21 15:10:00,42.27,42.27,41.99,42.04,179845.0,38.697,38.697,38.4406,38.4864,179845.0
2018-12-21 15:20:00,42.04,42.11,41.91,41.93,140545.0,38.4864,38.5505,38.3674,38.3857,140545.0
2018-12-21 15:30:00,41.93,42.05,41.65,41.75,258634.0,38.3857,38.4956,38.1294,38.2209,258634.0
2018-12-21 15:40:00,41.75,42.08,41.74,41.94,356906.0,38.2209,38.523,38.2118,38.3948,356906.0
2018-12-21 15:50:00,41.93,41.95,41.79,41.92,903393.0,38.3857,38.404,38.2575,38.3765,903393.0
2018-12-24 09:30:00,41.62,41.93,41.49,41.91,203744.0,38.1019,38.3857,37.9829,38.3674,203744.0
2018-12-24 09:40:00,41.9,41.92,41.53,41.7,124959.0,38.3582,38.3765,38.0195,38.1751,124959.0
2018-12-24 09:50:00,41.7,41.77,41.53,41.66,150799.0,38.1751,38.2392,38.0195,38.1385,150799.0
2018-12-24 10:00:00,41.65,41.76,41.5,41.67,159215.0,38.1294,38.2301,37.992,38.1477,159215.0
2018-12-24 10:10:00,41.67,42.1,41.64,41.94,201187.0,38.1477,38.5413,38.1202,38.3948,201187.0
2018-12-24 10:20:00,41.96,42.18,41.88,42.11,176917.0,38.4132,38.6146,38.3399,38.5505,176917.0
2018-12-24 10:30:00,42.12,42.24,42.03,42.22,124680.0,38.5596,38.6695,38.4772,38.6512,124680.0
2018-12-24 10:40:00,42.21,42.41,42.18,42.31,133733.0,38.642,38.8251,38.6146,38.7336,133733.0
2018-12-24 10:50:00,42.3,42.3,42.08,42.17,128110.0,38.7244,38.7244,38.523,38.6054,128110.0
2018-12-24 11:00:00,42.16,42.24,41.95,42.08,140526.0,38.5963,38.6695,38.404,38.523,140526.0
2018-12-24 11:10:00,42.07,42.15,41.96,42.06,97325.0,38.5139,38.5871,38.4132,38.5047,97325.0
2018-12-24 11:20:00,42.05,42.09,41.92,41.98,124399.0,38.4956,38.5322,38.3765,38.4315,124399.0
2018-12-24 11:30:00,41.97,42.13,41.96,42.13,107112.0,38.4223,38.5688,38.4132,38.5688,107112.0
2018-12-24 11:40:00,42.15,42.28,42.06,42.11,118156.0,38.5871,38.7061,38.5047,38.5505,118156.0
2018-12-24 11:50:00,42.1,42.31,42.07,42.24,119832.0,38.5413,38.7336,38.5139,38.6695,119832.0
2018-12-24 12:00:00,42.25,42.36,42.12,42.12,142582.0,38.6786,38.7793,38.5596,38.5596,142582.0
2018-12-24 12:10:00,42.12,42.16,42.04,42.04,97232.0,38.5596,38.5963,38.4864,38.4864,97232.0
2018-12-24 12:20:00,42.03,42.19,41.94,42.06,160060.0,38.4772,38.6237,38.3948,38.5047,160060.0
2018-12-24 12:30:00,42.07,42.13,41.96,41.98,161975.0,38.5139,38.5688,38.4132,38.4315,161975.0
2018-12-24 12:40:00,41.97,42.0,41.87,41.92,169713.0,38.4223,38.4498,38.3308,38.3765,169713.0
2018-12-24 12:50:00,41.92,41.93,41.61,41.66,354193.0,38.3765,38.3857,38.0927,38.1385,354193.0
2018-12-26 09:30:00,41.79,42.31,41.78,42.24,241416.0,38.2575,38.7336,38.2484,38.6695,241416.0
2018-12-26 09:40:00,42.24,42.59,42.2,42.48,217418.0,38.6695,38.9899,38.6329,38.8892,217418.0
2018-12-26 09:50:00,42.46,42.58,42.29,42.37,79793.0,38.8709,38.9808,38.7153,38.7885,79793.0
2018-12-26 10:00:00,42.35,42.41,42.15,42.3,79387.0,38.7702,38.8251,38.5871,38.7244,79387.0
2018-12-26 10:10:00,42.31,42.31,42.11,42.15,133892.0,38.7336,38.7336,38.5505,38.5871,133892.0
2018-12-26 10:20:00,42.14,42.61,42.14,42.49,164169.0,38.5779,39.0082,38.5779,38.8984,164169.0
2018-12-26 10:30:00,42.5,42.59,42.35,42.37,100044.0,38.9075,38.9899,38.7702,38.7885,100044.0
2018-12-26 10:40:00,42.36,42.51,42.29,42.43,108993.0,38.7793,38.9167,38.7153,38.8434,108993.0
2018-12-26 10:50:00,42.44,42.5,42.26,42.44,164015.0,38.8526,38.9075,38.6878,38.8526,164015.0
2018-12-26 11:00:00,42.44,42.55,42.4,42.48,128842.0,38.8526,38.9533,38.816,38.8892,128842.0
2018-12-26 11:10:00,42.48,42.61,42.4,42.54,94054.0,38.8892,39.0082,38.816,38.9441,94054.0
2018-12-26 11:20:00,42.54,42.67,42.45,42.66,66921.0,38.9441,39.0631,38.8617,39.054,66921.0
2018-12-26 11:30:00,42.66,42.8,42.6,42.8,122397.0,39.054,39.1822,38.9991,39.1822,122397.0
2018-12-26 11:40:00,42.79,42.84,42.71,42.78,94015.0,39.173,39.2188,39.0998,39.1638,94015.0
2018-12-26 11:50:00,42.77,42.9,42.67,42.9,145398.0,39.1547,39.2737,39.0631,39.2737,145398.0
2018-12-26 12:00:00,42.9,43.06,42.89,43.05,250759.0,39.2737,39.4202,39.2645,39.411,250759.0
2018-12-26 12:10:00,43.04,43.14,42.96,42.98,279860.0,39.4019,39.4934,39.3286,39.3469,279860.0
2018-12-26 12:20:00,42.98,43.07,42.91,42.96,77966.0,39.3469,39.4293,39.2829,39.3286,77966.0
2018-12-26 12:30:00,42.97,43.13,42.91,43.12,151082.0,39.3378,39.4843,39.2829,39.4751,151082.0
2018-12-26 12:40:00,43.12,43.16,42.96,42.96,166763.0,39.4751,39.5117,39.3286,39.3286,166763.0
2018-12-26 12:50:00,42.96,43.0,42.91,42.91,89021.0,39.3286,39.3652,39.2829,39.2829,89021.0
2018-12-26 13:00:00,42.91,42.93,42.63,42.66,94605.0,39.2829,39.3012,39.0265,39.054,94605.0
2018-12-26 13:10:00,42.65,42.71,42.48,42.54,119826.0,39.0448,39.0998,38.8892,38.9441,119826.0
2018-12-26 13:20:00,42.54,42.73,42.53,42.71,102397.0,38.9441,39.1181,38.935,39.0998,102397.0
2018-12-26 13:30:00,42.71,42.81,42.7,42.81,68903.0,39.0998,39.1913,39.0906,39.1913,68903.0
2018-12-26 13:40:00,42.82,42.89,42.81,42.84,54235.0,39.2005,39.2645,39.1913,39.2188,54235.0
2018-12-26 13:50:00,42.84,43.03,42.84,43.01,56914.0,39.2188,39.3927,39.2188,39.3744,56914.0
2018-12-26 14:00:00,43.01,43.04,42.88,42.96,81907.0,39.3744,39.4019,39.2554,39.3286,81907.0
2018-12-26 14:10:00,42.96,43.0,42.82,42.86,100162.0,39.3286,39.3652,39.2005,39.2371,100162.0
2018-12-26 14:20:00,42.86,42.9,42.81,42.86,57977.0,39.2371,39.2737,39.1913,39.2371,57977.0
2018-12-26 14:30:00,42.87,42.98,42.85,42.93,68958.0,39.2462,39.3469,39.2279,39.3012,68958.0
2018-12-26 14:40:00,42.93,42.99,42.89,42.95,143397.0,39.3012,39.3561,39.2645,39.3195,143397.0
2018-12-26 14:50:00,42.94,43.11,42.94,43.11,83834.0,39.3103,39.466,39.3103,39.466,83834.0
2018-12-26 15:00:00,43.11,43.23,43.07,43.19,104414.0,39.466,39.5758,39.4293,39.5392,104414.0
2018-12-26 15:10:00,43.19,43.31,43.17,43.17,115048.0,39.5392,39.649,39.5209,39.5209,115048.0
2018-12-26 15:20:00,43.16,43.29,43.16,43.27,118009.0,39.5117,39.6307,39.5117,39.6124,118009.0
2018-12-26 15:30:00,43.27,43.43,43.21,43.43,176530.0,39.6124,39.7589,39.5575,39.7589,176530.0
2018-12-26 15:40:00,43.42,43.66,43.35,43.58,327413.0,39.7497,39.9695,39.6857,39.8962,327413.0
2018-12-26 15:50:00,43.58,43.83,43.54,43.83,574228.0,39.8962,40.1251,39.8596,40.1251,574228.0
2018-12-27 09:30:00,43.38,43.49,43.18,43.36,206927.0,39.7131,39.8138,39.53,39.6948,206927.0
2018-12-27 09:40:00,43.36,43.43,42.91,42.96,116855.0,39.6948,39.7589,39.2829,39.3286,116855.0
2018-12-27 09:50:00,42.94,43.09,42.88,43.04,79869.0,39.3103,39.4476,39.2554,39.4019,79869.0
2018-12-27 10:00:00,43.06,43.16,42.75,42.77,119206.0,39.4202,39.5117,39.1364,39.1547,119206.0
2018-12-27 10:10:00,42.78,42.83,42.61,42.63,94817.0,39.1638,39.2096,39.0082,39.0265,94817.0
2018-12-27 10:20:00,42.62,42.67,42.51,42.6,81104.0,39.0174,39.0631,38.9167,38.9991,81104.0
2018-12-27 10:30:00,42.61,42.87,42.52,42.73,73008.0,39.0082,39.2462,38.9258,39.1181,73008.0
2018-12-27 10:40:00,42.71,42.95,42.69,42.88,68201.0,39.0998,39.3195,39.0815,39.2554,68201.0
2018-12-27 10:50:00,42.88,42.91,42.77,42.81,78856.0,39.2554,39.2829,39.1547,39.1913,78856.0
2018-12-27 11:00:00,42.8,42.85,42.74,42.83,56393.0,39.1822,39.2279,39.1272,39.2096,56393.0
2018-12-27 11:10:00,42.82,43.02,42.79,43.01,66253.0,39.2005,39.3836,39.173,39.3744,66253.0
2018-12-27 11:20:00,43.0,43.16,42.93,43.09,102149.0,39.3652,39.5117,39.3012,39.4476,102149.0
2018-12-27 11:30:00,43.09,43.2,42.99,43.01,76918.0,39.4476,39.5483,39.3561,39.3744,76918.0
2018-12-27 11:40:00,43.0,43.01,42.78,42.8,60161.0,39.3652,39.3744,39.1638,39.1822,60161.0
2018-12-27 11:50:00,42.8,42.97,42.78,42.92,68152.0,39.1822,39.3378,39.1638,39.292,68152.0
2018-12-27 12:00:00,42.91,42.91,42.66,42.72,61001.0,39.2829,39.2829,39.054,39.1089,61001.0
2018-12-27 12:10:00,42.71,42.79,42.62,42.79,76290.0,39.0998,39.173,39.0174,39.173,76290.0
2018-12-27 12:20:00,42.79,42.79,42.51,42.58,80047.0,39.173,39.173,38.9167,38.9808,80047.0
2018-12-27 12:30:00,42.57,42.66,42.5,42.62,76711.0,38.9716,39.054,38.9075,39.0174,76711.0
2018-12-27 12:40:00,42.61,42.64,42.38,42.6,93947.0,39.0082,39.0357,38.7977,38.9991,93947.0
2018-12-27 12:50:00,42.59,42.7,42.54,42.65,52008.0,38.9899,39.0906,38.9441,39.0448,52008.0
2018-12-27 13:00:00,42.64,42.8,42.63,42.78,68635.0,39.0357,39.1822,39.0265,39.1638,68635.0
2018-12-27 13:10:00,42.77,42.8,42.65,42.71,52471.0,39.1547,39.1822,39.0448,39.0998,52471.0
2018-12-27 13:20:00,42.68,42.69,42.58,42.59,47369.0,39.0723,39.0815,38.9808,38.9899,47369.0
2018-12-27 13:30:00,42.58,42.67,42.57,42.57,45402.0,38.9808,39.0631,38.9716,38.9716,45402.0
2018-12-27 13:40:00,42.57,42.6,42.41,42.44,52143.0,38.9716,38.9991,38.8251,38.8526,52143.0
2018-12-27 13:50:00,42.44,42.52,42.39,42.46,68728.0,38.8526,38.9258,38.8068,38.8709,68728.0
2018-12-27 14:00:00,42.45,42.51,42.35,42.37,109479.0,38.8617,38.9167,38.7702,38.7885,109479.0
2018-12-27 14:10:00,42.37,42.42,42.32,42.38,117396.0,38.7885,38.8343,38.7427,38.7977,117396.0
2018-12-27 14:20:00,42.37,42.46,42.31,42.46,95400.0,38.7885,38.8709,38.7336,38.8709,95400.0
2018-12-27 14:30:00,42.46,42.46,42.31,42.43,95950.0,38.8709,38.8709,38.7336,38.8434,95950.0
2018-12-27 14:40:00,42.43,42.71,42.42,42.6,116603.0,38.8434,39.0998,38.8343,38.9991,116603.0
2018-12-27 14:50:00,42.59,42.8,42.52,42.74,114811.0,38.9899,39.1822,38.9258,39.1272,114811.0
2018-12-27 15:00:00,42.75,42.79,42.6,42.78,124274.0,39.1364,39.173,38.9991,39.1638,124274.0
2018-12-27 15:10:00,42.78,42.98,42.73,42.92,172422.0,39.1638,39.3469,39.1181,39.292,172422.0
2018-12-27 15:20:00,42.92,43.35,42.91,43.28,163737.0,39.292,39.6857,39.2829,39.6216,163737.0
2018-12-27 15:30:00,43.28,43.54,43.16,43.48,196321.0,39.6216,39.8596,39.5117,39.8047,196321.0
2018-12-27 15:40:00,43.49,43.78,43.49,43.63,277575.0,39.8138,40.0793,39.8138,39.942,277575.0
2018-12-27 15:50:00,43.62,43.84,43.4,43.83,554855.0,39.9328,40.1342,39.7314,40.1251,554855.0
2018-12-28 09:30:00,44.12,44.45,43.98,44.07,197391.0,40.3906,40.6927,40.2624,40.3448,197391.0
2018-12-28 09:40:00,44.03,44.21,43.99,44.08,125531.0,40.3082,40.473,40.2716,40.354,125531.0
2018-12-28 09:50:00,44.07,44.08,43.72,43.84,79214.0,40.3448,40.354,40.0244,40.1342,79214.0
2018-12-28 10:00:00,43.86,43.9,43.73,43.77,74915.0,40.1526,40.1892,40.0335,40.0702,74915.0
2018-12-28 10:10:00,43.77,43.88,43.69,43.79,75764.0,40.0702,40.1709,39.9969,40.0885,75764.0
2018-12-28 10:20:00,43.77,43.83,43.6,43.66,107104.0,40.0702,40.1251,39.9145,39.9695,107104.0
2018-12-28 10:30:00,43.67,43.72,43.46,43.6,86373.0,39.9786,40.0244,39.7864,39.9145,86373.0
2018-12-28 10:40:00,43.59,43.8,43.56,43.77,80801.0,39.9054,40.0976,39.8779,40.0702,80801.0
2018-12-28 10:50:00,43.77,43.86,43.7,43.71,58318.0,40.0702,40.1526,40.0061,40.0152,58318.0
2018-12-28 11:00:00,43.69,43.76,43.57,43.76,71796.0,39.9969,40.061,39.8871,40.061,71796.0
2018-12-28 11:10:00,43.76,43.95,43.73,43.73,82422.0,40.061,40.2349,40.0335,40.0335,82422.0
2018-12-28 11:20:00,43.72,43.78,43.65,43.74,75056.0,40.0244,40.0793,39.9603,40.0427,75056.0
2018-12-28 11:30:00,43.73,43.95,43.72,43.92,67118.0,40.0335,40.2349,40.0244,40.2075,67118.0
2018-12-28 11:40:00,43.91,43.94,43.74,43.79,53210.0,40.1983,40.2258,40.0427,40.0885,53210.0
2018-12-28 11:50:00,43.78,43.97,43.75,43.94,88422.0,40.0793,40.2533,40.0519,40.2258,88422.0
2018-12-28 12:00:00,43.95,44.06,43.92,43.98,57624.0,40.2349,40.3356,40.2075,40.2624,57624.0
2018-12-28 12:10:00,43.98,43.99,43.78,43.83,65608.0,40.2624,40.2716,40.0793,40.1251,65608.0
2018-12-28 12:20:00,43.83,43.91,43.77,43.84,74842.0,40.1251,40.1983,40.0702,40.1342,74842.0
2018-12-28 12:30:00,43.86,43.9,43.8,43.88,79322.0,40.1526,40.1892,40.0976,40.1709,79322.0
2018-12-28 12:40:00,43.88,43.9,43.77,43.8,69463.0,40.1709,40.1892,40.0702,40.0976,69463.0
2018-12-28 12:50:00,43.82,43.9,43.76,43.8,121166.0,40.1159,40.1892,40.061,40.0976,121166.0
2018-12-28 13:00:00,43.8,43.91,43.78,43.9,96741.0,40.0976,40.1983,40.0793,40.1892,96741.0
2018-12-28 13:10:00,43.91,43.99,43.87,43.94,83468.0,40.1983,40.2716,40.1617,40.2258,83468.0
2018-12-28 13:20:00,43.95,43.97,43.84,43.94,127959.0,40.2349,40.2533,40.1342,40.2258,127959.0
2018-12-28 13:30:00,43.94,43.94,43.83,43.87,54922.0,40.2258,40.2258,40.1251,40.1617,54922.0
2018-12-28 13:40:00,43.87,44.01,43.85,43.99,53130.0,40.1617,40.2899,40.1434,40.2716,53130.0
2018-12-28 13:50:00,43.99,44.09,43.94,44.01,59267.0,40.2716,40.3631,40.2258,40.2899,59267.0
2018-12-28 14:00:00,44.01,44.22,44.0,44.18,63268.0,40.2899,40.4821,40.2807,40.4455,63268.0
2018-12-28 14:10:00,44.18,44.34,44.12,44.23,64134.0,40.4455,40.592,40.3906,40.4913,64134.0
2018-12-28 14:20:00,44.22,44.28,44.16,44.18,72817.0,40.4821,40.5371,40.4272,40.4455,72817.0
2018-12-28 14:30:00,44.18,44.28,44.15,44.27,183241.0,40.4455,40.5371,40.418,40.5279,183241.0
2018-12-28 14:40:00,44.27,44.38,44.21,44.34,142280.0,40.5279,40.6286,40.473,40.592,142280.0
2018-12-28 14:50:00,44.33,44.41,44.27,44.34,103172.0,40.5828,40.6561,40.5279,40.592,103172.0
2018-12-28 15:00:00,44.34,44.38,44.01,44.06,118689.0,40.592,40.6286,40.2899,40.3356,118689.0
2018-12-28 15:10:00,44.06,44.09,43.88,43.89,105254.0,40.3356,40.3631,40.1709,40.18,105254.0
2018-12-28 15:20:00,43.89,43.9,43.61,43.7,127946.0,40.18,40.1892,39.9237,40.0061,127946.0
2018-12-28 15:30:00,43.71,43.79,43.6,43.63,154566.0,40.0152,40.0885,39.9145,39.942,154566.0
2018-12-28 15:40:00,43.62,43.76,43.59,43.76,161418.0,39.9328,40.061,39.9054,40.061,161418.0
2018-12-28 15:50:00,43.77,43.89,43.66,43.8,426508.0,40.0702,40.18,39.9695,40.0976,426508.0
2018-12-31 09:30:00,44.1,44.52,44.06,44.35,234623.0,40.3723,40.7568,40.3356,40.6011,234623.0
2018-12-31 09:40:00,44.37,44.4,44.13,44.18,137968.0,40.6194,40.6469,40.3997,40.4455,137968.0
2018-12-31 09:50:00,44.21,44.27,44.06,44.16,117179.0,40.473,40.5279,40.3356,40.4272,117179.0
2018-12-31 10:00:00,44.17,44.3,44.14,44.23,102841.0,40.4363,40.5554,40.4089,40.4913,102841.0
2018-12-31 10:10:00,44.23,44.38,44.22,44.32,73349.0,40.4913,40.6286,40.4821,40.5737,73349.0
2018-12-31 10:20:00,44.32,44.46,44.31,44.42,120332.0,40.5737,40.7018,40.5645,40.6652,120332.0
2018-12-31 10:30:00,44.43,44.43,44.27,44.31,116154.0,40.6744,40.6744,40.5279,40.5645,116154.0
2018-12-31 10:40:00,44.3,44.52,44.29,44.4,99094.0,40.5554,40.7568,40.5462,40.6469,99094.0
2018-12-31 10:50:00,44.4,44.47,44.3,44.45,120444.0,40.6469,40.711,40.5554,40.6927,120444.0
2018-12-31 11:00:00,44.45,44.66,44.43,44.58,81198.0,40.6927,40.8849,40.6744,40.8117,81198.0
2018-12-31 11:10:00,44.59,44.6,44.48,44.53,89704.0,40.8208,40.83,40.7201,40.7659,89704.0
2018-12-31 11:20:00,44.52,44.64,44.44,44.63,105867.0,40.7568,40.8666,40.6835,40.8575,105867.0
2018-12-31 11:30:00,44.63,44.63,44.37,44.47,81958.0,40.8575,40.8575,40.6194,40.711,81958.0
2018-12-31 11:40:00,44.46,44.55,44.37,44.55,50793.0,40.7018,40.7842,40.6194,40.7842,50793.0
2018-12-31 11:50:00,44.55,44.61,44.48,44.59,85991.0,40.7842,40.8392,40.7201,40.8208,85991.0
2018-12-31 12:00:00,44.59,44.6,44.5,44.56,84773.0,40.8208,40.83,40.7385,40.7934,84773.0
2018-12-31 12:10:00,44.55,44.61,44.45,44.47,69800.0,40.7842,40.8392,40.6927,40.711,69800.0
2018-12-31 12:20:00,44.47,44.65,44.47,44.65,61017.0,40.711,40.8758,40.711,40.8758,61017.0
2018-12-31 12:30:00,44.64,44.73,44.6,44.71,62870.0,40.8666,40.949,40.83,40.9307,62870.0
2018-12-31 12:40:00,44.7,44.71,44.56,44.59,59745.0,40.9215,40.9307,40.7934,40.8208,59745.0
2018-12-31 12:50:00,44.59,44.64,44.54,44.63,59658.0,40.8208,40.8666,40.7751,40.8575,59658.0
2018-12-31 13:00:00,44.64,44.7,44.63,44.66,64437.0,40.8666,40.9215,40.8575,40.8849,64437.0
2018-12-31 13:10:00,44.65,44.74,44.62,44.71,72824.0,40.8758,40.9582,40.8483,40.9307,72824.0
2018-12-31 13:20:00,44.72,44.82,44.7,44.82,102813.0,40.9399,41.0314,40.9215,41.0314,102813.0
2018-12-31 13:30:00,44.82,44.86,44.72,44.73,110350.0,41.0314,41.068,40.9399,40.949,110350.0
2018-12-31 13:40:00,44.73,44.75,44.61,44.66,77777.0,40.949,40.9673,40.8392,40.8849,77777.0
2018-12-31 13:50:00,44.67,44.68,44.6,44.64,53762.0,40.8941,40.9032,40.83,40.8666,53762.0
2018-12-31 14:00:00,44.64,44.65,44.52,44.62,59861.0,40.8666,40.8758,40.7568,40.8483,59861.0
2018-12-31 14:10:00,44.61,44.65,44.5,44.59,76703.0,40.8392,40.8758,40.7385,40.8208,76703.0
2018-12-31 14:20:00,44.6,44.6,44.37,44.38,70286.0,40.83,40.83,40.6194,40.6286,70286.0
2018-12-31 14:30:00,44.38,44.46,44.37,44.46,79511.0,40.6286,40.7018,40.6194,40.7018,79511.0
2018-12-31 14:40:00,44.47,44.49,44.39,44.42,61333.0,40.711,40.7293,40.6378,40.6652,61333.0
2018-12-31 14:50:00,44.42,44.55,44.42,44.44,72031.0,40.6652,40.7842,40.6652,40.6835,72031.0
2018-12-31 15:00:00,44.43,44.55,44.41,44.47,105076.0,40.6744,40.7842,40.6561,40.711,105076.0
2018-12-31 15:10:00,44.47,44.49,44.39,44.48,79742.0,40.711,40.7293,40.6378,40.7201,79742.0
2018-12-31 15:20:00,44.49,44.54,44.39,44.47,105440.0,40.7293,40.7751,40.6378,40.711,105440.0
2018-12-31 15:30:00,44.48,44.58,44.46,44.57,130189.0,40.7201,40.8117,40.7018,40.8025,130189.0
2018-12-31 15:40:00,44.57,44.71,44.53,44.57,241443.0,40.8025,40.9307,40.7659,40.8025,241443.0
2018-12-31 15:50:00,44.57,44.75,44.49,44.75,657462.0,40.8025,40.9673,40.7293,40.9673,657462.0
2019-01-02 09:30:00,44.23,44.43,44.16,44.22,183064.0,40.4913,40.6744,40.4272,40.4821,183064.0
2019-01-02 09:40:00,44.19,44.47,44.17,44.46,68054.0,40.4547,40.711,40.4363,40.7018,68054.0
2019-01-02 09:50:00,44.46,44.5,44.32,44.37,89945.0,40.7018,40.7385,40.5737,40.6194,89945.0
2019-01-02 10:00:00,44.38,44.67,44.31,44.65,73262.0,40.6286,40.8941,40.5645,40.8758,73262.0
2019-01-02 10:10:00,44.66,44.71,44.55,44.55,71844.0,40.8849,40.9307,40.7842,40.7842,71844.0
2019-01-02 10:20:00,44.58,44.61,44.3,44.3,93899.0,40.8117,40.8392,40.5554,40.5554,93899.0
2019-01-02 10:30:00,44.3,44.36,44.14,44.16,73042.0,40.5554,40.6103,40.4089,40.4272,73042.0
2019-01-02 10:40:00,44.17,44.3,44.14,44.21,97049.0,40.4363,40.5554,40.4089,40.473,97049.0
2019-01-02 10:50:00,44.2,44.45,44.2,44.39,72038.0,40.4638,40.6927,40.4638,40.6378,72038.0
2019-01-02 11:00:00,44.39,44.58,44.36,44.55,65919.0,40.6378,40.8117,40.6103,40.7842,65919.0
2019-01-02 11:10:00,44.57,44.73,44.54,44.73,81728.0,40.8025,40.949,40.7751,40.949,81728.0
2019-01-02 11:20:00,44.73,44.75,44.52,44.57,67109.0,40.949,40.9673,40.7568,40.8025,67109.0
2019-01-02 11:30:00,44.56,44.65,44.51,44.52,67144.0,40.7934,40.8758,40.7476,40.7568,67144.0
2019-01-02 11:40:00,44.52,44.73,44.52,44.71,77755.0,40.7568,40.949,40.7568,40.9307,77755.0
2019-01-02 11:50:00,44.7,44.72,44.54,44.56,246134.0,40.9215,40.9399,40.7751,40.7934,246134.0
2019-01-02 12:00:00,44.56,44.64,44.51,44.57,97576.0,40.7934,40.8666,40.7476,40.8025,97576.0
2019-01-02 12:10:00,44.57,44.61,44.5,44.51,59154.0,40.8025,40.8392,40.7385,40.7476,59154.0
2019-01-02 12:20:00,44.51,44.55,44.46,44.52,71344.0,40.7476,40.7842,40.7018,40.7568,71344.0
2019-01-02 12:30:00,44.52,44.76,44.49,44.73,62251.0,40.7568,40.9765,40.7293,40.949,62251.0
2019-01-02 12:40:00,44.74,44.82,44.68,44.72,58947.0,40.9582,41.0314,40.9032,40.9399,58947.0
2019-01-02 12:50:00,44.72,44.77,44.64,44.72,59209.0,40.9399,40.9856,40.8666,40.9399,59209.0
2019-01-02 13:00:00,44.73,44.91,44.72,44.89,63378.0,40.949,41.1138,40.9399,41.0955,63378.0
2019-01-02 13:10:00,44.89,44.99,44.87,44.94,134919.0,41.0955,41.187,41.0772,41.1413,134919.0
2019-01-02 13:20:00,44.95,44.99,44.91,44.93,47813.0,41.1504,41.187,41.1138,41.1321,47813.0
2019-01-02 13:30:00,44.91,44.98,44.89,44.89,63707.0,41.1138,41.1779,41.0955,41.0955,63707.0
2019-01-02 13:40:00,44.9,44.99,44.85,44.98,52451.0,41.1046,41.187,41.0589,41.1779,52451.0
2019-01-02 13:50:00,44.98,45.04,44.93,45.02,60725.0,41.1779,41.2328,41.1321,41.2145,60725.0
2019-01-02 14:00:00,45.02,45.02,44.77,44.81,94838.0,41.2145,41.2145,40.9856,41.0223,94838.0
2019-01-02 14:10:00,44.82,44.82,44.68,44.69,53424.0,41.0314,41.0314,40.9032,40.9124,53424.0
2019-01-02 14:20:00,44.68,44.77,44.68,44.7,106074.0,40.9032,40.9856,40.9032,40.9215,106074.0
2019-01-02 14:30:00,44.71,44.86,44.7,44.77,67478.0,40.9307,41.068,40.9215,40.9856,67478.0
2019-01-02 14:40:00,44.77,44.78,44.65,44.75,107824.0,40.9856,40.9948,40.8758,40.9673,107824.0
2019-01-02 14:50:00,44.74,44.75,44.6,44.61,107685.0,40.9582,40.9673,40.83,40.8392,107685.0
2019-01-02 15:00:00,44.61,44.65,44.47,44.51,129880.0,40.8392,40.8758,40.711,40.7476,129880.0
2019-01-02 15:10:00,44.51,44.51,44.33,44.35,115329.0,40.7476,40.7476,40.5828,40.6011,115329.0
2019-01-02 15:20:00,44.34,44.53,44.33,44.46,206337.0,40.592,40.7659,40.5828,40.7018,206337.0
2019-01-02 15:30:00,44.46,44.61,44.38,44.47,161620.0,40.7018,40.8392,40.6286,40.711,161620.0
2019-01-02 15:40:00,44.47,44.48,44.32,44.44,211105.0,40.711,40.7201,40.5737,40.6835,211105.0
2019-01-02 15:50:00,44.43,44.7,44.43,44.64,370854.0,40.6744,40.9215,40.6744,40.8666,370854.0
2019-01-03 09:30:00,44.59,44.87,44.3,44.3,410109.0,40.8208,41.0772,40.5554,40.5554,410109.0
2019-01-03 09:40:00,44.26,44.43,44.16,44.21,90038.0,40.5187,40.6744,40.4272,40.473,90038.0
2019-01-03 09:50:00,44.2,44.35,44.16,44.22,163540.0,40.4638,40.6011,40.4272,40.4821,163540.0
2019-01-03 10:00:00,44.2,44.29,44.11,44.22,126326.0,40.4638,40.5462,40.3814,40.4821,126326.0
2019-01-03 10:10:00,44.22,44.26,43.95,44.08,95026.0,40.4821,40.5187,40.2349,40.354,95026.0
2019-01-03 10:20:00,44.06,44.16,44.01,44.06,98615.0,40.3356,40.4272,40.2899,40.3356,98615.0
2019-01-03 10:30:00,44.05,44.05,43.81,43.9,74937.0,40.3265,40.3265,40.1068,40.1892,74937.0
2019-01-03 10:40:00,43.91,43.98,43.8,43.86,124764.0,40.1983,40.2624,40.0976,40.1526,124764.0
2019-01-03 10:50:00,43.86,44.02,43.83,43.98,67899.0,40.1526,40.299,40.1251,40.2624,67899.0
2019-01-03 11:00:00,43.99,44.06,43.96,44.03,51781.0,40.2716,40.3356,40.2441,40.3082,51781.0
2019-01-03 11:10:00,44.04,44.25,44.04,44.19,64975.0,40.3173,40.5096,40.3173,40.4547,64975.0
2019-01-03 11:20:00,44.2,44.35,44.19,44.29,134835.0,40.4638,40.6011,40.4547,40.5462,134835.0
2019-01-03 11:30:00,44.29,44.57,44.28,44.53,136324.0,40.5462,40.8025,40.5371,40.7659,136324.0
2019-01-03 11:40:00,44.55,44.72,44.52,44.65,125228.0,40.7842,40.9399,40.7568,40.8758,125228.0
2019-01-03 11:50:00,44.65,44.7,44.52,44.58,91648.0,40.8758,40.9215,40.7568,40.8117,91648.0
2019-01-03 12:00:00,44.58,44.58,44.38,44.42,96392.0,40.8117,40.8117,40.6286,40.6652,96392.0
2019-01-03 12:10:00,44.42,44.57,44.42,44.52,61563.0,40.6652,40.8025,40.6652,40.7568,61563.0
2019-01-03 12:20:00,44.51,44.62,44.51,44.57,42123.0,40.7476,40.8483,40.7476,40.8025,42123.0
2019-01-03 12:30:00,44.57,44.64,44.46,44.5,65823.0,40.8025,40.8666,40.7018,40.7385,65823.0
2019-01-03 12:40:00,44.5,44.56,44.45,44.55,74826.0,40.7385,40.7934,40.6927,40.7842,74826.0
2019-01-03 12:50:00,44.55,44.67,44.54,44.65,53724.0,40.7842,40.8941,40.7751,40.8758,53724.0
2019-01-03 13:00:00,44.65,44.65,44.49,44.52,73722.0,40.8758,40.8758,40.7293,40.7568,73722.0
2019-01-03 13:10:00,44.52,44.53,44.24,44.29,96437.0,40.7568,40.7659,40.5004,40.5462,96437.0
2019-01-03 13:20:00,44.29,44.42,44.28,44.41,60429.0,40.5462,40.6652,40.5371,40.6561,60429.0
2019-01-03 13:30:00,44.4,44.47,44.35,44.46,69542.0,40.6469,40.711,40.6011,40.7018,69542.0
2019-01-03 13:40:00,44.46,44.54,44.41,44.48,106972.0,40.7018,40.7751,40.6561,40.7201,106972.0
2019-01-03 13:50:00,44.48,44.49,44.27,44.33,93182.0,40.7201,40.7293,40.5279,40.5828,93182.0
2019-01-03 14:00:00,44.32,44.4,44.26,44.4,65617.0,40.5737,40.6469,40.5187,40.6469,65617.0
2019-01-03 14:10:00,44.4,44.53,44.37,44.52,83239.0,40.6469,40.7659,40.6194,40.7568,83239.0
2019-01-03 14:20:00,44.52,44.64,44.44,44.6,116581.0,40.7568,40.8666,40.6835,40.83,116581.0
2019-01-03 14:30:00,44.61,44.67,44.51,44.6,78004.0,40.8392,40.8941,40.7476,40.83,78004.0
2019-01-03 14:40:00,44.6,44.63,44.49,44.53,73079.0,40.83,40.8575,40.7293,40.7659,73079.0
2019-01-03 14:50:00,44.54,44.55,44.43,44.5,113874.0,40.7751,40.7842,40.6744,40.7385,113874.0
2019-01-03 15:00:00,44.5,44.52,44.41,44.42,106541.0,40.7385,40.7568,40.6561,40.6652,106541.0
2019-01-03 15:10:00,44.42,44.48,44.35,44.45,117480.0,40.6652,40.7201,40.6011,40.6927,117480.0
2019-01-03 15:20:00,44.45,44.5,44.4,44.43,132533.0,40.6927,40.7385,40.6469,40.6744,132533.0
2019-01-03 15:30:00,44.42,44.53,44.32,44.33,144182.0,40.6652,40.7659,40.5737,40.5828,144182.0
2019-01-03 15:40:00,44.32,44.42,44.29,44.3,168567.0,40.5737,40.6652,40.5462,40.5554,168567.0
2019-01-03 15:50:00,44.3,44.35,44.11,44.2,749037.0,40.5554,40.6011,40.3814,40.4638,749037.0
2019-01-04 09:30:00,44.81,45.14,44.74,45.08,222654.0,41.0223,41.3244,40.9582,41.2694,222654.0
2019-01-04 09:40:00,45.07,45.19,45.02,45.1,114879.0,41.2603,41.3701,41.2145,41.2877,114879.0
2019-01-04 09:50:00,45.1,45.1,44.88,44.91,124012.0,41.2877,41.2877,41.0863,41.1138,124012.0
2019-01-04 10:00:00,44.91,45.16,44.91,45.06,102902.0,41.1138,41.3427,41.1138,41.2511,102902.0
2019-01-04 10:10:00,45.06,45.06,44.86,44.92,136845.0,41.2511,41.2511,41.068,41.123,136845.0
2019-01-04 10:20:00,44.93,45.35,44.78,45.33,149215.0,41.1321,41.5166,40.9948,41.4983,149215.0
2019-01-04 10:30:00,45.33,45.38,45.12,45.13,106698.0,41.4983,41.5441,41.306,41.3152,106698.0
2019-01-04 10:40:00,45.12,45.16,44.96,45.07,104479.0,41.306,41.3427,41.1596,41.2603,104479.0
2019-01-04 10:50:00,45.08,45.28,45.07,45.26,118899.0,41.2694,41.4525,41.2603,41.4342,118899.0
2019-01-04 11:00:00,45.25,45.5,45.24,45.48,87983.0,41.4251,41.6539,41.4159,41.6356,87983.0
2019-01-04 11:10:00,45.48,45.56,45.25,45.38,139809.0,41.6356,41.7089,41.4251,41.5441,139809.0
2019-01-04 11:20:00,45.38,45.41,45.13,45.16,123325.0,41.5441,41.5715,41.3152,41.3427,123325.0
2019-01-04 11:30:00,45.15,45.23,45.09,45.13,106858.0,41.3335,41.4067,41.2786,41.3152,106858.0
2019-01-04 11:40:00,45.12,45.28,45.1,45.25,124608.0,41.306,41.4525,41.2877,41.4251,124608.0
2019-01-04 11:50:00,45.25,45.38,45.25,45.33,87879.0,41.4251,41.5441,41.4251,41.4983,87879.0
2019-01-04 12:00:00,45.31,45.33,45.18,45.25,80106.0,41.48,41.4983,41.361,41.4251,80106.0
2019-01-04 12:10:00,45.23,45.43,45.22,45.41,74802.0,41.4067,41.5898,41.3976,41.5715,74802.0
2019-01-04 12:20:00,45.41,45.46,45.36,45.41,71215.0,41.5715,41.6173,41.5258,41.5715,71215.0
2019-01-04 12:30:00,45.41,45.43,45.34,45.41,91823.0,41.5715,41.5898,41.5075,41.5715,91823.0
2019-01-04 12:40:00,45.41,45.52,45.37,45.52,115977.0,41.5715,41.6722,41.5349,41.6722,115977.0
2019-01-04 12:50:00,45.52,45.58,45.49,45.52,85871.0,41.6722,41.7272,41.6448,41.6722,85871.0
2019-01-04 13:00:00,45.52,45.7,45.52,45.67,73435.0,41.6722,41.837,41.6722,41.8096,73435.0
2019-01-04 13:10:00,45.67,45.67,45.5,45.53,65538.0,41.8096,41.8096,41.6539,41.6814,65538.0
2019-01-04 13:20:00,45.53,45.56,45.47,45.52,75647.0,41.6814,41.7089,41.6265,41.6722,75647.0
2019-01-04 13:30:00,45.53,45.6,45.44,45.46,92527.0,41.6814,41.7455,41.599,41.6173,92527.0
2019-01-04 13:40:00,45.45,45.46,45.33,45.38,89669.0,41.6082,41.6173,41.4983,41.5441,89669.0
2019-01-04 13:50:00,45.37,45.38,45.28,45.33,86268.0,41.5349,41.5441,41.4525,41.4983,86268.0
2019-01-04 14:00:00,45.33,45.35,45.21,45.27,76536.0,41.4983,41.5166,41.3884,41.4434,76536.0
2019-01-04 14:10:00,45.28,45.38,45.26,45.32,131936.0,41.4525,41.5441,41.4342,41.4891,131936.0
2019-01-04 14:20:00,45.33,45.38,45.29,45.33,89594.0,41.4983,41.5441,41.4617,41.4983,89594.0
2019-01-04 14:30:00,45.34,45.41,45.32,45.38,77418.0,41.5075,41.5715,41.4891,41.5441,77418.0
2019-01-04 14:40:00,45.38,45.42,45.2,45.22,92163.0,41.5441,41.5807,41.3793,41.3976,92163.0
2019-01-04 14:50:00,45.22,45.25,45.16,45.21,106498.0,41.3976,41.4251,41.3427,41.3884,106498.0
2019-01-04 15:00:00,45.21,45.38,45.21,45.3,112657.0,41.3884,41.5441,41.3884,41.4708,112657.0
2019-01-04 15:10:00,45.3,45.46,45.3,45.41,105743.0,41.4708,41.6173,41.4708,41.5715,105743.0
2019-01-04 15:20:00,45.41,45.41,45.18,45.24,127935.0,41.5715,41.5715,41.361,41.4159,127935.0
2019-01-04 15:30:00,45.24,45.34,45.21,45.24,156327.0,41.4159,41.5075,41.3884,41.4159,156327.0
2019-01-04 15:40:00,45.25,45.39,45.21,45.32,260911.0,41.4251,41.5532,41.3884,41.4891,260911.0
2019-01-04 15:50:00,45.32,45.46,45.29,45.4,540428.0,41.4891,41.6173,41.4617,41.5624,540428.0
2019-01-07 09:30:00,45.32,45.93,45.32,45.77,211982.0,41.4891,42.0476,41.4891,41.9011,211982.0
2019-01-07 09:40:00,45.79,45.82,45.6,45.77,155319.0,41.9194,41.9469,41.7455,41.9011,155319.0
2019-01-07 09:50:00,45.77,45.81,45.54,45.71,86318.0,41.9011,41.9377,41.6905,41.8462,86318.0
2019-01-07 10:00:00,45.68,46.16,45.66,46.13,155877.0,41.8187,42.2581,41.8004,42.2307,155877.0
2019-01-07 10:10:00,46.13,46.48,46.1,46.39,426379.0,42.2307,42.5511,42.2032,42.4687,426379.0
2019-01-07 10:20:00,46.38,46.48,46.26,46.42,148757.0,42.4595,42.5511,42.3497,42.4962,148757.0
2019-01-07 10:30:00,46.41,46.74,46.4,46.57,354140.0,42.487,42.7891,42.4778,42.6335,354140.0
2019-01-07 10:40:00,46.56,46.81,46.54,46.73,205398.0,42.6243,42.8532,42.606,42.78,205398.0
2019-01-07 10:50:00,46.73,46.89,46.71,46.87,154680.0,42.78,42.9264,42.7616,42.9081,154680.0
2019-01-07 11:00:00,46.86,47.06,46.85,46.95,210699.0,42.899,43.0821,42.8898,42.9814,210699.0
2019-01-07 11:10:00,46.95,47.11,46.94,47.08,152130.0,42.9814,43.1278,42.9722,43.1004,152130.0
2019-01-07 11:20:00,47.08,47.08,46.87,46.93,95657.0,43.1004,43.1004,42.9081,42.963,95657.0
2019-01-07 11:30:00,46.93,47.05,46.9,46.91,132598.0,42.963,43.0729,42.9356,42.9447,132598.0
2019-01-07 11:40:00,46.91,47.02,46.87,46.99,91459.0,42.9447,43.0454,42.9081,43.018,91459.0
2019-01-07 11:50:00,46.98,47.09,46.97,47.07,82087.0,43.0088,43.1095,42.9997,43.0912,82087.0
2019-01-07 12:00:00,47.08,47.09,46.89,46.9,128337.0,43.1004,43.1095,42.9264,42.9356,128337.0
2019-01-07 12:10:00,46.91,46.95,46.82,46.86,86691.0,42.9447,42.9814,42.8623,42.899,86691.0
2019-01-07 12:20:00,46.87,46.91,46.8,46.82,93472.0,42.9081,42.9447,42.844,42.8623,93472.0
2019-01-07 12:30:00,46.83,46.93,46.81,46.92,76046.0,42.8715,42.963,42.8532,42.9539,76046.0
2019-01-07 12:40:00,46.93,46.93,46.85,46.9,106500.0,42.963,42.963,42.8898,42.9356,106500.0
2019-01-07 12:50:00,46.9,46.92,46.84,46.88,77038.0,42.9356,42.9539,42.8807,42.9173,77038.0
2019-01-07 13:00:00,46.89,46.96,46.89,46.94,108685.0,42.9264,42.9905,42.9264,42.9722,108685.0
2019-01-07 13:10:00,46.94,47.12,46.93,47.08,454703.0,42.9722,43.137,42.963,43.1004,454703.0
2019-01-07 13:20:00,47.08,47.13,47.02,47.1,75126.0,43.1004,43.1461,43.0454,43.1187,75126.0
2019-01-07 13:30:00,47.1,47.13,47.04,47.1,84996.0,43.1187,43.1461,43.0638,43.1187,84996.0
2019-01-07 13:40:00,47.09,47.1,46.89,46.89,87643.0,43.1095,43.1187,42.9264,42.9264,87643.0
2019-01-07 13:50:00,46.88,47.01,46.85,46.94,79995.0,42.9173,43.0363,42.8898,42.9722,79995.0
2019-01-07 14:00:00,46.94,46.99,46.87,46.94,113253.0,42.9722,43.018,42.9081,42.9722,113253.0
2019-01-07 14:10:00,46.94,47.01,46.91,46.99,227037.0,42.9722,43.0363,42.9447,43.018,227037.0
2019-01-07 14:20:00,46.99,47.09,46.94,46.97,349287.0,43.018,43.1095,42.9722,42.9997,349287.0
2019-01-07 14:30:00,46.96,47.01,46.95,46.98,136833.0,42.9905,43.0363,42.9814,43.0088,136833.0
2019-01-07 14:40:00,46.97,47.01,46.95,46.99,143930.0,42.9997,43.0363,42.9814,43.018,143930.0
2019-01-07 14:50:00,46.98,46.99,46.8,46.82,101421.0,43.0088,43.018,42.844,42.8623,101421.0
2019-01-07 15:00:00,46.81,46.86,46.74,46.83,128245.0,42.8532,42.899,42.7891,42.8715,128245.0
2019-01-07 15:10:00,46.83,46.91,46.82,46.9,161974.0,42.8715,42.9447,42.8623,42.9356,161974.0
2019-01-07 15:20:00,46.9,46.93,46.79,46.82,445867.0,42.9356,42.963,42.8349,42.8623,445867.0
2019-01-07 15:30:00,46.84,46.89,46.8,46.84,254171.0,42.8807,42.9264,42.844,42.8807,254171.0
2019-01-07 15:40:00,46.84,46.86,46.71,46.75,314738.0,42.8807,42.899,42.7616,42.7983,314738.0
2019-01-07 15:50:00,46.75,46.75,46.6,46.63,505292.0,42.7983,42.7983,42.6609,42.6884,505292.0
2019-01-08 09:30:00,46.8,47.0,46.47,46.5,210373.0,42.844,43.0271,42.5419,42.5694,210373.0
2019-01-08 09:40:00,46.51,46.83,46.47,46.53,145535.0,42.5786,42.8715,42.5419,42.5969,145535.0
2019-01-08 09:50:00,46.52,46.58,46.26,46.58,171481.0,42.5877,42.6426,42.3497,42.6426,171481.0
2019-01-08 10:00:00,46.58,46.71,46.48,46.65,133411.0,42.6426,42.7616,42.5511,42.7067,133411.0
2019-01-08 10:10:00,46.66,46.75,46.16,46.16,155136.0,42.7159,42.7983,42.2581,42.2581,155136.0
2019-01-08 10:20:00,46.16,46.36,46.15,46.27,173815.0,42.2581,42.4412,42.249,42.3588,173815.0
2019-01-08 10:30:00,46.27,46.34,46.05,46.22,109557.0,42.3588,42.4229,42.1574,42.3131,109557.0
2019-01-08 10:40:00,46.21,46.26,46.07,46.11,115151.0,42.3039,42.3497,42.1757,42.2124,115151.0
2019-01-08 10:50:00,46.11,46.18,46.02,46.17,112079.0,42.2124,42.2764,42.13,42.2673,112079.0
2019-01-08 11:00:00,46.17,46.44,46.17,46.38,148383.0,42.2673,42.5145,42.2673,42.4595,148383.0
2019-01-08 11:10:00,46.38,46.39,46.14,46.26,245256.0,42.4595,42.4687,42.2398,42.3497,245256.0
2019-01-08 11:20:00,46.26,46.29,46.19,46.2,123124.0,42.3497,42.3771,42.2856,42.2948,123124.0
2019-01-08 11:30:00,46.2,46.34,46.16,46.33,110283.0,42.2948,42.4229,42.2581,42.4138,110283.0
2019-01-08 11:40:00,46.32,46.5,46.29,46.48,128941.0,42.4046,42.5694,42.3771,42.5511,128941.0
2019-01-08 11:50:00,46.48,46.62,46.42,46.62,128356.0,42.5511,42.6793,42.4962,42.6793,128356.0
2019-01-08 12:00:00,46.62,46.64,46.47,46.52,92622.0,42.6793,42.6976,42.5419,42.5877,92622.0
2019-01-08 12:10:00,46.52,46.69,46.52,46.61,199042.0,42.5877,42.7433,42.5877,42.6701,199042.0
2019-01-08 12:20:00,46.61,46.8,46.58,46.62,273139.0,42.6701,42.844,42.6426,42.6793,273139.0
2019-01-08 12:30:00,46.62,46.65,46.39,46.42,124661.0,42.6793,42.7067,42.4687,42.4962,124661.0
2019-01-08 12:40:00,46.41,46.62,46.41,46.48,291232.0,42.487,42.6793,42.487,42.5511,291232.0
2019-01-08 12:50:00,46.45,46.64,46.45,46.59,85119.0,42.5236,42.6976,42.5236,42.6518,85119.0
2019-01-08 13:00:00,46.59,46.71,46.55,46.69,76200.0,42.6518,42.7616,42.6152,42.7433,76200.0
2019-01-08 13:10:00,46.7,46.75,46.64,46.68,111474.0,42.7525,42.7983,42.6976,42.7342,111474.0
2019-01-08 13:20:00,46.69,46.8,46.69,46.79,83687.0,42.7433,42.844,42.7433,42.8349,83687.0
2019-01-08 13:30:00,46.79,46.84,46.76,46.82,75999.0,42.8349,42.8807,42.8074,42.8623,75999.0
2019-01-08 13:40:00,46.82,46.82,46.7,46.81,109967.0,42.8623,42.8623,42.7525,42.8532,109967.0
2019-01-08 13:50:00,46.81,46.93,46.81,46.88,101372.0,42.8532,42.963,42.8532,42.9173,101372.0
2019-01-08 14:00:00,46.89,47.06,46.88,46.96,304423.0,42.9264,43.0821,42.9173,42.9905,304423.0
2019-01-08 14:10:00,46.95,47.1,46.94,47.06,102646.0,42.9814,43.1187,42.9722,43.0821,102646.0
2019-01-08 14:20:00,47.07,47.1,46.98,47.04,117774.0,43.0912,43.1187,43.0088,43.0638,117774.0
2019-01-08 14:30:00,47.04,47.09,46.98,47.01,133936.0,43.0638,43.1095,43.0088,43.0363,133936.0
2019-01-08 14:40:00,47.01,47.06,47.0,47.05,140806.0,43.0363,43.0821,43.0271,43.0729,140806.0
2019-01-08 14:50:00,47.05,47.18,47.02,47.16,357177.0,43.0729,43.1919,43.0454,43.1736,357177.0
2019-01-08 15:00:00,47.15,47.31,47.15,47.27,852555.0,43.1645,43.3109,43.1645,43.2743,852555.0
2019-01-08 15:10:00,47.27,47.41,47.26,47.36,409778.0,43.2743,43.4025,43.2652,43.3567,409778.0
2019-01-08 15:20:00,47.37,47.44,47.25,47.25,676886.0,43.3659,43.4299,43.256,43.256,676886.0
2019-01-08 15:30:00,47.26,47.38,47.22,47.36,279674.0,43.2652,43.375,43.2285,43.3567,279674.0
2019-01-08 15:40:00,47.35,47.37,47.23,47.31,232115.0,43.3475,43.3659,43.2377,43.3109,232115.0
2019-01-08 15:50:00,47.32,47.33,47.24,47.3,682707.0,43.3201,43.3292,43.2468,43.3018,682707.0
2019-01-09 09:30:00,47.45,47.58,47.07,47.12,250324.0,43.4391,43.5581,43.0912,43.137,250324.0
2019-01-09 09:40:00,47.11,47.17,46.96,47.15,99915.0,43.1278,43.1828,42.9905,43.1645,99915.0
2019-01-09 09:50:00,47.17,47.62,47.17,47.62,273889.0,43.1828,43.5947,43.1828,43.5947,273889.0
2019-01-09 10:00:00,47.62,47.69,47.47,47.58,113876.0,43.5947,43.6588,43.4574,43.5581,113876.0
2019-01-09 10:10:00,47.58,47.66,47.53,47.59,185905.0,43.5581,43.6313,43.5123,43.5673,185905.0
2019-01-09 10:20:00,47.61,47.77,47.45,47.52,271957.0,43.5856,43.732,43.4391,43.5032,271957.0
2019-01-09 10:30:00,47.51,47.51,47.24,47.25,192478.0,43.494,43.494,43.2468,43.256,192478.0
2019-01-09 10:40:00,47.25,47.29,47.16,47.24,116681.0,43.256,43.2926,43.1736,43.2468,116681.0
2019-01-09 10:50:00,47.25,47.34,47.23,47.32,98191.0,43.256,43.3384,43.2377,43.3201,98191.0
2019-01-09 11:00:00,47.33,47.52,47.3,47.5,142213.0,43.3292,43.5032,43.3018,43.4849,142213.0
2019-01-09 11:10:00,47.51,47.54,47.26,47.3,129308.0,43.494,43.5215,43.2652,43.3018,129308.0
2019-01-09 11:20:00,47.3,47.52,47.23,47.34,422113.0,43.3018,43.5032,43.2377,43.3384,422113.0
2019-01-09 11:30:00,47.34,47.35,47.22,47.24,107205.0,43.3384,43.3475,43.2285,43.2468,107205.0
2019-01-09 11:40:00,47.24,47.4,47.24,47.29,78536.0,43.2468,43.3933,43.2468,43.2926,78536.0
2019-01-09 11:50:00,47.28,47.45,47.23,47.39,105224.0,43.2835,43.4391,43.2377,43.3842,105224.0
2019-01-09 12:00:00,47.39,47.43,47.34,47.34,57719.0,43.3842,43.4208,43.3384,43.3384,57719.0
2019-01-09 12:10:00,47.34,47.42,47.3,47.38,55459.0,43.3384,43.4116,43.3018,43.375,55459.0
2019-01-09 12:20:00,47.38,47.41,47.34,47.39,54933.0,43.375,43.4025,43.3384,43.3842,54933.0
2019-01-09 12:30:00,47.39,47.44,47.36,47.41,70516.0,43.3842,43.4299,43.3567,43.4025,70516.0
2019-01-09 12:40:00,47.41,47.55,47.4,47.51,69802.0,43.4025,43.5306,43.3933,43.494,69802.0
2019-01-09 12:50:00,47.51,47.57,47.41,47.41,151028.0,43.494,43.549,43.4025,43.4025,151028.0
2019-01-09 13:00:00,47.43,47.46,47.35,47.36,71098.0,43.4208,43.4482,43.3475,43.3567,71098.0
2019-01-09 13:10:00,47.36,47.5,47.35,47.49,85428.0,43.3567,43.4849,43.3475,43.4757,85428.0
2019-01-09 13:20:00,47.5,47.57,47.43,47.45,206640.0,43.4849,43.549,43.4208,43.4391,206640.0
2019-01-09 13:30:00,47.45,47.46,47.35,47.37,69138.0,43.4391,43.4482,43.3475,43.3659,69138.0
2019-01-09 13:40:00,47.37,47.47,47.36,47.41,112385.0,43.3659,43.4574,43.3567,43.4025,112385.0
2019-01-09 13:50:00,47.41,47.43,47.31,47.39,119987.0,43.4025,43.4208,43.3109,43.3842,119987.0
2019-01-09 14:00:00,47.39,47.51,47.34,47.5,399282.0,43.3842,43.494,43.3384,43.4849,399282.0
2019-01-09 14:10:00,47.5,47.5,47.17,47.18,150038.0,43.4849,43.4849,43.1828,43.1919,150038.0
2019-01-09 14:20:00,47.17,47.22,47.12,47.14,96110.0,43.1828,43.2285,43.137,43.1553,96110.0
2019-01-09 14:30:00,47.14,47.21,47.1,47.2,81966.0,43.1553,43.2194,43.1187,43.2102,81966.0
2019-01-09 14:40:00,47.2,47.35,47.17,47.35,94869.0,43.2102,43.3475,43.1828,43.3475,94869.0
2019-01-09 14:50:00,47.36,47.37,47.28,47.34,165342.0,43.3567,43.3659,43.2835,43.3384,165342.0
2019-01-09 15:00:00,47.34,47.46,47.33,47.42,132449.0,43.3384,43.4482,43.3292,43.4116,132449.0
2019-01-09 15:10:00,47.41,47.49,47.38,47.4,127168.0,43.4025,43.4757,43.375,43.3933,127168.0
2019-01-09 15:20:00,47.4,47.45,47.37,47.43,178216.0,43.3933,43.4391,43.3659,43.4208,178216.0
2019-01-09 15:30:00,47.42,47.5,47.35,47.39,319635.0,43.4116,43.4849,43.3475,43.3842,319635.0
2019-01-09 15:40:00,47.39,47.41,47.22,47.28,284114.0,43.3842,43.4025,43.2285,43.2835,284114.0
2019-01-09 15:50:00,47.28,47.32,47.25,47.29,537311.0,43.2835,43.3201,43.256,43.2926,537311.0
2019-01-10 09:30:00,46.25,46.36,45.66,46.24,302954.0,42.3405,42.4412,41.8004,42.3314,302954.0
2019-01-10 09:40:00,46.27,46.54,46.12,46.22,201880.0,42.3588,42.606,42.2215,42.3131,201880.0
2019-01-10 09:50:00,46.23,46.36,46.17,46.36,125023.0,42.3222,42.4412,42.2673,42.4412,125023.0
2019-01-10 10:00:00,46.34,46.49,46.32,46.38,159646.0,42.4229,42.5602,42.4046,42.4595,159646.0
2019-01-10 10:10:00,46.39,46.52,46.39,46.49,116822.0,42.4687,42.5877,42.4687,42.5602,116822.0
2019-01-10 10:20:00,46.48,46.77,46.46,46.76,77352.0,42.5511,42.8166,42.5328,42.8074,77352.0
2019-01-10 10:30:00,46.77,46.87,46.66,46.81,148183.0,42.8166,42.9081,42.7159,42.8532,148183.0
2019-01-10 10:40:00,46.81,46.86,46.71,46.76,71177.0,42.8532,42.899,42.7616,42.8074,71177.0
2019-01-10 10:50:00,46.75,46.86,46.74,46.84,57611.0,42.7983,42.899,42.7891,42.8807,57611.0
2019-01-10 11:00:00,46.84,47.07,46.8,47.06,114078.0,42.8807,43.0912,42.844,43.0821,114078.0
2019-01-10 11:10:00,47.07,47.1,46.96,47.02,97834.0,43.0912,43.1187,42.9905,43.0454,97834.0
2019-01-10 11:20:00,47.03,47.07,46.9,46.92,68705.0,43.0546,43.0912,42.9356,42.9539,68705.0
2019-01-10 11:30:00,46.92,47.08,46.91,47.04,102443.0,42.9539,43.1004,42.9447,43.0638,102443.0
2019-01-10 11:40:00,47.05,47.09,46.95,46.99,117438.0,43.0729,43.1095,42.9814,43.018,117438.0
2019-01-10 11:50:00,46.99,47.05,46.91,47.05,73813.0,43.018,43.0729,42.9447,43.0729,73813.0
2019-01-10 12:00:00,47.06,47.08,46.97,46.99,81526.0,43.0821,43.1004,42.9997,43.018,81526.0
2019-01-10 12:10:00,46.99,47.08,46.93,46.94,124645.0,43.018,43.1004,42.963,42.9722,124645.0
2019-01-10 12:20:00,46.93,46.99,46.83,46.97,76196.0,42.963,43.018,42.8715,42.9997,76196.0
2019-01-10 12:30:00,46.98,46.98,46.92,46.94,69765.0,43.0088,43.0088,42.9539,42.9722,69765.0
2019-01-10 12:40:00,46.94,47.0,46.82,46.95,110842.0,42.9722,43.0271,42.8623,42.9814,110842.0
2019-01-10 12:50:00,46.95,47.02,46.86,46.9,59763.0,42.9814,43.0454,42.899,42.9356,59763.0
2019-01-10 13:00:00,46.9,46.9,46.75,46.75,90278.0,42.9356,42.9356,42.7983,42.7983,90278.0
2019-01-10 13:10:00,46.75,46.8,46.67,46.7,75845.0,42.7983,42.844,42.725,42.7525,75845.0
2019-01-10 13:20:00,46.7,46.78,46.68,46.77,73877.0,42.7525,42.8257,42.7342,42.8166,73877.0
2019-01-10 13:30:00,46.77,46.79,46.68,46.69,49001.0,42.8166,42.8349,42.7342,42.7433,49001.0
2019-01-10 13:40:00,46.67,46.68,46.6,46.66,51969.0,42.725,42.7342,42.6609,42.7159,51969.0
2019-01-10 13:50:00,46.67,46.8,46.67,46.79,52711.0,42.725,42.844,42.725,42.8349,52711.0
2019-01-10 14:00:00,46.8,47.01,46.79,46.99,76653.0,42.844,43.0363,42.8349,43.018,76653.0
2019-01-10 14:10:00,47.01,47.03,46.95,47.01,65771.0,43.0363,43.0546,42.9814,43.0363,65771.0
2019-01-10 14:20:00,47.01,47.09,46.85,46.93,193395.0,43.0363,43.1095,42.8898,42.963,193395.0
2019-01-10 14:30:00,46.93,46.98,46.88,46.93,74795.0,42.963,43.0088,42.9173,42.963,74795.0
2019-01-10 14:40:00,46.93,47.0,46.78,46.8,111059.0,42.963,43.0271,42.8257,42.844,111059.0
2019-01-10 14:50:00,46.79,46.91,46.76,46.89,366271.0,42.8349,42.9447,42.8074,42.9264,366271.0
2019-01-10 15:00:00,46.88,46.98,46.85,46.93,97181.0,42.9173,43.0088,42.8898,42.963,97181.0
2019-01-10 15:10:00,46.93,47.03,46.89,47.0,84920.0,42.963,43.0546,42.9264,43.0271,84920.0
2019-01-10 15:20:00,46.99,47.05,46.97,47.02,212464.0,43.018,43.0729,42.9997,43.0454,212464.0
2019-01-10 15:30:00,47.02,47.08,46.92,46.94,157024.0,43.0454,43.1004,42.9539,42.9722,157024.0
2019-01-10 15:40:00,46.94,46.98,46.89,46.98,190627.0,42.9722,43.0088,42.9264,43.0088,190627.0
2019-01-10 15:50:00,46.98,47.13,46.93,47.07,474932.0,43.0088,43.1461,42.963,43.0912,474932.0
2019-01-11 09:30:00,46.98,47.39,46.91,47.33,122403.0,43.0088,43.3842,42.9447,43.3292,122403.0
2019-01-11 09:40:00,47.33,47.44,47.03,47.16,64509.0,43.3292,43.4299,43.0546,43.1736,64509.0
2019-01-11 09:50:00,47.15,47.15,46.89,47.01,60474.0,43.1645,43.1645,42.9264,43.0363,60474.0
2019-01-11 10:00:00,47.0,47.23,46.89,47.15,80864.0,43.0271,43.2377,42.9264,43.1645,80864.0
2019-01-11 10:10:00,47.16,47.24,47.15,47.18,50025.0,43.1736,43.2468,43.1645,43.1919,50025.0
2019-01-11 10:20:00,47.18,47.31,47.15,47.27,104292.0,43.1919,43.3109,43.1645,43.2743,104292.0
2019-01-11 10:30:00,47.27,47.29,47.1,47.2,67597.0,43.2743,43.2926,43.1187,43.2102,67597.0
2019-01-11 10:40:00,47.2,47.46,47.2,47.32,200022.0,43.2102,43.4482,43.2102,43.3201,200022.0
2019-01-11 10:50:00,47.32,47.43,47.25,47.42,90203.0,43.3201,43.4208,43.256,43.4116,90203.0
2019-01-11 11:00:00,47.42,47.55,47.39,47.55,181499.0,43.4116,43.5306,43.3842,43.5306,181499.0
2019-01-11 11:10:00,47.55,47.58,47.43,47.54,92211.0,43.5306,43.5581,43.4208,43.5215,92211.0
2019-01-11 11:20:00,47.53,47.55,47.43,47.52,53217.0,43.5123,43.5306,43.4208,43.5032,53217.0
2019-01-11 11:30:00,47.51,47.61,47.45,47.56,84463.0,43.494,43.5856,43.4391,43.5398,84463.0
2019-01-11 11:40:00,47.55,47.62,47.5,47.56,65367.0,43.5306,43.5947,43.4849,43.5398,65367.0
2019-01-11 11:50:00,47.56,47.64,47.55,47.63,76188.0,43.5398,43.613,43.5306,43.6039,76188.0
2019-01-11 12:00:00,47.62,47.72,47.62,47.7,149189.0,43.5947,43.6863,43.5947,43.668,149189.0
2019-01-11 12:10:00,47.69,47.69,47.49,47.53,226614.0,43.6588,43.6588,43.4757,43.5123,226614.0
2019-01-11 12:20:00,47.53,47.59,47.49,47.51,114280.0,43.5123,43.5673,43.4757,43.494,114280.0
2019-01-11 12:30:00,47.5,47.67,47.49,47.63,134757.0,43.4849,43.6405,43.4757,43.6039,134757.0
2019-01-11 12:40:00,47.63,47.74,47.62,47.67,151910.0,43.6039,43.7046,43.5947,43.6405,151910.0
2019-01-11 12:50:00,47.67,47.74,47.63,47.66,111111.0,43.6405,43.7046,43.6039,43.6313,111111.0
2019-01-11 13:00:00,47.67,47.71,47.67,47.68,184627.0,43.6405,43.6771,43.6405,43.6497,184627.0
2019-01-11 13:10:00,47.68,47.71,47.51,47.59,115282.0,43.6497,43.6771,43.494,43.5673,115282.0
2019-01-11 13:20:00,47.59,47.59,47.47,47.53,50705.0,43.5673,43.5673,43.4574,43.5123,50705.0
2019-01-11 13:30:00,47.54,47.59,47.5,47.56,47939.0,43.5215,43.5673,43.4849,43.5398,47939.0
2019-01-11 13:40:00,47.56,47.58,47.5,47.56,59314.0,43.5398,43.5581,43.4849,43.5398,59314.0
2019-01-11 13:50:00,47.56,47.61,47.54,47.59,73575.0,43.5398,43.5856,43.5215,43.5673,73575.0
2019-01-11 14:00:00,47.6,47.64,47.52,47.59,57428.0,43.5764,43.613,43.5032,43.5673,57428.0
2019-01-11 14:10:00,47.59,47.63,47.5,47.51,68147.0,43.5673,43.6039,43.4849,43.494,68147.0
2019-01-11 14:20:00,47.52,47.54,47.46,47.52,64415.0,43.5032,43.5215,43.4482,43.5032,64415.0
2019-01-11 14:30:00,47.51,47.57,47.51,47.52,72249.0,43.494,43.549,43.494,43.5032,72249.0
2019-01-11 14:40:00,47.52,47.57,47.51,47.53,81655.0,43.5032,43.549,43.494,43.5123,81655.0
2019-01-11 14:50:00,47.53,47.55,47.44,47.5,116989.0,43.5123,43.5306,43.4299,43.4849,116989.0
2019-01-11 15:00:00,47.49,47.52,47.45,47.49,99551.0,43.4757,43.5032,43.4391,43.4757,99551.0
2019-01-11 15:10:00,47.49,47.5,47.42,47.44,96180.0,43.4757,43.4849,43.4116,43.4299,96180.0
2019-01-11 15:20:00,47.43,47.45,47.38,47.38,112045.0,43.4208,43.4391,43.375,43.375,112045.0
2019-01-11 15:30:00,47.39,47.54,47.39,47.49,161209.0,43.3842,43.5215,43.3842,43.4757,161209.0
2019-01-11 15:40:00,47.48,47.49,47.39,47.46,140468.0,43.4666,43.4757,43.3842,43.4482,140468.0
2019-01-11 15:50:00,47.45,47.47,47.39,47.45,234449.0,43.4391,43.4574,43.3842,43.4391,234449.0
2019-01-14 09:30:00,47.18,47.4,47.11,47.28,159357.0,43.1919,43.3933,43.1278,43.2835,159357.0
2019-01-14 09:40:00,47.28,47.42,47.26,47.35,63380.0,43.2835,43.4116,43.2652,43.3475,63380.0
2019-01-14 09:50:00,47.34,47.55,47.3,47.55,141417.0,43.3384,43.5306,43.3018,43.5306,141417.0
2019-01-14 10:00:00,47.56,47.62,47.44,47.5,84397.0,43.5398,43.5947,43.4299,43.4849,84397.0
2019-01-14 10:10:00,47.51,47.56,47.48,47.53,64093.0,43.494,43.5398,43.4666,43.5123,64093.0
2019-01-14 10:20:00,47.53,47.64,47.52,47.57,92539.0,43.5123,43.613,43.5032,43.549,92539.0
2019-01-14 10:30:00,47.57,47.77,47.52,47.67,83868.0,43.549,43.732,43.5032,43.6405,83868.0
2019-01-14 10:40:00,47.66,47.69,47.53,47.55,66414.0,43.6313,43.6588,43.5123,43.5306,66414.0
2019-01-14 10:50:00,47.54,47.57,47.47,47.49,112889.0,43.5215,43.549,43.4574,43.4757,112889.0
2019-01-14 11:00:00,47.49,47.5,47.44,47.46,84449.0,43.4757,43.4849,43.4299,43.4482,84449.0
2019-01-14 11:10:00,47.46,47.47,47.33,47.34,98673.0,43.4482,43.4574,43.3292,43.3384,98673.0
2019-01-14 11:20:00,47.34,47.36,47.26,47.27,69192.0,43.3384,43.3567,43.2652,43.2743,69192.0
2019-01-14 11:30:00,47.27,47.33,47.25,47.3,100783.0,43.2743,43.3292,43.256,43.3018,100783.0
2019-01-14 11:40:00,47.31,47.34,47.25,47.28,96318.0,43.3109,43.3384,43.256,43.2835,96318.0
2019-01-14 11:50:00,47.28,47.3,47.17,47.17,82708.0,43.2835,43.3018,43.1828,43.1828,82708.0
2019-01-14 12:00:00,47.18,47.2,47.11,47.12,74716.0,43.1919,43.2102,43.1278,43.137,74716.0
2019-01-14 12:10:00,47.12,47.13,47.04,47.07,79187.0,43.137,43.1461,43.0638,43.0912,79187.0
2019-01-14 12:20:00,47.07,47.07,46.96,46.98,159936.0,43.0912,43.0912,42.9905,43.0088,159936.0
2019-01-14 12:30:00,46.98,47.02,46.93,46.95,88579.0,43.0088,43.0454,42.963,42.9814,88579.0
2019-01-14 12:40:00,46.95,47.0,46.9,46.96,119667.0,42.9814,43.0271,42.9356,42.9905,119667.0
2019-01-14 12:50:00,46.96,46.98,46.91,46.91,140017.0,42.9905,43.0088,42.9447,42.9447,140017.0
2019-01-14 13:00:00,46.92,46.96,46.88,46.93,80411.0,42.9539,42.9905,42.9173,42.963,80411.0
2019-01-14 13:10:00,46.93,46.97,46.92,46.97,78056.0,42.963,42.9997,42.9539,42.9997,78056.0
2019-01-14 13:20:00,46.97,47.04,46.96,47.01,145309.0,42.9997,43.0638,42.9905,43.0363,145309.0
2019-01-14 13:30:00,47.01,47.11,46.93,47.11,423746.0,43.0363,43.1278,42.963,43.1278,423746.0
2019-01-14 13:40:00,47.1,47.21,47.03,47.04,65062.0,43.1187,43.2194,43.0546,43.0638,65062.0
2019-01-14 13:50:00,47.03,47.05,47.0,47.01,54521.0,43.0546,43.0729,43.0271,43.0363,54521.0
2019-01-14 14:00:00,47.01,47.02,46.92,46.95,99037.0,43.0363,43.0454,42.9539,42.9814,99037.0
2019-01-14 14:10:00,46.95,46.96,46.89,46.91,81747.0,42.9814,42.9905,42.9264,42.9447,81747.0
2019-01-14 14:20:00,46.91,46.96,46.87,46.9,83076.0,42.9447,42.9905,42.9081,42.9356,83076.0
2019-01-14 14:30:00,46.9,46.95,46.9,46.93,111110.0,42.9356,42.9814,42.9356,42.963,111110.0
2019-01-14 14:40:00,46.93,46.95,46.9,46.95,58605.0,42.963,42.9814,42.9356,42.9814,58605.0
2019-01-14 14:50:00,46.95,47.04,46.94,47.0,77664.0,42.9814,43.0638,42.9722,43.0271,77664.0
2019-01-14 15:00:00,47.01,47.03,46.98,46.98,112376.0,43.0363,43.0546,43.0088,43.0088,112376.0
2019-01-14 15:10:00,46.98,46.99,46.93,46.93,110573.0,43.0088,43.018,42.963,42.963,110573.0
2019-01-14 15:20:00,46.93,46.95,46.9,46.9,142240.0,42.963,42.9814,42.9356,42.9356,142240.0
2019-01-14 15:30:00,46.9,46.9,46.77,46.83,249611.0,42.9356,42.9356,42.8166,42.8715,249611.0
2019-01-14 15:40:00,46.83,46.83,46.75,46.75,266317.0,42.8715,42.8715,42.7983,42.7983,266317.0
2019-01-14 15:50:00,46.75,46.86,46.43,46.76,968496.0,42.7983,42.899,42.5053,42.8074,968496.0
2019-01-15 09:30:00,46.93,46.93,46.66,46.86,268918.0,42.963,42.963,42.7159,42.899,268918.0
2019-01-15 09:40:00,46.86,46.88,46.65,46.8,83000.0,42.899,42.9173,42.7067,42.844,83000.0
2019-01-15 09:50:00,46.8,47.02,46.78,47.02,58791.0,42.844,43.0454,42.8257,43.0454,58791.0
2019-01-15 10:00:00,47.02,47.18,47.02,47.05,106112.0,43.0454,43.1919,43.0454,43.0729,106112.0
2019-01-15 10:10:00,47.05,47.15,46.98,47.14,135039.0,43.0729,43.1645,43.0088,43.1553,135039.0
2019-01-15 10:20:00,47.14,47.18,47.06,47.14,106607.0,43.1553,43.1919,43.0821,43.1553,106607.0
2019-01-15 10:30:00,47.15,47.25,47.06,47.22,91477.0,43.1645,43.256,43.0821,43.2285,91477.0
2019-01-15 10:40:00,47.22,47.28,47.13,47.21,70376.0,43.2285,43.2835,43.1461,43.2194,70376.0
2019-01-15 10:50:00,47.21,47.44,47.19,47.43,164311.0,43.2194,43.4299,43.2011,43.4208,164311.0
2019-01-15 11:00:00,47.44,47.61,47.39,47.53,365605.0,43.4299,43.5856,43.3842,43.5123,365605.0
2019-01-15 11:10:00,47.53,47.75,47.45,47.6,225273.0,43.5123,43.7137,43.4391,43.5764,225273.0
2019-01-15 11:20:00,47.61,47.67,47.57,47.63,151321.0,43.5856,43.6405,43.549,43.6039,151321.0
2019-01-15 11:30:00,47.63,47.64,47.46,47.55,119534.0,43.6039,43.613,43.4482,43.5306,119534.0
2019-01-15 11:40:00,47.54,47.74,47.53,47.65,229533.0,43.5215,43.7046,43.5123,43.6222,229533.0
2019-01-15 11:50:00,47.66,47.82,47.62,47.81,95330.0,43.6313,43.7778,43.5947,43.7687,95330.0
2019-01-15 12:00:00,47.8,47.82,47.67,47.68,93411.0,43.7595,43.7778,43.6405,43.6497,93411.0
2019-01-15 12:10:00,47.69,47.76,47.66,47.71,67022.0,43.6588,43.7229,43.6313,43.6771,67022.0
2019-01-15 12:20:00,47.7,47.74,47.66,47.72,86747.0,43.668,43.7046,43.6313,43.6863,86747.0
2019-01-15 12:30:00,47.72,47.72,47.6,47.63,60348.0,43.6863,43.6863,43.5764,43.6039,60348.0
2019-01-15 12:40:00,47.63,47.64,47.54,47.58,53723.0,43.6039,43.613,43.5215,43.5581,53723.0
2019-01-15 12:50:00,47.58,47.6,47.47,47.5,60687.0,43.5581,43.5764,43.4574,43.4849,60687.0
2019-01-15 13:00:00,47.5,47.5,47.44,47.45,63987.0,43.4849,43.4849,43.4299,43.4391,63987.0
2019-01-15 13:10:00,47.44,47.5,47.41,47.41,67966.0,43.4299,43.4849,43.4025,43.4025,67966.0
2019-01-15 13:20:00,47.42,47.45,47.39,47.45,73225.0,43.4116,43.4391,43.3842,43.4391,73225.0
2019-01-15 13:30:00,47.44,47.59,47.44,47.57,95957.0,43.4299,43.5673,43.4299,43.549,95957.0
2019-01-15 13:40:00,47.56,47.61,47.52,47.55,90950.0,43.5398,43.5856,43.5032,43.5306,90950.0
2019-01-15 13:50:00,47.55,47.58,47.45,47.46,89359.0,43.5306,43.5581,43.4391,43.4482,89359.0
2019-01-15 14:00:00,47.46,47.53,47.33,47.33,97372.0,43.4482,43.5123,43.3292,43.3292,97372.0
2019-01-15 14:10:00,47.34,47.4,47.25,47.29,96434.0,43.3384,43.3933,43.256,43.2926,96434.0
2019-01-15 14:20:00,47.28,47.3,47.11,47.13,102450.0,43.2835,43.3018,43.1278,43.1461,102450.0
2019-01-15 14:30:00,47.12,47.24,47.09,47.17,96353.0,43.137,43.2468,43.1095,43.1828,96353.0
2019-01-15 14:40:00,47.18,47.32,47.18,47.28,92080.0,43.1919,43.3201,43.1919,43.2835,92080.0
2019-01-15 14:50:00,47.28,47.35,47.27,47.29,87953.0,43.2835,43.3475,43.2743,43.2926,87953.0
2019-01-15 15:00:00,47.29,47.41,47.27,47.39,103469.0,43.2926,43.4025,43.2743,43.3842,103469.0
2019-01-15 15:10:00,47.39,47.43,47.35,47.36,151212.0,43.3842,43.4208,43.3475,43.3567,151212.0
2019-01-15 15:20:00,47.35,47.37,47.31,47.35,108808.0,43.3475,43.3659,43.3109,43.3475,108808.0
2019-01-15 15:30:00,47.35,47.36,47.32,47.34,109164.0,43.3475,43.3567,43.3201,43.3384,109164.0
2019-01-15 15:40:00,47.34,47.43,47.33,47.37,218206.0,43.3384,43.4208,43.3292,43.3659,218206.0
2019-01-15 15:50:00,47.36,47.37,47.28,47.31,443037.0,43.3567,43.3659,43.2835,43.3109,443037.0
2019-01-16 09:30:00,47.05,47.66,47.0,47.52,338995.0,43.0729,43.6313,43.0271,43.5032,338995.0
2019-01-16 09:40:00,47.53,47.81,47.45,47.54,138964.0,43.5123,43.7687,43.4391,43.5215,138964.0
2019-01-16 09:50:00,47.54,47.61,47.33,47.36,105035.0,43.5215,43.5856,43.3292,43.3567,105035.0
2019-01-16 10:00:00,47.36,47.38,47.22,47.25,85056.0,43.3567,43.375,43.2285,43.256,85056.0
2019-01-16 10:10:00,47.25,47.39,47.25,47.38,107102.0,43.256,43.3842,43.256,43.375,107102.0
2019-01-16 10:20:00,47.38,47.38,47.29,47.33,127059.0,43.375,43.375,43.2926,43.3292,127059.0
2019-01-16 10:30:00,47.34,47.41,47.25,47.37,85109.0,43.3384,43.4025,43.256,43.3659,85109.0
2019-01-16 10:40:00,47.37,47.41,47.27,47.36,86949.0,43.3659,43.4025,43.2743,43.3567,86949.0
2019-01-16 10:50:00,47.36,47.45,47.36,47.43,89636.0,43.3567,43.4391,43.3567,43.4208,89636.0
2019-01-16 11:00:00,47.43,47.52,47.37,47.45,112598.0,43.4208,43.5032,43.3659,43.4391,112598.0
2019-01-16 11:10:00,47.45,47.62,47.45,47.57,102871.0,43.4391,43.5947,43.4391,43.549,102871.0
2019-01-16 11:20:00,47.57,47.64,47.56,47.6,113984.0,43.549,43.613,43.5398,43.5764,113984.0
2019-01-16 11:30:00,47.6,47.66,47.58,47.63,82106.0,43.5764,43.6313,43.5581,43.6039,82106.0
2019-01-16 11:40:00,47.63,47.64,47.5,47.51,89790.0,43.6039,43.613,43.4849,43.494,89790.0
2019-01-16 11:50:00,47.51,47.6,47.51,47.56,71390.0,43.494,43.5764,43.494,43.5398,71390.0
2019-01-16 12:00:00,47.56,47.61,47.55,47.56,65776.0,43.5398,43.5856,43.5306,43.5398,65776.0
2019-01-16 12:10:00,47.56,47.6,47.5,47.52,117448.0,43.5398,43.5764,43.4849,43.5032,117448.0
2019-01-16 12:20:00,47.53,47.59,47.5,47.52,54250.0,43.5123,43.5673,43.4849,43.5032,54250.0
2019-01-16 12:30:00,47.53,47.57,47.49,47.57,72905.0,43.5123,43.549,43.4757,43.549,72905.0
2019-01-16 12:40:00,47.57,47.66,47.56,47.65,51927.0,43.549,43.6313,43.5398,43.6222,51927.0
2019-01-16 12:50:00,47.65,47.69,47.64,47.66,55975.0,43.6222,43.6588,43.613,43.6313,55975.0
2019-01-16 13:00:00,47.65,47.65,47.56,47.61,61109.0,43.6222,43.6222,43.5398,43.5856,61109.0
2019-01-16 13:10:00,47.61,47.63,47.57,47.59,48780.0,43.5856,43.6039,43.549,43.5673,48780.0
2019-01-16 13:20:00,47.59,47.63,47.56,47.58,87636.0,43.5673,43.6039,43.5398,43.5581,87636.0
2019-01-16 13:30:00,47.57,47.6,47.56,47.58,41128.0,43.549,43.5764,43.5398,43.5581,41128.0
2019-01-16 13:40:00,47.58,47.61,47.56,47.6,46208.0,43.5581,43.5856,43.5398,43.5764,46208.0
2019-01-16 13:50:00,47.6,47.61,47.56,47.57,53788.0,43.5764,43.5856,43.5398,43.549,53788.0
2019-01-16 14:00:00,47.58,47.63,47.57,47.63,46723.0,43.5581,43.6039,43.549,43.6039,46723.0
2019-01-16 14:10:00,47.63,47.63,47.57,47.59,43614.0,43.6039,43.6039,43.549,43.5673,43614.0
2019-01-16 14:20:00,47.59,47.61,47.55,47.58,44595.0,43.5673,43.5856,43.5306,43.5581,44595.0
2019-01-16 14:30:00,47.57,47.61,47.56,47.57,41608.0,43.549,43.5856,43.5398,43.549,41608.0
2019-01-16 14:40:00,47.57,47.61,47.55,47.6,54182.0,43.549,43.5856,43.5306,43.5764,54182.0
2019-01-16 14:50:00,47.6,47.61,47.56,47.56,92930.0,43.5764,43.5856,43.5398,43.5398,92930.0
2019-01-16 15:00:00,47.56,47.63,47.54,47.58,68765.0,43.5398,43.6039,43.5215,43.5581,68765.0
2019-01-16 15:10:00,47.59,47.64,47.58,47.64,92128.0,43.5673,43.613,43.5581,43.613,92128.0
2019-01-16 15:20:00,47.64,47.67,47.56,47.6,146375.0,43.613,43.6405,43.5398,43.5764,146375.0
2019-01-16 15:30:00,47.6,47.6,47.48,47.54,126530.0,43.5764,43.5764,43.4666,43.5215,126530.0
2019-01-16 15:40:00,47.53,47.62,47.51,47.59,187645.0,43.5123,43.5947,43.494,43.5673,187645.0
2019-01-16 15:50:00,47.58,47.6,47.51,47.53,353523.0,43.5581,43.5764,43.494,43.5123,353523.0
2019-01-17 09:30:00,47.48,47.95,47.39,47.89,258325.0,43.4666,43.8968,43.3842,43.8419,258325.0
2019-01-17 09:40:00,47.89,47.98,47.84,47.97,85938.0,43.8419,43.9243,43.7961,43.9151,85938.0
2019-01-17 09:50:00,47.96,47.97,47.81,47.91,62553.0,43.906,43.9151,43.7687,43.8602,62553.0
2019-01-17 10:00:00,47.9,48.03,47.86,47.9,241878.0,43.8511,43.9701,43.8144,43.8511,241878.0
2019-01-17 10:10:00,47.88,47.94,47.84,47.85,63569.0,43.8327,43.8877,43.7961,43.8053,63569.0
2019-01-17 10:20:00,47.85,47.88,47.7,47.86,107884.0,43.8053,43.8327,43.668,43.8144,107884.0
2019-01-17 10:30:00,47.87,47.87,47.7,47.72,69812.0,43.8236,43.8236,43.668,43.6863,69812.0
2019-01-17 10:40:00,47.72,47.77,47.61,47.65,61924.0,43.6863,43.732,43.5856,43.6222,61924.0
2019-01-17 10:50:00,47.65,47.72,47.63,47.71,52369.0,43.6222,43.6863,43.6039,43.6771,52369.0
2019-01-17 11:00:00,47.71,47.72,47.65,47.72,39344.0,43.6771,43.6863,43.6222,43.6863,39344.0
2019-01-17 11:10:00,47.73,47.73,47.59,47.61,65255.0,43.6954,43.6954,43.5673,43.5856,65255.0
2019-01-17 11:20:00,47.61,47.65,47.53,47.59,46344.0,43.5856,43.6222,43.5123,43.5673,46344.0
2019-01-17 11:30:00,47.59,47.64,47.57,47.58,53076.0,43.5673,43.613,43.549,43.5581,53076.0
2019-01-17 11:40:00,47.58,47.69,47.56,47.68,66184.0,43.5581,43.6588,43.5398,43.6497,66184.0
2019-01-17 11:50:00,47.69,47.78,47.66,47.77,54223.0,43.6588,43.7412,43.6313,43.732,54223.0
2019-01-17 12:00:00,47.77,47.78,47.7,47.75,49758.0,43.732,43.7412,43.668,43.7137,49758.0
2019-01-17 12:10:00,47.75,47.83,47.74,47.81,76285.0,43.7137,43.787,43.7046,43.7687,76285.0
2019-01-17 12:20:00,47.8,47.83,47.75,47.83,45177.0,43.7595,43.787,43.7137,43.787,45177.0
2019-01-17 12:30:00,47.83,47.88,47.81,47.85,68670.0,43.787,43.8327,43.7687,43.8053,68670.0
2019-01-17 12:40:00,47.86,47.88,47.8,47.81,72521.0,43.8144,43.8327,43.7595,43.7687,72521.0
2019-01-17 12:50:00,47.81,47.82,47.7,47.71,45346.0,43.7687,43.7778,43.668,43.6771,45346.0
2019-01-17 13:00:00,47.71,47.76,47.71,47.73,48050.0,43.6771,43.7229,43.6771,43.6954,48050.0
2019-01-17 13:10:00,47.74,47.79,47.7,47.77,55369.0,43.7046,43.7504,43.668,43.732,55369.0
2019-01-17 13:20:00,47.78,47.86,47.75,47.85,66399.0,43.7412,43.8144,43.7137,43.8053,66399.0
2019-01-17 13:30:00,47.86,47.86,47.83,47.84,45061.0,43.8144,43.8144,43.787,43.7961,45061.0
2019-01-17 13:40:00,47.85,47.86,47.79,47.81,43692.0,43.8053,43.8144,43.7504,43.7687,43692.0
2019-01-17 13:50:00,47.81,47.85,47.8,47.83,32027.0,43.7687,43.8053,43.7595,43.787,32027.0
2019-01-17 14:00:00,47.84,47.86,47.79,47.86,60766.0,43.7961,43.8144,43.7504,43.8144,60766.0
2019-01-17 14:10:00,47.86,47.92,47.86,47.88,58492.0,43.8144,43.8694,43.8144,43.8327,58492.0
2019-01-17 14:20:00,47.88,47.9,47.85,47.85,72165.0,43.8327,43.8511,43.8053,43.8053,72165.0
2019-01-17 14:30:00,47.84,47.96,47.82,47.93,102056.0,43.7961,43.906,43.7778,43.8785,102056.0
2019-01-17 14:40:00,47.93,48.16,47.93,48.12,118708.0,43.8785,44.0891,43.8785,44.0525,118708.0
2019-01-17 14:50:00,48.12,48.14,47.97,48.04,113473.0,44.0525,44.0708,43.9151,43.9792,113473.0
2019-01-17 15:00:00,48.03,48.05,47.88,47.95,82542.0,43.9701,43.9884,43.8327,43.8968,82542.0
2019-01-17 15:10:00,47.95,47.99,47.91,47.96,75012.0,43.8968,43.9334,43.8602,43.906,75012.0
2019-01-17 15:20:00,47.95,48.09,47.94,48.09,114711.0,43.8968,44.025,43.8877,44.025,114711.0
2019-01-17 15:30:00,48.08,48.16,48.07,48.08,104914.0,44.0158,44.0891,44.0067,44.0158,104914.0
2019-01-17 15:40:00,48.08,48.12,47.99,47.99,152495.0,44.0158,44.0525,43.9334,43.9334,152495.0
2019-01-17 15:50:00,48.0,48.03,47.95,48.0,241235.0,43.9426,43.9701,43.8968,43.9426,241235.0
2019-01-18 09:30:00,48.27,48.56,48.21,48.34,760279.0,44.1898,44.4553,44.1349,44.2539,760279.0
2019-01-18 09:40:00,48.35,48.55,48.31,48.32,92543.0,44.263,44.4461,44.2264,44.2356,92543.0
2019-01-18 09:50:00,48.31,48.44,48.3,48.4,98501.0,44.2264,44.3454,44.2172,44.3088,98501.0
2019-01-18 10:00:00,48.39,48.48,48.33,48.34,149842.0,44.2996,44.382,44.2447,44.2539,149842.0
2019-01-18 10:10:00,48.34,48.57,48.33,48.42,257577.0,44.2539,44.4644,44.2447,44.3271,257577.0
2019-01-18 10:20:00,48.41,48.46,48.29,48.39,125817.0,44.3179,44.3637,44.2081,44.2996,125817.0
2019-01-18 10:30:00,48.39,48.44,48.28,48.33,94681.0,44.2996,44.3454,44.1989,44.2447,94681.0
2019-01-18 10:40:00,48.34,48.58,48.33,48.5,90978.0,44.2539,44.4736,44.2447,44.4003,90978.0
2019-01-18 10:50:00,48.49,48.67,48.49,48.61,73706.0,44.3912,44.556,44.3912,44.501,73706.0
2019-01-18 11:00:00,48.59,48.72,48.56,48.67,93588.0,44.4827,44.6017,44.4553,44.556,93588.0
2019-01-18 11:10:00,48.68,48.79,48.67,48.72,148555.0,44.5651,44.6658,44.556,44.6017,148555.0
2019-01-18 11:20:00,48.73,48.93,48.72,48.91,241389.0,44.6109,44.794,44.6017,44.7757,241389.0
2019-01-18 11:30:00,48.9,48.97,48.84,48.94,157653.0,44.7665,44.8306,44.7116,44.8031,157653.0
2019-01-18 11:40:00,48.94,48.97,48.87,48.94,103240.0,44.8031,44.8306,44.7391,44.8031,103240.0
2019-01-18 11:50:00,48.94,49.04,48.87,48.99,150598.0,44.8031,44.8947,44.7391,44.8489,150598.0
2019-01-18 12:00:00,49.0,49.15,48.98,49.14,123188.0,44.8581,44.9954,44.8398,44.9862,123188.0
2019-01-18 12:10:00,49.14,49.28,49.12,49.26,107795.0,44.9862,45.1144,44.9679,45.0961,107795.0
2019-01-18 12:20:00,49.26,49.34,49.2,49.33,110693.0,45.0961,45.1693,45.0412,45.1602,110693.0
2019-01-18 12:30:00,49.32,49.38,49.26,49.34,111992.0,45.151,45.206,45.0961,45.1693,111992.0
2019-01-18 12:40:00,49.34,49.43,49.32,49.34,128475.0,45.1693,45.2517,45.151,45.1693,128475.0
2019-01-18 12:50:00,49.34,49.39,49.23,49.32,162018.0,45.1693,45.2151,45.0686,45.151,162018.0
2019-01-18 13:00:00,49.31,49.34,49.22,49.28,95507.0,45.1419,45.1693,45.0595,45.1144,95507.0
2019-01-18 13:10:00,49.28,49.29,49.18,49.2,82232.0,45.1144,45.1236,45.0229,45.0412,82232.0
2019-01-18 13:20:00,49.21,49.22,49.07,49.1,99021.0,45.0503,45.0595,44.9222,44.9496,99021.0
2019-01-18 13:30:00,49.11,49.12,49.04,49.06,70198.0,44.9588,44.9679,44.8947,44.913,70198.0
2019-01-18 13:40:00,49.06,49.2,49.05,49.14,94375.0,44.913,45.0412,44.9038,44.9862,94375.0
2019-01-18 13:50:00,49.15,49.24,49.13,49.2,70228.0,44.9954,45.0778,44.9771,45.0412,70228.0
2019-01-18 14:00:00,49.19,49.28,49.18,49.27,118651.0,45.032,45.1144,45.0229,45.1053,118651.0
2019-01-18 14:10:00,49.27,49.29,49.13,49.14,108115.0,45.1053,45.1236,44.9771,44.9862,108115.0
2019-01-18 14:20:00,49.14,49.18,49.06,49.07,84213.0,44.9862,45.0229,44.913,44.9222,84213.0
2019-01-18 14:30:00,49.08,49.09,48.98,49.02,106625.0,44.9313,44.9405,44.8398,44.8764,106625.0
2019-01-18 14:40:00,49.02,49.05,48.95,49.02,101692.0,44.8764,44.9038,44.8123,44.8764,101692.0
2019-01-18 14:50:00,49.02,49.11,48.99,49.08,111137.0,44.8764,44.9588,44.8489,44.9313,111137.0
2019-01-18 15:00:00,49.09,49.09,48.96,49.0,89456.0,44.9405,44.9405,44.8215,44.8581,89456.0
2019-01-18 15:10:00,48.99,49.09,48.98,49.08,102491.0,44.8489,44.9405,44.8398,44.9313,102491.0
2019-01-18 15:20:00,49.08,49.15,49.0,49.12,138893.0,44.9313,44.9954,44.8581,44.9679,138893.0
2019-01-18 15:30:00,49.12,49.18,49.06,49.17,182740.0,44.9679,45.0229,44.913,45.0137,182740.0
2019-01-18 15:40:00,49.17,49.23,49.14,49.15,272309.0,45.0137,45.0686,44.9862,44.9954,272309.0
2019-01-18 15:50:00,49.15,49.18,49.08,49.16,543842.0,44.9954,45.0229,44.9313,45.0045,543842.0
2019-01-22 09:30:00,48.89,49.11,48.6,48.89,495978.0,44.7574,44.9588,44.4919,44.7574,495978.0
2019-01-22 09:40:00,48.9,49.05,48.81,49.03,179171.0,44.7665,44.9038,44.6841,44.8855,179171.0
2019-01-22 09:50:00,49.03,49.08,48.97,48.97,149080.0,44.8855,44.9313,44.8306,44.8306,149080.0
2019-01-22 10:00:00,48.97,48.99,48.81,48.83,109077.0,44.8306,44.8489,44.6841,44.7024,109077.0
2019-01-22 10:10:00,48.81,48.95,48.77,48.91,93263.0,44.6841,44.8123,44.6475,44.7757,93263.0
2019-01-22 10:20:00,48.91,49.05,48.91,48.98,75092.0,44.7757,44.9038,44.7757,44.8398,75092.0
2019-01-22 10:30:00,48.98,49.09,48.96,49.04,64746.0,44.8398,44.9405,44.8215,44.8947,64746.0
2019-01-22 10:40:00,49.04,49.2,49.02,49.07,191520.0,44.8947,45.0412,44.8764,44.9222,191520.0
2019-01-22 10:50:00,49.07,49.12,49.07,49.11,77070.0,44.9222,44.9679,44.9222,44.9588,77070.0
2019-01-22 11:00:00,49.1,49.16,48.97,48.97,105431.0,44.9496,45.0045,44.8306,44.8306,105431.0
2019-01-22 11:10:00,48.98,49.02,48.89,48.91,84611.0,44.8398,44.8764,44.7574,44.7757,84611.0
2019-01-22 11:20:00,48.91,48.95,48.82,48.84,191508.0,44.7757,44.8123,44.6933,44.7116,191508.0
2019-01-22 11:30:00,48.84,48.91,48.74,48.77,77805.0,44.7116,44.7757,44.6201,44.6475,77805.0
2019-01-22 11:40:00,48.76,48.81,48.69,48.75,79786.0,44.6384,44.6841,44.5743,44.6292,79786.0
2019-01-22 11:50:00,48.74,48.75,48.6,48.61,90753.0,44.6201,44.6292,44.4919,44.501,90753.0
2019-01-22 12:00:00,48.62,48.73,48.58,48.69,83532.0,44.5102,44.6109,44.4736,44.5743,83532.0
2019-01-22 12:10:00,48.68,48.69,48.57,48.61,78908.0,44.5651,44.5743,44.4644,44.501,78908.0
2019-01-22 12:20:00,48.6,48.63,48.51,48.51,54278.0,44.4919,44.5194,44.4095,44.4095,54278.0
2019-01-22 12:30:00,48.52,48.62,48.5,48.58,45765.0,44.4186,44.5102,44.4003,44.4736,45765.0
2019-01-22 12:40:00,48.58,48.71,48.57,48.65,113889.0,44.4736,44.5926,44.4644,44.5377,113889.0
2019-01-22 12:50:00,48.65,48.69,48.6,48.66,75410.0,44.5377,44.5743,44.4919,44.5468,75410.0
2019-01-22 13:00:00,48.65,48.65,48.53,48.55,49511.0,44.5377,44.5377,44.4278,44.4461,49511.0
2019-01-22 13:10:00,48.55,48.6,48.45,48.48,84497.0,44.4461,44.4919,44.3546,44.382,84497.0
2019-01-22 13:20:00,48.48,48.62,48.48,48.58,65166.0,44.382,44.5102,44.382,44.4736,65166.0
2019-01-22 13:30:00,48.59,48.69,48.55,48.69,58372.0,44.4827,44.5743,44.4461,44.5743,58372.0
2019-01-22 13:40:00,48.68,48.73,48.6,48.72,115703.0,44.5651,44.6109,44.4919,44.6017,115703.0
2019-01-22 13:50:00,48.72,48.78,48.69,48.69,78616.0,44.6017,44.6567,44.5743,44.5743,78616.0
2019-01-22 14:00:00,48.69,48.72,48.6,48.63,64925.0,44.5743,44.6017,44.4919,44.5194,64925.0
2019-01-22 14:10:00,48.64,48.71,48.63,48.67,63152.0,44.5285,44.5926,44.5194,44.556,63152.0
2019-01-22 14:20:00,48.68,48.7,48.58,48.61,75063.0,44.5651,44.5834,44.4736,44.501,75063.0
2019-01-22 14:30:00,48.61,48.66,48.56,48.59,169308.0,44.501,44.5468,44.4553,44.4827,169308.0
2019-01-22 14:40:00,48.6,48.61,48.48,48.5,117176.0,44.4919,44.501,44.382,44.4003,117176.0
2019-01-22 14:50:00,48.49,48.54,48.45,48.49,113065.0,44.3912,44.437,44.3546,44.3912,113065.0
2019-01-22 15:00:00,48.49,48.5,48.31,48.32,145068.0,44.3912,44.4003,44.2264,44.2356,145068.0
2019-01-22 15:10:00,48.32,48.41,48.31,48.4,140859.0,44.2356,44.3179,44.2264,44.3088,140859.0
2019-01-22 15:20:00,48.41,48.49,48.4,48.48,108135.0,44.3179,44.3912,44.3088,44.382,108135.0
2019-01-22 15:30:00,48.47,48.63,48.39,48.62,195055.0,44.3729,44.5194,44.2996,44.5102,195055.0
2019-01-22 15:40:00,48.62,48.66,48.44,48.48,189242.0,44.5102,44.5468,44.3454,44.382,189242.0
2019-01-22 15:50:00,48.49,48.78,48.45,48.77,612822.0,44.3912,44.6567,44.3546,44.6475,612822.0
2019-01-23 09:30:00,48.86,48.91,48.69,48.76,149415.0,44.7299,44.7757,44.5743,44.6384,149415.0
2019-01-23 09:40:00,48.78,48.81,48.56,48.8,52707.0,44.6567,44.6841,44.4553,44.675,52707.0
2019-01-23 09:50:00,48.8,48.84,48.69,48.76,60068.0,44.675,44.7116,44.5743,44.6384,60068.0
2019-01-23 10:00:00,48.76,48.76,48.59,48.71,99072.0,44.6384,44.6384,44.4827,44.5926,99072.0
2019-01-23 10:10:00,48.71,48.78,48.56,48.58,109894.0,44.5926,44.6567,44.4553,44.4736,109894.0
2019-01-23 10:20:00,48.58,48.69,48.55,48.66,178886.0,44.4736,44.5743,44.4461,44.5468,178886.0
2019-01-23 10:30:00,48.66,48.73,48.55,48.68,103248.0,44.5468,44.6109,44.4461,44.5651,103248.0
2019-01-23 10:40:00,48.69,48.78,48.65,48.73,86474.0,44.5743,44.6567,44.5377,44.6109,86474.0
2019-01-23 10:50:00,48.73,48.76,48.67,48.73,66668.0,44.6109,44.6384,44.556,44.6109,66668.0
2019-01-23 11:00:00,48.73,48.76,48.68,48.7,74436.0,44.6109,44.6384,44.5651,44.5834,74436.0
2019-01-23 11:10:00,48.7,48.76,48.64,48.64,76604.0,44.5834,44.6384,44.5285,44.5285,76604.0
2019-01-23 11:20:00,48.65,48.65,48.53,48.63,101211.0,44.5377,44.5377,44.4278,44.5194,101211.0
2019-01-23 11:30:00,48.62,48.64,48.54,48.6,103881.0,44.5102,44.5285,44.437,44.4919,103881.0
2019-01-23 11:40:00,48.6,48.62,48.42,48.43,90996.0,44.4919,44.5102,44.3271,44.3363,90996.0
2019-01-23 11:50:00,48.43,48.45,48.27,48.29,55876.0,44.3363,44.3546,44.1898,44.2081,55876.0
2019-01-23 12:00:00,48.33,48.37,48.22,48.27,70781.0,44.2447,44.2813,44.144,44.1898,70781.0
2019-01-23 12:10:00,48.27,48.33,48.26,48.32,80909.0,44.1898,44.2447,44.1806,44.2356,80909.0
2019-01-23 12:20:00,48.33,48.36,48.24,48.34,39610.0,44.2447,44.2722,44.1623,44.2539,39610.0
2019-01-23 12:30:00,48.34,48.43,48.33,48.38,35168.0,44.2539,44.3363,44.2447,44.2905,35168.0
2019-01-23 12:40:00,48.38,48.5,48.37,48.48,64576.0,44.2905,44.4003,44.2813,44.382,64576.0
2019-01-23 12:50:00,48.48,48.5,48.43,48.48,67453.0,44.382,44.4003,44.3363,44.382,67453.0
2019-01-23 13:00:00,48.48,48.49,48.35,48.45,48098.0,44.382,44.3912,44.263,44.3546,48098.0
2019-01-23 13:10:00,48.45,48.52,48.4,48.45,50817.0,44.3546,44.4186,44.3088,44.3546,50817.0
2019-01-23 13:20:00,48.46,48.53,48.44,48.53,46312.0,44.3637,44.4278,44.3454,44.4278,46312.0
2019-01-23 13:30:00,48.53,48.71,48.53,48.61,155857.0,44.4278,44.5926,44.4278,44.501,155857.0
2019-01-23 13:40:00,48.61,48.69,48.59,48.63,42679.0,44.501,44.5743,44.4827,44.5194,42679.0
2019-01-23 13:50:00,48.63,48.67,48.59,48.63,52368.0,44.5194,44.556,44.4827,44.5194,52368.0
2019-01-23 14:00:00,48.64,48.74,48.63,48.69,49028.0,44.5285,44.6201,44.5194,44.5743,49028.0
2019-01-23 14:10:00,48.69,48.71,48.6,48.62,40554.0,44.5743,44.5926,44.4919,44.5102,40554.0
2019-01-23 14:20:00,48.62,48.72,48.62,48.7,49908.0,44.5102,44.6017,44.5102,44.5834,49908.0
2019-01-23 14:30:00,48.69,48.69,48.6,48.65,70553.0,44.5743,44.5743,44.4919,44.5377,70553.0
2019-01-23 14:40:00,48.64,48.64,48.55,48.63,56503.0,44.5285,44.5285,44.4461,44.5194,56503.0
2019-01-23 14:50:00,48.62,48.68,48.61,48.65,67929.0,44.5102,44.5651,44.501,44.5377,67929.0
2019-01-23 15:00:00,48.65,48.71,48.64,48.65,87683.0,44.5377,44.5926,44.5285,44.5377,87683.0
2019-01-23 15:10:00,48.65,48.79,48.64,48.78,84726.0,44.5377,44.6658,44.5285,44.6567,84726.0
2019-01-23 15:20:00,48.77,48.81,48.75,48.8,130533.0,44.6475,44.6841,44.6292,44.675,130533.0
2019-01-23 15:30:00,48.81,48.82,48.74,48.77,112042.0,44.6841,44.6933,44.6201,44.6475,112042.0
2019-01-23 15:40:00,48.77,48.78,48.72,48.74,135507.0,44.6475,44.6567,44.6017,44.6201,135507.0
2019-01-23 15:50:00,48.74,48.74,48.62,48.65,349601.0,44.6201,44.6201,44.5102,44.5377,349601.0
2019-01-24 09:30:00,48.84,48.86,48.62,48.81,212850.0,44.7116,44.7299,44.5102,44.6841,212850.0
2019-01-24 09:40:00,48.82,48.85,48.67,48.71,130638.0,44.6933,44.7208,44.556,44.5926,130638.0
2019-01-24 09:50:00,48.72,48.8,48.59,48.6,114195.0,44.6017,44.675,44.4827,44.4919,114195.0
2019-01-24 10:00:00,48.59,48.65,48.52,48.55,80684.0,44.4827,44.5377,44.4186,44.4461,80684.0
2019-01-24 10:10:00,48.55,48.73,48.53,48.73,73457.0,44.4461,44.6109,44.4278,44.6109,73457.0
2019-01-24 10:20:00,48.72,48.73,48.53,48.63,78312.0,44.6017,44.6109,44.4278,44.5194,78312.0
2019-01-24 10:30:00,48.64,48.66,48.51,48.55,97744.0,44.5285,44.5468,44.4095,44.4461,97744.0
2019-01-24 10:40:00,48.55,48.58,48.49,48.5,48636.0,44.4461,44.4736,44.3912,44.4003,48636.0
2019-01-24 10:50:00,48.5,48.6,48.5,48.58,57748.0,44.4003,44.4919,44.4003,44.4736,57748.0
2019-01-24 11:00:00,48.56,48.65,48.53,48.62,84727.0,44.4553,44.5377,44.4278,44.5102,84727.0
2019-01-24 11:10:00,48.63,48.67,48.52,48.54,122043.0,44.5194,44.556,44.4186,44.437,122043.0
2019-01-24 11:20:00,48.53,48.62,48.5,48.6,55247.0,44.4278,44.5102,44.4003,44.4919,55247.0
2019-01-24 11:30:00,48.59,48.69,48.55,48.67,51066.0,44.4827,44.5743,44.4461,44.556,51066.0
2019-01-24 11:40:00,48.68,48.7,48.62,48.67,45931.0,44.5651,44.5834,44.5102,44.556,45931.0
2019-01-24 11:50:00,48.67,48.73,48.63,48.72,45105.0,44.556,44.6109,44.5194,44.6017,45105.0
2019-01-24 12:00:00,48.72,48.75,48.67,48.68,33543.0,44.6017,44.6292,44.556,44.5651,33543.0
2019-01-24 12:10:00,48.68,48.68,48.59,48.62,31756.0,44.5651,44.5651,44.4827,44.5102,31756.0
2019-01-24 12:20:00,48.62,48.64,48.58,48.63,31312.0,44.5102,44.5285,44.4736,44.5194,31312.0
2019-01-24 12:30:00,48.63,48.64,48.58,48.61,39463.0,44.5194,44.5285,44.4736,44.501,39463.0
2019-01-24 12:40:00,48.6,48.65,48.58,48.6,38246.0,44.4919,44.5377,44.4736,44.4919,38246.0
2019-01-24 12:50:00,48.6,48.61,48.54,48.55,39503.0,44.4919,44.501,44.437,44.4461,39503.0
2019-01-24 13:00:00,48.55,48.59,48.51,48.56,37743.0,44.4461,44.4827,44.4095,44.4553,37743.0
2019-01-24 13:10:00,48.55,48.59,48.48,48.58,136166.0,44.4461,44.4827,44.382,44.4736,136166.0
2019-01-24 13:20:00,48.58,48.64,48.57,48.61,42045.0,44.4736,44.5285,44.4644,44.501,42045.0
2019-01-24 13:30:00,48.61,48.72,48.6,48.72,66073.0,44.501,44.6017,44.4919,44.6017,66073.0
2019-01-24 13:40:00,48.72,48.74,48.62,48.74,44321.0,44.6017,44.6201,44.5102,44.6201,44321.0
2019-01-24 13:50:00,48.74,48.81,48.72,48.8,54026.0,44.6201,44.6841,44.6017,44.675,54026.0
2019-01-24 14:00:00,48.81,48.88,48.76,48.88,88949.0,44.6841,44.7482,44.6384,44.7482,88949.0
2019-01-24 14:10:00,48.88,48.88,48.75,48.76,44803.0,44.7482,44.7482,44.6292,44.6384,44803.0
2019-01-24 14:20:00,48.76,48.8,48.75,48.77,59973.0,44.6384,44.675,44.6292,44.6475,59973.0
2019-01-24 14:30:00,48.77,48.78,48.71,48.76,67962.0,44.6475,44.6567,44.5926,44.6384,67962.0
2019-01-24 14:40:00,48.76,48.77,48.7,48.73,68245.0,44.6384,44.6475,44.5834,44.6109,68245.0
2019-01-24 14:50:00,48.72,48.74,48.69,48.71,59528.0,44.6017,44.6201,44.5743,44.5926,59528.0
2019-01-24 15:00:00,48.71,48.77,48.71,48.76,111641.0,44.5926,44.6475,44.5926,44.6384,111641.0
2019-01-24 15:10:00,48.76,48.82,48.74,48.75,123853.0,44.6384,44.6933,44.6201,44.6292,123853.0
2019-01-24 15:20:00,48.74,48.76,48.7,48.71,76935.0,44.6201,44.6384,44.5834,44.5926,76935.0
2019-01-24 15:30:00,48.71,48.71,48.63,48.63,87377.0,44.5926,44.5926,44.5194,44.5194,87377.0
2019-01-24 15:40:00,48.63,48.64,48.59,48.6,102501.0,44.5194,44.5285,44.4827,44.4919,102501.0
2019-01-24 15:50:00,48.59,48.72,48.58,48.68,238845.0,44.4827,44.6017,44.4736,44.5651,238845.0
2019-01-25 09:30:00,49.19,49.45,49.07,49.13,206883.0,45.032,45.27,44.9222,44.9771,206883.0
2019-01-25 09:40:00,49.14,49.22,48.96,49.08,114581.0,44.9862,45.0595,44.8215,44.9313,114581.0
2019-01-25 09:50:00,49.09,49.22,49.0,49.04,183528.0,44.9405,45.0595,44.8581,44.8947,183528.0
2019-01-25 10:00:00,49.05,49.29,49.03,49.29,75723.0,44.9038,45.1236,44.8855,45.1236,75723.0
2019-01-25 10:10:00,49.29,49.38,49.2,49.34,109572.0,45.1236,45.206,45.0412,45.1693,109572.0
2019-01-25 10:20:00,49.34,49.35,49.14,49.15,92172.0,45.1693,45.1785,44.9862,44.9954,92172.0
2019-01-25 10:30:00,49.16,49.22,49.11,49.21,124742.0,45.0045,45.0595,44.9588,45.0503,124742.0
2019-01-25 10:40:00,49.21,49.23,49.12,49.12,92573.0,45.0503,45.0686,44.9679,44.9679,92573.0
2019-01-25 10:50:00,49.12,49.14,48.96,48.99,84354.0,44.9679,44.9862,44.8215,44.8489,84354.0
2019-01-25 11:00:00,48.98,49.07,48.93,49.05,106108.0,44.8398,44.9222,44.794,44.9038,106108.0
2019-01-25 11:10:00,49.05,49.06,48.93,48.99,75451.0,44.9038,44.913,44.794,44.8489,75451.0
2019-01-25 11:20:00,49.0,49.02,48.82,48.85,88739.0,44.8581,44.8764,44.6933,44.7208,88739.0
2019-01-25 11:30:00,48.86,48.96,48.85,48.94,85923.0,44.7299,44.8215,44.7208,44.8031,85923.0
2019-01-25 11:40:00,48.94,48.99,48.89,48.92,69809.0,44.8031,44.8489,44.7574,44.7848,69809.0
2019-01-25 11:50:00,48.93,48.97,48.88,48.95,60694.0,44.794,44.8306,44.7482,44.8123,60694.0
2019-01-25 12:00:00,48.95,49.01,48.92,48.98,68058.0,44.8123,44.8672,44.7848,44.8398,68058.0
2019-01-25 12:10:00,48.98,48.98,48.82,48.83,44614.0,44.8398,44.8398,44.6933,44.7024,44614.0
2019-01-25 12:20:00,48.83,48.94,48.81,48.92,62059.0,44.7024,44.8031,44.6841,44.7848,62059.0
2019-01-25 12:30:00,48.92,48.97,48.89,48.93,60642.0,44.7848,44.8306,44.7574,44.794,60642.0
2019-01-25 12:40:00,48.93,48.95,48.78,48.86,80382.0,44.794,44.8123,44.6567,44.7299,80382.0
2019-01-25 12:50:00,48.86,48.9,48.82,48.89,36711.0,44.7299,44.7665,44.6933,44.7574,36711.0
2019-01-25 13:00:00,48.9,48.95,48.86,48.89,44403.0,44.7665,44.8123,44.7299,44.7574,44403.0
2019-01-25 13:10:00,48.88,48.9,48.84,48.87,49889.0,44.7482,44.7665,44.7116,44.7391,49889.0
2019-01-25 13:20:00,48.87,48.97,48.85,48.97,38053.0,44.7391,44.8306,44.7208,44.8306,38053.0
2019-01-25 13:30:00,48.97,49.0,48.91,48.94,63413.0,44.8306,44.8581,44.7757,44.8031,63413.0
2019-01-25 13:40:00,48.94,48.99,48.94,48.95,31331.0,44.8031,44.8489,44.8031,44.8123,31331.0
2019-01-25 13:50:00,48.95,48.99,48.95,48.98,41406.0,44.8123,44.8489,44.8123,44.8398,41406.0
2019-01-25 14:00:00,48.98,49.02,48.93,48.98,113126.0,44.8398,44.8764,44.794,44.8398,113126.0
2019-01-25 14:10:00,48.98,49.03,48.92,49.02,93423.0,44.8398,44.8855,44.7848,44.8764,93423.0
2019-01-25 14:20:00,49.02,49.02,48.86,48.89,81634.0,44.8764,44.8764,44.7299,44.7574,81634.0
2019-01-25 14:30:00,48.88,48.92,48.83,48.88,100050.0,44.7482,44.7848,44.7024,44.7482,100050.0
2019-01-25 14:40:00,48.88,48.92,48.86,48.89,58249.0,44.7482,44.7848,44.7299,44.7574,58249.0
2019-01-25 14:50:00,48.89,48.95,48.87,48.94,76485.0,44.7574,44.8123,44.7391,44.8031,76485.0
2019-01-25 15:00:00,48.94,48.97,48.9,48.91,64718.0,44.8031,44.8306,44.7665,44.7757,64718.0
2019-01-25 15:10:00,48.91,48.94,48.87,48.91,70393.0,44.7757,44.8031,44.7391,44.7757,70393.0
2019-01-25 15:20:00,48.91,48.94,48.83,48.84,140926.0,44.7757,44.8031,44.7024,44.7116,140926.0
2019-01-25 15:30:00,48.84,48.9,48.8,48.89,166722.0,44.7116,44.7665,44.675,44.7574,166722.0
2019-01-25 15:40:00,48.88,48.89,48.82,48.88,171936.0,44.7482,44.7574,44.6933,44.7482,171936.0
2019-01-25 15:50:00,48.89,48.9,48.82,48.89,371265.0,44.7574,44.7665,44.6933,44.7574,371265.0
2019-01-28 09:30:00,48.67,48.79,48.53,48.64,293059.0,44.556,44.6658,44.4278,44.5285,293059.0
2019-01-28 09:40:00,48.63,48.71,48.55,48.61,129579.0,44.5194,44.5926,44.4461,44.501,129579.0
2019-01-28 09:50:00,48.6,48.63,48.51,48.56,117223.0,44.4919,44.5194,44.4095,44.4553,117223.0
2019-01-28 10:00:00,48.55,48.66,48.54,48.64,118694.0,44.4461,44.5468,44.437,44.5285,118694.0
2019-01-28 10:10:00,48.63,48.76,48.6,48.76,105192.0,44.5194,44.6384,44.4919,44.6384,105192.0
2019-01-28 10:20:00,48.75,48.85,48.72,48.82,85978.0,44.6292,44.7208,44.6017,44.6933,85978.0
2019-01-28 10:30:00,48.81,48.92,48.8,48.83,96866.0,44.6841,44.7848,44.675,44.7024,96866.0
2019-01-28 10:40:00,48.83,49.01,48.83,48.84,141863.0,44.7024,44.8672,44.7024,44.7116,141863.0
2019-01-28 10:50:00,48.83,48.91,48.8,48.82,89784.0,44.7024,44.7757,44.675,44.6933,89784.0
2019-01-28 11:00:00,48.81,48.84,48.74,48.8,67368.0,44.6841,44.7116,44.6201,44.675,67368.0
2019-01-28 11:10:00,48.79,48.85,48.77,48.81,73703.0,44.6658,44.7208,44.6475,44.6841,73703.0
2019-01-28 11:20:00,48.81,48.85,48.75,48.77,75720.0,44.6841,44.7208,44.6292,44.6475,75720.0
2019-01-28 11:30:00,48.77,48.83,48.71,48.72,66845.0,44.6475,44.7024,44.5926,44.6017,66845.0
2019-01-28 11:40:00,48.72,48.73,48.57,48.6,66020.0,44.6017,44.6109,44.4644,44.4919,66020.0
2019-01-28 11:50:00,48.6,48.62,48.48,48.48,87164.0,44.4919,44.5102,44.382,44.382,87164.0
2019-01-28 12:00:00,48.47,48.61,48.46,48.61,65818.0,44.3729,44.501,44.3637,44.501,65818.0
2019-01-28 12:10:00,48.61,48.63,48.56,48.57,59058.0,44.501,44.5194,44.4553,44.4644,59058.0
2019-01-28 12:20:00,48.57,48.71,48.57,48.69,64784.0,44.4644,44.5926,44.4644,44.5743,64784.0
2019-01-28 12:30:00,48.69,48.73,48.64,48.73,79956.0,44.5743,44.6109,44.5285,44.6109,79956.0
2019-01-28 12:40:00,48.73,48.76,48.71,48.74,59668.0,44.6109,44.6384,44.5926,44.6201,59668.0
2019-01-28 12:50:00,48.75,48.78,48.71,48.73,56823.0,44.6292,44.6567,44.5926,44.6109,56823.0
2019-01-28 13:00:00,48.73,48.73,48.65,48.67,53423.0,44.6109,44.6109,44.5377,44.556,53423.0
2019-01-28 13:10:00,48.67,48.75,48.64,48.75,74294.0,44.556,44.6292,44.5285,44.6292,74294.0
2019-01-28 13:20:00,48.75,48.8,48.71,48.73,70438.0,44.6292,44.675,44.5926,44.6109,70438.0
2019-01-28 13:30:00,48.74,48.82,48.72,48.78,69445.0,44.6201,44.6933,44.6017,44.6567,69445.0
2019-01-28 13:40:00,48.78,48.86,48.73,48.85,62177.0,44.6567,44.7299,44.6109,44.7208,62177.0
2019-01-28 13:50:00,48.86,48.94,48.82,48.89,81387.0,44.7299,44.8031,44.6933,44.7574,81387.0
2019-01-28 14:00:00,48.9,48.91,48.78,48.82,74792.0,44.7665,44.7757,44.6567,44.6933,74792.0
2019-01-28 14:10:00,48.82,48.83,48.75,48.76,70883.0,44.6933,44.7024,44.6292,44.6384,70883.0
2019-01-28 14:20:00,48.76,48.78,48.68,48.73,67690.0,44.6384,44.6567,44.5651,44.6109,67690.0
2019-01-28 14:30:00,48.73,48.78,48.73,48.76,80152.0,44.6109,44.6567,44.6109,44.6384,80152.0
2019-01-28 14:40:00,48.76,48.83,48.72,48.83,132081.0,44.6384,44.7024,44.6017,44.7024,132081.0
2019-01-28 14:50:00,48.83,48.89,48.83,48.85,85348.0,44.7024,44.7574,44.7024,44.7208,85348.0
2019-01-28 15:00:00,48.85,48.88,48.78,48.84,82325.0,44.7208,44.7482,44.6567,44.7116,82325.0
2019-01-28 15:10:00,48.84,48.88,48.81,48.84,103748.0,44.7116,44.7482,44.6841,44.7116,103748.0
2019-01-28 15:20:00,48.84,48.89,48.83,48.86,112927.0,44.7116,44.7574,44.7024,44.7299,112927.0
2019-01-28 15:30:00,48.86,48.89,48.81,48.85,120776.0,44.7299,44.7574,44.6841,44.7208,120776.0
2019-01-28 15:40:00,48.85,48.88,48.74,48.75,193040.0,44.7208,44.7482,44.6201,44.6292,193040.0
2019-01-28 15:50:00,48.75,48.97,48.73,48.95,307149.0,44.6292,44.8306,44.6109,44.8123,307149.0
2019-01-29 09:30:00,49.01,49.04,48.75,48.82,166780.0,44.8672,44.8947,44.6292,44.6933,166780.0
2019-01-29 09:40:00,48.8,48.88,48.75,48.83,119545.0,44.675,44.7482,44.6292,44.7024,119545.0
2019-01-29 09:50:00,48.84,48.97,48.81,48.95,82873.0,44.7116,44.8306,44.6841,44.8123,82873.0
2019-01-29 10:00:00,48.96,48.98,48.69,48.7,160670.0,44.8215,44.8398,44.5743,44.5834,160670.0
2019-01-29 10:10:00,48.7,48.75,48.65,48.72,86419.0,44.5834,44.6292,44.5377,44.6017,86419.0
2019-01-29 10:20:00,48.71,48.75,48.68,48.73,66569.0,44.5926,44.6292,44.5651,44.6109,66569.0
2019-01-29 10:30:00,48.74,48.76,48.67,48.69,62199.0,44.6201,44.6384,44.556,44.5743,62199.0
2019-01-29 10:40:00,48.68,48.75,48.65,48.71,89958.0,44.5651,44.6292,44.5377,44.5926,89958.0
2019-01-29 10:50:00,48.71,48.72,48.47,48.51,90250.0,44.5926,44.6017,44.3729,44.4095,90250.0
2019-01-29 11:00:00,48.51,48.53,48.43,48.5,78158.0,44.4095,44.4278,44.3363,44.4003,78158.0
2019-01-29 11:10:00,48.5,48.62,48.49,48.59,63228.0,44.4003,44.5102,44.3912,44.4827,63228.0
2019-01-29 11:20:00,48.59,48.6,48.5,48.59,89297.0,44.4827,44.4919,44.4003,44.4827,89297.0
2019-01-29 11:30:00,48.6,48.6,48.55,48.57,58953.0,44.4919,44.4919,44.4461,44.4644,58953.0
2019-01-29 11:40:00,48.57,48.64,48.54,48.62,70429.0,44.4644,44.5285,44.437,44.5102,70429.0
2019-01-29 11:50:00,48.62,48.64,48.59,48.59,121814.0,44.5102,44.5285,44.4827,44.4827,121814.0
2019-01-29 12:00:00,48.59,48.8,48.59,48.74,124251.0,44.4827,44.675,44.4827,44.6201,124251.0
2019-01-29 12:10:00,48.75,48.84,48.75,48.82,51031.0,44.6292,44.7116,44.6292,44.6933,51031.0
2019-01-29 12:20:00,48.82,48.84,48.73,48.76,41171.0,44.6933,44.7116,44.6109,44.6384,41171.0
2019-01-29 12:30:00,48.76,48.76,48.72,48.76,55006.0,44.6384,44.6384,44.6017,44.6384,55006.0
2019-01-29 12:40:00,48.76,48.78,48.72,48.75,49431.0,44.6384,44.6567,44.6017,44.6292,49431.0
2019-01-29 12:50:00,48.75,48.81,48.75,48.77,61258.0,44.6292,44.6841,44.6292,44.6475,61258.0
2019-01-29 13:00:00,48.76,48.76,48.72,48.75,49001.0,44.6384,44.6384,44.6017,44.6292,49001.0
2019-01-29 13:10:00,48.75,48.78,48.7,48.77,52055.0,44.6292,44.6567,44.5834,44.6475,52055.0
2019-01-29 13:20:00,48.78,48.82,48.77,48.79,41965.0,44.6567,44.6933,44.6475,44.6658,41965.0
2019-01-29 13:30:00,48.79,48.81,48.76,48.79,48973.0,44.6658,44.6841,44.6384,44.6658,48973.0
2019-01-29 13:40:00,48.79,48.79,48.69,48.77,107811.0,44.6658,44.6658,44.5743,44.6475,107811.0
2019-01-29 13:50:00,48.78,48.81,48.77,48.8,50322.0,44.6567,44.6841,44.6475,44.675,50322.0
2019-01-29 14:00:00,48.8,48.8,48.74,48.75,81454.0,44.675,44.675,44.6201,44.6292,81454.0
2019-01-29 14:10:00,48.75,48.76,48.73,48.74,49617.0,44.6292,44.6384,44.6109,44.6201,49617.0
2019-01-29 14:20:00,48.75,48.75,48.69,48.7,60106.0,44.6292,44.6292,44.5743,44.5834,60106.0
2019-01-29 14:30:00,48.7,48.71,48.64,48.64,73385.0,44.5834,44.5926,44.5285,44.5285,73385.0
2019-01-29 14:40:00,48.64,48.65,48.6,48.62,80624.0,44.5285,44.5377,44.4919,44.5102,80624.0
2019-01-29 14:50:00,48.62,48.63,48.55,48.55,64955.0,44.5102,44.5194,44.4461,44.4461,64955.0
2019-01-29 15:00:00,48.55,48.65,48.55,48.64,105722.0,44.4461,44.5377,44.4461,44.5285,105722.0
2019-01-29 15:10:00,48.64,48.66,48.61,48.64,101012.0,44.5285,44.5468,44.501,44.5285,101012.0
2019-01-29 15:20:00,48.63,48.74,48.63,48.74,105453.0,44.5194,44.6201,44.5194,44.6201,105453.0
2019-01-29 15:30:00,48.75,48.79,48.71,48.73,104593.0,44.6292,44.6658,44.5926,44.6109,104593.0
2019-01-29 15:40:00,48.74,48.76,48.67,48.72,149668.0,44.6201,44.6384,44.556,44.6017,149668.0
2019-01-29 15:50:00,48.71,48.75,48.67,48.74,340727.0,44.5926,44.6292,44.556,44.6201,340727.0
2019-01-30 09:30:00,48.88,48.97,48.65,48.92,239279.0,44.7482,44.8306,44.5377,44.7848,239279.0
2019-01-30 09:40:00,48.92,49.01,48.85,48.86,150531.0,44.7848,44.8672,44.7208,44.7299,150531.0
2019-01-30 09:50:00,48.87,48.92,48.72,48.74,203651.0,44.7391,44.7848,44.6017,44.6201,203651.0
2019-01-30 10:00:00,48.74,48.86,48.7,48.83,195390.0,44.6201,44.7299,44.5834,44.7024,195390.0
2019-01-30 10:10:00,48.84,48.84,48.66,48.72,78221.0,44.7116,44.7116,44.5468,44.6017,78221.0
2019-01-30 10:20:00,48.72,48.8,48.68,48.8,103187.0,44.6017,44.675,44.5651,44.675,103187.0
2019-01-30 10:30:00,48.8,48.84,48.76,48.81,70885.0,44.675,44.7116,44.6384,44.6841,70885.0
2019-01-30 10:40:00,48.81,48.82,48.75,48.75,54041.0,44.6841,44.6933,44.6292,44.6292,54041.0
2019-01-30 10:50:00,48.74,48.85,48.73,48.82,117249.0,44.6201,44.7208,44.6109,44.6933,117249.0
2019-01-30 11:00:00,48.82,48.87,48.77,48.87,124346.0,44.6933,44.7391,44.6475,44.7391,124346.0
2019-01-30 11:10:00,48.86,48.88,48.8,48.88,49820.0,44.7299,44.7482,44.675,44.7482,49820.0
2019-01-30 11:20:00,48.88,48.91,48.79,48.79,64981.0,44.7482,44.7757,44.6658,44.6658,64981.0
2019-01-30 11:30:00,48.8,48.81,48.7,48.72,58930.0,44.675,44.6841,44.5834,44.6017,58930.0
2019-01-30 11:40:00,48.73,48.76,48.71,48.73,44180.0,44.6109,44.6384,44.5926,44.6109,44180.0
2019-01-30 11:50:00,48.74,48.82,48.71,48.79,68710.0,44.6201,44.6933,44.5926,44.6658,68710.0
2019-01-30 12:00:00,48.78,48.83,48.77,48.81,33505.0,44.6567,44.7024,44.6475,44.6841,33505.0
2019-01-30 12:10:00,48.82,48.9,48.79,48.89,137483.0,44.6933,44.7665,44.6658,44.7574,137483.0
2019-01-30 12:20:00,48.89,48.92,48.79,48.8,59012.0,44.7574,44.7848,44.6658,44.675,59012.0
2019-01-30 12:30:00,48.79,48.82,48.78,48.79,55928.0,44.6658,44.6933,44.6567,44.6658,55928.0
2019-01-30 12:40:00,48.78,48.79,48.72,48.72,96709.0,44.6567,44.6658,44.6017,44.6017,96709.0
2019-01-30 12:50:00,48.73,48.79,48.72,48.79,38124.0,44.6109,44.6658,44.6017,44.6658,38124.0
2019-01-30 13:00:00,48.79,48.83,48.78,48.8,83867.0,44.6658,44.7024,44.6567,44.675,83867.0
2019-01-30 13:10:00,48.8,48.85,48.73,48.73,50817.0,44.675,44.7208,44.6109,44.6109,50817.0
2019-01-30 13:20:00,48.73,48.74,48.67,48.72,64787.0,44.6109,44.6201,44.556,44.6017,64787.0
2019-01-30 13:30:00,48.72,48.79,48.71,48.78,108096.0,44.6017,44.6658,44.5926,44.6567,108096.0
2019-01-30 13:40:00,48.78,48.82,48.72,48.74,78249.0,44.6567,44.6933,44.6017,44.6201,78249.0
2019-01-30 13:50:00,48.73,48.76,48.63,48.66,55434.0,44.6109,44.6384,44.5194,44.5468,55434.0
2019-01-30 14:00:00,48.66,48.95,48.64,48.85,143132.0,44.5468,44.8123,44.5285,44.7208,143132.0
2019-01-30 14:10:00,48.85,49.02,48.83,48.98,96579.0,44.7208,44.8764,44.7024,44.8398,96579.0
2019-01-30 14:20:00,48.98,49.08,48.96,48.98,62506.0,44.8398,44.9313,44.8215,44.8398,62506.0
2019-01-30 14:30:00,48.99,49.02,48.91,48.96,99590.0,44.8489,44.8764,44.7757,44.8215,99590.0
2019-01-30 14:40:00,48.96,49.06,48.9,49.06,100516.0,44.8215,44.913,44.7665,44.913,100516.0
2019-01-30 14:50:00,49.05,49.18,48.98,49.14,167438.0,44.9038,45.0229,44.8398,44.9862,167438.0
2019-01-30 15:00:00,49.14,49.14,48.96,48.96,82722.0,44.9862,44.9862,44.8215,44.8215,82722.0
2019-01-30 15:10:00,48.95,49.05,48.92,49.05,120514.0,44.8123,44.9038,44.7848,44.9038,120514.0
2019-01-30 15:20:00,49.06,49.09,48.97,49.01,138735.0,44.913,44.9405,44.8306,44.8672,138735.0
2019-01-30 15:30:00,49.0,49.0,48.91,48.93,169838.0,44.8581,44.8581,44.7757,44.794,169838.0
2019-01-30 15:40:00,48.93,48.94,48.84,48.89,205352.0,44.794,44.8031,44.7116,44.7574,205352.0
2019-01-30 15:50:00,48.88,48.97,48.81,48.9,519965.0,44.7482,44.8306,44.6841,44.7665,519965.0
2019-01-31 09:30:00,48.82,49.11,48.75,48.85,234123.0,44.6933,44.9588,44.6292,44.7208,234123.0
2019-01-31 09:40:00,48.88,49.11,48.88,49.04,89668.0,44.7482,44.9588,44.7482,44.8947,89668.0
2019-01-31 09:50:00,49.04,49.12,48.94,48.97,96189.0,44.8947,44.9679,44.8031,44.8306,96189.0
2019-01-31 10:00:00,48.96,49.11,48.9,49.11,95554.0,44.8215,44.9588,44.7665,44.9588,95554.0
2019-01-31 10:10:00,49.11,49.14,49.07,49.1,97132.0,44.9588,44.9862,44.9222,44.9496,97132.0
2019-01-31 10:20:00,49.1,49.19,49.07,49.14,98566.0,44.9496,45.032,44.9222,44.9862,98566.0
2019-01-31 10:30:00,49.15,49.21,49.03,49.03,111343.0,44.9954,45.0503,44.8855,44.8855,111343.0
2019-01-31 10:40:00,49.03,49.1,49.01,49.01,125182.0,44.8855,44.9496,44.8672,44.8672,125182.0
2019-01-31 10:50:00,49.02,49.04,48.84,48.89,76098.0,44.8764,44.8947,44.7116,44.7574,76098.0
2019-01-31 11:00:00,48.9,48.96,48.85,48.9,110890.0,44.7665,44.8215,44.7208,44.7665,110890.0
2019-01-31 11:10:00,48.9,48.94,48.85,48.9,72214.0,44.7665,44.8031,44.7208,44.7665,72214.0
2019-01-31 11:20:00,48.9,48.97,48.89,48.94,64623.0,44.7665,44.8306,44.7574,44.8031,64623.0
2019-01-31 11:30:00,48.93,48.96,48.92,48.96,97465.0,44.794,44.8215,44.7848,44.8215,97465.0
2019-01-31 11:40:00,48.95,48.97,48.92,48.96,117059.0,44.8123,44.8306,44.7848,44.8215,117059.0
2019-01-31 11:50:00,48.96,49.08,48.93,49.04,123671.0,44.8215,44.9313,44.794,44.8947,123671.0
2019-01-31 12:00:00,49.03,49.15,49.01,49.1,151999.0,44.8855,44.9954,44.8672,44.9496,151999.0
2019-01-31 12:10:00,49.09,49.15,49.05,49.11,65941.0,44.9405,44.9954,44.9038,44.9588,65941.0
2019-01-31 12:20:00,49.11,49.18,49.06,49.12,107059.0,44.9588,45.0229,44.913,44.9679,107059.0
2019-01-31 12:30:00,49.12,49.12,49.06,49.12,75925.0,44.9679,44.9679,44.913,44.9679,75925.0
2019-01-31 12:40:00,49.12,49.14,48.97,48.98,104828.0,44.9679,44.9862,44.8306,44.8398,104828.0
2019-01-31 12:50:00,48.99,49.02,48.97,48.98,54157.0,44.8489,44.8764,44.8306,44.8398,54157.0
2019-01-31 13:00:00,48.99,49.06,48.95,49.05,98837.0,44.8489,44.913,44.8123,44.9038,98837.0
2019-01-31 13:10:00,49.06,49.06,48.98,49.02,67162.0,44.913,44.913,44.8398,44.8764,67162.0
2019-01-31 13:20:00,49.02,49.06,48.96,48.97,76565.0,44.8764,44.913,44.8215,44.8306,76565.0
2019-01-31 13:30:00,48.97,49.04,48.94,49.04,115229.0,44.8306,44.8947,44.8031,44.8947,115229.0
2019-01-31 13:40:00,49.03,49.04,48.96,48.99,95088.0,44.8855,44.8947,44.8215,44.8489,95088.0
2019-01-31 13:50:00,48.98,49.0,48.94,48.97,73751.0,44.8398,44.8581,44.8031,44.8306,73751.0
2019-01-31 14:00:00,48.96,49.03,48.96,49.0,142251.0,44.8215,44.8855,44.8215,44.8581,142251.0
2019-01-31 14:10:00,49.01,49.02,48.88,48.93,89775.0,44.8672,44.8764,44.7482,44.794,89775.0
2019-01-31 14:20:00,48.92,48.97,48.91,48.94,97775.0,44.7848,44.8306,44.7757,44.8031,97775.0
2019-01-31 14:30:00,48.94,48.99,48.89,48.97,141915.0,44.8031,44.8489,44.7574,44.8306,141915.0
2019-01-31 14:40:00,48.97,49.02,48.95,49.02,121590.0,44.8306,44.8764,44.8123,44.8764,121590.0
2019-01-31 14:50:00,49.02,49.12,49.01,49.04,220502.0,44.8764,44.9679,44.8672,44.8947,220502.0
2019-01-31 15:00:00,49.03,49.04,48.97,49.0,147857.0,44.8855,44.8947,44.8306,44.8581,147857.0
2019-01-31 15:10:00,49.0,49.0,48.86,48.9,185589.0,44.8581,44.8581,44.7299,44.7665,185589.0
2019-01-31 15:20:00,48.91,49.05,48.9,49.04,159498.0,44.7757,44.9038,44.7665,44.8947,159498.0
2019-01-31 15:30:00,49.04,49.11,48.98,49.04,504194.0,44.8947,44.9588,44.8398,44.8947,504194.0
2019-01-31 15:40:00,49.04,49.09,48.94,49.09,333852.0,44.8947,44.9405,44.8031,44.9405,333852.0
2019-01-31 15:50:00,49.09,49.72,49.08,49.65,1986246.0,44.9405,45.5172,44.9313,45.4531,1986246.0
2019-02-01 09:30:00,49.5,49.59,49.28,49.54,367711.0,45.3158,45.3982,45.1144,45.3524,367711.0
2019-02-01 09:40:00,49.54,49.69,49.48,49.48,191553.0,45.3524,45.4897,45.2975,45.2975,191553.0
2019-02-01 09:50:00,49.48,49.48,49.09,49.12,192150.0,45.2975,45.2975,44.9405,44.9679,192150.0
2019-02-01 10:00:00,49.12,49.22,48.97,49.17,186073.0,44.9679,45.0595,44.8306,45.0137,186073.0
2019-02-01 10:10:00,49.17,49.29,49.16,49.22,167190.0,45.0137,45.1236,45.0045,45.0595,167190.0
2019-02-01 10:20:00,49.21,49.28,49.15,49.16,113177.0,45.0503,45.1144,44.9954,45.0045,113177.0
2019-02-01 10:30:00,49.17,49.19,49.04,49.07,153700.0,45.0137,45.032,44.8947,44.9222,153700.0
2019-02-01 10:40:00,49.07,49.13,48.97,48.97,192585.0,44.9222,44.9771,44.8306,44.8306,192585.0
2019-02-01 10:50:00,48.96,48.98,48.76,48.78,162912.0,44.8215,44.8398,44.6384,44.6567,162912.0
2019-02-01 11:00:00,48.78,48.86,48.72,48.82,209756.0,44.6567,44.7299,44.6017,44.6933,209756.0
2019-02-01 11:10:00,48.82,48.9,48.76,48.82,107028.0,44.6933,44.7665,44.6384,44.6933,107028.0
2019-02-01 11:20:00,48.83,48.89,48.78,48.87,174141.0,44.7024,44.7574,44.6567,44.7391,174141.0
2019-02-01 11:30:00,48.86,48.88,48.79,48.83,113157.0,44.7299,44.7482,44.6658,44.7024,113157.0
2019-02-01 11:40:00,48.83,48.88,48.81,48.87,144527.0,44.7024,44.7482,44.6841,44.7391,144527.0
2019-02-01 11:50:00,48.87,48.98,48.87,48.95,114570.0,44.7391,44.8398,44.7391,44.8123,114570.0
2019-02-01 12:00:00,48.95,49.03,48.93,48.96,202711.0,44.8123,44.8855,44.794,44.8215,202711.0
2019-02-01 12:10:00,48.96,49.04,48.96,48.99,99498.0,44.8215,44.8947,44.8215,44.8489,99498.0
2019-02-01 12:20:00,48.99,49.02,48.9,48.96,76025.0,44.8489,44.8764,44.7665,44.8215,76025.0
2019-02-01 12:30:00,48.95,48.98,48.92,48.92,77201.0,44.8123,44.8398,44.7848,44.7848,77201.0
2019-02-01 12:40:00,48.91,48.95,48.89,48.95,124310.0,44.7757,44.8123,44.7574,44.8123,124310.0
2019-02-01 12:50:00,48.95,48.97,48.89,48.9,172466.0,44.8123,44.8306,44.7574,44.7665,172466.0
2019-02-01 13:00:00,48.9,48.93,48.81,48.91,113255.0,44.7665,44.794,44.6841,44.7757,113255.0
2019-02-01 13:10:00,48.92,48.94,48.91,48.91,94785.0,44.7848,44.8031,44.7757,44.7757,94785.0
2019-02-01 13:20:00,48.92,48.95,48.87,48.9,115254.0,44.7848,44.8123,44.7391,44.7665,115254.0
2019-02-01 13:30:00,48.9,48.91,48.87,48.89,199321.0,44.7665,44.7757,44.7391,44.7574,199321.0
2019-02-01 13:40:00,48.89,48.9,48.8,48.84,350301.0,44.7574,44.7665,44.675,44.7116,350301.0
2019-02-01 13:50:00,48.84,48.85,48.78,48.83,120187.0,44.7116,44.7208,44.6567,44.7024,120187.0
2019-02-01 14:00:00,48.82,48.86,48.8,48.84,255178.0,44.6933,44.7299,44.675,44.7116,255178.0
2019-02-01 14:10:00,48.84,48.86,48.81,48.82,213484.0,44.7116,44.7299,44.6841,44.6933,213484.0
2019-02-01 14:20:00,48.82,48.85,48.77,48.8,117800.0,44.6933,44.7208,44.6475,44.675,117800.0
2019-02-01 14:30:00,48.8,48.86,48.8,48.83,161891.0,44.675,44.7299,44.675,44.7024,161891.0
2019-02-01 14:40:00,48.83,48.85,48.77,48.79,147981.0,44.7024,44.7208,44.6475,44.6658,147981.0
2019-02-01 14:50:00,48.8,48.84,48.7,48.72,130984.0,44.675,44.7116,44.5834,44.6017,130984.0
2019-02-01 15:00:00,48.72,48.76,48.69,48.72,187761.0,44.6017,44.6384,44.5743,44.6017,187761.0
2019-02-01 15:10:00,48.72,48.73,48.65,48.7,963142.0,44.6017,44.6109,44.5377,44.5834,963142.0
2019-02-01 15:20:00,48.71,48.77,48.7,48.77,192726.0,44.5926,44.6475,44.5834,44.6475,192726.0
2019-02-01 15:30:00,48.77,48.92,48.76,48.86,197839.0,44.6475,44.7848,44.6384,44.7299,197839.0
2019-02-01 15:40:00,48.86,48.91,48.82,48.84,184046.0,44.7299,44.7757,44.6933,44.7116,184046.0
2019-02-01 15:50:00,48.85,48.9,48.79,48.89,804845.0,44.7208,44.7665,44.6658,44.7574,804845.0
2019-02-04 09:30:00,48.86,48.9,48.58,48.66,190528.0,44.7299,44.7665,44.4736,44.5468,190528.0
2019-02-04 09:40:00,48.66,48.76,48.54,48.72,87860.0,44.5468,44.6384,44.437,44.6017,87860.0
2019-02-04 09:50:00,48.72,48.77,48.52,48.52,96813.0,44.6017,44.6475,44.4186,44.4186,96813.0
2019-02-04 10:00:00,48.52,48.53,48.19,48.28,247205.0,44.4186,44.4278,44.1165,44.1989,247205.0
2019-02-04 10:10:00,48.28,48.38,48.23,48.29,139061.0,44.1989,44.2905,44.1532,44.2081,139061.0
2019-02-04 10:20:00,48.29,48.36,48.21,48.26,80315.0,44.2081,44.2722,44.1349,44.1806,80315.0
2019-02-04 10:30:00,48.26,48.31,48.23,48.28,152356.0,44.1806,44.2264,44.1532,44.1989,152356.0
2019-02-04 10:40:00,48.28,48.49,48.26,48.48,169449.0,44.1989,44.3912,44.1806,44.382,169449.0
2019-02-04 10:50:00,48.48,48.49,48.4,48.44,108885.0,44.382,44.3912,44.3088,44.3454,108885.0
2019-02-04 11:00:00,48.43,48.53,48.42,48.52,78237.0,44.3363,44.4278,44.3271,44.4186,78237.0
2019-02-04 11:10:00,48.52,48.54,48.47,48.52,88925.0,44.4186,44.437,44.3729,44.4186,88925.0
2019-02-04 11:20:00,48.53,48.64,48.52,48.61,73594.0,44.4278,44.5285,44.4186,44.501,73594.0
2019-02-04 11:30:00,48.61,48.73,48.59,48.7,83696.0,44.501,44.6109,44.4827,44.5834,83696.0
2019-02-04 11:40:00,48.7,48.72,48.66,48.71,66653.0,44.5834,44.6017,44.5468,44.5926,66653.0
2019-02-04 11:50:00,48.72,48.77,48.64,48.71,67583.0,44.6017,44.6475,44.5285,44.5926,67583.0
2019-02-04 12:00:00,48.71,48.79,48.69,48.75,47418.0,44.5926,44.6658,44.5743,44.6292,47418.0
2019-02-04 12:10:00,48.75,48.78,48.72,48.77,69438.0,44.6292,44.6567,44.6017,44.6475,69438.0
2019-02-04 12:20:00,48.77,48.77,48.72,48.72,66106.0,44.6475,44.6475,44.6017,44.6017,66106.0
2019-02-04 12:30:00,48.73,48.74,48.64,48.65,185349.0,44.6109,44.6201,44.5285,44.5377,185349.0
2019-02-04 12:40:00,48.65,48.66,48.62,48.65,65319.0,44.5377,44.5468,44.5102,44.5377,65319.0
2019-02-04 12:50:00,48.65,48.69,48.63,48.64,72298.0,44.5377,44.5743,44.5194,44.5285,72298.0
2019-02-04 13:00:00,48.64,48.77,48.63,48.75,104659.0,44.5285,44.6475,44.5194,44.6292,104659.0
2019-02-04 13:10:00,48.75,48.89,48.73,48.89,87226.0,44.6292,44.7574,44.6109,44.7574,87226.0
2019-02-04 13:20:00,48.88,48.9,48.82,48.82,49238.0,44.7482,44.7665,44.6933,44.6933,49238.0
2019-02-04 13:30:00,48.83,48.87,48.76,48.8,89494.0,44.7024,44.7391,44.6384,44.675,89494.0
2019-02-04 13:40:00,48.8,48.91,48.78,48.9,113714.0,44.675,44.7757,44.6567,44.7665,113714.0
2019-02-04 13:50:00,48.89,48.92,48.87,48.88,49986.0,44.7574,44.7848,44.7391,44.7482,49986.0
2019-02-04 14:00:00,48.88,48.96,48.85,48.95,190218.0,44.7482,44.8215,44.7208,44.8123,190218.0
2019-02-04 14:10:00,48.95,49.0,48.89,48.89,54215.0,44.8123,44.8581,44.7574,44.7574,54215.0
2019-02-04 14:20:00,48.9,48.9,48.83,48.84,55834.0,44.7665,44.7665,44.7024,44.7116,55834.0
2019-02-04 14:30:00,48.84,48.86,48.81,48.86,49118.0,44.7116,44.7299,44.6841,44.7299,49118.0
2019-02-04 14:40:00,48.86,48.89,48.8,48.82,69677.0,44.7299,44.7574,44.675,44.6933,69677.0
2019-02-04 14:50:00,48.83,48.91,48.81,48.91,78511.0,44.7024,44.7757,44.6841,44.7757,78511.0
2019-02-04 15:00:00,48.91,48.94,48.87,48.93,60257.0,44.7757,44.8031,44.7391,44.794,60257.0
2019-02-04 15:10:00,48.93,48.95,48.86,48.87,75308.0,44.794,44.8123,44.7299,44.7391,75308.0
2019-02-04 15:20:00,48.86,48.89,48.83,48.86,107396.0,44.7299,44.7574,44.7024,44.7299,107396.0
2019-02-04 15:30:00,48.86,48.86,48.8,48.81,137229.0,44.7299,44.7299,44.675,44.6841,137229.0
2019-02-04 15:40:00,48.82,48.92,48.81,48.91,185404.0,44.6933,44.7848,44.6841,44.7757,185404.0
2019-02-04 15:50:00,48.91,48.98,48.85,48.98,377389.0,44.7757,44.8398,44.7208,44.8398,377389.0
2019-02-05 09:30:00,49.13,49.22,48.91,49.03,182743.0,44.9771,45.0595,44.7757,44.8855,182743.0
2019-02-05 09:40:00,49.05,49.05,48.82,48.83,126080.0,44.9038,44.9038,44.6933,44.7024,126080.0
2019-02-05 09:50:00,48.83,48.96,48.82,48.86,130756.0,44.7024,44.8215,44.6933,44.7299,130756.0
2019-02-05 10:00:00,48.86,49.0,48.78,48.94,174454.0,44.7299,44.8581,44.6567,44.8031,174454.0
2019-02-05 10:10:00,48.94,48.99,48.93,48.97,91940.0,44.8031,44.8489,44.794,44.8306,91940.0
2019-02-05 10:20:00,48.98,49.09,48.97,49.07,159404.0,44.8398,44.9405,44.8306,44.9222,159404.0
2019-02-05 10:30:00,49.07,49.09,48.99,49.01,133970.0,44.9222,44.9405,44.8489,44.8672,133970.0
2019-02-05 10:40:00,49.02,49.03,48.95,48.95,114312.0,44.8764,44.8855,44.8123,44.8123,114312.0
2019-02-05 10:50:00,48.94,48.96,48.92,48.94,115624.0,44.8031,44.8215,44.7848,44.8031,115624.0
2019-02-05 11:00:00,48.94,49.02,48.93,49.0,112238.0,44.8031,44.8764,44.794,44.8581,112238.0
2019-02-05 11:10:00,49.0,49.0,48.87,48.89,122057.0,44.8581,44.8581,44.7391,44.7574,122057.0
2019-02-05 11:20:00,48.89,48.92,48.73,48.75,104604.0,44.7574,44.7848,44.6109,44.6292,104604.0
2019-02-05 11:30:00,48.75,48.82,48.71,48.82,138863.0,44.6292,44.6933,44.5926,44.6933,138863.0
2019-02-05 11:40:00,48.81,48.82,48.71,48.74,146056.0,44.6841,44.6933,44.5926,44.6201,146056.0
2019-02-05 11:50:00,48.74,48.87,48.73,48.87,50311.0,44.6201,44.7391,44.6109,44.7391,50311.0
2019-02-05 12:00:00,48.87,48.91,48.85,48.86,50767.0,44.7391,44.7757,44.7208,44.7299,50767.0
2019-02-05 12:10:00,48.86,48.89,48.8,48.8,59523.0,44.7299,44.7574,44.675,44.675,59523.0
2019-02-05 12:20:00,48.8,48.8,48.76,48.77,46753.0,44.675,44.675,44.6384,44.6475,46753.0
2019-02-05 12:30:00,48.77,48.79,48.73,48.78,67458.0,44.6475,44.6658,44.6109,44.6567,67458.0
2019-02-05 12:40:00,48.77,48.8,48.74,48.74,56988.0,44.6475,44.675,44.6201,44.6201,56988.0
2019-02-05 12:50:00,48.74,48.75,48.68,48.69,58204.0,44.6201,44.6292,44.5651,44.5743,58204.0
2019-02-05 13:00:00,48.7,48.74,48.66,48.67,50557.0,44.5834,44.6201,44.5468,44.556,50557.0
2019-02-05 13:10:00,48.67,48.72,48.67,48.7,36872.0,44.556,44.6017,44.556,44.5834,36872.0
2019-02-05 13:20:00,48.71,48.81,48.7,48.81,41995.0,44.5926,44.6841,44.5834,44.6841,41995.0
2019-02-05 13:30:00,48.8,48.86,48.8,48.84,57929.0,44.675,44.7299,44.675,44.7116,57929.0
2019-02-05 13:40:00,48.85,48.87,48.82,48.86,37502.0,44.7208,44.7391,44.6933,44.7299,37502.0
2019-02-05 13:50:00,48.85,48.86,48.8,48.81,67171.0,44.7208,44.7299,44.675,44.6841,67171.0
2019-02-05 14:00:00,48.81,48.94,48.8,48.94,74542.0,44.6841,44.8031,44.675,44.8031,74542.0
2019-02-05 14:10:00,48.93,48.93,48.89,48.91,64083.0,44.794,44.794,44.7574,44.7757,64083.0
2019-02-05 14:20:00,48.91,48.98,48.89,48.9,220266.0,44.7757,44.8398,44.7574,44.7665,220266.0
2019-02-05 14:30:00,48.9,48.98,48.89,48.94,83221.0,44.7665,44.8398,44.7574,44.8031,83221.0
2019-02-05 14:40:00,48.95,49.02,48.9,49.02,51378.0,44.8123,44.8764,44.7665,44.8764,51378.0
2019-02-05 14:50:00,49.01,49.05,49.01,49.03,65663.0,44.8672,44.9038,44.8672,44.8855,65663.0
2019-02-05 15:00:00,49.04,49.14,49.04,49.13,87709.0,44.8947,44.9862,44.8947,44.9771,87709.0
2019-02-05 15:10:00,49.13,49.18,49.1,49.18,83378.0,44.9771,45.0229,44.9496,45.0229,83378.0
2019-02-05 15:20:00,49.18,49.25,49.18,49.25,102499.0,45.0229,45.0869,45.0229,45.0869,102499.0
2019-02-05 15:30:00,49.24,49.26,49.2,49.23,124364.0,45.0778,45.0961,45.0412,45.0686,124364.0
2019-02-05 15:40:00,49.23,49.26,49.14,49.16,213782.0,45.0686,45.0961,44.9862,45.0045,213782.0
2019-02-05 15:50:00,49.16,49.25,49.1,49.22,456323.0,45.0045,45.0869,44.9496,45.0595,456323.0
2019-02-06 09:30:00,49.3,49.3,48.83,48.91,153080.0,45.1327,45.1327,44.7024,44.7757,153080.0
2019-02-06 09:40:00,48.9,48.95,48.7,48.85,57874.0,44.7665,44.8123,44.5834,44.7208,57874.0
2019-02-06 09:50:00,48.85,48.97,48.78,48.79,47365.0,44.7208,44.8306,44.6567,44.6658,47365.0
2019-02-06 10:00:00,48.77,48.88,48.73,48.8,78572.0,44.6475,44.7482,44.6109,44.675,78572.0
2019-02-06 10:10:00,48.79,48.79,48.65,48.67,80877.0,44.6658,44.6658,44.5377,44.556,80877.0
2019-02-06 10:20:00,48.68,48.7,48.59,48.63,96073.0,44.5651,44.5834,44.4827,44.5194,96073.0
2019-02-06 10:30:00,48.62,48.69,48.57,48.68,79057.0,44.5102,44.5743,44.4644,44.5651,79057.0
2019-02-06 10:40:00,48.68,48.72,48.64,48.66,52644.0,44.5651,44.6017,44.5285,44.5468,52644.0
2019-02-06 10:50:00,48.66,48.76,48.64,48.7,95551.0,44.5468,44.6384,44.5285,44.5834,95551.0
2019-02-06 11:00:00,48.7,48.75,48.66,48.71,65646.0,44.5834,44.6292,44.5468,44.5926,65646.0
2019-02-06 11:10:00,48.72,48.72,48.65,48.68,57547.0,44.6017,44.6017,44.5377,44.5651,57547.0
2019-02-06 11:20:00,48.69,48.69,48.55,48.61,71356.0,44.5743,44.5743,44.4461,44.501,71356.0
2019-02-06 11:30:00,48.62,48.77,48.62,48.77,44826.0,44.5102,44.6475,44.5102,44.6475,44826.0
2019-02-06 11:40:00,48.77,48.79,48.73,48.76,52620.0,44.6475,44.6658,44.6109,44.6384,52620.0
2019-02-06 11:50:00,48.76,48.77,48.71,48.72,140829.0,44.6384,44.6475,44.5926,44.6017,140829.0
2019-02-06 12:00:00,48.71,48.77,48.62,48.63,235975.0,44.5926,44.6475,44.5102,44.5194,235975.0
2019-02-06 12:10:00,48.63,48.67,48.61,48.65,38522.0,44.5194,44.556,44.501,44.5377,38522.0
2019-02-06 12:20:00,48.65,48.68,48.55,48.59,72785.0,44.5377,44.5651,44.4461,44.4827,72785.0
2019-02-06 12:30:00,48.59,48.62,48.56,48.61,92060.0,44.4827,44.5102,44.4553,44.501,92060.0
2019-02-06 12:40:00,48.6,48.63,48.58,48.6,61685.0,44.4919,44.5194,44.4736,44.4919,61685.0
2019-02-06 12:50:00,48.61,48.62,48.58,48.61,29578.0,44.501,44.5102,44.4736,44.501,29578.0
2019-02-06 13:00:00,48.61,48.64,48.61,48.63,72716.0,44.501,44.5285,44.501,44.5194,72716.0
2019-02-06 13:10:00,48.63,48.66,48.61,48.62,67028.0,44.5194,44.5468,44.501,44.5102,67028.0
2019-02-06 13:20:00,48.61,48.64,48.6,48.64,34804.0,44.501,44.5285,44.4919,44.5285,34804.0
2019-02-06 13:30:00,48.64,48.69,48.62,48.68,114152.0,44.5285,44.5743,44.5102,44.5651,114152.0
2019-02-06 13:40:00,48.67,48.7,48.63,48.7,81559.0,44.556,44.5834,44.5194,44.5834,81559.0
2019-02-06 13:50:00,48.7,48.71,48.68,48.7,231709.0,44.5834,44.5926,44.5651,44.5834,231709.0
2019-02-06 14:00:00,48.7,48.71,48.61,48.62,63259.0,44.5834,44.5926,44.501,44.5102,63259.0
2019-02-06 14:10:00,48.61,48.64,48.57,48.59,69481.0,44.501,44.5285,44.4644,44.4827,69481.0
2019-02-06 14:20:00,48.59,48.69,48.59,48.68,60192.0,44.4827,44.5743,44.4827,44.5651,60192.0
2019-02-06 14:30:00,48.67,48.69,48.62,48.62,66757.0,44.556,44.5743,44.5102,44.5102,66757.0
2019-02-06 14:40:00,48.62,48.69,48.62,48.63,107864.0,44.5102,44.5743,44.5102,44.5194,107864.0
2019-02-06 14:50:00,48.63,48.69,48.63,48.66,62277.0,44.5194,44.5743,44.5194,44.5468,62277.0
2019-02-06 15:00:00,48.66,48.69,48.63,48.68,96328.0,44.5468,44.5743,44.5194,44.5651,96328.0
2019-02-06 15:10:00,48.69,48.73,48.66,48.69,78862.0,44.5743,44.6109,44.5468,44.5743,78862.0
2019-02-06 15:20:00,48.68,48.71,48.68,48.68,45636.0,44.5651,44.5926,44.5651,44.5651,45636.0
2019-02-06 15:30:00,48.68,48.77,48.65,48.77,116575.0,44.5651,44.6475,44.5377,44.6475,116575.0
2019-02-06 15:40:00,48.77,48.77,48.71,48.71,152576.0,44.6475,44.6475,44.5926,44.5926,152576.0
2019-02-06 15:50:00,48.72,48.8,48.7,48.77,450850.0,44.6017,44.675,44.5834,44.6475,450850.0
2019-02-07 09:30:00,48.43,48.51,48.23,48.3,287179.0,44.3363,44.4095,44.1532,44.2172,287179.0
2019-02-07 09:40:00,48.28,48.32,48.21,48.29,159551.0,44.1989,44.2356,44.1349,44.2081,159551.0
2019-02-07 09:50:00,48.3,48.5,48.28,48.48,204402.0,44.2172,44.4003,44.1989,44.382,204402.0
2019-02-07 10:00:00,48.5,48.6,48.49,48.58,120130.0,44.4003,44.4919,44.3912,44.4736,120130.0
2019-02-07 10:10:00,48.58,48.69,48.52,48.53,117617.0,44.4736,44.5743,44.4186,44.4278,117617.0
2019-02-07 10:20:00,48.53,48.74,48.51,48.71,87038.0,44.4278,44.6201,44.4095,44.5926,87038.0
2019-02-07 10:30:00,48.7,48.77,48.69,48.71,59148.0,44.5834,44.6475,44.5743,44.5926,59148.0
2019-02-07 10:40:00,48.7,48.76,48.66,48.72,96800.0,44.5834,44.6384,44.5468,44.6017,96800.0
2019-02-07 10:50:00,48.7,48.72,48.56,48.58,153482.0,44.5834,44.6017,44.4553,44.4736,153482.0
2019-02-07 11:00:00,48.57,48.6,48.48,48.55,62796.0,44.4644,44.4919,44.382,44.4461,62796.0
2019-02-07 11:10:00,48.54,48.61,48.52,48.57,76515.0,44.437,44.501,44.4186,44.4644,76515.0
2019-02-07 11:20:00,48.58,48.61,48.46,48.48,96305.0,44.4736,44.501,44.3637,44.382,96305.0
2019-02-07 11:30:00,48.48,48.48,48.34,48.44,85449.0,44.382,44.382,44.2539,44.3454,85449.0
2019-02-07 11:40:00,48.43,48.49,48.42,48.46,54882.0,44.3363,44.3912,44.3271,44.3637,54882.0
2019-02-07 11:50:00,48.45,48.49,48.34,48.34,75592.0,44.3546,44.3912,44.2539,44.2539,75592.0
2019-02-07 12:00:00,48.34,48.36,48.25,48.31,67107.0,44.2539,44.2722,44.1715,44.2264,67107.0
2019-02-07 12:10:00,48.31,48.37,48.29,48.36,68278.0,44.2264,44.2813,44.2081,44.2722,68278.0
2019-02-07 12:20:00,48.37,48.38,48.29,48.29,170850.0,44.2813,44.2905,44.2081,44.2081,170850.0
2019-02-07 12:30:00,48.3,48.34,48.27,48.32,62929.0,44.2172,44.2539,44.1898,44.2356,62929.0
2019-02-07 12:40:00,48.32,48.36,48.27,48.33,102704.0,44.2356,44.2722,44.1898,44.2447,102704.0
2019-02-07 12:50:00,48.33,48.33,48.25,48.29,43838.0,44.2447,44.2447,44.1715,44.2081,43838.0
2019-02-07 13:00:00,48.29,48.38,48.29,48.35,176365.0,44.2081,44.2905,44.2081,44.263,176365.0
2019-02-07 13:10:00,48.35,48.4,48.33,48.37,66582.0,44.263,44.3088,44.2447,44.2813,66582.0
2019-02-07 13:20:00,48.37,48.37,48.3,48.33,94527.0,44.2813,44.2813,44.2172,44.2447,94527.0
2019-02-07 13:30:00,48.33,48.39,48.32,48.34,133258.0,44.2447,44.2996,44.2356,44.2539,133258.0
2019-02-07 13:40:00,48.33,48.35,48.29,48.31,115491.0,44.2447,44.263,44.2081,44.2264,115491.0
2019-02-07 13:50:00,48.31,48.35,48.28,48.3,120666.0,44.2264,44.263,44.1989,44.2172,120666.0
2019-02-07 14:00:00,48.29,48.35,48.27,48.31,66366.0,44.2081,44.263,44.1898,44.2264,66366.0
2019-02-07 14:10:00,48.31,48.32,48.23,48.27,73811.0,44.2264,44.2356,44.1532,44.1898,73811.0
2019-02-07 14:20:00,48.27,48.36,48.25,48.35,57925.0,44.1898,44.2722,44.1715,44.263,57925.0
2019-02-07 14:30:00,48.35,48.37,48.32,48.33,80035.0,44.263,44.2813,44.2356,44.2447,80035.0
2019-02-07 14:40:00,48.32,48.33,48.26,48.27,70388.0,44.2356,44.2447,44.1806,44.1898,70388.0
2019-02-07 14:50:00,48.27,48.33,48.24,48.3,53843.0,44.1898,44.2447,44.1623,44.2172,53843.0
2019-02-07 15:00:00,48.29,48.35,48.22,48.28,64902.0,44.2081,44.263,44.144,44.1989,64902.0
2019-02-07 15:10:00,48.28,48.32,48.26,48.3,69864.0,44.1989,44.2356,44.1806,44.2172,69864.0
2019-02-07 15:20:00,48.31,48.33,48.26,48.31,63324.0,44.2264,44.2447,44.1806,44.2264,63324.0
2019-02-07 15:30:00,48.31,48.36,48.27,48.34,127963.0,44.2264,44.2722,44.1898,44.2539,127963.0
2019-02-07 15:40:00,48.34,48.45,48.33,48.44,218928.0,44.2539,44.3546,44.2447,44.3454,218928.0
2019-02-07 15:50:00,48.44,48.53,48.41,48.52,325320.0,44.3454,44.4278,44.3179,44.4186,325320.0
2019-02-08 09:30:00,48.34,48.72,48.34,48.65,167643.0,44.2539,44.6017,44.2539,44.5377,167643.0
2019-02-08 09:40:00,48.65,48.8,48.6,48.75,101582.0,44.5377,44.675,44.4919,44.6292,101582.0
2019-02-08 09:50:00,48.74,48.79,48.63,48.65,84939.0,44.6201,44.6658,44.5194,44.5377,84939.0
2019-02-08 10:00:00,48.66,48.7,48.56,48.63,107219.0,44.5468,44.5834,44.4553,44.5194,107219.0
2019-02-08 10:10:00,48.63,48.69,48.5,48.51,105503.0,44.5194,44.5743,44.4003,44.4095,105503.0
2019-02-08 10:20:00,48.5,48.55,48.45,48.46,85939.0,44.4003,44.4461,44.3546,44.3637,85939.0
2019-02-08 10:30:00,48.45,48.65,48.44,48.65,244681.0,44.3546,44.5377,44.3454,44.5377,244681.0
2019-02-08 10:40:00,48.65,48.67,48.54,48.62,147248.0,44.5377,44.556,44.437,44.5102,147248.0
2019-02-08 10:50:00,48.61,48.64,48.56,48.62,102602.0,44.501,44.5285,44.4553,44.5102,102602.0
2019-02-08 11:00:00,48.62,48.63,48.55,48.56,111068.0,44.5102,44.5194,44.4461,44.4553,111068.0
2019-02-08 11:10:00,48.57,48.7,48.56,48.65,369841.0,44.4644,44.5834,44.4553,44.5377,369841.0
2019-02-08 11:20:00,48.66,48.79,48.63,48.77,88252.0,44.5468,44.6658,44.5194,44.6475,88252.0
2019-02-08 11:30:00,48.76,48.79,48.56,48.57,85402.0,44.6384,44.6658,44.4553,44.4644,85402.0
2019-02-08 11:40:00,48.56,48.61,48.49,48.58,58333.0,44.4553,44.501,44.3912,44.4736,58333.0
2019-02-08 11:50:00,48.58,48.66,48.54,48.63,52760.0,44.4736,44.5468,44.437,44.5194,52760.0
2019-02-08 12:00:00,48.63,48.65,48.56,48.59,59960.0,44.5194,44.5377,44.4553,44.4827,59960.0
2019-02-08 12:10:00,48.59,48.61,48.52,48.53,69614.0,44.4827,44.501,44.4186,44.4278,69614.0
2019-02-08 12:20:00,48.54,48.57,48.52,48.55,71679.0,44.437,44.4644,44.4186,44.4461,71679.0
2019-02-08 12:30:00,48.55,48.56,48.51,48.55,69828.0,44.4461,44.4553,44.4095,44.4461,69828.0
2019-02-08 12:40:00,48.55,48.59,48.54,48.58,78213.0,44.4461,44.4827,44.437,44.4736,78213.0
2019-02-08 12:50:00,48.58,48.63,48.58,48.63,77278.0,44.4736,44.5194,44.4736,44.5194,77278.0
2019-02-08 13:00:00,48.63,48.65,48.61,48.65,60427.0,44.5194,44.5377,44.501,44.5377,60427.0
2019-02-08 13:10:00,48.65,48.72,48.64,48.69,113578.0,44.5377,44.6017,44.5285,44.5743,113578.0
2019-02-08 13:20:00,48.7,48.72,48.66,48.68,99362.0,44.5834,44.6017,44.5468,44.5651,99362.0
2019-02-08 13:30:00,48.69,48.73,48.68,48.72,67130.0,44.5743,44.6109,44.5651,44.6017,67130.0
2019-02-08 13:40:00,48.72,48.75,48.68,48.69,78731.0,44.6017,44.6292,44.5651,44.5743,78731.0
2019-02-08 13:50:00,48.69,48.71,48.67,48.71,52338.0,44.5743,44.5926,44.556,44.5926,52338.0
2019-02-08 14:00:00,48.71,48.74,48.67,48.74,56582.0,44.5926,44.6201,44.556,44.6201,56582.0
2019-02-08 14:10:00,48.74,48.77,48.72,48.73,114422.0,44.6201,44.6475,44.6017,44.6109,114422.0
2019-02-08 14:20:00,48.74,48.77,48.67,48.72,54609.0,44.6201,44.6475,44.556,44.6017,54609.0
2019-02-08 14:30:00,48.72,48.79,48.7,48.73,75432.0,44.6017,44.6658,44.5834,44.6109,75432.0
2019-02-08 14:40:00,48.72,48.78,48.71,48.71,88737.0,44.6017,44.6567,44.5926,44.5926,88737.0
2019-02-08 14:50:00,48.71,48.72,48.68,48.68,81814.0,44.5926,44.6017,44.5651,44.5651,81814.0
2019-02-08 15:00:00,48.68,48.7,48.65,48.7,84714.0,44.5651,44.5834,44.5377,44.5834,84714.0
2019-02-08 15:10:00,48.7,48.71,48.65,48.69,128110.0,44.5834,44.5926,44.5377,44.5743,128110.0
2019-02-08 15:20:00,48.68,48.75,48.67,48.74,127065.0,44.5651,44.6292,44.556,44.6201,127065.0
2019-02-08 15:30:00,48.74,48.76,48.69,48.76,116959.0,44.6201,44.6384,44.5743,44.6384,116959.0
2019-02-08 15:40:00,48.76,48.79,48.73,48.77,167494.0,44.6384,44.6658,44.6109,44.6475,167494.0
2019-02-08 15:50:00,48.76,48.94,48.74,48.94,529564.0,44.6384,44.8031,44.6201,44.8031,529564.0
2019-02-11 09:30:00,48.96,49.08,48.77,48.92,177525.0,44.8215,44.9313,44.6475,44.7848,177525.0
2019-02-11 09:40:00,48.92,49.02,48.83,48.97,73346.0,44.7848,44.8764,44.7024,44.8306,73346.0
2019-02-11 09:50:00,48.97,49.0,48.9,48.91,96974.0,44.8306,44.8581,44.7665,44.7757,96974.0
2019-02-11 10:00:00,48.91,49.01,48.9,48.94,94540.0,44.7757,44.8672,44.7665,44.8031,94540.0
2019-02-11 10:10:00,48.93,49.07,48.91,49.04,85102.0,44.794,44.9222,44.7757,44.8947,85102.0
2019-02-11 10:20:00,49.04,49.06,48.89,49.01,79213.0,44.8947,44.913,44.7574,44.8672,79213.0
2019-02-11 10:30:00,49.01,49.09,48.97,49.06,49600.0,44.8672,44.9405,44.8306,44.913,49600.0
2019-02-11 10:40:00,49.06,49.13,48.99,49.12,57603.0,44.913,44.9771,44.8489,44.9679,57603.0
2019-02-11 10:50:00,49.13,49.14,48.98,49.05,50529.0,44.9771,44.9862,44.8398,44.9038,50529.0
2019-02-11 11:00:00,49.05,49.1,48.98,48.98,52990.0,44.9038,44.9496,44.8398,44.8398,52990.0
2019-02-11 11:10:00,48.98,49.04,48.96,49.03,49943.0,44.8398,44.8947,44.8215,44.8855,49943.0
2019-02-11 11:20:00,49.02,49.07,48.98,49.0,53495.0,44.8764,44.9222,44.8398,44.8581,53495.0
2019-02-11 11:30:00,49.0,49.03,48.95,49.03,53507.0,44.8581,44.8855,44.8123,44.8855,53507.0
2019-02-11 11:40:00,49.02,49.11,49.0,49.11,65419.0,44.8764,44.9588,44.8581,44.9588,65419.0
2019-02-11 11:50:00,49.11,49.16,49.06,49.14,75373.0,44.9588,45.0045,44.913,44.9862,75373.0
2019-02-11 12:00:00,49.14,49.19,49.12,49.17,74671.0,44.9862,45.032,44.9679,45.0137,74671.0
2019-02-11 12:10:00,49.16,49.17,49.13,49.15,35601.0,45.0045,45.0137,44.9771,44.9954,35601.0
2019-02-11 12:20:00,49.15,49.17,49.09,49.09,76776.0,44.9954,45.0137,44.9405,44.9405,76776.0
2019-02-11 12:30:00,49.1,49.14,49.08,49.09,74377.0,44.9496,44.9862,44.9313,44.9405,74377.0
2019-02-11 12:40:00,49.09,49.13,49.06,49.07,38183.0,44.9405,44.9771,44.913,44.9222,38183.0
2019-02-11 12:50:00,49.07,49.12,49.03,49.1,70341.0,44.9222,44.9679,44.8855,44.9496,70341.0
2019-02-11 13:00:00,49.1,49.13,49.07,49.13,39510.0,44.9496,44.9771,44.9222,44.9771,39510.0
2019-02-11 13:10:00,49.12,49.16,49.1,49.11,47806.0,44.9679,45.0045,44.9496,44.9588,47806.0
2019-02-11 13:20:00,49.12,49.15,49.1,49.1,62782.0,44.9679,44.9954,44.9496,44.9496,62782.0
2019-02-11 13:30:00,49.1,49.11,49.07,49.08,36992.0,44.9496,44.9588,44.9222,44.9313,36992.0
2019-02-11 13:40:00,49.08,49.08,49.01,49.04,39781.0,44.9313,44.9313,44.8672,44.8947,39781.0
2019-02-11 13:50:00,49.04,49.09,49.03,49.07,52281.0,44.8947,44.9405,44.8855,44.9222,52281.0
2019-02-11 14:00:00,49.07,49.08,49.03,49.08,75531.0,44.9222,44.9313,44.8855,44.9313,75531.0
2019-02-11 14:10:00,49.08,49.08,49.02,49.03,48355.0,44.9313,44.9313,44.8764,44.8855,48355.0
2019-02-11 14:20:00,49.04,49.05,48.98,49.03,75675.0,44.8947,44.9038,44.8398,44.8855,75675.0
2019-02-11 14:30:00,49.03,49.07,49.02,49.05,35534.0,44.8855,44.9222,44.8764,44.9038,35534.0
2019-02-11 14:40:00,49.05,49.09,48.96,48.98,53168.0,44.9038,44.9405,44.8215,44.8398,53168.0
2019-02-11 14:50:00,48.98,49.03,48.97,49.02,43920.0,44.8398,44.8855,44.8306,44.8764,43920.0
2019-02-11 15:00:00,49.02,49.13,49.01,49.13,79442.0,44.8764,44.9771,44.8672,44.9771,79442.0
2019-02-11 15:10:00,49.13,49.15,49.09,49.1,53853.0,44.9771,44.9954,44.9405,44.9496,53853.0
2019-02-11 15:20:00,49.11,49.13,49.08,49.12,59106.0,44.9588,44.9771,44.9313,44.9679,59106.0
2019-02-11 15:30:00,49.13,49.14,49.08,49.09,157663.0,44.9771,44.9862,44.9313,44.9405,157663.0
2019-02-11 15:40:00,49.09,49.1,49.03,49.05,141482.0,44.9405,44.9496,44.8855,44.9038,141482.0
2019-02-11 15:50:00,49.05,49.14,49.04,49.08,416014.0,44.9038,44.9862,44.8947,44.9313,416014.0
2019-02-12 09:30:00,49.27,49.28,49.02,49.28,263362.0,45.1053,45.1144,44.8764,45.1144,263362.0
2019-02-12 09:40:00,49.29,49.48,49.21,49.41,109491.0,45.1236,45.2975,45.0503,45.2334,109491.0
2019-02-12 09:50:00,49.41,49.47,49.39,49.44,76276.0,45.2334,45.2883,45.2151,45.2609,76276.0
2019-02-12 10:00:00,49.45,49.53,49.37,49.41,129158.0,45.27,45.3433,45.1968,45.2334,129158.0
2019-02-12 10:10:00,49.41,49.45,49.36,49.38,68620.0,45.2334,45.27,45.1876,45.206,68620.0
2019-02-12 10:20:00,49.38,49.43,49.32,49.36,58172.0,45.206,45.2517,45.151,45.1876,58172.0
2019-02-12 10:30:00,49.36,49.49,49.35,49.44,53457.0,45.1876,45.3067,45.1785,45.2609,53457.0
2019-02-12 10:40:00,49.44,49.59,49.43,49.59,60982.0,45.2609,45.3982,45.2517,45.3982,60982.0
2019-02-12 10:50:00,49.59,49.66,49.56,49.62,63125.0,45.3982,45.4623,45.3707,45.4257,63125.0
2019-02-12 11:00:00,49.63,49.69,49.6,49.64,65225.0,45.4348,45.4897,45.4074,45.444,65225.0
2019-02-12 11:10:00,49.64,49.68,49.59,49.65,50256.0,45.444,45.4806,45.3982,45.4531,50256.0
2019-02-12 11:20:00,49.64,49.67,49.57,49.58,44223.0,45.444,45.4714,45.3799,45.389,44223.0
2019-02-12 11:30:00,49.57,49.58,49.52,49.58,53562.0,45.3799,45.389,45.3341,45.389,53562.0
2019-02-12 11:40:00,49.58,49.61,49.52,49.54,52113.0,45.389,45.4165,45.3341,45.3524,52113.0
2019-02-12 11:50:00,49.53,49.64,49.53,49.61,65890.0,45.3433,45.444,45.3433,45.4165,65890.0
2019-02-12 12:00:00,49.61,49.62,49.58,49.59,49423.0,45.4165,45.4257,45.389,45.3982,49423.0
2019-02-12 12:10:00,49.58,49.61,49.5,49.52,77998.0,45.389,45.4165,45.3158,45.3341,77998.0
2019-02-12 12:20:00,49.52,49.6,49.51,49.58,79290.0,45.3341,45.4074,45.325,45.389,79290.0
2019-02-12 12:30:00,49.57,49.65,49.56,49.64,64704.0,45.3799,45.4531,45.3707,45.444,64704.0
2019-02-12 12:40:00,49.65,49.66,49.59,49.62,40031.0,45.4531,45.4623,45.3982,45.4257,40031.0
2019-02-12 12:50:00,49.63,49.75,49.62,49.72,67898.0,45.4348,45.5447,45.4257,45.5172,67898.0
2019-02-12 13:00:00,49.72,49.78,49.72,49.77,75279.0,45.5172,45.5721,45.5172,45.563,75279.0
2019-02-12 13:10:00,49.76,49.77,49.68,49.72,36052.0,45.5538,45.563,45.4806,45.5172,36052.0
2019-02-12 13:20:00,49.73,49.75,49.7,49.75,41915.0,45.5264,45.5447,45.4989,45.5447,41915.0
2019-02-12 13:30:00,49.75,49.77,49.71,49.72,59544.0,45.5447,45.563,45.5081,45.5172,59544.0
2019-02-12 13:40:00,49.72,49.74,49.68,49.74,43918.0,45.5172,45.5355,45.4806,45.5355,43918.0
2019-02-12 13:50:00,49.75,49.78,49.71,49.75,50278.0,45.5447,45.5721,45.5081,45.5447,50278.0
2019-02-12 14:00:00,49.75,49.75,49.67,49.69,43037.0,45.5447,45.5447,45.4714,45.4897,43037.0
2019-02-12 14:10:00,49.69,49.75,49.68,49.73,84561.0,45.4897,45.5447,45.4806,45.5264,84561.0
2019-02-12 14:20:00,49.73,49.79,49.72,49.79,66693.0,45.5264,45.5813,45.5172,45.5813,66693.0
2019-02-12 14:30:00,49.79,49.8,49.74,49.76,77759.0,45.5813,45.5905,45.5355,45.5538,77759.0
2019-02-12 14:40:00,49.76,49.79,49.72,49.72,60780.0,45.5538,45.5813,45.5172,45.5172,60780.0
2019-02-12 14:50:00,49.72,49.77,49.72,49.75,88261.0,45.5172,45.563,45.5172,45.5447,88261.0
2019-02-12 15:00:00,49.75,49.79,49.73,49.73,71591.0,45.5447,45.5813,45.5264,45.5264,71591.0
2019-02-12 15:10:00,49.73,49.81,49.73,49.81,88682.0,45.5264,45.5996,45.5264,45.5996,88682.0
2019-02-12 15:20:00,49.8,49.83,49.77,49.8,92810.0,45.5905,45.6179,45.563,45.5905,92810.0
2019-02-12 15:30:00,49.79,49.79,49.73,49.73,150042.0,45.5813,45.5813,45.5264,45.5264,150042.0
2019-02-12 15:40:00,49.73,49.77,49.72,49.75,168790.0,45.5264,45.563,45.5172,45.5447,168790.0
2019-02-12 15:50:00,49.76,49.8,49.74,49.75,499818.0,45.5538,45.5905,45.5355,45.5447,499818.0
2019-02-13 09:30:00,49.6,49.7,49.37,49.58,246063.0,45.5848,45.6767,45.3735,45.5665,246063.0
2019-02-13 09:40:00,49.59,49.63,49.45,49.46,182363.0,45.5756,45.6124,45.447,45.4562,182363.0
2019-02-13 09:50:00,49.47,49.47,49.12,49.15,152051.0,45.4654,45.4654,45.1437,45.1713,152051.0
2019-02-13 10:00:00,49.15,49.29,49.12,49.28,127869.0,45.1713,45.2999,45.1437,45.2907,127869.0
2019-02-13 10:10:00,49.29,49.37,49.28,49.29,127457.0,45.2999,45.3735,45.2907,45.2999,127457.0
2019-02-13 10:20:00,49.29,49.38,49.28,49.38,77475.0,45.2999,45.3826,45.2907,45.3826,77475.0
2019-02-13 10:30:00,49.38,49.46,49.36,49.45,123327.0,45.3826,45.4562,45.3643,45.447,123327.0
2019-02-13 10:40:00,49.44,49.46,49.37,49.41,74896.0,45.4378,45.4562,45.3735,45.4102,74896.0
2019-02-13 10:50:00,49.4,49.43,49.34,49.36,90998.0,45.401,45.4286,45.3459,45.3643,90998.0
2019-02-13 11:00:00,49.37,49.5,49.36,49.48,95044.0,45.3735,45.4929,45.3643,45.4746,95044.0
2019-02-13 11:10:00,49.48,49.51,49.46,49.48,101339.0,45.4746,45.5021,45.4562,45.4746,101339.0
2019-02-13 11:20:00,49.48,49.48,49.37,49.38,96737.0,45.4746,45.4746,45.3735,45.3826,96737.0
2019-02-13 11:30:00,49.38,49.39,49.28,49.29,110367.0,45.3826,45.3918,45.2907,45.2999,110367.0
2019-02-13 11:40:00,49.28,49.32,49.25,49.3,82100.0,45.2907,45.3275,45.2632,45.3091,82100.0
2019-02-13 11:50:00,49.31,49.34,49.27,49.28,49356.0,45.3183,45.3459,45.2815,45.2907,49356.0
2019-02-13 12:00:00,49.29,49.33,49.28,49.28,58484.0,45.2999,45.3367,45.2907,45.2907,58484.0
2019-02-13 12:10:00,49.28,49.35,49.27,49.34,56120.0,45.2907,45.3551,45.2815,45.3459,56120.0
2019-02-13 12:20:00,49.34,49.36,49.3,49.36,81353.0,45.3459,45.3643,45.3091,45.3643,81353.0
2019-02-13 12:30:00,49.36,49.36,49.27,49.28,85490.0,45.3643,45.3643,45.2815,45.2907,85490.0
2019-02-13 12:40:00,49.27,49.31,49.25,49.27,57581.0,45.2815,45.3183,45.2632,45.2815,57581.0
2019-02-13 12:50:00,49.28,49.28,49.24,49.27,50568.0,45.2907,45.2907,45.254,45.2815,50568.0
2019-02-13 13:00:00,49.27,49.33,49.26,49.32,60414.0,45.2815,45.3367,45.2724,45.3275,60414.0
2019-02-13 13:10:00,49.32,49.37,49.3,49.37,64138.0,45.3275,45.3735,45.3091,45.3735,64138.0
2019-02-13 13:20:00,49.37,49.43,49.34,49.4,117765.0,45.3735,45.4286,45.3459,45.401,117765.0
2019-02-13 13:30:00,49.4,49.42,49.39,49.41,60164.0,45.401,45.4194,45.3918,45.4102,60164.0
2019-02-13 13:40:00,49.4,49.44,49.39,49.44,40824.0,45.401,45.4378,45.3918,45.4378,40824.0
2019-02-13 13:50:00,49.44,49.48,49.43,49.47,71403.0,45.4378,45.4746,45.4286,45.4654,71403.0
2019-02-13 14:00:00,49.47,49.5,49.46,49.5,72934.0,45.4654,45.4929,45.4562,45.4929,72934.0
2019-02-13 14:10:00,49.5,49.5,49.47,49.48,66114.0,45.4929,45.4929,45.4654,45.4746,66114.0
2019-02-13 14:20:00,49.48,49.48,49.44,49.48,74169.0,45.4746,45.4746,45.4378,45.4746,74169.0
2019-02-13 14:30:00,49.48,49.52,49.47,49.51,86448.0,45.4746,45.5113,45.4654,45.5021,86448.0
2019-02-13 14:40:00,49.5,49.63,49.49,49.62,186793.0,45.4929,45.6124,45.4837,45.6032,186793.0
2019-02-13 14:50:00,49.61,49.63,49.58,49.6,76431.0,45.594,45.6124,45.5665,45.5848,76431.0
2019-02-13 15:00:00,49.59,49.61,49.55,49.57,101152.0,45.5756,45.594,45.5389,45.5573,101152.0
2019-02-13 15:10:00,49.57,49.64,49.57,49.64,91660.0,45.5573,45.6216,45.5573,45.6216,91660.0
2019-02-13 15:20:00,49.64,49.74,49.61,49.74,105367.0,45.6216,45.7135,45.594,45.7135,105367.0
2019-02-13 15:30:00,49.74,49.93,49.74,49.93,206355.0,45.7135,45.8881,45.7135,45.8881,206355.0
2019-02-13 15:40:00,49.93,49.95,49.79,49.84,376074.0,45.8881,45.9065,45.7595,45.8054,376074.0
2019-02-13 15:50:00,49.84,49.95,49.78,49.88,741999.0,45.8054,45.9065,45.7503,45.8422,741999.0
2019-02-14 09:30:00,49.55,49.59,49.11,49.36,240874.0,45.5389,45.5756,45.1345,45.3643,240874.0
2019-02-14 09:40:00,49.36,49.38,49.11,49.27,137666.0,45.3643,45.3826,45.1345,45.2815,137666.0
2019-02-14 09:50:00,49.26,49.43,49.2,49.43,175432.0,45.2724,45.4286,45.2172,45.4286,175432.0
2019-02-14 10:00:00,49.43,49.54,49.38,49.48,119080.0,45.4286,45.5297,45.3826,45.4746,119080.0
2019-02-14 10:10:00,49.5,49.67,49.43,49.66,203190.0,45.4929,45.6492,45.4286,45.64,203190.0
2019-02-14 10:20:00,49.66,49.76,49.61,49.65,105142.0,45.64,45.7319,45.594,45.6308,105142.0
2019-02-14 10:30:00,49.65,49.77,49.57,49.7,117746.0,45.6308,45.7411,45.5573,45.6767,117746.0
2019-02-14 10:40:00,49.71,49.84,49.68,49.7,142465.0,45.6859,45.8054,45.6584,45.6767,142465.0
2019-02-14 10:50:00,49.72,49.75,49.64,49.68,84900.0,45.6951,45.7227,45.6216,45.6584,84900.0
2019-02-14 11:00:00,49.68,49.72,49.62,49.65,91209.0,45.6584,45.6951,45.6032,45.6308,91209.0
2019-02-14 11:10:00,49.65,49.66,49.55,49.61,59742.0,45.6308,45.64,45.5389,45.594,59742.0
2019-02-14 11:20:00,49.61,49.62,49.56,49.59,59314.0,45.594,45.6032,45.5481,45.5756,59314.0
2019-02-14 11:30:00,49.59,49.6,49.5,49.54,56313.0,45.5756,45.5848,45.4929,45.5297,56313.0
2019-02-14 11:40:00,49.53,49.66,49.52,49.65,45008.0,45.5205,45.64,45.5113,45.6308,45008.0
2019-02-14 11:50:00,49.65,49.72,49.64,49.71,44661.0,45.6308,45.6951,45.6216,45.6859,44661.0
2019-02-14 12:00:00,49.7,49.83,49.69,49.83,65429.0,45.6767,45.7962,45.6676,45.7962,65429.0
2019-02-14 12:10:00,49.82,49.87,49.79,49.86,55862.0,45.787,45.833,45.7595,45.8238,55862.0
2019-02-14 12:20:00,49.87,49.94,49.85,49.85,57616.0,45.833,45.8973,45.8146,45.8146,57616.0
2019-02-14 12:30:00,49.85,49.87,49.79,49.87,40394.0,45.8146,45.833,45.7595,45.833,40394.0
2019-02-14 12:40:00,49.87,49.9,49.81,49.81,44201.0,45.833,45.8606,45.7778,45.7778,44201.0
2019-02-14 12:50:00,49.81,49.82,49.78,49.82,42102.0,45.7778,45.787,45.7503,45.787,42102.0
2019-02-14 13:00:00,49.82,49.85,49.81,49.85,48530.0,45.787,45.8146,45.7778,45.8146,48530.0
2019-02-14 13:10:00,49.84,49.84,49.76,49.76,49907.0,45.8054,45.8054,45.7319,45.7319,49907.0
2019-02-14 13:20:00,49.75,49.77,49.73,49.75,41683.0,45.7227,45.7411,45.7043,45.7227,41683.0
2019-02-14 13:30:00,49.75,49.79,49.74,49.76,49696.0,45.7227,45.7595,45.7135,45.7319,49696.0
2019-02-14 13:40:00,49.75,49.81,49.71,49.73,25869.0,45.7227,45.7778,45.6859,45.7043,25869.0
2019-02-14 13:50:00,49.74,49.77,49.72,49.77,32380.0,45.7135,45.7411,45.6951,45.7411,32380.0
2019-02-14 14:00:00,49.77,49.77,49.69,49.7,40764.0,45.7411,45.7411,45.6676,45.6767,40764.0
2019-02-14 14:10:00,49.7,49.79,49.69,49.75,30159.0,45.6767,45.7595,45.6676,45.7227,30159.0
2019-02-14 14:20:00,49.75,49.81,49.74,49.8,53321.0,45.7227,45.7778,45.7135,45.7686,53321.0
2019-02-14 14:30:00,49.8,49.81,49.74,49.77,39336.0,45.7686,45.7778,45.7135,45.7411,39336.0
2019-02-14 14:40:00,49.77,49.8,49.74,49.76,42579.0,45.7411,45.7686,45.7135,45.7319,42579.0
2019-02-14 14:50:00,49.75,49.77,49.68,49.7,62414.0,45.7227,45.7411,45.6584,45.6767,62414.0
2019-02-14 15:00:00,49.7,49.83,49.69,49.71,65518.0,45.6767,45.7962,45.6676,45.6859,65518.0
2019-02-14 15:10:00,49.7,49.76,49.66,49.75,68814.0,45.6767,45.7319,45.64,45.7227,68814.0
2019-02-14 15:20:00,49.75,49.76,49.7,49.73,62717.0,45.7227,45.7319,45.6767,45.7043,62717.0
2019-02-14 15:30:00,49.72,49.81,49.71,49.77,79743.0,45.6951,45.7778,45.6859,45.7411,79743.0
2019-02-14 15:40:00,49.77,49.78,49.59,49.59,198493.0,45.7411,45.7503,45.5756,45.5756,198493.0
2019-02-14 15:50:00,49.59,49.61,49.49,49.5,425284.0,45.5756,45.594,45.4837,45.4929,425284.0
2019-02-15 09:30:00,49.98,50.09,49.88,50.03,543562.0,45.9341,46.0352,45.8422,45.98,543562.0
2019-02-15 09:40:00,50.03,50.18,50.02,50.11,98895.0,45.98,46.1179,45.9708,46.0536,98895.0
2019-02-15 09:50:00,50.11,50.27,50.01,50.2,154350.0,46.0536,46.2006,45.9616,46.1363,154350.0
2019-02-15 10:00:00,50.2,50.33,50.14,50.3,398587.0,46.1363,46.2557,46.0811,46.2282,398587.0
2019-02-15 10:10:00,50.31,50.32,50.1,50.12,83992.0,46.2374,46.2466,46.0444,46.0627,83992.0
2019-02-15 10:20:00,50.13,50.2,50.09,50.09,126982.0,46.0719,46.1363,46.0352,46.0352,126982.0
2019-02-15 10:30:00,50.11,50.13,50.08,50.09,61280.0,46.0536,46.0719,46.026,46.0352,61280.0
2019-02-15 10:40:00,50.09,50.2,50.06,50.11,81414.0,46.0352,46.1363,46.0076,46.0536,81414.0
2019-02-15 10:50:00,50.1,50.12,50.04,50.11,88916.0,46.0444,46.0627,45.9892,46.0536,88916.0
2019-02-15 11:00:00,50.12,50.24,50.08,50.09,127138.0,46.0627,46.173,46.026,46.0352,127138.0
2019-02-15 11:10:00,50.09,50.1,50.02,50.04,55668.0,46.0352,46.0444,45.9708,45.9892,55668.0
2019-02-15 11:20:00,50.04,50.06,49.92,49.98,96173.0,45.9892,46.0076,45.8789,45.9341,96173.0
2019-02-15 11:30:00,49.99,50.08,49.99,50.07,84711.0,45.9433,46.026,45.9433,46.0168,84711.0
2019-02-15 11:40:00,50.07,50.12,50.03,50.05,39922.0,46.0168,46.0627,45.98,45.9984,39922.0
2019-02-15 11:50:00,50.06,50.13,50.06,50.11,40750.0,46.0076,46.0719,46.0076,46.0536,40750.0
2019-02-15 12:00:00,50.12,50.13,50.01,50.1,51399.0,46.0627,46.0719,45.9616,46.0444,51399.0
2019-02-15 12:10:00,50.1,50.2,50.1,50.17,40241.0,46.0444,46.1363,46.0444,46.1087,40241.0
2019-02-15 12:20:00,50.17,50.17,50.09,50.1,25809.0,46.1087,46.1087,46.0352,46.0444,25809.0
2019-02-15 12:30:00,50.1,50.12,50.06,50.09,33440.0,46.0444,46.0627,46.0076,46.0352,33440.0
2019-02-15 12:40:00,50.09,50.12,50.07,50.08,33681.0,46.0352,46.0627,46.0168,46.026,33681.0
2019-02-15 12:50:00,50.08,50.14,50.06,50.11,32664.0,46.026,46.0811,46.0076,46.0536,32664.0
2019-02-15 13:00:00,50.11,50.14,50.04,50.05,35843.0,46.0536,46.0811,45.9892,45.9984,35843.0
2019-02-15 13:10:00,50.05,50.09,50.03,50.09,32707.0,45.9984,46.0352,45.98,46.0352,32707.0
2019-02-15 13:20:00,50.09,50.09,50.03,50.03,41401.0,46.0352,46.0352,45.98,45.98,41401.0
2019-02-15 13:30:00,50.04,50.07,50.03,50.05,30599.0,45.9892,46.0168,45.98,45.9984,30599.0
2019-02-15 13:40:00,50.05,50.07,50.04,50.04,37984.0,45.9984,46.0168,45.9892,45.9892,37984.0
2019-02-15 13:50:00,50.05,50.09,50.03,50.05,52914.0,45.9984,46.0352,45.98,45.9984,52914.0
2019-02-15 14:00:00,50.05,50.09,50.05,50.08,30874.0,45.9984,46.0352,45.9984,46.026,30874.0
2019-02-15 14:10:00,50.08,50.11,50.05,50.1,48230.0,46.026,46.0536,45.9984,46.0444,48230.0
2019-02-15 14:20:00,50.1,50.11,50.05,50.06,32003.0,46.0444,46.0536,45.9984,46.0076,32003.0
2019-02-15 14:30:00,50.07,50.13,50.06,50.11,47121.0,46.0168,46.0719,46.0076,46.0536,47121.0
2019-02-15 14:40:00,50.11,50.13,50.09,50.11,32214.0,46.0536,46.0719,46.0352,46.0536,32214.0
2019-02-15 14:50:00,50.11,50.19,50.1,50.16,55120.0,46.0536,46.1271,46.0444,46.0995,55120.0
2019-02-15 15:00:00,50.16,50.17,50.11,50.15,62943.0,46.0995,46.1087,46.0536,46.0903,62943.0
2019-02-15 15:10:00,50.15,50.16,50.11,50.13,66350.0,46.0903,46.0995,46.0536,46.0719,66350.0
2019-02-15 15:20:00,50.12,50.14,50.1,50.12,75852.0,46.0627,46.0811,46.0444,46.0627,75852.0
2019-02-15 15:30:00,50.13,50.16,50.11,50.14,104017.0,46.0719,46.0995,46.0536,46.0811,104017.0
2019-02-15 15:40:00,50.13,50.2,50.09,50.17,187125.0,46.0719,46.1363,46.0352,46.1087,187125.0
2019-02-15 15:50:00,50.17,50.23,50.12,50.23,530984.0,46.1087,46.1638,46.0627,46.1638,530984.0
2019-02-19 09:30:00,50.24,50.29,49.93,50.17,221597.0,46.173,46.219,45.8881,46.1087,221597.0
2019-02-19 09:40:00,50.17,50.22,50.09,50.13,74640.0,46.1087,46.1546,46.0352,46.0719,74640.0
2019-02-19 09:50:00,50.13,50.16,50.04,50.05,52279.0,46.0719,46.0995,45.9892,45.9984,52279.0
2019-02-19 10:00:00,50.06,50.1,49.92,49.94,92899.0,46.0076,46.0444,45.8789,45.8973,92899.0
2019-02-19 10:10:00,49.94,50.1,49.91,50.09,90997.0,45.8973,46.0444,45.8697,46.0352,90997.0
2019-02-19 10:20:00,50.09,50.11,50.05,50.07,57952.0,46.0352,46.0536,45.9984,46.0168,57952.0
2019-02-19 10:30:00,50.08,50.11,49.98,50.01,69637.0,46.026,46.0536,45.9341,45.9616,69637.0
2019-02-19 10:40:00,50.01,50.18,50.01,50.14,84878.0,45.9616,46.1179,45.9616,46.0811,84878.0
2019-02-19 10:50:00,50.14,50.17,50.08,50.11,64101.0,46.0811,46.1087,46.026,46.0536,64101.0
2019-02-19 11:00:00,50.1,50.16,50.1,50.12,83220.0,46.0444,46.0995,46.0444,46.0627,83220.0
2019-02-19 11:10:00,50.13,50.15,50.08,50.09,62684.0,46.0719,46.0903,46.026,46.0352,62684.0
2019-02-19 11:20:00,50.1,50.11,50.05,50.07,76514.0,46.0444,46.0536,45.9984,46.0168,76514.0
2019-02-19 11:30:00,50.07,50.12,50.06,50.11,57427.0,46.0168,46.0627,46.0076,46.0536,57427.0
2019-02-19 11:40:00,50.11,50.19,50.09,50.19,51508.0,46.0536,46.1271,46.0352,46.1271,51508.0
2019-02-19 11:50:00,50.18,50.28,50.16,50.28,66245.0,46.1179,46.2098,46.0995,46.2098,66245.0
2019-02-19 12:00:00,50.28,50.29,50.23,50.27,55035.0,46.2098,46.219,46.1638,46.2006,55035.0
2019-02-19 12:10:00,50.27,50.28,50.23,50.26,63385.0,46.2006,46.2098,46.1638,46.1914,63385.0
2019-02-19 12:20:00,50.27,50.27,50.2,50.22,54542.0,46.2006,46.2006,46.1363,46.1546,54542.0
2019-02-19 12:30:00,50.22,50.24,50.15,50.16,46618.0,46.1546,46.173,46.0903,46.0995,46618.0
2019-02-19 12:40:00,50.16,50.25,50.16,50.22,51138.0,46.0995,46.1822,46.0995,46.1546,51138.0
2019-02-19 12:50:00,50.21,50.27,50.2,50.25,57998.0,46.1455,46.2006,46.1363,46.1822,57998.0
2019-02-19 13:00:00,50.25,50.25,50.2,50.23,56501.0,46.1822,46.1822,46.1363,46.1638,56501.0
2019-02-19 13:10:00,50.23,50.25,50.2,50.2,55688.0,46.1638,46.1822,46.1363,46.1363,55688.0
2019-02-19 13:20:00,50.2,50.23,50.17,50.21,46448.0,46.1363,46.1638,46.1087,46.1455,46448.0
2019-02-19 13:30:00,50.21,50.26,50.2,50.26,44277.0,46.1455,46.1914,46.1363,46.1914,44277.0
2019-02-19 13:40:00,50.26,50.28,50.21,50.23,41662.0,46.1914,46.2098,46.1455,46.1638,41662.0
2019-02-19 13:50:00,50.22,50.27,50.22,50.27,73922.0,46.1546,46.2006,46.1546,46.2006,73922.0
2019-02-19 14:00:00,50.27,50.38,50.26,50.38,67839.0,46.2006,46.3017,46.1914,46.3017,67839.0
2019-02-19 14:10:00,50.38,50.42,50.27,50.32,205720.0,46.3017,46.3385,46.2006,46.2466,205720.0
2019-02-19 14:20:00,50.32,50.43,50.31,50.42,65362.0,46.2466,46.3476,46.2374,46.3385,65362.0
2019-02-19 14:30:00,50.43,50.47,50.41,50.44,86459.0,46.3476,46.3844,46.3293,46.3568,86459.0
2019-02-19 14:40:00,50.44,50.54,50.43,50.53,71678.0,46.3568,46.4487,46.3476,46.4396,71678.0
2019-02-19 14:50:00,50.54,50.58,50.5,50.52,139756.0,46.4487,46.4855,46.412,46.4304,139756.0
2019-02-19 15:00:00,50.52,50.62,50.49,50.61,127613.0,46.4304,46.5223,46.4028,46.5131,127613.0
2019-02-19 15:10:00,50.61,50.62,50.54,50.54,73671.0,46.5131,46.5223,46.4487,46.4487,73671.0
2019-02-19 15:20:00,50.55,50.55,50.48,50.52,79883.0,46.4579,46.4579,46.3936,46.4304,79883.0
2019-02-19 15:30:00,50.52,50.58,50.49,50.53,130293.0,46.4304,46.4855,46.4028,46.4396,130293.0
2019-02-19 15:40:00,50.52,50.57,50.49,50.5,131432.0,46.4304,46.4763,46.4028,46.412,131432.0
2019-02-19 15:50:00,50.49,50.54,50.43,50.47,477360.0,46.4028,46.4487,46.3476,46.3844,477360.0
2019-02-20 09:30:00,50.4,50.56,50.27,50.53,209904.0,46.3201,46.4671,46.2006,46.4396,209904.0
2019-02-20 09:40:00,50.52,50.53,50.29,50.38,109741.0,46.4304,46.4396,46.219,46.3017,109741.0
2019-02-20 09:50:00,50.39,50.52,50.39,50.46,94461.0,46.3109,46.4304,46.3109,46.3752,94461.0
2019-02-20 10:00:00,50.45,50.46,50.33,50.35,92120.0,46.366,46.3752,46.2557,46.2741,92120.0
2019-02-20 10:10:00,50.35,50.42,50.28,50.41,91101.0,46.2741,46.3385,46.2098,46.3293,91101.0
2019-02-20 10:20:00,50.41,50.46,50.37,50.42,65472.0,46.3293,46.3752,46.2925,46.3385,65472.0
2019-02-20 10:30:00,50.43,50.52,50.42,50.48,74521.0,46.3476,46.4304,46.3385,46.3936,74521.0
2019-02-20 10:40:00,50.48,50.53,50.41,50.51,60814.0,46.3936,46.4396,46.3293,46.4212,60814.0
2019-02-20 10:50:00,50.52,50.54,50.45,50.46,59479.0,46.4304,46.4487,46.366,46.3752,59479.0
2019-02-20 11:00:00,50.46,50.46,50.37,50.42,81176.0,46.3752,46.3752,46.2925,46.3385,81176.0
2019-02-20 11:10:00,50.43,50.51,50.42,50.51,99167.0,46.3476,46.4212,46.3385,46.4212,99167.0
2019-02-20 11:20:00,50.51,50.51,50.4,50.43,66200.0,46.4212,46.4212,46.3201,46.3476,66200.0
2019-02-20 11:30:00,50.42,50.47,50.38,50.45,79760.0,46.3385,46.3844,46.3017,46.366,79760.0
2019-02-20 11:40:00,50.45,50.46,50.36,50.37,79802.0,46.366,46.3752,46.2833,46.2925,79802.0
2019-02-20 11:50:00,50.37,50.42,50.36,50.38,76778.0,46.2925,46.3385,46.2833,46.3017,76778.0
2019-02-20 12:00:00,50.38,50.39,50.32,50.36,49934.0,46.3017,46.3109,46.2466,46.2833,49934.0
2019-02-20 12:10:00,50.37,50.4,50.33,50.35,86920.0,46.2925,46.3201,46.2557,46.2741,86920.0
2019-02-20 12:20:00,50.35,50.37,50.29,50.3,73782.0,46.2741,46.2925,46.219,46.2282,73782.0
2019-02-20 12:30:00,50.29,50.4,50.28,50.4,44319.0,46.219,46.3201,46.2098,46.3201,44319.0
2019-02-20 12:40:00,50.39,50.4,50.31,50.31,33880.0,46.3109,46.3201,46.2374,46.2374,33880.0
2019-02-20 12:50:00,50.31,50.33,50.23,50.25,58494.0,46.2374,46.2557,46.1638,46.1822,58494.0
2019-02-20 13:00:00,50.23,50.29,50.23,50.24,41363.0,46.1638,46.219,46.1638,46.173,41363.0
2019-02-20 13:10:00,50.24,50.29,50.21,50.29,34142.0,46.173,46.219,46.1455,46.219,34142.0
2019-02-20 13:20:00,50.28,50.34,50.25,50.34,52845.0,46.2098,46.2649,46.1822,46.2649,52845.0
2019-02-20 13:30:00,50.33,50.34,50.29,50.3,52556.0,46.2557,46.2649,46.219,46.2282,52556.0
2019-02-20 13:40:00,50.29,50.39,50.28,50.37,41169.0,46.219,46.3109,46.2098,46.2925,41169.0
2019-02-20 13:50:00,50.36,50.45,50.35,50.43,46489.0,46.2833,46.366,46.2741,46.3476,46489.0
2019-02-20 14:00:00,50.41,50.52,50.34,50.35,114251.0,46.3293,46.4304,46.2649,46.2741,114251.0
2019-02-20 14:10:00,50.35,50.41,50.28,50.3,64441.0,46.2741,46.3293,46.2098,46.2282,64441.0
2019-02-20 14:20:00,50.3,50.33,50.23,50.33,48390.0,46.2282,46.2557,46.1638,46.2557,48390.0
2019-02-20 14:30:00,50.33,50.48,50.33,50.39,79554.0,46.2557,46.3936,46.2557,46.3109,79554.0
2019-02-20 14:40:00,50.39,50.46,50.36,50.46,58487.0,46.3109,46.3752,46.2833,46.3752,58487.0
2019-02-20 14:50:00,50.45,50.5,50.42,50.46,74734.0,46.366,46.412,46.3385,46.3752,74734.0
2019-02-20 15:00:00,50.45,50.46,50.41,50.44,83534.0,46.366,46.3752,46.3293,46.3568,83534.0
2019-02-20 15:10:00,50.44,50.47,50.39,50.45,76863.0,46.3568,46.3844,46.3109,46.366,76863.0
2019-02-20 15:20:00,50.46,50.53,50.42,50.52,124521.0,46.3752,46.4396,46.3385,46.4304,124521.0
2019-02-20 15:30:00,50.52,50.6,50.51,50.57,187252.0,46.4304,46.5039,46.4212,46.4763,187252.0
2019-02-20 15:40:00,50.57,50.58,50.52,50.52,209554.0,46.4763,46.4855,46.4304,46.4304,209554.0
2019-02-20 15:50:00,50.53,50.54,50.45,50.52,439306.0,46.4396,46.4487,46.366,46.4304,439306.0
2019-02-21 09:30:00,50.66,50.66,50.34,50.48,204053.0,46.559,46.559,46.2649,46.3936,204053.0
2019-02-21 09:40:00,50.48,50.64,50.43,50.62,98954.0,46.3936,46.5406,46.3476,46.5223,98954.0
2019-02-21 09:50:00,50.61,50.61,50.36,50.36,152944.0,46.5131,46.5131,46.2833,46.2833,152944.0
2019-02-21 10:00:00,50.37,50.44,50.28,50.42,117607.0,46.2925,46.3568,46.2098,46.3385,117607.0
2019-02-21 10:10:00,50.41,50.42,50.22,50.22,143717.0,46.3293,46.3385,46.1546,46.1546,143717.0
2019-02-21 10:20:00,50.23,50.3,50.14,50.14,156999.0,46.1638,46.2282,46.0811,46.0811,156999.0
2019-02-21 10:30:00,50.15,50.22,50.14,50.2,108026.0,46.0903,46.1546,46.0811,46.1363,108026.0
2019-02-21 10:40:00,50.21,50.27,50.11,50.12,111022.0,46.1455,46.2006,46.0536,46.0627,111022.0
2019-02-21 10:50:00,50.11,50.15,50.02,50.05,110711.0,46.0536,46.0903,45.9708,45.9984,110711.0
2019-02-21 11:00:00,50.05,50.17,50.02,50.1,98425.0,45.9984,46.1087,45.9708,46.0444,98425.0
2019-02-21 11:10:00,50.1,50.14,50.06,50.09,135709.0,46.0444,46.0811,46.0076,46.0352,135709.0
2019-02-21 11:20:00,50.08,50.08,49.96,49.97,100660.0,46.026,46.026,45.9157,45.9249,100660.0
2019-02-21 11:30:00,49.97,50.07,49.96,50.02,135384.0,45.9249,46.0168,45.9157,45.9708,135384.0
2019-02-21 11:40:00,50.02,50.04,49.96,49.98,82837.0,45.9708,45.9892,45.9157,45.9341,82837.0
2019-02-21 11:50:00,49.98,50.05,49.92,49.97,96681.0,45.9341,45.9984,45.8789,45.9249,96681.0
2019-02-21 12:00:00,49.96,50.07,49.96,50.07,51722.0,45.9157,46.0168,45.9157,46.0168,51722.0
2019-02-21 12:10:00,50.07,50.11,50.04,50.1,57858.0,46.0168,46.0536,45.9892,46.0444,57858.0
2019-02-21 12:20:00,50.1,50.16,50.08,50.11,52242.0,46.0444,46.0995,46.026,46.0536,52242.0
2019-02-21 12:30:00,50.12,50.19,50.11,50.16,58189.0,46.0627,46.1271,46.0536,46.0995,58189.0
2019-02-21 12:40:00,50.16,50.25,50.16,50.2,51105.0,46.0995,46.1822,46.0995,46.1363,51105.0
2019-02-21 12:50:00,50.21,50.28,50.2,50.24,52180.0,46.1455,46.2098,46.1363,46.173,52180.0
2019-02-21 13:00:00,50.24,50.32,50.23,50.3,51177.0,46.173,46.2466,46.1638,46.2282,51177.0
2019-02-21 13:10:00,50.31,50.32,50.27,50.3,48021.0,46.2374,46.2466,46.2006,46.2282,48021.0
2019-02-21 13:20:00,50.3,50.31,50.27,50.27,42766.0,46.2282,46.2374,46.2006,46.2006,42766.0
2019-02-21 13:30:00,50.28,50.28,50.23,50.23,34446.0,46.2098,46.2098,46.1638,46.1638,34446.0
2019-02-21 13:40:00,50.23,50.27,50.21,50.23,56014.0,46.1638,46.2006,46.1455,46.1638,56014.0
2019-02-21 13:50:00,50.23,50.24,50.18,50.23,93158.0,46.1638,46.173,46.1179,46.1638,93158.0
2019-02-21 14:00:00,50.23,50.29,50.23,50.27,66377.0,46.1638,46.219,46.1638,46.2006,66377.0
2019-02-21 14:10:00,50.27,50.29,50.18,50.18,82383.0,46.2006,46.219,46.1179,46.1179,82383.0
2019-02-21 14:20:00,50.18,50.19,50.05,50.07,213220.0,46.1179,46.1271,45.9984,46.0168,213220.0
2019-02-21 14:30:00,50.07,50.1,50.05,50.07,53014.0,46.0168,46.0444,45.9984,46.0168,53014.0
2019-02-21 14:40:00,50.08,50.16,50.07,50.1,102297.0,46.026,46.0995,46.0168,46.0444,102297.0
2019-02-21 14:50:00,50.11,50.11,50.04,50.06,67941.0,46.0536,46.0536,45.9892,46.0076,67941.0
2019-02-21 15:00:00,50.05,50.15,50.03,50.11,90382.0,45.9984,46.0903,45.98,46.0536,90382.0
2019-02-21 15:10:00,50.11,50.17,50.1,50.12,90351.0,46.0536,46.1087,46.0444,46.0627,90351.0
2019-02-21 15:20:00,50.13,50.13,50.03,50.07,90831.0,46.0719,46.0719,45.98,46.0168,90831.0
2019-02-21 15:30:00,50.07,50.08,49.92,49.97,167975.0,46.0168,46.026,45.8789,45.9249,167975.0
2019-02-21 15:40:00,49.97,50.07,49.96,50.05,156308.0,45.9249,46.0168,45.9157,45.9984,156308.0
2019-02-21 15:50:00,50.05,50.13,50.04,50.13,263564.0,45.9984,46.0719,45.9892,46.0719,263564.0
2019-02-22 09:30:00,50.32,50.42,50.14,50.42,207173.0,46.2466,46.3385,46.0811,46.3385,207173.0
2019-02-22 09:40:00,50.42,50.46,50.34,50.37,160540.0,46.3385,46.3752,46.2649,46.2925,160540.0
2019-02-22 09:50:00,50.37,50.39,50.32,50.39,116409.0,46.2925,46.3109,46.2466,46.3109,116409.0
2019-02-22 10:00:00,50.4,50.44,50.27,50.27,99294.0,46.3201,46.3568,46.2006,46.2006,99294.0
2019-02-22 10:10:00,50.27,50.3,50.23,50.26,74679.0,46.2006,46.2282,46.1638,46.1914,74679.0
2019-02-22 10:20:00,50.27,50.31,50.2,50.26,56149.0,46.2006,46.2374,46.1363,46.1914,56149.0
2019-02-22 10:30:00,50.27,50.31,50.2,50.2,58114.0,46.2006,46.2374,46.1363,46.1363,58114.0
2019-02-22 10:40:00,50.21,50.29,50.2,50.26,72937.0,46.1455,46.219,46.1363,46.1914,72937.0
2019-02-22 10:50:00,50.26,50.35,50.24,50.3,50800.0,46.1914,46.2741,46.173,46.2282,50800.0
2019-02-22 11:00:00,50.31,50.4,50.31,50.4,106376.0,46.2374,46.3201,46.2374,46.3201,106376.0
2019-02-22 11:10:00,50.41,50.45,50.36,50.45,103058.0,46.3293,46.366,46.2833,46.366,103058.0
2019-02-22 11:20:00,50.45,50.5,50.41,50.5,83396.0,46.366,46.412,46.3293,46.412,83396.0
2019-02-22 11:30:00,50.5,50.51,50.42,50.46,184559.0,46.412,46.4212,46.3385,46.3752,184559.0
2019-02-22 11:40:00,50.46,50.49,50.4,50.41,71656.0,46.3752,46.4028,46.3201,46.3293,71656.0
2019-02-22 11:50:00,50.41,50.48,50.39,50.48,47801.0,46.3293,46.3936,46.3109,46.3936,47801.0
2019-02-22 12:00:00,50.48,50.53,50.46,50.51,63978.0,46.3936,46.4396,46.3752,46.4212,63978.0
2019-02-22 12:10:00,50.51,50.51,50.45,50.46,34284.0,46.4212,46.4212,46.366,46.3752,34284.0
2019-02-22 12:20:00,50.46,50.48,50.41,50.41,50703.0,46.3752,46.3936,46.3293,46.3293,50703.0
2019-02-22 12:30:00,50.42,50.46,50.41,50.43,89490.0,46.3385,46.3752,46.3293,46.3476,89490.0
2019-02-22 12:40:00,50.44,50.47,50.41,50.44,39495.0,46.3568,46.3844,46.3293,46.3568,39495.0
2019-02-22 12:50:00,50.44,50.46,50.42,50.44,35643.0,46.3568,46.3752,46.3385,46.3568,35643.0
2019-02-22 13:00:00,50.44,50.46,50.41,50.41,41943.0,46.3568,46.3752,46.3293,46.3293,41943.0
2019-02-22 13:10:00,50.41,50.43,50.36,50.37,90535.0,46.3293,46.3476,46.2833,46.2925,90535.0
2019-02-22 13:20:00,50.38,50.38,50.33,50.38,109225.0,46.3017,46.3017,46.2557,46.3017,109225.0
2019-02-22 13:30:00,50.38,50.39,50.31,50.33,104208.0,46.3017,46.3109,46.2374,46.2557,104208.0
2019-02-22 13:40:00,50.32,50.43,50.31,50.43,51982.0,46.2466,46.3476,46.2374,46.3476,51982.0
2019-02-22 13:50:00,50.43,50.44,50.35,50.36,46060.0,46.3476,46.3568,46.2741,46.2833,46060.0
2019-02-22 14:00:00,50.37,50.37,50.31,50.37,85974.0,46.2925,46.2925,46.2374,46.2925,85974.0
2019-02-22 14:10:00,50.38,50.4,50.34,50.36,56584.0,46.3017,46.3201,46.2649,46.2833,56584.0
2019-02-22 14:20:00,50.37,50.39,50.32,50.33,45353.0,46.2925,46.3109,46.2466,46.2557,45353.0
2019-02-22 14:30:00,50.34,50.37,50.25,50.29,64593.0,46.2649,46.2925,46.1822,46.219,64593.0
2019-02-22 14:40:00,50.29,50.32,50.24,50.25,53918.0,46.219,46.2466,46.173,46.1822,53918.0
2019-02-22 14:50:00,50.25,50.3,50.23,50.24,60738.0,46.1822,46.2282,46.1638,46.173,60738.0
2019-02-22 15:00:00,50.24,50.26,50.19,50.23,46588.0,46.173,46.1914,46.1271,46.1638,46588.0
2019-02-22 15:10:00,50.23,50.28,50.22,50.23,126033.0,46.1638,46.2098,46.1546,46.1638,126033.0
2019-02-22 15:20:00,50.23,50.34,50.23,50.33,67796.0,46.1638,46.2649,46.1638,46.2557,67796.0
2019-02-22 15:30:00,50.33,50.36,50.26,50.28,141346.0,46.2557,46.2833,46.1914,46.2098,141346.0
2019-02-22 15:40:00,50.29,50.39,50.28,50.34,227464.0,46.219,46.3109,46.2098,46.2649,227464.0
2019-02-22 15:50:00,50.34,50.42,50.29,50.34,450453.0,46.2649,46.3385,46.219,46.2649,450453.0
2019-02-25 09:30:00,50.51,50.54,50.13,50.19,355578.0,46.4212,46.4487,46.0719,46.1271,355578.0
2019-02-25 09:40:00,50.19,50.19,49.96,50.02,439561.0,46.1271,46.1271,45.9157,45.9708,439561.0
2019-02-25 09:50:00,50.01,50.09,49.92,49.92,252234.0,45.9616,46.0352,45.8789,45.8789,252234.0
2019-02-25 10:00:00,49.9,50.23,49.87,50.22,294878.0,45.8606,46.1638,45.833,46.1546,294878.0
2019-02-25 10:10:00,50.22,50.33,50.2,50.32,107981.0,46.1546,46.2557,46.1363,46.2466,107981.0
2019-02-25 10:20:00,50.31,50.36,50.29,50.3,116483.0,46.2374,46.2833,46.219,46.2282,116483.0
2019-02-25 10:30:00,50.3,50.32,50.18,50.19,130071.0,46.2282,46.2466,46.1179,46.1271,130071.0
2019-02-25 10:40:00,50.19,50.2,50.09,50.13,135980.0,46.1271,46.1363,46.0352,46.0719,135980.0
2019-02-25 10:50:00,50.14,50.25,50.12,50.21,150288.0,46.0811,46.1822,46.0627,46.1455,150288.0
2019-02-25 11:00:00,50.2,50.22,50.11,50.13,247819.0,46.1363,46.1546,46.0536,46.0719,247819.0
2019-02-25 11:10:00,50.13,50.17,50.04,50.06,160875.0,46.0719,46.1087,45.9892,46.0076,160875.0
2019-02-25 11:20:00,50.06,50.19,50.04,50.1,171871.0,46.0076,46.1271,45.9892,46.0444,171871.0
2019-02-25 11:30:00,50.11,50.17,50.09,50.11,198764.0,46.0536,46.1087,46.0352,46.0536,198764.0
2019-02-25 11:40:00,50.12,50.15,50.06,50.08,215108.0,46.0627,46.0903,46.0076,46.026,215108.0
2019-02-25 11:50:00,50.09,50.15,50.05,50.09,159916.0,46.0352,46.0903,45.9984,46.0352,159916.0
2019-02-25 12:00:00,50.09,50.1,50.04,50.05,148195.0,46.0352,46.0444,45.9892,45.9984,148195.0
2019-02-25 12:10:00,50.05,50.08,50.02,50.03,146526.0,45.9984,46.026,45.9708,45.98,146526.0
2019-02-25 12:20:00,50.02,50.05,49.96,49.97,173142.0,45.9708,45.9984,45.9157,45.9249,173142.0
2019-02-25 12:30:00,49.97,50.01,49.96,49.97,99486.0,45.9249,45.9616,45.9157,45.9249,99486.0
2019-02-25 12:40:00,49.97,49.99,49.89,49.91,123679.0,45.9249,45.9433,45.8514,45.8697,123679.0
2019-02-25 12:50:00,49.91,49.92,49.8,49.84,162042.0,45.8697,45.8789,45.7686,45.8054,162042.0
2019-02-25 13:00:00,49.84,49.88,49.83,49.84,78599.0,45.8054,45.8422,45.7962,45.8054,78599.0
2019-02-25 13:10:00,49.84,49.86,49.8,49.82,78527.0,45.8054,45.8238,45.7686,45.787,78527.0
2019-02-25 13:20:00,49.82,49.83,49.77,49.78,72442.0,45.787,45.7962,45.7411,45.7503,72442.0
2019-02-25 13:30:00,49.78,49.78,49.7,49.7,120569.0,45.7503,45.7503,45.6767,45.6767,120569.0
2019-02-25 13:40:00,49.71,49.75,49.69,49.75,87302.0,45.6859,45.7227,45.6676,45.7227,87302.0
2019-02-25 13:50:00,49.74,49.79,49.71,49.73,62455.0,45.7135,45.7595,45.6859,45.7043,62455.0
2019-02-25 14:00:00,49.73,49.77,49.72,49.73,61722.0,45.7043,45.7411,45.6951,45.7043,61722.0
2019-02-25 14:10:00,49.73,49.82,49.72,49.77,180329.0,45.7043,45.787,45.6951,45.7411,180329.0
2019-02-25 14:20:00,49.77,49.77,49.72,49.73,76304.0,45.7411,45.7411,45.6951,45.7043,76304.0
2019-02-25 14:30:00,49.74,49.75,49.68,49.71,90680.0,45.7135,45.7227,45.6584,45.6859,90680.0
2019-02-25 14:40:00,49.71,49.75,49.69,49.73,79138.0,45.6859,45.7227,45.6676,45.7043,79138.0
2019-02-25 14:50:00,49.73,49.74,49.69,49.71,120295.0,45.7043,45.7135,45.6676,45.6859,120295.0
2019-02-25 15:00:00,49.72,49.73,49.64,49.64,96109.0,45.6951,45.7043,45.6216,45.6216,96109.0
2019-02-25 15:10:00,49.65,49.67,49.61,49.62,131134.0,45.6308,45.6492,45.594,45.6032,131134.0
2019-02-25 15:20:00,49.63,49.64,49.55,49.55,127595.0,45.6124,45.6216,45.5389,45.5389,127595.0
2019-02-25 15:30:00,49.55,49.6,49.44,49.52,369127.0,45.5389,45.5848,45.4378,45.5113,369127.0
2019-02-25 15:40:00,49.52,49.57,49.46,49.47,328006.0,45.5113,45.5573,45.4562,45.4654,328006.0
2019-02-25 15:50:00,49.47,49.52,49.36,49.41,904214.0,45.4654,45.5113,45.3643,45.4102,904214.0
2019-02-26 09:30:00,49.55,49.96,49.31,49.87,552149.0,45.5389,45.9157,45.3183,45.833,552149.0
2019-02-26 09:40:00,49.87,49.99,49.72,49.98,491473.0,45.833,45.9433,45.6951,45.9341,491473.0
2019-02-26 09:50:00,49.98,50.18,49.92,50.07,240540.0,45.9341,46.1179,45.8789,46.0168,240540.0
2019-02-26 10:00:00,50.08,50.15,50.0,50.09,274496.0,46.026,46.0903,45.9525,46.0352,274496.0
2019-02-26 10:10:00,50.1,50.1,49.9,49.91,231855.0,46.0444,46.0444,45.8606,45.8697,231855.0
2019-02-26 10:20:00,49.91,49.94,49.76,49.77,189953.0,45.8697,45.8973,45.7319,45.7411,189953.0
2019-02-26 10:30:00,49.76,49.84,49.65,49.67,206956.0,45.7319,45.8054,45.6308,45.6492,206956.0
2019-02-26 10:40:00,49.67,49.71,49.61,49.66,131468.0,45.6492,45.6859,45.594,45.64,131468.0
2019-02-26 10:50:00,49.66,49.66,49.47,49.49,252071.0,45.64,45.64,45.4654,45.4837,252071.0
2019-02-26 11:00:00,49.48,49.67,49.48,49.66,121734.0,45.4746,45.6492,45.4746,45.64,121734.0
2019-02-26 11:10:00,49.66,49.87,49.66,49.84,115223.0,45.64,45.833,45.64,45.8054,115223.0
2019-02-26 11:20:00,49.84,49.85,49.75,49.77,107251.0,45.8054,45.8146,45.7227,45.7411,107251.0
2019-02-26 11:30:00,49.77,49.88,49.76,49.76,120273.0,45.7411,45.8422,45.7319,45.7319,120273.0
2019-02-26 11:40:00,49.76,49.78,49.72,49.77,84427.0,45.7319,45.7503,45.6951,45.7411,84427.0
2019-02-26 11:50:00,49.78,49.78,49.68,49.69,92671.0,45.7503,45.7503,45.6584,45.6676,92671.0
2019-02-26 12:00:00,49.69,49.72,49.66,49.72,98712.0,45.6676,45.6951,45.64,45.6951,98712.0
2019-02-26 12:10:00,49.72,49.75,49.67,49.7,85299.0,45.6951,45.7227,45.6492,45.6767,85299.0
2019-02-26 12:20:00,49.7,49.76,49.69,49.7,83493.0,45.6767,45.7319,45.6676,45.6767,83493.0
2019-02-26 12:30:00,49.7,49.71,49.59,49.61,110899.0,45.6767,45.6859,45.5756,45.594,110899.0
2019-02-26 12:40:00,49.61,49.78,49.6,49.71,137761.0,45.594,45.7503,45.5848,45.6859,137761.0
2019-02-26 12:50:00,49.72,49.74,49.64,49.66,75691.0,45.6951,45.7135,45.6216,45.64,75691.0
2019-02-26 13:00:00,49.66,49.71,49.64,49.67,103345.0,45.64,45.6859,45.6216,45.6492,103345.0
2019-02-26 13:10:00,49.68,49.71,49.62,49.66,227109.0,45.6584,45.6859,45.6032,45.64,227109.0
2019-02-26 13:20:00,49.66,49.67,49.6,49.61,92538.0,45.64,45.6492,45.5848,45.594,92538.0
2019-02-26 13:30:00,49.61,49.63,49.55,49.58,144443.0,45.594,45.6124,45.5389,45.5665,144443.0
2019-02-26 13:40:00,49.58,49.59,49.51,49.52,117599.0,45.5665,45.5756,45.5021,45.5113,117599.0
2019-02-26 13:50:00,49.51,49.55,49.47,49.49,329014.0,45.5021,45.5389,45.4654,45.4837,329014.0
2019-02-26 14:00:00,49.48,49.61,49.48,49.48,456488.0,45.4746,45.594,45.4746,45.4746,456488.0
2019-02-26 14:10:00,49.48,49.52,49.43,49.44,120984.0,45.4746,45.5113,45.4286,45.4378,120984.0
2019-02-26 14:20:00,49.44,49.46,49.39,49.42,181484.0,45.4378,45.4562,45.3918,45.4194,181484.0
2019-02-26 14:30:00,49.42,49.5,49.41,49.48,138461.0,45.4194,45.4929,45.4102,45.4746,138461.0
2019-02-26 14:40:00,49.48,49.56,49.47,49.56,128699.0,45.4746,45.5481,45.4654,45.5481,128699.0
2019-02-26 14:50:00,49.56,49.57,49.49,49.54,500999.0,45.5481,45.5573,45.4837,45.5297,500999.0
2019-02-26 15:00:00,49.55,49.66,49.54,49.59,235598.0,45.5389,45.64,45.5297,45.5756,235598.0
2019-02-26 15:10:00,49.59,49.59,49.48,49.52,275807.0,45.5756,45.5756,45.4746,45.5113,275807.0
2019-02-26 15:20:00,49.53,49.6,49.51,49.59,266455.0,45.5205,45.5848,45.5021,45.5756,266455.0
2019-02-26 15:30:00,49.59,49.74,49.59,49.73,308969.0,45.5756,45.7135,45.5756,45.7043,308969.0
2019-02-26 15:40:00,49.73,49.84,49.67,49.69,551383.0,45.7043,45.8054,45.6492,45.6676,551383.0
2019-02-26 15:50:00,49.69,49.78,49.58,49.71,932167.0,45.6676,45.7503,45.5665,45.6859,932167.0
2019-02-27 09:30:00,49.8,50.02,49.63,49.77,710169.0,45.7686,45.9708,45.6124,45.7411,710169.0
2019-02-27 09:40:00,49.79,50.56,49.72,50.14,742852.0,45.7595,46.4671,45.6951,46.0811,742852.0
2019-02-27 09:50:00,50.15,50.22,49.85,50.06,525374.0,46.0903,46.1546,45.8146,46.0076,525374.0
2019-02-27 10:00:00,50.05,50.27,50.04,50.25,716549.0,45.9984,46.2006,45.9892,46.1822,716549.0
2019-02-27 10:10:00,50.25,50.26,49.95,50.08,448004.0,46.1822,46.1914,45.9065,46.026,448004.0
2019-02-27 10:20:00,50.08,50.1,49.93,50.05,153874.0,46.026,46.0444,45.8881,45.9984,153874.0
2019-02-27 10:30:00,50.05,50.15,49.98,50.1,196291.0,45.9984,46.0903,45.9341,46.0444,196291.0
2019-02-27 10:40:00,50.11,50.24,50.09,50.21,261356.0,46.0536,46.173,46.0352,46.1455,261356.0
2019-02-27 10:50:00,50.21,50.37,50.08,50.12,352269.0,46.1455,46.2925,46.026,46.0627,352269.0
2019-02-27 11:00:00,50.12,50.34,50.1,50.33,145023.0,46.0627,46.2649,46.0444,46.2557,145023.0
2019-02-27 11:10:00,50.33,50.59,50.33,50.5,487986.0,46.2557,46.4947,46.2557,46.412,487986.0
2019-02-27 11:20:00,50.5,51.07,50.49,51.0,828934.0,46.412,46.9358,46.4028,46.8715,828934.0
2019-02-27 11:30:00,51.0,51.12,50.74,50.97,692362.0,46.8715,46.9818,46.6326,46.8439,692362.0
2019-02-27 11:40:00,50.98,51.01,50.78,50.95,252823.0,46.8531,46.8807,46.6693,46.8256,252823.0
2019-02-27 11:50:00,50.95,51.03,50.86,51.01,220363.0,46.8256,46.8991,46.7428,46.8807,220363.0
2019-02-27 12:00:00,51.01,51.08,50.87,51.01,176773.0,46.8807,46.945,46.752,46.8807,176773.0
2019-02-27 12:10:00,51.01,51.04,50.86,50.91,244510.0,46.8807,46.9083,46.7428,46.7888,244510.0
2019-02-27 12:20:00,50.9,51.16,50.9,51.08,270179.0,46.7796,47.0186,46.7796,46.945,270179.0
2019-02-27 12:30:00,51.08,51.12,51.0,51.02,238496.0,46.945,46.9818,46.8715,46.8899,238496.0
2019-02-27 12:40:00,51.03,51.21,51.02,51.19,140308.0,46.8991,47.0645,46.8899,47.0461,140308.0
2019-02-27 12:50:00,51.19,51.3,51.17,51.29,176039.0,47.0461,47.1472,47.0277,47.138,176039.0
2019-02-27 13:00:00,51.3,51.67,51.29,51.67,371598.0,47.1472,47.4873,47.138,47.4873,371598.0
2019-02-27 13:10:00,51.66,51.7,51.31,51.32,383862.0,47.4781,47.5148,47.1564,47.1656,383862.0
2019-02-27 13:20:00,51.31,51.44,51.29,51.31,310897.0,47.1564,47.2759,47.138,47.1564,310897.0
2019-02-27 13:30:00,51.32,51.41,51.31,51.33,127772.0,47.1656,47.2483,47.1564,47.1748,127772.0
2019-02-27 13:40:00,51.34,51.44,51.32,51.42,116497.0,47.184,47.2759,47.1656,47.2575,116497.0
2019-02-27 13:50:00,51.42,51.58,51.41,51.52,261851.0,47.2575,47.4046,47.2483,47.3494,261851.0
2019-02-27 14:00:00,51.53,51.62,51.47,51.62,248724.0,47.3586,47.4413,47.3035,47.4413,248724.0
2019-02-27 14:10:00,51.62,51.91,51.62,51.87,491780.0,47.4413,47.7078,47.4413,47.6711,491780.0
2019-02-27 14:20:00,51.87,51.89,51.65,51.72,208638.0,47.6711,47.6895,47.4689,47.5332,208638.0
2019-02-27 14:30:00,51.72,51.83,51.72,51.75,160056.0,47.5332,47.6343,47.5332,47.5608,160056.0
2019-02-27 14:40:00,51.75,51.84,51.67,51.7,159883.0,47.5608,47.6435,47.4873,47.5148,159883.0
2019-02-27 14:50:00,51.7,51.75,51.61,51.75,202664.0,47.5148,47.5608,47.4321,47.5608,202664.0
2019-02-27 15:00:00,51.75,51.79,51.69,51.76,261210.0,47.5608,47.5976,47.5056,47.57,261210.0
2019-02-27 15:10:00,51.76,51.8,51.69,51.71,283565.0,47.57,47.6067,47.5056,47.524,283565.0
2019-02-27 15:20:00,51.71,51.9,51.69,51.88,283821.0,47.524,47.6986,47.5056,47.6803,283821.0
2019-02-27 15:30:00,51.88,51.94,51.82,51.84,365428.0,47.6803,47.7354,47.6251,47.6435,365428.0
2019-02-27 15:40:00,51.84,51.86,51.66,51.7,409187.0,47.6435,47.6619,47.4781,47.5148,409187.0
2019-02-27 15:50:00,51.7,51.74,51.51,51.57,976781.0,47.5148,47.5516,47.3402,47.3954,976781.0
2019-02-28 09:30:00,51.79,51.99,51.58,51.82,416834.0,47.5976,47.7814,47.4046,47.6251,416834.0
2019-02-28 09:40:00,51.82,52.18,51.81,52.06,464246.0,47.6251,47.956,47.6159,47.8457,464246.0
2019-02-28 09:50:00,52.07,52.09,51.88,51.94,190344.0,47.8549,47.8733,47.6803,47.7354,190344.0
2019-02-28 10:00:00,51.94,51.94,51.57,51.6,277880.0,47.7354,47.7354,47.3954,47.4229,277880.0
2019-02-28 10:10:00,51.61,51.76,51.57,51.6,163261.0,47.4321,47.57,47.3954,47.4229,163261.0
2019-02-28 10:20:00,51.6,51.62,51.36,51.5,198085.0,47.4229,47.4413,47.2024,47.331,198085.0
2019-02-28 10:30:00,51.5,51.56,51.46,51.48,131579.0,47.331,47.3862,47.2943,47.3126,131579.0
2019-02-28 10:40:00,51.48,51.55,51.38,51.52,122592.0,47.3126,47.377,47.2207,47.3494,122592.0
2019-02-28 10:50:00,51.52,51.52,51.29,51.42,162184.0,47.3494,47.3494,47.138,47.2575,162184.0
2019-02-28 11:00:00,51.42,51.48,51.33,51.36,118261.0,47.2575,47.3126,47.1748,47.2024,118261.0
2019-02-28 11:10:00,51.36,51.37,51.07,51.07,472176.0,47.2024,47.2116,46.9358,46.9358,472176.0
2019-02-28 11:20:00,51.08,51.22,51.02,51.21,236979.0,46.945,47.0737,46.8899,47.0645,236979.0
2019-02-28 11:30:00,51.21,51.44,51.18,51.41,268320.0,47.0645,47.2759,47.0369,47.2483,268320.0
2019-02-28 11:40:00,51.41,51.59,51.4,51.48,250852.0,47.2483,47.4137,47.2391,47.3126,250852.0
2019-02-28 11:50:00,51.46,51.51,51.4,51.41,102028.0,47.2943,47.3402,47.2391,47.2483,102028.0
2019-02-28 12:00:00,51.41,51.42,51.21,51.21,95375.0,47.2483,47.2575,47.0645,47.0645,95375.0
2019-02-28 12:10:00,51.21,51.34,51.2,51.31,88745.0,47.0645,47.184,47.0553,47.1564,88745.0
2019-02-28 12:20:00,51.31,51.39,51.28,51.31,86332.0,47.1564,47.2299,47.1288,47.1564,86332.0
2019-02-28 12:30:00,51.3,51.39,51.3,51.34,73751.0,47.1472,47.2299,47.1472,47.184,73751.0
2019-02-28 12:40:00,51.33,51.45,51.33,51.39,57079.0,47.1748,47.2851,47.1748,47.2299,57079.0
2019-02-28 12:50:00,51.39,51.55,51.37,51.54,82621.0,47.2299,47.377,47.2116,47.3678,82621.0
2019-02-28 13:00:00,51.55,51.6,51.53,51.57,77843.0,47.377,47.4229,47.3586,47.3954,77843.0
2019-02-28 13:10:00,51.57,51.64,51.54,51.64,70683.0,47.3954,47.4597,47.3678,47.4597,70683.0
2019-02-28 13:20:00,51.63,51.69,51.63,51.66,94997.0,47.4505,47.5056,47.4505,47.4781,94997.0
2019-02-28 13:30:00,51.66,51.66,51.57,51.62,95512.0,47.4781,47.4781,47.3954,47.4413,95512.0
2019-02-28 13:40:00,51.62,51.63,51.5,51.5,90619.0,47.4413,47.4505,47.331,47.331,90619.0
2019-02-28 13:50:00,51.51,51.57,51.49,51.55,62740.0,47.3402,47.3954,47.3218,47.377,62740.0
2019-02-28 14:00:00,51.55,51.58,51.44,51.44,104311.0,47.377,47.4046,47.2759,47.2759,104311.0
2019-02-28 14:10:00,51.44,51.49,51.38,51.41,136092.0,47.2759,47.3218,47.2207,47.2483,136092.0
2019-02-28 14:20:00,51.41,51.56,51.4,51.48,87782.0,47.2483,47.3862,47.2391,47.3126,87782.0
2019-02-28 14:30:00,51.48,51.48,51.42,51.47,127882.0,47.3126,47.3126,47.2575,47.3035,127882.0
2019-02-28 14:40:00,51.47,51.54,51.46,51.47,90855.0,47.3035,47.3678,47.2943,47.3035,90855.0
2019-02-28 14:50:00,51.47,51.48,51.4,51.47,97556.0,47.3035,47.3126,47.2391,47.3035,97556.0
2019-02-28 15:00:00,51.47,51.52,51.34,51.41,247218.0,47.3035,47.3494,47.184,47.2483,247218.0
2019-02-28 15:10:00,51.41,51.54,51.37,51.5,184371.0,47.2483,47.3678,47.2116,47.331,184371.0
2019-02-28 15:20:00,51.5,51.53,51.43,51.48,215384.0,47.331,47.3586,47.2667,47.3126,215384.0
2019-02-28 15:30:00,51.49,51.5,51.4,51.41,212929.0,47.3218,47.331,47.2391,47.2483,212929.0
2019-02-28 15:40:00,51.41,51.44,51.3,51.44,290740.0,47.2483,47.2759,47.1472,47.2759,290740.0
2019-02-28 15:50:00,51.44,51.44,51.27,51.29,772496.0,47.2759,47.2759,47.1196,47.138,772496.0
2019-03-01 09:30:00,51.89,52.3,51.82,52.21,509495.0,47.6895,48.0663,47.6251,47.9836,509495.0
2019-03-01 09:40:00,52.22,52.37,52.11,52.24,263750.0,47.9927,48.1306,47.8916,48.0111,263750.0
2019-03-01 09:50:00,52.25,52.49,52.14,52.18,306116.0,48.0203,48.2409,47.9192,47.956,306116.0
2019-03-01 10:00:00,52.18,52.26,52.09,52.17,203655.0,47.956,48.0295,47.8733,47.9468,203655.0
2019-03-01 10:10:00,52.16,52.21,51.99,52.09,204078.0,47.9376,47.9836,47.7814,47.8733,204078.0
2019-03-01 10:20:00,52.1,52.29,52.08,52.26,240274.0,47.8825,48.0571,47.8641,48.0295,240274.0
2019-03-01 10:30:00,52.26,52.4,52.24,52.35,159983.0,48.0295,48.1582,48.0111,48.1122,159983.0
2019-03-01 10:40:00,52.35,52.45,52.2,52.23,196101.0,48.1122,48.2041,47.9744,48.0019,196101.0
2019-03-01 10:50:00,52.23,52.35,52.13,52.14,172997.0,48.0019,48.1122,47.91,47.9192,172997.0
2019-03-01 11:00:00,52.14,52.17,52.02,52.06,134868.0,47.9192,47.9468,47.8089,47.8457,134868.0
2019-03-01 11:10:00,52.05,52.19,52.05,52.15,195514.0,47.8365,47.9652,47.8365,47.9284,195514.0
2019-03-01 11:20:00,52.15,52.22,52.11,52.21,131807.0,47.9284,47.9927,47.8916,47.9836,131807.0
2019-03-01 11:30:00,52.21,52.21,52.07,52.16,109858.0,47.9836,47.9836,47.8549,47.9376,109858.0
2019-03-01 11:40:00,52.16,52.16,52.01,52.02,99841.0,47.9376,47.9376,47.7997,47.8089,99841.0
2019-03-01 11:50:00,52.02,52.07,51.96,52.07,147854.0,47.8089,47.8549,47.7538,47.8549,147854.0
2019-03-01 12:00:00,52.07,52.14,52.03,52.06,83489.0,47.8549,47.9192,47.8181,47.8457,83489.0
2019-03-01 12:10:00,52.07,52.14,52.05,52.06,76174.0,47.8549,47.9192,47.8365,47.8457,76174.0
2019-03-01 12:20:00,52.07,52.08,52.04,52.07,103087.0,47.8549,47.8641,47.8273,47.8549,103087.0
2019-03-01 12:30:00,52.06,52.12,51.97,51.97,140083.0,47.8457,47.9008,47.763,47.763,140083.0
2019-03-01 12:40:00,51.97,52.05,51.95,52.05,263413.0,47.763,47.8365,47.7446,47.8365,263413.0
2019-03-01 12:50:00,52.05,52.05,51.97,52.0,96133.0,47.8365,47.8365,47.763,47.7906,96133.0
2019-03-01 13:00:00,51.99,52.08,51.99,52.07,102871.0,47.7814,47.8641,47.7814,47.8549,102871.0
2019-03-01 13:10:00,52.06,52.12,52.04,52.05,112545.0,47.8457,47.9008,47.8273,47.8365,112545.0
2019-03-01 13:20:00,52.05,52.11,52.02,52.11,158163.0,47.8365,47.8916,47.8089,47.8916,158163.0
2019-03-01 13:30:00,52.11,52.15,52.04,52.14,246079.0,47.8916,47.9284,47.8273,47.9192,246079.0
2019-03-01 13:40:00,52.13,52.18,52.09,52.13,95515.0,47.91,47.956,47.8733,47.91,95515.0
2019-03-01 13:50:00,52.13,52.14,52.07,52.11,151317.0,47.91,47.9192,47.8549,47.8916,151317.0
2019-03-01 14:00:00,52.11,52.15,52.08,52.14,203306.0,47.8916,47.9284,47.8641,47.9192,203306.0
2019-03-01 14:10:00,52.14,52.35,52.14,52.34,179478.0,47.9192,48.1122,47.9192,48.103,179478.0
2019-03-01 14:20:00,52.34,52.39,52.26,52.3,163276.0,48.103,48.149,48.0295,48.0663,163276.0
2019-03-01 14:30:00,52.3,52.36,52.28,52.33,156965.0,48.0663,48.1214,48.0479,48.0938,156965.0
2019-03-01 14:40:00,52.32,52.38,52.29,52.29,147654.0,48.0846,48.1398,48.0571,48.0571,147654.0
2019-03-01 14:50:00,52.28,52.33,52.24,52.25,155542.0,48.0479,48.0938,48.0111,48.0203,155542.0
2019-03-01 15:00:00,52.26,52.29,52.2,52.2,133161.0,48.0295,48.0571,47.9744,47.9744,133161.0
2019-03-01 15:10:00,52.2,52.22,52.14,52.22,112895.0,47.9744,47.9927,47.9192,47.9927,112895.0
2019-03-01 15:20:00,52.21,52.22,52.09,52.09,173268.0,47.9836,47.9927,47.8733,47.8733,173268.0
2019-03-01 15:30:00,52.1,52.15,52.04,52.13,196973.0,47.8825,47.9284,47.8273,47.91,196973.0
2019-03-01 15:40:00,52.13,52.23,52.1,52.1,292429.0,47.91,48.0019,47.8825,47.8825,292429.0
2019-03-01 15:50:00,52.11,52.14,52.01,52.02,644599.0,47.8916,47.9192,47.7997,47.8089,644599.0
2019-03-04 09:30:00,52.18,52.68,52.13,52.21,435650.0,47.956,48.4155,47.91,47.9836,435650.0
2019-03-04 09:40:00,52.21,52.26,52.03,52.04,96708.0,47.9836,48.0295,47.8181,47.8273,96708.0
2019-03-04 09:50:00,52.01,52.01,51.8,51.91,116983.0,47.7997,47.7997,47.6067,47.7078,116983.0
2019-03-04 10:00:00,51.88,51.89,51.72,51.75,87038.0,47.6803,47.6895,47.5332,47.5608,87038.0
2019-03-04 10:10:00,51.76,51.79,51.66,51.73,131584.0,47.57,47.5976,47.4781,47.5424,131584.0
2019-03-04 10:20:00,51.73,51.87,51.71,51.82,76677.0,47.5424,47.6711,47.524,47.6251,76677.0
2019-03-04 10:30:00,51.82,51.83,51.57,51.58,79482.0,47.6251,47.6343,47.3954,47.4046,79482.0
2019-03-04 10:40:00,51.59,51.63,51.52,51.52,77217.0,47.4137,47.4505,47.3494,47.3494,77217.0
2019-03-04 10:50:00,51.52,51.52,51.36,51.4,82627.0,47.3494,47.3494,47.2024,47.2391,82627.0
2019-03-04 11:00:00,51.39,51.5,51.38,51.44,106304.0,47.2299,47.331,47.2207,47.2759,106304.0
2019-03-04 11:10:00,51.43,51.56,51.42,51.55,85757.0,47.2667,47.3862,47.2575,47.377,85757.0
2019-03-04 11:20:00,51.54,51.54,51.27,51.32,81674.0,47.3678,47.3678,47.1196,47.1656,81674.0
2019-03-04 11:30:00,51.31,51.43,51.29,51.4,78319.0,47.1564,47.2667,47.138,47.2391,78319.0
2019-03-04 11:40:00,51.39,51.39,51.26,51.29,82124.0,47.2299,47.2299,47.1105,47.138,82124.0
2019-03-04 11:50:00,51.3,51.33,51.17,51.25,99126.0,47.1472,47.1748,47.0277,47.1013,99126.0
2019-03-04 12:00:00,51.24,51.47,51.22,51.43,91749.0,47.0921,47.3035,47.0737,47.2667,91749.0
2019-03-04 12:10:00,51.42,51.42,51.17,51.22,97669.0,47.2575,47.2575,47.0277,47.0737,97669.0
2019-03-04 12:20:00,51.23,51.34,51.18,51.32,97012.0,47.0829,47.184,47.0369,47.1656,97012.0
2019-03-04 12:30:00,51.31,51.36,51.21,51.23,58027.0,47.1564,47.2024,47.0645,47.0829,58027.0
2019-03-04 12:40:00,51.23,51.23,51.09,51.18,95498.0,47.0829,47.0829,46.9542,47.0369,95498.0
2019-03-04 12:50:00,51.17,51.23,51.12,51.19,98810.0,47.0277,47.0829,46.9818,47.0461,98810.0
2019-03-04 13:00:00,51.19,51.19,51.12,51.18,60511.0,47.0461,47.0461,46.9818,47.0369,60511.0
2019-03-04 13:10:00,51.17,51.31,51.16,51.28,71866.0,47.0277,47.1564,47.0186,47.1288,71866.0
2019-03-04 13:20:00,51.28,51.5,51.28,51.48,370050.0,47.1288,47.331,47.1288,47.3126,370050.0
2019-03-04 13:30:00,51.48,51.5,51.32,51.36,105483.0,47.3126,47.331,47.1656,47.2024,105483.0
2019-03-04 13:40:00,51.36,51.44,51.34,51.41,62483.0,47.2024,47.2759,47.184,47.2483,62483.0
2019-03-04 13:50:00,51.41,51.49,51.4,51.46,39147.0,47.2483,47.3218,47.2391,47.2943,39147.0
2019-03-04 14:00:00,51.46,51.49,51.41,51.44,79234.0,47.2943,47.3218,47.2483,47.2759,79234.0
2019-03-04 14:10:00,51.44,51.54,51.41,51.54,69563.0,47.2759,47.3678,47.2483,47.3678,69563.0
2019-03-04 14:20:00,51.55,51.62,51.54,51.6,48415.0,47.377,47.4413,47.3678,47.4229,48415.0
2019-03-04 14:30:00,51.6,51.63,51.57,51.61,114270.0,47.4229,47.4505,47.3954,47.4321,114270.0
2019-03-04 14:40:00,51.61,51.66,51.58,51.59,89137.0,47.4321,47.4781,47.4046,47.4137,89137.0
2019-03-04 14:50:00,51.59,51.59,51.48,51.49,92456.0,47.4137,47.4137,47.3126,47.3218,92456.0
2019-03-04 15:00:00,51.48,51.5,51.37,51.39,71048.0,47.3126,47.331,47.2116,47.2299,71048.0
2019-03-04 15:10:00,51.38,51.45,51.36,51.44,108140.0,47.2207,47.2851,47.2024,47.2759,108140.0
2019-03-04 15:20:00,51.43,51.44,51.32,51.4,148988.0,47.2667,47.2759,47.1656,47.2391,148988.0
2019-03-04 15:30:00,51.4,51.46,51.36,51.38,163271.0,47.2391,47.2943,47.2024,47.2207,163271.0
2019-03-04 15:40:00,51.38,51.53,51.35,51.45,242250.0,47.2207,47.3586,47.1932,47.2851,242250.0
2019-03-04 15:50:00,51.46,51.48,51.34,51.43,624867.0,47.2943,47.3126,47.184,47.2667,624867.0
2019-03-05 09:30:00,51.69,51.82,51.46,51.79,257340.0,47.5056,47.6251,47.2943,47.5976,257340.0
2019-03-05 09:40:00,51.8,51.92,51.75,51.85,121019.0,47.6067,47.717,47.5608,47.6527,121019.0
2019-03-05 09:50:00,51.84,51.89,51.7,51.88,101750.0,47.6435,47.6895,47.5148,47.6803,101750.0
2019-03-05 10:00:00,51.89,52.12,51.87,51.95,126789.0,47.6895,47.9008,47.6711,47.7446,126789.0
2019-03-05 10:10:00,51.96,52.07,51.88,51.96,114686.0,47.7538,47.8549,47.6803,47.7538,114686.0
2019-03-05 10:20:00,51.96,52.1,51.96,52.02,164532.0,47.7538,47.8825,47.7538,47.8089,164532.0
2019-03-05 10:30:00,52.02,52.08,51.9,51.95,94005.0,47.8089,47.8641,47.6986,47.7446,94005.0
2019-03-05 10:40:00,51.96,51.99,51.85,51.9,93195.0,47.7538,47.7814,47.6527,47.6986,93195.0
2019-03-05 10:50:00,51.89,51.97,51.86,51.89,88564.0,47.6895,47.763,47.6619,47.6895,88564.0
2019-03-05 11:00:00,51.89,52.0,51.84,51.98,123798.0,47.6895,47.7906,47.6435,47.7722,123798.0
2019-03-05 11:10:00,51.99,52.06,51.96,51.99,84414.0,47.7814,47.8457,47.7538,47.7814,84414.0
2019-03-05 11:20:00,51.99,52.02,51.96,52.0,68112.0,47.7814,47.8089,47.7538,47.7906,68112.0
2019-03-05 11:30:00,52.0,52.07,51.98,52.05,101847.0,47.7906,47.8549,47.7722,47.8365,101847.0
2019-03-05 11:40:00,52.05,52.07,51.97,52.0,86508.0,47.8365,47.8549,47.763,47.7906,86508.0
2019-03-05 11:50:00,51.98,52.0,51.95,51.98,123407.0,47.7722,47.7906,47.7446,47.7722,123407.0
2019-03-05 12:00:00,51.98,52.0,51.9,51.91,65435.0,47.7722,47.7906,47.6986,47.7078,65435.0
2019-03-05 12:10:00,51.91,51.94,51.87,51.87,79424.0,47.7078,47.7354,47.6711,47.6711,79424.0
2019-03-05 12:20:00,51.87,51.9,51.79,51.82,56741.0,47.6711,47.6986,47.5976,47.6251,56741.0
2019-03-05 12:30:00,51.81,51.82,51.73,51.75,53715.0,47.6159,47.6251,47.5424,47.5608,53715.0
2019-03-05 12:40:00,51.75,51.78,51.73,51.75,51388.0,47.5608,47.5884,47.5424,47.5608,51388.0
2019-03-05 12:50:00,51.75,51.76,51.66,51.7,89317.0,47.5608,47.57,47.4781,47.5148,89317.0
2019-03-05 13:00:00,51.7,51.7,51.56,51.6,77421.0,47.5148,47.5148,47.3862,47.4229,77421.0
2019-03-05 13:10:00,51.59,51.68,51.56,51.63,57338.0,47.4137,47.4965,47.3862,47.4505,57338.0
2019-03-05 13:20:00,51.62,51.63,51.52,51.53,67324.0,47.4413,47.4505,47.3494,47.3586,67324.0
2019-03-05 13:30:00,51.53,51.53,51.47,51.48,111964.0,47.3586,47.3586,47.3035,47.3126,111964.0
2019-03-05 13:40:00,51.48,51.53,51.4,51.53,90006.0,47.3126,47.3586,47.2391,47.3586,90006.0
2019-03-05 13:50:00,51.54,51.56,51.53,51.55,68920.0,47.3678,47.3862,47.3586,47.377,68920.0
2019-03-05 14:00:00,51.55,51.65,51.54,51.63,62392.0,47.377,47.4689,47.3678,47.4505,62392.0
2019-03-05 14:10:00,51.62,51.69,51.59,51.69,50920.0,47.4413,47.5056,47.4137,47.5056,50920.0
2019-03-05 14:20:00,51.69,51.71,51.66,51.69,49713.0,47.5056,47.524,47.4781,47.5056,49713.0
2019-03-05 14:30:00,51.69,51.72,51.65,51.65,94072.0,47.5056,47.5332,47.4689,47.4689,94072.0
2019-03-05 14:40:00,51.66,51.7,51.64,51.66,84173.0,47.4781,47.5148,47.4597,47.4781,84173.0
2019-03-05 14:50:00,51.66,51.71,51.59,51.6,74134.0,47.4781,47.524,47.4137,47.4229,74134.0
2019-03-05 15:00:00,51.6,51.64,51.59,51.6,77986.0,47.4229,47.4597,47.4137,47.4229,77986.0
2019-03-05 15:10:00,51.6,51.63,51.58,51.62,99080.0,47.4229,47.4505,47.4046,47.4413,99080.0
2019-03-05 15:20:00,51.62,51.66,51.57,51.66,140866.0,47.4413,47.4781,47.3954,47.4781,140866.0
2019-03-05 15:30:00,51.66,51.79,51.64,51.78,239494.0,47.4781,47.5976,47.4597,47.5884,239494.0
2019-03-05 15:40:00,51.78,51.87,51.76,51.85,244306.0,47.5884,47.6711,47.57,47.6527,244306.0
2019-03-05 15:50:00,51.85,51.85,51.66,51.66,680290.0,47.6527,47.6527,47.4781,47.4781,680290.0
2019-03-06 09:30:00,51.91,52.49,51.81,52.35,435513.0,47.7078,48.2409,47.6159,48.1122,435513.0
2019-03-06 09:40:00,52.36,52.47,52.21,52.24,193421.0,48.1214,48.2225,47.9836,48.0111,193421.0
2019-03-06 09:50:00,52.25,52.35,52.13,52.21,356647.0,48.0203,48.1122,47.91,47.9836,356647.0
2019-03-06 10:00:00,52.21,52.27,52.11,52.13,246481.0,47.9836,48.0387,47.8916,47.91,246481.0
2019-03-06 10:10:00,52.14,52.14,51.9,51.98,185958.0,47.9192,47.9192,47.6986,47.7722,185958.0
2019-03-06 10:20:00,51.99,52.13,51.8,51.8,179485.0,47.7814,47.91,47.6067,47.6067,179485.0
2019-03-06 10:30:00,51.8,51.85,51.68,51.72,131989.0,47.6067,47.6527,47.4965,47.5332,131989.0
2019-03-06 10:40:00,51.73,51.87,51.73,51.78,170877.0,47.5424,47.6711,47.5424,47.5884,170877.0
2019-03-06 10:50:00,51.78,52.01,51.76,51.98,95491.0,47.5884,47.7997,47.57,47.7722,95491.0
2019-03-06 11:00:00,51.98,52.22,51.98,52.19,147427.0,47.7722,47.9927,47.7722,47.9652,147427.0
2019-03-06 11:10:00,52.17,52.18,51.98,52.04,142841.0,47.9468,47.956,47.7722,47.8273,142841.0
2019-03-06 11:20:00,52.03,52.04,51.85,51.86,102045.0,47.8181,47.8273,47.6527,47.6619,102045.0
2019-03-06 11:30:00,51.86,52.04,51.84,51.98,107870.0,47.6619,47.8273,47.6435,47.7722,107870.0
2019-03-06 11:40:00,51.97,52.07,51.94,52.02,232608.0,47.763,47.8549,47.7354,47.8089,232608.0
2019-03-06 11:50:00,52.01,52.08,51.97,52.04,141088.0,47.7997,47.8641,47.763,47.8273,141088.0
2019-03-06 12:00:00,52.04,52.18,52.02,52.16,94220.0,47.8273,47.956,47.8089,47.9376,94220.0
2019-03-06 12:10:00,52.17,52.21,52.01,52.02,112903.0,47.9468,47.9836,47.7997,47.8089,112903.0
2019-03-06 12:20:00,52.02,52.06,51.98,52.03,103999.0,47.8089,47.8457,47.7722,47.8181,103999.0
2019-03-06 12:30:00,52.03,52.12,52.03,52.08,61019.0,47.8181,47.9008,47.8181,47.8641,61019.0
2019-03-06 12:40:00,52.09,52.1,51.97,52.01,97640.0,47.8733,47.8825,47.763,47.7997,97640.0
2019-03-06 12:50:00,52.01,52.04,51.9,51.93,130083.0,47.7997,47.8273,47.6986,47.7262,130083.0
2019-03-06 13:00:00,51.94,51.97,51.84,51.85,175038.0,47.7354,47.763,47.6435,47.6527,175038.0
2019-03-06 13:10:00,51.85,51.93,51.84,51.91,75122.0,47.6527,47.7262,47.6435,47.7078,75122.0
2019-03-06 13:20:00,51.9,51.91,51.84,51.87,62049.0,47.6986,47.7078,47.6435,47.6711,62049.0
2019-03-06 13:30:00,51.87,52.04,51.86,52.04,78201.0,47.6711,47.8273,47.6619,47.8273,78201.0
2019-03-06 13:40:00,52.04,52.05,51.95,51.99,114488.0,47.8273,47.8365,47.7446,47.7814,114488.0
2019-03-06 13:50:00,51.99,52.08,51.93,52.05,90087.0,47.7814,47.8641,47.7262,47.8365,90087.0
2019-03-06 14:00:00,52.06,52.09,51.98,51.99,57976.0,47.8457,47.8733,47.7722,47.7814,57976.0
2019-03-06 14:10:00,52.0,52.06,51.99,52.03,67408.0,47.7906,47.8457,47.7814,47.8181,67408.0
2019-03-06 14:20:00,52.03,52.14,52.03,52.14,95707.0,47.8181,47.9192,47.8181,47.9192,95707.0
2019-03-06 14:30:00,52.13,52.16,52.02,52.1,143658.0,47.91,47.9376,47.8089,47.8825,143658.0
2019-03-06 14:40:00,52.11,52.16,52.1,52.1,50709.0,47.8916,47.9376,47.8825,47.8825,50709.0
2019-03-06 14:50:00,52.11,52.13,52.07,52.07,100445.0,47.8916,47.91,47.8549,47.8549,100445.0
2019-03-06 15:00:00,52.06,52.1,51.95,51.97,75334.0,47.8457,47.8825,47.7446,47.763,75334.0
2019-03-06 15:10:00,51.96,51.98,51.85,51.91,78811.0,47.7538,47.7722,47.6527,47.7078,78811.0
2019-03-06 15:20:00,51.91,51.95,51.87,51.94,125967.0,47.7078,47.7446,47.6711,47.7354,125967.0
2019-03-06 15:30:00,51.94,52.0,51.94,51.97,121930.0,47.7354,47.7906,47.7354,47.763,121930.0
2019-03-06 15:40:00,51.98,52.0,51.93,51.96,152364.0,47.7722,47.7906,47.7262,47.7538,152364.0
2019-03-06 15:50:00,51.96,52.08,51.92,51.94,574565.0,47.7538,47.8641,47.717,47.7354,574565.0
2019-03-07 09:30:00,51.31,51.63,50.9,51.06,360052.0,47.1564,47.4505,46.7796,46.9266,360052.0
2019-03-07 09:40:00,51.06,51.21,50.93,50.93,147083.0,46.9266,47.0645,46.8072,46.8072,147083.0
2019-03-07 09:50:00,50.94,51.22,50.73,51.22,252362.0,46.8164,47.0737,46.6234,47.0737,252362.0
2019-03-07 10:00:00,51.23,51.33,51.0,51.03,262506.0,47.0829,47.1748,46.8715,46.8991,262506.0
2019-03-07 10:10:00,51.04,51.15,50.92,50.99,160768.0,46.9083,47.0094,46.798,46.8623,160768.0
2019-03-07 10:20:00,50.99,51.11,50.97,51.08,54687.0,46.8623,46.9726,46.8439,46.945,54687.0
2019-03-07 10:30:00,51.07,51.13,50.95,50.98,98110.0,46.9358,46.991,46.8256,46.8531,98110.0
2019-03-07 10:40:00,50.99,51.13,50.93,51.08,147750.0,46.8623,46.991,46.8072,46.945,147750.0
2019-03-07 10:50:00,51.08,51.19,51.06,51.18,66258.0,46.945,47.0461,46.9266,47.0369,66258.0
2019-03-07 11:00:00,51.18,51.23,51.15,51.21,106115.0,47.0369,47.0829,47.0094,47.0645,106115.0
2019-03-07 11:10:00,51.21,51.27,51.17,51.2,90305.0,47.0645,47.1196,47.0277,47.0553,90305.0
2019-03-07 11:20:00,51.2,51.27,51.11,51.25,83785.0,47.0553,47.1196,46.9726,47.1013,83785.0
2019-03-07 11:30:00,51.25,51.37,51.24,51.33,88778.0,47.1013,47.2116,47.0921,47.1748,88778.0
2019-03-07 11:40:00,51.33,51.41,51.29,51.31,78900.0,47.1748,47.2483,47.138,47.1564,78900.0
2019-03-07 11:50:00,51.32,51.43,51.28,51.3,190856.0,47.1656,47.2667,47.1288,47.1472,190856.0
2019-03-07 12:00:00,51.29,51.32,51.23,51.29,78185.0,47.138,47.1656,47.0829,47.138,78185.0
2019-03-07 12:10:00,51.29,51.32,51.17,51.21,85627.0,47.138,47.1656,47.0277,47.0645,85627.0
2019-03-07 12:20:00,51.2,51.25,51.18,51.21,200498.0,47.0553,47.1013,47.0369,47.0645,200498.0
2019-03-07 12:30:00,51.21,51.27,51.15,51.26,210342.0,47.0645,47.1196,47.0094,47.1105,210342.0
2019-03-07 12:40:00,51.26,51.39,51.25,51.37,59733.0,47.1105,47.2299,47.1013,47.2116,59733.0
2019-03-07 12:50:00,51.37,51.47,51.35,51.43,119883.0,47.2116,47.3035,47.1932,47.2667,119883.0
2019-03-07 13:00:00,51.43,51.45,51.33,51.35,107172.0,47.2667,47.2851,47.1748,47.1932,107172.0
2019-03-07 13:10:00,51.34,51.42,51.34,51.38,75090.0,47.184,47.2575,47.184,47.2207,75090.0
2019-03-07 13:20:00,51.39,51.43,51.31,51.35,94585.0,47.2299,47.2667,47.1564,47.1932,94585.0
2019-03-07 13:30:00,51.34,51.38,51.33,51.38,120185.0,47.184,47.2207,47.1748,47.2207,120185.0
2019-03-07 13:40:00,51.38,51.54,51.38,51.54,67682.0,47.2207,47.3678,47.2207,47.3678,67682.0
2019-03-07 13:50:00,51.54,51.55,51.44,51.5,155301.0,47.3678,47.377,47.2759,47.331,155301.0
2019-03-07 14:00:00,51.5,51.59,51.46,51.51,108490.0,47.331,47.4137,47.2943,47.3402,108490.0
2019-03-07 14:10:00,51.51,51.57,51.49,51.57,94308.0,47.3402,47.3954,47.3218,47.3954,94308.0
2019-03-07 14:20:00,51.57,51.65,51.56,51.58,74143.0,47.3954,47.4689,47.3862,47.4046,74143.0
2019-03-07 14:30:00,51.59,51.6,51.49,51.51,93784.0,47.4137,47.4229,47.3218,47.3402,93784.0
2019-03-07 14:40:00,51.52,51.58,51.48,51.51,67780.0,47.3494,47.4046,47.3126,47.3402,67780.0
2019-03-07 14:50:00,51.51,51.65,51.5,51.55,538293.0,47.3402,47.4689,47.331,47.377,538293.0
2019-03-07 15:00:00,51.55,51.68,51.53,51.67,131691.0,47.377,47.4965,47.3586,47.4873,131691.0
2019-03-07 15:10:00,51.67,51.71,51.62,51.67,132693.0,47.4873,47.524,47.4413,47.4873,132693.0
2019-03-07 15:20:00,51.68,51.71,51.58,51.58,89522.0,47.4965,47.524,47.4046,47.4046,89522.0
2019-03-07 15:30:00,51.58,51.64,51.55,51.62,132291.0,47.4046,47.4597,47.377,47.4413,132291.0
2019-03-07 15:40:00,51.62,51.62,51.51,51.56,180479.0,47.4413,47.4413,47.3402,47.3862,180479.0
2019-03-07 15:50:00,51.55,51.79,51.47,51.75,667444.0,47.377,47.5976,47.3035,47.5608,667444.0
2019-03-08 09:30:00,51.22,51.26,50.95,51.08,239359.0,47.0737,47.1105,46.8256,46.945,239359.0
2019-03-08 09:40:00,51.08,51.17,50.99,50.99,104910.0,46.945,47.0277,46.8623,46.8623,104910.0
2019-03-08 09:50:00,50.98,51.01,50.73,50.74,102719.0,46.8531,46.8807,46.6234,46.6326,102719.0
2019-03-08 10:00:00,50.73,50.74,50.53,50.57,170035.0,46.6234,46.6326,46.4396,46.4763,170035.0
2019-03-08 10:10:00,50.56,50.61,50.45,50.5,144485.0,46.4671,46.5131,46.366,46.412,144485.0
2019-03-08 10:20:00,50.5,50.65,50.43,50.58,149572.0,46.412,46.5498,46.3476,46.4855,149572.0
2019-03-08 10:30:00,50.58,50.65,50.48,50.48,102307.0,46.4855,46.5498,46.3936,46.3936,102307.0
2019-03-08 10:40:00,50.48,50.64,50.39,50.63,186043.0,46.3936,46.5406,46.3109,46.5315,186043.0
2019-03-08 10:50:00,50.64,50.73,50.6,50.68,99896.0,46.5406,46.6234,46.5039,46.5774,99896.0
2019-03-08 11:00:00,50.68,50.84,50.66,50.81,75023.0,46.5774,46.7245,46.559,46.6969,75023.0
2019-03-08 11:10:00,50.82,50.83,50.74,50.76,75215.0,46.7061,46.7153,46.6326,46.6509,75215.0
2019-03-08 11:20:00,50.77,50.88,50.73,50.8,89043.0,46.6601,46.7612,46.6234,46.6877,89043.0
2019-03-08 11:30:00,50.8,50.85,50.74,50.82,78537.0,46.6877,46.7336,46.6326,46.7061,78537.0
2019-03-08 11:40:00,50.83,50.91,50.81,50.9,100419.0,46.7153,46.7888,46.6969,46.7796,100419.0
2019-03-08 11:50:00,50.89,50.93,50.74,50.75,112124.0,46.7704,46.8072,46.6326,46.6417,112124.0
2019-03-08 12:00:00,50.75,50.76,50.66,50.68,71298.0,46.6417,46.6509,46.559,46.5774,71298.0
2019-03-08 12:10:00,50.68,50.83,50.67,50.77,74296.0,46.5774,46.7153,46.5682,46.6601,74296.0
2019-03-08 12:20:00,50.76,50.88,50.71,50.86,69857.0,46.6509,46.7612,46.605,46.7428,69857.0
2019-03-08 12:30:00,50.85,50.89,50.81,50.82,75971.0,46.7336,46.7704,46.6969,46.7061,75971.0
2019-03-08 12:40:00,50.82,50.84,50.75,50.77,74937.0,46.7061,46.7245,46.6417,46.6601,74937.0
2019-03-08 12:50:00,50.76,50.77,50.67,50.67,73127.0,46.6509,46.6601,46.5682,46.5682,73127.0
2019-03-08 13:00:00,50.68,50.72,50.61,50.65,72676.0,46.5774,46.6142,46.5131,46.5498,72676.0
2019-03-08 13:10:00,50.64,50.74,50.64,50.74,50722.0,46.5406,46.6326,46.5406,46.6326,50722.0
2019-03-08 13:20:00,50.73,50.74,50.66,50.71,55130.0,46.6234,46.6326,46.559,46.605,55130.0
2019-03-08 13:30:00,50.71,50.71,50.63,50.68,65056.0,46.605,46.605,46.5315,46.5774,65056.0
2019-03-08 13:40:00,50.68,50.78,50.65,50.66,58930.0,46.5774,46.6693,46.5498,46.559,58930.0
2019-03-08 13:50:00,50.66,50.67,50.57,50.6,82353.0,46.559,46.5682,46.4763,46.5039,82353.0
2019-03-08 14:00:00,50.6,50.61,50.47,50.5,83370.0,46.5039,46.5131,46.3844,46.412,83370.0
2019-03-08 14:10:00,50.51,50.51,50.44,50.47,95969.0,46.4212,46.4212,46.3568,46.3844,95969.0
2019-03-08 14:20:00,50.48,50.51,50.4,50.42,78133.0,46.3936,46.4212,46.3201,46.3385,78133.0
2019-03-08 14:30:00,50.43,50.47,50.41,50.44,97172.0,46.3476,46.3844,46.3293,46.3568,97172.0
2019-03-08 14:40:00,50.44,50.61,50.44,50.59,161499.0,46.3568,46.5131,46.3568,46.4947,161499.0
2019-03-08 14:50:00,50.6,50.62,50.57,50.6,119345.0,46.5039,46.5223,46.4763,46.5039,119345.0
2019-03-08 15:00:00,50.6,50.65,50.56,50.62,89113.0,46.5039,46.5498,46.4671,46.5223,89113.0
2019-03-08 15:10:00,50.62,50.62,50.53,50.55,78388.0,46.5223,46.5223,46.4396,46.4579,78388.0
2019-03-08 15:20:00,50.56,50.62,50.52,50.56,99131.0,46.4671,46.5223,46.4304,46.4671,99131.0
2019-03-08 15:30:00,50.56,50.66,50.55,50.56,157319.0,46.4671,46.559,46.4579,46.4671,157319.0
2019-03-08 15:40:00,50.57,50.67,50.54,50.63,232105.0,46.4763,46.5682,46.4487,46.5315,232105.0
2019-03-08 15:50:00,50.63,50.75,50.62,50.71,401849.0,46.5315,46.6417,46.5223,46.605,401849.0
2019-03-11 09:30:00,50.81,51.24,50.78,51.14,196887.0,46.6969,47.0921,46.6693,47.0002,196887.0
2019-03-11 09:40:00,51.14,51.33,51.09,51.22,227885.0,47.0002,47.1748,46.9542,47.0737,227885.0
2019-03-11 09:50:00,51.22,51.33,51.2,51.28,106990.0,47.0737,47.1748,47.0553,47.1288,106990.0
2019-03-11 10:00:00,51.27,51.43,51.27,51.43,192529.0,47.1196,47.2667,47.1196,47.2667,192529.0
2019-03-11 10:10:00,51.43,51.44,51.3,51.39,117915.0,47.2667,47.2759,47.1472,47.2299,117915.0
2019-03-11 10:20:00,51.4,51.5,51.38,51.47,95659.0,47.2391,47.331,47.2207,47.3035,95659.0
2019-03-11 10:30:00,51.47,51.61,51.43,51.61,82044.0,47.3035,47.4321,47.2667,47.4321,82044.0
2019-03-11 10:40:00,51.6,51.7,51.53,51.67,109021.0,47.4229,47.5148,47.3586,47.4873,109021.0
2019-03-11 10:50:00,51.68,51.71,51.57,51.58,160974.0,47.4965,47.524,47.3954,47.4046,160974.0
2019-03-11 11:00:00,51.58,51.68,51.52,51.66,109098.0,47.4046,47.4965,47.3494,47.4781,109098.0
2019-03-11 11:10:00,51.66,51.77,51.65,51.74,162558.0,47.4781,47.5792,47.4689,47.5516,162558.0
2019-03-11 11:20:00,51.74,51.75,51.63,51.63,92353.0,47.5516,47.5608,47.4505,47.4505,92353.0
2019-03-11 11:30:00,51.63,51.71,51.62,51.68,87897.0,47.4505,47.524,47.4413,47.4965,87897.0
2019-03-11 11:40:00,51.68,51.73,51.59,51.61,77868.0,47.4965,47.5424,47.4137,47.4321,77868.0
2019-03-11 11:50:00,51.62,51.62,51.48,51.53,75223.0,47.4413,47.4413,47.3126,47.3586,75223.0
2019-03-11 12:00:00,51.53,51.62,51.51,51.59,56896.0,47.3586,47.4413,47.3402,47.4137,56896.0
2019-03-11 12:10:00,51.59,51.64,51.57,51.6,55457.0,47.4137,47.4597,47.3954,47.4229,55457.0
2019-03-11 12:20:00,51.59,51.67,51.57,51.65,74638.0,47.4137,47.4873,47.3954,47.4689,74638.0
2019-03-11 12:30:00,51.66,51.79,51.65,51.75,90209.0,47.4781,47.5976,47.4689,47.5608,90209.0
2019-03-11 12:40:00,51.76,51.82,51.76,51.79,74149.0,47.57,47.6251,47.57,47.5976,74149.0
2019-03-11 12:50:00,51.79,51.84,51.78,51.84,117158.0,47.5976,47.6435,47.5884,47.6435,117158.0
2019-03-11 13:00:00,51.85,51.87,51.8,51.85,60012.0,47.6527,47.6711,47.6067,47.6527,60012.0
2019-03-11 13:10:00,51.84,51.87,51.78,51.78,116251.0,47.6435,47.6711,47.5884,47.5884,116251.0
2019-03-11 13:20:00,51.79,51.8,51.73,51.75,44651.0,47.5976,47.6067,47.5424,47.5608,44651.0
2019-03-11 13:30:00,51.75,51.81,51.74,51.77,58689.0,47.5608,47.6159,47.5516,47.5792,58689.0
2019-03-11 13:40:00,51.77,51.78,51.64,51.66,65676.0,47.5792,47.5884,47.4597,47.4781,65676.0
2019-03-11 13:50:00,51.67,51.7,51.67,51.68,47532.0,47.4873,47.5148,47.4873,47.4965,47532.0
2019-03-11 14:00:00,51.68,51.68,51.62,51.65,76145.0,47.4965,47.4965,47.4413,47.4689,76145.0
2019-03-11 14:10:00,51.64,51.7,51.63,51.69,60269.0,47.4597,47.5148,47.4505,47.5056,60269.0
2019-03-11 14:20:00,51.7,51.71,51.59,51.63,76610.0,47.5148,47.524,47.4137,47.4505,76610.0
2019-03-11 14:30:00,51.64,51.69,51.63,51.66,68858.0,47.4597,47.5056,47.4505,47.4781,68858.0
2019-03-11 14:40:00,51.66,51.7,51.64,51.65,66983.0,47.4781,47.5148,47.4597,47.4689,66983.0
2019-03-11 14:50:00,51.64,51.79,51.64,51.78,102554.0,47.4597,47.5976,47.4597,47.5884,102554.0
2019-03-11 15:00:00,51.77,51.81,51.74,51.8,107954.0,47.5792,47.6159,47.5516,47.6067,107954.0
2019-03-11 15:10:00,51.8,51.8,51.73,51.75,78624.0,47.6067,47.6067,47.5424,47.5608,78624.0
2019-03-11 15:20:00,51.75,51.83,51.7,51.81,140251.0,47.5608,47.6343,47.5148,47.6159,140251.0
2019-03-11 15:30:00,51.82,51.86,51.79,51.8,154445.0,47.6251,47.6619,47.5976,47.6067,154445.0
2019-03-11 15:40:00,51.79,51.83,51.73,51.8,190669.0,47.5976,47.6343,47.5424,47.6067,190669.0
2019-03-11 15:50:00,51.8,51.81,51.64,51.7,609199.0,47.6067,47.6159,47.4597,47.5148,609199.0
2019-03-12 09:30:00,51.87,51.9,51.54,51.73,127432.0,47.6711,47.6986,47.3678,47.5424,127432.0
2019-03-12 09:40:00,51.73,51.81,51.59,51.6,86693.0,47.5424,47.6159,47.4137,47.4229,86693.0
2019-03-12 09:50:00,51.6,51.71,51.54,51.65,96446.0,47.4229,47.524,47.3678,47.4689,96446.0
2019-03-12 10:00:00,51.66,51.69,51.53,51.55,79038.0,47.4781,47.5056,47.3586,47.377,79038.0
2019-03-12 10:10:00,51.55,51.63,51.51,51.58,58086.0,47.377,47.4505,47.3402,47.4046,58086.0
2019-03-12 10:20:00,51.57,51.67,51.57,51.66,56040.0,47.3954,47.4873,47.3954,47.4781,56040.0
2019-03-12 10:30:00,51.66,51.72,51.65,51.68,81238.0,47.4781,47.5332,47.4689,47.4965,81238.0
2019-03-12 10:40:00,51.68,51.69,51.55,51.61,81317.0,47.4965,47.5056,47.377,47.4321,81317.0
2019-03-12 10:50:00,51.61,51.67,51.59,51.6,84309.0,47.4321,47.4873,47.4137,47.4229,84309.0
2019-03-12 11:00:00,51.59,51.62,51.49,51.54,97280.0,47.4137,47.4413,47.3218,47.3678,97280.0
2019-03-12 11:10:00,51.54,51.57,51.48,51.57,100431.0,47.3678,47.3954,47.3126,47.3954,100431.0
2019-03-12 11:20:00,51.56,51.65,51.5,51.51,62724.0,47.3862,47.4689,47.331,47.3402,62724.0
2019-03-12 11:30:00,51.51,51.58,51.49,51.52,70139.0,47.3402,47.4046,47.3218,47.3494,70139.0
2019-03-12 11:40:00,51.51,51.57,51.47,51.5,66953.0,47.3402,47.3954,47.3035,47.331,66953.0
2019-03-12 11:50:00,51.5,51.64,51.49,51.63,109186.0,47.331,47.4597,47.3218,47.4505,109186.0
2019-03-12 12:00:00,51.64,51.71,51.57,51.69,82779.0,47.4597,47.524,47.3954,47.5056,82779.0
2019-03-12 12:10:00,51.69,51.77,51.68,51.76,48555.0,47.5056,47.5792,47.4965,47.57,48555.0
2019-03-12 12:20:00,51.75,51.8,51.72,51.75,53188.0,47.5608,47.6067,47.5332,47.5608,53188.0
2019-03-12 12:30:00,51.75,51.76,51.67,51.73,52976.0,47.5608,47.57,47.4873,47.5424,52976.0
2019-03-12 12:40:00,51.73,51.76,51.71,51.72,37694.0,47.5424,47.57,47.524,47.5332,37694.0
2019-03-12 12:50:00,51.72,51.77,51.71,51.75,51913.0,47.5332,47.5792,47.524,47.5608,51913.0
2019-03-12 13:00:00,51.74,51.77,51.71,51.76,41033.0,47.5516,47.5792,47.524,47.57,41033.0
2019-03-12 13:10:00,51.76,51.76,51.67,51.68,45672.0,47.57,47.57,47.4873,47.4965,45672.0
2019-03-12 13:20:00,51.68,51.76,51.67,51.75,50318.0,47.4965,47.57,47.4873,47.5608,50318.0
2019-03-12 13:30:00,51.75,51.75,51.66,51.68,47803.0,47.5608,47.5608,47.4781,47.4965,47803.0
2019-03-12 13:40:00,51.67,51.79,51.66,51.78,46166.0,47.4873,47.5976,47.4781,47.5884,46166.0
2019-03-12 13:50:00,51.79,51.84,51.78,51.81,45986.0,47.5976,47.6435,47.5884,47.6159,45986.0
2019-03-12 14:00:00,51.82,51.85,51.79,51.83,61916.0,47.6251,47.6527,47.5976,47.6343,61916.0
2019-03-12 14:10:00,51.82,51.88,51.8,51.86,54439.0,47.6251,47.6803,47.6067,47.6619,54439.0
2019-03-12 14:20:00,51.86,51.87,51.78,51.79,66037.0,47.6619,47.6711,47.5884,47.5976,66037.0
2019-03-12 14:30:00,51.79,51.85,51.79,51.8,54870.0,47.5976,47.6527,47.5976,47.6067,54870.0
2019-03-12 14:40:00,51.8,51.85,51.78,51.85,45825.0,47.6067,47.6527,47.5884,47.6527,45825.0
2019-03-12 14:50:00,51.84,51.87,51.82,51.86,59550.0,47.6435,47.6711,47.6251,47.6619,59550.0
2019-03-12 15:00:00,51.87,51.91,51.82,51.89,216773.0,47.6711,47.7078,47.6251,47.6895,216773.0
2019-03-12 15:10:00,51.89,51.93,51.83,51.87,288010.0,47.6895,47.7262,47.6343,47.6711,288010.0
2019-03-12 15:20:00,51.87,51.96,51.86,51.95,118099.0,47.6711,47.7538,47.6619,47.7446,118099.0
2019-03-12 15:30:00,51.95,51.98,51.89,51.98,191688.0,47.7446,47.7722,47.6895,47.7722,191688.0
2019-03-12 15:40:00,51.98,52.04,51.95,51.97,244714.0,47.7722,47.8273,47.7446,47.763,244714.0
2019-03-12 15:50:00,51.96,51.98,51.88,51.96,769056.0,47.7538,47.7722,47.6803,47.7538,769056.0
2019-03-13 09:30:00,52.16,52.25,51.94,52.06,231992.0,47.9376,48.0203,47.7354,47.8457,231992.0
2019-03-13 09:40:00,52.07,52.12,51.95,52.0,220651.0,47.8549,47.9008,47.7446,47.7906,220651.0
2019-03-13 09:50:00,52.01,52.17,51.94,52.11,107294.0,47.7997,47.9468,47.7354,47.8916,107294.0
2019-03-13 10:00:00,52.12,52.35,52.12,52.35,73691.0,47.9008,48.1122,47.9008,48.1122,73691.0
2019-03-13 10:10:00,52.36,52.37,52.21,52.23,97567.0,48.1214,48.1306,47.9836,48.0019,97567.0
2019-03-13 10:20:00,52.22,52.28,52.17,52.25,56917.0,47.9927,48.0479,47.9468,48.0203,56917.0
2019-03-13 10:30:00,52.25,52.33,52.23,52.29,58162.0,48.0203,48.0938,48.0019,48.0571,58162.0
2019-03-13 10:40:00,52.29,52.38,52.28,52.36,62690.0,48.0571,48.1398,48.0479,48.1214,62690.0
2019-03-13 10:50:00,52.37,52.45,52.33,52.44,118765.0,48.1306,48.2041,48.0938,48.1949,118765.0
2019-03-13 11:00:00,52.43,52.54,52.42,52.51,189672.0,48.1857,48.2868,48.1766,48.2593,189672.0
2019-03-13 11:10:00,52.51,52.68,52.48,52.66,254327.0,48.2593,48.4155,48.2317,48.3971,254327.0
2019-03-13 11:20:00,52.67,52.71,52.64,52.68,75485.0,48.4063,48.4431,48.3787,48.4155,75485.0
2019-03-13 11:30:00,52.68,52.69,52.61,52.62,70487.0,48.4155,48.4247,48.3512,48.3604,70487.0
2019-03-13 11:40:00,52.61,52.61,52.51,52.53,83969.0,48.3512,48.3512,48.2593,48.2776,83969.0
2019-03-13 11:50:00,52.54,52.59,52.5,52.58,81709.0,48.2868,48.3328,48.2501,48.3236,81709.0
2019-03-13 12:00:00,52.58,52.7,52.57,52.7,115638.0,48.3236,48.4339,48.3144,48.4339,115638.0
2019-03-13 12:10:00,52.69,52.73,52.65,52.66,86624.0,48.4247,48.4615,48.3879,48.3971,86624.0
2019-03-13 12:20:00,52.65,52.67,52.61,52.63,86858.0,48.3879,48.4063,48.3512,48.3696,86858.0
2019-03-13 12:30:00,52.63,52.64,52.53,52.55,74638.0,48.3696,48.3787,48.2776,48.296,74638.0
2019-03-13 12:40:00,52.54,52.58,52.51,52.58,80822.0,48.2868,48.3236,48.2593,48.3236,80822.0
2019-03-13 12:50:00,52.57,52.61,52.55,52.58,70841.0,48.3144,48.3512,48.296,48.3236,70841.0
2019-03-13 13:00:00,52.58,52.6,52.54,52.59,58554.0,48.3236,48.342,48.2868,48.3328,58554.0
2019-03-13 13:10:00,52.59,52.71,52.56,52.68,115491.0,48.3328,48.4431,48.3052,48.4155,115491.0
2019-03-13 13:20:00,52.67,52.71,52.65,52.71,72261.0,48.4063,48.4431,48.3879,48.4431,72261.0
2019-03-13 13:30:00,52.7,52.72,52.66,52.67,66148.0,48.4339,48.4523,48.3971,48.4063,66148.0
2019-03-13 13:40:00,52.66,52.67,52.59,52.63,69200.0,48.3971,48.4063,48.3328,48.3696,69200.0
2019-03-13 13:50:00,52.63,52.63,52.52,52.57,69487.0,48.3696,48.3696,48.2685,48.3144,69487.0
2019-03-13 14:00:00,52.57,52.68,52.56,52.66,104558.0,48.3144,48.4155,48.3052,48.3971,104558.0
2019-03-13 14:10:00,52.66,52.68,52.6,52.64,79193.0,48.3971,48.4155,48.342,48.3787,79193.0
2019-03-13 14:20:00,52.63,52.67,52.6,52.63,76529.0,48.3696,48.4063,48.342,48.3696,76529.0
2019-03-13 14:30:00,52.62,52.64,52.58,52.58,57034.0,48.3604,48.3787,48.3236,48.3236,57034.0
2019-03-13 14:40:00,52.59,52.59,52.46,52.48,139973.0,48.3328,48.3328,48.2133,48.2317,139973.0
2019-03-13 14:50:00,52.48,52.52,52.44,52.5,81320.0,48.2317,48.2685,48.1949,48.2501,81320.0
2019-03-13 15:00:00,52.5,52.53,52.44,52.44,95603.0,48.2501,48.2776,48.1949,48.1949,95603.0
2019-03-13 15:10:00,52.44,52.51,52.43,52.46,123819.0,48.1949,48.2593,48.1857,48.2133,123819.0
2019-03-13 15:20:00,52.46,52.52,52.44,52.48,113131.0,48.2133,48.2685,48.1949,48.2317,113131.0
2019-03-13 15:30:00,52.48,52.65,52.48,52.63,184993.0,48.2317,48.3879,48.2317,48.3696,184993.0
2019-03-13 15:40:00,52.63,52.66,52.57,52.58,222615.0,48.3696,48.3971,48.3144,48.3236,222615.0
2019-03-13 15:50:00,52.58,52.61,52.45,52.48,589921.0,48.3236,48.3512,48.2041,48.2317,589921.0
2019-03-14 09:30:00,52.3,52.35,52.07,52.2,202169.0,48.0663,48.1122,47.8549,47.9744,202169.0
2019-03-14 09:40:00,52.2,52.24,52.12,52.23,104929.0,47.9744,48.0111,47.9008,48.0019,104929.0
2019-03-14 09:50:00,52.24,52.27,52.14,52.17,128494.0,48.0111,48.0387,47.9192,47.9468,128494.0
2019-03-14 10:00:00,52.18,52.18,52.01,52.04,152482.0,47.956,47.956,47.7997,47.8273,152482.0
2019-03-14 10:10:00,52.04,52.08,51.95,51.99,189628.0,47.8273,47.8641,47.7446,47.7814,189628.0
2019-03-14 10:20:00,51.99,52.01,51.91,51.91,90908.0,47.7814,47.7997,47.7078,47.7078,90908.0
2019-03-14 10:30:00,51.9,52.02,51.86,51.93,160450.0,47.6986,47.8089,47.6619,47.7262,160450.0
2019-03-14 10:40:00,51.93,52.04,51.91,52.04,195161.0,47.7262,47.8273,47.7078,47.8273,195161.0
2019-03-14 10:50:00,52.04,52.18,52.03,52.17,89139.0,47.8273,47.956,47.8181,47.9468,89139.0
2019-03-14 11:00:00,52.17,52.18,51.96,51.96,61973.0,47.9468,47.956,47.7538,47.7538,61973.0
2019-03-14 11:10:00,51.96,52.06,51.96,52.06,78821.0,47.7538,47.8457,47.7538,47.8457,78821.0
2019-03-14 11:20:00,52.06,52.1,52.02,52.06,50591.0,47.8457,47.8825,47.8089,47.8457,50591.0
2019-03-14 11:30:00,52.06,52.14,52.05,52.11,52331.0,47.8457,47.9192,47.8365,47.8916,52331.0
2019-03-14 11:40:00,52.11,52.12,52.02,52.02,53492.0,47.8916,47.9008,47.8089,47.8089,53492.0
2019-03-14 11:50:00,52.02,52.06,51.97,51.97,51302.0,47.8089,47.8457,47.763,47.763,51302.0
2019-03-14 12:00:00,51.97,51.99,51.94,51.98,39070.0,47.763,47.7814,47.7354,47.7722,39070.0
2019-03-14 12:10:00,51.98,52.0,51.94,51.94,43118.0,47.7722,47.7906,47.7354,47.7354,43118.0
2019-03-14 12:20:00,51.94,51.95,51.83,51.85,53621.0,47.7354,47.7446,47.6343,47.6527,53621.0
2019-03-14 12:30:00,51.84,51.89,51.84,51.84,59782.0,47.6435,47.6895,47.6435,47.6435,59782.0
2019-03-14 12:40:00,51.84,51.94,51.83,51.91,49108.0,47.6435,47.7354,47.6343,47.7078,49108.0
2019-03-14 12:50:00,51.91,51.92,51.86,51.9,82621.0,47.7078,47.717,47.6619,47.6986,82621.0
2019-03-14 13:00:00,51.9,51.92,51.85,51.89,47040.0,47.6986,47.717,47.6527,47.6895,47040.0
2019-03-14 13:10:00,51.89,51.98,51.88,51.96,57819.0,47.6895,47.7722,47.6803,47.7538,57819.0
2019-03-14 13:20:00,51.96,51.96,51.9,51.93,38383.0,47.7538,47.7538,47.6986,47.7262,38383.0
2019-03-14 13:30:00,51.93,52.02,51.92,52.01,58104.0,47.7262,47.8089,47.717,47.7997,58104.0
2019-03-14 13:40:00,52.01,52.01,51.95,51.99,60294.0,47.7997,47.7997,47.7446,47.7814,60294.0
2019-03-14 13:50:00,51.99,52.02,51.96,52.0,53877.0,47.7814,47.8089,47.7538,47.7906,53877.0
2019-03-14 14:00:00,52.01,52.07,51.99,52.07,51292.0,47.7997,47.8549,47.7814,47.8549,51292.0
2019-03-14 14:10:00,52.07,52.11,52.06,52.11,57492.0,47.8549,47.8916,47.8457,47.8916,57492.0
2019-03-14 14:20:00,52.11,52.16,52.09,52.13,56474.0,47.8916,47.9376,47.8733,47.91,56474.0
2019-03-14 14:30:00,52.13,52.15,52.07,52.09,47498.0,47.91,47.9284,47.8549,47.8733,47498.0
2019-03-14 14:40:00,52.09,52.14,52.08,52.08,63933.0,47.8733,47.9192,47.8641,47.8641,63933.0
2019-03-14 14:50:00,52.08,52.13,52.04,52.12,48755.0,47.8641,47.91,47.8273,47.9008,48755.0
2019-03-14 15:00:00,52.12,52.16,52.1,52.14,64685.0,47.9008,47.9376,47.8825,47.9192,64685.0
2019-03-14 15:10:00,52.14,52.15,52.06,52.09,63063.0,47.9192,47.9284,47.8457,47.8733,63063.0
2019-03-14 15:20:00,52.08,52.16,52.07,52.15,86579.0,47.8641,47.9376,47.8549,47.9284,86579.0
2019-03-14 15:30:00,52.15,52.17,52.12,52.16,133676.0,47.9284,47.9468,47.9008,47.9376,133676.0
2019-03-14 15:40:00,52.17,52.19,52.08,52.1,169438.0,47.9468,47.9652,47.8641,47.8825,169438.0
2019-03-14 15:50:00,52.1,52.14,52.06,52.1,440697.0,47.8825,47.9192,47.8457,47.8825,440697.0
2019-03-15 09:30:00,52.13,52.29,52.1,52.17,1261020.0,47.91,48.0571,47.8825,47.9468,1261020.0
2019-03-15 09:40:00,52.16,52.28,52.09,52.23,116458.0,47.9376,48.0479,47.8733,48.0019,116458.0
2019-03-15 09:50:00,52.23,52.24,51.95,51.98,92670.0,48.0019,48.0111,47.7446,47.7722,92670.0
2019-03-15 10:00:00,51.98,52.01,51.88,51.93,85562.0,47.7722,47.7997,47.6803,47.7262,85562.0
2019-03-15 10:10:00,51.94,51.96,51.88,51.92,86979.0,47.7354,47.7538,47.6803,47.717,86979.0
2019-03-15 10:20:00,51.93,51.94,51.83,51.84,64013.0,47.7262,47.7354,47.6343,47.6435,64013.0
2019-03-15 10:30:00,51.83,51.85,51.68,51.71,71621.0,47.6343,47.6527,47.4965,47.524,71621.0
2019-03-15 10:40:00,51.71,51.77,51.66,51.66,78436.0,47.524,47.5792,47.4781,47.4781,78436.0
2019-03-15 10:50:00,51.67,51.71,51.58,51.69,80864.0,47.4873,47.524,47.4046,47.5056,80864.0
2019-03-15 11:00:00,51.69,51.73,51.58,51.73,135127.0,47.5056,47.5424,47.4046,47.5424,135127.0
2019-03-15 11:10:00,51.73,51.76,51.68,51.72,57988.0,47.5424,47.57,47.4965,47.5332,57988.0
2019-03-15 11:20:00,51.73,51.76,51.63,51.64,56211.0,47.5424,47.57,47.4505,47.4597,56211.0
2019-03-15 11:30:00,51.64,51.71,51.64,51.69,46998.0,47.4597,47.524,47.4597,47.5056,46998.0
2019-03-15 11:40:00,51.69,51.75,51.65,51.75,65702.0,47.5056,47.5608,47.4689,47.5608,65702.0
2019-03-15 11:50:00,51.74,51.76,51.61,51.64,71292.0,47.5516,47.57,47.4321,47.4597,71292.0
2019-03-15 12:00:00,51.64,51.68,51.62,51.66,118132.0,47.4597,47.4965,47.4413,47.4781,118132.0
2019-03-15 12:10:00,51.66,51.75,51.63,51.75,129711.0,47.4781,47.5608,47.4505,47.5608,129711.0
2019-03-15 12:20:00,51.74,51.8,51.71,51.8,56352.0,47.5516,47.6067,47.524,47.6067,56352.0
2019-03-15 12:30:00,51.8,51.86,51.78,51.85,51042.0,47.6067,47.6619,47.5884,47.6527,51042.0
2019-03-15 12:40:00,51.86,51.9,51.84,51.88,70702.0,47.6619,47.6986,47.6435,47.6803,70702.0
2019-03-15 12:50:00,51.88,51.89,51.8,51.81,111074.0,47.6803,47.6895,47.6067,47.6159,111074.0
2019-03-15 13:00:00,51.8,51.9,51.8,51.88,87019.0,47.6067,47.6986,47.6067,47.6803,87019.0
2019-03-15 13:10:00,51.88,51.91,51.87,51.87,60152.0,47.6803,47.7078,47.6711,47.6711,60152.0
2019-03-15 13:20:00,51.87,51.87,51.8,51.82,55724.0,47.6711,47.6711,47.6067,47.6251,55724.0
2019-03-15 13:30:00,51.81,51.88,51.81,51.84,82402.0,47.6159,47.6803,47.6159,47.6435,82402.0
2019-03-15 13:40:00,51.84,51.85,51.79,51.84,47960.0,47.6435,47.6527,47.5976,47.6435,47960.0
2019-03-15 13:50:00,51.83,51.84,51.77,51.79,48599.0,47.6343,47.6435,47.5792,47.5976,48599.0
2019-03-15 14:00:00,51.8,51.82,51.76,51.79,82166.0,47.6067,47.6251,47.57,47.5976,82166.0
2019-03-15 14:10:00,51.78,51.78,51.72,51.73,65356.0,47.5884,47.5884,47.5332,47.5424,65356.0
2019-03-15 14:20:00,51.72,51.76,51.71,51.71,65797.0,47.5332,47.57,47.524,47.524,65797.0
2019-03-15 14:30:00,51.71,51.83,51.7,51.78,104310.0,47.524,47.6343,47.5148,47.5884,104310.0
2019-03-15 14:40:00,51.78,51.81,51.75,51.78,60872.0,47.5884,47.6159,47.5608,47.5884,60872.0
2019-03-15 14:50:00,51.77,51.78,51.71,51.73,68652.0,47.5792,47.5884,47.524,47.5424,68652.0
2019-03-15 15:00:00,51.73,51.73,51.63,51.67,88619.0,47.5424,47.5424,47.4505,47.4873,88619.0
2019-03-15 15:10:00,51.67,51.69,51.62,51.65,95932.0,47.4873,47.5056,47.4413,47.4689,95932.0
2019-03-15 15:20:00,51.65,51.7,51.63,51.69,146692.0,47.4689,47.5148,47.4505,47.5056,146692.0
2019-03-15 15:30:00,51.7,51.73,51.66,51.73,206981.0,47.5148,47.5424,47.4781,47.5424,206981.0
2019-03-15 15:40:00,51.73,51.84,51.72,51.8,202380.0,47.5424,47.6435,47.5332,47.6067,202380.0
2019-03-15 15:50:00,51.8,51.8,51.65,51.77,516488.0,47.6067,47.6067,47.4689,47.5792,516488.0
2019-03-18 09:30:00,51.76,51.96,51.71,51.77,147867.0,47.57,47.7538,47.524,47.5792,147867.0
2019-03-18 09:40:00,51.77,51.81,51.7,51.73,75636.0,47.5792,47.6159,47.5148,47.5424,75636.0
2019-03-18 09:50:00,51.71,51.82,51.65,51.81,123113.0,47.524,47.6251,47.4689,47.6159,123113.0
2019-03-18 10:00:00,51.8,51.9,51.8,51.85,58118.0,47.6067,47.6986,47.6067,47.6527,58118.0
2019-03-18 10:10:00,51.85,51.89,51.74,51.76,57378.0,47.6527,47.6895,47.5516,47.57,57378.0
2019-03-18 10:20:00,51.76,51.87,51.76,51.86,59813.0,47.57,47.6711,47.57,47.6619,59813.0
2019-03-18 10:30:00,51.86,51.88,51.76,51.76,50942.0,47.6619,47.6803,47.57,47.57,50942.0
2019-03-18 10:40:00,51.76,51.83,51.73,51.83,54791.0,47.57,47.6343,47.5424,47.6343,54791.0
2019-03-18 10:50:00,51.83,51.87,51.77,51.78,42463.0,47.6343,47.6711,47.5792,47.5884,42463.0
2019-03-18 11:00:00,51.78,51.84,51.75,51.76,77016.0,47.5884,47.6435,47.5608,47.57,77016.0
2019-03-18 11:10:00,51.76,51.79,51.72,51.73,66701.0,47.57,47.5976,47.5332,47.5424,66701.0
2019-03-18 11:20:00,51.74,51.76,51.67,51.73,42804.0,47.5516,47.57,47.4873,47.5424,42804.0
2019-03-18 11:30:00,51.72,51.82,51.7,51.82,55940.0,47.5332,47.6251,47.5148,47.6251,55940.0
2019-03-18 11:40:00,51.82,51.92,51.82,51.86,38283.0,47.6251,47.717,47.6251,47.6619,38283.0
2019-03-18 11:50:00,51.85,51.91,51.83,51.85,44683.0,47.6527,47.7078,47.6343,47.6527,44683.0
2019-03-18 12:00:00,51.85,51.86,51.8,51.81,34613.0,47.6527,47.6619,47.6067,47.6159,34613.0
2019-03-18 12:10:00,51.81,51.9,51.81,51.86,66092.0,47.6159,47.6986,47.6159,47.6619,66092.0
2019-03-18 12:20:00,51.86,51.92,51.85,51.88,45121.0,47.6619,47.717,47.6527,47.6803,45121.0
2019-03-18 12:30:00,51.88,51.93,51.87,51.93,31028.0,47.6803,47.7262,47.6711,47.7262,31028.0
2019-03-18 12:40:00,51.93,51.96,51.92,51.95,41855.0,47.7262,47.7538,47.717,47.7446,41855.0
2019-03-18 12:50:00,51.95,52.0,51.95,51.99,55382.0,47.7446,47.7906,47.7446,47.7814,55382.0
2019-03-18 13:00:00,51.98,52.05,51.98,52.04,59800.0,47.7722,47.8365,47.7722,47.8273,59800.0
2019-03-18 13:10:00,52.04,52.11,52.03,52.11,74602.0,47.8273,47.8916,47.8181,47.8916,74602.0
2019-03-18 13:20:00,52.11,52.12,52.01,52.05,152651.0,47.8916,47.9008,47.7997,47.8365,152651.0
2019-03-18 13:30:00,52.04,52.05,51.94,51.98,89594.0,47.8273,47.8365,47.7354,47.7722,89594.0
2019-03-18 13:40:00,51.98,52.09,51.96,52.06,62124.0,47.7722,47.8733,47.7538,47.8457,62124.0
2019-03-18 13:50:00,52.07,52.11,52.04,52.1,45618.0,47.8549,47.8916,47.8273,47.8825,45618.0
2019-03-18 14:00:00,52.1,52.17,52.09,52.14,74431.0,47.8825,47.9468,47.8733,47.9192,74431.0
2019-03-18 14:10:00,52.14,52.15,52.09,52.12,59333.0,47.9192,47.9284,47.8733,47.9008,59333.0
2019-03-18 14:20:00,52.12,52.15,52.09,52.14,73147.0,47.9008,47.9284,47.8733,47.9192,73147.0
2019-03-18 14:30:00,52.15,52.16,52.11,52.14,52999.0,47.9284,47.9376,47.8916,47.9192,52999.0
2019-03-18 14:40:00,52.14,52.17,52.12,52.17,71313.0,47.9192,47.9468,47.9008,47.9468,71313.0
2019-03-18 14:50:00,52.16,52.23,52.11,52.23,243377.0,47.9376,48.0019,47.8916,48.0019,243377.0
2019-03-18 15:00:00,52.23,52.25,52.18,52.21,85759.0,48.0019,48.0203,47.956,47.9836,85759.0
2019-03-18 15:10:00,52.21,52.28,52.2,52.28,114466.0,47.9836,48.0479,47.9744,48.0479,114466.0
2019-03-18 15:20:00,52.28,52.32,52.25,52.25,110847.0,48.0479,48.0846,48.0203,48.0203,110847.0
2019-03-18 15:30:00,52.26,52.39,52.25,52.36,114480.0,48.0295,48.149,48.0203,48.1214,114480.0
2019-03-18 15:40:00,52.36,52.46,52.36,52.45,180491.0,48.1214,48.2133,48.1214,48.2041,180491.0
2019-03-18 15:50:00,52.45,52.46,52.28,52.34,765803.0,48.2041,48.2133,48.0479,48.103,765803.0
2019-03-19 09:30:00,52.4,52.64,52.03,52.2,245087.0,48.1582,48.3787,47.8181,47.9744,245087.0
2019-03-19 09:40:00,52.2,52.33,52.11,52.33,131311.0,47.9744,48.0938,47.8916,48.0938,131311.0
2019-03-19 09:50:00,52.32,52.43,52.3,52.33,108558.0,48.0846,48.1857,48.0663,48.0938,108558.0
2019-03-19 10:00:00,52.32,52.4,52.29,52.32,86177.0,48.0846,48.1582,48.0571,48.0846,86177.0
2019-03-19 10:10:00,52.32,52.57,52.32,52.52,329233.0,48.0846,48.3144,48.0846,48.2685,329233.0
2019-03-19 10:20:00,52.51,52.52,52.37,52.39,73793.0,48.2593,48.2685,48.1306,48.149,73793.0
2019-03-19 10:30:00,52.39,52.48,52.35,52.46,77693.0,48.149,48.2317,48.1122,48.2133,77693.0
2019-03-19 10:40:00,52.45,52.46,52.4,52.41,91133.0,48.2041,48.2133,48.1582,48.1674,91133.0
2019-03-19 10:50:00,52.4,52.4,52.3,52.33,106581.0,48.1582,48.1582,48.0663,48.0938,106581.0
2019-03-19 11:00:00,52.34,52.45,52.34,52.41,65296.0,48.103,48.2041,48.103,48.1674,65296.0
2019-03-19 11:10:00,52.41,52.52,52.36,52.5,97836.0,48.1674,48.2685,48.1214,48.2501,97836.0
2019-03-19 11:20:00,52.5,52.57,52.48,52.53,60749.0,48.2501,48.3144,48.2317,48.2776,60749.0
2019-03-19 11:30:00,52.54,52.59,52.52,52.56,68323.0,48.2868,48.3328,48.2685,48.3052,68323.0
2019-03-19 11:40:00,52.56,52.57,52.5,52.54,76986.0,48.3052,48.3144,48.2501,48.2868,76986.0
2019-03-19 11:50:00,52.54,52.61,52.52,52.58,89366.0,48.2868,48.3512,48.2685,48.3236,89366.0
2019-03-19 12:00:00,52.59,52.62,52.55,52.59,67496.0,48.3328,48.3604,48.296,48.3328,67496.0
2019-03-19 12:10:00,52.59,52.59,52.52,52.55,56901.0,48.3328,48.3328,48.2685,48.296,56901.0
2019-03-19 12:20:00,52.55,52.55,52.5,52.52,28732.0,48.296,48.296,48.2501,48.2685,28732.0
2019-03-19 12:30:00,52.52,52.6,52.51,52.54,65286.0,48.2685,48.342,48.2593,48.2868,65286.0
2019-03-19 12:40:00,52.53,52.57,52.36,52.37,90047.0,48.2776,48.3144,48.1214,48.1306,90047.0
2019-03-19 12:50:00,52.37,52.47,52.36,52.47,56454.0,48.1306,48.2225,48.1214,48.2225,56454.0
2019-03-19 13:00:00,52.48,52.49,52.42,52.46,58636.0,48.2317,48.2409,48.1766,48.2133,58636.0
2019-03-19 13:10:00,52.46,52.53,52.46,52.5,37564.0,48.2133,48.2776,48.2133,48.2501,37564.0
2019-03-19 13:20:00,52.49,52.52,52.37,52.38,91700.0,48.2409,48.2685,48.1306,48.1398,91700.0
2019-03-19 13:30:00,52.37,52.4,52.3,52.3,72011.0,48.1306,48.1582,48.0663,48.0663,72011.0
2019-03-19 13:40:00,52.31,52.32,52.25,52.3,103228.0,48.0755,48.0846,48.0203,48.0663,103228.0
2019-03-19 13:50:00,52.31,52.32,52.26,52.3,74751.0,48.0755,48.0846,48.0295,48.0663,74751.0
2019-03-19 14:00:00,52.31,52.31,52.2,52.21,162957.0,48.0755,48.0755,47.9744,47.9836,162957.0
2019-03-19 14:10:00,52.21,52.24,52.16,52.24,75208.0,47.9836,48.0111,47.9376,48.0111,75208.0
2019-03-19 14:20:00,52.25,52.29,52.18,52.2,110694.0,48.0203,48.0571,47.956,47.9744,110694.0
2019-03-19 14:30:00,52.2,52.21,52.17,52.18,69619.0,47.9744,47.9836,47.9468,47.956,69619.0
2019-03-19 14:40:00,52.18,52.24,52.17,52.19,43984.0,47.956,48.0111,47.9468,47.9652,43984.0
2019-03-19 14:50:00,52.2,52.2,52.14,52.16,81615.0,47.9744,47.9744,47.9192,47.9376,81615.0
2019-03-19 15:00:00,52.16,52.18,52.11,52.12,67144.0,47.9376,47.956,47.8916,47.9008,67144.0
2019-03-19 15:10:00,52.12,52.12,52.02,52.04,83102.0,47.9008,47.9008,47.8089,47.8273,83102.0
2019-03-19 15:20:00,52.03,52.08,52.0,52.05,86627.0,47.8181,47.8641,47.7906,47.8365,86627.0
2019-03-19 15:30:00,52.05,52.07,51.99,52.0,230743.0,47.8365,47.8549,47.7814,47.7906,230743.0
2019-03-19 15:40:00,51.99,52.09,51.93,52.08,359917.0,47.7814,47.8733,47.7262,47.8641,359917.0
2019-03-19 15:50:00,52.07,52.26,52.06,52.23,553942.0,47.8549,48.0295,47.8457,48.0019,553942.0
2019-03-20 09:30:00,52.16,52.18,51.86,52.05,291482.0,47.9376,47.956,47.6619,47.8365,291482.0
2019-03-20 09:40:00,52.06,52.27,52.0,52.25,92346.0,47.8457,48.0387,47.7906,48.0203,92346.0
2019-03-20 09:50:00,52.25,52.36,52.13,52.32,243083.0,48.0203,48.1214,47.91,48.0846,243083.0
2019-03-20 10:00:00,52.32,52.45,52.32,52.44,88381.0,48.0846,48.2041,48.0846,48.1949,88381.0
2019-03-20 10:10:00,52.44,52.45,52.31,52.41,93119.0,48.1949,48.2041,48.0755,48.1674,93119.0
2019-03-20 10:20:00,52.4,52.44,52.34,52.34,86506.0,48.1582,48.1949,48.103,48.103,86506.0
2019-03-20 10:30:00,52.34,52.34,52.24,52.3,84181.0,48.103,48.103,48.0111,48.0663,84181.0
2019-03-20 10:40:00,52.3,52.35,52.25,52.29,73802.0,48.0663,48.1122,48.0203,48.0571,73802.0
2019-03-20 10:50:00,52.28,52.3,52.17,52.22,101394.0,48.0479,48.0663,47.9468,47.9927,101394.0
2019-03-20 11:00:00,52.22,52.26,52.18,52.2,96787.0,47.9927,48.0295,47.956,47.9744,96787.0
2019-03-20 11:10:00,52.2,52.2,52.08,52.14,96129.0,47.9744,47.9744,47.8641,47.9192,96129.0
2019-03-20 11:20:00,52.14,52.21,52.11,52.18,47318.0,47.9192,47.9836,47.8916,47.956,47318.0
2019-03-20 11:30:00,52.17,52.18,52.12,52.17,62633.0,47.9468,47.956,47.9008,47.9468,62633.0
2019-03-20 11:40:00,52.17,52.17,52.09,52.12,87388.0,47.9468,47.9468,47.8733,47.9008,87388.0
2019-03-20 11:50:00,52.12,52.15,52.04,52.05,57458.0,47.9008,47.9284,47.8273,47.8365,57458.0
2019-03-20 12:00:00,52.06,52.09,52.04,52.08,77768.0,47.8457,47.8733,47.8273,47.8641,77768.0
2019-03-20 12:10:00,52.08,52.08,52.0,52.03,62671.0,47.8641,47.8641,47.7906,47.8181,62671.0
2019-03-20 12:20:00,52.04,52.07,51.99,52.03,36962.0,47.8273,47.8549,47.7814,47.8181,36962.0
2019-03-20 12:30:00,52.04,52.06,51.93,52.06,99946.0,47.8273,47.8457,47.7262,47.8457,99946.0
2019-03-20 12:40:00,52.06,52.14,52.04,52.12,36544.0,47.8457,47.9192,47.8273,47.9008,36544.0
2019-03-20 12:50:00,52.12,52.18,52.07,52.17,48782.0,47.9008,47.956,47.8549,47.9468,48782.0
2019-03-20 13:00:00,52.16,52.17,52.1,52.17,41801.0,47.9376,47.9468,47.8825,47.9468,41801.0
2019-03-20 13:10:00,52.17,52.22,52.16,52.18,46413.0,47.9468,47.9927,47.9376,47.956,46413.0
2019-03-20 13:20:00,52.19,52.22,52.13,52.15,48100.0,47.9652,47.9927,47.91,47.9284,48100.0
2019-03-20 13:30:00,52.15,52.22,52.15,52.2,58613.0,47.9284,47.9927,47.9284,47.9744,58613.0
2019-03-20 13:40:00,52.2,52.24,52.17,52.21,41931.0,47.9744,48.0111,47.9468,47.9836,41931.0
2019-03-20 13:50:00,52.21,52.26,52.18,52.2,69759.0,47.9836,48.0295,47.956,47.9744,69759.0
2019-03-20 14:00:00,52.22,52.5,52.22,52.45,96779.0,47.9927,48.2501,47.9927,48.2041,96779.0
2019-03-20 14:10:00,52.47,52.51,52.43,52.45,99817.0,48.2225,48.2593,48.1857,48.2041,99817.0
2019-03-20 14:20:00,52.46,52.54,52.46,52.52,93060.0,48.2133,48.2868,48.2133,48.2685,93060.0
2019-03-20 14:30:00,52.51,52.53,52.42,52.52,75685.0,48.2593,48.2776,48.1766,48.2685,75685.0
2019-03-20 14:40:00,52.52,52.62,52.48,52.61,73359.0,48.2685,48.3604,48.2317,48.3512,73359.0
2019-03-20 14:50:00,52.61,52.64,52.53,52.56,67845.0,48.3512,48.3787,48.2776,48.3052,67845.0
2019-03-20 15:00:00,52.56,52.6,52.45,52.51,93765.0,48.3052,48.342,48.2041,48.2593,93765.0
2019-03-20 15:10:00,52.52,52.53,52.43,52.48,67946.0,48.2685,48.2776,48.1857,48.2317,67946.0
2019-03-20 15:20:00,52.48,52.51,52.42,52.47,69321.0,48.2317,48.2593,48.1766,48.2225,69321.0
2019-03-20 15:30:00,52.47,52.48,52.31,52.4,209692.0,48.2225,48.2317,48.0755,48.1582,209692.0
2019-03-20 15:40:00,52.39,52.52,52.38,52.49,303725.0,48.149,48.2685,48.1398,48.2409,303725.0
2019-03-20 15:50:00,52.49,52.55,52.45,52.54,793134.0,48.2409,48.296,48.2041,48.2868,793134.0
2019-03-21 09:30:00,52.35,52.46,52.31,52.39,149592.0,48.1122,48.2133,48.0755,48.149,149592.0
2019-03-21 09:40:00,52.42,52.59,52.37,52.58,94278.0,48.1766,48.3328,48.1306,48.3236,94278.0
2019-03-21 09:50:00,52.58,52.66,52.54,52.59,134988.0,48.3236,48.3971,48.2868,48.3328,134988.0
2019-03-21 10:00:00,52.58,52.75,52.58,52.72,102036.0,48.3236,48.4798,48.3236,48.4523,102036.0
2019-03-21 10:10:00,52.72,52.73,52.46,52.51,96939.0,48.4523,48.4615,48.2133,48.2593,96939.0
2019-03-21 10:20:00,52.51,52.59,52.49,52.56,45903.0,48.2593,48.3328,48.2409,48.3052,45903.0
2019-03-21 10:30:00,52.57,52.58,52.49,52.55,95865.0,48.3144,48.3236,48.2409,48.296,95865.0
2019-03-21 10:40:00,52.55,52.55,52.45,52.49,49438.0,48.296,48.296,48.2041,48.2409,49438.0
2019-03-21 10:50:00,52.48,52.54,52.45,52.46,51219.0,48.2317,48.2868,48.2041,48.2133,51219.0
2019-03-21 11:00:00,52.46,52.55,52.43,52.49,161050.0,48.2133,48.296,48.1857,48.2409,161050.0
2019-03-21 11:10:00,52.5,52.52,52.46,52.46,107424.0,48.2501,48.2685,48.2133,48.2133,107424.0
2019-03-21 11:20:00,52.47,52.5,52.44,52.45,61429.0,48.2225,48.2501,48.1949,48.2041,61429.0
2019-03-21 11:30:00,52.44,52.56,52.43,52.49,97984.0,48.1949,48.3052,48.1857,48.2409,97984.0
2019-03-21 11:40:00,52.49,52.58,52.48,52.55,81315.0,48.2409,48.3236,48.2317,48.296,81315.0
2019-03-21 11:50:00,52.55,52.7,52.54,52.69,98029.0,48.296,48.4339,48.2868,48.4247,98029.0
2019-03-21 12:00:00,52.69,52.7,52.63,52.65,30527.0,48.4247,48.4339,48.3696,48.3879,30527.0
2019-03-21 12:10:00,52.64,52.64,52.6,52.6,31643.0,48.3787,48.3787,48.342,48.342,31643.0
2019-03-21 12:20:00,52.59,52.67,52.59,52.63,39320.0,48.3328,48.4063,48.3328,48.3696,39320.0
2019-03-21 12:30:00,52.63,52.64,52.58,52.59,35455.0,48.3696,48.3787,48.3236,48.3328,35455.0
2019-03-21 12:40:00,52.6,52.61,52.52,52.54,50212.0,48.342,48.3512,48.2685,48.2868,50212.0
2019-03-21 12:50:00,52.54,52.58,52.5,52.54,44067.0,48.2868,48.3236,48.2501,48.2868,44067.0
2019-03-21 13:00:00,52.54,52.63,52.53,52.63,42198.0,48.2868,48.3696,48.2776,48.3696,42198.0
2019-03-21 13:10:00,52.62,52.62,52.51,52.52,41103.0,48.3604,48.3604,48.2593,48.2685,41103.0
2019-03-21 13:20:00,52.52,52.56,52.52,52.53,75360.0,48.2685,48.3052,48.2685,48.2776,75360.0
2019-03-21 13:30:00,52.53,52.54,52.44,52.45,64758.0,48.2776,48.2868,48.1949,48.2041,64758.0
2019-03-21 13:40:00,52.45,52.49,52.4,52.46,48400.0,48.2041,48.2409,48.1582,48.2133,48400.0
2019-03-21 13:50:00,52.46,52.49,52.41,52.43,48977.0,48.2133,48.2409,48.1674,48.1857,48977.0
2019-03-21 14:00:00,52.43,52.58,52.42,52.57,53838.0,48.1857,48.3236,48.1766,48.3144,53838.0
2019-03-21 14:10:00,52.58,52.62,52.55,52.56,89580.0,48.3236,48.3604,48.296,48.3052,89580.0
2019-03-21 14:20:00,52.57,52.61,52.55,52.6,53113.0,48.3144,48.3512,48.296,48.342,53113.0
2019-03-21 14:30:00,52.59,52.66,52.57,52.66,34943.0,48.3328,48.3971,48.3144,48.3971,34943.0
2019-03-21 14:40:00,52.66,52.66,52.61,52.62,42553.0,48.3971,48.3971,48.3512,48.3604,42553.0
2019-03-21 14:50:00,52.63,52.64,52.55,52.55,53138.0,48.3696,48.3787,48.296,48.296,53138.0
2019-03-21 15:00:00,52.56,52.66,52.55,52.63,71753.0,48.3052,48.3971,48.296,48.3696,71753.0
2019-03-21 15:10:00,52.62,52.62,52.51,52.58,78797.0,48.3604,48.3604,48.2593,48.3236,78797.0
2019-03-21 15:20:00,52.58,52.61,52.52,52.55,75858.0,48.3236,48.3512,48.2685,48.296,75858.0
2019-03-21 15:30:00,52.55,52.61,52.53,52.58,108949.0,48.296,48.3512,48.2776,48.3236,108949.0
2019-03-21 15:40:00,52.59,52.64,52.52,52.52,138980.0,48.3328,48.3787,48.2685,48.2685,138980.0
2019-03-21 15:50:00,52.53,52.56,52.45,52.49,351576.0,48.2776,48.3052,48.2041,48.2409,351576.0
2019-03-22 09:30:00,52.38,52.69,52.35,52.58,200157.0,48.1398,48.4247,48.1122,48.3236,200157.0
2019-03-22 09:40:00,52.57,52.73,52.55,52.61,100359.0,48.3144,48.4615,48.296,48.3512,100359.0
2019-03-22 09:50:00,52.62,52.67,52.49,52.54,80304.0,48.3604,48.4063,48.2409,48.2868,80304.0
2019-03-22 10:00:00,52.54,52.57,52.46,52.49,92599.0,48.2868,48.3144,48.2133,48.2409,92599.0
2019-03-22 10:10:00,52.49,52.51,52.42,52.44,63597.0,48.2409,48.2593,48.1766,48.1949,63597.0
2019-03-22 10:20:00,52.43,52.48,52.37,52.41,54079.0,48.1857,48.2317,48.1306,48.1674,54079.0
2019-03-22 10:30:00,52.42,52.51,52.42,52.47,48994.0,48.1766,48.2593,48.1766,48.2225,48994.0
2019-03-22 10:40:00,52.47,52.5,52.37,52.38,58249.0,48.2225,48.2501,48.1306,48.1398,58249.0
2019-03-22 10:50:00,52.38,52.41,52.31,52.33,89354.0,48.1398,48.1674,48.0755,48.0938,89354.0
2019-03-22 11:00:00,52.31,52.32,52.25,52.29,62597.0,48.0755,48.0846,48.0203,48.0571,62597.0
2019-03-22 11:10:00,52.28,52.41,52.24,52.38,90000.0,48.0479,48.1674,48.0111,48.1398,90000.0
2019-03-22 11:20:00,52.38,52.39,52.31,52.33,42567.0,48.1398,48.149,48.0755,48.0938,42567.0
2019-03-22 11:30:00,52.32,52.37,52.2,52.21,53122.0,48.0846,48.1306,47.9744,47.9836,53122.0
2019-03-22 11:40:00,52.22,52.23,52.17,52.22,46621.0,47.9927,48.0019,47.9468,47.9927,46621.0
2019-03-22 11:50:00,52.21,52.22,52.06,52.06,186527.0,47.9836,47.9927,47.8457,47.8457,186527.0
2019-03-22 12:00:00,52.06,52.24,52.04,52.22,169344.0,47.8457,48.0111,47.8273,47.9927,169344.0
2019-03-22 12:10:00,52.21,52.27,52.16,52.27,108900.0,47.9836,48.0387,47.9376,48.0387,108900.0
2019-03-22 12:20:00,52.26,52.34,52.24,52.3,133424.0,48.0295,48.103,48.0111,48.0663,133424.0
2019-03-22 12:30:00,52.3,52.34,52.26,52.29,50179.0,48.0663,48.103,48.0295,48.0571,50179.0
2019-03-22 12:40:00,52.28,52.28,52.13,52.24,57553.0,48.0479,48.0479,47.91,48.0111,57553.0
2019-03-22 12:50:00,52.24,52.39,52.24,52.37,60784.0,48.0111,48.149,48.0111,48.1306,60784.0
2019-03-22 13:00:00,52.38,52.42,52.32,52.37,56591.0,48.1398,48.1766,48.0846,48.1306,56591.0
2019-03-22 13:10:00,52.38,52.4,52.33,52.37,49446.0,48.1398,48.1582,48.0938,48.1306,49446.0
2019-03-22 13:20:00,52.37,52.38,52.27,52.29,43688.0,48.1306,48.1398,48.0387,48.0571,43688.0
2019-03-22 13:30:00,52.29,52.36,52.29,52.34,87520.0,48.0571,48.1214,48.0571,48.103,87520.0
2019-03-22 13:40:00,52.35,52.37,52.31,52.31,38426.0,48.1122,48.1306,48.0755,48.0755,38426.0
2019-03-22 13:50:00,52.31,52.32,52.18,52.2,85709.0,48.0755,48.0846,47.956,47.9744,85709.0
2019-03-22 14:00:00,52.2,52.32,52.19,52.3,47516.0,47.9744,48.0846,47.9652,48.0663,47516.0
2019-03-22 14:10:00,52.29,52.45,52.29,52.4,46841.0,48.0571,48.2041,48.0571,48.1582,46841.0
2019-03-22 14:20:00,52.4,52.47,52.39,52.44,68272.0,48.1582,48.2225,48.149,48.1949,68272.0
2019-03-22 14:30:00,52.44,52.46,52.34,52.36,42081.0,48.1949,48.2133,48.103,48.1214,42081.0
2019-03-22 14:40:00,52.37,52.51,52.36,52.5,169026.0,48.1306,48.2593,48.1214,48.2501,169026.0
2019-03-22 14:50:00,52.5,52.6,52.48,52.57,102604.0,48.2501,48.342,48.2317,48.3144,102604.0
2019-03-22 15:00:00,52.56,52.65,52.56,52.64,191187.0,48.3052,48.3879,48.3052,48.3787,191187.0
2019-03-22 15:10:00,52.64,52.66,52.51,52.58,167632.0,48.3787,48.3971,48.2593,48.3236,167632.0
2019-03-22 15:20:00,52.58,52.65,52.56,52.56,147060.0,48.3236,48.3879,48.3052,48.3052,147060.0
2019-03-22 15:30:00,52.57,52.57,52.41,52.45,128976.0,48.3144,48.3144,48.1674,48.2041,128976.0
2019-03-22 15:40:00,52.46,52.47,52.35,52.44,142664.0,48.2133,48.2225,48.1122,48.1949,142664.0
2019-03-22 15:50:00,52.44,52.46,52.29,52.34,492399.0,48.1949,48.2133,48.0571,48.103,492399.0
2019-03-25 09:30:00,52.27,52.72,52.17,52.65,246992.0,48.0387,48.4523,47.9468,48.3879,246992.0
2019-03-25 09:40:00,52.64,52.77,52.49,52.56,138575.0,48.3787,48.4982,48.2409,48.3052,138575.0
2019-03-25 09:50:00,52.57,52.77,52.55,52.68,120186.0,48.3144,48.4982,48.296,48.4155,120186.0
2019-03-25 10:00:00,52.68,52.87,52.67,52.79,127622.0,48.4155,48.5901,48.4063,48.5166,127622.0
2019-03-25 10:10:00,52.79,52.94,52.76,52.9,106291.0,48.5166,48.6545,48.489,48.6177,106291.0
2019-03-25 10:20:00,52.9,52.96,52.85,52.95,158606.0,48.6177,48.6728,48.5717,48.6637,158606.0
2019-03-25 10:30:00,52.95,52.98,52.87,52.87,118492.0,48.6637,48.6912,48.5901,48.5901,118492.0
2019-03-25 10:40:00,52.85,53.0,52.76,52.99,122567.0,48.5717,48.7096,48.489,48.7004,122567.0
2019-03-25 10:50:00,53.0,53.13,52.99,53.04,213257.0,48.7096,48.8291,48.7004,48.7464,213257.0
2019-03-25 11:00:00,53.05,53.15,53.03,53.11,128567.0,48.7556,48.8475,48.7372,48.8107,128567.0
2019-03-25 11:10:00,53.11,53.19,53.01,53.18,90795.0,48.8107,48.8842,48.7188,48.875,90795.0
2019-03-25 11:20:00,53.18,53.25,53.16,53.21,107568.0,48.875,48.9394,48.8567,48.9026,107568.0
2019-03-25 11:30:00,53.21,53.23,53.09,53.12,86251.0,48.9026,48.921,48.7923,48.8199,86251.0
2019-03-25 11:40:00,53.12,53.13,52.95,52.97,81687.0,48.8199,48.8291,48.6637,48.682,81687.0
2019-03-25 11:50:00,52.97,53.08,52.96,53.04,107071.0,48.682,48.7831,48.6728,48.7464,107071.0
2019-03-25 12:00:00,53.04,53.09,53.03,53.06,47098.0,48.7464,48.7923,48.7372,48.7647,47098.0
2019-03-25 12:10:00,53.06,53.17,53.04,53.16,43140.0,48.7647,48.8658,48.7464,48.8567,43140.0
2019-03-25 12:20:00,53.16,53.21,53.13,53.15,70661.0,48.8567,48.9026,48.8291,48.8475,70661.0
2019-03-25 12:30:00,53.14,53.16,52.97,52.99,47308.0,48.8383,48.8567,48.682,48.7004,47308.0
2019-03-25 12:40:00,52.98,53.03,52.74,52.78,148587.0,48.6912,48.7372,48.4707,48.5074,148587.0
2019-03-25 12:50:00,52.79,52.97,52.78,52.97,65762.0,48.5166,48.682,48.5074,48.682,65762.0
2019-03-25 13:00:00,52.98,52.99,52.9,52.93,78075.0,48.6912,48.7004,48.6177,48.6453,78075.0
2019-03-25 13:10:00,52.93,52.99,52.87,52.87,48622.0,48.6453,48.7004,48.5901,48.5901,48622.0
2019-03-25 13:20:00,52.87,52.87,52.8,52.8,71866.0,48.5901,48.5901,48.5258,48.5258,71866.0
2019-03-25 13:30:00,52.8,52.83,52.74,52.83,60331.0,48.5258,48.5534,48.4707,48.5534,60331.0
2019-03-25 13:40:00,52.82,52.85,52.65,52.71,76746.0,48.5442,48.5717,48.3879,48.4431,76746.0
2019-03-25 13:50:00,52.71,52.74,52.68,52.72,68457.0,48.4431,48.4707,48.4155,48.4523,68457.0
2019-03-25 14:00:00,52.72,52.77,52.67,52.68,119821.0,48.4523,48.4982,48.4063,48.4155,119821.0
2019-03-25 14:10:00,52.68,52.75,52.66,52.72,54957.0,48.4155,48.4798,48.3971,48.4523,54957.0
2019-03-25 14:20:00,52.72,52.8,52.71,52.75,82182.0,48.4523,48.5258,48.4431,48.4798,82182.0
2019-03-25 14:30:00,52.75,52.82,52.75,52.81,38846.0,48.4798,48.5442,48.4798,48.535,38846.0
2019-03-25 14:40:00,52.81,52.86,52.77,52.78,76066.0,48.535,48.5809,48.4982,48.5074,76066.0
2019-03-25 14:50:00,52.79,52.81,52.76,52.81,52241.0,48.5166,48.535,48.489,48.535,52241.0
2019-03-25 15:00:00,52.81,52.84,52.77,52.83,90210.0,48.535,48.5626,48.4982,48.5534,90210.0
2019-03-25 15:10:00,52.82,52.93,52.82,52.85,93892.0,48.5442,48.6453,48.5442,48.5717,93892.0
2019-03-25 15:20:00,52.84,52.92,52.81,52.87,129906.0,48.5626,48.6361,48.535,48.5901,129906.0
2019-03-25 15:30:00,52.87,52.89,52.82,52.83,131403.0,48.5901,48.6085,48.5442,48.5534,131403.0
2019-03-25 15:40:00,52.83,52.94,52.82,52.85,161443.0,48.5534,48.6545,48.5442,48.5717,161443.0
2019-03-25 15:50:00,52.86,52.91,52.77,52.8,694846.0,48.5809,48.6269,48.4982,48.5258,694846.0
2019-03-26 09:30:00,53.03,53.24,53.03,53.16,205366.0,48.7372,48.9302,48.7372,48.8567,205366.0
2019-03-26 09:40:00,53.16,53.28,53.02,53.03,190314.0,48.8567,48.9669,48.728,48.7372,190314.0
2019-03-26 09:50:00,53.03,53.07,52.99,53.07,89054.0,48.7372,48.7739,48.7004,48.7739,89054.0
2019-03-26 10:00:00,53.06,53.12,52.97,53.01,107677.0,48.7647,48.8199,48.682,48.7188,107677.0
2019-03-26 10:10:00,53.0,53.17,53.0,53.16,89410.0,48.7096,48.8658,48.7096,48.8567,89410.0
2019-03-26 10:20:00,53.17,53.25,53.1,53.19,182737.0,48.8658,48.9394,48.8015,48.8842,182737.0
2019-03-26 10:30:00,53.2,53.2,53.07,53.07,60506.0,48.8934,48.8934,48.7739,48.7739,60506.0
2019-03-26 10:40:00,53.08,53.12,53.02,53.1,99285.0,48.7831,48.8199,48.728,48.8015,99285.0
2019-03-26 10:50:00,53.1,53.18,53.08,53.16,66546.0,48.8015,48.875,48.7831,48.8567,66546.0
2019-03-26 11:00:00,53.16,53.22,53.13,53.18,61512.0,48.8567,48.9118,48.8291,48.875,61512.0
2019-03-26 11:10:00,53.18,53.21,53.12,53.14,60839.0,48.875,48.9026,48.8199,48.8383,60839.0
2019-03-26 11:20:00,53.15,53.18,53.11,53.12,60060.0,48.8475,48.875,48.8107,48.8199,60060.0
2019-03-26 11:30:00,53.11,53.14,53.08,53.12,81549.0,48.8107,48.8383,48.7831,48.8199,81549.0
2019-03-26 11:40:00,53.11,53.16,53.07,53.09,94162.0,48.8107,48.8567,48.7739,48.7923,94162.0
2019-03-26 11:50:00,53.1,53.1,52.96,53.0,46111.0,48.8015,48.8015,48.6728,48.7096,46111.0
2019-03-26 12:00:00,53.0,53.07,52.99,53.01,43142.0,48.7096,48.7739,48.7004,48.7188,43142.0
2019-03-26 12:10:00,53.01,53.03,52.94,52.98,73643.0,48.7188,48.7372,48.6545,48.6912,73643.0
2019-03-26 12:20:00,52.99,53.0,52.83,52.86,59910.0,48.7004,48.7096,48.5534,48.5809,59910.0
2019-03-26 12:30:00,52.87,52.92,52.87,52.88,50849.0,48.5901,48.6361,48.5901,48.5993,50849.0
2019-03-26 12:40:00,52.88,52.89,52.84,52.87,68595.0,48.5993,48.6085,48.5626,48.5901,68595.0
2019-03-26 12:50:00,52.89,52.9,52.86,52.89,57656.0,48.6085,48.6177,48.5809,48.6085,57656.0
2019-03-26 13:00:00,52.89,52.91,52.85,52.91,101602.0,48.6085,48.6269,48.5717,48.6269,101602.0
2019-03-26 13:10:00,52.9,52.96,52.89,52.96,82138.0,48.6177,48.6728,48.6085,48.6728,82138.0
2019-03-26 13:20:00,52.96,52.96,52.8,52.81,64122.0,48.6728,48.6728,48.5258,48.535,64122.0
2019-03-26 13:30:00,52.82,52.85,52.73,52.76,85490.0,48.5442,48.5717,48.4615,48.489,85490.0
2019-03-26 13:40:00,52.77,52.81,52.76,52.77,64686.0,48.4982,48.535,48.489,48.4982,64686.0
2019-03-26 13:50:00,52.77,52.78,52.67,52.71,67266.0,48.4982,48.5074,48.4063,48.4431,67266.0
2019-03-26 14:00:00,52.71,52.81,52.7,52.77,56602.0,48.4431,48.535,48.4339,48.4982,56602.0
2019-03-26 14:10:00,52.77,52.78,52.6,52.63,88939.0,48.4982,48.5074,48.342,48.3696,88939.0
2019-03-26 14:20:00,52.63,52.71,52.62,52.63,76801.0,48.3696,48.4431,48.3604,48.3696,76801.0
2019-03-26 14:30:00,52.63,52.7,52.6,52.7,64100.0,48.3696,48.4339,48.342,48.4339,64100.0
2019-03-26 14:40:00,52.7,52.77,52.7,52.73,68881.0,48.4339,48.4982,48.4339,48.4615,68881.0
2019-03-26 14:50:00,52.74,52.8,52.68,52.8,71109.0,48.4707,48.5258,48.4155,48.5258,71109.0
2019-03-26 15:00:00,52.8,52.82,52.73,52.76,80376.0,48.5258,48.5442,48.4615,48.489,80376.0
2019-03-26 15:10:00,52.76,52.78,52.72,52.73,74179.0,48.489,48.5074,48.4523,48.4615,74179.0
2019-03-26 15:20:00,52.73,52.77,52.69,52.7,110441.0,48.4615,48.4982,48.4247,48.4339,110441.0
2019-03-26 15:30:00,52.7,52.74,52.67,52.69,133842.0,48.4339,48.4707,48.4063,48.4247,133842.0
2019-03-26 15:40:00,52.7,52.74,52.61,52.72,181973.0,48.4339,48.4707,48.3512,48.4523,181973.0
2019-03-26 15:50:00,52.72,52.85,52.68,52.84,372591.0,48.4523,48.5717,48.4155,48.5626,372591.0
2019-03-27 09:30:00,52.85,53.21,52.73,53.2,173884.0,48.5717,48.9026,48.4615,48.8934,173884.0
2019-03-27 09:40:00,53.19,53.31,53.12,53.16,114206.0,48.8842,48.9945,48.8199,48.8567,114206.0
2019-03-27 09:50:00,53.17,53.2,52.96,52.99,64212.0,48.8658,48.8934,48.6728,48.7004,64212.0
2019-03-27 10:00:00,53.0,53.06,52.97,53.05,54573.0,48.7096,48.7647,48.682,48.7556,54573.0
2019-03-27 10:10:00,53.06,53.18,53.05,53.18,56344.0,48.7647,48.875,48.7556,48.875,56344.0
2019-03-27 10:20:00,53.18,53.24,53.14,53.19,81540.0,48.875,48.9302,48.8383,48.8842,81540.0
2019-03-27 10:30:00,53.18,53.23,53.11,53.12,49003.0,48.875,48.921,48.8107,48.8199,49003.0
2019-03-27 10:40:00,53.11,53.13,53.04,53.08,68968.0,48.8107,48.8291,48.7464,48.7831,68968.0
2019-03-27 10:50:00,53.08,53.08,53.01,53.05,64817.0,48.7831,48.7831,48.7188,48.7556,64817.0
2019-03-27 11:00:00,53.05,53.08,52.99,53.01,73527.0,48.7556,48.7831,48.7004,48.7188,73527.0
2019-03-27 11:10:00,53.01,53.04,52.87,52.89,68153.0,48.7188,48.7464,48.5901,48.6085,68153.0
2019-03-27 11:20:00,52.88,52.93,52.78,52.78,60199.0,48.5993,48.6453,48.5074,48.5074,60199.0
2019-03-27 11:30:00,52.78,52.84,52.65,52.74,163649.0,48.5074,48.5626,48.3879,48.4707,163649.0
2019-03-27 11:40:00,52.74,52.77,52.61,52.65,94832.0,48.4707,48.4982,48.3512,48.3879,94832.0
2019-03-27 11:50:00,52.65,52.77,52.63,52.74,81342.0,48.3879,48.4982,48.3696,48.4707,81342.0
2019-03-27 12:00:00,52.74,52.78,52.7,52.76,55372.0,48.4707,48.5074,48.4339,48.489,55372.0
2019-03-27 12:10:00,52.75,52.78,52.7,52.75,64968.0,48.4798,48.5074,48.4339,48.4798,64968.0
2019-03-27 12:20:00,52.76,52.84,52.76,52.81,68532.0,48.489,48.5626,48.489,48.535,68532.0
2019-03-27 12:30:00,52.81,52.84,52.78,52.8,58814.0,48.535,48.5626,48.5074,48.5258,58814.0
2019-03-27 12:40:00,52.8,52.82,52.73,52.78,43939.0,48.5258,48.5442,48.4615,48.5074,43939.0
2019-03-27 12:50:00,52.77,52.79,52.73,52.76,43838.0,48.4982,48.5166,48.4615,48.489,43838.0
2019-03-27 13:00:00,52.75,52.79,52.71,52.73,71272.0,48.4798,48.5166,48.4431,48.4615,71272.0
2019-03-27 13:10:00,52.72,52.88,52.68,52.84,165496.0,48.4523,48.5993,48.4155,48.5626,165496.0
2019-03-27 13:20:00,52.85,52.89,52.84,52.87,55099.0,48.5717,48.6085,48.5626,48.5901,55099.0
2019-03-27 13:30:00,52.88,52.94,52.87,52.93,76793.0,48.5993,48.6545,48.5901,48.6453,76793.0
2019-03-27 13:40:00,52.93,53.0,52.92,52.95,69801.0,48.6453,48.7096,48.6361,48.6637,69801.0
2019-03-27 13:50:00,52.95,53.0,52.92,52.94,93960.0,48.6637,48.7096,48.6361,48.6545,93960.0
2019-03-27 14:00:00,52.95,53.01,52.91,52.95,97457.0,48.6637,48.7188,48.6269,48.6637,97457.0
2019-03-27 14:10:00,52.95,52.99,52.93,52.96,60138.0,48.6637,48.7004,48.6453,48.6728,60138.0
2019-03-27 14:20:00,52.97,52.97,52.89,52.92,59019.0,48.682,48.682,48.6085,48.6361,59019.0
2019-03-27 14:30:00,52.92,52.99,52.89,52.9,73405.0,48.6361,48.7004,48.6085,48.6177,73405.0
2019-03-27 14:40:00,52.9,52.94,52.89,52.91,48065.0,48.6177,48.6545,48.6085,48.6269,48065.0
2019-03-27 14:50:00,52.9,52.98,52.9,52.93,59555.0,48.6177,48.6912,48.6177,48.6453,59555.0
2019-03-27 15:00:00,52.93,52.98,52.91,52.94,54464.0,48.6453,48.6912,48.6269,48.6545,54464.0
2019-03-27 15:10:00,52.95,52.99,52.93,52.95,54769.0,48.6637,48.7004,48.6453,48.6637,54769.0
2019-03-27 15:20:00,52.95,53.01,52.92,53.01,76926.0,48.6637,48.7188,48.6361,48.7188,76926.0
2019-03-27 15:30:00,53.01,53.12,53.01,53.12,110140.0,48.7188,48.8199,48.7188,48.8199,110140.0
2019-03-27 15:40:00,53.12,53.15,53.08,53.09,153805.0,48.8199,48.8475,48.7831,48.7923,153805.0
2019-03-27 15:50:00,53.09,53.11,52.98,53.06,518164.0,48.7923,48.8107,48.6912,48.7647,518164.0
2019-03-28 09:30:00,53.33,53.51,53.11,53.35,236509.0,49.0129,49.1783,48.8107,49.0313,236509.0
2019-03-28 09:40:00,53.36,53.41,53.19,53.25,87170.0,49.0405,49.0864,48.8842,48.9394,87170.0
2019-03-28 09:50:00,53.24,53.28,53.2,53.27,143788.0,48.9302,48.9669,48.8934,48.9577,143788.0
2019-03-28 10:00:00,53.27,53.34,53.26,53.27,133014.0,48.9577,49.0221,48.9486,48.9577,133014.0
2019-03-28 10:10:00,53.28,53.32,53.26,53.29,108716.0,48.9669,49.0037,48.9486,48.9761,108716.0
2019-03-28 10:20:00,53.3,53.31,53.2,53.22,109007.0,48.9853,48.9945,48.8934,48.9118,109007.0
2019-03-28 10:30:00,53.22,53.28,53.1,53.1,82461.0,48.9118,48.9669,48.8015,48.8015,82461.0
2019-03-28 10:40:00,53.1,53.26,53.1,53.15,75290.0,48.8015,48.9486,48.8015,48.8475,75290.0
2019-03-28 10:50:00,53.16,53.23,53.12,53.23,113182.0,48.8567,48.921,48.8199,48.921,113182.0
2019-03-28 11:00:00,53.23,53.23,53.08,53.1,79163.0,48.921,48.921,48.7831,48.8015,79163.0
2019-03-28 11:10:00,53.09,53.13,53.06,53.07,71720.0,48.7923,48.8291,48.7647,48.7739,71720.0
2019-03-28 11:20:00,53.07,53.1,53.0,53.01,146216.0,48.7739,48.8015,48.7096,48.7188,146216.0
2019-03-28 11:30:00,53.01,53.04,52.97,53.02,62636.0,48.7188,48.7464,48.682,48.728,62636.0
2019-03-28 11:40:00,53.02,53.15,52.98,53.13,60569.0,48.728,48.8475,48.6912,48.8291,60569.0
2019-03-28 11:50:00,53.13,53.16,53.07,53.1,66802.0,48.8291,48.8567,48.7739,48.8015,66802.0
2019-03-28 12:00:00,53.09,53.13,53.06,53.08,57172.0,48.7923,48.8291,48.7647,48.7831,57172.0
2019-03-28 12:10:00,53.08,53.08,52.94,53.0,89212.0,48.7831,48.7831,48.6545,48.7096,89212.0
2019-03-28 12:20:00,53.0,53.05,52.98,53.01,45532.0,48.7096,48.7556,48.6912,48.7188,45532.0
2019-03-28 12:30:00,53.01,53.03,52.98,53.01,38054.0,48.7188,48.7372,48.6912,48.7188,38054.0
2019-03-28 12:40:00,53.02,53.07,53.0,53.02,44227.0,48.728,48.7739,48.7096,48.728,44227.0
2019-03-28 12:50:00,53.02,53.11,53.01,53.1,43988.0,48.728,48.8107,48.7188,48.8015,43988.0
2019-03-28 13:00:00,53.1,53.14,53.08,53.1,53290.0,48.8015,48.8383,48.7831,48.8015,53290.0
2019-03-28 13:10:00,53.1,53.16,53.09,53.13,47160.0,48.8015,48.8567,48.7923,48.8291,47160.0
2019-03-28 13:20:00,53.13,53.16,53.09,53.11,308627.0,48.8291,48.8567,48.7923,48.8107,308627.0
2019-03-28 13:30:00,53.1,53.17,53.09,53.15,58285.0,48.8015,48.8658,48.7923,48.8475,58285.0
2019-03-28 13:40:00,53.15,53.18,53.11,53.12,36798.0,48.8475,48.875,48.8107,48.8199,36798.0
2019-03-28 13:50:00,53.12,53.19,53.11,53.19,35778.0,48.8199,48.8842,48.8107,48.8842,35778.0
2019-03-28 14:00:00,53.19,53.2,53.14,53.14,79705.0,48.8842,48.8934,48.8383,48.8383,79705.0
2019-03-28 14:10:00,53.14,53.18,53.13,53.17,64707.0,48.8383,48.875,48.8291,48.8658,64707.0
2019-03-28 14:20:00,53.17,53.2,53.15,53.19,52683.0,48.8658,48.8934,48.8475,48.8842,52683.0
2019-03-28 14:30:00,53.18,53.19,53.12,53.12,49132.0,48.875,48.8842,48.8199,48.8199,49132.0
2019-03-28 14:40:00,53.13,53.16,53.11,53.13,71021.0,48.8291,48.8567,48.8107,48.8291,71021.0
2019-03-28 14:50:00,53.13,53.15,53.09,53.14,53013.0,48.8291,48.8475,48.7923,48.8383,53013.0
2019-03-28 15:00:00,53.14,53.2,53.12,53.14,54293.0,48.8383,48.8934,48.8199,48.8383,54293.0
2019-03-28 15:10:00,53.14,53.16,53.12,53.12,42180.0,48.8383,48.8567,48.8199,48.8199,42180.0
2019-03-28 15:20:00,53.12,53.17,53.08,53.11,95608.0,48.8199,48.8658,48.7831,48.8107,95608.0
2019-03-28 15:30:00,53.11,53.14,53.07,53.1,118188.0,48.8107,48.8383,48.7739,48.8015,118188.0
2019-03-28 15:40:00,53.1,53.14,53.05,53.05,115782.0,48.8015,48.8383,48.7556,48.7556,115782.0
2019-03-28 15:50:00,53.05,53.15,53.03,53.06,430438.0,48.7556,48.8475,48.7372,48.7647,430438.0
2019-03-29 09:30:00,53.17,53.21,53.01,53.08,160638.0,48.8658,48.9026,48.7188,48.7831,160638.0
2019-03-29 09:40:00,53.08,53.16,52.99,53.01,84912.0,48.7831,48.8567,48.7004,48.7188,84912.0
2019-03-29 09:50:00,53.01,53.01,52.9,52.97,123674.0,48.7188,48.7188,48.6177,48.682,123674.0
2019-03-29 10:00:00,52.97,53.01,52.9,52.93,89313.0,48.682,48.7188,48.6177,48.6453,89313.0
2019-03-29 10:10:00,52.94,53.04,52.91,53.04,124651.0,48.6545,48.7464,48.6269,48.7464,124651.0
2019-03-29 10:20:00,53.04,53.1,52.97,53.1,75673.0,48.7464,48.8015,48.682,48.8015,75673.0
2019-03-29 10:30:00,53.1,53.22,53.07,53.2,72390.0,48.8015,48.9118,48.7739,48.8934,72390.0
2019-03-29 10:40:00,53.21,53.26,53.1,53.11,148114.0,48.9026,48.9486,48.8015,48.8107,148114.0
2019-03-29 10:50:00,53.11,53.16,53.07,53.13,78800.0,48.8107,48.8567,48.7739,48.8291,78800.0
2019-03-29 11:00:00,53.13,53.21,53.12,53.14,76297.0,48.8291,48.9026,48.8199,48.8383,76297.0
2019-03-29 11:10:00,53.14,53.2,53.11,53.18,74614.0,48.8383,48.8934,48.8107,48.875,74614.0
2019-03-29 11:20:00,53.18,53.19,53.13,53.15,56689.0,48.875,48.8842,48.8291,48.8475,56689.0
2019-03-29 11:30:00,53.15,53.21,53.12,53.21,82049.0,48.8475,48.9026,48.8199,48.9026,82049.0
2019-03-29 11:40:00,53.2,53.26,53.19,53.22,88225.0,48.8934,48.9486,48.8842,48.9118,88225.0
2019-03-29 11:50:00,53.23,53.29,53.22,53.23,97366.0,48.921,48.9761,48.9118,48.921,97366.0
2019-03-29 12:00:00,53.23,53.23,53.09,53.13,63500.0,48.921,48.921,48.7923,48.8291,63500.0
2019-03-29 12:10:00,53.12,53.18,53.1,53.14,65074.0,48.8199,48.875,48.8015,48.8383,65074.0
2019-03-29 12:20:00,53.14,53.24,53.14,53.22,45530.0,48.8383,48.9302,48.8383,48.9118,45530.0
2019-03-29 12:30:00,53.22,53.28,53.21,53.26,56555.0,48.9118,48.9669,48.9026,48.9486,56555.0
2019-03-29 12:40:00,53.27,53.28,53.18,53.2,46063.0,48.9577,48.9669,48.875,48.8934,46063.0
2019-03-29 12:50:00,53.2,53.21,53.13,53.21,130652.0,48.8934,48.9026,48.8291,48.9026,130652.0
2019-03-29 13:00:00,53.21,53.23,53.17,53.23,51093.0,48.9026,48.921,48.8658,48.921,51093.0
2019-03-29 13:10:00,53.23,53.25,53.19,53.19,48800.0,48.921,48.9394,48.8842,48.8842,48800.0
2019-03-29 13:20:00,53.19,53.21,53.16,53.21,54501.0,48.8842,48.9026,48.8567,48.9026,54501.0
2019-03-29 13:30:00,53.2,53.21,53.1,53.12,100301.0,48.8934,48.9026,48.8015,48.8199,100301.0
2019-03-29 13:40:00,53.13,53.17,53.08,53.09,88934.0,48.8291,48.8658,48.7831,48.7923,88934.0
2019-03-29 13:50:00,53.09,53.09,53.04,53.05,98045.0,48.7923,48.7923,48.7464,48.7556,98045.0
2019-03-29 14:00:00,53.05,53.16,53.03,53.1,91603.0,48.7556,48.8567,48.7372,48.8015,91603.0
2019-03-29 14:10:00,53.09,53.15,53.06,53.08,77847.0,48.7923,48.8475,48.7647,48.7831,77847.0
2019-03-29 14:20:00,53.08,53.13,53.04,53.13,48599.0,48.7831,48.8291,48.7464,48.8291,48599.0
2019-03-29 14:30:00,53.13,53.15,53.06,53.06,62883.0,48.8291,48.8475,48.7647,48.7647,62883.0
2019-03-29 14:40:00,53.07,53.14,53.02,53.14,87469.0,48.7739,48.8383,48.728,48.8383,87469.0
2019-03-29 14:50:00,53.13,53.26,53.13,53.22,109413.0,48.8291,48.9486,48.8291,48.9118,109413.0
2019-03-29 15:00:00,53.23,53.25,53.15,53.16,101442.0,48.921,48.9394,48.8475,48.8567,101442.0
2019-03-29 15:10:00,53.17,53.2,53.11,53.11,67268.0,48.8658,48.8934,48.8107,48.8107,67268.0
2019-03-29 15:20:00,53.12,53.17,53.09,53.09,118297.0,48.8199,48.8658,48.7923,48.7923,118297.0
2019-03-29 15:30:00,53.09,53.13,53.03,53.13,150993.0,48.7923,48.8291,48.7372,48.8291,150993.0
2019-03-29 15:40:00,53.13,53.18,53.09,53.13,192948.0,48.8291,48.875,48.7923,48.8291,192948.0
2019-03-29 15:50:00,53.13,53.24,53.08,53.23,577553.0,48.8291,48.9302,48.7831,48.921,577553.0
2019-04-01 09:30:00,53.56,53.56,53.15,53.26,222158.0,49.2243,49.2243,48.8475,48.9486,222158.0
2019-04-01 09:40:00,53.27,53.34,53.18,53.28,129043.0,48.9577,49.0221,48.875,48.9669,129043.0
2019-04-01 09:50:00,53.29,53.32,53.13,53.13,97742.0,48.9761,49.0037,48.8291,48.8291,97742.0
2019-04-01 10:00:00,53.14,53.24,53.13,53.14,89731.0,48.8383,48.9302,48.8291,48.8383,89731.0
2019-04-01 10:10:00,53.13,53.24,53.13,53.18,57824.0,48.8291,48.9302,48.8291,48.875,57824.0
2019-04-01 10:20:00,53.18,53.21,53.13,53.16,53150.0,48.875,48.9026,48.8291,48.8567,53150.0
2019-04-01 10:30:00,53.16,53.19,53.06,53.1,60881.0,48.8567,48.8842,48.7647,48.8015,60881.0
2019-04-01 10:40:00,53.1,53.17,53.09,53.14,63658.0,48.8015,48.8658,48.7923,48.8383,63658.0
2019-04-01 10:50:00,53.15,53.15,53.02,53.13,75324.0,48.8475,48.8475,48.728,48.8291,75324.0
2019-04-01 11:00:00,53.13,53.22,53.09,53.11,178754.0,48.8291,48.9118,48.7923,48.8107,178754.0
2019-04-01 11:10:00,53.1,53.12,53.04,53.09,94604.0,48.8015,48.8199,48.7464,48.7923,94604.0
2019-04-01 11:20:00,53.08,53.18,53.07,53.16,54418.0,48.7831,48.875,48.7739,48.8567,54418.0
2019-04-01 11:30:00,53.15,53.16,53.08,53.1,55603.0,48.8475,48.8567,48.7831,48.8015,55603.0
2019-04-01 11:40:00,53.1,53.14,53.0,53.0,73537.0,48.8015,48.8383,48.7096,48.7096,73537.0
2019-04-01 11:50:00,53.0,53.16,52.99,53.12,57749.0,48.7096,48.8567,48.7004,48.8199,57749.0
2019-04-01 12:00:00,53.12,53.15,53.06,53.08,50660.0,48.8199,48.8475,48.7647,48.7831,50660.0
2019-04-01 12:10:00,53.08,53.14,53.07,53.13,56867.0,48.7831,48.8383,48.7739,48.8291,56867.0
2019-04-01 12:20:00,53.13,53.19,53.12,53.14,56490.0,48.8291,48.8842,48.8199,48.8383,56490.0
2019-04-01 12:30:00,53.14,53.17,53.12,53.14,45455.0,48.8383,48.8658,48.8199,48.8383,45455.0
2019-04-01 12:40:00,53.14,53.18,53.13,53.16,68114.0,48.8383,48.875,48.8291,48.8567,68114.0
2019-04-01 12:50:00,53.17,53.27,53.14,53.23,81085.0,48.8658,48.9577,48.8383,48.921,81085.0
2019-04-01 13:00:00,53.24,53.27,53.23,53.26,51488.0,48.9302,48.9577,48.921,48.9486,51488.0
2019-04-01 13:10:00,53.27,53.3,53.21,53.22,67105.0,48.9577,48.9853,48.9026,48.9118,67105.0
2019-04-01 13:20:00,53.22,53.24,53.18,53.22,77096.0,48.9118,48.9302,48.875,48.9118,77096.0
2019-04-01 13:30:00,53.22,53.28,53.2,53.23,77334.0,48.9118,48.9669,48.8934,48.921,77334.0
2019-04-01 13:40:00,53.23,53.29,53.23,53.25,48939.0,48.921,48.9761,48.921,48.9394,48939.0
2019-04-01 13:50:00,53.25,53.31,53.25,53.3,56914.0,48.9394,48.9945,48.9394,48.9853,56914.0
2019-04-01 14:00:00,53.3,53.34,53.29,53.33,95822.0,48.9853,49.0221,48.9761,49.0129,95822.0
2019-04-01 14:10:00,53.33,53.33,53.24,53.24,93292.0,49.0129,49.0129,48.9302,48.9302,93292.0
2019-04-01 14:20:00,53.23,53.24,53.18,53.2,72996.0,48.921,48.9302,48.875,48.8934,72996.0
2019-04-01 14:30:00,53.21,53.28,53.2,53.24,77495.0,48.9026,48.9669,48.8934,48.9302,77495.0
2019-04-01 14:40:00,53.24,53.26,53.21,53.23,54507.0,48.9302,48.9486,48.9026,48.921,54507.0
2019-04-01 14:50:00,53.23,53.27,53.16,53.24,70036.0,48.921,48.9577,48.8567,48.9302,70036.0
2019-04-01 15:00:00,53.23,53.23,53.13,53.16,76832.0,48.921,48.921,48.8291,48.8567,76832.0
2019-04-01 15:10:00,53.16,53.17,53.11,53.15,89798.0,48.8567,48.8658,48.8107,48.8475,89798.0
2019-04-01 15:20:00,53.15,53.2,53.13,53.16,85155.0,48.8475,48.8934,48.8291,48.8567,85155.0
2019-04-01 15:30:00,53.16,53.19,53.14,53.19,104566.0,48.8567,48.8842,48.8383,48.8842,104566.0
2019-04-01 15:40:00,53.19,53.21,53.15,53.16,172968.0,48.8842,48.9026,48.8475,48.8567,172968.0
2019-04-01 15:50:00,53.16,53.25,53.15,53.19,491883.0,48.8567,48.9394,48.8475,48.8842,491883.0
2019-04-02 09:30:00,53.21,53.34,53.01,53.11,123676.0,48.9026,49.0221,48.7188,48.8107,123676.0
2019-04-02 09:40:00,53.12,53.25,52.96,53.19,133793.0,48.8199,48.9394,48.6728,48.8842,133793.0
2019-04-02 09:50:00,53.19,53.23,53.12,53.2,117833.0,48.8842,48.921,48.8199,48.8934,117833.0
2019-04-02 10:00:00,53.21,53.36,53.11,53.33,88200.0,48.9026,49.0405,48.8107,49.0129,88200.0
2019-04-02 10:10:00,53.32,53.39,53.29,53.36,83505.0,49.0037,49.068,48.9761,49.0405,83505.0
2019-04-02 10:20:00,53.36,53.44,53.35,53.4,128573.0,49.0405,49.114,49.0313,49.0772,128573.0
2019-04-02 10:30:00,53.41,53.41,53.3,53.31,75127.0,49.0864,49.0864,48.9853,48.9945,75127.0
2019-04-02 10:40:00,53.31,53.31,53.2,53.24,48027.0,48.9945,48.9945,48.8934,48.9302,48027.0
2019-04-02 10:50:00,53.24,53.29,53.21,53.23,46894.0,48.9302,48.9761,48.9026,48.921,46894.0
2019-04-02 11:00:00,53.22,53.24,53.13,53.13,74357.0,48.9118,48.9302,48.8291,48.8291,74357.0
2019-04-02 11:10:00,53.13,53.23,53.12,53.23,60317.0,48.8291,48.921,48.8199,48.921,60317.0
2019-04-02 11:20:00,53.22,53.28,53.2,53.28,62186.0,48.9118,48.9669,48.8934,48.9669,62186.0
2019-04-02 11:30:00,53.27,53.29,53.17,53.2,56034.0,48.9577,48.9761,48.8658,48.8934,56034.0
2019-04-02 11:40:00,53.21,53.31,53.2,53.29,57292.0,48.9026,48.9945,48.8934,48.9761,57292.0
2019-04-02 11:50:00,53.3,53.38,53.29,53.36,54954.0,48.9853,49.0588,48.9761,49.0405,54954.0
2019-04-02 12:00:00,53.37,53.4,53.34,53.38,52946.0,49.0497,49.0772,49.0221,49.0588,52946.0
2019-04-02 12:10:00,53.38,53.4,53.34,53.37,57117.0,49.0588,49.0772,49.0221,49.0497,57117.0
2019-04-02 12:20:00,53.37,53.39,53.3,53.34,44384.0,49.0497,49.068,48.9853,49.0221,44384.0
2019-04-02 12:30:00,53.34,53.38,53.32,53.35,77766.0,49.0221,49.0588,49.0037,49.0313,77766.0
2019-04-02 12:40:00,53.35,53.37,53.33,53.35,51590.0,49.0313,49.0497,49.0129,49.0313,51590.0
2019-04-02 12:50:00,53.35,53.38,53.3,53.32,49559.0,49.0313,49.0588,48.9853,49.0037,49559.0
2019-04-02 13:00:00,53.32,53.33,53.23,53.25,89067.0,49.0037,49.0129,48.921,48.9394,89067.0
2019-04-02 13:10:00,53.24,53.25,53.21,53.23,46875.0,48.9302,48.9394,48.9026,48.921,46875.0
2019-04-02 13:20:00,53.22,53.28,53.22,53.23,62688.0,48.9118,48.9669,48.9118,48.921,62688.0
2019-04-02 13:30:00,53.24,53.26,53.23,53.26,38245.0,48.9302,48.9486,48.921,48.9486,38245.0
2019-04-02 13:40:00,53.25,53.3,53.23,53.25,60289.0,48.9394,48.9853,48.921,48.9394,60289.0
2019-04-02 13:50:00,53.25,53.28,53.22,53.23,53107.0,48.9394,48.9669,48.9118,48.921,53107.0
2019-04-02 14:00:00,53.23,53.25,53.22,53.23,37225.0,48.921,48.9394,48.9118,48.921,37225.0
2019-04-02 14:10:00,53.23,53.24,53.16,53.16,58061.0,48.921,48.9302,48.8567,48.8567,58061.0
2019-04-02 14:20:00,53.17,53.2,53.14,53.14,86894.0,48.8658,48.8934,48.8383,48.8383,86894.0
2019-04-02 14:30:00,53.14,53.14,53.07,53.07,57471.0,48.8383,48.8383,48.7739,48.7739,57471.0
2019-04-02 14:40:00,53.08,53.13,53.07,53.1,67939.0,48.7831,48.8291,48.7739,48.8015,67939.0
2019-04-02 14:50:00,53.1,53.1,53.03,53.05,76892.0,48.8015,48.8015,48.7372,48.7556,76892.0
2019-04-02 15:00:00,53.04,53.05,52.91,52.98,101158.0,48.7464,48.7556,48.6269,48.6912,101158.0
2019-04-02 15:10:00,52.98,53.0,52.96,52.96,62794.0,48.6912,48.7096,48.6728,48.6728,62794.0
2019-04-02 15:20:00,52.97,53.04,52.95,53.04,96560.0,48.682,48.7464,48.6637,48.7464,96560.0
2019-04-02 15:30:00,53.05,53.08,53.02,53.08,72497.0,48.7556,48.7831,48.728,48.7831,72497.0
2019-04-02 15:40:00,53.08,53.11,53.06,53.07,126683.0,48.7831,48.8107,48.7647,48.7739,126683.0
2019-04-02 15:50:00,53.07,53.13,53.02,53.07,358096.0,48.7739,48.8291,48.728,48.7739,358096.0
2019-04-03 09:30:00,53.46,53.5,53.03,53.25,121901.0,49.1324,49.1691,48.7372,48.9394,121901.0
2019-04-03 09:40:00,53.25,53.33,53.17,53.27,72167.0,48.9394,49.0129,48.8658,48.9577,72167.0
2019-04-03 09:50:00,53.27,53.29,53.18,53.2,46106.0,48.9577,48.9761,48.875,48.8934,46106.0
2019-04-03 10:00:00,53.19,53.33,53.11,53.32,51325.0,48.8842,49.0129,48.8107,49.0037,51325.0
2019-04-03 10:10:00,53.33,53.39,53.3,53.35,36033.0,49.0129,49.068,48.9853,49.0313,36033.0
2019-04-03 10:20:00,53.36,53.38,53.32,53.36,27643.0,49.0405,49.0588,49.0037,49.0405,27643.0
2019-04-03 10:30:00,53.36,53.4,53.33,53.39,44823.0,49.0405,49.0772,49.0129,49.068,44823.0
2019-04-03 10:40:00,53.38,53.39,53.3,53.33,51950.0,49.0588,49.068,48.9853,49.0129,51950.0
2019-04-03 10:50:00,53.32,53.38,53.29,53.3,95524.0,49.0037,49.0588,48.9761,48.9853,95524.0
2019-04-03 11:00:00,53.3,53.43,53.29,53.41,71865.0,48.9853,49.1048,48.9761,49.0864,71865.0
2019-04-03 11:10:00,53.42,53.43,53.32,53.39,80706.0,49.0956,49.1048,49.0037,49.068,80706.0
2019-04-03 11:20:00,53.39,53.49,53.38,53.48,46109.0,49.068,49.1599,49.0588,49.1507,46109.0
2019-04-03 11:30:00,53.47,53.5,53.39,53.42,39360.0,49.1416,49.1691,49.068,49.0956,39360.0
2019-04-03 11:40:00,53.42,53.43,53.37,53.39,32428.0,49.0956,49.1048,49.0497,49.068,32428.0
2019-04-03 11:50:00,53.39,53.5,53.39,53.49,45011.0,49.068,49.1691,49.068,49.1599,45011.0
2019-04-03 12:00:00,53.48,53.5,53.45,53.49,40943.0,49.1507,49.1691,49.1232,49.1599,40943.0
2019-04-03 12:10:00,53.49,53.55,53.48,53.52,51583.0,49.1599,49.2151,49.1507,49.1875,51583.0
2019-04-03 12:20:00,53.52,53.52,53.46,53.48,33770.0,49.1875,49.1875,49.1324,49.1507,33770.0
2019-04-03 12:30:00,53.48,53.53,53.45,53.48,32358.0,49.1507,49.1967,49.1232,49.1507,32358.0
2019-04-03 12:40:00,53.48,53.51,53.47,53.5,31726.0,49.1507,49.1783,49.1416,49.1691,31726.0
2019-04-03 12:50:00,53.51,53.55,53.48,53.54,28499.0,49.1783,49.2151,49.1507,49.2059,28499.0
2019-04-03 13:00:00,53.55,53.58,53.54,53.57,35338.0,49.2151,49.2427,49.2059,49.2335,35338.0
2019-04-03 13:10:00,53.58,53.59,53.49,53.54,40388.0,49.2427,49.2518,49.1599,49.2059,40388.0
2019-04-03 13:20:00,53.53,53.57,53.49,53.55,49923.0,49.1967,49.2335,49.1599,49.2151,49923.0
2019-04-03 13:30:00,53.55,53.58,53.49,53.49,57925.0,49.2151,49.2427,49.1599,49.1599,57925.0
2019-04-03 13:40:00,53.48,53.48,53.39,53.41,70429.0,49.1507,49.1507,49.068,49.0864,70429.0
2019-04-03 13:50:00,53.41,53.41,53.33,53.4,52262.0,49.0864,49.0864,49.0129,49.0772,52262.0
2019-04-03 14:00:00,53.4,53.4,53.32,53.33,84843.0,49.0772,49.0772,49.0037,49.0129,84843.0
2019-04-03 14:10:00,53.33,53.35,53.27,53.34,89224.0,49.0129,49.0313,48.9577,49.0221,89224.0
2019-04-03 14:20:00,53.35,53.43,53.35,53.41,38764.0,49.0313,49.1048,49.0313,49.0864,38764.0
2019-04-03 14:30:00,53.41,53.42,53.27,53.28,46809.0,49.0864,49.0956,48.9577,48.9669,46809.0
2019-04-03 14:40:00,53.28,53.29,53.25,53.29,43491.0,48.9669,48.9761,48.9394,48.9761,43491.0
2019-04-03 14:50:00,53.29,53.31,53.23,53.27,61309.0,48.9761,48.9945,48.921,48.9577,61309.0
2019-04-03 15:00:00,53.27,53.33,53.24,53.25,79253.0,48.9577,49.0129,48.9302,48.9394,79253.0
2019-04-03 15:10:00,53.25,53.26,53.17,53.22,95873.0,48.9394,48.9486,48.8658,48.9118,95873.0
2019-04-03 15:20:00,53.22,53.33,53.21,53.32,96629.0,48.9118,49.0129,48.9026,49.0037,96629.0
2019-04-03 15:30:00,53.31,53.35,53.29,53.3,114906.0,48.9945,49.0313,48.9761,48.9853,114906.0
2019-04-03 15:40:00,53.29,53.33,53.1,53.15,291932.0,48.9761,49.0129,48.8015,48.8475,291932.0
2019-04-03 15:50:00,53.15,53.19,53.08,53.13,883682.0,48.8475,48.8842,48.7831,48.8291,883682.0
2019-04-04 09:30:00,53.17,53.45,53.09,53.37,219837.0,48.8658,49.1232,48.7923,49.0497,219837.0
2019-04-04 09:40:00,53.36,53.46,53.26,53.38,133640.0,49.0405,49.1324,48.9486,49.0588,133640.0
2019-04-04 09:50:00,53.38,53.51,53.37,53.49,114467.0,49.0588,49.1783,49.0497,49.1599,114467.0
2019-04-04 10:00:00,53.5,53.5,53.42,53.48,100213.0,49.1691,49.1691,49.0956,49.1507,100213.0
2019-04-04 10:10:00,53.48,53.54,53.45,53.51,123284.0,49.1507,49.2059,49.1232,49.1783,123284.0
2019-04-04 10:20:00,53.51,53.56,53.46,53.46,89683.0,49.1783,49.2243,49.1324,49.1324,89683.0
2019-04-04 10:30:00,53.46,53.54,53.46,53.53,115202.0,49.1324,49.2059,49.1324,49.1967,115202.0
2019-04-04 10:40:00,53.53,53.69,53.51,53.66,101899.0,49.1967,49.3437,49.1783,49.3162,101899.0
2019-04-04 10:50:00,53.65,53.69,53.61,53.63,83675.0,49.307,49.3437,49.2702,49.2886,83675.0
2019-04-04 11:00:00,53.63,53.73,53.62,53.71,82367.0,49.2886,49.3805,49.2794,49.3621,82367.0
2019-04-04 11:10:00,53.72,53.72,53.6,53.61,67775.0,49.3713,49.3713,49.261,49.2702,67775.0
2019-04-04 11:20:00,53.6,53.67,53.58,53.63,61756.0,49.261,49.3254,49.2427,49.2886,61756.0
2019-04-04 11:30:00,53.64,53.65,53.59,53.63,59633.0,49.2978,49.307,49.2518,49.2886,59633.0
2019-04-04 11:40:00,53.64,53.73,53.63,53.69,64915.0,49.2978,49.3805,49.2886,49.3437,64915.0
2019-04-04 11:50:00,53.69,53.75,53.63,53.73,75591.0,49.3437,49.3989,49.2886,49.3805,75591.0
2019-04-04 12:00:00,53.73,53.82,53.73,53.79,119356.0,49.3805,49.4632,49.3805,49.4357,119356.0
2019-04-04 12:10:00,53.78,53.78,53.59,53.62,103304.0,49.4265,49.4265,49.2518,49.2794,103304.0
2019-04-04 12:20:00,53.62,53.72,53.62,53.7,52159.0,49.2794,49.3713,49.2794,49.3529,52159.0
2019-04-04 12:30:00,53.7,53.71,53.66,53.69,44251.0,49.3529,49.3621,49.3162,49.3437,44251.0
2019-04-04 12:40:00,53.69,53.74,53.66,53.73,51670.0,49.3437,49.3897,49.3162,49.3805,51670.0
2019-04-04 12:50:00,53.73,53.76,53.71,53.74,55585.0,49.3805,49.4081,49.3621,49.3897,55585.0
2019-04-04 13:00:00,53.74,53.84,53.74,53.82,52966.0,49.3897,49.4816,49.3897,49.4632,52966.0
2019-04-04 13:10:00,53.82,53.85,53.78,53.82,52122.0,49.4632,49.4908,49.4265,49.4632,52122.0
2019-04-04 13:20:00,53.82,53.88,53.81,53.86,55888.0,49.4632,49.5184,49.454,49.5,55888.0
2019-04-04 13:30:00,53.86,53.88,53.81,53.87,63579.0,49.5,49.5184,49.454,49.5092,63579.0
2019-04-04 13:40:00,53.86,53.92,53.85,53.91,116806.0,49.5,49.5551,49.4908,49.5459,116806.0
2019-04-04 13:50:00,53.91,53.98,53.91,53.94,61324.0,49.5459,49.6103,49.5459,49.5735,61324.0
2019-04-04 14:00:00,53.96,54.02,53.93,54.02,106218.0,49.5919,49.647,49.5643,49.647,106218.0
2019-04-04 14:10:00,54.03,54.07,54.0,54.07,60045.0,49.6562,49.693,49.6287,49.693,60045.0
2019-04-04 14:20:00,54.07,54.14,54.05,54.11,91705.0,49.693,49.7573,49.6746,49.7297,91705.0
2019-04-04 14:30:00,54.12,54.16,54.1,54.13,76327.0,49.7389,49.7757,49.7206,49.7481,76327.0
2019-04-04 14:40:00,54.12,54.14,54.07,54.13,86527.0,49.7389,49.7573,49.693,49.7481,86527.0
2019-04-04 14:50:00,54.13,54.16,54.09,54.13,82110.0,49.7481,49.7757,49.7114,49.7481,82110.0
2019-04-04 15:00:00,54.12,54.13,54.02,54.04,85821.0,49.7389,49.7481,49.647,49.6654,85821.0
2019-04-04 15:10:00,54.05,54.15,54.04,54.13,93458.0,49.6746,49.7665,49.6654,49.7481,93458.0
2019-04-04 15:20:00,54.13,54.14,54.06,54.07,78118.0,49.7481,49.7573,49.6838,49.693,78118.0
2019-04-04 15:30:00,54.07,54.15,54.06,54.15,119774.0,49.693,49.7665,49.6838,49.7665,119774.0
2019-04-04 15:40:00,54.15,54.18,54.13,54.18,227740.0,49.7665,49.7941,49.7481,49.7941,227740.0
2019-04-04 15:50:00,54.18,54.26,54.16,54.24,600080.0,49.7941,49.8676,49.7757,49.8492,600080.0
2019-04-05 09:30:00,54.27,54.38,54.07,54.14,186807.0,49.8768,49.9779,49.693,49.7573,186807.0
2019-04-05 09:40:00,54.14,54.38,54.14,54.31,112516.0,49.7573,49.9779,49.7573,49.9136,112516.0
2019-04-05 09:50:00,54.3,54.43,54.24,54.42,129677.0,49.9044,50.0238,49.8492,50.0147,129677.0
2019-04-05 10:00:00,54.41,54.71,54.4,54.69,153216.0,50.0055,50.2812,49.9963,50.2628,153216.0
2019-04-05 10:10:00,54.7,54.81,54.58,54.58,298910.0,50.272,50.3731,50.1617,50.1617,298910.0
2019-04-05 10:20:00,54.57,54.61,54.51,54.59,103691.0,50.1525,50.1893,50.0974,50.1709,103691.0
2019-04-05 10:30:00,54.59,54.67,54.57,54.6,77018.0,50.1709,50.2444,50.1525,50.1801,77018.0
2019-04-05 10:40:00,54.61,54.62,54.51,54.55,77290.0,50.1893,50.1985,50.0974,50.1341,77290.0
2019-04-05 10:50:00,54.56,54.6,54.47,54.53,90963.0,50.1433,50.1801,50.0606,50.1157,90963.0
2019-04-05 11:00:00,54.53,54.59,54.49,54.57,78144.0,50.1157,50.1709,50.079,50.1525,78144.0
2019-04-05 11:10:00,54.57,54.61,54.48,54.49,105240.0,50.1525,50.1893,50.0698,50.079,105240.0
2019-04-05 11:20:00,54.49,54.5,54.37,54.45,91386.0,50.079,50.0882,49.9687,50.0422,91386.0
2019-04-05 11:30:00,54.45,54.47,54.38,54.4,79254.0,50.0422,50.0606,49.9779,49.9963,79254.0
2019-04-05 11:40:00,54.4,54.4,54.3,54.32,97462.0,49.9963,49.9963,49.9044,49.9227,97462.0
2019-04-05 11:50:00,54.32,54.39,54.29,54.39,67714.0,49.9227,49.9871,49.8952,49.9871,67714.0
2019-04-05 12:00:00,54.38,54.4,54.33,54.4,78456.0,49.9779,49.9963,49.9319,49.9963,78456.0
2019-04-05 12:10:00,54.4,54.49,54.39,54.42,145820.0,49.9963,50.079,49.9871,50.0147,145820.0
2019-04-05 12:20:00,54.42,54.44,54.33,54.34,182230.0,50.0147,50.033,49.9319,49.9411,182230.0
2019-04-05 12:30:00,54.34,54.35,54.26,54.27,71539.0,49.9411,49.9503,49.8676,49.8768,71539.0
2019-04-05 12:40:00,54.26,54.32,54.25,54.28,68173.0,49.8676,49.9227,49.8584,49.886,68173.0
2019-04-05 12:50:00,54.28,54.33,54.23,54.31,68438.0,49.886,49.9319,49.84,49.9136,68438.0
2019-04-05 13:00:00,54.31,54.35,54.28,54.32,40672.0,49.9136,49.9503,49.886,49.9227,40672.0
2019-04-05 13:10:00,54.31,54.32,54.28,54.31,56737.0,49.9136,49.9227,49.886,49.9136,56737.0
2019-04-05 13:20:00,54.31,54.35,54.3,54.32,62743.0,49.9136,49.9503,49.9044,49.9227,62743.0
2019-04-05 13:30:00,54.31,54.32,54.23,54.26,63202.0,49.9136,49.9227,49.84,49.8676,63202.0
2019-04-05 13:40:00,54.27,54.3,54.19,54.21,77162.0,49.8768,49.9044,49.8033,49.8217,77162.0
2019-04-05 13:50:00,54.2,54.22,54.06,54.11,181795.0,49.8125,49.8308,49.6838,49.7297,181795.0
2019-04-05 14:00:00,54.11,54.17,54.05,54.16,90343.0,49.7297,49.7849,49.6746,49.7757,90343.0
2019-04-05 14:10:00,54.16,54.18,54.1,54.1,62681.0,49.7757,49.7941,49.7206,49.7206,62681.0
2019-04-05 14:20:00,54.11,54.11,54.02,54.04,71650.0,49.7297,49.7297,49.647,49.6654,71650.0
2019-04-05 14:30:00,54.04,54.08,54.02,54.08,57308.0,49.6654,49.7022,49.647,49.7022,57308.0
2019-04-05 14:40:00,54.07,54.1,54.04,54.1,79990.0,49.693,49.7206,49.6654,49.7206,79990.0
2019-04-05 14:50:00,54.1,54.12,54.06,54.08,93204.0,49.7206,49.7389,49.6838,49.7022,93204.0
2019-04-05 15:00:00,54.08,54.1,54.04,54.05,72914.0,49.7022,49.7206,49.6654,49.6746,72914.0
2019-04-05 15:10:00,54.05,54.1,54.04,54.07,85134.0,49.6746,49.7206,49.6654,49.693,85134.0
2019-04-05 15:20:00,54.07,54.11,54.07,54.08,106118.0,49.693,49.7297,49.693,49.7022,106118.0
2019-04-05 15:30:00,54.08,54.14,54.06,54.13,118033.0,49.7022,49.7573,49.6838,49.7481,118033.0
2019-04-05 15:40:00,54.13,54.15,54.1,54.12,168189.0,49.7481,49.7665,49.7206,49.7389,168189.0
2019-04-05 15:50:00,54.12,54.2,54.11,54.13,579980.0,49.7389,49.8125,49.7297,49.7481,579980.0
2019-04-08 09:30:00,54.08,54.27,54.02,54.25,186025.0,49.7022,49.8768,49.647,49.8584,186025.0
2019-04-08 09:40:00,54.26,54.39,54.23,54.37,122950.0,49.8676,49.9871,49.84,49.9687,122950.0
2019-04-08 09:50:00,54.35,54.6,54.3,54.59,104170.0,49.9503,50.1801,49.9044,50.1709,104170.0
2019-04-08 10:00:00,54.58,54.58,54.42,54.46,77942.0,50.1617,50.1617,50.0147,50.0514,77942.0
2019-04-08 10:10:00,54.45,54.46,54.31,54.35,50083.0,50.0422,50.0514,49.9136,49.9503,50083.0
2019-04-08 10:20:00,54.36,54.42,54.29,54.4,210426.0,49.9595,50.0147,49.8952,49.9963,210426.0
2019-04-08 10:30:00,54.39,54.51,54.38,54.42,48273.0,49.9871,50.0974,49.9779,50.0147,48273.0
2019-04-08 10:40:00,54.42,54.46,54.38,54.41,151563.0,50.0147,50.0514,49.9779,50.0055,151563.0
2019-04-08 10:50:00,54.41,54.47,54.37,54.39,68108.0,50.0055,50.0606,49.9687,49.9871,68108.0
2019-04-08 11:00:00,54.41,54.48,54.36,54.45,303108.0,50.0055,50.0698,49.9595,50.0422,303108.0
2019-04-08 11:10:00,54.45,54.46,54.33,54.42,104899.0,50.0422,50.0514,49.9319,50.0147,104899.0
2019-04-08 11:20:00,54.42,54.46,54.37,54.41,100193.0,50.0147,50.0514,49.9687,50.0055,100193.0
2019-04-08 11:30:00,54.41,54.45,54.39,54.41,51520.0,50.0055,50.0422,49.9871,50.0055,51520.0
2019-04-08 11:40:00,54.4,54.41,54.36,54.41,54665.0,49.9963,50.0055,49.9595,50.0055,54665.0
2019-04-08 11:50:00,54.41,54.45,54.4,54.45,53298.0,50.0055,50.0422,49.9963,50.0422,53298.0
2019-04-08 12:00:00,54.45,54.47,54.34,54.38,64174.0,50.0422,50.0606,49.9411,49.9779,64174.0
2019-04-08 12:10:00,54.38,54.45,54.38,54.43,60840.0,49.9779,50.0422,49.9779,50.0238,60840.0
2019-04-08 12:20:00,54.43,54.44,54.4,54.41,37283.0,50.0238,50.033,49.9963,50.0055,37283.0
2019-04-08 12:30:00,54.41,54.41,54.37,54.4,41118.0,50.0055,50.0055,49.9687,49.9963,41118.0
2019-04-08 12:40:00,54.4,54.42,54.37,54.4,42650.0,49.9963,50.0147,49.9687,49.9963,42650.0
2019-04-08 12:50:00,54.38,54.41,54.37,54.38,57324.0,49.9779,50.0055,49.9687,49.9779,57324.0
2019-04-08 13:00:00,54.38,54.41,54.36,54.4,62859.0,49.9779,50.0055,49.9595,49.9963,62859.0
2019-04-08 13:10:00,54.39,54.41,54.28,54.35,257843.0,49.9871,50.0055,49.886,49.9503,257843.0
2019-04-08 13:20:00,54.35,54.37,54.29,54.3,120927.0,49.9503,49.9687,49.8952,49.9044,120927.0
2019-04-08 13:30:00,54.3,54.36,54.29,54.36,50570.0,49.9044,49.9595,49.8952,49.9595,50570.0
2019-04-08 13:40:00,54.36,54.42,54.35,54.39,62503.0,49.9595,50.0147,49.9503,49.9871,62503.0
2019-04-08 13:50:00,54.39,54.44,54.36,54.43,138898.0,49.9871,50.033,49.9595,50.0238,138898.0
2019-04-08 14:00:00,54.43,54.44,54.35,54.4,50780.0,50.0238,50.033,49.9503,49.9963,50780.0
2019-04-08 14:10:00,54.4,54.44,54.38,54.43,39709.0,49.9963,50.033,49.9779,50.0238,39709.0
2019-04-08 14:20:00,54.43,54.45,54.41,54.42,56282.0,50.0238,50.0422,50.0055,50.0147,56282.0
2019-04-08 14:30:00,54.42,54.45,54.37,54.38,46798.0,50.0147,50.0422,49.9687,49.9779,46798.0
2019-04-08 14:40:00,54.39,54.4,54.34,54.36,40286.0,49.9871,49.9963,49.9411,49.9595,40286.0
2019-04-08 14:50:00,54.36,54.37,54.31,54.33,76576.0,49.9595,49.9687,49.9136,49.9319,76576.0
2019-04-08 15:00:00,54.32,54.34,54.28,54.33,77260.0,49.9227,49.9411,49.886,49.9319,77260.0
2019-04-08 15:10:00,54.32,54.34,54.27,54.3,70672.0,49.9227,49.9411,49.8768,49.9044,70672.0
2019-04-08 15:20:00,54.3,54.34,54.29,54.3,69340.0,49.9044,49.9411,49.8952,49.9044,69340.0
2019-04-08 15:30:00,54.3,54.31,54.23,54.27,113098.0,49.9044,49.9136,49.84,49.8768,113098.0
2019-04-08 15:40:00,54.27,54.28,54.24,54.24,151448.0,49.8768,49.886,49.8492,49.8492,151448.0
2019-04-08 15:50:00,54.25,54.34,54.24,54.32,345972.0,49.8584,49.9411,49.8492,49.9227,345972.0
2019-04-09 09:30:00,54.06,54.31,54.02,54.24,191915.0,49.6838,49.9136,49.647,49.8492,191915.0
2019-04-09 09:40:00,54.22,54.34,54.21,54.25,65079.0,49.8308,49.9411,49.8217,49.8584,65079.0
2019-04-09 09:50:00,54.24,54.41,54.21,54.32,77617.0,49.8492,50.0055,49.8217,49.9227,77617.0
2019-04-09 10:00:00,54.32,54.33,54.22,54.32,83562.0,49.9227,49.9319,49.8308,49.9227,83562.0
2019-04-09 10:10:00,54.33,54.33,54.22,54.25,69013.0,49.9319,49.9319,49.8308,49.8584,69013.0
2019-04-09 10:20:00,54.25,54.31,54.24,54.26,66395.0,49.8584,49.9136,49.8492,49.8676,66395.0
2019-04-09 10:30:00,54.26,54.36,54.25,54.3,61651.0,49.8676,49.9595,49.8584,49.9044,61651.0
2019-04-09 10:40:00,54.3,54.33,54.21,54.23,45185.0,49.9044,49.9319,49.8217,49.84,45185.0
2019-04-09 10:50:00,54.24,54.27,54.18,54.24,47334.0,49.8492,49.8768,49.7941,49.8492,47334.0
2019-04-09 11:00:00,54.24,54.25,54.18,54.19,75497.0,49.8492,49.8584,49.7941,49.8033,75497.0
2019-04-09 11:10:00,54.18,54.33,54.17,54.24,112275.0,49.7941,49.9319,49.7849,49.8492,112275.0
2019-04-09 11:20:00,54.24,54.24,54.18,54.22,44849.0,49.8492,49.8492,49.7941,49.8308,44849.0
2019-04-09 11:30:00,54.22,54.23,54.13,54.13,44733.0,49.8308,49.84,49.7481,49.7481,44733.0
2019-04-09 11:40:00,54.12,54.15,54.1,54.14,59816.0,49.7389,49.7665,49.7206,49.7573,59816.0
2019-04-09 11:50:00,54.13,54.15,54.1,54.11,34611.0,49.7481,49.7665,49.7206,49.7297,34611.0
2019-04-09 12:00:00,54.11,54.13,54.06,54.08,39602.0,49.7297,49.7481,49.6838,49.7022,39602.0
2019-04-09 12:10:00,54.08,54.16,54.08,54.14,57168.0,49.7022,49.7757,49.7022,49.7573,57168.0
2019-04-09 12:20:00,54.13,54.16,54.1,54.16,36333.0,49.7481,49.7757,49.7206,49.7757,36333.0
2019-04-09 12:30:00,54.15,54.21,54.15,54.2,23560.0,49.7665,49.8217,49.7665,49.8125,23560.0
2019-04-09 12:40:00,54.2,54.23,54.17,54.18,35364.0,49.8125,49.84,49.7849,49.7941,35364.0
2019-04-09 12:50:00,54.17,54.22,54.17,54.18,30176.0,49.7849,49.8308,49.7849,49.7941,30176.0
2019-04-09 13:00:00,54.18,54.2,54.1,54.1,48464.0,49.7941,49.8125,49.7206,49.7206,48464.0
2019-04-09 13:10:00,54.11,54.12,54.07,54.08,79393.0,49.7297,49.7389,49.693,49.7022,79393.0
2019-04-09 13:20:00,54.08,54.09,54.03,54.04,66744.0,49.7022,49.7114,49.6562,49.6654,66744.0
2019-04-09 13:30:00,54.03,54.04,53.98,53.99,45731.0,49.6562,49.6654,49.6103,49.6195,45731.0
2019-04-09 13:40:00,53.98,53.99,53.89,53.89,105563.0,49.6103,49.6195,49.5276,49.5276,105563.0
2019-04-09 13:50:00,53.9,53.9,53.85,53.88,121970.0,49.5367,49.5367,49.4908,49.5184,121970.0
2019-04-09 14:00:00,53.88,53.91,53.83,53.87,63329.0,49.5184,49.5459,49.4724,49.5092,63329.0
2019-04-09 14:10:00,53.86,53.92,53.84,53.89,42387.0,49.5,49.5551,49.4816,49.5276,42387.0
2019-04-09 14:20:00,53.89,53.9,53.83,53.84,88587.0,49.5276,49.5367,49.4724,49.4816,88587.0
2019-04-09 14:30:00,53.85,53.87,53.81,53.85,50117.0,49.4908,49.5092,49.454,49.4908,50117.0
2019-04-09 14:40:00,53.84,53.85,53.75,53.81,64820.0,49.4816,49.4908,49.3989,49.454,64820.0
2019-04-09 14:50:00,53.8,53.87,53.79,53.82,89818.0,49.4448,49.5092,49.4357,49.4632,89818.0
2019-04-09 15:00:00,53.82,53.85,53.79,53.8,48772.0,49.4632,49.4908,49.4357,49.4448,48772.0
2019-04-09 15:10:00,53.81,53.84,53.79,53.81,78307.0,49.454,49.4816,49.4357,49.454,78307.0
2019-04-09 15:20:00,53.8,53.84,53.8,53.82,55069.0,49.4448,49.4816,49.4448,49.4632,55069.0
2019-04-09 15:30:00,53.82,53.85,53.81,53.85,106539.0,49.4632,49.4908,49.454,49.4908,106539.0
2019-04-09 15:40:00,53.85,53.85,53.82,53.84,162650.0,49.4908,49.4908,49.4632,49.4816,162650.0
2019-04-09 15:50:00,53.84,53.85,53.74,53.84,447618.0,49.4816,49.4908,49.3897,49.4816,447618.0
2019-04-10 09:30:00,53.98,54.4,53.98,54.33,172972.0,49.6103,49.9963,49.6103,49.9319,172972.0
2019-04-10 09:40:00,54.33,54.41,54.27,54.3,122018.0,49.9319,50.0055,49.8768,49.9044,122018.0
2019-04-10 09:50:00,54.3,54.31,54.18,54.19,78535.0,49.9044,49.9136,49.7941,49.8033,78535.0
2019-04-10 10:00:00,54.2,54.21,53.97,53.97,213955.0,49.8125,49.8217,49.6011,49.6011,213955.0
2019-04-10 10:10:00,53.98,54.02,53.85,53.89,141998.0,49.6103,49.647,49.4908,49.5276,141998.0
2019-04-10 10:20:00,53.9,53.94,53.87,53.93,40170.0,49.5367,49.5735,49.5092,49.5643,40170.0
2019-04-10 10:30:00,53.93,53.98,53.91,53.91,69412.0,49.5643,49.6103,49.5459,49.5459,69412.0
2019-04-10 10:40:00,53.92,54.0,53.9,54.0,100249.0,49.5551,49.6287,49.5367,49.6287,100249.0
2019-04-10 10:50:00,54.0,54.13,53.97,54.13,214469.0,49.6287,49.7481,49.6011,49.7481,214469.0
2019-04-10 11:00:00,54.14,54.23,54.13,54.2,75741.0,49.7573,49.84,49.7481,49.8125,75741.0
2019-04-10 11:10:00,54.2,54.21,54.09,54.12,32644.0,49.8125,49.8217,49.7114,49.7389,32644.0
2019-04-10 11:20:00,54.11,54.12,54.04,54.06,85969.0,49.7297,49.7389,49.6654,49.6838,85969.0
2019-04-10 11:30:00,54.06,54.3,54.06,54.25,221396.0,49.6838,49.9044,49.6838,49.8584,221396.0
2019-04-10 11:40:00,54.25,54.31,54.21,54.23,54030.0,49.8584,49.9136,49.8217,49.84,54030.0
2019-04-10 11:50:00,54.23,54.32,54.2,54.3,82441.0,49.84,49.9227,49.8125,49.9044,82441.0
2019-04-10 12:00:00,54.3,54.38,54.3,54.33,72779.0,49.9044,49.9779,49.9044,49.9319,72779.0
2019-04-10 12:10:00,54.33,54.33,54.24,54.27,23518.0,49.9319,49.9319,49.8492,49.8768,23518.0
2019-04-10 12:20:00,54.27,54.31,54.25,54.29,31601.0,49.8768,49.9136,49.8584,49.8952,31601.0
2019-04-10 12:30:00,54.29,54.36,54.28,54.32,44770.0,49.8952,49.9595,49.886,49.9227,44770.0
2019-04-10 12:40:00,54.32,54.38,54.3,54.38,25689.0,49.9227,49.9779,49.9044,49.9779,25689.0
2019-04-10 12:50:00,54.38,54.38,54.34,54.35,36400.0,49.9779,49.9779,49.9411,49.9503,36400.0
2019-04-10 13:00:00,54.35,54.35,54.29,54.31,45940.0,49.9503,49.9503,49.8952,49.9136,45940.0
2019-04-10 13:10:00,54.3,54.34,54.29,54.33,29235.0,49.9044,49.9411,49.8952,49.9319,29235.0
2019-04-10 13:20:00,54.34,54.38,54.34,54.35,41009.0,49.9411,49.9779,49.9411,49.9503,41009.0
2019-04-10 13:30:00,54.35,54.39,54.31,54.33,44873.0,49.9503,49.9871,49.9136,49.9319,44873.0
2019-04-10 13:40:00,54.33,54.35,54.28,54.33,58545.0,49.9319,49.9503,49.886,49.9319,58545.0
2019-04-10 13:50:00,54.33,54.34,54.28,54.32,46104.0,49.9319,49.9411,49.886,49.9227,46104.0
2019-04-10 14:00:00,54.32,54.35,54.27,54.32,66317.0,49.9227,49.9503,49.8768,49.9227,66317.0
2019-04-10 14:10:00,54.32,54.4,54.29,54.39,57089.0,49.9227,49.9963,49.8952,49.9871,57089.0
2019-04-10 14:20:00,54.38,54.4,54.28,54.35,47803.0,49.9779,49.9963,49.886,49.9503,47803.0
2019-04-10 14:30:00,54.34,54.34,54.26,54.3,33146.0,49.9411,49.9411,49.8676,49.9044,33146.0
2019-04-10 14:40:00,54.31,54.36,54.3,54.34,33767.0,49.9136,49.9595,49.9044,49.9411,33767.0
2019-04-10 14:50:00,54.34,54.39,54.32,54.33,53851.0,49.9411,49.9871,49.9227,49.9319,53851.0
2019-04-10 15:00:00,54.34,54.45,54.34,54.45,50738.0,49.9411,50.0422,49.9411,50.0422,50738.0
2019-04-10 15:10:00,54.45,54.46,54.41,54.43,70008.0,50.0422,50.0514,50.0055,50.0238,70008.0
2019-04-10 15:20:00,54.43,54.5,54.42,54.48,74099.0,50.0238,50.0882,50.0147,50.0698,74099.0
2019-04-10 15:30:00,54.48,54.55,54.47,54.51,130487.0,50.0698,50.1341,50.0606,50.0974,130487.0
2019-04-10 15:40:00,54.52,54.52,54.42,54.42,123535.0,50.1066,50.1066,50.0147,50.0147,123535.0
2019-04-10 15:50:00,54.42,54.45,54.37,54.44,469092.0,50.0147,50.0422,49.9687,50.033,469092.0
2019-04-11 09:30:00,54.44,54.44,54.0,54.11,232572.0,50.033,50.033,49.6287,49.7297,232572.0
2019-04-11 09:40:00,54.11,54.21,54.07,54.15,84916.0,49.7297,49.8217,49.693,49.7665,84916.0
2019-04-11 09:50:00,54.14,54.15,54.04,54.05,71138.0,49.7573,49.7665,49.6654,49.6746,71138.0
2019-04-11 10:00:00,54.05,54.07,53.96,53.99,52800.0,49.6746,49.693,49.5919,49.6195,52800.0
2019-04-11 10:10:00,53.99,54.1,53.94,54.1,74298.0,49.6195,49.7206,49.5735,49.7206,74298.0
2019-04-11 10:20:00,54.1,54.2,54.05,54.2,133323.0,49.7206,49.8125,49.6746,49.8125,133323.0
2019-04-11 10:30:00,54.2,54.2,54.07,54.08,49166.0,49.8125,49.8125,49.693,49.7022,49166.0
2019-04-11 10:40:00,54.08,54.16,54.06,54.12,93614.0,49.7022,49.7757,49.6838,49.7389,93614.0
2019-04-11 10:50:00,54.12,54.17,54.12,54.14,41696.0,49.7389,49.7849,49.7389,49.7573,41696.0
2019-04-11 11:00:00,54.14,54.15,54.08,54.15,55172.0,49.7573,49.7665,49.7022,49.7665,55172.0
2019-04-11 11:10:00,54.14,54.18,54.14,54.16,46764.0,49.7573,49.7941,49.7573,49.7757,46764.0
2019-04-11 11:20:00,54.16,54.23,54.14,54.17,58253.0,49.7757,49.84,49.7573,49.7849,58253.0
2019-04-11 11:30:00,54.17,54.18,54.11,54.15,46817.0,49.7849,49.7941,49.7297,49.7665,46817.0
2019-04-11 11:40:00,54.14,54.17,54.04,54.17,66161.0,49.7573,49.7849,49.6654,49.7849,66161.0
2019-04-11 11:50:00,54.16,54.21,54.13,54.19,52242.0,49.7757,49.8217,49.7481,49.8033,52242.0
2019-04-11 12:00:00,54.19,54.25,54.18,54.22,73050.0,49.8033,49.8584,49.7941,49.8308,73050.0
2019-04-11 12:10:00,54.22,54.3,54.19,54.27,56503.0,49.8308,49.9044,49.8033,49.8768,56503.0
2019-04-11 12:20:00,54.26,54.28,54.19,54.21,114977.0,49.8676,49.886,49.8033,49.8217,114977.0
2019-04-11 12:30:00,54.21,54.22,54.12,54.17,51249.0,49.8217,49.8308,49.7389,49.7849,51249.0
2019-04-11 12:40:00,54.17,54.21,54.13,54.18,41982.0,49.7849,49.8217,49.7481,49.7941,41982.0
2019-04-11 12:50:00,54.17,54.21,54.15,54.19,72015.0,49.7849,49.8217,49.7665,49.8033,72015.0
2019-04-11 13:00:00,54.18,54.23,54.17,54.17,45622.0,49.7941,49.84,49.7849,49.7849,45622.0
2019-04-11 13:10:00,54.17,54.23,54.14,54.2,33102.0,49.7849,49.84,49.7573,49.8125,33102.0
2019-04-11 13:20:00,54.2,54.21,54.17,54.18,33492.0,49.8125,49.8217,49.7849,49.7941,33492.0
2019-04-11 13:30:00,54.18,54.18,54.12,54.15,31505.0,49.7941,49.7941,49.7389,49.7665,31505.0
2019-04-11 13:40:00,54.16,54.16,54.12,54.14,38819.0,49.7757,49.7757,49.7389,49.7573,38819.0
2019-04-11 13:50:00,54.14,54.17,54.11,54.11,29852.0,49.7573,49.7849,49.7297,49.7297,29852.0
2019-04-11 14:00:00,54.11,54.11,54.02,54.02,41047.0,49.7297,49.7297,49.647,49.647,41047.0
2019-04-11 14:10:00,54.03,54.05,53.93,53.97,158052.0,49.6562,49.6746,49.5643,49.6011,158052.0
2019-04-11 14:20:00,53.96,53.96,53.86,53.89,44419.0,49.5919,49.5919,49.5,49.5276,44419.0
2019-04-11 14:30:00,53.89,53.94,53.89,53.92,57896.0,49.5276,49.5735,49.5276,49.5551,57896.0
2019-04-11 14:40:00,53.92,53.98,53.81,53.82,121352.0,49.5551,49.6103,49.454,49.4632,121352.0
2019-04-11 14:50:00,53.82,53.93,53.79,53.93,77363.0,49.4632,49.5643,49.4357,49.5643,77363.0
2019-04-11 15:00:00,53.92,53.99,53.92,53.97,54587.0,49.5551,49.6195,49.5551,49.6011,54587.0
2019-04-11 15:10:00,53.98,54.02,53.95,54.01,51337.0,49.6103,49.647,49.5827,49.6378,51337.0
2019-04-11 15:20:00,54.01,54.02,53.98,54.0,82366.0,49.6378,49.647,49.6103,49.6287,82366.0
2019-04-11 15:30:00,54.01,54.02,53.92,53.94,182554.0,49.6378,49.647,49.5551,49.5735,182554.0
2019-04-11 15:40:00,53.94,54.03,53.92,53.96,140804.0,49.5735,49.6562,49.5551,49.5919,140804.0
2019-04-11 15:50:00,53.97,54.04,53.87,53.9,708374.0,49.6011,49.6654,49.5092,49.5367,708374.0
2019-04-12 09:30:00,53.9,54.41,53.9,54.39,220114.0,49.5367,50.0055,49.5367,49.9871,220114.0
2019-04-12 09:40:00,54.39,54.46,54.3,54.31,72341.0,49.9871,50.0514,49.9044,49.9136,72341.0
2019-04-12 09:50:00,54.33,54.33,54.19,54.32,51372.0,49.9319,49.9319,49.8033,49.9227,51372.0
2019-04-12 10:00:00,54.32,54.33,54.11,54.14,54676.0,49.9227,49.9319,49.7297,49.7573,54676.0
2019-04-12 10:10:00,54.14,54.26,54.11,54.18,57101.0,49.7573,49.8676,49.7297,49.7941,57101.0
2019-04-12 10:20:00,54.17,54.3,54.17,54.28,61339.0,49.7849,49.9044,49.7849,49.886,61339.0
2019-04-12 10:30:00,54.28,54.36,54.27,54.34,51818.0,49.886,49.9595,49.8768,49.9411,51818.0
2019-04-12 10:40:00,54.33,54.37,54.25,54.33,61053.0,49.9319,49.9687,49.8584,49.9319,61053.0
2019-04-12 10:50:00,54.31,54.32,54.23,54.24,55214.0,49.9136,49.9227,49.84,49.8492,55214.0
2019-04-12 11:00:00,54.25,54.32,54.24,54.31,45571.0,49.8584,49.9227,49.8492,49.9136,45571.0
2019-04-12 11:10:00,54.32,54.32,54.17,54.18,48594.0,49.9227,49.9227,49.7849,49.7941,48594.0
2019-04-12 11:20:00,54.18,54.19,54.1,54.12,46157.0,49.7941,49.8033,49.7206,49.7389,46157.0
2019-04-12 11:30:00,54.13,54.17,54.09,54.14,39801.0,49.7481,49.7849,49.7114,49.7573,39801.0
2019-04-12 11:40:00,54.14,54.17,53.99,54.0,605471.0,49.7573,49.7849,49.6195,49.6287,605471.0
2019-04-12 11:50:00,54.0,54.05,53.98,54.02,76268.0,49.6287,49.6746,49.6103,49.647,76268.0
2019-04-12 12:00:00,54.02,54.1,54.0,54.1,37698.0,49.647,49.7206,49.6287,49.7206,37698.0
2019-04-12 12:10:00,54.1,54.17,54.09,54.16,41768.0,49.7206,49.7849,49.7114,49.7757,41768.0
2019-04-12 12:20:00,54.17,54.2,54.14,54.18,29949.0,49.7849,49.8125,49.7573,49.7941,29949.0
2019-04-12 12:30:00,54.18,54.21,54.16,54.21,24600.0,49.7941,49.8217,49.7757,49.8217,24600.0
2019-04-12 12:40:00,54.2,54.2,54.15,54.19,38623.0,49.8125,49.8125,49.7665,49.8033,38623.0
2019-04-12 12:50:00,54.19,54.23,54.17,54.22,26514.0,49.8033,49.84,49.7849,49.8308,26514.0
2019-04-12 13:00:00,54.21,54.25,54.2,54.24,41463.0,49.8217,49.8584,49.8125,49.8492,41463.0
2019-04-12 13:10:00,54.23,54.25,54.18,54.21,25504.0,49.84,49.8584,49.7941,49.8217,25504.0
2019-04-12 13:20:00,54.21,54.24,54.2,54.22,37813.0,49.8217,49.8492,49.8125,49.8308,37813.0
2019-04-12 13:30:00,54.21,54.22,54.17,54.21,33611.0,49.8217,49.8308,49.7849,49.8217,33611.0
2019-04-12 13:40:00,54.21,54.21,54.16,54.16,29936.0,49.8217,49.8217,49.7757,49.7757,29936.0
2019-04-12 13:50:00,54.16,54.16,54.09,54.09,68004.0,49.7757,49.7757,49.7114,49.7114,68004.0
2019-04-12 14:00:00,54.1,54.12,54.07,54.07,79037.0,49.7206,49.7389,49.693,49.693,79037.0
2019-04-12 14:10:00,54.07,54.13,54.04,54.11,73380.0,49.693,49.7481,49.6654,49.7297,73380.0
2019-04-12 14:20:00,54.11,54.12,54.02,54.04,58383.0,49.7297,49.7389,49.647,49.6654,58383.0
2019-04-12 14:30:00,54.05,54.07,54.02,54.04,85535.0,49.6746,49.693,49.647,49.6654,85535.0
2019-04-12 14:40:00,54.05,54.07,53.98,53.98,350107.0,49.6746,49.693,49.6103,49.6103,350107.0
2019-04-12 14:50:00,53.98,54.03,53.9,54.02,81114.0,49.6103,49.6562,49.5367,49.647,81114.0
2019-04-12 15:00:00,54.02,54.03,53.99,54.02,58136.0,49.647,49.6562,49.6195,49.647,58136.0
2019-04-12 15:10:00,54.02,54.12,54.01,54.12,73941.0,49.647,49.7389,49.6378,49.7389,73941.0
2019-04-12 15:20:00,54.11,54.12,54.06,54.08,94079.0,49.7297,49.7389,49.6838,49.7022,94079.0
2019-04-12 15:30:00,54.07,54.11,54.06,54.1,97791.0,49.693,49.7297,49.6838,49.7206,97791.0
2019-04-12 15:40:00,54.09,54.1,53.96,54.01,149956.0,49.7114,49.7206,49.5919,49.6378,149956.0
2019-04-12 15:50:00,54.01,54.02,53.92,53.98,501512.0,49.6378,49.647,49.5551,49.6103,501512.0
2019-04-15 09:30:00,54.02,54.32,53.99,54.23,123825.0,49.647,49.9227,49.6195,49.84,123825.0
2019-04-15 09:40:00,54.24,54.35,54.16,54.3,47330.0,49.8492,49.9503,49.7757,49.9044,47330.0
2019-04-15 09:50:00,54.29,54.3,54.12,54.14,101750.0,49.8952,49.9044,49.7389,49.7573,101750.0
2019-04-15 10:00:00,54.14,54.18,54.07,54.18,94720.0,49.7573,49.7941,49.693,49.7941,94720.0
2019-04-15 10:10:00,54.18,54.22,54.14,54.2,55449.0,49.7941,49.8308,49.7573,49.8125,55449.0
2019-04-15 10:20:00,54.21,54.24,54.17,54.22,45538.0,49.8217,49.8492,49.7849,49.8308,45538.0
2019-04-15 10:30:00,54.23,54.24,54.18,54.2,44744.0,49.84,49.8492,49.7941,49.8125,44744.0
2019-04-15 10:40:00,54.21,54.23,54.13,54.18,40489.0,49.8217,49.84,49.7481,49.7941,40489.0
2019-04-15 10:50:00,54.18,54.23,54.11,54.11,56473.0,49.7941,49.84,49.7297,49.7297,56473.0
2019-04-15 11:00:00,54.12,54.22,54.11,54.21,65133.0,49.7389,49.8308,49.7297,49.8217,65133.0
2019-04-15 11:10:00,54.22,54.29,54.2,54.29,37464.0,49.8308,49.8952,49.8125,49.8952,37464.0
2019-04-15 11:20:00,54.29,54.3,54.2,54.23,53302.0,49.8952,49.9044,49.8125,49.84,53302.0
2019-04-15 11:30:00,54.24,54.26,54.17,54.17,48121.0,49.8492,49.8676,49.7849,49.7849,48121.0
2019-04-15 11:40:00,54.16,54.21,54.12,54.21,42922.0,49.7757,49.8217,49.7389,49.8217,42922.0
2019-04-15 11:50:00,54.21,54.23,54.16,54.19,56763.0,49.8217,49.84,49.7757,49.8033,56763.0
2019-04-15 12:00:00,54.19,54.19,54.13,54.13,50127.0,49.8033,49.8033,49.7481,49.7481,50127.0
2019-04-15 12:10:00,54.13,54.15,54.11,54.13,37407.0,49.7481,49.7665,49.7297,49.7481,37407.0
2019-04-15 12:20:00,54.12,54.17,54.11,54.14,31320.0,49.7389,49.7849,49.7297,49.7573,31320.0
2019-04-15 12:30:00,54.14,54.15,54.09,54.12,55024.0,49.7573,49.7665,49.7114,49.7389,55024.0
2019-04-15 12:40:00,54.12,54.13,54.09,54.1,34227.0,49.7389,49.7481,49.7114,49.7206,34227.0
2019-04-15 12:50:00,54.11,54.18,54.1,54.15,43174.0,49.7297,49.7941,49.7206,49.7665,43174.0
2019-04-15 13:00:00,54.15,54.15,54.1,54.12,50056.0,49.7665,49.7665,49.7206,49.7389,50056.0
2019-04-15 13:10:00,54.12,54.18,54.12,54.17,51072.0,49.7389,49.7941,49.7389,49.7849,51072.0
2019-04-15 13:20:00,54.17,54.2,54.16,54.2,37693.0,49.7849,49.8125,49.7757,49.8125,37693.0
2019-04-15 13:30:00,54.2,54.23,54.17,54.21,46299.0,49.8125,49.84,49.7849,49.8217,46299.0
2019-04-15 13:40:00,54.21,54.23,54.16,54.19,36796.0,49.8217,49.84,49.7757,49.8033,36796.0
2019-04-15 13:50:00,54.19,54.25,54.17,54.23,50020.0,49.8033,49.8584,49.7849,49.84,50020.0
2019-04-15 14:00:00,54.23,54.28,54.21,54.28,58588.0,49.84,49.886,49.8217,49.886,58588.0
2019-04-15 14:10:00,54.27,54.28,54.22,54.22,40337.0,49.8768,49.886,49.8308,49.8308,40337.0
2019-04-15 14:20:00,54.22,54.28,54.22,54.27,41960.0,49.8308,49.886,49.8308,49.8768,41960.0
2019-04-15 14:30:00,54.27,54.29,54.22,54.23,88231.0,49.8768,49.8952,49.8308,49.84,88231.0
2019-04-15 14:40:00,54.24,54.3,54.23,54.3,29021.0,49.8492,49.9044,49.84,49.9044,29021.0
2019-04-15 14:50:00,54.3,54.31,54.27,54.3,44579.0,49.9044,49.9136,49.8768,49.9044,44579.0
2019-04-15 15:00:00,54.3,54.34,54.28,54.29,64602.0,49.9044,49.9411,49.886,49.8952,64602.0
2019-04-15 15:10:00,54.29,54.34,54.27,54.34,43292.0,49.8952,49.9411,49.8768,49.9411,43292.0
2019-04-15 15:20:00,54.34,54.41,54.33,54.41,67179.0,49.9411,50.0055,49.9319,50.0055,67179.0
2019-04-15 15:30:00,54.41,54.41,54.34,54.34,84243.0,50.0055,50.0055,49.9411,49.9411,84243.0
2019-04-15 15:40:00,54.35,54.37,54.31,54.33,140841.0,49.9503,49.9687,49.9136,49.9319,140841.0
2019-04-15 15:50:00,54.33,54.34,54.23,54.24,477891.0,49.9319,49.9411,49.84,49.8492,477891.0
2019-04-16 09:30:00,54.44,54.78,54.34,54.68,155326.0,50.033,50.3455,49.9411,50.2536,155326.0
2019-04-16 09:40:00,54.67,54.76,54.65,54.66,55028.0,50.2444,50.3271,50.226,50.2352,55028.0
2019-04-16 09:50:00,54.66,54.73,54.59,54.62,61314.0,50.2352,50.2996,50.1709,50.1985,61314.0
2019-04-16 10:00:00,54.61,54.65,54.53,54.58,95960.0,50.1893,50.226,50.1157,50.1617,95960.0
2019-04-16 10:10:00,54.57,54.63,54.52,54.62,80051.0,50.1525,50.2077,50.1066,50.1985,80051.0
2019-04-16 10:20:00,54.62,54.69,54.61,54.65,38875.0,50.1985,50.2628,50.1893,50.226,38875.0
2019-04-16 10:30:00,54.66,54.71,54.64,54.67,52000.0,50.2352,50.2812,50.2168,50.2444,52000.0
2019-04-16 10:40:00,54.67,54.69,54.62,54.63,35750.0,50.2444,50.2628,50.1985,50.2077,35750.0
2019-04-16 10:50:00,54.63,54.68,54.61,54.64,56974.0,50.2077,50.2536,50.1893,50.2168,56974.0
2019-04-16 11:00:00,54.64,54.67,54.57,54.63,45966.0,50.2168,50.2444,50.1525,50.2077,45966.0
2019-04-16 11:10:00,54.64,54.66,54.62,54.65,69016.0,50.2168,50.2352,50.1985,50.226,69016.0
2019-04-16 11:20:00,54.64,54.65,54.53,54.55,44127.0,50.2168,50.226,50.1157,50.1341,44127.0
2019-04-16 11:30:00,54.56,54.6,54.54,54.59,31694.0,50.1433,50.1801,50.1249,50.1709,31694.0
2019-04-16 11:40:00,54.6,54.64,54.58,54.62,36518.0,50.1801,50.2168,50.1617,50.1985,36518.0
2019-04-16 11:50:00,54.63,54.67,54.61,54.65,46203.0,50.2077,50.2444,50.1893,50.226,46203.0
2019-04-16 12:00:00,54.65,54.75,54.64,54.72,60353.0,50.226,50.3179,50.2168,50.2904,60353.0
2019-04-16 12:10:00,54.73,54.79,54.72,54.72,60082.0,50.2996,50.3547,50.2904,50.2904,60082.0
2019-04-16 12:20:00,54.72,54.77,54.71,54.73,41840.0,50.2904,50.3363,50.2812,50.2996,41840.0
2019-04-16 12:30:00,54.74,54.75,54.68,54.7,46902.0,50.3087,50.3179,50.2536,50.272,46902.0
2019-04-16 12:40:00,54.7,54.72,54.66,54.68,31060.0,50.272,50.2904,50.2352,50.2536,31060.0
2019-04-16 12:50:00,54.68,54.69,54.64,54.64,151675.0,50.2536,50.2628,50.2168,50.2168,151675.0
2019-04-16 13:00:00,54.64,54.65,54.51,54.56,42936.0,50.2168,50.226,50.0974,50.1433,42936.0
2019-04-16 13:10:00,54.56,54.62,54.53,54.54,35777.0,50.1433,50.1985,50.1157,50.1249,35777.0
2019-04-16 13:20:00,54.54,54.55,54.49,54.54,32078.0,50.1249,50.1341,50.079,50.1249,32078.0
2019-04-16 13:30:00,54.54,54.59,54.54,54.58,32453.0,50.1249,50.1709,50.1249,50.1617,32453.0
2019-04-16 13:40:00,54.58,54.58,54.41,54.43,79517.0,50.1617,50.1617,50.0055,50.0238,79517.0
2019-04-16 13:50:00,54.43,54.48,54.4,54.47,50634.0,50.0238,50.0698,49.9963,50.0606,50634.0
2019-04-16 14:00:00,54.48,54.53,54.46,54.52,32529.0,50.0698,50.1157,50.0514,50.1066,32529.0
2019-04-16 14:10:00,54.52,54.57,54.48,54.56,38442.0,50.1066,50.1525,50.0698,50.1433,38442.0
2019-04-16 14:20:00,54.57,54.59,54.55,54.56,104888.0,50.1525,50.1709,50.1341,50.1433,104888.0
2019-04-16 14:30:00,54.56,54.57,54.49,54.53,55895.0,50.1433,50.1525,50.079,50.1157,55895.0
2019-04-16 14:40:00,54.53,54.55,54.5,54.52,76098.0,50.1157,50.1341,50.0882,50.1066,76098.0
2019-04-16 14:50:00,54.52,54.52,54.49,54.52,32217.0,50.1066,50.1066,50.079,50.1066,32217.0
2019-04-16 15:00:00,54.52,54.56,54.49,54.55,50917.0,50.1066,50.1433,50.079,50.1341,50917.0
2019-04-16 15:10:00,54.55,54.61,54.55,54.57,40285.0,50.1341,50.1893,50.1341,50.1525,40285.0
2019-04-16 15:20:00,54.58,54.58,54.5,54.51,106415.0,50.1617,50.1617,50.0882,50.0974,106415.0
2019-04-16 15:30:00,54.51,54.51,54.39,54.48,87888.0,50.0974,50.0974,49.9871,50.0698,87888.0
2019-04-16 15:40:00,54.48,54.52,54.46,54.51,76646.0,50.0698,50.1066,50.0514,50.0974,76646.0
2019-04-16 15:50:00,54.5,54.54,54.48,54.5,315734.0,50.0882,50.1249,50.0698,50.0882,315734.0
2019-04-17 09:30:00,54.87,55.03,54.74,54.95,211766.0,50.4282,50.5753,50.3087,50.5017,211766.0
2019-04-17 09:40:00,54.96,54.99,54.86,54.91,52400.0,50.5109,50.5385,50.419,50.465,52400.0
2019-04-17 09:50:00,54.92,54.93,54.82,54.86,74999.0,50.4742,50.4834,50.3823,50.419,74999.0
2019-04-17 10:00:00,54.85,54.85,54.76,54.78,59552.0,50.4098,50.4098,50.3271,50.3455,59552.0
2019-04-17 10:10:00,54.79,54.93,54.79,54.9,43551.0,50.3547,50.4834,50.3547,50.4558,43551.0
2019-04-17 10:20:00,54.88,54.91,54.84,54.88,52060.0,50.4374,50.465,50.4007,50.4374,52060.0
2019-04-17 10:30:00,54.88,55.09,54.74,55.05,824892.0,50.4374,50.6304,50.3087,50.5937,824892.0
2019-04-17 10:40:00,55.05,55.06,54.93,54.95,61104.0,50.5937,50.6028,50.4834,50.5017,61104.0
2019-04-17 10:50:00,54.95,55.01,54.88,54.94,127399.0,50.5017,50.5569,50.4374,50.4926,127399.0
2019-04-17 11:00:00,54.94,55.11,54.91,55.06,171038.0,50.4926,50.6488,50.465,50.6028,171038.0
2019-04-17 11:10:00,55.06,55.14,55.01,55.13,35780.0,50.6028,50.6764,50.5569,50.6672,35780.0
2019-04-17 11:20:00,55.14,55.15,55.06,55.08,47049.0,50.6764,50.6856,50.6028,50.6212,47049.0
2019-04-17 11:30:00,55.08,55.08,54.98,54.99,44673.0,50.6212,50.6212,50.5293,50.5385,44673.0
2019-04-17 11:40:00,54.99,55.12,54.98,55.11,39023.0,50.5385,50.658,50.5293,50.6488,39023.0
2019-04-17 11:50:00,55.13,55.18,55.1,55.17,84539.0,50.6672,50.7131,50.6396,50.7039,84539.0
2019-04-17 12:00:00,55.17,55.25,55.08,55.1,115829.0,50.7039,50.7775,50.6212,50.6396,115829.0
2019-04-17 12:10:00,55.09,55.11,55.05,55.09,37408.0,50.6304,50.6488,50.5937,50.6304,37408.0
2019-04-17 12:20:00,55.09,55.16,55.09,55.11,32866.0,50.6304,50.6947,50.6304,50.6488,32866.0
2019-04-17 12:30:00,55.11,55.13,55.08,55.09,47207.0,50.6488,50.6672,50.6212,50.6304,47207.0
2019-04-17 12:40:00,55.09,55.11,55.04,55.05,22684.0,50.6304,50.6488,50.5845,50.5937,22684.0
2019-04-17 12:50:00,55.05,55.14,55.05,55.14,124007.0,50.5937,50.6764,50.5937,50.6764,124007.0
2019-04-17 13:00:00,55.15,55.18,55.14,55.15,19332.0,50.6856,50.7131,50.6764,50.6856,19332.0
2019-04-17 13:10:00,55.16,55.18,55.1,55.12,35796.0,50.6947,50.7131,50.6396,50.658,35796.0
2019-04-17 13:20:00,55.11,55.16,55.03,55.03,62268.0,50.6488,50.6947,50.5753,50.5753,62268.0
2019-04-17 13:30:00,55.03,55.07,55.03,55.07,26724.0,50.5753,50.612,50.5753,50.612,26724.0
2019-04-17 13:40:00,55.07,55.08,55.04,55.06,26381.0,50.612,50.6212,50.5845,50.6028,26381.0
2019-04-17 13:50:00,55.07,55.07,55.02,55.03,24536.0,50.612,50.612,50.5661,50.5753,24536.0
2019-04-17 14:00:00,55.03,55.07,55.01,55.03,30528.0,50.5753,50.612,50.5569,50.5753,30528.0
2019-04-17 14:10:00,55.03,55.05,55.0,55.04,23274.0,50.5753,50.5937,50.5477,50.5845,23274.0
2019-04-17 14:20:00,55.05,55.05,54.96,54.97,34178.0,50.5937,50.5937,50.5109,50.5201,34178.0
2019-04-17 14:30:00,54.98,55.04,54.98,55.04,26627.0,50.5293,50.5845,50.5293,50.5845,26627.0
2019-04-17 14:40:00,55.04,55.08,55.01,55.05,23363.0,50.5845,50.6212,50.5569,50.5937,23363.0
2019-04-17 14:50:00,55.05,55.09,55.04,55.07,39486.0,50.5937,50.6304,50.5845,50.612,39486.0
2019-04-17 15:00:00,55.07,55.12,55.07,55.08,42159.0,50.612,50.658,50.612,50.6212,42159.0
2019-04-17 15:10:00,55.08,55.11,55.06,55.08,58875.0,50.6212,50.6488,50.6028,50.6212,58875.0
2019-04-17 15:20:00,55.07,55.08,55.03,55.08,57261.0,50.612,50.6212,50.5753,50.6212,57261.0
2019-04-17 15:30:00,55.07,55.15,55.07,55.09,69271.0,50.612,50.6856,50.612,50.6304,69271.0
2019-04-17 15:40:00,55.09,55.13,55.04,55.07,119428.0,50.6304,50.6672,50.5845,50.612,119428.0
2019-04-17 15:50:00,55.07,55.09,55.02,55.05,301030.0,50.612,50.6304,50.5661,50.5937,301030.0
2019-04-18 09:30:00,55.05,55.21,54.94,55.2,308691.0,50.5937,50.7407,50.4926,50.7315,308691.0
2019-04-18 09:40:00,55.2,55.29,55.14,55.26,38713.0,50.7315,50.8142,50.6764,50.7867,38713.0
2019-04-18 09:50:00,55.27,55.32,55.21,55.22,39948.0,50.7958,50.8418,50.7407,50.7499,39948.0
2019-04-18 10:00:00,55.23,55.34,55.21,55.33,38632.0,50.7591,50.8602,50.7407,50.851,38632.0
2019-04-18 10:10:00,55.33,55.39,55.31,55.37,42837.0,50.851,50.9061,50.8326,50.8877,42837.0
2019-04-18 10:20:00,55.37,55.37,55.23,55.28,55922.0,50.8877,50.8877,50.7591,50.805,55922.0
2019-04-18 10:30:00,55.27,55.37,55.24,55.37,34304.0,50.7958,50.8877,50.7683,50.8877,34304.0
2019-04-18 10:40:00,55.36,55.37,55.29,55.35,31742.0,50.8786,50.8877,50.8142,50.8694,31742.0
2019-04-18 10:50:00,55.36,55.48,55.33,55.46,77484.0,50.8786,50.9888,50.851,50.9705,77484.0
2019-04-18 11:00:00,55.46,55.47,55.39,55.41,45632.0,50.9705,50.9797,50.9061,50.9245,45632.0
2019-04-18 11:10:00,55.42,55.43,55.33,55.33,44665.0,50.9337,50.9429,50.851,50.851,44665.0
2019-04-18 11:20:00,55.32,55.33,55.16,55.19,83655.0,50.8418,50.851,50.6947,50.7223,83655.0
2019-04-18 11:30:00,55.19,55.22,55.16,55.19,67675.0,50.7223,50.7499,50.6947,50.7223,67675.0
2019-04-18 11:40:00,55.19,55.27,55.18,55.22,39516.0,50.7223,50.7958,50.7131,50.7499,39516.0
2019-04-18 11:50:00,55.21,55.29,55.19,55.26,53818.0,50.7407,50.8142,50.7223,50.7867,53818.0
2019-04-18 12:00:00,55.25,55.27,55.2,55.23,43181.0,50.7775,50.7958,50.7315,50.7591,43181.0
2019-04-18 12:10:00,55.24,55.32,55.23,55.32,47952.0,50.7683,50.8418,50.7591,50.8418,47952.0
2019-04-18 12:20:00,55.31,55.34,55.27,55.34,36351.0,50.8326,50.8602,50.7958,50.8602,36351.0
2019-04-18 12:30:00,55.33,55.37,55.32,55.33,29087.0,50.851,50.8877,50.8418,50.851,29087.0
2019-04-18 12:40:00,55.32,55.35,55.3,55.34,22310.0,50.8418,50.8694,50.8234,50.8602,22310.0
2019-04-18 12:50:00,55.34,55.35,55.29,55.3,39065.0,50.8602,50.8694,50.8142,50.8234,39065.0
2019-04-18 13:00:00,55.29,55.35,55.29,55.32,42899.0,50.8142,50.8694,50.8142,50.8418,42899.0
2019-04-18 13:10:00,55.33,55.34,55.31,55.32,22488.0,50.851,50.8602,50.8326,50.8418,22488.0
2019-04-18 13:20:00,55.32,55.34,55.28,55.3,38189.0,50.8418,50.8602,50.805,50.8234,38189.0
2019-04-18 13:30:00,55.3,55.3,55.25,55.28,34732.0,50.8234,50.8234,50.7775,50.805,34732.0
2019-04-18 13:40:00,55.28,55.29,55.25,55.27,33738.0,50.805,50.8142,50.7775,50.7958,33738.0
2019-04-18 13:50:00,55.28,55.33,55.27,55.31,34824.0,50.805,50.851,50.7958,50.8326,34824.0
2019-04-18 14:00:00,55.31,55.33,55.29,55.33,37854.0,50.8326,50.851,50.8142,50.851,37854.0
2019-04-18 14:10:00,55.33,55.37,55.29,55.33,61026.0,50.851,50.8877,50.8142,50.851,61026.0
2019-04-18 14:20:00,55.33,55.43,55.32,55.43,35705.0,50.851,50.9429,50.8418,50.9429,35705.0
2019-04-18 14:30:00,55.42,55.44,55.39,55.4,60309.0,50.9337,50.9521,50.9061,50.9153,60309.0
2019-04-18 14:40:00,55.4,55.41,55.36,55.38,35872.0,50.9153,50.9245,50.8786,50.8969,35872.0
2019-04-18 14:50:00,55.37,55.41,55.37,55.4,39157.0,50.8877,50.9245,50.8877,50.9153,39157.0
2019-04-18 15:00:00,55.4,55.4,55.33,55.33,51985.0,50.9153,50.9153,50.851,50.851,51985.0
2019-04-18 15:10:00,55.34,55.34,55.3,55.3,43657.0,50.8602,50.8602,50.8234,50.8234,43657.0
2019-04-18 15:20:00,55.3,55.34,55.28,55.29,57408.0,50.8234,50.8602,50.805,50.8142,57408.0
2019-04-18 15:30:00,55.28,55.28,55.19,55.21,112136.0,50.805,50.805,50.7223,50.7407,112136.0
2019-04-18 15:40:00,55.21,55.25,55.2,55.22,113800.0,50.7407,50.7775,50.7315,50.7499,113800.0
2019-04-18 15:50:00,55.22,55.24,55.08,55.13,547203.0,50.7499,50.7683,50.6212,50.6672,547203.0
2019-04-22 09:30:00,54.97,55.17,54.76,54.82,91354.0,50.5201,50.7039,50.3271,50.3823,91354.0
2019-04-22 09:40:00,54.83,54.89,54.79,54.84,54656.0,50.3915,50.4466,50.3547,50.4007,54656.0
2019-04-22 09:50:00,54.84,54.84,54.68,54.72,72543.0,50.4007,50.4007,50.2536,50.2904,72543.0
2019-04-22 10:00:00,54.72,54.73,54.63,54.69,43139.0,50.2904,50.2996,50.2077,50.2628,43139.0
2019-04-22 10:10:00,54.69,54.7,54.53,54.53,49769.0,50.2628,50.272,50.1157,50.1157,49769.0
2019-04-22 10:20:00,54.54,54.56,54.46,54.56,48852.0,50.1249,50.1433,50.0514,50.1433,48852.0
2019-04-22 10:30:00,54.55,54.67,54.53,54.62,52475.0,50.1341,50.2444,50.1157,50.1985,52475.0
2019-04-22 10:40:00,54.61,54.65,54.57,54.63,38183.0,50.1893,50.226,50.1525,50.2077,38183.0
2019-04-22 10:50:00,54.64,54.65,54.56,54.59,72327.0,50.2168,50.226,50.1433,50.1709,72327.0
2019-04-22 11:00:00,54.58,54.67,54.56,54.66,66051.0,50.1617,50.2444,50.1433,50.2352,66051.0
2019-04-22 11:10:00,54.67,54.8,54.66,54.8,46445.0,50.2444,50.3639,50.2352,50.3639,46445.0
2019-04-22 11:20:00,54.8,54.82,54.75,54.78,32054.0,50.3639,50.3823,50.3179,50.3455,32054.0
2019-04-22 11:30:00,54.78,54.87,54.77,54.85,25246.0,50.3455,50.4282,50.3363,50.4098,25246.0
2019-04-22 11:40:00,54.86,54.95,54.82,54.9,69667.0,50.419,50.5017,50.3823,50.4558,69667.0
2019-04-22 11:50:00,54.9,55.03,54.9,55.0,68854.0,50.4558,50.5753,50.4558,50.5477,68854.0
2019-04-22 12:00:00,55.0,55.11,54.95,55.04,126755.0,50.5477,50.6488,50.5017,50.5845,126755.0
2019-04-22 12:10:00,55.04,55.05,54.98,55.05,94089.0,50.5845,50.5937,50.5293,50.5937,94089.0
2019-04-22 12:20:00,55.05,55.05,54.96,55.01,44549.0,50.5937,50.5937,50.5109,50.5569,44549.0
2019-04-22 12:30:00,55.0,55.04,54.98,55.02,52474.0,50.5477,50.5845,50.5293,50.5661,52474.0
2019-04-22 12:40:00,55.02,55.05,55.0,55.01,36192.0,50.5661,50.5937,50.5477,50.5569,36192.0
2019-04-22 12:50:00,55.02,55.05,54.92,54.93,181621.0,50.5661,50.5937,50.4742,50.4834,181621.0
2019-04-22 13:00:00,54.92,54.93,54.88,54.9,43083.0,50.4742,50.4834,50.4374,50.4558,43083.0
2019-04-22 13:10:00,54.9,54.93,54.84,54.84,83565.0,50.4558,50.4834,50.4007,50.4007,83565.0
2019-04-22 13:20:00,54.85,54.88,54.83,54.87,45796.0,50.4098,50.4374,50.3915,50.4282,45796.0
2019-04-22 13:30:00,54.88,54.89,54.83,54.83,52233.0,50.4374,50.4466,50.3915,50.3915,52233.0
2019-04-22 13:40:00,54.83,54.84,54.8,54.83,46146.0,50.3915,50.4007,50.3639,50.3915,46146.0
2019-04-22 13:50:00,54.83,54.84,54.73,54.74,132300.0,50.3915,50.4007,50.2996,50.3087,132300.0
2019-04-22 14:00:00,54.73,54.73,54.67,54.72,53742.0,50.2996,50.2996,50.2444,50.2904,53742.0
2019-04-22 14:10:00,54.72,54.73,54.67,54.67,34255.0,50.2904,50.2996,50.2444,50.2444,34255.0
2019-04-22 14:20:00,54.67,54.69,54.61,54.62,58714.0,50.2444,50.2628,50.1893,50.1985,58714.0
2019-04-22 14:30:00,54.62,54.62,54.41,54.43,88658.0,50.1985,50.1985,50.0055,50.0238,88658.0
2019-04-22 14:40:00,54.43,54.43,54.33,54.36,97245.0,50.0238,50.0238,49.9319,49.9595,97245.0
2019-04-22 14:50:00,54.35,54.47,54.34,54.42,53585.0,49.9503,50.0606,49.9411,50.0147,53585.0
2019-04-22 15:00:00,54.41,54.43,54.31,54.31,86654.0,50.0055,50.0238,49.9136,49.9136,86654.0
2019-04-22 15:10:00,54.32,54.44,54.31,54.43,68886.0,49.9227,50.033,49.9136,50.0238,68886.0
2019-04-22 15:20:00,54.43,54.44,54.38,54.4,74963.0,50.0238,50.033,49.9779,49.9963,74963.0
2019-04-22 15:30:00,54.4,54.52,54.37,54.49,116453.0,49.9963,50.1066,49.9687,50.079,116453.0
2019-04-22 15:40:00,54.48,54.51,54.4,54.41,200003.0,50.0698,50.0974,49.9963,50.0055,200003.0
2019-04-22 15:50:00,54.41,54.44,54.34,54.42,403613.0,50.0055,50.033,49.9411,50.0147,403613.0
2019-04-23 09:30:00,54.47,54.68,54.44,54.48,181046.0,50.0606,50.2536,50.033,50.0698,181046.0
2019-04-23 09:40:00,54.49,54.64,54.44,54.62,119071.0,50.079,50.2168,50.033,50.1985,119071.0
2019-04-23 09:50:00,54.61,54.76,54.57,54.75,105561.0,50.1893,50.3271,50.1525,50.3179,105561.0
2019-04-23 10:00:00,54.76,54.81,54.68,54.75,93072.0,50.3271,50.3731,50.2536,50.3179,93072.0
2019-04-23 10:10:00,54.75,54.9,54.75,54.83,89338.0,50.3179,50.4558,50.3179,50.3915,89338.0
2019-04-23 10:20:00,54.83,55.06,54.82,55.02,87756.0,50.3915,50.6028,50.3823,50.5661,87756.0
2019-04-23 10:30:00,55.02,55.11,55.0,55.09,130175.0,50.5661,50.6488,50.5477,50.6304,130175.0
2019-04-23 10:40:00,55.08,55.15,55.05,55.08,136831.0,50.6212,50.6856,50.5937,50.6212,136831.0
2019-04-23 10:50:00,55.08,55.12,55.01,55.03,70204.0,50.6212,50.658,50.5569,50.5753,70204.0
2019-04-23 11:00:00,55.03,55.07,54.99,55.02,65560.0,50.5753,50.612,50.5385,50.5661,65560.0
2019-04-23 11:10:00,55.02,55.14,55.01,55.13,54278.0,50.5661,50.6764,50.5569,50.6672,54278.0
2019-04-23 11:20:00,55.13,55.13,55.04,55.05,53535.0,50.6672,50.6672,50.5845,50.5937,53535.0
2019-04-23 11:30:00,55.04,55.15,55.03,55.14,39584.0,50.5845,50.6856,50.5753,50.6764,39584.0
2019-04-23 11:40:00,55.13,55.2,55.11,55.2,40886.0,50.6672,50.7315,50.6488,50.7315,40886.0
2019-04-23 11:50:00,55.19,55.21,55.14,55.18,41590.0,50.7223,50.7407,50.6764,50.7131,41590.0
2019-04-23 12:00:00,55.18,55.36,55.16,55.32,60482.0,50.7131,50.8786,50.6947,50.8418,60482.0
2019-04-23 12:10:00,55.32,55.37,55.28,55.35,51155.0,50.8418,50.8877,50.805,50.8694,51155.0
2019-04-23 12:20:00,55.34,55.41,55.32,55.4,56262.0,50.8602,50.9245,50.8418,50.9153,56262.0
2019-04-23 12:30:00,55.4,55.4,55.31,55.38,67931.0,50.9153,50.9153,50.8326,50.8969,67931.0
2019-04-23 12:40:00,55.37,55.43,55.35,55.39,31638.0,50.8877,50.9429,50.8694,50.9061,31638.0
2019-04-23 12:50:00,55.38,55.4,55.35,55.39,41868.0,50.8969,50.9153,50.8694,50.9061,41868.0
2019-04-23 13:00:00,55.39,55.41,55.35,55.37,50398.0,50.9061,50.9245,50.8694,50.8877,50398.0
2019-04-23 13:10:00,55.37,55.43,55.35,55.37,44381.0,50.8877,50.9429,50.8694,50.8877,44381.0
2019-04-23 13:20:00,55.36,55.41,55.35,55.38,45118.0,50.8786,50.9245,50.8694,50.8969,45118.0
2019-04-23 13:30:00,55.38,55.41,55.35,55.4,47432.0,50.8969,50.9245,50.8694,50.9153,47432.0
2019-04-23 13:40:00,55.4,55.41,55.33,55.34,42524.0,50.9153,50.9245,50.851,50.8602,42524.0
2019-04-23 13:50:00,55.35,55.39,55.31,55.36,47845.0,50.8694,50.9061,50.8326,50.8786,47845.0
2019-04-23 14:00:00,55.36,55.36,55.3,55.31,53743.0,50.8786,50.8786,50.8234,50.8326,53743.0
2019-04-23 14:10:00,55.31,55.33,55.28,55.29,41933.0,50.8326,50.851,50.805,50.8142,41933.0
2019-04-23 14:20:00,55.29,55.38,55.29,55.35,50143.0,50.8142,50.8969,50.8142,50.8694,50143.0
2019-04-23 14:30:00,55.35,55.36,55.27,55.3,84020.0,50.8694,50.8786,50.7958,50.8234,84020.0
2019-04-23 14:40:00,55.3,55.32,55.25,55.25,99175.0,50.8234,50.8418,50.7775,50.7775,99175.0
2019-04-23 14:50:00,55.26,55.26,55.13,55.13,79204.0,50.7867,50.7867,50.6672,50.6672,79204.0
2019-04-23 15:00:00,55.14,55.14,55.06,55.07,80659.0,50.6764,50.6764,50.6028,50.612,80659.0
2019-04-23 15:10:00,55.08,55.2,55.06,55.2,106773.0,50.6212,50.7315,50.6028,50.7315,106773.0
2019-04-23 15:20:00,55.2,55.27,55.16,55.17,96051.0,50.7315,50.7958,50.6947,50.7039,96051.0
2019-04-23 15:30:00,55.17,55.18,55.13,55.16,164440.0,50.7039,50.7131,50.6672,50.6947,164440.0
2019-04-23 15:40:00,55.16,55.18,55.1,55.11,144962.0,50.6947,50.7131,50.6396,50.6488,144962.0
2019-04-23 15:50:00,55.11,55.22,55.09,55.19,344042.0,50.6488,50.7499,50.6304,50.7223,344042.0
2019-04-24 09:30:00,55.25,55.72,55.25,55.72,208604.0,50.7775,51.2094,50.7775,51.2094,208604.0
2019-04-24 09:40:00,55.73,55.78,55.63,55.64,83756.0,51.2186,51.2646,51.1267,51.1359,83756.0
2019-04-24 09:50:00,55.63,55.63,55.47,55.5,58130.0,51.1267,51.1267,50.9797,51.0072,58130.0
2019-04-24 10:00:00,55.5,55.65,55.47,55.59,58102.0,51.0072,51.1451,50.9797,51.0899,58102.0
2019-04-24 10:10:00,55.6,55.64,55.57,55.58,66127.0,51.0991,51.1359,51.0716,51.0807,66127.0
2019-04-24 10:20:00,55.59,55.61,55.5,55.51,33725.0,51.0899,51.1083,51.0072,51.0164,33725.0
2019-04-24 10:30:00,55.51,55.72,55.51,55.66,72213.0,51.0164,51.2094,51.0164,51.1543,72213.0
2019-04-24 10:40:00,55.66,55.7,55.6,55.63,51873.0,51.1543,51.191,51.0991,51.1267,51873.0
2019-04-24 10:50:00,55.63,55.67,55.55,55.61,55753.0,51.1267,51.1635,51.0532,51.1083,55753.0
2019-04-24 11:00:00,55.61,55.69,55.59,55.61,81889.0,51.1083,51.1818,51.0899,51.1083,81889.0
2019-04-24 11:10:00,55.61,55.66,55.54,55.58,48427.0,51.1083,51.1543,51.044,51.0807,48427.0
2019-04-24 11:20:00,55.58,55.6,55.52,55.6,47523.0,51.0807,51.0991,51.0256,51.0991,47523.0
2019-04-24 11:30:00,55.6,55.6,55.5,55.52,33347.0,51.0991,51.0991,51.0072,51.0256,33347.0
2019-04-24 11:40:00,55.52,55.62,55.49,55.55,67765.0,51.0256,51.1175,50.998,51.0532,67765.0
2019-04-24 11:50:00,55.56,55.58,55.5,55.57,34007.0,51.0624,51.0807,51.0072,51.0716,34007.0
2019-04-24 12:00:00,55.57,55.6,55.51,55.56,43144.0,51.0716,51.0991,51.0164,51.0624,43144.0
2019-04-24 12:10:00,55.55,55.58,55.51,55.52,48015.0,51.0532,51.0807,51.0164,51.0256,48015.0
2019-04-24 12:20:00,55.53,55.57,55.51,55.55,56181.0,51.0348,51.0716,51.0164,51.0532,56181.0
2019-04-24 12:30:00,55.55,55.56,55.49,55.55,28523.0,51.0532,51.0624,50.998,51.0532,28523.0
2019-04-24 12:40:00,55.55,55.57,55.48,55.56,21601.0,51.0532,51.0716,50.9888,51.0624,21601.0
2019-04-24 12:50:00,55.57,55.6,55.53,55.54,71873.0,51.0716,51.0991,51.0348,51.044,71873.0
2019-04-24 13:00:00,55.54,55.54,55.49,55.52,22404.0,51.044,51.044,50.998,51.0256,22404.0
2019-04-24 13:10:00,55.51,55.52,55.45,55.49,34238.0,51.0164,51.0256,50.9613,50.998,34238.0
2019-04-24 13:20:00,55.49,55.55,55.48,55.54,30496.0,50.998,51.0532,50.9888,51.044,30496.0
2019-04-24 13:30:00,55.54,55.64,55.51,55.6,53777.0,51.044,51.1359,51.0164,51.0991,53777.0
2019-04-24 13:40:00,55.6,55.6,55.53,55.55,35076.0,51.0991,51.0991,51.0348,51.0532,35076.0
2019-04-24 13:50:00,55.55,55.56,55.5,55.54,41375.0,51.0532,51.0624,51.0072,51.044,41375.0
2019-04-24 14:00:00,55.53,55.57,55.51,55.56,31906.0,51.0348,51.0716,51.0164,51.0624,31906.0
2019-04-24 14:10:00,55.56,55.64,55.56,55.62,47037.0,51.0624,51.1359,51.0624,51.1175,47037.0
2019-04-24 14:20:00,55.63,55.68,55.61,55.61,76544.0,51.1267,51.1727,51.1083,51.1083,76544.0
2019-04-24 14:30:00,55.61,55.63,55.57,55.58,37454.0,51.1083,51.1267,51.0716,51.0807,37454.0
2019-04-24 14:40:00,55.58,55.63,55.58,55.6,48018.0,51.0807,51.1267,51.0807,51.0991,48018.0
2019-04-24 14:50:00,55.61,55.63,55.56,55.58,39029.0,51.1083,51.1267,51.0624,51.0807,39029.0
2019-04-24 15:00:00,55.59,55.62,55.57,55.61,50174.0,51.0899,51.1175,51.0716,51.1083,50174.0
2019-04-24 15:10:00,55.6,55.61,55.53,55.55,53582.0,51.0991,51.1083,51.0348,51.0532,53582.0
2019-04-24 15:20:00,55.55,55.57,55.51,55.54,56910.0,51.0532,51.0716,51.0164,51.044,56910.0
2019-04-24 15:30:00,55.54,55.57,55.5,55.52,74499.0,51.044,51.0716,51.0072,51.0256,74499.0
2019-04-24 15:40:00,55.51,55.56,55.48,55.55,105757.0,51.0164,51.0624,50.9888,51.0532,105757.0
2019-04-24 15:50:00,55.54,55.54,55.37,55.42,435926.0,51.044,51.044,50.8877,50.9337,435926.0
2019-04-25 09:30:00,55.27,55.47,55.03,55.31,143704.0,50.7958,50.9797,50.5753,50.8326,143704.0
2019-04-25 09:40:00,55.29,55.32,55.02,55.08,85600.0,50.8142,50.8418,50.5661,50.6212,85600.0
2019-04-25 09:50:00,55.08,55.14,54.84,54.86,183461.0,50.6212,50.6764,50.4007,50.419,183461.0
2019-04-25 10:00:00,54.85,54.85,54.59,54.69,105335.0,50.4098,50.4098,50.1709,50.2628,105335.0
2019-04-25 10:10:00,54.69,54.85,54.6,54.64,81084.0,50.2628,50.4098,50.1801,50.2168,81084.0
2019-04-25 10:20:00,54.64,54.67,54.53,54.67,103490.0,50.2168,50.2444,50.1157,50.2444,103490.0
2019-04-25 10:30:00,54.67,54.72,54.54,54.7,46419.0,50.2444,50.2904,50.1249,50.272,46419.0
2019-04-25 10:40:00,54.71,54.84,54.71,54.84,48856.0,50.2812,50.4007,50.2812,50.4007,48856.0
2019-04-25 10:50:00,54.85,54.93,54.8,54.93,65665.0,50.4098,50.4834,50.3639,50.4834,65665.0
2019-04-25 11:00:00,54.91,54.98,54.85,54.92,44478.0,50.465,50.5293,50.4098,50.4742,44478.0
2019-04-25 11:10:00,54.91,55.0,54.9,55.0,37067.0,50.465,50.5477,50.4558,50.5477,37067.0
2019-04-25 11:20:00,55.0,55.02,54.96,55.0,33517.0,50.5477,50.5661,50.5109,50.5477,33517.0
2019-04-25 11:30:00,55.0,55.1,54.99,55.1,43320.0,50.5477,50.6396,50.5385,50.6396,43320.0
2019-04-25 11:40:00,55.1,55.15,55.06,55.11,36274.0,50.6396,50.6856,50.6028,50.6488,36274.0
2019-04-25 11:50:00,55.1,55.12,55.01,55.02,47020.0,50.6396,50.658,50.5569,50.5661,47020.0
2019-04-25 12:00:00,55.03,55.08,55.02,55.05,36239.0,50.5753,50.6212,50.5661,50.5937,36239.0
2019-04-25 12:10:00,55.05,55.06,55.0,55.04,47660.0,50.5937,50.6028,50.5477,50.5845,47660.0
2019-04-25 12:20:00,55.03,55.04,54.96,54.96,29543.0,50.5753,50.5845,50.5109,50.5109,29543.0
2019-04-25 12:30:00,54.96,55.07,54.95,55.07,37609.0,50.5109,50.612,50.5017,50.612,37609.0
2019-04-25 12:40:00,55.07,55.07,54.99,55.06,45665.0,50.612,50.612,50.5385,50.6028,45665.0
2019-04-25 12:50:00,55.05,55.13,55.05,55.13,41496.0,50.5937,50.6672,50.5937,50.6672,41496.0
2019-04-25 13:00:00,55.13,55.13,55.04,55.06,46985.0,50.6672,50.6672,50.5845,50.6028,46985.0
2019-04-25 13:10:00,55.05,55.09,55.0,55.08,49311.0,50.5937,50.6304,50.5477,50.6212,49311.0
2019-04-25 13:20:00,55.08,55.13,55.08,55.11,37472.0,50.6212,50.6672,50.6212,50.6488,37472.0
2019-04-25 13:30:00,55.12,55.12,55.05,55.08,24808.0,50.658,50.658,50.5937,50.6212,24808.0
2019-04-25 13:40:00,55.09,55.15,55.08,55.11,53884.0,50.6304,50.6856,50.6212,50.6488,53884.0
2019-04-25 13:50:00,55.11,55.12,55.06,55.07,159463.0,50.6488,50.658,50.6028,50.612,159463.0
2019-04-25 14:00:00,55.08,55.15,55.07,55.14,60230.0,50.6212,50.6856,50.612,50.6764,60230.0
2019-04-25 14:10:00,55.14,55.14,55.08,55.11,80436.0,50.6764,50.6764,50.6212,50.6488,80436.0
2019-04-25 14:20:00,55.1,55.14,55.08,55.11,143965.0,50.6396,50.6764,50.6212,50.6488,143965.0
2019-04-25 14:30:00,55.11,55.14,55.09,55.13,42845.0,50.6488,50.6764,50.6304,50.6672,42845.0
2019-04-25 14:40:00,55.14,55.18,55.13,55.16,72283.0,50.6764,50.7131,50.6672,50.6947,72283.0
2019-04-25 14:50:00,55.16,55.16,55.07,55.08,92858.0,50.6947,50.6947,50.612,50.6212,92858.0
2019-04-25 15:00:00,55.08,55.1,54.99,55.0,79903.0,50.6212,50.6396,50.5385,50.5477,79903.0
2019-04-25 15:10:00,55.0,55.05,54.96,55.03,62839.0,50.5477,50.5937,50.5109,50.5753,62839.0
2019-04-25 15:20:00,55.04,55.07,54.99,55.05,75278.0,50.5845,50.612,50.5385,50.5937,75278.0
2019-04-25 15:30:00,55.05,55.11,55.04,55.11,94518.0,50.5937,50.6488,50.5845,50.6488,94518.0
2019-04-25 15:40:00,55.11,55.11,55.04,55.05,108752.0,50.6488,50.6488,50.5845,50.5937,108752.0
2019-04-25 15:50:00,55.04,55.11,54.9,55.05,719370.0,50.5845,50.6488,50.4558,50.5937,719370.0
2019-04-26 09:30:00,54.88,55.06,54.77,54.86,137260.0,50.4374,50.6028,50.3363,50.419,137260.0
2019-04-26 09:40:00,54.85,54.95,54.55,54.55,90010.0,50.4098,50.5017,50.1341,50.1341,90010.0
2019-04-26 09:50:00,54.55,54.71,54.52,54.66,88679.0,50.1341,50.2812,50.1066,50.2352,88679.0
2019-04-26 10:00:00,54.68,54.78,54.64,54.69,56937.0,50.2536,50.3455,50.2168,50.2628,56937.0
2019-04-26 10:10:00,54.68,54.71,54.6,54.69,31386.0,50.2536,50.2812,50.1801,50.2628,31386.0
2019-04-26 10:20:00,54.69,54.74,54.6,54.67,34076.0,50.2628,50.3087,50.1801,50.2444,34076.0
2019-04-26 10:30:00,54.67,54.86,54.66,54.85,57679.0,50.2444,50.419,50.2352,50.4098,57679.0
2019-04-26 10:40:00,54.84,54.88,54.8,54.88,51446.0,50.4007,50.4374,50.3639,50.4374,51446.0
2019-04-26 10:50:00,54.88,54.98,54.86,54.94,37398.0,50.4374,50.5293,50.419,50.4926,37398.0
2019-04-26 11:00:00,54.94,55.0,54.88,54.98,48069.0,50.4926,50.5477,50.4374,50.5293,48069.0
2019-04-26 11:10:00,54.98,55.11,54.97,55.06,45801.0,50.5293,50.6488,50.5201,50.6028,45801.0
2019-04-26 11:20:00,55.06,55.06,54.94,54.97,30568.0,50.6028,50.6028,50.4926,50.5201,30568.0
2019-04-26 11:30:00,54.96,54.97,54.86,54.86,37718.0,50.5109,50.5201,50.419,50.419,37718.0
2019-04-26 11:40:00,54.86,54.87,54.81,54.82,70179.0,50.419,50.4282,50.3731,50.3823,70179.0
2019-04-26 11:50:00,54.83,54.94,54.83,54.93,40672.0,50.3915,50.4926,50.3915,50.4834,40672.0
2019-04-26 12:00:00,54.93,54.97,54.91,54.93,37122.0,50.4834,50.5201,50.465,50.4834,37122.0
2019-04-26 12:10:00,54.93,54.99,54.9,54.96,33974.0,50.4834,50.5385,50.4558,50.5109,33974.0
2019-04-26 12:20:00,54.96,54.96,54.87,54.89,23648.0,50.5109,50.5109,50.4282,50.4466,23648.0
2019-04-26 12:30:00,54.89,55.04,54.88,55.02,56268.0,50.4466,50.5845,50.4374,50.5661,56268.0
2019-04-26 12:40:00,55.02,55.06,55.0,55.04,32580.0,50.5661,50.6028,50.5477,50.5845,32580.0
2019-04-26 12:50:00,55.04,55.04,54.94,54.98,29738.0,50.5845,50.5845,50.4926,50.5293,29738.0
2019-04-26 13:00:00,54.98,55.01,54.95,54.98,22832.0,50.5293,50.5569,50.5017,50.5293,22832.0
2019-04-26 13:10:00,54.97,54.97,54.9,54.91,31592.0,50.5201,50.5201,50.4558,50.465,31592.0
2019-04-26 13:20:00,54.9,54.96,54.89,54.94,24798.0,50.4558,50.5109,50.4466,50.4926,24798.0
2019-04-26 13:30:00,54.94,54.96,54.87,54.89,35001.0,50.4926,50.5109,50.4282,50.4466,35001.0
2019-04-26 13:40:00,54.9,54.92,54.87,54.91,24382.0,50.4558,50.4742,50.4282,50.465,24382.0
2019-04-26 13:50:00,54.91,54.94,54.9,54.91,21500.0,50.465,50.4926,50.4558,50.465,21500.0
2019-04-26 14:00:00,54.92,54.93,54.85,54.9,29388.0,50.4742,50.4834,50.4098,50.4558,29388.0
2019-04-26 14:10:00,54.89,54.9,54.83,54.87,34290.0,50.4466,50.4558,50.3915,50.4282,34290.0
2019-04-26 14:20:00,54.88,54.88,54.84,54.84,41578.0,50.4374,50.4374,50.4007,50.4007,41578.0
2019-04-26 14:30:00,54.84,54.93,54.83,54.88,58294.0,50.4007,50.4834,50.3915,50.4374,58294.0
2019-04-26 14:40:00,54.88,54.88,54.78,54.79,44526.0,50.4374,50.4374,50.3455,50.3547,44526.0
2019-04-26 14:50:00,54.79,54.8,54.76,54.78,48504.0,50.3547,50.3639,50.3271,50.3455,48504.0
2019-04-26 15:00:00,54.78,54.88,54.78,54.87,71364.0,50.3455,50.4374,50.3455,50.4282,71364.0
2019-04-26 15:10:00,54.87,54.87,54.8,54.85,52843.0,50.4282,50.4282,50.3639,50.4098,52843.0
2019-04-26 15:20:00,54.85,54.92,54.82,54.91,37281.0,50.4098,50.4742,50.3823,50.465,37281.0
2019-04-26 15:30:00,54.91,54.99,54.9,54.99,53672.0,50.465,50.5385,50.4558,50.5385,53672.0
2019-04-26 15:40:00,54.98,55.0,54.93,54.97,97850.0,50.5293,50.5477,50.4834,50.5201,97850.0
2019-04-26 15:50:00,54.98,55.09,54.94,55.04,259787.0,50.5293,50.6304,50.4926,50.5845,259787.0
2019-04-29 09:30:00,54.98,55.12,54.97,55.06,94169.0,50.5293,50.658,50.5201,50.6028,94169.0
2019-04-29 09:40:00,55.06,55.18,54.99,55.14,50421.0,50.6028,50.7131,50.5385,50.6764,50421.0
2019-04-29 09:50:00,55.14,55.17,55.02,55.08,41491.0,50.6764,50.7039,50.5661,50.6212,41491.0
2019-04-29 10:00:00,55.07,55.07,54.88,54.9,42215.0,50.612,50.612,50.4374,50.4558,42215.0
2019-04-29 10:10:00,54.89,55.04,54.89,54.98,58416.0,50.4466,50.5845,50.4466,50.5293,58416.0
2019-04-29 10:20:00,54.98,55.08,54.98,55.07,27927.0,50.5293,50.6212,50.5293,50.612,27927.0
2019-04-29 10:30:00,55.07,55.08,54.95,54.96,44600.0,50.612,50.6212,50.5017,50.5109,44600.0
2019-04-29 10:40:00,54.97,54.98,54.91,54.93,28770.0,50.5201,50.5293,50.465,50.4834,28770.0
2019-04-29 10:50:00,54.94,54.96,54.87,54.88,86891.0,50.4926,50.5109,50.4282,50.4374,86891.0
2019-04-29 11:00:00,54.89,54.9,54.83,54.9,54789.0,50.4466,50.4558,50.3915,50.4558,54789.0
2019-04-29 11:10:00,54.9,54.96,54.87,54.88,40857.0,50.4558,50.5109,50.4282,50.4374,40857.0
2019-04-29 11:20:00,54.88,54.9,54.83,54.87,39554.0,50.4374,50.4558,50.3915,50.4282,39554.0
2019-04-29 11:30:00,54.87,54.87,54.8,54.83,35169.0,50.4282,50.4282,50.3639,50.3915,35169.0
2019-04-29 11:40:00,54.83,54.89,54.82,54.89,23291.0,50.3915,50.4466,50.3823,50.4466,23291.0
2019-04-29 11:50:00,54.91,54.93,54.78,54.8,32681.0,50.465,50.4834,50.3455,50.3639,32681.0
2019-04-29 12:00:00,54.79,54.81,54.76,54.8,22782.0,50.3547,50.3731,50.3271,50.3639,22782.0
2019-04-29 12:10:00,54.81,54.83,54.77,54.79,25125.0,50.3731,50.3915,50.3363,50.3547,25125.0
2019-04-29 12:20:00,54.8,54.91,54.79,54.91,34710.0,50.3639,50.465,50.3547,50.465,34710.0
2019-04-29 12:30:00,54.9,54.92,54.86,54.89,16562.0,50.4558,50.4742,50.419,50.4466,16562.0
2019-04-29 12:40:00,54.9,54.9,54.86,54.89,22544.0,50.4558,50.4558,50.419,50.4466,22544.0
2019-04-29 12:50:00,54.88,54.9,54.83,54.84,30966.0,50.4374,50.4558,50.3915,50.4007,30966.0
2019-04-29 13:00:00,54.84,54.85,54.78,54.81,47117.0,50.4007,50.4098,50.3455,50.3731,47117.0
2019-04-29 13:10:00,54.81,54.85,54.8,54.84,44676.0,50.3731,50.4098,50.3639,50.4007,44676.0
2019-04-29 13:20:00,54.85,54.87,54.83,54.86,15571.0,50.4098,50.4282,50.3915,50.419,15571.0
2019-04-29 13:30:00,54.86,54.88,54.81,54.84,24971.0,50.419,50.4374,50.3731,50.4007,24971.0
2019-04-29 13:40:00,54.84,54.88,54.83,54.88,32517.0,50.4007,50.4374,50.3915,50.4374,32517.0
2019-04-29 13:50:00,54.87,54.89,54.84,54.86,26713.0,50.4282,50.4466,50.4007,50.419,26713.0
2019-04-29 14:00:00,54.87,54.97,54.87,54.97,38772.0,50.4282,50.5201,50.4282,50.5201,38772.0
2019-04-29 14:10:00,54.97,54.98,54.9,54.94,41112.0,50.5201,50.5293,50.4558,50.4926,41112.0
2019-04-29 14:20:00,54.93,54.94,54.88,54.9,33621.0,50.4834,50.4926,50.4374,50.4558,33621.0
2019-04-29 14:30:00,54.89,54.89,54.85,54.86,33317.0,50.4466,50.4466,50.4098,50.419,33317.0
2019-04-29 14:40:00,54.86,54.91,54.85,54.87,36566.0,50.419,50.465,50.4098,50.4282,36566.0
2019-04-29 14:50:00,54.87,54.95,54.86,54.93,27404.0,50.4282,50.5017,50.419,50.4834,27404.0
2019-04-29 15:00:00,54.94,54.94,54.87,54.9,32347.0,50.4926,50.4926,50.4282,50.4558,32347.0
2019-04-29 15:10:00,54.9,54.95,54.89,54.95,60874.0,50.4558,50.5017,50.4466,50.5017,60874.0
2019-04-29 15:20:00,54.95,54.96,54.83,54.85,76415.0,50.5017,50.5109,50.3915,50.4098,76415.0
2019-04-29 15:30:00,54.85,54.91,54.85,54.91,72746.0,50.4098,50.465,50.4098,50.465,72746.0
2019-04-29 15:40:00,54.91,54.93,54.83,54.85,103194.0,50.465,50.4834,50.3915,50.4098,103194.0
2019-04-29 15:50:00,54.85,54.88,54.78,54.78,283786.0,50.4098,50.4374,50.3455,50.3455,283786.0
2019-04-30 09:30:00,54.86,55.02,54.72,54.77,82496.0,50.419,50.5661,50.2904,50.3363,82496.0
2019-04-30 09:40:00,54.77,54.81,54.73,54.75,29921.0,50.3363,50.3731,50.2996,50.3179,29921.0
2019-04-30 09:50:00,54.75,54.75,54.54,54.59,57024.0,50.3179,50.3179,50.1249,50.1709,57024.0
2019-04-30 10:00:00,54.59,54.66,54.53,54.64,82228.0,50.1709,50.2352,50.1157,50.2168,82228.0
2019-04-30 10:10:00,54.64,54.76,54.64,54.72,43191.0,50.2168,50.3271,50.2168,50.2904,43191.0
2019-04-30 10:20:00,54.71,54.73,54.67,54.69,39262.0,50.2812,50.2996,50.2444,50.2628,39262.0
2019-04-30 10:30:00,54.7,54.88,54.69,54.85,45005.0,50.272,50.4374,50.2628,50.4098,45005.0
2019-04-30 10:40:00,54.85,54.94,54.84,54.85,44488.0,50.4098,50.4926,50.4007,50.4098,44488.0
2019-04-30 10:50:00,54.86,54.86,54.79,54.8,53485.0,50.419,50.419,50.3547,50.3639,53485.0
2019-04-30 11:00:00,54.79,54.8,54.62,54.64,48053.0,50.3547,50.3639,50.1985,50.2168,48053.0
2019-04-30 11:10:00,54.64,54.7,54.6,54.63,167012.0,50.2168,50.272,50.1801,50.2077,167012.0
2019-04-30 11:20:00,54.63,54.69,54.58,54.59,46439.0,50.2077,50.2628,50.1617,50.1709,46439.0
2019-04-30 11:30:00,54.58,54.68,54.58,54.65,42956.0,50.1617,50.2536,50.1617,50.226,42956.0
2019-04-30 11:40:00,54.65,54.68,54.63,54.65,36013.0,50.226,50.2536,50.2077,50.226,36013.0
2019-04-30 11:50:00,54.66,54.74,54.61,54.69,46272.0,50.2352,50.3087,50.1893,50.2628,46272.0
2019-04-30 12:00:00,54.7,54.74,54.67,54.73,33861.0,50.272,50.3087,50.2444,50.2996,33861.0
2019-04-30 12:10:00,54.73,54.84,54.73,54.81,73876.0,50.2996,50.4007,50.2996,50.3731,73876.0
2019-04-30 12:20:00,54.8,54.81,54.76,54.78,42869.0,50.3639,50.3731,50.3271,50.3455,42869.0
2019-04-30 12:30:00,54.78,54.78,54.73,54.77,44818.0,50.3455,50.3455,50.2996,50.3363,44818.0
2019-04-30 12:40:00,54.77,54.83,54.74,54.75,43896.0,50.3363,50.3915,50.3087,50.3179,43896.0
2019-04-30 12:50:00,54.75,54.78,54.73,54.76,38247.0,50.3179,50.3455,50.2996,50.3271,38247.0
2019-04-30 13:00:00,54.76,54.8,54.73,54.73,45331.0,50.3271,50.3639,50.2996,50.2996,45331.0
2019-04-30 13:10:00,54.74,54.8,54.72,54.79,54451.0,50.3087,50.3639,50.2904,50.3547,54451.0
2019-04-30 13:20:00,54.79,54.8,54.69,54.7,48419.0,50.3547,50.3639,50.2628,50.272,48419.0
2019-04-30 13:30:00,54.7,54.74,54.68,54.73,40880.0,50.272,50.3087,50.2536,50.2996,40880.0
2019-04-30 13:40:00,54.73,54.79,54.72,54.76,39931.0,50.2996,50.3547,50.2904,50.3271,39931.0
2019-04-30 13:50:00,54.76,54.8,54.75,54.78,58898.0,50.3271,50.3639,50.3179,50.3455,58898.0
2019-04-30 14:00:00,54.78,54.81,54.76,54.79,41561.0,50.3455,50.3731,50.3271,50.3547,41561.0
2019-04-30 14:10:00,54.78,54.81,54.71,54.73,59751.0,50.3455,50.3731,50.2812,50.2996,59751.0
2019-04-30 14:20:00,54.73,54.77,54.71,54.73,33164.0,50.2996,50.3363,50.2812,50.2996,33164.0
2019-04-30 14:30:00,54.72,54.8,54.71,54.76,82057.0,50.2904,50.3639,50.2812,50.3271,82057.0
2019-04-30 14:40:00,54.77,54.82,54.74,54.79,58215.0,50.3363,50.3823,50.3087,50.3547,58215.0
2019-04-30 14:50:00,54.79,54.83,54.78,54.8,63159.0,50.3547,50.3915,50.3455,50.3639,63159.0
2019-04-30 15:00:00,54.8,54.88,54.8,54.87,54494.0,50.3639,50.4374,50.3639,50.4282,54494.0
2019-04-30 15:10:00,54.88,54.88,54.81,54.82,67772.0,50.4374,50.4374,50.3731,50.3823,67772.0
2019-04-30 15:20:00,54.83,54.87,54.82,54.83,119909.0,50.3915,50.4282,50.3823,50.3915,119909.0
2019-04-30 15:30:00,54.83,54.9,54.82,54.87,117587.0,50.3915,50.4558,50.3823,50.4282,117587.0
2019-04-30 15:40:00,54.88,54.91,54.81,54.82,136011.0,50.4374,50.465,50.3731,50.3823,136011.0
2019-04-30 15:50:00,54.83,54.92,54.78,54.86,477927.0,50.3915,50.4742,50.3455,50.419,477927.0
2019-05-01 09:30:00,54.8,54.9,54.54,54.54,93121.0,50.3639,50.4558,50.1249,50.1249,93121.0
2019-05-01 09:40:00,54.54,54.57,54.41,54.43,79836.0,50.1249,50.1525,50.0055,50.0238,79836.0
2019-05-01 09:50:00,54.44,54.44,54.29,54.29,71557.0,50.033,50.033,49.8952,49.8952,71557.0
2019-05-01 10:00:00,54.28,54.33,54.19,54.28,87589.0,49.886,49.9319,49.8033,49.886,87589.0
2019-05-01 10:10:00,54.28,54.3,54.22,54.27,50308.0,49.886,49.9044,49.8308,49.8768,50308.0
2019-05-01 10:20:00,54.28,54.42,54.25,54.41,56314.0,49.886,50.0147,49.8584,50.0055,56314.0
2019-05-01 10:30:00,54.42,54.45,54.36,54.36,36052.0,50.0147,50.0422,49.9595,49.9595,36052.0
2019-05-01 10:40:00,54.36,54.4,54.33,54.34,32879.0,49.9595,49.9963,49.9319,49.9411,32879.0
2019-05-01 10:50:00,54.33,54.43,54.32,54.42,46010.0,49.9319,50.0238,49.9227,50.0147,46010.0
2019-05-01 11:00:00,54.41,54.46,54.37,54.4,39037.0,50.0055,50.0514,49.9687,49.9963,39037.0
2019-05-01 11:10:00,54.41,54.53,54.4,54.52,48173.0,50.0055,50.1157,49.9963,50.1066,48173.0
2019-05-01 11:20:00,54.52,54.53,54.4,54.41,38586.0,50.1066,50.1157,49.9963,50.0055,38586.0
2019-05-01 11:30:00,54.4,54.45,54.31,54.44,73695.0,49.9963,50.0422,49.9136,50.033,73695.0
2019-05-01 11:40:00,54.44,54.54,54.43,54.45,60937.0,50.033,50.1249,50.0238,50.0422,60937.0
2019-05-01 11:50:00,54.45,54.54,54.44,54.49,32819.0,50.0422,50.1249,50.033,50.079,32819.0
2019-05-01 12:00:00,54.48,54.53,54.44,54.44,41100.0,50.0698,50.1157,50.033,50.033,41100.0
2019-05-01 12:10:00,54.44,54.47,54.41,54.41,32653.0,50.033,50.0606,50.0055,50.0055,32653.0
2019-05-01 12:20:00,54.41,54.42,54.38,54.42,28989.0,50.0055,50.0147,49.9779,50.0147,28989.0
2019-05-01 12:30:00,54.42,54.42,54.35,54.35,38769.0,50.0147,50.0147,49.9503,49.9503,38769.0
2019-05-01 12:40:00,54.35,54.36,54.3,54.31,49351.0,49.9503,49.9595,49.9044,49.9136,49351.0
2019-05-01 12:50:00,54.32,54.37,54.28,54.37,35322.0,49.9227,49.9687,49.886,49.9687,35322.0
2019-05-01 13:00:00,54.37,54.42,54.32,54.33,46009.0,49.9687,50.0147,49.9227,49.9319,46009.0
2019-05-01 13:10:00,54.32,54.32,54.26,54.26,64034.0,49.9227,49.9227,49.8676,49.8676,64034.0
2019-05-01 13:20:00,54.26,54.29,54.23,54.25,39168.0,49.8676,49.8952,49.84,49.8584,39168.0
2019-05-01 13:30:00,54.26,54.31,54.26,54.3,38862.0,49.8676,49.9136,49.8676,49.9044,38862.0
2019-05-01 13:40:00,54.29,54.32,54.27,54.29,27635.0,49.8952,49.9227,49.8768,49.8952,27635.0
2019-05-01 13:50:00,54.29,54.35,54.28,54.33,40446.0,49.8952,49.9503,49.886,49.9319,40446.0
2019-05-01 14:00:00,54.32,54.47,54.32,54.43,60352.0,49.9227,50.0606,49.9227,50.0238,60352.0
2019-05-01 14:10:00,54.42,54.46,54.4,54.44,82875.0,50.0147,50.0514,49.9963,50.033,82875.0
2019-05-01 14:20:00,54.44,54.45,54.35,54.36,51548.0,50.033,50.0422,49.9503,49.9595,51548.0
2019-05-01 14:30:00,54.35,54.4,54.12,54.12,104091.0,49.9503,49.9963,49.7389,49.7389,104091.0
2019-05-01 14:40:00,54.1,54.16,54.06,54.13,59781.0,49.7206,49.7757,49.6838,49.7481,59781.0
2019-05-01 14:50:00,54.14,54.25,54.13,54.18,71223.0,49.7573,49.8584,49.7481,49.7941,71223.0
2019-05-01 15:00:00,54.17,54.2,54.1,54.15,65556.0,49.7849,49.8125,49.7206,49.7665,65556.0
2019-05-01 15:10:00,54.16,54.29,54.14,54.29,58594.0,49.7757,49.8952,49.7573,49.8952,58594.0
2019-05-01 15:20:00,54.29,54.29,54.15,54.2,75718.0,49.8952,49.8952,49.7665,49.8125,75718.0
2019-05-01 15:30:00,54.2,54.2,54.12,54.13,89032.0,49.8125,49.8125,49.7389,49.7481,89032.0
2019-05-01 15:40:00,54.13,54.14,54.0,54.03,127295.0,49.7481,49.7573,49.6287,49.6562,127295.0
2019-05-01 15:50:00,54.03,54.05,53.93,53.95,325935.0,49.6562,49.6746,49.5643,49.5827,325935.0
2019-05-02 09:30:00,54.04,54.27,54.04,54.19,89952.0,49.6654,49.8768,49.6654,49.8033,89952.0
2019-05-02 09:40:00,54.2,54.24,53.99,54.03,179646.0,49.8125,49.8492,49.6195,49.6562,179646.0
2019-05-02 09:50:00,54.01,54.02,53.84,53.94,80675.0,49.6378,49.647,49.4816,49.5735,80675.0
2019-05-02 10:00:00,53.95,54.22,53.95,54.19,61972.0,49.5827,49.8308,49.5827,49.8033,61972.0
2019-05-02 10:10:00,54.19,54.36,54.18,54.35,80208.0,49.8033,49.9595,49.7941,49.9503,80208.0
2019-05-02 10:20:00,54.35,54.36,54.26,54.36,66163.0,49.9503,49.9595,49.8676,49.9595,66163.0
2019-05-02 10:30:00,54.37,54.38,54.33,54.37,59774.0,49.9687,49.9779,49.9319,49.9687,59774.0
2019-05-02 10:40:00,54.37,54.38,54.31,54.34,47362.0,49.9687,49.9779,49.9136,49.9411,47362.0
2019-05-02 10:50:00,54.34,54.35,54.28,54.31,42702.0,49.9411,49.9503,49.886,49.9136,42702.0
2019-05-02 11:00:00,54.31,54.39,54.3,54.39,52965.0,49.9136,49.9871,49.9044,49.9871,52965.0
2019-05-02 11:10:00,54.4,54.43,54.35,54.36,39235.0,49.9963,50.0238,49.9503,49.9595,39235.0
2019-05-02 11:20:00,54.35,54.36,54.21,54.21,55063.0,49.9503,49.9595,49.8217,49.8217,55063.0
2019-05-02 11:30:00,54.23,54.29,54.21,54.23,71013.0,49.84,49.8952,49.8217,49.84,71013.0
2019-05-02 11:40:00,54.22,54.28,54.14,54.22,57475.0,49.8308,49.886,49.7573,49.8308,57475.0
2019-05-02 11:50:00,54.22,54.31,54.17,54.31,70110.0,49.8308,49.9136,49.7849,49.9136,70110.0
2019-05-02 12:00:00,54.31,54.33,54.26,54.31,35662.0,49.9136,49.9319,49.8676,49.9136,35662.0
2019-05-02 12:10:00,54.31,54.34,54.28,54.3,22361.0,49.9136,49.9411,49.886,49.9044,22361.0
2019-05-02 12:20:00,54.32,54.41,54.31,54.34,45399.0,49.9227,50.0055,49.9136,49.9411,45399.0
2019-05-02 12:30:00,54.35,54.37,54.32,54.35,32853.0,49.9503,49.9687,49.9227,49.9503,32853.0
2019-05-02 12:40:00,54.36,54.36,54.25,54.31,42976.0,49.9595,49.9595,49.8584,49.9136,42976.0
2019-05-02 12:50:00,54.32,54.36,54.28,54.32,31405.0,49.9227,49.9595,49.886,49.9227,31405.0
2019-05-02 13:00:00,54.33,54.38,54.27,54.38,30224.0,49.9319,49.9779,49.8768,49.9779,30224.0
2019-05-02 13:10:00,54.38,54.44,54.37,54.43,26220.0,49.9779,50.033,49.9687,50.0238,26220.0
2019-05-02 13:20:00,54.43,54.47,54.41,54.43,34479.0,50.0238,50.0606,50.0055,50.0238,34479.0
2019-05-02 13:30:00,54.42,54.51,54.42,54.48,33470.0,50.0147,50.0974,50.0147,50.0698,33470.0
2019-05-02 13:40:00,54.47,54.48,54.4,54.41,25126.0,50.0606,50.0698,49.9963,50.0055,25126.0
2019-05-02 13:50:00,54.41,54.47,54.4,54.41,33613.0,50.0055,50.0606,49.9963,50.0055,33613.0
2019-05-02 14:00:00,54.4,54.48,54.39,54.44,35398.0,49.9963,50.0698,49.9871,50.033,35398.0
2019-05-02 14:10:00,54.44,54.48,54.4,54.41,58389.0,50.033,50.0698,49.9963,50.0055,58389.0
2019-05-02 14:20:00,54.41,54.45,54.36,54.37,39338.0,50.0055,50.0422,49.9595,49.9687,39338.0
2019-05-02 14:30:00,54.37,54.4,54.34,54.39,31753.0,49.9687,49.9963,49.9411,49.9871,31753.0
2019-05-02 14:40:00,54.38,54.41,54.31,54.31,28591.0,49.9779,50.0055,49.9136,49.9136,28591.0
2019-05-02 14:50:00,54.3,54.35,54.26,54.32,34784.0,49.9044,49.9503,49.8676,49.9227,34784.0
2019-05-02 15:00:00,54.32,54.39,54.3,54.37,45637.0,49.9227,49.9871,49.9044,49.9687,45637.0
2019-05-02 15:10:00,54.37,54.4,54.34,54.37,39670.0,49.9687,49.9963,49.9411,49.9687,39670.0
2019-05-02 15:20:00,54.37,54.41,54.35,54.38,62921.0,49.9687,50.0055,49.9503,49.9779,62921.0
2019-05-02 15:30:00,54.38,54.42,54.36,54.41,65487.0,49.9779,50.0147,49.9595,50.0055,65487.0
2019-05-02 15:40:00,54.41,54.47,54.37,54.41,99702.0,50.0055,50.0606,49.9687,50.0055,99702.0
2019-05-02 15:50:00,54.41,54.5,54.39,54.46,368147.0,50.0055,50.0882,49.9871,50.0514,368147.0
2019-05-03 09:30:00,54.57,54.88,54.14,54.18,130925.0,50.1525,50.4374,49.7573,49.7941,130925.0
2019-05-03 09:40:00,54.17,54.26,54.06,54.1,133737.0,49.7849,49.8676,49.6838,49.7206,133737.0
2019-05-03 09:50:00,54.11,54.23,54.07,54.16,76316.0,49.7297,49.84,49.693,49.7757,76316.0
2019-05-03 10:00:00,54.16,54.24,54.14,54.2,70666.0,49.7757,49.8492,49.7573,49.8125,70666.0
2019-05-03 10:10:00,54.2,54.21,54.09,54.12,96521.0,49.8125,49.8217,49.7114,49.7389,96521.0
2019-05-03 10:20:00,54.12,54.24,54.11,54.21,72550.0,49.7389,49.8492,49.7297,49.8217,72550.0
2019-05-03 10:30:00,54.2,54.35,54.2,54.24,109395.0,49.8125,49.9503,49.8125,49.8492,109395.0
2019-05-03 10:40:00,54.23,54.3,54.22,54.28,56164.0,49.84,49.9044,49.8308,49.886,56164.0
2019-05-03 10:50:00,54.28,54.29,54.23,54.25,71600.0,49.886,49.8952,49.84,49.8584,71600.0
2019-05-03 11:00:00,54.26,54.33,54.25,54.32,55194.0,49.8676,49.9319,49.8584,49.9227,55194.0
2019-05-03 11:10:00,54.32,54.39,54.22,54.22,56923.0,49.9227,49.9871,49.8308,49.8308,56923.0
2019-05-03 11:20:00,54.21,54.27,54.17,54.25,63054.0,49.8217,49.8768,49.7849,49.8584,63054.0
2019-05-03 11:30:00,54.25,54.28,54.2,54.22,68559.0,49.8584,49.886,49.8125,49.8308,68559.0
2019-05-03 11:40:00,54.22,54.29,54.21,54.27,67683.0,49.8308,49.8952,49.8217,49.8768,67683.0
2019-05-03 11:50:00,54.27,54.27,54.15,54.18,67506.0,49.8768,49.8768,49.7665,49.7941,67506.0
2019-05-03 12:00:00,54.19,54.31,54.19,54.28,60761.0,49.8033,49.9136,49.8033,49.886,60761.0
2019-05-03 12:10:00,54.29,54.37,54.27,54.37,93137.0,49.8952,49.9687,49.8768,49.9687,93137.0
2019-05-03 12:20:00,54.37,54.39,54.33,54.35,39981.0,49.9687,49.9871,49.9319,49.9503,39981.0
2019-05-03 12:30:00,54.36,54.37,54.3,54.3,43679.0,49.9595,49.9687,49.9044,49.9044,43679.0
2019-05-03 12:40:00,54.29,54.32,54.25,54.25,46223.0,49.8952,49.9227,49.8584,49.8584,46223.0
2019-05-03 12:50:00,54.26,54.26,54.2,54.23,62102.0,49.8676,49.8676,49.8125,49.84,62102.0
2019-05-03 13:00:00,54.23,54.24,54.16,54.17,45761.0,49.84,49.8492,49.7757,49.7849,45761.0
2019-05-03 13:10:00,54.18,54.23,54.17,54.22,45638.0,49.7941,49.84,49.7849,49.8308,45638.0
2019-05-03 13:20:00,54.21,54.23,54.19,54.19,33354.0,49.8217,49.84,49.8033,49.8033,33354.0
2019-05-03 13:30:00,54.2,54.2,54.16,54.18,52014.0,49.8125,49.8125,49.7757,49.7941,52014.0
2019-05-03 13:40:00,54.18,54.2,54.12,54.19,78057.0,49.7941,49.8125,49.7389,49.8033,78057.0
2019-05-03 13:50:00,54.19,54.2,54.14,54.18,74425.0,49.8033,49.8125,49.7573,49.7941,74425.0
2019-05-03 14:00:00,54.18,54.22,54.17,54.2,37985.0,49.7941,49.8308,49.7849,49.8125,37985.0
2019-05-03 14:10:00,54.21,54.21,54.16,54.16,65748.0,49.8217,49.8217,49.7757,49.7757,65748.0
2019-05-03 14:20:00,54.16,54.18,54.12,54.14,95343.0,49.7757,49.7941,49.7389,49.7573,95343.0
2019-05-03 14:30:00,54.14,54.14,54.1,54.13,45453.0,49.7573,49.7573,49.7206,49.7481,45453.0
2019-05-03 14:40:00,54.13,54.18,54.13,54.16,125814.0,49.7481,49.7941,49.7481,49.7757,125814.0
2019-05-03 14:50:00,54.16,54.17,54.11,54.13,54360.0,49.7757,49.7849,49.7297,49.7481,54360.0
2019-05-03 15:00:00,54.13,54.16,54.12,54.16,63090.0,49.7481,49.7757,49.7389,49.7757,63090.0
2019-05-03 15:10:00,54.15,54.16,54.14,54.15,62847.0,49.7665,49.7757,49.7573,49.7665,62847.0
2019-05-03 15:20:00,54.15,54.17,54.11,54.12,77055.0,49.7665,49.7849,49.7297,49.7389,77055.0
2019-05-03 15:30:00,54.12,54.12,54.08,54.1,91853.0,49.7389,49.7389,49.7022,49.7206,91853.0
2019-05-03 15:40:00,54.1,54.1,54.0,54.05,149875.0,49.7206,49.7206,49.6287,49.6746,149875.0
2019-05-03 15:50:00,54.05,54.05,54.0,54.01,347660.0,49.6746,49.6746,49.6287,49.6378,347660.0
2019-05-06 09:30:00,53.49,53.66,53.26,53.62,159326.0,49.1599,49.3162,48.9486,49.2794,159326.0
2019-05-06 09:40:00,53.61,53.66,53.56,53.56,81448.0,49.2702,49.3162,49.2243,49.2243,81448.0
2019-05-06 09:50:00,53.56,53.64,53.43,53.58,295139.0,49.2243,49.2978,49.1048,49.2427,295139.0
2019-05-06 10:00:00,53.59,53.89,53.51,53.84,138597.0,49.2518,49.5276,49.1783,49.4816,138597.0
2019-05-06 10:10:00,53.83,53.95,53.78,53.94,66175.0,49.4724,49.5827,49.4265,49.5735,66175.0
2019-05-06 10:20:00,53.94,54.01,53.85,53.92,65394.0,49.5735,49.6378,49.4908,49.5551,65394.0
2019-05-06 10:30:00,53.92,53.92,53.71,53.76,63678.0,49.5551,49.5551,49.3621,49.4081,63678.0
2019-05-06 10:40:00,53.76,53.78,53.65,53.66,57086.0,49.4081,49.4265,49.307,49.3162,57086.0
2019-05-06 10:50:00,53.66,53.71,53.65,53.68,80580.0,49.3162,49.3621,49.307,49.3346,80580.0
2019-05-06 11:00:00,53.68,53.72,53.64,53.68,74265.0,49.3346,49.3713,49.2978,49.3346,74265.0
2019-05-06 11:10:00,53.67,53.74,53.64,53.73,82514.0,49.3254,49.3897,49.2978,49.3805,82514.0
2019-05-06 11:20:00,53.73,53.83,53.72,53.77,66473.0,49.3805,49.4724,49.3713,49.4173,66473.0
2019-05-06 11:30:00,53.77,53.81,53.67,53.69,140066.0,49.4173,49.454,49.3254,49.3437,140066.0
2019-05-06 11:40:00,53.69,53.74,53.62,53.63,107311.0,49.3437,49.3897,49.2794,49.2886,107311.0
2019-05-06 11:50:00,53.63,53.66,53.59,53.63,77821.0,49.2886,49.3162,49.2518,49.2886,77821.0
2019-05-06 12:00:00,53.63,53.74,53.62,53.73,83959.0,49.2886,49.3897,49.2794,49.3805,83959.0
2019-05-06 12:10:00,53.73,53.84,53.72,53.83,67963.0,49.3805,49.4816,49.3713,49.4724,67963.0
2019-05-06 12:20:00,53.84,53.91,53.82,53.84,62565.0,49.4816,49.5459,49.4632,49.4816,62565.0
2019-05-06 12:30:00,53.84,53.87,53.82,53.84,78858.0,49.4816,49.5092,49.4632,49.4816,78858.0
2019-05-06 12:40:00,53.85,53.96,53.84,53.96,68179.0,49.4908,49.5919,49.4816,49.5919,68179.0
2019-05-06 12:50:00,53.96,54.01,53.93,53.96,77415.0,49.5919,49.6378,49.5643,49.5919,77415.0
2019-05-06 13:00:00,53.96,54.03,53.94,54.0,64132.0,49.5919,49.6562,49.5735,49.6287,64132.0
2019-05-06 13:10:00,54.01,54.03,54.0,54.03,48992.0,49.6378,49.6562,49.6287,49.6562,48992.0
2019-05-06 13:20:00,54.03,54.13,54.02,54.11,85260.0,49.6562,49.7481,49.647,49.7297,85260.0
2019-05-06 13:30:00,54.12,54.12,54.03,54.07,59021.0,49.7389,49.7389,49.6562,49.693,59021.0
2019-05-06 13:40:00,54.07,54.1,53.99,53.99,58925.0,49.693,49.7206,49.6195,49.6195,58925.0
2019-05-06 13:50:00,54.0,54.06,53.99,54.06,56520.0,49.6287,49.6838,49.6195,49.6838,56520.0
2019-05-06 14:00:00,54.07,54.1,54.05,54.07,47106.0,49.693,49.7206,49.6746,49.693,47106.0
2019-05-06 14:10:00,54.08,54.14,54.08,54.09,57721.0,49.7022,49.7573,49.7022,49.7114,57721.0
2019-05-06 14:20:00,54.1,54.14,54.08,54.14,38732.0,49.7206,49.7573,49.7022,49.7573,38732.0
2019-05-06 14:30:00,54.14,54.24,54.13,54.21,58150.0,49.7573,49.8492,49.7481,49.8217,58150.0
2019-05-06 14:40:00,54.2,54.3,54.19,54.3,88886.0,49.8125,49.9044,49.8033,49.9044,88886.0
2019-05-06 14:50:00,54.3,54.34,54.27,54.29,79292.0,49.9044,49.9411,49.8768,49.8952,79292.0
2019-05-06 15:00:00,54.29,54.37,54.28,54.3,78305.0,49.8952,49.9687,49.886,49.9044,78305.0
2019-05-06 15:10:00,54.3,54.32,54.27,54.3,71572.0,49.9044,49.9227,49.8768,49.9044,71572.0
2019-05-06 15:20:00,54.3,54.38,54.29,54.36,63772.0,49.9044,49.9779,49.8952,49.9595,63772.0
2019-05-06 15:30:00,54.36,54.36,54.27,54.34,157121.0,49.9595,49.9595,49.8768,49.9411,157121.0
2019-05-06 15:40:00,54.34,54.34,54.24,54.26,163855.0,49.9411,49.9411,49.8492,49.8676,163855.0
2019-05-06 15:50:00,54.26,54.28,54.16,54.19,400904.0,49.8676,49.886,49.7757,49.8033,400904.0
2019-05-07 09:30:00,53.96,54.08,53.78,53.8,121117.0,49.5919,49.7022,49.4265,49.4448,121117.0
2019-05-07 09:40:00,53.79,53.88,53.68,53.69,76165.0,49.4357,49.5184,49.3346,49.3437,76165.0
2019-05-07 09:50:00,53.68,53.83,53.63,53.73,102046.0,49.3346,49.4724,49.2886,49.3805,102046.0
2019-05-07 10:00:00,53.73,53.73,53.51,53.54,59123.0,49.3805,49.3805,49.1783,49.2059,59123.0
2019-05-07 10:10:00,53.53,53.53,53.31,53.32,117187.0,49.1967,49.1967,48.9945,49.0037,117187.0
2019-05-07 10:20:00,53.32,53.45,53.3,53.45,43318.0,49.0037,49.1232,48.9853,49.1232,43318.0
2019-05-07 10:30:00,53.44,53.54,53.42,53.43,52633.0,49.114,49.2059,49.0956,49.1048,52633.0
2019-05-07 10:40:00,53.44,53.5,53.35,53.48,48999.0,49.114,49.1691,49.0313,49.1507,48999.0
2019-05-07 10:50:00,53.47,53.57,53.45,53.47,58354.0,49.1416,49.2335,49.1232,49.1416,58354.0
2019-05-07 11:00:00,53.46,53.55,53.39,53.55,50549.0,49.1324,49.2151,49.068,49.2151,50549.0
2019-05-07 11:10:00,53.55,53.56,53.4,53.43,71110.0,49.2151,49.2243,49.0772,49.1048,71110.0
2019-05-07 11:20:00,53.44,53.5,53.36,53.48,182652.0,49.114,49.1691,49.0405,49.1507,182652.0
2019-05-07 11:30:00,53.48,53.55,53.39,53.44,100046.0,49.1507,49.2151,49.068,49.114,100046.0
2019-05-07 11:40:00,53.43,53.48,53.32,53.39,131400.0,49.1048,49.1507,49.0037,49.068,131400.0
2019-05-07 11:50:00,53.39,53.39,53.27,53.38,64793.0,49.068,49.068,48.9577,49.0588,64793.0
2019-05-07 12:00:00,53.37,53.37,53.23,53.35,49703.0,49.0497,49.0497,48.921,49.0313,49703.0
2019-05-07 12:10:00,53.36,53.43,53.34,53.39,56858.0,49.0405,49.1048,49.0221,49.068,56858.0
2019-05-07 12:20:00,53.39,53.57,53.39,53.57,30072.0,49.068,49.2335,49.068,49.2335,30072.0
2019-05-07 12:30:00,53.57,53.64,53.54,53.59,35910.0,49.2335,49.2978,49.2059,49.2518,35910.0
2019-05-07 12:40:00,53.58,53.59,53.53,53.55,31619.0,49.2427,49.2518,49.1967,49.2151,31619.0
2019-05-07 12:50:00,53.55,53.64,53.5,53.58,123575.0,49.2151,49.2978,49.1691,49.2427,123575.0
2019-05-07 13:00:00,53.57,53.59,53.36,53.38,34052.0,49.2335,49.2518,49.0405,49.0588,34052.0
2019-05-07 13:10:00,53.37,53.44,53.35,53.38,41783.0,49.0497,49.114,49.0313,49.0588,41783.0
2019-05-07 13:20:00,53.39,53.4,53.33,53.37,36487.0,49.068,49.0772,49.0129,49.0497,36487.0
2019-05-07 13:30:00,53.36,53.44,53.34,53.41,54788.0,49.0405,49.114,49.0221,49.0864,54788.0
2019-05-07 13:40:00,53.41,53.43,53.37,53.41,41841.0,49.0864,49.1048,49.0497,49.0864,41841.0
2019-05-07 13:50:00,53.41,53.51,53.4,53.47,43734.0,49.0864,49.1783,49.0772,49.1416,43734.0
2019-05-07 14:00:00,53.46,53.48,53.38,53.43,28853.0,49.1324,49.1507,49.0588,49.1048,28853.0
2019-05-07 14:10:00,53.44,53.45,53.29,53.34,48938.0,49.114,49.1232,48.9761,49.0221,48938.0
2019-05-07 14:20:00,53.33,53.38,53.19,53.2,39007.0,49.0129,49.0588,48.8842,48.8934,39007.0
2019-05-07 14:30:00,53.2,53.24,53.07,53.08,41003.0,48.8934,48.9302,48.7739,48.7831,41003.0
2019-05-07 14:40:00,53.09,53.17,53.08,53.11,53452.0,48.7923,48.8658,48.7831,48.8107,53452.0
2019-05-07 14:50:00,53.12,53.3,53.09,53.28,59075.0,48.8199,48.9853,48.7923,48.9669,59075.0
2019-05-07 15:00:00,53.27,53.28,53.14,53.23,73121.0,48.9577,48.9669,48.8383,48.921,73121.0
2019-05-07 15:10:00,53.23,53.33,53.2,53.3,86928.0,48.921,49.0129,48.8934,48.9853,86928.0
2019-05-07 15:20:00,53.3,53.35,53.19,53.21,69314.0,48.9853,49.0313,48.8842,48.9026,69314.0
2019-05-07 15:30:00,53.2,53.22,52.98,53.02,126631.0,48.8934,48.9118,48.6912,48.728,126631.0
2019-05-07 15:40:00,53.01,53.24,53.01,53.23,129911.0,48.7188,48.9302,48.7188,48.921,129911.0
2019-05-07 15:50:00,53.23,53.43,53.2,53.41,465236.0,48.921,49.1048,48.8934,49.0864,465236.0
2019-05-08 09:30:00,53.38,53.48,53.18,53.25,109874.0,49.0588,49.1507,48.875,48.9394,109874.0
2019-05-08 09:40:00,53.23,53.58,53.19,53.53,100502.0,48.921,49.2427,48.8842,49.1967,100502.0
2019-05-08 09:50:00,53.52,53.69,53.39,53.66,87632.0,49.1875,49.3437,49.068,49.3162,87632.0
2019-05-08 10:00:00,53.66,53.77,53.63,53.72,82833.0,49.3162,49.4173,49.2886,49.3713,82833.0
2019-05-08 10:10:00,53.71,53.8,53.64,53.79,69152.0,49.3621,49.4448,49.2978,49.4357,69152.0
2019-05-08 10:20:00,53.8,53.83,53.56,53.58,73911.0,49.4448,49.4724,49.2243,49.2427,73911.0
2019-05-08 10:30:00,53.59,53.6,53.44,53.54,60174.0,49.2518,49.261,49.114,49.2059,60174.0
2019-05-08 10:40:00,53.53,53.66,53.53,53.54,32375.0,49.1967,49.3162,49.1967,49.2059,32375.0
2019-05-08 10:50:00,53.54,53.66,53.48,53.66,46950.0,49.2059,49.3162,49.1507,49.3162,46950.0
2019-05-08 11:00:00,53.66,53.85,53.63,53.66,60888.0,49.3162,49.4908,49.2886,49.3162,60888.0
2019-05-08 11:10:00,53.67,53.99,53.67,53.93,60063.0,49.3254,49.6195,49.3254,49.5643,60063.0
2019-05-08 11:20:00,53.93,53.96,53.86,53.88,51885.0,49.5643,49.5919,49.5,49.5184,51885.0
2019-05-08 11:30:00,53.88,53.93,53.72,53.76,65514.0,49.5184,49.5643,49.3713,49.4081,65514.0
2019-05-08 11:40:00,53.77,53.95,53.76,53.95,52168.0,49.4173,49.5827,49.4081,49.5827,52168.0
2019-05-08 11:50:00,53.97,54.01,53.91,53.91,66397.0,49.6011,49.6378,49.5459,49.5459,66397.0
2019-05-08 12:00:00,53.92,53.93,53.83,53.86,40326.0,49.5551,49.5643,49.4724,49.5,40326.0
2019-05-08 12:10:00,53.86,53.92,53.82,53.92,29738.0,49.5,49.5551,49.4632,49.5551,29738.0
2019-05-08 12:20:00,53.92,53.99,53.88,53.98,36830.0,49.5551,49.6195,49.5184,49.6103,36830.0
2019-05-08 12:30:00,53.97,54.03,53.96,54.0,32535.0,49.6011,49.6562,49.5919,49.6287,32535.0
2019-05-08 12:40:00,53.99,54.06,53.96,53.96,24830.0,49.6195,49.6838,49.5919,49.5919,24830.0
2019-05-08 12:50:00,53.97,54.03,53.95,54.02,37275.0,49.6011,49.6562,49.5827,49.647,37275.0
2019-05-08 13:00:00,54.02,54.06,53.99,54.01,24732.0,49.647,49.6838,49.6195,49.6378,24732.0
2019-05-08 13:10:00,54.0,54.04,53.96,54.04,44511.0,49.6287,49.6654,49.5919,49.6654,44511.0
2019-05-08 13:20:00,54.04,54.1,54.02,54.04,36871.0,49.6654,49.7206,49.647,49.6654,36871.0
2019-05-08 13:30:00,54.04,54.07,53.97,54.03,37272.0,49.6654,49.693,49.6011,49.6562,37272.0
2019-05-08 13:40:00,54.03,54.08,54.0,54.04,28801.0,49.6562,49.7022,49.6287,49.6654,28801.0
2019-05-08 13:50:00,54.05,54.07,54.01,54.07,35373.0,49.6746,49.693,49.6378,49.693,35373.0
2019-05-08 14:00:00,54.06,54.08,54.0,54.03,42128.0,49.6838,49.7022,49.6287,49.6562,42128.0
2019-05-08 14:10:00,54.04,54.07,53.97,54.05,37743.0,49.6654,49.693,49.6011,49.6746,37743.0
2019-05-08 14:20:00,54.06,54.2,54.06,54.19,47878.0,49.6838,49.8125,49.6838,49.8033,47878.0
2019-05-08 14:30:00,54.19,54.26,54.18,54.24,52012.0,49.8033,49.8676,49.7941,49.8492,52012.0
2019-05-08 14:40:00,54.25,54.3,54.22,54.26,47937.0,49.8584,49.9044,49.8308,49.8676,47937.0
2019-05-08 14:50:00,54.25,54.27,54.21,54.27,40926.0,49.8584,49.8768,49.8217,49.8768,40926.0
2019-05-08 15:00:00,54.27,54.32,54.25,54.28,70316.0,49.8768,49.9227,49.8584,49.886,70316.0
2019-05-08 15:10:00,54.27,54.31,54.25,54.3,56095.0,49.8768,49.9136,49.8584,49.9044,56095.0
2019-05-08 15:20:00,54.3,54.34,54.23,54.26,76571.0,49.9044,49.9411,49.84,49.8676,76571.0
2019-05-08 15:30:00,54.25,54.27,54.16,54.23,94738.0,49.8584,49.8768,49.7757,49.84,94738.0
2019-05-08 15:40:00,54.23,54.25,54.11,54.14,141946.0,49.84,49.8584,49.7297,49.7573,141946.0
2019-05-08 15:50:00,54.13,54.13,54.02,54.03,335065.0,49.7481,49.7481,49.647,49.6562,335065.0
2019-05-09 09:30:00,53.75,53.88,53.58,53.78,115133.0,49.3989,49.5184,49.2427,49.4265,115133.0
2019-05-09 09:40:00,53.76,53.76,53.55,53.64,63834.0,49.4081,49.4081,49.2151,49.2978,63834.0
2019-05-09 09:50:00,53.64,53.77,53.59,53.73,65031.0,49.2978,49.4173,49.2518,49.3805,65031.0
2019-05-09 10:00:00,53.73,53.73,53.59,53.64,76910.0,49.3805,49.3805,49.2518,49.2978,76910.0
2019-05-09 10:10:00,53.64,53.67,53.57,53.6,48389.0,49.2978,49.3254,49.2335,49.261,48389.0
2019-05-09 10:20:00,53.59,53.59,53.33,53.41,49901.0,49.2518,49.2518,49.0129,49.0864,49901.0
2019-05-09 10:30:00,53.41,53.45,53.38,53.4,53382.0,49.0864,49.1232,49.0588,49.0772,53382.0
2019-05-09 10:40:00,53.41,53.5,53.38,53.48,56163.0,49.0864,49.1691,49.0588,49.1507,56163.0
2019-05-09 10:50:00,53.49,53.57,53.48,53.49,62490.0,49.1599,49.2335,49.1507,49.1599,62490.0
2019-05-09 11:00:00,53.48,53.56,53.45,53.53,95639.0,49.1507,49.2243,49.1232,49.1967,95639.0
2019-05-09 11:10:00,53.54,53.64,53.52,53.56,53436.0,49.2059,49.2978,49.1875,49.2243,53436.0
2019-05-09 11:20:00,53.56,53.6,53.47,53.55,58689.0,49.2243,49.261,49.1416,49.2151,58689.0
2019-05-09 11:30:00,53.54,53.6,53.52,53.52,71196.0,49.2059,49.261,49.1875,49.1875,71196.0
2019-05-09 11:40:00,53.53,53.61,53.52,53.61,33610.0,49.1967,49.2702,49.1875,49.2702,33610.0
2019-05-09 11:50:00,53.62,53.71,53.56,53.71,53979.0,49.2794,49.3621,49.2243,49.3621,53979.0
2019-05-09 12:00:00,53.71,53.71,53.54,53.62,150078.0,49.3621,49.3621,49.2059,49.2794,150078.0
2019-05-09 12:10:00,53.62,53.72,53.62,53.7,37542.0,49.2794,49.3713,49.2794,49.3529,37542.0
2019-05-09 12:20:00,53.69,53.82,53.63,53.79,100998.0,49.3437,49.4632,49.2886,49.4357,100998.0
2019-05-09 12:30:00,53.8,53.92,53.8,53.85,117750.0,49.4448,49.5551,49.4448,49.4908,117750.0
2019-05-09 12:40:00,53.86,53.98,53.78,53.86,103057.0,49.5,49.6103,49.4265,49.5,103057.0
2019-05-09 12:50:00,53.86,53.94,53.82,53.87,84269.0,49.5,49.5735,49.4632,49.5092,84269.0
2019-05-09 13:00:00,53.86,53.94,53.84,53.84,53298.0,49.5,49.5735,49.4816,49.4816,53298.0
2019-05-09 13:10:00,53.85,53.9,53.8,53.82,63787.0,49.4908,49.5367,49.4448,49.4632,63787.0
2019-05-09 13:20:00,53.82,53.83,53.76,53.82,32685.0,49.4632,49.4724,49.4081,49.4632,32685.0
2019-05-09 13:30:00,53.82,53.9,53.79,53.9,28273.0,49.4632,49.5367,49.4357,49.5367,28273.0
2019-05-09 13:40:00,53.9,54.14,53.88,54.11,56785.0,49.5367,49.7573,49.5184,49.7297,56785.0
2019-05-09 13:50:00,54.11,54.11,53.94,53.96,50216.0,49.7297,49.7297,49.5735,49.5919,50216.0
2019-05-09 14:00:00,53.96,54.01,53.87,53.93,37734.0,49.5919,49.6378,49.5092,49.5643,37734.0
2019-05-09 14:10:00,53.93,54.08,53.87,54.05,142724.0,49.5643,49.7022,49.5092,49.6746,142724.0
2019-05-09 14:20:00,54.06,54.17,53.94,54.06,330099.0,49.6838,49.7849,49.5735,49.6838,330099.0
2019-05-09 14:30:00,54.06,54.21,54.04,54.19,114404.0,49.6838,49.8217,49.6654,49.8033,114404.0
2019-05-09 14:40:00,54.2,54.35,54.09,54.1,194253.0,49.8125,49.9503,49.7114,49.7206,194253.0
2019-05-09 14:50:00,54.11,54.16,54.01,54.02,51104.0,49.7297,49.7757,49.6378,49.647,51104.0
2019-05-09 15:00:00,54.02,54.03,53.84,53.84,62833.0,49.647,49.6562,49.4816,49.4816,62833.0
2019-05-09 15:10:00,53.84,53.94,53.78,53.78,98485.0,49.4816,49.5735,49.4265,49.4265,98485.0
2019-05-09 15:20:00,53.79,53.86,53.73,53.85,163573.0,49.4357,49.5,49.3805,49.4908,163573.0
2019-05-09 15:30:00,53.87,54.04,53.86,53.99,168922.0,49.5092,49.6654,49.5,49.6195,168922.0
2019-05-09 15:40:00,53.98,53.99,53.84,53.85,222006.0,49.6103,49.6195,49.4816,49.4908,222006.0
2019-05-09 15:50:00,53.84,53.93,53.82,53.85,283932.0,49.4816,49.5643,49.4632,49.4908,283932.0
2019-05-10 09:30:00,53.84,53.95,53.6,53.91,145333.0,49.4816,49.5827,49.261,49.5459,145333.0
2019-05-10 09:40:00,53.91,54.2,53.87,54.04,104588.0,49.5459,49.8125,49.5092,49.6654,104588.0
2019-05-10 09:50:00,54.06,54.07,53.84,53.86,67375.0,49.6838,49.693,49.4816,49.5,67375.0
2019-05-10 10:00:00,53.87,53.88,53.65,53.77,90708.0,49.5092,49.5184,49.307,49.4173,90708.0
2019-05-10 10:10:00,53.77,53.78,53.59,53.72,92910.0,49.4173,49.4265,49.2518,49.3713,92910.0
2019-05-10 10:20:00,53.72,53.72,53.61,53.61,72121.0,49.3713,49.3713,49.2702,49.2702,72121.0
2019-05-10 10:30:00,53.63,53.64,53.47,53.52,61385.0,49.2886,49.2978,49.1416,49.1875,61385.0
2019-05-10 10:40:00,53.51,53.51,53.37,53.38,60614.0,49.1783,49.1783,49.0497,49.0588,60614.0
2019-05-10 10:50:00,53.39,53.41,53.26,53.28,56449.0,49.068,49.0864,48.9486,48.9669,56449.0
2019-05-10 11:00:00,53.28,53.37,53.15,53.37,95112.0,48.9669,49.0497,48.8475,49.0497,95112.0
2019-05-10 11:10:00,53.38,53.48,53.33,53.44,39270.0,49.0588,49.1507,49.0129,49.114,39270.0
2019-05-10 11:20:00,53.45,53.48,53.3,53.3,54270.0,49.1232,49.1507,48.9853,48.9853,54270.0
2019-05-10 11:30:00,53.3,53.44,53.26,53.37,100164.0,48.9853,49.114,48.9486,49.0497,100164.0
2019-05-10 11:40:00,53.37,53.39,53.24,53.26,60299.0,49.0497,49.068,48.9302,48.9486,60299.0
2019-05-10 11:50:00,53.25,53.38,53.23,53.34,92140.0,48.9394,49.0588,48.921,49.0221,92140.0
2019-05-10 12:00:00,53.34,53.44,53.3,53.37,102022.0,49.0221,49.114,48.9853,49.0497,102022.0
2019-05-10 12:10:00,53.38,53.57,53.38,53.5,78303.0,49.0588,49.2335,49.0588,49.1691,78303.0
2019-05-10 12:20:00,53.5,53.56,53.45,53.52,54263.0,49.1691,49.2243,49.1232,49.1875,54263.0
2019-05-10 12:30:00,53.52,53.64,53.49,53.58,56046.0,49.1875,49.2978,49.1599,49.2427,56046.0
2019-05-10 12:40:00,53.59,53.69,53.58,53.66,82992.0,49.2518,49.3437,49.2427,49.3162,82992.0
2019-05-10 12:50:00,53.66,53.8,53.66,53.69,43219.0,49.3162,49.4448,49.3162,49.3437,43219.0
2019-05-10 13:00:00,53.7,53.75,53.66,53.73,75554.0,49.3529,49.3989,49.3162,49.3805,75554.0
2019-05-10 13:10:00,53.73,53.97,53.72,53.97,91264.0,49.3805,49.6011,49.3713,49.6011,91264.0
2019-05-10 13:20:00,53.96,54.0,53.86,53.88,63568.0,49.5919,49.6287,49.5,49.5184,63568.0
2019-05-10 13:30:00,53.88,53.99,53.87,53.97,43377.0,49.5184,49.6195,49.5092,49.6011,43377.0
2019-05-10 13:40:00,53.97,54.17,53.96,54.16,121045.0,49.6011,49.7849,49.5919,49.7757,121045.0
2019-05-10 13:50:00,54.16,54.19,54.05,54.11,111618.0,49.7757,49.8033,49.6746,49.7297,111618.0
2019-05-10 14:00:00,54.11,54.19,54.07,54.17,55702.0,49.7297,49.8033,49.693,49.7849,55702.0
2019-05-10 14:10:00,54.17,54.18,54.02,54.08,111993.0,49.7849,49.7941,49.647,49.7022,111993.0
2019-05-10 14:20:00,54.08,54.22,54.08,54.17,142274.0,49.7022,49.8308,49.7022,49.7849,142274.0
2019-05-10 14:30:00,54.18,54.2,54.1,54.15,54902.0,49.7941,49.8125,49.7206,49.7665,54902.0
2019-05-10 14:40:00,54.16,54.22,54.13,54.15,38048.0,49.7757,49.8308,49.7481,49.7665,38048.0
2019-05-10 14:50:00,54.15,54.3,54.15,54.24,70408.0,49.7665,49.9044,49.7665,49.8492,70408.0
2019-05-10 15:00:00,54.25,54.39,54.24,54.38,59004.0,49.8584,49.9871,49.8492,49.9779,59004.0
2019-05-10 15:10:00,54.38,54.48,54.32,54.44,96707.0,49.9779,50.0698,49.9227,50.033,96707.0
2019-05-10 15:20:00,54.44,54.57,54.42,54.51,73783.0,50.033,50.1525,50.0147,50.0974,73783.0
2019-05-10 15:30:00,54.51,54.51,54.28,54.29,106984.0,50.0974,50.0974,49.886,49.8952,106984.0
2019-05-10 15:40:00,54.29,54.3,54.16,54.21,313675.0,49.8952,49.9044,49.7757,49.8217,313675.0
2019-05-10 15:50:00,54.21,54.26,54.13,54.25,373872.0,49.8217,49.8676,49.7481,49.8584,373872.0
2019-05-13 09:30:00,53.58,53.62,53.17,53.38,215154.0,49.2427,49.2794,48.8658,49.0588,215154.0
2019-05-13 09:40:00,53.35,53.35,52.99,52.99,352129.0,49.0313,49.0313,48.7004,48.7004,352129.0
2019-05-13 09:50:00,52.99,53.05,52.76,52.99,161897.0,48.7004,48.7556,48.489,48.7004,161897.0
2019-05-13 10:00:00,53.0,53.13,52.79,53.04,272270.0,48.7096,48.8291,48.5166,48.7464,272270.0
2019-05-13 10:10:00,53.05,53.2,53.04,53.16,157033.0,48.7556,48.8934,48.7464,48.8567,157033.0
2019-05-13 10:20:00,53.15,53.15,52.84,52.93,86407.0,48.8475,48.8475,48.5626,48.6453,86407.0
2019-05-13 10:30:00,52.91,52.93,52.78,52.8,68277.0,48.6269,48.6453,48.5074,48.5258,68277.0
2019-05-13 10:40:00,52.81,52.85,52.72,52.73,65985.0,48.535,48.5717,48.4523,48.4615,65985.0
2019-05-13 10:50:00,52.72,52.75,52.67,52.73,65398.0,48.4523,48.4798,48.4063,48.4615,65398.0
2019-05-13 11:00:00,52.73,52.81,52.57,52.59,78159.0,48.4615,48.535,48.3144,48.3328,78159.0
2019-05-13 11:10:00,52.59,52.75,52.47,52.5,93135.0,48.3328,48.4798,48.2225,48.2501,93135.0
2019-05-13 11:20:00,52.49,52.66,52.41,52.42,92503.0,48.2409,48.3971,48.1674,48.1766,92503.0
2019-05-13 11:30:00,52.41,52.49,52.38,52.39,70944.0,48.1674,48.2409,48.1398,48.149,70944.0
2019-05-13 11:40:00,52.38,52.43,52.27,52.29,76520.0,48.1398,48.1857,48.0387,48.0571,76520.0
2019-05-13 11:50:00,52.29,52.36,52.16,52.32,86755.0,48.0571,48.1214,47.9376,48.0846,86755.0
2019-05-13 12:00:00,52.33,52.33,52.22,52.3,69822.0,48.0938,48.0938,47.9927,48.0663,69822.0
2019-05-13 12:10:00,52.3,52.34,52.21,52.3,62203.0,48.0663,48.103,47.9836,48.0663,62203.0
2019-05-13 12:20:00,52.3,52.33,52.19,52.24,46648.0,48.0663,48.0938,47.9652,48.0111,46648.0
2019-05-13 12:30:00,52.23,52.24,52.13,52.15,54313.0,48.0019,48.0111,47.91,47.9284,54313.0
2019-05-13 12:40:00,52.15,52.18,52.1,52.16,42551.0,47.9284,47.956,47.8825,47.9376,42551.0
2019-05-13 12:50:00,52.16,52.16,51.98,52.03,87179.0,47.9376,47.9376,47.7722,47.8181,87179.0
2019-05-13 13:00:00,52.02,52.06,51.93,51.95,91253.0,47.8089,47.8457,47.7262,47.7446,91253.0
2019-05-13 13:10:00,51.95,52.06,51.91,51.97,92598.0,47.7446,47.8457,47.7078,47.763,92598.0
2019-05-13 13:20:00,51.98,52.01,51.92,51.97,43353.0,47.7722,47.7997,47.717,47.763,43353.0
2019-05-13 13:30:00,51.97,52.19,51.96,52.16,77600.0,47.763,47.9652,47.7538,47.9376,77600.0
2019-05-13 13:40:00,52.16,52.29,52.16,52.24,568140.0,47.9376,48.0571,47.9376,48.0111,568140.0
2019-05-13 13:50:00,52.25,52.36,52.22,52.32,178176.0,48.0203,48.1214,47.9927,48.0846,178176.0
2019-05-13 14:00:00,52.31,52.4,52.25,52.34,104368.0,48.0755,48.1582,48.0203,48.103,104368.0
2019-05-13 14:10:00,52.33,52.34,52.25,52.3,74252.0,48.0938,48.103,48.0203,48.0663,74252.0
2019-05-13 14:20:00,52.3,52.62,52.3,52.57,270748.0,48.0663,48.3604,48.0663,48.3144,270748.0
2019-05-13 14:30:00,52.57,52.62,52.44,52.48,72231.0,48.3144,48.3604,48.1949,48.2317,72231.0
2019-05-13 14:40:00,52.48,52.56,52.35,52.52,136506.0,48.2317,48.3052,48.1122,48.2685,136506.0
2019-05-13 14:50:00,52.52,52.71,52.51,52.69,160308.0,48.2685,48.4431,48.2593,48.4247,160308.0
2019-05-13 15:00:00,52.68,52.75,52.49,52.54,144823.0,48.4155,48.4798,48.2409,48.2868,144823.0
2019-05-13 15:10:00,52.54,52.6,52.44,52.48,95262.0,48.2868,48.342,48.1949,48.2317,95262.0
2019-05-13 15:20:00,52.48,52.54,52.43,52.47,111447.0,48.2317,48.2868,48.1857,48.2225,111447.0
2019-05-13 15:30:00,52.47,52.5,52.39,52.44,135671.0,48.2225,48.2501,48.149,48.1949,135671.0
2019-05-13 15:40:00,52.44,52.62,52.43,52.59,218404.0,48.1949,48.3604,48.1857,48.3328,218404.0
2019-05-13 15:50:00,52.6,52.6,52.47,52.48,534636.0,48.342,48.342,48.2225,48.2317,534636.0
2019-05-14 09:30:00,52.87,52.87,52.53,52.57,194454.0,48.5901,48.5901,48.2776,48.3144,194454.0
2019-05-14 09:40:00,52.57,52.8,52.56,52.62,96361.0,48.3144,48.5258,48.3052,48.3604,96361.0
2019-05-14 09:50:00,52.61,52.68,52.57,52.61,100765.0,48.3512,48.4155,48.3144,48.3512,100765.0
2019-05-14 10:00:00,52.62,52.68,52.45,52.48,131912.0,48.3604,48.4155,48.2041,48.2317,131912.0
2019-05-14 10:10:00,52.48,52.49,52.23,52.24,136646.0,48.2317,48.2409,48.0019,48.0111,136646.0
2019-05-14 10:20:00,52.23,52.3,52.06,52.1,183277.0,48.0019,48.0663,47.8457,47.8825,183277.0
2019-05-14 10:30:00,52.1,52.25,52.07,52.23,139281.0,47.8825,48.0203,47.8549,48.0019,139281.0
2019-05-14 10:40:00,52.23,52.41,52.21,52.35,159402.0,48.0019,48.1674,47.9836,48.1122,159402.0
2019-05-14 10:50:00,52.34,52.39,52.28,52.31,119653.0,48.103,48.149,48.0479,48.0755,119653.0
2019-05-14 11:00:00,52.31,52.4,52.26,52.4,102596.0,48.0755,48.1582,48.0295,48.1582,102596.0
2019-05-14 11:10:00,52.4,52.49,52.36,52.39,100880.0,48.1582,48.2409,48.1214,48.149,100880.0
2019-05-14 11:20:00,52.39,52.52,52.39,52.44,108971.0,48.149,48.2685,48.149,48.1949,108971.0
2019-05-14 11:30:00,52.43,52.51,52.39,52.47,135086.0,48.1857,48.2593,48.149,48.2225,135086.0
2019-05-14 11:40:00,52.47,52.6,52.43,52.6,89161.0,48.2225,48.342,48.1857,48.342,89161.0
2019-05-14 11:50:00,52.61,52.64,52.52,52.54,86134.0,48.3512,48.3787,48.2685,48.2868,86134.0
2019-05-14 12:00:00,52.53,52.6,52.5,52.51,106671.0,48.2776,48.342,48.2501,48.2593,106671.0
2019-05-14 12:10:00,52.51,52.61,52.46,52.52,134946.0,48.2593,48.3512,48.2133,48.2685,134946.0
2019-05-14 12:20:00,52.52,52.64,52.51,52.6,66554.0,48.2685,48.3787,48.2593,48.342,66554.0
2019-05-14 12:30:00,52.6,52.66,52.55,52.63,103944.0,48.342,48.3971,48.296,48.3696,103944.0
2019-05-14 12:40:00,52.63,52.63,52.58,52.63,140315.0,48.3696,48.3696,48.3236,48.3696,140315.0
2019-05-14 12:50:00,52.62,52.64,52.57,52.64,106704.0,48.3604,48.3787,48.3144,48.3787,106704.0
2019-05-14 13:00:00,52.64,52.7,52.61,52.65,92827.0,48.3787,48.4339,48.3512,48.3879,92827.0
2019-05-14 13:10:00,52.65,52.78,52.64,52.7,57194.0,48.3879,48.5074,48.3787,48.4339,57194.0
2019-05-14 13:20:00,52.69,52.79,52.69,52.76,74122.0,48.4247,48.5166,48.4247,48.489,74122.0
2019-05-14 13:30:00,52.76,52.83,52.75,52.83,42773.0,48.489,48.5534,48.4798,48.5534,42773.0
2019-05-14 13:40:00,52.83,52.85,52.78,52.84,48940.0,48.5534,48.5717,48.5074,48.5626,48940.0
2019-05-14 13:50:00,52.83,52.85,52.77,52.8,44225.0,48.5534,48.5717,48.4982,48.5258,44225.0
2019-05-14 14:00:00,52.81,52.86,52.63,52.66,94179.0,48.535,48.5809,48.3696,48.3971,94179.0
2019-05-14 14:10:00,52.65,52.77,52.6,52.76,162213.0,48.3879,48.4982,48.342,48.489,162213.0
2019-05-14 14:20:00,52.76,52.84,52.74,52.77,160253.0,48.489,48.5626,48.4707,48.4982,160253.0
2019-05-14 14:30:00,52.77,52.86,52.76,52.82,86633.0,48.4982,48.5809,48.489,48.5442,86633.0
2019-05-14 14:40:00,52.83,52.87,52.67,52.68,83658.0,48.5534,48.5901,48.4063,48.4155,83658.0
2019-05-14 14:50:00,52.68,52.71,52.61,52.71,105615.0,48.4155,48.4431,48.3512,48.4431,105615.0
2019-05-14 15:00:00,52.71,52.87,52.71,52.87,76334.0,48.4431,48.5901,48.4431,48.5901,76334.0
2019-05-14 15:10:00,52.87,52.87,52.71,52.77,116815.0,48.5901,48.5901,48.4431,48.4982,116815.0
2019-05-14 15:20:00,52.77,52.8,52.7,52.75,119361.0,48.4982,48.5258,48.4339,48.4798,119361.0
2019-05-14 15:30:00,52.75,52.75,52.64,52.66,185034.0,48.4798,48.4798,48.3787,48.3971,185034.0
2019-05-14 15:40:00,52.65,52.72,52.59,52.66,181231.0,48.3879,48.4523,48.3328,48.3971,181231.0
2019-05-14 15:50:00,52.66,52.67,52.52,52.57,546736.0,48.3971,48.4063,48.2685,48.3144,546736.0
2019-05-15 09:30:00,52.08,52.21,51.81,52.03,188187.0,48.0744,48.1944,47.8252,48.0283,188187.0
2019-05-15 09:40:00,52.02,52.05,51.83,51.85,172116.0,48.019,48.0467,47.8436,47.8621,172116.0
2019-05-15 09:50:00,51.85,51.88,51.71,51.84,111152.0,47.8621,47.8898,47.7329,47.8529,111152.0
2019-05-15 10:00:00,51.84,52.14,51.83,52.11,113942.0,47.8529,48.1298,47.8436,48.1021,113942.0
2019-05-15 10:10:00,52.12,52.22,51.93,52.09,151768.0,48.1113,48.2036,47.9359,48.0836,151768.0
2019-05-15 10:20:00,52.09,52.29,52.0,52.26,62597.0,48.0836,48.2683,48.0006,48.2406,62597.0
2019-05-15 10:30:00,52.25,52.32,52.21,52.23,53685.0,48.2313,48.296,48.1944,48.2129,53685.0
2019-05-15 10:40:00,52.23,52.36,52.23,52.34,44888.0,48.2129,48.3329,48.2129,48.3144,44888.0
2019-05-15 10:50:00,52.34,52.36,52.23,52.24,92664.0,48.3144,48.3329,48.2129,48.2221,92664.0
2019-05-15 11:00:00,52.25,52.33,52.19,52.32,108111.0,48.2313,48.3052,48.1759,48.296,108111.0
2019-05-15 11:10:00,52.32,52.33,52.24,52.32,56033.0,48.296,48.3052,48.2221,48.296,56033.0
2019-05-15 11:20:00,52.31,52.37,52.26,52.35,83170.0,48.2867,48.3421,48.2406,48.3236,83170.0
2019-05-15 11:30:00,52.36,52.48,52.35,52.48,70655.0,48.3329,48.4436,48.3236,48.4436,70655.0
2019-05-15 11:40:00,52.48,52.59,52.45,52.53,76440.0,48.4436,48.5452,48.416,48.4898,76440.0
2019-05-15 11:50:00,52.54,52.63,52.52,52.62,53253.0,48.499,48.5821,48.4806,48.5729,53253.0
2019-05-15 12:00:00,52.62,52.71,52.6,52.61,70072.0,48.5729,48.656,48.5544,48.5636,70072.0
2019-05-15 12:10:00,52.61,52.62,52.48,52.5,67236.0,48.5636,48.5729,48.4436,48.4621,67236.0
2019-05-15 12:20:00,52.5,52.52,52.36,52.39,50925.0,48.4621,48.4806,48.3329,48.3606,50925.0
2019-05-15 12:30:00,52.39,52.43,52.28,52.29,75376.0,48.3606,48.3975,48.259,48.2683,75376.0
2019-05-15 12:40:00,52.29,52.34,52.25,52.34,61553.0,48.2683,48.3144,48.2313,48.3144,61553.0
2019-05-15 12:50:00,52.34,52.34,52.25,52.27,62839.0,48.3144,48.3144,48.2313,48.2498,62839.0
2019-05-15 13:00:00,52.26,52.28,52.21,52.22,74736.0,48.2406,48.259,48.1944,48.2036,74736.0
2019-05-15 13:10:00,52.22,52.29,52.21,52.23,44048.0,48.2036,48.2683,48.1944,48.2129,44048.0
2019-05-15 13:20:00,52.23,52.24,52.14,52.16,55496.0,48.2129,48.2221,48.1298,48.1483,55496.0
2019-05-15 13:30:00,52.16,52.27,52.16,52.26,47954.0,48.1483,48.2498,48.1483,48.2406,47954.0
2019-05-15 13:40:00,52.26,52.27,52.17,52.25,83267.0,48.2406,48.2498,48.1575,48.2313,83267.0
2019-05-15 13:50:00,52.25,52.32,52.23,52.27,48772.0,48.2313,48.296,48.2129,48.2498,48772.0
2019-05-15 14:00:00,52.26,52.31,52.24,52.26,48524.0,48.2406,48.2867,48.2221,48.2406,48524.0
2019-05-15 14:10:00,52.26,52.3,52.23,52.29,41332.0,48.2406,48.2775,48.2129,48.2683,41332.0
2019-05-15 14:20:00,52.29,52.34,52.24,52.34,64411.0,48.2683,48.3144,48.2221,48.3144,64411.0
2019-05-15 14:30:00,52.34,52.39,52.3,52.3,67807.0,48.3144,48.3606,48.2775,48.2775,67807.0
2019-05-15 14:40:00,52.3,52.41,52.3,52.4,49362.0,48.2775,48.379,48.2775,48.3698,49362.0
2019-05-15 14:50:00,52.4,52.43,52.36,52.36,59291.0,48.3698,48.3975,48.3329,48.3329,59291.0
2019-05-15 15:00:00,52.36,52.38,52.3,52.37,70153.0,48.3329,48.3513,48.2775,48.3421,70153.0
2019-05-15 15:10:00,52.37,52.41,52.31,52.37,110215.0,48.3421,48.379,48.2867,48.3421,110215.0
2019-05-15 15:20:00,52.37,52.47,52.34,52.44,137255.0,48.3421,48.4344,48.3144,48.4067,137255.0
2019-05-15 15:30:00,52.44,52.48,52.38,52.41,111533.0,48.4067,48.4436,48.3513,48.379,111533.0
2019-05-15 15:40:00,52.4,52.41,52.26,52.27,139113.0,48.3698,48.379,48.2406,48.2498,139113.0
2019-05-15 15:50:00,52.26,52.37,52.24,52.34,485896.0,48.2406,48.3421,48.2221,48.3144,485896.0
2019-05-16 09:30:00,52.41,52.78,52.38,52.71,161636.0,48.379,48.7206,48.3513,48.656,161636.0
2019-05-16 09:40:00,52.72,52.98,52.72,52.93,78567.0,48.6652,48.9052,48.6652,48.859,78567.0
2019-05-16 09:50:00,52.94,53.06,52.92,53.0,70821.0,48.8683,48.979,48.8498,48.9236,70821.0
2019-05-16 10:00:00,52.99,53.0,52.77,52.78,62333.0,48.9144,48.9236,48.7113,48.7206,62333.0
2019-05-16 10:10:00,52.79,52.81,52.65,52.78,113903.0,48.7298,48.7483,48.6006,48.7206,113903.0
2019-05-16 10:20:00,52.78,52.98,52.77,52.95,130110.0,48.7206,48.9052,48.7113,48.8775,130110.0
2019-05-16 10:30:00,52.94,52.95,52.79,52.83,68849.0,48.8683,48.8775,48.7298,48.7667,68849.0
2019-05-16 10:40:00,52.83,52.93,52.75,52.77,229907.0,48.7667,48.859,48.6929,48.7113,229907.0
2019-05-16 10:50:00,52.77,52.87,52.73,52.84,44043.0,48.7113,48.8036,48.6744,48.776,44043.0
2019-05-16 11:00:00,52.85,52.87,52.78,52.81,74230.0,48.7852,48.8036,48.7206,48.7483,74230.0
2019-05-16 11:10:00,52.8,52.92,52.79,52.91,52006.0,48.739,48.8498,48.7298,48.8406,52006.0
2019-05-16 11:20:00,52.91,53.03,52.9,53.01,63653.0,48.8406,48.9513,48.8313,48.9329,63653.0
2019-05-16 11:30:00,53.01,53.1,52.97,53.04,51364.0,48.9329,49.016,48.896,48.9606,51364.0
2019-05-16 11:40:00,53.05,53.1,53.02,53.06,49343.0,48.9698,49.016,48.9421,48.979,49343.0
2019-05-16 11:50:00,53.06,53.2,53.03,53.18,80602.0,48.979,49.1083,48.9513,49.0898,80602.0
2019-05-16 12:00:00,53.18,53.24,53.17,53.22,76953.0,49.0898,49.1452,49.0806,49.1267,76953.0
2019-05-16 12:10:00,53.22,53.38,53.2,53.33,62337.0,49.1267,49.2744,49.1083,49.2283,62337.0
2019-05-16 12:20:00,53.32,53.38,53.3,53.35,41029.0,49.219,49.2744,49.2006,49.2467,41029.0
2019-05-16 12:30:00,53.35,53.36,53.31,53.31,41620.0,49.2467,49.256,49.2098,49.2098,41620.0
2019-05-16 12:40:00,53.31,53.31,53.24,53.25,44639.0,49.2098,49.2098,49.1452,49.1544,44639.0
2019-05-16 12:50:00,53.25,53.28,53.24,53.28,52479.0,49.1544,49.1821,49.1452,49.1821,52479.0
2019-05-16 13:00:00,53.28,53.31,53.25,53.29,65200.0,49.1821,49.2098,49.1544,49.1913,65200.0
2019-05-16 13:10:00,53.29,53.31,53.19,53.22,84984.0,49.1913,49.2098,49.099,49.1267,84984.0
2019-05-16 13:20:00,53.22,53.23,53.15,53.2,77460.0,49.1267,49.136,49.0621,49.1083,77460.0
2019-05-16 13:30:00,53.2,53.2,53.07,53.1,48357.0,49.1083,49.1083,48.9883,49.016,48357.0
2019-05-16 13:40:00,53.09,53.1,53.01,53.04,84689.0,49.0067,49.016,48.9329,48.9606,84689.0
2019-05-16 13:50:00,53.04,53.08,53.02,53.05,51795.0,48.9606,48.9975,48.9421,48.9698,51795.0
2019-05-16 14:00:00,53.05,53.12,53.03,53.05,38068.0,48.9698,49.0344,48.9513,48.9698,38068.0
2019-05-16 14:10:00,53.04,53.09,53.02,53.05,36370.0,48.9606,49.0067,48.9421,48.9698,36370.0
2019-05-16 14:20:00,53.04,53.13,52.99,53.12,55762.0,48.9606,49.0437,48.9144,49.0344,55762.0
2019-05-16 14:30:00,53.12,53.13,53.02,53.04,42954.0,49.0344,49.0437,48.9421,48.9606,42954.0
2019-05-16 14:40:00,53.05,53.05,52.96,53.01,55677.0,48.9698,48.9698,48.8867,48.9329,55677.0
2019-05-16 14:50:00,53.01,53.01,52.89,52.95,51476.0,48.9329,48.9329,48.8221,48.8775,51476.0
2019-05-16 15:00:00,52.95,52.95,52.85,52.88,64999.0,48.8775,48.8775,48.7852,48.8129,64999.0
2019-05-16 15:10:00,52.88,52.89,52.83,52.84,86483.0,48.8129,48.8221,48.7667,48.776,86483.0
2019-05-16 15:20:00,52.85,52.88,52.76,52.8,67229.0,48.7852,48.8129,48.7021,48.739,67229.0
2019-05-16 15:30:00,52.8,52.81,52.72,52.74,90378.0,48.739,48.7483,48.6652,48.6836,90378.0
2019-05-16 15:40:00,52.75,52.76,52.66,52.73,143767.0,48.6929,48.7021,48.6098,48.6744,143767.0
2019-05-16 15:50:00,52.73,52.81,52.67,52.71,555877.0,48.6744,48.7483,48.619,48.656,555877.0
2019-05-17 09:30:00,52.25,52.92,52.22,52.89,341116.0,48.2313,48.8498,48.2036,48.8221,341116.0
2019-05-17 09:40:00,52.91,53.11,52.89,52.9,119180.0,48.8406,49.0252,48.8221,48.8313,119180.0
2019-05-17 09:50:00,52.89,52.98,52.81,52.97,73864.0,48.8221,48.9052,48.7483,48.896,73864.0
2019-05-17 10:00:00,52.96,53.0,52.78,52.88,76733.0,48.8867,48.9236,48.7206,48.8129,76733.0
2019-05-17 10:10:00,52.88,52.92,52.75,52.89,86415.0,48.8129,48.8498,48.6929,48.8221,86415.0
2019-05-17 10:20:00,52.89,53.03,52.87,52.95,40630.0,48.8221,48.9513,48.8036,48.8775,40630.0
2019-05-17 10:30:00,52.95,53.11,52.95,53.1,44789.0,48.8775,49.0252,48.8775,49.016,44789.0
2019-05-17 10:40:00,53.1,53.18,53.07,53.16,35906.0,49.016,49.0898,48.9883,49.0713,35906.0
2019-05-17 10:50:00,53.16,53.33,53.15,53.26,89490.0,49.0713,49.2283,49.0621,49.1637,89490.0
2019-05-17 11:00:00,53.26,53.32,53.23,53.29,59172.0,49.1637,49.219,49.136,49.1913,59172.0
2019-05-17 11:10:00,53.3,53.38,53.27,53.32,62067.0,49.2006,49.2744,49.1729,49.219,62067.0
2019-05-17 11:20:00,53.31,53.35,53.27,53.28,72834.0,49.2098,49.2467,49.1729,49.1821,72834.0
2019-05-17 11:30:00,53.28,53.28,53.17,53.2,55840.0,49.1821,49.1821,49.0806,49.1083,55840.0
2019-05-17 11:40:00,53.19,53.22,53.15,53.17,53919.0,49.099,49.1267,49.0621,49.0806,53919.0
2019-05-17 11:50:00,53.16,53.26,53.14,53.23,53894.0,49.0713,49.1637,49.0529,49.136,53894.0
2019-05-17 12:00:00,53.22,53.23,53.05,53.1,67252.0,49.1267,49.136,48.9698,49.016,67252.0
2019-05-17 12:10:00,53.1,53.12,53.05,53.11,53618.0,49.016,49.0344,48.9698,49.0252,53618.0
2019-05-17 12:20:00,53.11,53.19,53.09,53.14,46437.0,49.0252,49.099,49.0067,49.0529,46437.0
2019-05-17 12:30:00,53.15,53.18,53.1,53.17,50596.0,49.0621,49.0898,49.016,49.0806,50596.0
2019-05-17 12:40:00,53.18,53.26,53.18,53.24,38334.0,49.0898,49.1637,49.0898,49.1452,38334.0
2019-05-17 12:50:00,53.24,53.26,53.21,53.24,42726.0,49.1452,49.1637,49.1175,49.1452,42726.0
2019-05-17 13:00:00,53.24,53.32,53.2,53.31,65719.0,49.1452,49.219,49.1083,49.2098,65719.0
2019-05-17 13:10:00,53.32,53.38,53.3,53.36,45660.0,49.219,49.2744,49.2006,49.256,45660.0
2019-05-17 13:20:00,53.36,53.4,53.34,53.35,50651.0,49.256,49.2929,49.2375,49.2467,50651.0
2019-05-17 13:30:00,53.35,53.38,53.31,53.35,48245.0,49.2467,49.2744,49.2098,49.2467,48245.0
2019-05-17 13:40:00,53.36,53.38,53.31,53.34,45919.0,49.256,49.2744,49.2098,49.2375,45919.0
2019-05-17 13:50:00,53.33,53.34,53.27,53.29,44266.0,49.2283,49.2375,49.1729,49.1913,44266.0
2019-05-17 14:00:00,53.3,53.34,53.26,53.29,59305.0,49.2006,49.2375,49.1637,49.1913,59305.0
2019-05-17 14:10:00,53.29,53.3,53.22,53.26,58764.0,49.1913,49.2006,49.1267,49.1637,58764.0
2019-05-17 14:20:00,53.26,53.32,53.24,53.25,49509.0,49.1637,49.219,49.1452,49.1544,49509.0
2019-05-17 14:30:00,53.26,53.27,53.21,53.23,59322.0,49.1637,49.1729,49.1175,49.136,59322.0
2019-05-17 14:40:00,53.23,53.27,53.18,53.21,102455.0,49.136,49.1729,49.0898,49.1175,102455.0
2019-05-17 14:50:00,53.22,53.25,53.19,53.22,105333.0,49.1267,49.1544,49.099,49.1267,105333.0
2019-05-17 15:00:00,53.22,53.22,52.98,52.99,125639.0,49.1267,49.1267,48.9052,48.9144,125639.0
2019-05-17 15:10:00,52.98,53.03,52.94,52.95,94675.0,48.9052,48.9513,48.8683,48.8775,94675.0
2019-05-17 15:20:00,52.94,53.08,52.94,53.07,84057.0,48.8683,48.9975,48.8683,48.9883,84057.0
2019-05-17 15:30:00,53.06,53.08,52.99,53.0,112954.0,48.979,48.9975,48.9144,48.9236,112954.0
2019-05-17 15:40:00,53.0,53.09,52.94,53.06,165761.0,48.9236,49.0067,48.8683,48.979,165761.0
2019-05-17 15:50:00,53.05,53.13,53.01,53.03,361672.0,48.9698,49.0437,48.9329,48.9513,361672.0
2019-05-20 09:30:00,53.04,53.2,52.79,52.86,320643.0,48.9606,49.1083,48.7298,48.7944,320643.0
2019-05-20 09:40:00,52.84,53.06,52.8,52.89,202703.0,48.776,48.979,48.739,48.8221,202703.0
2019-05-20 09:50:00,52.89,53.0,52.69,52.95,333669.0,48.8221,48.9236,48.6375,48.8775,333669.0
2019-05-20 10:00:00,52.95,52.96,52.84,52.86,140356.0,48.8775,48.8867,48.776,48.7944,140356.0
2019-05-20 10:10:00,52.86,52.98,52.83,52.97,309079.0,48.7944,48.9052,48.7667,48.896,309079.0
2019-05-20 10:20:00,52.97,53.05,52.89,52.96,106230.0,48.896,48.9698,48.8221,48.8867,106230.0
2019-05-20 10:30:00,52.96,53.06,52.92,52.96,89340.0,48.8867,48.979,48.8498,48.8867,89340.0
2019-05-20 10:40:00,52.96,53.03,52.95,52.95,86253.0,48.8867,48.9513,48.8775,48.8775,86253.0
2019-05-20 10:50:00,52.95,53.09,52.94,53.05,85142.0,48.8775,49.0067,48.8683,48.9698,85142.0
2019-05-20 11:00:00,53.05,53.12,52.95,53.01,91622.0,48.9698,49.0344,48.8775,48.9329,91622.0
2019-05-20 11:10:00,53.01,53.05,52.88,52.95,87739.0,48.9329,48.9698,48.8129,48.8775,87739.0
2019-05-20 11:20:00,52.95,53.06,52.94,52.98,67648.0,48.8775,48.979,48.8683,48.9052,67648.0
2019-05-20 11:30:00,52.99,53.05,52.92,52.93,117628.0,48.9144,48.9698,48.8498,48.859,117628.0
2019-05-20 11:40:00,52.94,53.02,52.9,53.02,94670.0,48.8683,48.9421,48.8313,48.9421,94670.0
2019-05-20 11:50:00,53.01,53.06,52.96,53.05,106092.0,48.9329,48.979,48.8867,48.9698,106092.0
2019-05-20 12:00:00,53.04,53.17,53.01,53.14,101774.0,48.9606,49.0806,48.9329,49.0529,101774.0
2019-05-20 12:10:00,53.14,53.24,53.13,53.18,85971.0,49.0529,49.1452,49.0437,49.0898,85971.0
2019-05-20 12:20:00,53.18,53.2,53.09,53.1,118751.0,49.0898,49.1083,49.0067,49.016,118751.0
2019-05-20 12:30:00,53.1,53.12,52.98,53.03,213818.0,49.016,49.0344,48.9052,48.9513,213818.0
2019-05-20 12:40:00,53.02,53.06,52.98,53.01,85928.0,48.9421,48.979,48.9052,48.9329,85928.0
2019-05-20 12:50:00,53.01,53.07,52.95,53.01,109346.0,48.9329,48.9883,48.8775,48.9329,109346.0
2019-05-20 13:00:00,53.01,53.04,52.95,53.02,99422.0,48.9329,48.9606,48.8775,48.9421,99422.0
2019-05-20 13:10:00,53.02,53.09,53.01,53.03,147207.0,48.9421,49.0067,48.9329,48.9513,147207.0
2019-05-20 13:20:00,53.04,53.06,52.98,53.04,107018.0,48.9606,48.979,48.9052,48.9606,107018.0
2019-05-20 13:30:00,53.04,53.09,53.0,53.03,100721.0,48.9606,49.0067,48.9236,48.9513,100721.0
2019-05-20 13:40:00,53.03,53.09,53.02,53.05,104373.0,48.9513,49.0067,48.9421,48.9698,104373.0
2019-05-20 13:50:00,53.06,53.11,53.02,53.08,90561.0,48.979,49.0252,48.9421,48.9975,90561.0
2019-05-20 14:00:00,53.07,53.11,53.0,53.0,173386.0,48.9883,49.0252,48.9236,48.9236,173386.0
2019-05-20 14:10:00,53.01,53.11,53.0,53.08,157079.0,48.9329,49.0252,48.9236,48.9975,157079.0
2019-05-20 14:20:00,53.08,53.12,53.06,53.09,212859.0,48.9975,49.0344,48.979,49.0067,212859.0
2019-05-20 14:30:00,53.09,53.12,52.96,53.01,155175.0,49.0067,49.0344,48.8867,48.9329,155175.0
2019-05-20 14:40:00,53.01,53.04,52.96,53.01,170398.0,48.9329,48.9606,48.8867,48.9329,170398.0
2019-05-20 14:50:00,53.0,53.03,52.95,53.01,170972.0,48.9236,48.9513,48.8775,48.9329,170972.0
2019-05-20 15:00:00,53.01,53.02,52.91,52.94,245218.0,48.9329,48.9421,48.8406,48.8683,245218.0
2019-05-20 15:10:00,52.93,52.98,52.81,52.96,186255.0,48.859,48.9052,48.7483,48.8867,186255.0
2019-05-20 15:20:00,52.96,52.99,52.9,52.97,180354.0,48.8867,48.9144,48.8313,48.896,180354.0
2019-05-20 15:30:00,52.97,53.04,52.9,53.03,229039.0,48.896,48.9606,48.8313,48.9513,229039.0
2019-05-20 15:40:00,53.03,53.06,52.92,52.96,362886.0,48.9513,48.979,48.8498,48.8867,362886.0
2019-05-20 15:50:00,52.96,53.04,52.91,52.95,1099749.0,48.8867,48.9606,48.8406,48.8775,1099749.0
2019-05-21 09:30:00,53.57,53.57,52.41,52.7,642425.0,49.4498,49.4498,48.379,48.6467,642425.0
2019-05-21 09:40:00,52.68,52.74,52.01,52.09,478013.0,48.6283,48.6836,48.0098,48.0836,478013.0
2019-05-21 09:50:00,52.09,52.27,51.71,51.8,452556.0,48.0836,48.2498,47.7329,47.8159,452556.0
2019-05-21 10:00:00,51.8,51.83,51.28,51.48,573634.0,47.8159,47.8436,47.3359,47.5206,573634.0
2019-05-21 10:10:00,51.49,51.85,51.45,51.76,366572.0,47.5298,47.8621,47.4929,47.779,366572.0
2019-05-21 10:20:00,51.76,51.78,51.48,51.49,302673.0,47.779,47.7975,47.5206,47.5298,302673.0
2019-05-21 10:30:00,51.48,51.68,51.45,51.54,204832.0,47.5206,47.7052,47.4929,47.5759,204832.0
2019-05-21 10:40:00,51.54,51.99,51.54,51.97,201833.0,47.5759,47.9913,47.5759,47.9729,201833.0
2019-05-21 10:50:00,51.97,52.12,51.88,52.06,293080.0,47.9729,48.1113,47.8898,48.0559,293080.0
2019-05-21 11:00:00,52.06,52.43,52.06,52.43,280367.0,48.0559,48.3975,48.0559,48.3975,280367.0
2019-05-21 11:10:00,52.44,52.61,52.32,52.4,310918.0,48.4067,48.5636,48.296,48.3698,310918.0
2019-05-21 11:20:00,52.42,52.55,52.22,52.55,366518.0,48.3883,48.5083,48.2036,48.5083,366518.0
2019-05-21 11:30:00,52.55,52.8,52.51,52.8,233536.0,48.5083,48.739,48.4713,48.739,233536.0
2019-05-21 11:40:00,52.79,53.05,52.6,52.99,634695.0,48.7298,48.9698,48.5544,48.9144,634695.0
2019-05-21 11:50:00,52.99,53.3,52.97,53.22,472362.0,48.9144,49.2006,48.896,49.1267,472362.0
2019-05-21 12:00:00,53.22,53.39,53.17,53.35,405605.0,49.1267,49.2837,49.0806,49.2467,405605.0
2019-05-21 12:10:00,53.36,53.57,53.24,53.43,378076.0,49.256,49.4498,49.1452,49.3206,378076.0
2019-05-21 12:20:00,53.43,53.65,53.38,53.59,187285.0,49.3206,49.5237,49.2744,49.4683,187285.0
2019-05-21 12:30:00,53.58,53.63,53.44,53.49,108338.0,49.459,49.5052,49.3298,49.376,108338.0
2019-05-21 12:40:00,53.48,53.49,53.4,53.43,67680.0,49.3667,49.376,49.2929,49.3206,67680.0
2019-05-21 12:50:00,53.44,53.45,53.21,53.31,149437.0,49.3298,49.339,49.1175,49.2098,149437.0
2019-05-21 13:00:00,53.32,53.42,53.3,53.38,83445.0,49.219,49.3113,49.2006,49.2744,83445.0
2019-05-21 13:10:00,53.39,53.53,53.37,53.49,72140.0,49.2837,49.4129,49.2652,49.376,72140.0
2019-05-21 13:20:00,53.49,53.61,53.47,53.56,131312.0,49.376,49.4867,49.3575,49.4406,131312.0
2019-05-21 13:30:00,53.56,53.58,53.43,53.47,88461.0,49.4406,49.459,49.3206,49.3575,88461.0
2019-05-21 13:40:00,53.47,53.52,53.27,53.51,144559.0,49.3575,49.4037,49.1729,49.3944,144559.0
2019-05-21 13:50:00,53.52,53.52,53.43,53.45,71474.0,49.4037,49.4037,49.3206,49.339,71474.0
2019-05-21 14:00:00,53.45,53.45,53.32,53.36,95445.0,49.339,49.339,49.219,49.256,95445.0
2019-05-21 14:10:00,53.36,53.37,53.25,53.27,106167.0,49.256,49.2652,49.1544,49.1729,106167.0
2019-05-21 14:20:00,53.27,53.28,53.14,53.22,165226.0,49.1729,49.1821,49.0529,49.1267,165226.0
2019-05-21 14:30:00,53.22,53.33,53.18,53.29,114640.0,49.1267,49.2283,49.0898,49.1913,114640.0
2019-05-21 14:40:00,53.29,53.32,53.23,53.23,91717.0,49.1913,49.219,49.136,49.136,91717.0
2019-05-21 14:50:00,53.23,53.25,53.14,53.19,118865.0,49.136,49.1544,49.0529,49.099,118865.0
2019-05-21 15:00:00,53.19,53.34,53.06,53.32,197311.0,49.099,49.2375,48.979,49.219,197311.0
2019-05-21 15:10:00,53.32,53.5,53.28,53.41,275707.0,49.219,49.3852,49.1821,49.3021,275707.0
2019-05-21 15:20:00,53.41,53.49,53.38,53.48,178252.0,49.3021,49.376,49.2744,49.3667,178252.0
2019-05-21 15:30:00,53.48,53.49,53.25,53.33,255021.0,49.3667,49.376,49.1544,49.2283,255021.0
2019-05-21 15:40:00,53.33,53.33,53.17,53.23,215971.0,49.2283,49.2283,49.0806,49.136,215971.0
2019-05-21 15:50:00,53.23,53.34,53.13,53.26,682121.0,49.136,49.2375,49.0437,49.1637,682121.0
2019-05-22 09:30:00,52.36,52.77,51.99,52.05,485558.0,48.3329,48.7113,47.9913,48.0467,485558.0
2019-05-22 09:40:00,52.07,52.17,51.83,51.86,299494.0,48.0652,48.1575,47.8436,47.8713,299494.0
2019-05-22 09:50:00,51.86,52.0,51.61,51.98,341732.0,47.8713,48.0006,47.6406,47.9821,341732.0
2019-05-22 10:00:00,51.99,52.21,51.94,52.04,251845.0,47.9913,48.1944,47.9452,48.0375,251845.0
2019-05-22 10:10:00,52.04,52.15,51.92,52.05,335142.0,48.0375,48.139,47.9267,48.0467,335142.0
2019-05-22 10:20:00,52.07,52.07,51.84,51.92,188925.0,48.0652,48.0652,47.8529,47.9267,188925.0
2019-05-22 10:30:00,51.91,51.92,51.61,51.8,225374.0,47.9175,47.9267,47.6406,47.8159,225374.0
2019-05-22 10:40:00,51.8,51.93,51.67,51.7,218029.0,47.8159,47.9359,47.6959,47.7236,218029.0
2019-05-22 10:50:00,51.71,51.9,51.69,51.84,219864.0,47.7329,47.9083,47.7144,47.8529,219864.0
2019-05-22 11:00:00,51.83,51.86,51.7,51.7,262272.0,47.8436,47.8713,47.7236,47.7236,262272.0
2019-05-22 11:10:00,51.71,51.73,51.47,51.48,130799.0,47.7329,47.7513,47.5113,47.5206,130799.0
2019-05-22 11:20:00,51.47,51.57,51.47,51.53,304278.0,47.5113,47.6036,47.5113,47.5667,304278.0
2019-05-22 11:30:00,51.52,51.69,51.52,51.57,189111.0,47.5575,47.7144,47.5575,47.6036,189111.0
2019-05-22 11:40:00,51.58,51.66,51.56,51.65,99765.0,47.6129,47.6867,47.5944,47.6775,99765.0
2019-05-22 11:50:00,51.64,51.66,51.47,51.54,121932.0,47.6683,47.6867,47.5113,47.5759,121932.0
2019-05-22 12:00:00,51.53,51.69,51.52,51.69,142198.0,47.5667,47.7144,47.5575,47.7144,142198.0
2019-05-22 12:10:00,51.69,51.69,51.59,51.66,187490.0,47.7144,47.7144,47.6221,47.6867,187490.0
2019-05-22 12:20:00,51.67,51.7,51.58,51.63,82880.0,47.6959,47.7236,47.6129,47.659,82880.0
2019-05-22 12:30:00,51.62,51.69,51.59,51.66,88769.0,47.6498,47.7144,47.6221,47.6867,88769.0
2019-05-22 12:40:00,51.66,51.67,51.5,51.52,508563.0,47.6867,47.6959,47.539,47.5575,508563.0
2019-05-22 12:50:00,51.51,51.58,51.45,51.48,94763.0,47.5482,47.6129,47.4929,47.5206,94763.0
2019-05-22 13:00:00,51.48,51.48,51.36,51.37,145993.0,47.5206,47.5206,47.4098,47.419,145993.0
2019-05-22 13:10:00,51.37,51.52,51.37,51.47,129122.0,47.419,47.5575,47.419,47.5113,129122.0
2019-05-22 13:20:00,51.47,51.48,51.31,51.33,108783.0,47.5113,47.5206,47.3636,47.3821,108783.0
2019-05-22 13:30:00,51.33,51.45,51.31,51.45,96834.0,47.3821,47.4929,47.3636,47.4929,96834.0
2019-05-22 13:40:00,51.45,51.52,51.43,51.46,101392.0,47.4929,47.5575,47.4744,47.5021,101392.0
2019-05-22 13:50:00,51.46,51.51,51.42,51.49,122868.0,47.5021,47.5482,47.4652,47.5298,122868.0
2019-05-22 14:00:00,51.49,51.5,51.35,51.36,83292.0,47.5298,47.539,47.4006,47.4098,83292.0
2019-05-22 14:10:00,51.37,51.38,51.29,51.33,77936.0,47.419,47.4282,47.3452,47.3821,77936.0
2019-05-22 14:20:00,51.33,51.43,51.32,51.41,180498.0,47.3821,47.4744,47.3729,47.4559,180498.0
2019-05-22 14:30:00,51.41,51.59,51.4,51.56,372990.0,47.4559,47.6221,47.4467,47.5944,372990.0
2019-05-22 14:40:00,51.59,51.68,51.54,51.61,136085.0,47.6221,47.7052,47.5759,47.6406,136085.0
2019-05-22 14:50:00,51.61,51.63,51.54,51.6,84513.0,47.6406,47.659,47.5759,47.6313,84513.0
2019-05-22 15:00:00,51.6,51.63,51.51,51.58,155114.0,47.6313,47.659,47.5482,47.6129,155114.0
2019-05-22 15:10:00,51.57,51.64,51.53,51.61,130110.0,47.6036,47.6683,47.5667,47.6406,130110.0
2019-05-22 15:20:00,51.61,51.65,51.55,51.55,138228.0,47.6406,47.6775,47.5852,47.5852,138228.0
2019-05-22 15:30:00,51.55,51.65,51.54,51.57,330466.0,47.5852,47.6775,47.5759,47.6036,330466.0
2019-05-22 15:40:00,51.58,51.71,51.55,51.66,654413.0,47.6129,47.7329,47.5852,47.6867,654413.0
2019-05-22 15:50:00,51.66,51.78,51.63,51.72,963903.0,47.6867,47.7975,47.659,47.7421,963903.0
2019-05-23 09:30:00,51.38,51.45,51.16,51.36,284302.0,47.4282,47.4929,47.2252,47.4098,284302.0
2019-05-23 09:40:00,51.35,51.65,51.33,51.51,253698.0,47.4006,47.6775,47.3821,47.5482,253698.0
2019-05-23 09:50:00,51.5,51.71,51.44,51.62,205066.0,47.539,47.7329,47.4836,47.6498,205066.0
2019-05-23 10:00:00,51.61,51.81,51.61,51.75,153381.0,47.6406,47.8252,47.6406,47.7698,153381.0
2019-05-23 10:10:00,51.75,51.86,51.71,51.71,141554.0,47.7698,47.8713,47.7329,47.7329,141554.0
2019-05-23 10:20:00,51.71,51.81,51.67,51.78,112403.0,47.7329,47.8252,47.6959,47.7975,112403.0
2019-05-23 10:30:00,51.78,51.94,51.75,51.93,163083.0,47.7975,47.9452,47.7698,47.9359,163083.0
2019-05-23 10:40:00,51.93,52.39,51.86,52.37,305959.0,47.9359,48.3606,47.8713,48.3421,305959.0
2019-05-23 10:50:00,52.37,52.48,52.21,52.26,318864.0,48.3421,48.4436,48.1944,48.2406,318864.0
2019-05-23 11:00:00,52.26,52.33,52.08,52.2,250536.0,48.2406,48.3052,48.0744,48.1852,250536.0
2019-05-23 11:10:00,52.2,52.21,52.02,52.03,147892.0,48.1852,48.1944,48.019,48.0283,147892.0
2019-05-23 11:20:00,52.02,52.06,51.89,51.99,178215.0,48.019,48.0559,47.899,47.9913,178215.0
2019-05-23 11:30:00,52.0,52.1,51.91,51.96,111305.0,48.0006,48.0929,47.9175,47.9636,111305.0
2019-05-23 11:40:00,51.96,51.99,51.91,51.96,244378.0,47.9636,47.9913,47.9175,47.9636,244378.0
2019-05-23 11:50:00,51.97,51.99,51.91,51.94,111002.0,47.9729,47.9913,47.9175,47.9452,111002.0
2019-05-23 12:00:00,51.93,52.0,51.84,51.97,249488.0,47.9359,48.0006,47.8529,47.9729,249488.0
2019-05-23 12:10:00,51.96,52.15,51.96,52.09,187075.0,47.9636,48.139,47.9636,48.0836,187075.0
2019-05-23 12:20:00,52.09,52.15,52.08,52.11,72836.0,48.0836,48.139,48.0744,48.1021,72836.0
2019-05-23 12:30:00,52.11,52.21,52.1,52.13,133109.0,48.1021,48.1944,48.0929,48.1206,133109.0
2019-05-23 12:40:00,52.13,52.16,51.98,52.0,74734.0,48.1206,48.1483,47.9821,48.0006,74734.0
2019-05-23 12:50:00,51.99,52.01,51.84,51.86,96978.0,47.9913,48.0098,47.8529,47.8713,96978.0
2019-05-23 13:00:00,51.85,51.97,51.82,51.92,121962.0,47.8621,47.9729,47.8344,47.9267,121962.0
2019-05-23 13:10:00,51.92,52.02,51.91,51.98,113452.0,47.9267,48.019,47.9175,47.9821,113452.0
2019-05-23 13:20:00,51.98,52.11,51.94,52.08,86864.0,47.9821,48.1021,47.9452,48.0744,86864.0
2019-05-23 13:30:00,52.06,52.16,52.04,52.14,99087.0,48.0559,48.1483,48.0375,48.1298,99087.0
2019-05-23 13:40:00,52.15,52.24,52.13,52.19,73252.0,48.139,48.2221,48.1206,48.1759,73252.0
2019-05-23 13:50:00,52.19,52.23,52.13,52.22,83911.0,48.1759,48.2129,48.1206,48.2036,83911.0
2019-05-23 14:00:00,52.23,52.31,52.14,52.15,85595.0,48.2129,48.2867,48.1298,48.139,85595.0
2019-05-23 14:10:00,52.16,52.17,52.03,52.07,101009.0,48.1483,48.1575,48.0283,48.0652,101009.0
2019-05-23 14:20:00,52.07,52.1,52.01,52.05,119070.0,48.0652,48.0929,48.0098,48.0467,119070.0
2019-05-23 14:30:00,52.04,52.14,52.01,52.02,143254.0,48.0375,48.1298,48.0098,48.019,143254.0
2019-05-23 14:40:00,52.02,52.04,51.9,51.93,107591.0,48.019,48.0375,47.9083,47.9359,107591.0
2019-05-23 14:50:00,51.93,51.95,51.86,51.94,90419.0,47.9359,47.9544,47.8713,47.9452,90419.0
2019-05-23 15:00:00,51.95,51.96,51.79,51.83,128864.0,47.9544,47.9636,47.8067,47.8436,128864.0
2019-05-23 15:10:00,51.84,52.1,51.84,52.07,132710.0,47.8529,48.0929,47.8529,48.0652,132710.0
2019-05-23 15:20:00,52.08,52.31,52.08,52.22,186548.0,48.0744,48.2867,48.0744,48.2036,186548.0
2019-05-23 15:30:00,52.21,52.29,52.16,52.21,165535.0,48.1944,48.2683,48.1483,48.1944,165535.0
2019-05-23 15:40:00,52.21,52.21,52.07,52.12,254428.0,48.1944,48.1944,48.0652,48.1113,254428.0
2019-05-23 15:50:00,52.11,52.22,52.09,52.17,690101.0,48.1021,48.2036,48.0836,48.1575,690101.0
2019-05-24 09:30:00,52.25,52.59,52.06,52.19,476690.0,48.2313,48.5452,48.0559,48.1759,476690.0
2019-05-24 09:40:00,52.21,52.21,51.96,52.03,183379.0,48.1944,48.1944,47.9636,48.0283,183379.0
2019-05-24 09:50:00,52.03,52.15,51.96,52.1,177985.0,48.0283,48.139,47.9636,48.0929,177985.0
2019-05-24 10:00:00,52.11,52.22,52.05,52.12,183312.0,48.1021,48.2036,48.0467,48.1113,183312.0
2019-05-24 10:10:00,52.12,52.17,51.93,52.01,186887.0,48.1113,48.1575,47.9359,48.0098,186887.0
2019-05-24 10:20:00,52.01,52.01,51.86,51.87,163268.0,48.0098,48.0098,47.8713,47.8806,163268.0
2019-05-24 10:30:00,51.87,51.94,51.83,51.86,75368.0,47.8806,47.9452,47.8436,47.8713,75368.0
2019-05-24 10:40:00,51.86,51.9,51.78,51.8,75503.0,47.8713,47.9083,47.7975,47.8159,75503.0
2019-05-24 10:50:00,51.8,51.85,51.71,51.72,78767.0,47.8159,47.8621,47.7329,47.7421,78767.0
2019-05-24 11:00:00,51.72,51.8,51.69,51.75,116986.0,47.7421,47.8159,47.7144,47.7698,116986.0
2019-05-24 11:10:00,51.76,51.78,51.62,51.65,133414.0,47.779,47.7975,47.6498,47.6775,133414.0
2019-05-24 11:20:00,51.64,51.71,51.53,51.55,203509.0,47.6683,47.7329,47.5667,47.5852,203509.0
2019-05-24 11:30:00,51.56,51.58,51.42,51.52,211187.0,47.5944,47.6129,47.4652,47.5575,211187.0
2019-05-24 11:40:00,51.52,51.64,51.48,51.59,142025.0,47.5575,47.6683,47.5206,47.6221,142025.0
2019-05-24 11:50:00,51.6,51.73,51.57,51.67,100257.0,47.6313,47.7513,47.6036,47.6959,100257.0
2019-05-24 12:00:00,51.67,51.76,51.66,51.71,85519.0,47.6959,47.779,47.6867,47.7329,85519.0
2019-05-24 12:10:00,51.71,51.73,51.63,51.66,78218.0,47.7329,47.7513,47.659,47.6867,78218.0
2019-05-24 12:20:00,51.67,51.69,51.63,51.69,91025.0,47.6959,47.7144,47.659,47.7144,91025.0
2019-05-24 12:30:00,51.69,51.86,51.69,51.86,70985.0,47.7144,47.8713,47.7144,47.8713,70985.0
2019-05-24 12:40:00,51.85,51.87,51.79,51.83,191163.0,47.8621,47.8806,47.8067,47.8436,191163.0
2019-05-24 12:50:00,51.83,51.9,51.82,51.89,105790.0,47.8436,47.9083,47.8344,47.899,105790.0
2019-05-24 13:00:00,51.9,51.95,51.85,51.87,67360.0,47.9083,47.9544,47.8621,47.8806,67360.0
2019-05-24 13:10:00,51.86,51.94,51.85,51.93,60676.0,47.8713,47.9452,47.8621,47.9359,60676.0
2019-05-24 13:20:00,51.94,52.0,51.93,51.97,63305.0,47.9452,48.0006,47.9359,47.9729,63305.0
2019-05-24 13:30:00,51.97,51.99,51.88,51.93,79988.0,47.9729,47.9913,47.8898,47.9359,79988.0
2019-05-24 13:40:00,51.94,52.02,51.9,52.01,77337.0,47.9452,48.019,47.9083,48.0098,77337.0
2019-05-24 13:50:00,52.01,52.09,51.97,51.99,94050.0,48.0098,48.0836,47.9729,47.9913,94050.0
2019-05-24 14:00:00,51.98,52.03,51.93,51.93,104415.0,47.9821,48.0283,47.9359,47.9359,104415.0
2019-05-24 14:10:00,51.93,51.96,51.87,51.94,105540.0,47.9359,47.9636,47.8806,47.9452,105540.0
2019-05-24 14:20:00,51.93,51.97,51.9,51.95,90049.0,47.9359,47.9729,47.9083,47.9544,90049.0
2019-05-24 14:30:00,51.95,51.97,51.89,51.91,158439.0,47.9544,47.9729,47.899,47.9175,158439.0
2019-05-24 14:40:00,51.91,51.93,51.85,51.87,158292.0,47.9175,47.9359,47.8621,47.8806,158292.0
2019-05-24 14:50:00,51.87,51.88,51.72,51.72,287714.0,47.8806,47.8898,47.7421,47.7421,287714.0
2019-05-24 15:00:00,51.73,51.82,51.7,51.72,121128.0,47.7513,47.8344,47.7236,47.7421,121128.0
2019-05-24 15:10:00,51.73,51.74,51.63,51.68,108904.0,47.7513,47.7606,47.659,47.7052,108904.0
2019-05-24 15:20:00,51.68,51.77,51.67,51.76,145980.0,47.7052,47.7883,47.6959,47.779,145980.0
2019-05-24 15:30:00,51.75,51.79,51.67,51.67,167910.0,47.7698,47.8067,47.6959,47.6959,167910.0
2019-05-24 15:40:00,51.68,51.7,51.56,51.61,224708.0,47.7052,47.7236,47.5944,47.6406,224708.0
2019-05-24 15:50:00,51.61,51.64,51.55,51.64,570915.0,47.6406,47.6683,47.5852,47.6683,570915.0
2019-05-28 09:30:00,51.59,52.1,51.54,51.97,351079.0,47.6221,48.0929,47.5759,47.9729,351079.0
2019-05-28 09:40:00,51.97,52.11,51.78,51.91,151468.0,47.9729,48.1021,47.7975,47.9175,151468.0
2019-05-28 09:50:00,51.9,51.9,51.72,51.79,169743.0,47.9083,47.9083,47.7421,47.8067,169743.0
2019-05-28 10:00:00,51.8,51.86,51.72,51.77,155513.0,47.8159,47.8713,47.7421,47.7883,155513.0
2019-05-28 10:10:00,51.77,51.82,51.65,51.82,95657.0,47.7883,47.8344,47.6775,47.8344,95657.0
2019-05-28 10:20:00,51.82,51.83,51.57,51.58,67067.0,47.8344,47.8436,47.6036,47.6129,67067.0
2019-05-28 10:30:00,51.57,51.61,51.47,51.49,72470.0,47.6036,47.6406,47.5113,47.5298,72470.0
2019-05-28 10:40:00,51.49,51.54,51.44,51.45,58494.0,47.5298,47.5759,47.4836,47.4929,58494.0
2019-05-28 10:50:00,51.44,51.49,51.4,51.46,101933.0,47.4836,47.5298,47.4467,47.5021,101933.0
2019-05-28 11:00:00,51.46,51.48,51.39,51.41,106496.0,47.5021,47.5206,47.4375,47.4559,106496.0
2019-05-28 11:10:00,51.4,51.48,51.31,51.37,88425.0,47.4467,47.5206,47.3636,47.419,88425.0
2019-05-28 11:20:00,51.37,51.39,51.3,51.34,56973.0,47.419,47.4375,47.3544,47.3913,56973.0
2019-05-28 11:30:00,51.33,51.42,51.32,51.41,43405.0,47.3821,47.4652,47.3729,47.4559,43405.0
2019-05-28 11:40:00,51.41,51.48,51.41,51.41,32611.0,47.4559,47.5206,47.4559,47.4559,32611.0
2019-05-28 11:50:00,51.4,51.45,51.36,51.36,190474.0,47.4467,47.4929,47.4098,47.4098,190474.0
2019-05-28 12:00:00,51.36,51.42,51.36,51.36,42634.0,47.4098,47.4652,47.4098,47.4098,42634.0
2019-05-28 12:10:00,51.37,51.42,51.35,51.38,51150.0,47.419,47.4652,47.4006,47.4282,51150.0
2019-05-28 12:20:00,51.37,51.38,51.26,51.28,131694.0,47.419,47.4282,47.3175,47.3359,131694.0
2019-05-28 12:30:00,51.28,51.3,51.11,51.2,218765.0,47.3359,47.3544,47.179,47.2621,218765.0
2019-05-28 12:40:00,51.2,51.2,51.11,51.12,97800.0,47.2621,47.2621,47.179,47.1882,97800.0
2019-05-28 12:50:00,51.12,51.17,51.1,51.13,40539.0,47.1882,47.2344,47.1698,47.1975,40539.0
2019-05-28 13:00:00,51.13,51.16,51.05,51.07,61425.0,47.1975,47.2252,47.1236,47.1421,61425.0
2019-05-28 13:10:00,51.06,51.07,50.96,51.0,132624.0,47.1329,47.1421,47.0406,47.0775,132624.0
2019-05-28 13:20:00,50.99,51.0,50.91,50.91,68244.0,47.0682,47.0775,46.9944,46.9944,68244.0
2019-05-28 13:30:00,50.91,50.96,50.85,50.86,75731.0,46.9944,47.0406,46.939,46.9482,75731.0
2019-05-28 13:40:00,50.87,50.89,50.59,50.62,267886.0,46.9575,46.9759,46.699,46.7267,267886.0
2019-05-28 13:50:00,50.62,50.73,50.58,50.61,235915.0,46.7267,46.8282,46.6898,46.7175,235915.0
2019-05-28 14:00:00,50.61,50.65,50.55,50.61,153956.0,46.7175,46.7544,46.6621,46.7175,153956.0
2019-05-28 14:10:00,50.61,50.67,50.59,50.65,127472.0,46.7175,46.7729,46.699,46.7544,127472.0
2019-05-28 14:20:00,50.65,50.71,50.59,50.59,93719.0,46.7544,46.8098,46.699,46.699,93719.0
2019-05-28 14:30:00,50.59,50.64,50.52,50.55,196080.0,46.699,46.7452,46.6344,46.6621,196080.0
2019-05-28 14:40:00,50.57,50.61,50.51,50.55,68779.0,46.6805,46.7175,46.6252,46.6621,68779.0
2019-05-28 14:50:00,50.55,50.63,50.53,50.58,135895.0,46.6621,46.7359,46.6436,46.6898,135895.0
2019-05-28 15:00:00,50.57,50.66,50.56,50.65,106780.0,46.6805,46.7636,46.6713,46.7544,106780.0
2019-05-28 15:10:00,50.65,50.65,50.51,50.52,105465.0,46.7544,46.7544,46.6252,46.6344,105465.0
2019-05-28 15:20:00,50.52,50.53,50.44,50.45,96416.0,46.6344,46.6436,46.5605,46.5698,96416.0
2019-05-28 15:30:00,50.45,50.51,50.32,50.33,196661.0,46.5698,46.6252,46.4498,46.459,196661.0
2019-05-28 15:40:00,50.32,50.33,50.21,50.23,312162.0,46.4498,46.459,46.3482,46.3667,312162.0
2019-05-28 15:50:00,50.23,50.31,50.07,50.08,833311.0,46.3667,46.4405,46.219,46.2282,833311.0
2019-05-29 09:30:00,49.59,50.21,49.51,50.06,460761.0,45.7759,46.3482,45.7021,46.2098,460761.0
2019-05-29 09:40:00,50.04,50.16,49.93,49.96,215155.0,46.1913,46.3021,46.0898,46.1175,215155.0
2019-05-29 09:50:00,49.96,50.02,49.82,49.86,106965.0,46.1175,46.1728,45.9882,46.0252,106965.0
2019-05-29 10:00:00,49.87,50.0,49.71,49.74,139200.0,46.0344,46.1544,45.8867,45.9144,139200.0
2019-05-29 10:10:00,49.74,49.85,49.66,49.77,138271.0,45.9144,46.0159,45.8405,45.9421,138271.0
2019-05-29 10:20:00,49.78,49.79,49.61,49.68,123296.0,45.9513,45.9605,45.7944,45.859,123296.0
2019-05-29 10:30:00,49.69,49.73,49.6,49.61,230904.0,45.8682,45.9052,45.7852,45.7944,230904.0
2019-05-29 10:40:00,49.61,49.61,49.42,49.53,173011.0,45.7944,45.7944,45.619,45.7205,173011.0
2019-05-29 10:50:00,49.52,49.58,49.39,49.4,190541.0,45.7113,45.7667,45.5913,45.6005,190541.0
2019-05-29 11:00:00,49.39,49.53,49.32,49.44,147688.0,45.5913,45.7205,45.5267,45.6375,147688.0
2019-05-29 11:10:00,49.44,49.45,49.28,49.34,134149.0,45.6375,45.6467,45.4898,45.5451,134149.0
2019-05-29 11:20:00,49.34,49.37,49.07,49.14,153796.0,45.5451,45.5728,45.2959,45.3605,153796.0
2019-05-29 11:30:00,49.13,49.37,49.12,49.28,491709.0,45.3513,45.5728,45.3421,45.4898,491709.0
2019-05-29 11:40:00,49.27,49.28,49.08,49.2,236432.0,45.4805,45.4898,45.3051,45.4159,236432.0
2019-05-29 11:50:00,49.19,49.2,49.05,49.14,107946.0,45.4067,45.4159,45.2775,45.3605,107946.0
2019-05-29 12:00:00,49.13,49.4,49.07,49.38,135421.0,45.3513,45.6005,45.2959,45.5821,135421.0
2019-05-29 12:10:00,49.38,49.4,49.31,49.38,63336.0,45.5821,45.6005,45.5175,45.5821,63336.0
2019-05-29 12:20:00,49.37,49.51,49.32,49.5,154643.0,45.5728,45.7021,45.5267,45.6928,154643.0
2019-05-29 12:30:00,49.51,49.58,49.45,49.52,101830.0,45.7021,45.7667,45.6467,45.7113,101830.0
2019-05-29 12:40:00,49.52,49.73,49.44,49.71,553029.0,45.7113,45.9052,45.6375,45.8867,553029.0
2019-05-29 12:50:00,49.71,49.75,49.45,49.53,253540.0,45.8867,45.9236,45.6467,45.7205,253540.0
2019-05-29 13:00:00,49.53,49.8,49.52,49.8,113737.0,45.7205,45.9698,45.7113,45.9698,113737.0
2019-05-29 13:10:00,49.79,49.84,49.73,49.77,113874.0,45.9605,46.0067,45.9052,45.9421,113874.0
2019-05-29 13:20:00,49.76,49.76,49.65,49.73,142788.0,45.9328,45.9328,45.8313,45.9052,142788.0
2019-05-29 13:30:00,49.74,49.74,49.6,49.72,120380.0,45.9144,45.9144,45.7852,45.8959,120380.0
2019-05-29 13:40:00,49.72,49.76,49.6,49.66,114279.0,45.8959,45.9328,45.7852,45.8405,114279.0
2019-05-29 13:50:00,49.66,49.69,49.59,49.61,105926.0,45.8405,45.8682,45.7759,45.7944,105926.0
2019-05-29 14:00:00,49.61,49.69,49.61,49.63,80090.0,45.7944,45.8682,45.7944,45.8128,80090.0
2019-05-29 14:10:00,49.62,49.69,49.6,49.63,79374.0,45.8036,45.8682,45.7852,45.8128,79374.0
2019-05-29 14:20:00,49.64,49.76,49.63,49.73,78297.0,45.8221,45.9328,45.8128,45.9052,78297.0
2019-05-29 14:30:00,49.73,49.73,49.63,49.66,87340.0,45.9052,45.9052,45.8128,45.8405,87340.0
2019-05-29 14:40:00,49.65,49.65,49.57,49.59,110358.0,45.8313,45.8313,45.7575,45.7759,110358.0
2019-05-29 14:50:00,49.58,49.68,49.52,49.65,152925.0,45.7667,45.859,45.7113,45.8313,152925.0
2019-05-29 15:00:00,49.64,49.71,49.53,49.68,131917.0,45.8221,45.8867,45.7205,45.859,131917.0
2019-05-29 15:10:00,49.68,49.71,49.64,49.66,112914.0,45.859,45.8867,45.8221,45.8405,112914.0
2019-05-29 15:20:00,49.66,49.78,49.65,49.76,149296.0,45.8405,45.9513,45.8313,45.9328,149296.0
2019-05-29 15:30:00,49.76,49.94,49.72,49.81,222500.0,45.9328,46.099,45.8959,45.979,222500.0
2019-05-29 15:40:00,49.81,49.88,49.72,49.72,204359.0,45.979,46.0436,45.8959,45.8959,204359.0
2019-05-29 15:50:00,49.73,49.81,49.65,49.73,673212.0,45.9052,45.979,45.8313,45.9052,673212.0
2019-05-30 09:30:00,50.27,50.51,50.2,50.34,312573.0,46.4036,46.6252,46.339,46.4682,312573.0
2019-05-30 09:40:00,50.34,50.52,50.32,50.46,133229.0,46.4682,46.6344,46.4498,46.579,133229.0
2019-05-30 09:50:00,50.46,50.59,50.45,50.51,140670.0,46.579,46.699,46.5698,46.6252,140670.0
2019-05-30 10:00:00,50.51,50.64,50.39,50.44,111618.0,46.6252,46.7452,46.5144,46.5605,111618.0
2019-05-30 10:10:00,50.43,50.57,50.39,50.49,141799.0,46.5513,46.6805,46.5144,46.6067,141799.0
2019-05-30 10:20:00,50.5,50.52,50.42,50.45,148841.0,46.6159,46.6344,46.5421,46.5698,148841.0
2019-05-30 10:30:00,50.45,50.59,50.44,50.54,108174.0,46.5698,46.699,46.5605,46.6529,108174.0
2019-05-30 10:40:00,50.54,50.54,50.38,50.45,100665.0,46.6529,46.6529,46.5052,46.5698,100665.0
2019-05-30 10:50:00,50.45,50.46,50.33,50.39,164190.0,46.5698,46.579,46.459,46.5144,164190.0
2019-05-30 11:00:00,50.39,50.41,50.26,50.35,197748.0,46.5144,46.5329,46.3944,46.4775,197748.0
2019-05-30 11:10:00,50.34,50.52,50.33,50.48,183476.0,46.4682,46.6344,46.459,46.5975,183476.0
2019-05-30 11:20:00,50.48,50.52,50.34,50.48,177817.0,46.5975,46.6344,46.4682,46.5975,177817.0
2019-05-30 11:30:00,50.48,50.52,50.4,50.48,145221.0,46.5975,46.6344,46.5236,46.5975,145221.0
2019-05-30 11:40:00,50.48,50.52,50.32,50.43,98093.0,46.5975,46.6344,46.4498,46.5513,98093.0
2019-05-30 11:50:00,50.42,50.42,50.32,50.4,56346.0,46.5421,46.5421,46.4498,46.5236,56346.0
2019-05-30 12:00:00,50.4,50.52,50.39,50.48,160854.0,46.5236,46.6344,46.5144,46.5975,160854.0
2019-05-30 12:10:00,50.48,50.59,50.45,50.51,104833.0,46.5975,46.699,46.5698,46.6252,104833.0
2019-05-30 12:20:00,50.51,50.53,50.45,50.46,76005.0,46.6252,46.6436,46.5698,46.579,76005.0
2019-05-30 12:30:00,50.46,50.53,50.39,50.51,108574.0,46.579,46.6436,46.5144,46.6252,108574.0
2019-05-30 12:40:00,50.51,50.55,50.46,50.52,83913.0,46.6252,46.6621,46.579,46.6344,83913.0
2019-05-30 12:50:00,50.52,50.55,50.38,50.5,96018.0,46.6344,46.6621,46.5052,46.6159,96018.0
2019-05-30 13:00:00,50.5,50.58,50.5,50.52,111359.0,46.6159,46.6898,46.6159,46.6344,111359.0
2019-05-30 13:10:00,50.52,50.55,50.47,50.54,66740.0,46.6344,46.6621,46.5882,46.6529,66740.0
2019-05-30 13:20:00,50.54,50.61,50.53,50.6,49420.0,46.6529,46.7175,46.6436,46.7082,49420.0
2019-05-30 13:30:00,50.6,50.61,50.49,50.53,50943.0,46.7082,46.7175,46.6067,46.6436,50943.0
2019-05-30 13:40:00,50.52,50.6,50.5,50.57,153354.0,46.6344,46.7082,46.6159,46.6805,153354.0
2019-05-30 13:50:00,50.57,50.68,50.56,50.65,59939.0,46.6805,46.7821,46.6713,46.7544,59939.0
2019-05-30 14:00:00,50.66,50.72,50.6,50.66,84734.0,46.7636,46.819,46.7082,46.7636,84734.0
2019-05-30 14:10:00,50.65,50.67,50.53,50.57,70678.0,46.7544,46.7729,46.6436,46.6805,70678.0
2019-05-30 14:20:00,50.58,50.61,50.51,50.53,73960.0,46.6898,46.7175,46.6252,46.6436,73960.0
2019-05-30 14:30:00,50.53,50.53,50.38,50.39,84413.0,46.6436,46.6436,46.5052,46.5144,84413.0
2019-05-30 14:40:00,50.39,50.43,50.36,50.41,122763.0,46.5144,46.5513,46.4867,46.5329,122763.0
2019-05-30 14:50:00,50.41,50.5,50.38,50.5,63301.0,46.5329,46.6159,46.5052,46.6159,63301.0
2019-05-30 15:00:00,50.5,50.5,50.35,50.4,107832.0,46.6159,46.6159,46.4775,46.5236,107832.0
2019-05-30 15:10:00,50.39,50.45,50.34,50.34,146595.0,46.5144,46.5698,46.4682,46.4682,146595.0
2019-05-30 15:20:00,50.35,50.49,50.3,50.45,131184.0,46.4775,46.6067,46.4313,46.5698,131184.0
2019-05-30 15:30:00,50.46,50.56,50.39,50.49,176920.0,46.579,46.6713,46.5144,46.6067,176920.0
2019-05-30 15:40:00,50.49,50.51,50.41,50.5,147951.0,46.6067,46.6252,46.5329,46.6159,147951.0
2019-05-30 15:50:00,50.51,50.57,50.43,50.55,496501.0,46.6252,46.6805,46.5513,46.6621,496501.0
2019-05-31 09:30:00,50.14,50.2,50.0,50.04,289034.0,46.2836,46.339,46.1544,46.1913,289034.0
2019-05-31 09:40:00,50.04,50.06,49.87,49.93,86481.0,46.1913,46.2098,46.0344,46.0898,86481.0
2019-05-31 09:50:00,49.93,50.23,49.91,50.21,170960.0,46.0898,46.3667,46.0713,46.3482,170960.0
2019-05-31 10:00:00,50.2,50.37,50.2,50.25,143650.0,46.339,46.4959,46.339,46.3852,143650.0
2019-05-31 10:10:00,50.25,50.32,50.21,50.24,81884.0,46.3852,46.4498,46.3482,46.3759,81884.0
2019-05-31 10:20:00,50.25,50.33,50.07,50.11,58377.0,46.3852,46.459,46.219,46.2559,58377.0
2019-05-31 10:30:00,50.11,50.24,50.08,50.22,66037.0,46.2559,46.3759,46.2282,46.3575,66037.0
2019-05-31 10:40:00,50.23,50.23,50.09,50.2,89456.0,46.3667,46.3667,46.2375,46.339,89456.0
2019-05-31 10:50:00,50.2,50.24,50.13,50.16,60744.0,46.339,46.3759,46.2744,46.3021,60744.0
2019-05-31 11:00:00,50.16,50.23,50.09,50.19,63111.0,46.3021,46.3667,46.2375,46.3298,63111.0
2019-05-31 11:10:00,50.18,50.27,50.16,50.21,90615.0,46.3205,46.4036,46.3021,46.3482,90615.0
2019-05-31 11:20:00,50.21,50.28,50.18,50.27,55623.0,46.3482,46.4129,46.3205,46.4036,55623.0
2019-05-31 11:30:00,50.27,50.34,50.27,50.3,74583.0,46.4036,46.4682,46.4036,46.4313,74583.0
2019-05-31 11:40:00,50.3,50.43,50.29,50.4,56843.0,46.4313,46.5513,46.4221,46.5236,56843.0
2019-05-31 11:50:00,50.4,50.41,50.25,50.32,46124.0,46.5236,46.5329,46.3852,46.4498,46124.0
2019-05-31 12:00:00,50.32,50.34,50.26,50.32,60345.0,46.4498,46.4682,46.3944,46.4498,60345.0
2019-05-31 12:10:00,50.32,50.39,50.3,50.36,80491.0,46.4498,46.5144,46.4313,46.4867,80491.0
2019-05-31 12:20:00,50.36,50.39,50.27,50.29,170401.0,46.4867,46.5144,46.4036,46.4221,170401.0
2019-05-31 12:30:00,50.29,50.29,50.18,50.19,85050.0,46.4221,46.4221,46.3205,46.3298,85050.0
2019-05-31 12:40:00,50.2,50.21,50.15,50.17,49013.0,46.339,46.3482,46.2928,46.3113,49013.0
2019-05-31 12:50:00,50.18,50.22,50.15,50.15,105092.0,46.3205,46.3575,46.2928,46.2928,105092.0
2019-05-31 13:00:00,50.16,50.2,50.15,50.2,48348.0,46.3021,46.339,46.2928,46.339,48348.0
2019-05-31 13:10:00,50.2,50.26,50.18,50.22,67194.0,46.339,46.3944,46.3205,46.3575,67194.0
2019-05-31 13:20:00,50.22,50.23,50.16,50.22,39131.0,46.3575,46.3667,46.3021,46.3575,39131.0
2019-05-31 13:30:00,50.21,50.23,50.18,50.23,41941.0,46.3482,46.3667,46.3205,46.3667,41941.0
2019-05-31 13:40:00,50.23,50.3,50.22,50.29,36727.0,46.3667,46.4313,46.3575,46.4221,36727.0
2019-05-31 13:50:00,50.29,50.36,50.25,50.36,50092.0,46.4221,46.4867,46.3852,46.4867,50092.0
2019-05-31 14:00:00,50.36,50.38,50.22,50.24,46361.0,46.4867,46.5052,46.3575,46.3759,46361.0
2019-05-31 14:10:00,50.23,50.26,50.12,50.13,55469.0,46.3667,46.3944,46.2652,46.2744,55469.0
2019-05-31 14:20:00,50.13,50.15,50.07,50.08,65065.0,46.2744,46.2928,46.219,46.2282,65065.0
2019-05-31 14:30:00,50.08,50.09,50.02,50.07,57731.0,46.2282,46.2375,46.1728,46.219,57731.0
2019-05-31 14:40:00,50.06,50.23,50.04,50.18,149182.0,46.2098,46.3667,46.1913,46.3205,149182.0
2019-05-31 14:50:00,50.19,50.3,50.18,50.23,58129.0,46.3298,46.4313,46.3205,46.3667,58129.0
2019-05-31 15:00:00,50.22,50.25,50.18,50.22,71549.0,46.3575,46.3852,46.3205,46.3575,71549.0
2019-05-31 15:10:00,50.21,50.26,50.16,50.16,83214.0,46.3482,46.3944,46.3021,46.3021,83214.0
2019-05-31 15:20:00,50.16,50.22,50.11,50.21,93003.0,46.3021,46.3575,46.2559,46.3482,93003.0
2019-05-31 15:30:00,50.2,50.24,50.14,50.18,159183.0,46.339,46.3759,46.2836,46.3205,159183.0
2019-05-31 15:40:00,50.19,50.32,50.18,50.28,204507.0,46.3298,46.4498,46.3205,46.4129,204507.0
2019-05-31 15:50:00,50.29,50.37,50.26,50.3,470749.0,46.4221,46.4959,46.3944,46.4313,470749.0
2019-06-03 09:30:00,50.29,50.85,50.29,50.58,354142.0,46.4221,46.939,46.4221,46.6898,354142.0
2019-06-03 09:40:00,50.59,50.66,50.33,50.34,138188.0,46.699,46.7636,46.459,46.4682,138188.0
2019-06-03 09:50:00,50.33,50.41,50.17,50.22,117076.0,46.459,46.5329,46.3113,46.3575,117076.0
2019-06-03 10:00:00,50.19,50.27,50.02,50.03,157998.0,46.3298,46.4036,46.1728,46.1821,157998.0
2019-06-03 10:10:00,50.03,50.08,49.95,50.04,103089.0,46.1821,46.2282,46.1082,46.1913,103089.0
2019-06-03 10:20:00,50.03,50.26,50.01,50.24,115999.0,46.1821,46.3944,46.1636,46.3759,115999.0
2019-06-03 10:30:00,50.25,50.37,50.24,50.34,151706.0,46.3852,46.4959,46.3759,46.4682,151706.0
2019-06-03 10:40:00,50.34,50.38,50.25,50.26,109803.0,46.4682,46.5052,46.3852,46.3944,109803.0
2019-06-03 10:50:00,50.26,50.36,50.26,50.35,71871.0,46.3944,46.4867,46.3944,46.4775,71871.0
2019-06-03 11:00:00,50.34,50.42,50.31,50.36,183047.0,46.4682,46.5421,46.4405,46.4867,183047.0
2019-06-03 11:10:00,50.35,50.41,50.24,50.25,133693.0,46.4775,46.5329,46.3759,46.3852,133693.0
2019-06-03 11:20:00,50.24,50.46,50.19,50.45,120984.0,46.3759,46.579,46.3298,46.5698,120984.0
2019-06-03 11:30:00,50.45,50.46,50.35,50.38,61560.0,46.5698,46.579,46.4775,46.5052,61560.0
2019-06-03 11:40:00,50.37,50.4,50.22,50.22,70177.0,46.4959,46.5236,46.3575,46.3575,70177.0
2019-06-03 11:50:00,50.23,50.25,50.13,50.16,70091.0,46.3667,46.3852,46.2744,46.3021,70091.0
2019-06-03 12:00:00,50.16,50.23,50.15,50.2,94570.0,46.3021,46.3667,46.2928,46.339,94570.0
2019-06-03 12:10:00,50.2,50.22,50.12,50.14,60399.0,46.339,46.3575,46.2652,46.2836,60399.0
2019-06-03 12:20:00,50.13,50.19,50.1,50.15,68191.0,46.2744,46.3298,46.2467,46.2928,68191.0
2019-06-03 12:30:00,50.15,50.3,50.11,50.27,73285.0,46.2928,46.4313,46.2559,46.4036,73285.0
2019-06-03 12:40:00,50.27,50.27,50.17,50.2,57135.0,46.4036,46.4036,46.3113,46.339,57135.0
2019-06-03 12:50:00,50.2,50.2,50.1,50.11,52952.0,46.339,46.339,46.2467,46.2559,52952.0
2019-06-03 13:00:00,50.11,50.14,50.04,50.14,67406.0,46.2559,46.2836,46.1913,46.2836,67406.0
2019-06-03 13:10:00,50.13,50.19,50.12,50.19,112996.0,46.2744,46.3298,46.2652,46.3298,112996.0
2019-06-03 13:20:00,50.19,50.43,50.13,50.27,181276.0,46.3298,46.5513,46.2744,46.4036,181276.0
2019-06-03 13:30:00,50.26,50.26,50.1,50.15,95514.0,46.3944,46.3944,46.2467,46.2928,95514.0
2019-06-03 13:40:00,50.15,50.31,50.14,50.25,126461.0,46.2928,46.4405,46.2836,46.3852,126461.0
2019-06-03 13:50:00,50.24,50.4,50.22,50.34,151447.0,46.3759,46.5236,46.3575,46.4682,151447.0
2019-06-03 14:00:00,50.34,50.4,50.3,50.35,73222.0,46.4682,46.5236,46.4313,46.4775,73222.0
2019-06-03 14:10:00,50.35,50.35,50.25,50.26,81467.0,46.4775,46.4775,46.3852,46.3944,81467.0
2019-06-03 14:20:00,50.27,50.31,50.24,50.26,119867.0,46.4036,46.4405,46.3759,46.3944,119867.0
2019-06-03 14:30:00,50.26,50.31,50.09,50.16,111899.0,46.3944,46.4405,46.2375,46.3021,111899.0
2019-06-03 14:40:00,50.16,50.22,50.12,50.14,101165.0,46.3021,46.3575,46.2652,46.2836,101165.0
2019-06-03 14:50:00,50.13,50.15,49.98,50.05,116417.0,46.2744,46.2928,46.1359,46.2005,116417.0
2019-06-03 15:00:00,50.05,50.05,49.91,49.91,112109.0,46.2005,46.2005,46.0713,46.0713,112109.0
2019-06-03 15:10:00,49.92,50.01,49.82,49.92,232863.0,46.0805,46.1636,45.9882,46.0805,232863.0
2019-06-03 15:20:00,49.92,49.98,49.75,49.79,139811.0,46.0805,46.1359,45.9236,45.9605,139811.0
2019-06-03 15:30:00,49.79,49.82,49.69,49.73,254109.0,45.9605,45.9882,45.8682,45.9052,254109.0
2019-06-03 15:40:00,49.73,49.9,49.71,49.77,245856.0,45.9052,46.0621,45.8867,45.9421,245856.0
2019-06-03 15:50:00,49.77,49.91,49.75,49.87,616436.0,45.9421,46.0713,45.9236,46.0344,616436.0
2019-06-04 09:30:00,50.47,50.56,50.26,50.46,245273.0,46.5882,46.6713,46.3944,46.579,245273.0
2019-06-04 09:40:00,50.48,50.55,50.15,50.15,267286.0,46.5975,46.6621,46.2928,46.2928,267286.0
2019-06-04 09:50:00,50.15,50.41,50.12,50.41,127191.0,46.2928,46.5329,46.2652,46.5329,127191.0
2019-06-04 10:00:00,50.41,50.53,50.35,50.45,198627.0,46.5329,46.6436,46.4775,46.5698,198627.0
2019-06-04 10:10:00,50.46,50.5,50.29,50.33,228455.0,46.579,46.6159,46.4221,46.459,228455.0
2019-06-04 10:20:00,50.33,50.52,50.32,50.47,174245.0,46.459,46.6344,46.4498,46.5882,174245.0
2019-06-04 10:30:00,50.47,50.57,50.38,50.38,158710.0,46.5882,46.6805,46.5052,46.5052,158710.0
2019-06-04 10:40:00,50.38,50.41,50.3,50.34,137772.0,46.5052,46.5329,46.4313,46.4682,137772.0
2019-06-04 10:50:00,50.34,50.49,50.29,50.48,114949.0,46.4682,46.6067,46.4221,46.5975,114949.0
2019-06-04 11:00:00,50.48,50.67,50.46,50.51,146975.0,46.5975,46.7729,46.579,46.6252,146975.0
2019-06-04 11:10:00,50.5,50.55,50.46,50.54,98110.0,46.6159,46.6621,46.579,46.6529,98110.0
2019-06-04 11:20:00,50.53,50.61,50.44,50.44,75116.0,46.6436,46.7175,46.5605,46.5605,75116.0
2019-06-04 11:30:00,50.45,50.5,50.41,50.42,88733.0,46.5698,46.6159,46.5329,46.5421,88733.0
2019-06-04 11:40:00,50.41,50.49,50.39,50.39,115793.0,46.5329,46.6067,46.5144,46.5144,115793.0
2019-06-04 11:50:00,50.4,50.56,50.39,50.48,101194.0,46.5236,46.6713,46.5144,46.5975,101194.0
2019-06-04 12:00:00,50.48,50.48,50.36,50.43,86177.0,46.5975,46.5975,46.4867,46.5513,86177.0
2019-06-04 12:10:00,50.43,50.44,50.34,50.43,62356.0,46.5513,46.5605,46.4682,46.5513,62356.0
2019-06-04 12:20:00,50.43,50.44,50.37,50.4,44290.0,46.5513,46.5605,46.4959,46.5236,44290.0
2019-06-04 12:30:00,50.39,50.44,50.35,50.44,45277.0,46.5144,46.5605,46.4775,46.5605,45277.0
2019-06-04 12:40:00,50.43,50.51,50.41,50.49,51746.0,46.5513,46.6252,46.5329,46.6067,51746.0
2019-06-04 12:50:00,50.49,50.56,50.48,50.52,58733.0,46.6067,46.6713,46.5975,46.6344,58733.0
2019-06-04 13:00:00,50.52,50.53,50.43,50.44,49181.0,46.6344,46.6436,46.5513,46.5605,49181.0
2019-06-04 13:10:00,50.45,50.49,50.41,50.47,62556.0,46.5698,46.6067,46.5329,46.5882,62556.0
2019-06-04 13:20:00,50.47,50.52,50.42,50.48,100570.0,46.5882,46.6344,46.5421,46.5975,100570.0
2019-06-04 13:30:00,50.48,50.53,50.44,50.5,69693.0,46.5975,46.6436,46.5605,46.6159,69693.0
2019-06-04 13:40:00,50.51,50.57,50.49,50.52,56580.0,46.6252,46.6805,46.6067,46.6344,56580.0
2019-06-04 13:50:00,50.53,50.53,50.44,50.5,80920.0,46.6436,46.6436,46.5605,46.6159,80920.0
2019-06-04 14:00:00,50.5,50.51,50.44,50.47,71462.0,46.6159,46.6252,46.5605,46.5882,71462.0
2019-06-04 14:10:00,50.47,50.48,50.42,50.46,223117.0,46.5882,46.5975,46.5421,46.579,223117.0
2019-06-04 14:20:00,50.45,50.48,50.4,50.47,64974.0,46.5698,46.5975,46.5236,46.5882,64974.0
2019-06-04 14:30:00,50.46,50.47,50.4,50.45,54381.0,46.579,46.5882,46.5236,46.5698,54381.0
2019-06-04 14:40:00,50.45,50.46,50.43,50.44,72280.0,46.5698,46.579,46.5513,46.5605,72280.0
2019-06-04 14:50:00,50.44,50.47,50.4,50.43,77685.0,46.5605,46.5882,46.5236,46.5513,77685.0
2019-06-04 15:00:00,50.44,50.56,50.44,50.55,75742.0,46.5605,46.6713,46.5605,46.6621,75742.0
2019-06-04 15:10:00,50.55,50.59,50.51,50.56,75639.0,46.6621,46.699,46.6252,46.6713,75639.0
2019-06-04 15:20:00,50.56,50.57,50.51,50.55,83098.0,46.6713,46.6805,46.6252,46.6621,83098.0
2019-06-04 15:30:00,50.55,50.61,50.54,50.56,175788.0,46.6621,46.7175,46.6529,46.6713,175788.0
2019-06-04 15:40:00,50.56,50.58,50.51,50.55,181299.0,46.6713,46.6898,46.6252,46.6621,181299.0
2019-06-04 15:50:00,50.55,50.7,50.55,50.68,525625.0,46.6621,46.8005,46.6621,46.7821,525625.0
2019-06-05 09:30:00,50.98,51.36,50.98,51.25,273375.0,47.059,47.4098,47.059,47.3082,273375.0
2019-06-05 09:40:00,51.24,51.5,51.13,51.17,231173.0,47.299,47.539,47.1975,47.2344,231173.0
2019-06-05 09:50:00,51.18,51.3,51.05,51.18,87149.0,47.2436,47.3544,47.1236,47.2436,87149.0
2019-06-05 10:00:00,51.19,51.23,50.91,51.01,108725.0,47.2529,47.2898,46.9944,47.0867,108725.0
2019-06-05 10:10:00,51.02,51.13,50.94,51.12,82113.0,47.0959,47.1975,47.0221,47.1882,82113.0
2019-06-05 10:20:00,51.11,51.19,50.95,51.0,82020.0,47.179,47.2529,47.0313,47.0775,82020.0
2019-06-05 10:30:00,51.0,51.05,50.87,50.98,371411.0,47.0775,47.1236,46.9575,47.059,371411.0
2019-06-05 10:40:00,50.97,51.08,50.95,51.05,76583.0,47.0498,47.1513,47.0313,47.1236,76583.0
2019-06-05 10:50:00,51.05,51.22,51.05,51.09,101572.0,47.1236,47.2806,47.1236,47.1606,101572.0
2019-06-05 11:00:00,51.09,51.14,50.96,51.04,83165.0,47.1606,47.2067,47.0406,47.1144,83165.0
2019-06-05 11:10:00,51.03,51.12,51.0,51.04,59379.0,47.1052,47.1882,47.0775,47.1144,59379.0
2019-06-05 11:20:00,51.04,51.21,51.01,51.19,52470.0,47.1144,47.2713,47.0867,47.2529,52470.0
2019-06-05 11:30:00,51.19,51.24,51.12,51.18,94349.0,47.2529,47.299,47.1882,47.2436,94349.0
2019-06-05 11:40:00,51.18,51.25,51.16,51.25,82112.0,47.2436,47.3082,47.2252,47.3082,82112.0
2019-06-05 11:50:00,51.25,51.32,51.17,51.31,65582.0,47.3082,47.3729,47.2344,47.3636,65582.0
2019-06-05 12:00:00,51.31,51.38,51.3,51.33,72308.0,47.3636,47.4282,47.3544,47.3821,72308.0
2019-06-05 12:10:00,51.33,51.36,51.26,51.28,83373.0,47.3821,47.4098,47.3175,47.3359,83373.0
2019-06-05 12:20:00,51.27,51.42,51.27,51.39,95183.0,47.3267,47.4652,47.3267,47.4375,95183.0
2019-06-05 12:30:00,51.39,51.46,51.34,51.43,65830.0,47.4375,47.5021,47.3913,47.4744,65830.0
2019-06-05 12:40:00,51.44,51.45,51.36,51.41,47020.0,47.4836,47.4929,47.4098,47.4559,47020.0
2019-06-05 12:50:00,51.41,51.49,51.4,51.41,87981.0,47.4559,47.5298,47.4467,47.4559,87981.0
2019-06-05 13:00:00,51.42,51.5,51.4,51.43,76681.0,47.4652,47.539,47.4467,47.4744,76681.0
2019-06-05 13:10:00,51.42,51.43,51.3,51.3,51306.0,47.4652,47.4744,47.3544,47.3544,51306.0
2019-06-05 13:20:00,51.3,51.32,51.26,51.29,104163.0,47.3544,47.3729,47.3175,47.3452,104163.0
2019-06-05 13:30:00,51.3,51.4,51.29,51.37,45424.0,47.3544,47.4467,47.3452,47.419,45424.0
2019-06-05 13:40:00,51.37,51.38,51.31,51.33,44106.0,47.419,47.4282,47.3636,47.3821,44106.0
2019-06-05 13:50:00,51.33,51.35,51.29,51.3,40176.0,47.3821,47.4006,47.3452,47.3544,40176.0
2019-06-05 14:00:00,51.3,51.32,51.25,51.29,57558.0,47.3544,47.3729,47.3082,47.3452,57558.0
2019-06-05 14:10:00,51.29,51.3,51.23,51.27,60038.0,47.3452,47.3544,47.2898,47.3267,60038.0
2019-06-05 14:20:00,51.28,51.29,51.23,51.25,62472.0,47.3359,47.3452,47.2898,47.3082,62472.0
2019-06-05 14:30:00,51.24,51.26,51.19,51.2,85190.0,47.299,47.3175,47.2529,47.2621,85190.0
2019-06-05 14:40:00,51.2,51.2,50.97,51.04,121820.0,47.2621,47.2621,47.0498,47.1144,121820.0
2019-06-05 14:50:00,51.05,51.14,51.02,51.14,75576.0,47.1236,47.2067,47.0959,47.2067,75576.0
2019-06-05 15:00:00,51.13,51.13,51.03,51.06,92430.0,47.1975,47.1975,47.1052,47.1329,92430.0
2019-06-05 15:10:00,51.07,51.08,51.0,51.05,91933.0,47.1421,47.1513,47.0775,47.1236,91933.0
2019-06-05 15:20:00,51.05,51.14,51.02,51.1,112599.0,47.1236,47.2067,47.0959,47.1698,112599.0
2019-06-05 15:30:00,51.11,51.11,51.01,51.06,149242.0,47.179,47.179,47.0867,47.1329,149242.0
2019-06-05 15:40:00,51.07,51.15,51.06,51.13,174985.0,47.1421,47.2159,47.1329,47.1975,174985.0
2019-06-05 15:50:00,51.13,51.18,51.08,51.17,515786.0,47.1975,47.2436,47.1513,47.2344,515786.0
2019-06-06 09:30:00,50.77,50.88,50.54,50.85,312643.0,46.8652,46.9667,46.6529,46.939,312643.0
2019-06-06 09:40:00,50.85,51.08,50.81,51.01,225873.0,46.939,47.1513,46.9021,47.0867,225873.0
2019-06-06 09:50:00,51.01,51.05,50.85,50.85,136983.0,47.0867,47.1236,46.939,46.939,136983.0
2019-06-06 10:00:00,50.85,50.89,50.66,50.71,202519.0,46.939,46.9759,46.7636,46.8098,202519.0
2019-06-06 10:10:00,50.71,50.81,50.65,50.71,80190.0,46.8098,46.9021,46.7544,46.8098,80190.0
2019-06-06 10:20:00,50.71,50.81,50.65,50.67,120969.0,46.8098,46.9021,46.7544,46.7729,120969.0
2019-06-06 10:30:00,50.67,50.77,50.6,50.69,84106.0,46.7729,46.8652,46.7082,46.7913,84106.0
2019-06-06 10:40:00,50.7,50.84,50.69,50.75,63833.0,46.8005,46.9298,46.7913,46.8467,63833.0
2019-06-06 10:50:00,50.74,50.9,50.73,50.89,96741.0,46.8375,46.9852,46.8282,46.9759,96741.0
2019-06-06 11:00:00,50.89,50.94,50.74,50.75,102140.0,46.9759,47.0221,46.8375,46.8467,102140.0
2019-06-06 11:10:00,50.75,50.82,50.74,50.76,81299.0,46.8467,46.9113,46.8375,46.8559,81299.0
2019-06-06 11:20:00,50.76,50.8,50.67,50.71,95159.0,46.8559,46.8929,46.7729,46.8098,95159.0
2019-06-06 11:30:00,50.71,50.73,50.65,50.66,71817.0,46.8098,46.8282,46.7544,46.7636,71817.0
2019-06-06 11:40:00,50.65,50.73,50.6,50.62,122747.0,46.7544,46.8282,46.7082,46.7267,122747.0
2019-06-06 11:50:00,50.62,50.74,50.62,50.72,100442.0,46.7267,46.8375,46.7267,46.819,100442.0
2019-06-06 12:00:00,50.71,50.84,50.69,50.78,87737.0,46.8098,46.9298,46.7913,46.8744,87737.0
2019-06-06 12:10:00,50.77,50.85,50.76,50.82,46597.0,46.8652,46.939,46.8559,46.9113,46597.0
2019-06-06 12:20:00,50.82,50.83,50.72,50.74,45836.0,46.9113,46.9205,46.819,46.8375,45836.0
2019-06-06 12:30:00,50.74,50.76,50.7,50.73,145863.0,46.8375,46.8559,46.8005,46.8282,145863.0
2019-06-06 12:40:00,50.74,50.81,50.7,50.8,37949.0,46.8375,46.9021,46.8005,46.8929,37949.0
2019-06-06 12:50:00,50.8,50.82,50.73,50.76,40435.0,46.8929,46.9113,46.8282,46.8559,40435.0
2019-06-06 13:00:00,50.76,50.82,50.74,50.79,34914.0,46.8559,46.9113,46.8375,46.8836,34914.0
2019-06-06 13:10:00,50.8,50.83,50.75,50.79,48180.0,46.8929,46.9205,46.8467,46.8836,48180.0
2019-06-06 13:20:00,50.79,50.82,50.73,50.74,95099.0,46.8836,46.9113,46.8282,46.8375,95099.0
2019-06-06 13:30:00,50.75,50.77,50.65,50.65,124344.0,46.8467,46.8652,46.7544,46.7544,124344.0
2019-06-06 13:40:00,50.66,50.69,50.62,50.68,130268.0,46.7636,46.7913,46.7267,46.7821,130268.0
2019-06-06 13:50:00,50.67,50.68,50.59,50.61,55786.0,46.7729,46.7821,46.699,46.7175,55786.0
2019-06-06 14:00:00,50.62,50.62,50.54,50.6,74142.0,46.7267,46.7267,46.6529,46.7082,74142.0
2019-06-06 14:10:00,50.61,50.65,50.59,50.62,79473.0,46.7175,46.7544,46.699,46.7267,79473.0
2019-06-06 14:20:00,50.62,50.65,50.59,50.64,83286.0,46.7267,46.7544,46.699,46.7452,83286.0
2019-06-06 14:30:00,50.64,50.79,50.59,50.75,108752.0,46.7452,46.8836,46.699,46.8467,108752.0
2019-06-06 14:40:00,50.75,50.81,50.67,50.69,107305.0,46.8467,46.9021,46.7729,46.7913,107305.0
2019-06-06 14:50:00,50.69,50.7,50.65,50.67,77123.0,46.7913,46.8005,46.7544,46.7729,77123.0
2019-06-06 15:00:00,50.68,50.8,50.66,50.75,98566.0,46.7821,46.8929,46.7636,46.8467,98566.0
2019-06-06 15:10:00,50.75,50.88,50.74,50.86,94994.0,46.8467,46.9667,46.8375,46.9482,94994.0
2019-06-06 15:20:00,50.85,50.92,50.82,50.91,103175.0,46.939,47.0036,46.9113,46.9944,103175.0
2019-06-06 15:30:00,50.9,51.05,50.89,51.0,188111.0,46.9852,47.1236,46.9759,47.0775,188111.0
2019-06-06 15:40:00,51.0,51.01,50.88,50.94,179190.0,47.0775,47.0867,46.9667,47.0221,179190.0
2019-06-06 15:50:00,50.94,50.98,50.83,50.91,606201.0,47.0221,47.059,46.9205,46.9944,606201.0
2019-06-07 09:30:00,51.39,51.4,51.07,51.4,125624.0,47.4375,47.4467,47.1421,47.4467,125624.0
2019-06-07 09:40:00,51.41,51.59,51.36,51.38,108836.0,47.4559,47.6221,47.4098,47.4282,108836.0
2019-06-07 09:50:00,51.38,51.54,51.38,51.47,49398.0,47.4282,47.5759,47.4282,47.5113,49398.0
2019-06-07 10:00:00,51.46,51.61,51.45,51.58,65242.0,47.5021,47.6406,47.4929,47.6129,65242.0
2019-06-07 10:10:00,51.59,51.66,51.46,51.64,295531.0,47.6221,47.6867,47.5021,47.6683,295531.0
2019-06-07 10:20:00,51.62,51.64,51.5,51.61,97833.0,47.6498,47.6683,47.539,47.6406,97833.0
2019-06-07 10:30:00,51.61,51.88,51.61,51.88,171853.0,47.6406,47.8898,47.6406,47.8898,171853.0
2019-06-07 10:40:00,51.87,52.15,51.86,52.04,173528.0,47.8806,48.139,47.8713,48.0375,173528.0
2019-06-07 10:50:00,52.03,52.14,51.99,52.09,80144.0,48.0283,48.1298,47.9913,48.0836,80144.0
2019-06-07 11:00:00,52.1,52.11,51.89,51.89,103559.0,48.0929,48.1021,47.899,47.899,103559.0
2019-06-07 11:10:00,51.88,51.99,51.82,51.95,64132.0,47.8898,47.9913,47.8344,47.9544,64132.0
2019-06-07 11:20:00,51.96,52.06,51.95,52.03,60740.0,47.9636,48.0559,47.9544,48.0283,60740.0
2019-06-07 11:30:00,52.03,52.04,51.91,51.97,58645.0,48.0283,48.0375,47.9175,47.9729,58645.0
2019-06-07 11:40:00,51.96,52.1,51.95,52.04,56172.0,47.9636,48.0929,47.9544,48.0375,56172.0
2019-06-07 11:50:00,52.04,52.04,51.94,51.94,48717.0,48.0375,48.0375,47.9452,47.9452,48717.0
2019-06-07 12:00:00,51.93,51.95,51.85,51.94,57085.0,47.9359,47.9544,47.8621,47.9452,57085.0
2019-06-07 12:10:00,51.94,51.95,51.88,51.88,53412.0,47.9452,47.9544,47.8898,47.8898,53412.0
2019-06-07 12:20:00,51.89,51.93,51.82,51.91,52434.0,47.899,47.9359,47.8344,47.9175,52434.0
2019-06-07 12:30:00,51.91,51.94,51.86,51.89,36489.0,47.9175,47.9452,47.8713,47.899,36489.0
2019-06-07 12:40:00,51.88,51.97,51.87,51.93,37866.0,47.8898,47.9729,47.8806,47.9359,37866.0
2019-06-07 12:50:00,51.92,51.97,51.89,51.97,36624.0,47.9267,47.9729,47.899,47.9729,36624.0
2019-06-07 13:00:00,51.96,51.97,51.93,51.96,48209.0,47.9636,47.9729,47.9359,47.9636,48209.0
2019-06-07 13:10:00,51.95,51.97,51.89,51.96,49441.0,47.9544,47.9729,47.899,47.9636,49441.0
2019-06-07 13:20:00,51.96,51.97,51.87,51.91,36590.0,47.9636,47.9729,47.8806,47.9175,36590.0
2019-06-07 13:30:00,51.9,51.95,51.89,51.91,144525.0,47.9083,47.9544,47.899,47.9175,144525.0
2019-06-07 13:40:00,51.91,51.92,51.82,51.82,52792.0,47.9175,47.9267,47.8344,47.8344,52792.0
2019-06-07 13:50:00,51.83,51.83,51.77,51.83,52391.0,47.8436,47.8436,47.7883,47.8436,52391.0
2019-06-07 14:00:00,51.84,51.89,51.83,51.88,34008.0,47.8529,47.899,47.8436,47.8898,34008.0
2019-06-07 14:10:00,51.87,51.9,51.86,51.89,37402.0,47.8806,47.9083,47.8713,47.899,37402.0
2019-06-07 14:20:00,51.88,51.93,51.85,51.86,61163.0,47.8898,47.9359,47.8621,47.8713,61163.0
2019-06-07 14:30:00,51.86,51.91,51.83,51.91,42653.0,47.8713,47.9175,47.8436,47.9175,42653.0
2019-06-07 14:40:00,51.9,51.92,51.78,51.79,64606.0,47.9083,47.9267,47.7975,47.8067,64606.0
2019-06-07 14:50:00,51.79,51.86,51.77,51.8,55937.0,47.8067,47.8713,47.7883,47.8159,55937.0
2019-06-07 15:00:00,51.8,51.88,51.79,51.82,80022.0,47.8159,47.8898,47.8067,47.8344,80022.0
2019-06-07 15:10:00,51.82,51.87,51.81,51.85,77238.0,47.8344,47.8806,47.8252,47.8621,77238.0
2019-06-07 15:20:00,51.85,51.93,51.85,51.9,109739.0,47.8621,47.9359,47.8621,47.9083,109739.0
2019-06-07 15:30:00,51.9,51.94,51.88,51.91,121519.0,47.9083,47.9452,47.8898,47.9175,121519.0
2019-06-07 15:40:00,51.91,51.96,51.87,51.94,190862.0,47.9175,47.9636,47.8806,47.9452,190862.0
2019-06-07 15:50:00,51.94,51.97,51.87,51.91,389099.0,47.9452,47.9729,47.8806,47.9175,389099.0
2019-06-10 09:30:00,52.26,52.32,52.12,52.25,192351.0,48.2406,48.296,48.1113,48.2313,192351.0
2019-06-10 09:40:00,52.27,52.39,52.17,52.18,170914.0,48.2498,48.3606,48.1575,48.1667,170914.0
2019-06-10 09:50:00,52.17,52.21,52.07,52.12,65462.0,48.1575,48.1944,48.0652,48.1113,65462.0
2019-06-10 10:00:00,52.11,52.13,51.92,51.99,118608.0,48.1021,48.1206,47.9267,47.9913,118608.0
2019-06-10 10:10:00,52.0,52.04,51.84,51.91,67775.0,48.0006,48.0375,47.8529,47.9175,67775.0
2019-06-10 10:20:00,51.9,51.94,51.84,51.89,62008.0,47.9083,47.9452,47.8529,47.899,62008.0
2019-06-10 10:30:00,51.89,51.93,51.8,51.91,74819.0,47.899,47.9359,47.8159,47.9175,74819.0
2019-06-10 10:40:00,51.92,51.97,51.88,51.91,80620.0,47.9267,47.9729,47.8898,47.9175,80620.0
2019-06-10 10:50:00,51.91,52.01,51.86,51.96,90256.0,47.9175,48.0098,47.8713,47.9636,90256.0
2019-06-10 11:00:00,51.96,52.03,51.94,52.02,68679.0,47.9636,48.0283,47.9452,48.019,68679.0
2019-06-10 11:10:00,52.02,52.06,51.99,52.03,62953.0,48.019,48.0559,47.9913,48.0283,62953.0
2019-06-10 11:20:00,52.04,52.07,51.99,52.01,63795.0,48.0375,48.0652,47.9913,48.0098,63795.0
2019-06-10 11:30:00,52.01,52.03,51.9,51.93,43407.0,48.0098,48.0283,47.9083,47.9359,43407.0
2019-06-10 11:40:00,51.93,52.07,51.92,52.06,65083.0,47.9359,48.0652,47.9267,48.0559,65083.0
2019-06-10 11:50:00,52.07,52.13,52.04,52.05,53480.0,48.0652,48.1206,48.0375,48.0467,53480.0
2019-06-10 12:00:00,52.05,52.07,52.03,52.05,51315.0,48.0467,48.0652,48.0283,48.0467,51315.0
2019-06-10 12:10:00,52.06,52.09,51.9,51.98,135377.0,48.0559,48.0836,47.9083,47.9821,135377.0
2019-06-10 12:20:00,51.99,52.0,51.95,51.98,59057.0,47.9913,48.0006,47.9544,47.9821,59057.0
2019-06-10 12:30:00,51.98,51.99,51.88,51.89,58658.0,47.9821,47.9913,47.8898,47.899,58658.0
2019-06-10 12:40:00,51.88,51.96,51.85,51.87,73591.0,47.8898,47.9636,47.8621,47.8806,73591.0
2019-06-10 12:50:00,51.87,51.87,51.77,51.79,57514.0,47.8806,47.8806,47.7883,47.8067,57514.0
2019-06-10 13:00:00,51.8,51.89,51.79,51.8,47125.0,47.8159,47.899,47.8067,47.8159,47125.0
2019-06-10 13:10:00,51.81,51.84,51.79,51.81,102948.0,47.8252,47.8529,47.8067,47.8252,102948.0
2019-06-10 13:20:00,51.81,51.83,51.79,51.8,90493.0,47.8252,47.8436,47.8067,47.8159,90493.0
2019-06-10 13:30:00,51.8,51.82,51.76,51.79,70191.0,47.8159,47.8344,47.779,47.8067,70191.0
2019-06-10 13:40:00,51.79,51.83,51.78,51.8,74276.0,47.8067,47.8436,47.7975,47.8159,74276.0
2019-06-10 13:50:00,51.8,51.85,51.78,51.81,56717.0,47.8159,47.8621,47.7975,47.8252,56717.0
2019-06-10 14:00:00,51.82,51.83,51.71,51.71,57363.0,47.8344,47.8436,47.7329,47.7329,57363.0
2019-06-10 14:10:00,51.71,51.72,51.63,51.65,35845.0,47.7329,47.7421,47.659,47.6775,35845.0
2019-06-10 14:20:00,51.64,51.7,51.56,51.61,82318.0,47.6683,47.7236,47.5944,47.6406,82318.0
2019-06-10 14:30:00,51.6,51.67,51.58,51.67,67604.0,47.6313,47.6959,47.6129,47.6959,67604.0
2019-06-10 14:40:00,51.68,51.69,51.65,51.68,40508.0,47.7052,47.7144,47.6775,47.7052,40508.0
2019-06-10 14:50:00,51.67,51.7,51.65,51.7,67522.0,47.6959,47.7236,47.6775,47.7236,67522.0
2019-06-10 15:00:00,51.69,51.7,51.64,51.68,67955.0,47.7144,47.7236,47.6683,47.7052,67955.0
2019-06-10 15:10:00,51.68,51.68,51.61,51.63,70740.0,47.7052,47.7052,47.6406,47.659,70740.0
2019-06-10 15:20:00,51.63,51.65,51.56,51.59,113337.0,47.659,47.6775,47.5944,47.6221,113337.0
2019-06-10 15:30:00,51.6,51.67,51.58,51.62,114365.0,47.6313,47.6959,47.6129,47.6498,114365.0
2019-06-10 15:40:00,51.62,51.65,51.57,51.57,169596.0,47.6498,47.6775,47.6036,47.6036,169596.0
2019-06-10 15:50:00,51.57,51.66,51.54,51.63,539571.0,47.6036,47.6867,47.5759,47.659,539571.0
2019-06-11 09:30:00,51.99,52.39,51.88,52.2,235137.0,47.9913,48.3606,47.8898,48.1852,235137.0
2019-06-11 09:40:00,52.18,52.34,52.07,52.07,231511.0,48.1667,48.3144,48.0652,48.0652,231511.0
2019-06-11 09:50:00,52.07,52.14,51.99,52.05,121876.0,48.0652,48.1298,47.9913,48.0467,121876.0
2019-06-11 10:00:00,52.04,52.06,51.86,51.88,88153.0,48.0375,48.0559,47.8713,47.8898,88153.0
2019-06-11 10:10:00,51.89,52.08,51.87,52.01,61576.0,47.899,48.0744,47.8806,48.0098,61576.0
2019-06-11 10:20:00,52.01,52.2,51.99,52.17,119401.0,48.0098,48.1852,47.9913,48.1575,119401.0
2019-06-11 10:30:00,52.16,52.17,52.06,52.11,248906.0,48.1483,48.1575,48.0559,48.1021,248906.0
2019-06-11 10:40:00,52.11,52.13,51.99,52.05,71471.0,48.1021,48.1206,47.9913,48.0467,71471.0
2019-06-11 10:50:00,52.05,52.06,51.99,52.01,66442.0,48.0467,48.0559,47.9913,48.0098,66442.0
2019-06-11 11:00:00,52.01,52.03,51.98,52.0,78020.0,48.0098,48.0283,47.9821,48.0006,78020.0
2019-06-11 11:10:00,52.0,52.05,51.96,52.0,197477.0,48.0006,48.0467,47.9636,48.0006,197477.0
2019-06-11 11:20:00,52.01,52.02,51.92,51.98,117819.0,48.0098,48.019,47.9267,47.9821,117819.0
2019-06-11 11:30:00,51.99,52.01,51.92,51.93,61529.0,47.9913,48.0098,47.9267,47.9359,61529.0
2019-06-11 11:40:00,51.94,52.06,51.94,52.02,188585.0,47.9452,48.0559,47.9452,48.019,188585.0
2019-06-11 11:50:00,52.02,52.02,51.88,51.88,213767.0,48.019,48.019,47.8898,47.8898,213767.0
2019-06-11 12:00:00,51.88,51.91,51.81,51.85,97403.0,47.8898,47.9175,47.8252,47.8621,97403.0
2019-06-11 12:10:00,51.85,51.88,51.83,51.86,153524.0,47.8621,47.8898,47.8436,47.8713,153524.0
2019-06-11 12:20:00,51.85,51.87,51.82,51.83,101168.0,47.8621,47.8806,47.8344,47.8436,101168.0
2019-06-11 12:30:00,51.82,51.94,51.81,51.94,101038.0,47.8344,47.9452,47.8252,47.9452,101038.0
2019-06-11 12:40:00,51.93,51.95,51.87,51.87,52648.0,47.9359,47.9544,47.8806,47.8806,52648.0
2019-06-11 12:50:00,51.88,51.88,51.78,51.79,80415.0,47.8898,47.8898,47.7975,47.8067,80415.0
2019-06-11 13:00:00,51.79,51.89,51.76,51.78,211196.0,47.8067,47.899,47.779,47.7975,211196.0
2019-06-11 13:10:00,51.78,51.84,51.76,51.84,61238.0,47.7975,47.8529,47.779,47.8529,61238.0
2019-06-11 13:20:00,51.83,51.89,51.82,51.88,65459.0,47.8436,47.899,47.8344,47.8898,65459.0
2019-06-11 13:30:00,51.87,51.95,51.85,51.89,91724.0,47.8806,47.9544,47.8621,47.899,91724.0
2019-06-11 13:40:00,51.89,51.93,51.87,51.92,62292.0,47.899,47.9359,47.8806,47.9267,62292.0
2019-06-11 13:50:00,51.92,51.98,51.88,51.95,71318.0,47.9267,47.9821,47.8898,47.9544,71318.0
2019-06-11 14:00:00,51.95,51.97,51.93,51.94,90577.0,47.9544,47.9729,47.9359,47.9452,90577.0
2019-06-11 14:10:00,51.94,51.95,51.9,51.91,53212.0,47.9452,47.9544,47.9083,47.9175,53212.0
2019-06-11 14:20:00,51.9,51.93,51.87,51.88,57481.0,47.9083,47.9359,47.8806,47.8898,57481.0
2019-06-11 14:30:00,51.88,51.88,51.78,51.8,56990.0,47.8898,47.8898,47.7975,47.8159,56990.0
2019-06-11 14:40:00,51.8,51.86,51.79,51.86,49107.0,47.8159,47.8713,47.8067,47.8713,49107.0
2019-06-11 14:50:00,51.86,51.9,51.85,51.89,49233.0,47.8713,47.9083,47.8621,47.899,49233.0
2019-06-11 15:00:00,51.9,51.92,51.85,51.91,101207.0,47.9083,47.9267,47.8621,47.9175,101207.0
2019-06-11 15:10:00,51.92,51.92,51.84,51.85,77974.0,47.9267,47.9267,47.8529,47.8621,77974.0
2019-06-11 15:20:00,51.85,51.91,51.84,51.89,93694.0,47.8621,47.9175,47.8529,47.899,93694.0
2019-06-11 15:30:00,51.89,51.95,51.86,51.95,133300.0,47.899,47.9544,47.8713,47.9544,133300.0
2019-06-11 15:40:00,51.95,52.07,51.94,52.02,236964.0,47.9544,48.0652,47.9452,48.019,236964.0
2019-06-11 15:50:00,52.02,52.06,51.96,52.06,502590.0,48.019,48.0559,47.9636,48.0559,502590.0
2019-06-12 09:30:00,52.07,52.43,52.07,52.26,219498.0,48.0652,48.3975,48.0652,48.2406,219498.0
2019-06-12 09:40:00,52.26,52.35,52.25,52.31,90700.0,48.2406,48.3236,48.2313,48.2867,90700.0
2019-06-12 09:50:00,52.3,52.33,52.2,52.21,84158.0,48.2775,48.3052,48.1852,48.1944,84158.0
2019-06-12 10:00:00,52.22,52.24,52.08,52.12,105499.0,48.2036,48.2221,48.0744,48.1113,105499.0
2019-06-12 10:10:00,52.12,52.13,51.98,52.05,179169.0,48.1113,48.1206,47.9821,48.0467,179169.0
2019-06-12 10:20:00,52.05,52.14,51.99,52.02,82226.0,48.0467,48.1298,47.9913,48.019,82226.0
2019-06-12 10:30:00,52.02,52.11,51.99,52.08,73665.0,48.019,48.1021,47.9913,48.0744,73665.0
2019-06-12 10:40:00,52.08,52.13,52.0,52.09,85321.0,48.0744,48.1206,48.0006,48.0836,85321.0
2019-06-12 10:50:00,52.09,52.13,52.04,52.06,67934.0,48.0836,48.1206,48.0375,48.0559,67934.0
2019-06-12 11:00:00,52.06,52.1,52.03,52.07,63115.0,48.0559,48.0929,48.0283,48.0652,63115.0
2019-06-12 11:10:00,52.08,52.09,51.98,52.06,61761.0,48.0744,48.0836,47.9821,48.0559,61761.0
2019-06-12 11:20:00,52.05,52.06,51.94,51.97,50305.0,48.0467,48.0559,47.9452,47.9729,50305.0
2019-06-12 11:30:00,51.97,52.01,51.95,51.98,87654.0,47.9729,48.0098,47.9544,47.9821,87654.0
2019-06-12 11:40:00,51.98,52.05,51.96,51.97,35009.0,47.9821,48.0467,47.9636,47.9729,35009.0
2019-06-12 11:50:00,51.97,51.97,51.88,51.88,81733.0,47.9729,47.9729,47.8898,47.8898,81733.0
2019-06-12 12:00:00,51.87,51.95,51.87,51.94,53870.0,47.8806,47.9544,47.8806,47.9452,53870.0
2019-06-12 12:10:00,51.95,51.95,51.9,51.94,45910.0,47.9544,47.9544,47.9083,47.9452,45910.0
2019-06-12 12:20:00,51.93,51.99,51.92,51.94,52076.0,47.9359,47.9913,47.9267,47.9452,52076.0
2019-06-12 12:30:00,51.94,51.97,51.94,51.96,34363.0,47.9452,47.9729,47.9452,47.9636,34363.0
2019-06-12 12:40:00,51.95,52.01,51.94,52.01,41103.0,47.9544,48.0098,47.9452,48.0098,41103.0
2019-06-12 12:50:00,52.02,52.08,52.0,52.06,54397.0,48.019,48.0744,48.0006,48.0559,54397.0
2019-06-12 13:00:00,52.06,52.09,52.04,52.08,31305.0,48.0559,48.0836,48.0375,48.0744,31305.0
2019-06-12 13:10:00,52.07,52.07,51.99,52.04,31568.0,48.0652,48.0652,47.9913,48.0375,31568.0
2019-06-12 13:20:00,52.04,52.08,52.02,52.04,33449.0,48.0375,48.0744,48.019,48.0375,33449.0
2019-06-12 13:30:00,52.04,52.06,51.99,51.99,35966.0,48.0375,48.0559,47.9913,47.9913,35966.0
2019-06-12 13:40:00,51.99,52.04,51.99,52.02,42080.0,47.9913,48.0375,47.9913,48.019,42080.0
2019-06-12 13:50:00,52.02,52.03,51.92,51.97,46432.0,48.019,48.0283,47.9267,47.9729,46432.0
2019-06-12 14:00:00,51.97,52.04,51.97,52.02,56616.0,47.9729,48.0375,47.9729,48.019,56616.0
2019-06-12 14:10:00,52.02,52.04,51.98,52.01,40190.0,48.019,48.0375,47.9821,48.0098,40190.0
2019-06-12 14:20:00,52.01,52.06,52.0,52.06,57619.0,48.0098,48.0559,48.0006,48.0559,57619.0
2019-06-12 14:30:00,52.05,52.07,52.02,52.02,48391.0,48.0467,48.0652,48.019,48.019,48391.0
2019-06-12 14:40:00,52.02,52.07,52.02,52.07,45165.0,48.019,48.0652,48.019,48.0652,45165.0
2019-06-12 14:50:00,52.07,52.1,52.03,52.03,37511.0,48.0652,48.0929,48.0283,48.0283,37511.0
2019-06-12 15:00:00,52.03,52.14,52.01,52.13,92187.0,48.0283,48.1298,48.0098,48.1206,92187.0
2019-06-12 15:10:00,52.13,52.13,52.08,52.11,53949.0,48.1206,48.1206,48.0744,48.1021,53949.0
2019-06-12 15:20:00,52.11,52.13,52.03,52.11,85263.0,48.1021,48.1206,48.0283,48.1021,85263.0
2019-06-12 15:30:00,52.11,52.12,52.03,52.05,119587.0,48.1021,48.1113,48.0283,48.0467,119587.0
2019-06-12 15:40:00,52.04,52.09,52.04,52.08,143714.0,48.0375,48.0836,48.0375,48.0744,143714.0
2019-06-12 15:50:00,52.08,52.12,52.06,52.12,345504.0,48.0744,48.1113,48.0559,48.1113,345504.0
2019-06-13 09:30:00,52.45,52.63,52.34,52.35,199984.0,48.416,48.5821,48.3144,48.3236,199984.0
2019-06-13 09:40:00,52.34,52.41,52.2,52.37,89130.0,48.3144,48.379,48.1852,48.3421,89130.0
2019-06-13 09:50:00,52.37,52.56,52.33,52.36,123400.0,48.3421,48.5175,48.3052,48.3329,123400.0
2019-06-13 10:00:00,52.38,52.4,52.21,52.29,168675.0,48.3513,48.3698,48.1944,48.2683,168675.0
2019-06-13 10:10:00,52.29,52.39,52.21,52.38,216650.0,48.2683,48.3606,48.1944,48.3513,216650.0
2019-06-13 10:20:00,52.38,52.49,52.24,52.35,345929.0,48.3513,48.4529,48.2221,48.3236,345929.0
2019-06-13 10:30:00,52.35,52.41,52.28,52.38,108425.0,48.3236,48.379,48.259,48.3513,108425.0
2019-06-13 10:40:00,52.37,52.5,52.32,52.46,331235.0,48.3421,48.4621,48.296,48.4252,331235.0
2019-06-13 10:50:00,52.47,52.49,52.4,52.48,295191.0,48.4344,48.4529,48.3698,48.4436,295191.0
2019-06-13 11:00:00,52.49,52.57,52.37,52.43,127272.0,48.4529,48.5267,48.3421,48.3975,127272.0
2019-06-13 11:10:00,52.43,52.57,52.43,52.56,61968.0,48.3975,48.5267,48.3975,48.5175,61968.0
2019-06-13 11:20:00,52.57,52.68,52.54,52.65,67620.0,48.5267,48.6283,48.499,48.6006,67620.0
2019-06-13 11:30:00,52.65,52.68,52.57,52.66,52833.0,48.6006,48.6283,48.5267,48.6098,52833.0
2019-06-13 11:40:00,52.66,52.73,52.66,52.73,42043.0,48.6098,48.6744,48.6098,48.6744,42043.0
2019-06-13 11:50:00,52.72,52.8,52.68,52.77,79406.0,48.6652,48.739,48.6283,48.7113,79406.0
2019-06-13 12:00:00,52.77,52.86,52.75,52.83,108605.0,48.7113,48.7944,48.6929,48.7667,108605.0
2019-06-13 12:10:00,52.82,52.89,52.8,52.84,49276.0,48.7575,48.8221,48.739,48.776,49276.0
2019-06-13 12:20:00,52.84,52.86,52.77,52.8,47831.0,48.776,48.7944,48.7113,48.739,47831.0
2019-06-13 12:30:00,52.8,52.81,52.73,52.73,31756.0,48.739,48.7483,48.6744,48.6744,31756.0
2019-06-13 12:40:00,52.73,52.86,52.73,52.85,40113.0,48.6744,48.7944,48.6744,48.7852,40113.0
2019-06-13 12:50:00,52.86,52.91,52.84,52.88,51881.0,48.7944,48.8406,48.776,48.8129,51881.0
2019-06-13 13:00:00,52.89,52.91,52.84,52.86,34869.0,48.8221,48.8406,48.776,48.7944,34869.0
2019-06-13 13:10:00,52.87,52.88,52.76,52.76,34782.0,48.8036,48.8129,48.7021,48.7021,34782.0
2019-06-13 13:20:00,52.77,52.87,52.76,52.86,56465.0,48.7113,48.8036,48.7021,48.7944,56465.0
2019-06-13 13:30:00,52.86,52.88,52.82,52.85,39784.0,48.7944,48.8129,48.7575,48.7852,39784.0
2019-06-13 13:40:00,52.84,52.87,52.82,52.85,44367.0,48.776,48.8036,48.7575,48.7852,44367.0
2019-06-13 13:50:00,52.84,52.85,52.78,52.83,33929.0,48.776,48.7852,48.7206,48.7667,33929.0
2019-06-13 14:00:00,52.83,52.86,52.81,52.81,43485.0,48.7667,48.7944,48.7483,48.7483,43485.0
2019-06-13 14:10:00,52.81,52.84,52.73,52.76,63788.0,48.7483,48.776,48.6744,48.7021,63788.0
2019-06-13 14:20:00,52.76,52.81,52.73,52.78,59785.0,48.7021,48.7483,48.6744,48.7206,59785.0
2019-06-13 14:30:00,52.78,52.78,52.7,52.73,41454.0,48.7206,48.7206,48.6467,48.6744,41454.0
2019-06-13 14:40:00,52.73,52.81,52.72,52.79,49245.0,48.6744,48.7483,48.6652,48.7298,49245.0
2019-06-13 14:50:00,52.79,52.83,52.76,52.79,58619.0,48.7298,48.7667,48.7021,48.7298,58619.0
2019-06-13 15:00:00,52.78,52.79,52.7,52.72,81330.0,48.7206,48.7298,48.6467,48.6652,81330.0
2019-06-13 15:10:00,52.72,52.74,52.66,52.71,126949.0,48.6652,48.6836,48.6098,48.656,126949.0
2019-06-13 15:20:00,52.71,52.76,52.7,52.76,77065.0,48.656,48.7021,48.6467,48.7021,77065.0
2019-06-13 15:30:00,52.76,52.83,52.74,52.8,229737.0,48.7021,48.7667,48.6836,48.739,229737.0
2019-06-13 15:40:00,52.8,52.81,52.73,52.77,178001.0,48.739,48.7483,48.6744,48.7113,178001.0
2019-06-13 15:50:00,52.77,52.86,52.69,52.86,656482.0,48.7113,48.7944,48.6375,48.7944,656482.0
2019-06-14 09:30:00,52.98,53.31,52.91,53.22,200885.0,48.9052,49.2098,48.8406,49.1267,200885.0
2019-06-14 09:40:00,53.23,53.26,53.01,53.07,76254.0,49.136,49.1637,48.9329,48.9883,76254.0
2019-06-14 09:50:00,53.08,53.14,52.86,52.9,85776.0,48.9975,49.0529,48.7944,48.8313,85776.0
2019-06-14 10:00:00,52.9,53.09,52.88,53.06,127279.0,48.8313,49.0067,48.8129,48.979,127279.0
2019-06-14 10:10:00,53.05,53.12,53.02,53.07,107578.0,48.9698,49.0344,48.9421,48.9883,107578.0
2019-06-14 10:20:00,53.06,53.08,53.0,53.0,123093.0,48.979,48.9975,48.9236,48.9236,123093.0
2019-06-14 10:30:00,53.0,53.04,52.89,52.91,118286.0,48.9236,48.9606,48.8221,48.8406,118286.0
2019-06-14 10:40:00,52.92,52.99,52.85,52.98,71682.0,48.8498,48.9144,48.7852,48.9052,71682.0
2019-06-14 10:50:00,52.99,53.01,52.88,52.99,118941.0,48.9144,48.9329,48.8129,48.9144,118941.0
2019-06-14 11:00:00,53.0,53.1,52.99,53.02,118414.0,48.9236,49.016,48.9144,48.9421,118414.0
2019-06-14 11:10:00,53.01,53.07,52.99,53.07,58761.0,48.9329,48.9883,48.9144,48.9883,58761.0
2019-06-14 11:20:00,53.07,53.11,53.05,53.09,109100.0,48.9883,49.0252,48.9698,49.0067,109100.0
2019-06-14 11:30:00,53.1,53.1,53.02,53.05,79147.0,49.016,49.016,48.9421,48.9698,79147.0
2019-06-14 11:40:00,53.05,53.12,53.04,53.12,86906.0,48.9698,49.0344,48.9606,49.0344,86906.0
2019-06-14 11:50:00,53.11,53.17,53.1,53.13,126464.0,49.0252,49.0806,49.016,49.0437,126464.0
2019-06-14 12:00:00,53.12,53.13,53.05,53.07,89688.0,49.0344,49.0437,48.9698,48.9883,89688.0
2019-06-14 12:10:00,53.07,53.09,53.06,53.08,56058.0,48.9883,49.0067,48.979,48.9975,56058.0
2019-06-14 12:20:00,53.08,53.1,53.01,53.1,90742.0,48.9975,49.016,48.9329,49.016,90742.0
2019-06-14 12:30:00,53.1,53.17,53.09,53.15,96769.0,49.016,49.0806,49.0067,49.0621,96769.0
2019-06-14 12:40:00,53.15,53.17,53.1,53.13,62321.0,49.0621,49.0806,49.016,49.0437,62321.0
2019-06-14 12:50:00,53.14,53.14,53.08,53.09,48420.0,49.0529,49.0529,48.9975,49.0067,48420.0
2019-06-14 13:00:00,53.08,53.17,53.08,53.16,87829.0,48.9975,49.0806,48.9975,49.0713,87829.0
2019-06-14 13:10:00,53.16,53.19,53.12,53.13,67814.0,49.0713,49.099,49.0344,49.0437,67814.0
2019-06-14 13:20:00,53.13,53.21,53.12,53.21,65087.0,49.0437,49.1175,49.0344,49.1175,65087.0
2019-06-14 13:30:00,53.2,53.23,53.16,53.17,116144.0,49.1083,49.136,49.0713,49.0806,116144.0
2019-06-14 13:40:00,53.17,53.23,53.12,53.16,73592.0,49.0806,49.136,49.0344,49.0713,73592.0
2019-06-14 13:50:00,53.16,53.22,53.16,53.2,51293.0,49.0713,49.1267,49.0713,49.1083,51293.0
2019-06-14 14:00:00,53.21,53.24,53.16,53.23,77947.0,49.1175,49.1452,49.0713,49.136,77947.0
2019-06-14 14:10:00,53.23,53.29,53.22,53.27,79340.0,49.136,49.1913,49.1267,49.1729,79340.0
2019-06-14 14:20:00,53.28,53.3,53.22,53.24,77123.0,49.1821,49.2006,49.1267,49.1452,77123.0
2019-06-14 14:30:00,53.23,53.27,53.21,53.23,72459.0,49.136,49.1729,49.1175,49.136,72459.0
2019-06-14 14:40:00,53.23,53.31,53.23,53.3,91691.0,49.136,49.2098,49.136,49.2006,91691.0
2019-06-14 14:50:00,53.3,53.3,53.25,53.3,64604.0,49.2006,49.2006,49.1544,49.2006,64604.0
2019-06-14 15:00:00,53.29,53.42,53.29,53.37,113128.0,49.1913,49.3113,49.1913,49.2652,113128.0
2019-06-14 15:10:00,53.37,53.4,53.34,53.39,73148.0,49.2652,49.2929,49.2375,49.2837,73148.0
2019-06-14 15:20:00,53.39,53.46,53.38,53.41,114109.0,49.2837,49.3483,49.2744,49.3021,114109.0
2019-06-14 15:30:00,53.41,53.44,53.37,53.39,133859.0,49.3021,49.3298,49.2652,49.2837,133859.0
2019-06-14 15:40:00,53.4,53.4,53.36,53.38,217299.0,49.2929,49.2929,49.256,49.2744,217299.0
2019-06-14 15:50:00,53.39,53.43,53.31,53.34,587186.0,49.2837,49.3206,49.2098,49.2375,587186.0
2019-06-17 09:30:00,53.2,53.58,53.15,53.4,364024.0,49.1083,49.459,49.0621,49.2929,364024.0
2019-06-17 09:40:00,53.41,53.45,53.26,53.27,92189.0,49.3021,49.339,49.1637,49.1729,92189.0
2019-06-17 09:50:00,53.28,53.48,53.26,53.4,142462.0,49.1821,49.3667,49.1637,49.2929,142462.0
2019-06-17 10:00:00,53.41,53.73,53.4,53.64,90286.0,49.3021,49.5975,49.2929,49.5144,90286.0
2019-06-17 10:10:00,53.63,53.76,53.63,53.72,98094.0,49.5052,49.6252,49.5052,49.5883,98094.0
2019-06-17 10:20:00,53.71,53.83,53.71,53.74,82954.0,49.579,49.6898,49.579,49.6067,82954.0
2019-06-17 10:30:00,53.75,53.85,53.74,53.83,91809.0,49.616,49.7083,49.6067,49.6898,91809.0
2019-06-17 10:40:00,53.84,53.84,53.72,53.77,104822.0,49.699,49.699,49.5883,49.6344,104822.0
2019-06-17 10:50:00,53.77,53.82,53.75,53.8,106160.0,49.6344,49.6806,49.616,49.6621,106160.0
2019-06-17 11:00:00,53.79,53.89,53.79,53.83,119653.0,49.6529,49.7452,49.6529,49.6898,119653.0
2019-06-17 11:10:00,53.84,53.95,53.8,53.94,115286.0,49.699,49.8006,49.6621,49.7914,115286.0
2019-06-17 11:20:00,53.95,54.0,53.94,53.99,104224.0,49.8006,49.8467,49.7914,49.8375,104224.0
2019-06-17 11:30:00,53.98,54.02,53.87,53.91,192468.0,49.8283,49.8652,49.7267,49.7637,192468.0
2019-06-17 11:40:00,53.91,53.92,53.85,53.88,87732.0,49.7637,49.7729,49.7083,49.736,87732.0
2019-06-17 11:50:00,53.88,53.9,53.81,53.82,51369.0,49.736,49.7544,49.6714,49.6806,51369.0
2019-06-17 12:00:00,53.82,53.89,53.81,53.85,55614.0,49.6806,49.7452,49.6714,49.7083,55614.0
2019-06-17 12:10:00,53.85,53.92,53.83,53.91,101615.0,49.7083,49.7729,49.6898,49.7637,101615.0
2019-06-17 12:20:00,53.91,53.94,53.9,53.94,58899.0,49.7637,49.7914,49.7544,49.7914,58899.0
2019-06-17 12:30:00,53.93,53.97,53.9,53.97,88755.0,49.7821,49.819,49.7544,49.819,88755.0
2019-06-17 12:40:00,53.97,54.08,53.95,54.07,110081.0,49.819,49.9206,49.8006,49.9114,110081.0
2019-06-17 12:50:00,54.06,54.07,54.0,54.02,82596.0,49.9021,49.9114,49.8467,49.8652,82596.0
2019-06-17 13:00:00,54.02,54.08,54.01,54.03,81805.0,49.8652,49.9206,49.856,49.8744,81805.0
2019-06-17 13:10:00,54.03,54.14,54.03,54.14,107824.0,49.8744,49.976,49.8744,49.976,107824.0
2019-06-17 13:20:00,54.14,54.14,54.06,54.13,67577.0,49.976,49.976,49.9021,49.9667,67577.0
2019-06-17 13:30:00,54.13,54.14,54.02,54.14,105608.0,49.9667,49.976,49.8652,49.976,105608.0
2019-06-17 13:40:00,54.14,54.21,54.1,54.1,140564.0,49.976,50.0406,49.939,49.939,140564.0
2019-06-17 13:50:00,54.1,54.11,53.98,53.98,336859.0,49.939,49.9483,49.8283,49.8283,336859.0
2019-06-17 14:00:00,53.98,53.99,53.88,53.88,55237.0,49.8283,49.8375,49.736,49.736,55237.0
2019-06-17 14:10:00,53.89,53.93,53.88,53.91,61571.0,49.7452,49.7821,49.736,49.7637,61571.0
2019-06-17 14:20:00,53.91,53.92,53.82,53.86,100681.0,49.7637,49.7729,49.6806,49.7175,100681.0
2019-06-17 14:30:00,53.86,53.88,53.77,53.79,320699.0,49.7175,49.736,49.6344,49.6529,320699.0
2019-06-17 14:40:00,53.79,53.8,53.7,53.7,63928.0,49.6529,49.6621,49.5698,49.5698,63928.0
2019-06-17 14:50:00,53.71,53.79,53.7,53.71,234940.0,49.579,49.6529,49.5698,49.579,234940.0
2019-06-17 15:00:00,53.71,53.77,53.69,53.73,112271.0,49.579,49.6344,49.5606,49.5975,112271.0
2019-06-17 15:10:00,53.73,53.74,53.64,53.66,114999.0,49.5975,49.6067,49.5144,49.5329,114999.0
2019-06-17 15:20:00,53.66,53.7,53.59,53.6,104980.0,49.5329,49.5698,49.4683,49.4775,104980.0
2019-06-17 15:30:00,53.59,53.75,53.54,53.57,205260.0,49.4683,49.616,49.4221,49.4498,205260.0
2019-06-17 15:40:00,53.57,53.57,53.52,53.57,164769.0,49.4498,49.4498,49.4037,49.4498,164769.0
2019-06-17 15:50:00,53.57,53.57,53.48,53.55,549804.0,49.4498,49.4498,49.3667,49.4313,549804.0
2019-06-18 09:30:00,54.0,54.1,53.73,53.92,308070.0,49.8467,49.939,49.5975,49.7729,308070.0
2019-06-18 09:40:00,53.9,54.18,53.87,54.14,74775.0,49.7544,50.0129,49.7267,49.976,74775.0
2019-06-18 09:50:00,54.15,54.37,54.1,54.31,106982.0,49.9852,50.1883,49.939,50.1329,106982.0
2019-06-18 10:00:00,54.29,54.38,54.0,54.02,294279.0,50.1144,50.1975,49.8467,49.8652,294279.0
2019-06-18 10:10:00,54.02,54.09,53.94,53.98,68114.0,49.8652,49.9298,49.7914,49.8283,68114.0
2019-06-18 10:20:00,53.99,54.04,53.89,53.96,83007.0,49.8375,49.8837,49.7452,49.8098,83007.0
2019-06-18 10:30:00,53.97,54.04,53.95,53.96,99172.0,49.819,49.8837,49.8006,49.8098,99172.0
2019-06-18 10:40:00,53.96,53.97,53.88,53.9,58364.0,49.8098,49.819,49.736,49.7544,58364.0
2019-06-18 10:50:00,53.9,54.0,53.87,53.96,84297.0,49.7544,49.8467,49.7267,49.8098,84297.0
2019-06-18 11:00:00,53.96,54.11,53.95,54.01,130515.0,49.8098,49.9483,49.8006,49.856,130515.0
2019-06-18 11:10:00,54.01,54.02,53.9,53.9,78204.0,49.856,49.8652,49.7544,49.7544,78204.0
2019-06-18 11:20:00,53.91,53.91,53.79,53.85,103721.0,49.7637,49.7637,49.6529,49.7083,103721.0
2019-06-18 11:30:00,53.84,53.87,53.79,53.85,117818.0,49.699,49.7267,49.6529,49.7083,117818.0
2019-06-18 11:40:00,53.86,53.87,53.74,53.75,67238.0,49.7175,49.7267,49.6067,49.616,67238.0
2019-06-18 11:50:00,53.75,53.78,53.66,53.66,81433.0,49.616,49.6437,49.5329,49.5329,81433.0
2019-06-18 12:00:00,53.67,53.71,53.57,53.62,77082.0,49.5421,49.579,49.4498,49.496,77082.0
2019-06-18 12:10:00,53.62,53.74,53.6,53.67,71972.0,49.496,49.6067,49.4775,49.5421,71972.0
2019-06-18 12:20:00,53.68,53.76,53.67,53.75,56613.0,49.5513,49.6252,49.5421,49.616,56613.0
2019-06-18 12:30:00,53.74,53.83,53.69,53.82,82189.0,49.6067,49.6898,49.5606,49.6806,82189.0
2019-06-18 12:40:00,53.82,53.96,53.78,53.96,215773.0,49.6806,49.8098,49.6437,49.8098,215773.0
2019-06-18 12:50:00,53.96,53.96,53.85,53.91,117016.0,49.8098,49.8098,49.7083,49.7637,117016.0
2019-06-18 13:00:00,53.92,53.92,53.8,53.9,94422.0,49.7729,49.7729,49.6621,49.7544,94422.0
2019-06-18 13:10:00,53.9,54.04,53.89,54.0,68923.0,49.7544,49.8837,49.7452,49.8467,68923.0
2019-06-18 13:20:00,54.0,54.1,53.98,54.02,80843.0,49.8467,49.939,49.8283,49.8652,80843.0
2019-06-18 13:30:00,54.02,54.12,54.02,54.08,69413.0,49.8652,49.9575,49.8652,49.9206,69413.0
2019-06-18 13:40:00,54.09,54.13,54.01,54.13,71257.0,49.9298,49.9667,49.856,49.9667,71257.0
2019-06-18 13:50:00,54.13,54.16,54.06,54.12,105288.0,49.9667,49.9944,49.9021,49.9575,105288.0
2019-06-18 14:00:00,54.12,54.17,54.0,54.01,142247.0,49.9575,50.0037,49.8467,49.856,142247.0
2019-06-18 14:10:00,54.0,54.01,53.94,53.98,78113.0,49.8467,49.856,49.7914,49.8283,78113.0
2019-06-18 14:20:00,53.99,53.99,53.89,53.91,71722.0,49.8375,49.8375,49.7452,49.7637,71722.0
2019-06-18 14:30:00,53.91,53.94,53.82,53.83,53522.0,49.7637,49.7914,49.6806,49.6898,53522.0
2019-06-18 14:40:00,53.83,53.85,53.8,53.83,64651.0,49.6898,49.7083,49.6621,49.6898,64651.0
2019-06-18 14:50:00,53.83,53.84,53.73,53.76,53598.0,49.6898,49.699,49.5975,49.6252,53598.0
2019-06-18 15:00:00,53.76,53.8,53.68,53.7,89616.0,49.6252,49.6621,49.5513,49.5698,89616.0
2019-06-18 15:10:00,53.71,53.72,53.6,53.7,108326.0,49.579,49.5883,49.4775,49.5698,108326.0
2019-06-18 15:20:00,53.7,53.75,53.68,53.75,196551.0,49.5698,49.616,49.5513,49.616,196551.0
2019-06-18 15:30:00,53.74,53.76,53.7,53.7,126563.0,49.6067,49.6252,49.5698,49.5698,126563.0
2019-06-18 15:40:00,53.71,53.72,53.65,53.65,161522.0,49.579,49.5883,49.5237,49.5237,161522.0
2019-06-18 15:50:00,53.65,53.83,53.62,53.83,696112.0,49.5237,49.6898,49.496,49.6898,696112.0
2019-06-19 09:30:00,53.82,53.88,53.49,53.53,191321.0,49.6806,49.736,49.376,49.4129,191321.0
2019-06-19 09:40:00,53.53,53.53,53.36,53.48,115381.0,49.4129,49.4129,49.256,49.3667,115381.0
2019-06-19 09:50:00,53.48,53.52,53.42,53.47,130352.0,49.3667,49.4037,49.3113,49.3575,130352.0
2019-06-19 10:00:00,53.49,53.56,53.45,53.51,126152.0,49.376,49.4406,49.339,49.3944,126152.0
2019-06-19 10:10:00,53.51,53.58,53.46,53.53,96142.0,49.3944,49.459,49.3483,49.4129,96142.0
2019-06-19 10:20:00,53.52,53.54,53.46,53.47,78678.0,49.4037,49.4221,49.3483,49.3575,78678.0
2019-06-19 10:30:00,53.47,53.5,53.44,53.48,86964.0,49.3575,49.3852,49.3298,49.3667,86964.0
2019-06-19 10:40:00,53.48,53.57,53.44,53.55,76054.0,49.3667,49.4498,49.3298,49.4313,76054.0
2019-06-19 10:50:00,53.56,53.61,53.5,53.51,65739.0,49.4406,49.4867,49.3852,49.3944,65739.0
2019-06-19 11:00:00,53.51,53.61,53.5,53.53,63573.0,49.3944,49.4867,49.3852,49.4129,63573.0
2019-06-19 11:10:00,53.52,53.6,53.46,53.55,99199.0,49.4037,49.4775,49.3483,49.4313,99199.0
2019-06-19 11:20:00,53.56,53.73,53.55,53.72,94905.0,49.4406,49.5975,49.4313,49.5883,94905.0
2019-06-19 11:30:00,53.72,53.74,53.65,53.65,71931.0,49.5883,49.6067,49.5237,49.5237,71931.0
2019-06-19 11:40:00,53.64,53.69,53.64,53.68,68889.0,49.5144,49.5606,49.5144,49.5513,68889.0
2019-06-19 11:50:00,53.69,53.75,53.66,53.75,69187.0,49.5606,49.616,49.5329,49.616,69187.0
2019-06-19 12:00:00,53.75,53.75,53.69,53.7,76454.0,49.616,49.616,49.5606,49.5698,76454.0
2019-06-19 12:10:00,53.7,53.75,53.69,53.71,62641.0,49.5698,49.616,49.5606,49.579,62641.0
2019-06-19 12:20:00,53.71,53.79,53.7,53.79,73573.0,49.579,49.6529,49.5698,49.6529,73573.0
2019-06-19 12:30:00,53.79,53.88,53.75,53.88,71474.0,49.6529,49.736,49.616,49.736,71474.0
2019-06-19 12:40:00,53.88,53.96,53.85,53.91,85136.0,49.736,49.8098,49.7083,49.7637,85136.0
2019-06-19 12:50:00,53.92,54.0,53.92,53.96,69270.0,49.7729,49.8467,49.7729,49.8098,69270.0
2019-06-19 13:00:00,53.96,53.96,53.85,53.88,61964.0,49.8098,49.8098,49.7083,49.736,61964.0
2019-06-19 13:10:00,53.88,53.93,53.86,53.9,92281.0,49.736,49.7821,49.7175,49.7544,92281.0
2019-06-19 13:20:00,53.89,53.94,53.88,53.91,66409.0,49.7452,49.7914,49.736,49.7637,66409.0
2019-06-19 13:30:00,53.91,53.96,53.89,53.95,78112.0,49.7637,49.8098,49.7452,49.8006,78112.0
2019-06-19 13:40:00,53.95,53.99,53.89,53.98,211851.0,49.8006,49.8375,49.7452,49.8283,211851.0
2019-06-19 13:50:00,53.99,54.06,53.98,54.06,102332.0,49.8375,49.9021,49.8283,49.9021,102332.0
2019-06-19 14:00:00,54.07,54.23,53.89,54.19,200533.0,49.9114,50.059,49.7452,50.0221,200533.0
2019-06-19 14:10:00,54.18,54.28,54.16,54.16,134380.0,50.0129,50.1052,49.9944,49.9944,134380.0
2019-06-19 14:20:00,54.16,54.25,54.09,54.25,78794.0,49.9944,50.0775,49.9298,50.0775,78794.0
2019-06-19 14:30:00,54.25,54.4,54.23,54.28,144187.0,50.0775,50.216,50.059,50.1052,144187.0
2019-06-19 14:40:00,54.28,54.37,54.22,54.34,94162.0,50.1052,50.1883,50.0498,50.1606,94162.0
2019-06-19 14:50:00,54.34,54.42,54.33,54.34,107322.0,50.1606,50.2344,50.1514,50.1606,107322.0
2019-06-19 15:00:00,54.35,54.46,54.34,54.37,143468.0,50.1698,50.2714,50.1606,50.1883,143468.0
2019-06-19 15:10:00,54.36,54.46,54.36,54.43,105170.0,50.179,50.2714,50.179,50.2437,105170.0
2019-06-19 15:20:00,54.44,54.46,54.32,54.36,153678.0,50.2529,50.2714,50.1421,50.179,153678.0
2019-06-19 15:30:00,54.36,54.38,54.13,54.14,210596.0,50.179,50.1975,49.9667,49.976,210596.0
2019-06-19 15:40:00,54.14,54.27,54.14,54.15,300067.0,49.976,50.096,49.976,49.9852,300067.0
2019-06-19 15:50:00,54.14,54.24,54.13,54.15,501824.0,49.976,50.0683,49.9667,49.9852,501824.0
2019-06-20 09:30:00,54.53,54.56,54.08,54.08,131144.0,50.336,50.3637,49.9206,49.9206,131144.0
2019-06-20 09:40:00,54.06,54.16,53.94,54.16,105596.0,49.9021,49.9944,49.7914,49.9944,105596.0
2019-06-20 09:50:00,54.16,54.42,54.15,54.23,83195.0,49.9944,50.2344,49.9852,50.059,83195.0
2019-06-20 10:00:00,54.22,54.36,54.14,54.27,99540.0,50.0498,50.179,49.976,50.096,99540.0
2019-06-20 10:10:00,54.28,54.49,54.26,54.31,66771.0,50.1052,50.2991,50.0867,50.1329,66771.0
2019-06-20 10:20:00,54.31,54.33,54.19,54.3,62793.0,50.1329,50.1514,50.0221,50.1237,62793.0
2019-06-20 10:30:00,54.31,54.33,54.2,54.22,71924.0,50.1329,50.1514,50.0314,50.0498,71924.0
2019-06-20 10:40:00,54.21,54.24,54.08,54.08,53838.0,50.0406,50.0683,49.9206,49.9206,53838.0
2019-06-20 10:50:00,54.08,54.13,54.02,54.03,60328.0,49.9206,49.9667,49.8652,49.8744,60328.0
2019-06-20 11:00:00,54.04,54.08,53.89,53.93,58183.0,49.8837,49.9206,49.7452,49.7821,58183.0
2019-06-20 11:10:00,53.93,53.96,53.89,53.95,49667.0,49.7821,49.8098,49.7452,49.8006,49667.0
2019-06-20 11:20:00,53.95,53.97,53.88,53.93,60583.0,49.8006,49.819,49.736,49.7821,60583.0
2019-06-20 11:30:00,53.92,53.96,53.83,53.86,68962.0,49.7729,49.8098,49.6898,49.7175,68962.0
2019-06-20 11:40:00,53.85,53.87,53.8,53.86,52210.0,49.7083,49.7267,49.6621,49.7175,52210.0
2019-06-20 11:50:00,53.86,53.88,53.82,53.85,55143.0,49.7175,49.736,49.6806,49.7083,55143.0
2019-06-20 12:00:00,53.86,54.04,53.8,53.81,119484.0,49.7175,49.8837,49.6621,49.6714,119484.0
2019-06-20 12:10:00,53.8,53.81,53.63,53.66,61964.0,49.6621,49.6714,49.5052,49.5329,61964.0
2019-06-20 12:20:00,53.65,53.78,53.64,53.73,76963.0,49.5237,49.6437,49.5144,49.5975,76963.0
2019-06-20 12:30:00,53.72,53.76,53.62,53.63,53056.0,49.5883,49.6252,49.496,49.5052,53056.0
2019-06-20 12:40:00,53.63,53.71,53.62,53.66,45759.0,49.5052,49.579,49.496,49.5329,45759.0
2019-06-20 12:50:00,53.66,53.7,53.62,53.68,44143.0,49.5329,49.5698,49.496,49.5513,44143.0
2019-06-20 13:00:00,53.68,53.77,53.66,53.71,42451.0,49.5513,49.6344,49.5329,49.579,42451.0
2019-06-20 13:10:00,53.7,53.73,53.65,53.69,45146.0,49.5698,49.5975,49.5237,49.5606,45146.0
2019-06-20 13:20:00,53.69,53.69,53.61,53.68,60675.0,49.5606,49.5606,49.4867,49.5513,60675.0
2019-06-20 13:30:00,53.67,53.69,53.63,53.64,43647.0,49.5421,49.5606,49.5052,49.5144,43647.0
2019-06-20 13:40:00,53.65,53.76,53.63,53.75,59415.0,49.5237,49.6252,49.5052,49.616,59415.0
2019-06-20 13:50:00,53.74,53.77,53.7,53.71,62932.0,49.6067,49.6344,49.5698,49.579,62932.0
2019-06-20 14:00:00,53.71,53.78,53.71,53.73,69414.0,49.579,49.6437,49.579,49.5975,69414.0
2019-06-20 14:10:00,53.74,53.75,53.67,53.74,72047.0,49.6067,49.616,49.5421,49.6067,72047.0
2019-06-20 14:20:00,53.74,53.75,53.67,53.69,73918.0,49.6067,49.616,49.5421,49.5606,73918.0
2019-06-20 14:30:00,53.69,53.7,53.63,53.66,75276.0,49.5606,49.5698,49.5052,49.5329,75276.0
2019-06-20 14:40:00,53.66,53.72,53.65,53.68,68310.0,49.5329,49.5883,49.5237,49.5513,68310.0
2019-06-20 14:50:00,53.68,53.7,53.64,53.66,60296.0,49.5513,49.5698,49.5144,49.5329,60296.0
2019-06-20 15:00:00,53.66,53.72,53.65,53.69,68615.0,49.5329,49.5883,49.5237,49.5606,68615.0
2019-06-20 15:10:00,53.68,53.71,53.65,53.66,75447.0,49.5513,49.579,49.5237,49.5329,75447.0
2019-06-20 15:20:00,53.66,53.71,53.64,53.68,82765.0,49.5329,49.579,49.5144,49.5513,82765.0
2019-06-20 15:30:00,53.68,53.84,53.67,53.8,191112.0,49.5513,49.699,49.5421,49.6621,191112.0
2019-06-20 15:40:00,53.8,53.87,53.78,53.85,166906.0,49.6621,49.7267,49.6437,49.7083,166906.0
2019-06-20 15:50:00,53.85,53.94,53.81,53.84,542329.0,49.7083,49.7914,49.6714,49.699,542329.0
2019-06-21 09:30:00,53.88,54.12,53.73,53.95,944928.0,49.736,49.9575,49.5975,49.8006,944928.0
2019-06-21 09:40:00,53.96,53.98,53.63,53.64,131877.0,49.8098,49.8283,49.5052,49.5144,131877.0
2019-06-21 09:50:00,53.64,53.77,53.6,53.67,136311.0,49.5144,49.6344,49.4775,49.5421,136311.0
2019-06-21 10:00:00,53.67,53.79,53.65,53.74,57080.0,49.5421,49.6529,49.5237,49.6067,57080.0
2019-06-21 10:10:00,53.74,53.79,53.57,53.62,162086.0,49.6067,49.6529,49.4498,49.496,162086.0
2019-06-21 10:20:00,53.62,53.7,53.59,53.62,45480.0,49.496,49.5698,49.4683,49.496,45480.0
2019-06-21 10:30:00,53.62,53.69,53.61,53.63,51018.0,49.496,49.5606,49.4867,49.5052,51018.0
2019-06-21 10:40:00,53.63,53.72,53.59,53.67,38141.0,49.5052,49.5883,49.4683,49.5421,38141.0
2019-06-21 10:50:00,53.68,53.68,53.54,53.56,46955.0,49.5513,49.5513,49.4221,49.4406,46955.0
2019-06-21 11:00:00,53.56,53.79,53.56,53.74,66305.0,49.4406,49.6529,49.4406,49.6067,66305.0
2019-06-21 11:10:00,53.73,53.74,53.64,53.7,49725.0,49.5975,49.6067,49.5144,49.5698,49725.0
2019-06-21 11:20:00,53.69,53.74,53.64,53.67,42859.0,49.5606,49.6067,49.5144,49.5421,42859.0
2019-06-21 11:30:00,53.67,53.74,53.65,53.66,57529.0,49.5421,49.6067,49.5237,49.5329,57529.0
2019-06-21 11:40:00,53.66,53.69,53.62,53.62,43451.0,49.5329,49.5606,49.496,49.496,43451.0
2019-06-21 11:50:00,53.62,53.64,53.57,53.62,45241.0,49.496,49.5144,49.4498,49.496,45241.0
2019-06-21 12:00:00,53.62,53.66,53.61,53.61,35711.0,49.496,49.5329,49.4867,49.4867,35711.0
2019-06-21 12:10:00,53.62,53.63,53.51,53.53,83238.0,49.496,49.5052,49.3944,49.4129,83238.0
2019-06-21 12:20:00,53.54,53.59,53.53,53.56,41559.0,49.4221,49.4683,49.4129,49.4406,41559.0
2019-06-21 12:30:00,53.56,53.57,53.48,53.55,54979.0,49.4406,49.4498,49.3667,49.4313,54979.0
2019-06-21 12:40:00,53.54,53.58,53.51,53.55,43700.0,49.4221,49.459,49.3944,49.4313,43700.0
2019-06-21 12:50:00,53.55,53.55,53.49,53.52,45199.0,49.4313,49.4313,49.376,49.4037,45199.0
2019-06-21 13:00:00,53.51,53.52,53.46,53.48,52003.0,49.3944,49.4037,49.3483,49.3667,52003.0
2019-06-21 13:10:00,53.47,53.49,53.42,53.47,51983.0,49.3575,49.376,49.3113,49.3575,51983.0
2019-06-21 13:20:00,53.47,53.49,53.44,53.49,51803.0,49.3575,49.376,49.3298,49.376,51803.0
2019-06-21 13:30:00,53.48,53.53,53.48,53.51,49247.0,49.3667,49.4129,49.3667,49.3944,49247.0
2019-06-21 13:40:00,53.51,53.56,53.5,53.54,48666.0,49.3944,49.4406,49.3852,49.4221,48666.0
2019-06-21 13:50:00,53.54,53.66,53.53,53.63,64292.0,49.4221,49.5329,49.4129,49.5052,64292.0
2019-06-21 14:00:00,53.63,53.69,53.62,53.68,63291.0,49.5052,49.5606,49.496,49.5513,63291.0
2019-06-21 14:10:00,53.68,53.68,53.62,53.64,66197.0,49.5513,49.5513,49.496,49.5144,66197.0
2019-06-21 14:20:00,53.64,53.65,53.56,53.58,105490.0,49.5144,49.5237,49.4406,49.459,105490.0
2019-06-21 14:30:00,53.59,53.59,53.53,53.57,95993.0,49.4683,49.4683,49.4129,49.4498,95993.0
2019-06-21 14:40:00,53.57,53.58,53.48,53.5,113271.0,49.4498,49.459,49.3667,49.3852,113271.0
2019-06-21 14:50:00,53.49,53.53,53.45,53.45,92813.0,49.376,49.4129,49.339,49.339,92813.0
2019-06-21 15:00:00,53.45,53.55,53.45,53.55,98181.0,49.339,49.4313,49.339,49.4313,98181.0
2019-06-21 15:10:00,53.55,53.55,53.34,53.34,112087.0,49.4313,49.4313,49.2375,49.2375,112087.0
2019-06-21 15:20:00,53.34,53.35,53.24,53.24,171410.0,49.2375,49.2467,49.1452,49.1452,171410.0
2019-06-21 15:30:00,53.24,53.27,53.16,53.16,240750.0,49.1452,49.1729,49.0713,49.0713,240750.0
2019-06-21 15:40:00,53.16,53.29,53.13,53.13,304502.0,49.0713,49.1913,49.0437,49.0437,304502.0
2019-06-21 15:50:00,53.14,53.14,52.91,52.93,943891.0,49.0529,49.0529,48.8406,48.859,943891.0
2019-06-24 09:30:00,52.98,53.04,52.74,52.95,175262.0,48.9052,48.9606,48.6836,48.8775,175262.0
2019-06-24 09:40:00,52.95,53.11,52.88,53.07,112554.0,48.8775,49.0252,48.8129,48.9883,112554.0
2019-06-24 09:50:00,53.07,53.08,52.92,52.99,100650.0,48.9883,48.9975,48.8498,48.9144,100650.0
2019-06-24 10:00:00,53.01,53.07,52.97,53.01,193894.0,48.9329,48.9883,48.896,48.9329,193894.0
2019-06-24 10:10:00,53.01,53.02,52.85,52.86,73476.0,48.9329,48.9421,48.7852,48.7944,73476.0
2019-06-24 10:20:00,52.86,52.88,52.77,52.86,71071.0,48.7944,48.8129,48.7113,48.7944,71071.0
2019-06-24 10:30:00,52.85,52.92,52.83,52.83,66047.0,48.7852,48.8498,48.7667,48.7667,66047.0
2019-06-24 10:40:00,52.84,52.92,52.82,52.9,104890.0,48.776,48.8498,48.7575,48.8313,104890.0
2019-06-24 10:50:00,52.9,52.95,52.84,52.9,101627.0,48.8313,48.8775,48.776,48.8313,101627.0
2019-06-24 11:00:00,52.9,52.98,52.87,52.97,130667.0,48.8313,48.9052,48.8036,48.896,130667.0
2019-06-24 11:10:00,52.98,53.02,52.86,52.89,231123.0,48.9052,48.9421,48.7944,48.8221,231123.0
2019-06-24 11:20:00,52.89,53.05,52.86,53.02,125897.0,48.8221,48.9698,48.7944,48.9421,125897.0
2019-06-24 11:30:00,53.02,53.03,52.94,52.99,86026.0,48.9421,48.9513,48.8683,48.9144,86026.0
2019-06-24 11:40:00,52.98,53.01,52.94,52.95,49342.0,48.9052,48.9329,48.8683,48.8775,49342.0
2019-06-24 11:50:00,52.95,52.97,52.89,52.91,82345.0,48.8775,48.896,48.8221,48.8406,82345.0
2019-06-24 12:00:00,52.91,52.96,52.83,52.83,76752.0,48.8406,48.8867,48.7667,48.7667,76752.0
2019-06-24 12:10:00,52.83,52.92,52.83,52.89,62648.0,48.7667,48.8498,48.7667,48.8221,62648.0
2019-06-24 12:20:00,52.9,52.9,52.82,52.85,68550.0,48.8313,48.8313,48.7575,48.7852,68550.0
2019-06-24 12:30:00,52.86,52.86,52.79,52.79,62831.0,48.7944,48.7944,48.7298,48.7298,62831.0
2019-06-24 12:40:00,52.8,52.85,52.77,52.84,106817.0,48.739,48.7852,48.7113,48.776,106817.0
2019-06-24 12:50:00,52.83,52.86,52.79,52.8,110524.0,48.7667,48.7944,48.7298,48.739,110524.0
2019-06-24 13:00:00,52.8,52.86,52.8,52.84,74524.0,48.739,48.7944,48.739,48.776,74524.0
2019-06-24 13:10:00,52.84,52.86,52.8,52.86,125752.0,48.776,48.7944,48.739,48.7944,125752.0
2019-06-24 13:20:00,52.85,52.86,52.76,52.77,68810.0,48.7852,48.7944,48.7021,48.7113,68810.0
2019-06-24 13:30:00,52.77,52.81,52.72,52.8,72686.0,48.7113,48.7483,48.6652,48.739,72686.0
2019-06-24 13:40:00,52.79,52.79,52.75,52.76,51666.0,48.7298,48.7298,48.6929,48.7021,51666.0
2019-06-24 13:50:00,52.76,52.76,52.68,52.75,83638.0,48.7021,48.7021,48.6283,48.6929,83638.0
2019-06-24 14:00:00,52.75,52.8,52.74,52.79,84664.0,48.6929,48.739,48.6836,48.7298,84664.0
2019-06-24 14:10:00,52.79,52.8,52.75,52.76,82899.0,48.7298,48.739,48.6929,48.7021,82899.0
2019-06-24 14:20:00,52.76,52.8,52.73,52.77,96255.0,48.7021,48.739,48.6744,48.7113,96255.0
2019-06-24 14:30:00,52.78,52.83,52.77,52.82,91704.0,48.7206,48.7667,48.7113,48.7575,91704.0
2019-06-24 14:40:00,52.82,52.84,52.78,52.84,62982.0,48.7575,48.776,48.7206,48.776,62982.0
2019-06-24 14:50:00,52.84,52.84,52.8,52.83,64197.0,48.776,48.776,48.739,48.7667,64197.0
2019-06-24 15:00:00,52.82,52.84,52.78,52.79,123218.0,48.7575,48.776,48.7206,48.7298,123218.0
2019-06-24 15:10:00,52.79,52.81,52.75,52.78,111596.0,48.7298,48.7483,48.6929,48.7206,111596.0
2019-06-24 15:20:00,52.78,52.82,52.76,52.78,111644.0,48.7206,48.7575,48.7021,48.7206,111644.0
2019-06-24 15:30:00,52.78,52.84,52.78,52.84,220436.0,48.7206,48.776,48.7206,48.776,220436.0
2019-06-24 15:40:00,52.84,52.89,52.81,52.84,261808.0,48.776,48.8221,48.7483,48.776,261808.0
2019-06-24 15:50:00,52.84,52.9,52.75,52.79,600993.0,48.776,48.8313,48.6929,48.7298,600993.0
2019-06-25 09:30:00,53.11,53.19,52.89,53.05,195251.0,49.0252,49.099,48.8221,48.9698,195251.0
2019-06-25 09:40:00,53.04,53.04,52.83,52.97,133839.0,48.9606,48.9606,48.7667,48.896,133839.0
2019-06-25 09:50:00,52.96,53.17,52.93,53.12,95670.0,48.8867,49.0806,48.859,49.0344,95670.0
2019-06-25 10:00:00,53.13,53.2,53.07,53.17,170113.0,49.0437,49.1083,48.9883,49.0806,170113.0
2019-06-25 10:10:00,53.18,53.24,53.08,53.17,203793.0,49.0898,49.1452,48.9975,49.0806,203793.0
2019-06-25 10:20:00,53.16,53.22,53.1,53.21,135251.0,49.0713,49.1267,49.016,49.1175,135251.0
2019-06-25 10:30:00,53.21,53.3,53.18,53.27,179506.0,49.1175,49.2006,49.0898,49.1729,179506.0
2019-06-25 10:40:00,53.26,53.3,53.13,53.13,178124.0,49.1637,49.2006,49.0437,49.0437,178124.0
2019-06-25 10:50:00,53.13,53.19,53.11,53.19,113056.0,49.0437,49.099,49.0252,49.099,113056.0
2019-06-25 11:00:00,53.19,53.21,53.14,53.18,143536.0,49.099,49.1175,49.0529,49.0898,143536.0
2019-06-25 11:10:00,53.18,53.21,53.14,53.17,183710.0,49.0898,49.1175,49.0529,49.0806,183710.0
2019-06-25 11:20:00,53.16,53.23,53.15,53.16,120960.0,49.0713,49.136,49.0621,49.0713,120960.0
2019-06-25 11:30:00,53.17,53.19,52.94,53.02,80211.0,49.0806,49.099,48.8683,48.9421,80211.0
2019-06-25 11:40:00,53.02,53.09,52.98,53.05,90457.0,48.9421,49.0067,48.9052,48.9698,90457.0
2019-06-25 11:50:00,53.05,53.11,53.01,53.08,80173.0,48.9698,49.0252,48.9329,48.9975,80173.0
2019-06-25 12:00:00,53.08,53.18,53.07,53.17,103493.0,48.9975,49.0898,48.9883,49.0806,103493.0
2019-06-25 12:10:00,53.16,53.18,53.11,53.17,89745.0,49.0713,49.0898,49.0252,49.0806,89745.0
2019-06-25 12:20:00,53.18,53.18,53.06,53.06,67029.0,49.0898,49.0898,48.979,48.979,67029.0
2019-06-25 12:30:00,53.06,53.06,52.91,52.91,70183.0,48.979,48.979,48.8406,48.8406,70183.0
2019-06-25 12:40:00,52.92,52.96,52.89,52.96,61134.0,48.8498,48.8867,48.8221,48.8867,61134.0
2019-06-25 12:50:00,52.96,52.96,52.9,52.94,68147.0,48.8867,48.8867,48.8313,48.8683,68147.0
2019-06-25 13:00:00,52.94,52.95,52.83,52.95,94252.0,48.8683,48.8775,48.7667,48.8775,94252.0
2019-06-25 13:10:00,52.94,52.99,52.91,52.97,60241.0,48.8683,48.9144,48.8406,48.896,60241.0
2019-06-25 13:20:00,52.96,53.05,52.95,53.03,74231.0,48.8867,48.9698,48.8775,48.9513,74231.0
2019-06-25 13:30:00,53.04,53.14,53.02,53.13,93907.0,48.9606,49.0529,48.9421,49.0437,93907.0
2019-06-25 13:40:00,53.12,53.17,53.11,53.15,54447.0,49.0344,49.0806,49.0252,49.0621,54447.0
2019-06-25 13:50:00,53.15,53.15,53.09,53.12,102710.0,49.0621,49.0621,49.0067,49.0344,102710.0
2019-06-25 14:00:00,53.12,53.14,53.07,53.13,185218.0,49.0344,49.0529,48.9883,49.0437,185218.0
2019-06-25 14:10:00,53.13,53.18,53.1,53.16,71070.0,49.0437,49.0898,49.016,49.0713,71070.0
2019-06-25 14:20:00,53.16,53.17,53.06,53.08,92709.0,49.0713,49.0806,48.979,48.9975,92709.0
2019-06-25 14:30:00,53.09,53.12,52.95,53.0,78533.0,49.0067,49.0344,48.8775,48.9236,78533.0
2019-06-25 14:40:00,53.0,53.06,52.97,53.06,89756.0,48.9236,48.979,48.896,48.979,89756.0
2019-06-25 14:50:00,53.05,53.15,53.01,53.15,170252.0,48.9698,49.0621,48.9329,49.0621,170252.0
2019-06-25 15:00:00,53.15,53.23,53.13,53.14,127915.0,49.0621,49.136,49.0437,49.0529,127915.0
2019-06-25 15:10:00,53.14,53.16,53.02,53.04,130739.0,49.0529,49.0713,48.9421,48.9606,130739.0
2019-06-25 15:20:00,53.03,53.19,53.03,53.16,118180.0,48.9513,49.099,48.9513,49.0713,118180.0
2019-06-25 15:30:00,53.16,53.24,53.13,53.22,138294.0,49.0713,49.1452,49.0437,49.1267,138294.0
2019-06-25 15:40:00,53.23,53.26,53.15,53.2,235062.0,49.136,49.1637,49.0621,49.1083,235062.0
2019-06-25 15:50:00,53.2,53.2,53.05,53.06,757570.0,49.1083,49.1083,48.9698,48.979,757570.0
2019-06-26 09:30:00,53.02,53.12,52.56,52.68,208028.0,48.9421,49.0344,48.5175,48.6283,208028.0
2019-06-26 09:40:00,52.68,52.85,52.64,52.65,149255.0,48.6283,48.7852,48.5913,48.6006,149255.0
2019-06-26 09:50:00,52.64,52.71,52.57,52.66,83732.0,48.5913,48.656,48.5267,48.6098,83732.0
2019-06-26 10:00:00,52.67,52.67,52.54,52.55,137173.0,48.619,48.619,48.499,48.5083,137173.0
2019-06-26 10:10:00,52.56,52.69,52.54,52.62,95411.0,48.5175,48.6375,48.499,48.5729,95411.0
2019-06-26 10:20:00,52.62,52.65,52.56,52.63,73138.0,48.5729,48.6006,48.5175,48.5821,73138.0
2019-06-26 10:30:00,52.63,52.72,52.62,52.71,122196.0,48.5821,48.6652,48.5729,48.656,122196.0
2019-06-26 10:40:00,52.71,52.87,52.69,52.87,149749.0,48.656,48.8036,48.6375,48.8036,149749.0
2019-06-26 10:50:00,52.87,53.0,52.85,52.99,98395.0,48.8036,48.9236,48.7852,48.9144,98395.0
2019-06-26 11:00:00,52.99,53.09,52.94,53.06,82601.0,48.9144,49.0067,48.8683,48.979,82601.0
2019-06-26 11:10:00,53.05,53.1,53.0,53.1,39074.0,48.9698,49.016,48.9236,49.016,39074.0
2019-06-26 11:20:00,53.1,53.2,53.09,53.2,56371.0,49.016,49.1083,49.0067,49.1083,56371.0
2019-06-26 11:30:00,53.2,53.23,53.15,53.17,64446.0,49.1083,49.136,49.0621,49.0806,64446.0
2019-06-26 11:40:00,53.17,53.25,53.12,53.22,46673.0,49.0806,49.1544,49.0344,49.1267,46673.0
2019-06-26 11:50:00,53.22,53.3,53.17,53.29,71556.0,49.1267,49.2006,49.0806,49.1913,71556.0
2019-06-26 12:00:00,53.29,53.33,53.2,53.22,47182.0,49.1913,49.2283,49.1083,49.1267,47182.0
2019-06-26 12:10:00,53.22,53.25,53.16,53.17,44221.0,49.1267,49.1544,49.0713,49.0806,44221.0
2019-06-26 12:20:00,53.17,53.17,53.09,53.13,34016.0,49.0806,49.0806,49.0067,49.0437,34016.0
2019-06-26 12:30:00,53.13,53.27,53.13,53.27,30593.0,49.0437,49.1729,49.0437,49.1729,30593.0
2019-06-26 12:40:00,53.27,53.27,53.2,53.2,36451.0,49.1729,49.1729,49.1083,49.1083,36451.0
2019-06-26 12:50:00,53.2,53.26,53.19,53.22,29986.0,49.1083,49.1637,49.099,49.1267,29986.0
2019-06-26 13:00:00,53.22,53.23,53.17,53.18,26068.0,49.1267,49.136,49.0806,49.0898,26068.0
2019-06-26 13:10:00,53.19,53.19,53.15,53.18,24039.0,49.099,49.099,49.0621,49.0898,24039.0
2019-06-26 13:20:00,53.18,53.22,53.15,53.16,38156.0,49.0898,49.1267,49.0621,49.0713,38156.0
2019-06-26 13:30:00,53.16,53.18,53.08,53.11,34798.0,49.0713,49.0898,48.9975,49.0252,34798.0
2019-06-26 13:40:00,53.11,53.11,53.02,53.04,39330.0,49.0252,49.0252,48.9421,48.9606,39330.0
2019-06-26 13:50:00,53.03,53.07,53.01,53.07,41996.0,48.9513,48.9883,48.9329,48.9883,41996.0
2019-06-26 14:00:00,53.07,53.1,53.04,53.06,54612.0,48.9883,49.016,48.9606,48.979,54612.0
2019-06-26 14:10:00,53.06,53.11,53.05,53.1,55564.0,48.979,49.0252,48.9698,49.016,55564.0
2019-06-26 14:20:00,53.1,53.1,53.04,53.08,45746.0,49.016,49.016,48.9606,48.9975,45746.0
2019-06-26 14:30:00,53.08,53.1,53.01,53.02,42237.0,48.9975,49.016,48.9329,48.9421,42237.0
2019-06-26 14:40:00,53.02,53.02,52.95,53.01,57033.0,48.9421,48.9421,48.8775,48.9329,57033.0
2019-06-26 14:50:00,53.01,53.04,52.96,53.02,46079.0,48.9329,48.9606,48.8867,48.9421,46079.0
2019-06-26 15:00:00,53.02,53.06,52.98,52.98,85750.0,48.9421,48.979,48.9052,48.9052,85750.0
2019-06-26 15:10:00,52.98,53.04,52.94,52.98,80164.0,48.9052,48.9606,48.8683,48.9052,80164.0
2019-06-26 15:20:00,52.97,53.02,52.97,52.98,82155.0,48.896,48.9421,48.896,48.9052,82155.0
2019-06-26 15:30:00,52.98,52.99,52.93,52.97,132658.0,48.9052,48.9144,48.859,48.896,132658.0
2019-06-26 15:40:00,52.97,53.0,52.92,52.93,194187.0,48.896,48.9236,48.8498,48.859,194187.0
2019-06-26 15:50:00,52.93,52.96,52.84,52.84,464181.0,48.859,48.8867,48.776,48.776,464181.0
2019-06-27 09:30:00,52.94,53.03,52.72,52.95,156774.0,48.8683,48.9513,48.6652,48.8775,156774.0
2019-06-27 09:40:00,52.95,52.97,52.74,52.8,69626.0,48.8775,48.896,48.6836,48.739,69626.0
2019-06-27 09:50:00,52.81,52.87,52.74,52.76,42075.0,48.7483,48.8036,48.6836,48.7021,42075.0
2019-06-27 10:00:00,52.76,52.78,52.67,52.73,62685.0,48.7021,48.7206,48.619,48.6744,62685.0
2019-06-27 10:10:00,52.73,52.74,52.58,52.65,69860.0,48.6744,48.6836,48.536,48.6006,69860.0
2019-06-27 10:20:00,52.65,52.79,52.65,52.77,44568.0,48.6006,48.7298,48.6006,48.7113,44568.0
2019-06-27 10:30:00,52.77,52.79,52.6,52.63,53330.0,48.7113,48.7298,48.5544,48.5821,53330.0
2019-06-27 10:40:00,52.62,52.65,52.54,52.63,37683.0,48.5729,48.6006,48.499,48.5821,37683.0
2019-06-27 10:50:00,52.63,52.66,52.59,52.61,36487.0,48.5821,48.6098,48.5452,48.5636,36487.0
2019-06-27 11:00:00,52.61,52.62,52.55,52.61,40191.0,48.5636,48.5729,48.5083,48.5636,40191.0
2019-06-27 11:10:00,52.63,52.7,52.61,52.68,85575.0,48.5821,48.6467,48.5636,48.6283,85575.0
2019-06-27 11:20:00,52.68,52.71,52.59,52.63,51104.0,48.6283,48.656,48.5452,48.5821,51104.0
2019-06-27 11:30:00,52.63,52.66,52.61,52.65,32586.0,48.5821,48.6098,48.5636,48.6006,32586.0
2019-06-27 11:40:00,52.64,52.66,52.54,52.55,63076.0,48.5913,48.6098,48.499,48.5083,63076.0
2019-06-27 11:50:00,52.55,52.59,52.49,52.51,55146.0,48.5083,48.5452,48.4529,48.4713,55146.0
2019-06-27 12:00:00,52.52,52.55,52.46,52.47,68663.0,48.4806,48.5083,48.4252,48.4344,68663.0
2019-06-27 12:10:00,52.48,52.51,52.44,52.48,62929.0,48.4436,48.4713,48.4067,48.4436,62929.0
2019-06-27 12:20:00,52.48,52.49,52.42,52.43,55807.0,48.4436,48.4529,48.3883,48.3975,55807.0
2019-06-27 12:30:00,52.43,52.43,52.35,52.36,131623.0,48.3975,48.3975,48.3236,48.3329,131623.0
2019-06-27 12:40:00,52.35,52.36,52.3,52.33,104966.0,48.3236,48.3329,48.2775,48.3052,104966.0
2019-06-27 12:50:00,52.33,52.48,52.32,52.47,65583.0,48.3052,48.4436,48.296,48.4344,65583.0
2019-06-27 13:00:00,52.47,52.58,52.45,52.55,68475.0,48.4344,48.536,48.416,48.5083,68475.0
2019-06-27 13:10:00,52.55,52.62,52.55,52.58,47309.0,48.5083,48.5729,48.5083,48.536,47309.0
2019-06-27 13:20:00,52.58,52.63,52.57,52.63,99639.0,48.536,48.5821,48.5267,48.5821,99639.0
2019-06-27 13:30:00,52.63,52.73,52.62,52.69,46607.0,48.5821,48.6744,48.5729,48.6375,46607.0
2019-06-27 13:40:00,52.7,52.71,52.63,52.63,31216.0,48.6467,48.656,48.5821,48.5821,31216.0
2019-06-27 13:50:00,52.64,52.68,52.62,52.63,38371.0,48.5913,48.6283,48.5729,48.5821,38371.0
2019-06-27 14:00:00,52.62,52.64,52.59,52.62,108066.0,48.5729,48.5913,48.5452,48.5729,108066.0
2019-06-27 14:10:00,52.61,52.66,52.58,52.63,121238.0,48.5636,48.6098,48.536,48.5821,121238.0
2019-06-27 14:20:00,52.63,52.71,52.56,52.7,168846.0,48.5821,48.656,48.5175,48.6467,168846.0
2019-06-27 14:30:00,52.71,52.78,52.7,52.75,62462.0,48.656,48.7206,48.6467,48.6929,62462.0
2019-06-27 14:40:00,52.75,52.75,52.67,52.68,34823.0,48.6929,48.6929,48.619,48.6283,34823.0
2019-06-27 14:50:00,52.67,52.69,52.63,52.65,35032.0,48.619,48.6375,48.5821,48.6006,35032.0
2019-06-27 15:00:00,52.65,52.71,52.65,52.71,36533.0,48.6006,48.656,48.6006,48.656,36533.0
2019-06-27 15:10:00,52.71,52.83,52.7,52.81,67722.0,48.656,48.7667,48.6467,48.7483,67722.0
2019-06-27 15:20:00,52.8,52.81,52.73,52.73,148077.0,48.739,48.7483,48.6744,48.6744,148077.0
2019-06-27 15:30:00,52.73,52.85,52.73,52.85,151490.0,48.6744,48.7852,48.6744,48.7852,151490.0
2019-06-27 15:40:00,52.85,52.91,52.81,52.81,227298.0,48.7852,48.8406,48.7483,48.7483,227298.0
2019-06-27 15:50:00,52.81,52.89,52.78,52.88,603048.0,48.7483,48.8221,48.7206,48.8129,603048.0
2019-06-28 09:30:00,52.91,53.05,52.78,52.9,113514.0,48.8406,48.9698,48.7206,48.8313,113514.0
2019-06-28 09:40:00,52.89,52.89,52.67,52.74,57191.0,48.8221,48.8221,48.619,48.6836,57191.0
2019-06-28 09:50:00,52.72,52.94,52.7,52.93,39229.0,48.6652,48.8683,48.6467,48.859,39229.0
2019-06-28 10:00:00,52.92,52.92,52.77,52.84,38729.0,48.8498,48.8498,48.7113,48.776,38729.0
2019-06-28 10:10:00,52.85,52.99,52.82,52.97,46436.0,48.7852,48.9144,48.7575,48.896,46436.0
2019-06-28 10:20:00,52.96,52.97,52.89,52.95,45048.0,48.8867,48.896,48.8221,48.8775,45048.0
2019-06-28 10:30:00,52.96,52.96,52.81,52.89,40764.0,48.8867,48.8867,48.7483,48.8221,40764.0
2019-06-28 10:40:00,52.89,52.93,52.83,52.84,36373.0,48.8221,48.859,48.7667,48.776,36373.0
2019-06-28 10:50:00,52.83,52.91,52.82,52.85,29778.0,48.7667,48.8406,48.7575,48.7852,29778.0
2019-06-28 11:00:00,52.85,52.9,52.8,52.89,44164.0,48.7852,48.8313,48.739,48.8221,44164.0
2019-06-28 11:10:00,52.9,52.92,52.79,52.81,126497.0,48.8313,48.8498,48.7298,48.7483,126497.0
2019-06-28 11:20:00,52.81,52.96,52.81,52.95,49020.0,48.7483,48.8867,48.7483,48.8775,49020.0
2019-06-28 11:30:00,52.94,53.0,52.91,52.98,32222.0,48.8683,48.9236,48.8406,48.9052,32222.0
2019-06-28 11:40:00,52.98,52.99,52.91,52.93,39247.0,48.9052,48.9144,48.8406,48.859,39247.0
2019-06-28 11:50:00,52.93,52.97,52.89,52.91,43854.0,48.859,48.896,48.8221,48.8406,43854.0
2019-06-28 12:00:00,52.92,52.98,52.91,52.96,26145.0,48.8498,48.9052,48.8406,48.8867,26145.0
2019-06-28 12:10:00,52.95,52.99,52.93,52.99,27604.0,48.8775,48.9144,48.859,48.9144,27604.0
2019-06-28 12:20:00,52.98,53.02,52.94,52.95,45950.0,48.9052,48.9421,48.8683,48.8775,45950.0
2019-06-28 12:30:00,52.96,52.97,52.87,52.89,45541.0,48.8867,48.896,48.8036,48.8221,45541.0
2019-06-28 12:40:00,52.89,52.96,52.88,52.95,50747.0,48.8221,48.8867,48.8129,48.8775,50747.0
2019-06-28 12:50:00,52.95,52.96,52.92,52.95,49122.0,48.8775,48.8867,48.8498,48.8775,49122.0
2019-06-28 13:00:00,52.95,52.96,52.92,52.94,27406.0,48.8775,48.8867,48.8498,48.8683,27406.0
2019-06-28 13:10:00,52.95,52.97,52.93,52.97,34759.0,48.8775,48.896,48.859,48.896,34759.0
2019-06-28 13:20:00,52.96,52.98,52.92,52.96,30413.0,48.8867,48.9052,48.8498,48.8867,30413.0
2019-06-28 13:30:00,52.96,53.02,52.94,53.01,45320.0,48.8867,48.9421,48.8683,48.9329,45320.0
2019-06-28 13:40:00,53.01,53.02,52.99,53.01,47262.0,48.9329,48.9421,48.9144,48.9329,47262.0
2019-06-28 13:50:00,53.01,53.01,52.93,52.97,38432.0,48.9329,48.9329,48.859,48.896,38432.0
2019-06-28 14:00:00,52.96,52.97,52.93,52.94,55861.0,48.8867,48.896,48.859,48.8683,55861.0
2019-06-28 14:10:00,52.94,52.95,52.87,52.88,33152.0,48.8683,48.8775,48.8036,48.8129,33152.0
2019-06-28 14:20:00,52.88,52.92,52.88,52.91,37650.0,48.8129,48.8498,48.8129,48.8406,37650.0
2019-06-28 14:30:00,52.92,52.95,52.89,52.9,52795.0,48.8498,48.8775,48.8221,48.8313,52795.0
2019-06-28 14:40:00,52.9,52.93,52.86,52.89,36885.0,48.8313,48.859,48.7944,48.8221,36885.0
2019-06-28 14:50:00,52.89,52.89,52.79,52.8,54668.0,48.8221,48.8221,48.7298,48.739,54668.0
2019-06-28 15:00:00,52.8,52.84,52.76,52.78,30480.0,48.739,48.776,48.7021,48.7206,30480.0
2019-06-28 15:10:00,52.78,52.79,52.71,52.74,44633.0,48.7206,48.7298,48.656,48.6836,44633.0
2019-06-28 15:20:00,52.73,52.79,52.71,52.77,136549.0,48.6744,48.7298,48.656,48.7113,136549.0
2019-06-28 15:30:00,52.77,52.85,52.75,52.84,99376.0,48.7113,48.7852,48.6929,48.776,99376.0
2019-06-28 15:40:00,52.85,52.93,52.83,52.9,192141.0,48.7852,48.859,48.7667,48.8313,192141.0
2019-06-28 15:50:00,52.9,52.95,52.76,52.86,641919.0,48.8313,48.8775,48.7021,48.7944,641919.0
2019-07-01 09:30:00,53.48,53.56,53.21,53.3,218731.0,49.3667,49.4406,49.1175,49.2006,218731.0
2019-07-01 09:40:00,53.29,53.57,53.29,53.43,72102.0,49.1913,49.4498,49.1913,49.3206,72102.0
2019-07-01 09:50:00,53.46,53.49,53.26,53.31,62966.0,49.3483,49.376,49.1637,49.2098,62966.0
2019-07-01 10:00:00,53.33,53.49,53.25,53.47,65669.0,49.2283,49.376,49.1544,49.3575,65669.0
2019-07-01 10:10:00,53.46,53.55,53.39,53.54,85555.0,49.3483,49.4313,49.2837,49.4221,85555.0
2019-07-01 10:20:00,53.53,53.6,53.43,53.46,51014.0,49.4129,49.4775,49.3206,49.3483,51014.0
2019-07-01 10:30:00,53.47,53.49,53.31,53.43,59766.0,49.3575,49.376,49.2098,49.3206,59766.0
2019-07-01 10:40:00,53.42,53.46,53.39,53.41,47056.0,49.3113,49.3483,49.2837,49.3021,47056.0
2019-07-01 10:50:00,53.41,53.44,53.35,53.4,57772.0,49.3021,49.3298,49.2467,49.2929,57772.0
2019-07-01 11:00:00,53.41,53.44,53.1,53.11,103148.0,49.3021,49.3298,49.016,49.0252,103148.0
2019-07-01 11:10:00,53.1,53.14,53.01,53.04,35236.0,49.016,49.0529,48.9329,48.9606,35236.0
2019-07-01 11:20:00,53.04,53.05,52.8,52.87,58333.0,48.9606,48.9698,48.739,48.8036,58333.0
2019-07-01 11:30:00,52.86,52.94,52.85,52.91,65854.0,48.7944,48.8683,48.7852,48.8406,65854.0
2019-07-01 11:40:00,52.91,52.91,52.72,52.76,47092.0,48.8406,48.8406,48.6652,48.7021,47092.0
2019-07-01 11:50:00,52.76,52.76,52.69,52.76,37554.0,48.7021,48.7021,48.6375,48.7021,37554.0
2019-07-01 12:00:00,52.77,52.84,52.75,52.76,37009.0,48.7113,48.776,48.6929,48.7021,37009.0
2019-07-01 12:10:00,52.76,52.83,52.73,52.83,22621.0,48.7021,48.7667,48.6744,48.7667,22621.0
2019-07-01 12:20:00,52.83,52.86,52.79,52.84,27869.0,48.7667,48.7944,48.7298,48.776,27869.0
2019-07-01 12:30:00,52.84,52.84,52.79,52.79,29722.0,48.776,48.776,48.7298,48.7298,29722.0
2019-07-01 12:40:00,52.79,52.85,52.78,52.82,74447.0,48.7298,48.7852,48.7206,48.7575,74447.0
2019-07-01 12:50:00,52.82,52.83,52.68,52.7,57468.0,48.7575,48.7667,48.6283,48.6467,57468.0
2019-07-01 13:00:00,52.7,52.72,52.62,52.62,45631.0,48.6467,48.6652,48.5729,48.5729,45631.0
2019-07-01 13:10:00,52.62,52.65,52.56,52.64,65818.0,48.5729,48.6006,48.5175,48.5913,65818.0
2019-07-01 13:20:00,52.64,52.68,52.57,52.61,28357.0,48.5913,48.6283,48.5267,48.5636,28357.0
2019-07-01 13:30:00,52.61,52.68,52.6,52.64,36369.0,48.5636,48.6283,48.5544,48.5913,36369.0
2019-07-01 13:40:00,52.64,52.67,52.59,52.66,43616.0,48.5913,48.619,48.5452,48.6098,43616.0
2019-07-01 13:50:00,52.66,52.73,52.61,52.72,37363.0,48.6098,48.6744,48.5636,48.6652,37363.0
2019-07-01 14:00:00,52.73,52.76,52.69,52.73,95120.0,48.6744,48.7021,48.6375,48.6744,95120.0
2019-07-01 14:10:00,52.73,52.76,52.69,52.73,30840.0,48.6744,48.7021,48.6375,48.6744,30840.0
2019-07-01 14:20:00,52.74,52.75,52.65,52.68,36933.0,48.6836,48.6929,48.6006,48.6283,36933.0
2019-07-01 14:30:00,52.68,52.78,52.65,52.78,39758.0,48.6283,48.7206,48.6006,48.7206,39758.0
2019-07-01 14:40:00,52.78,52.81,52.73,52.75,69137.0,48.7206,48.7483,48.6744,48.6929,69137.0
2019-07-01 14:50:00,52.76,52.77,52.72,52.73,47658.0,48.7021,48.7113,48.6652,48.6744,47658.0
2019-07-01 15:00:00,52.73,52.83,52.7,52.82,122055.0,48.6744,48.7667,48.6467,48.7575,122055.0
2019-07-01 15:10:00,52.82,52.86,52.79,52.83,146155.0,48.7575,48.7944,48.7298,48.7667,146155.0
2019-07-01 15:20:00,52.83,52.87,52.79,52.8,63366.0,48.7667,48.8036,48.7298,48.739,63366.0
2019-07-01 15:30:00,52.8,52.85,52.8,52.84,142413.0,48.739,48.7852,48.739,48.776,142413.0
2019-07-01 15:40:00,52.85,52.88,52.8,52.84,148455.0,48.7852,48.8129,48.739,48.776,148455.0
2019-07-01 15:50:00,52.84,52.98,52.81,52.96,350718.0,48.776,48.9052,48.7483,48.8867,350718.0
2019-07-02 09:30:00,53.01,53.31,52.95,53.28,133962.0,48.9329,49.2098,48.8775,49.1821,133962.0
2019-07-02 09:40:00,53.27,53.31,53.07,53.07,58394.0,49.1729,49.2098,48.9883,48.9883,58394.0
2019-07-02 09:50:00,53.06,53.08,53.0,53.08,48172.0,48.979,48.9975,48.9236,48.9975,48172.0
2019-07-02 10:00:00,53.07,53.11,52.96,52.97,47519.0,48.9883,49.0252,48.8867,48.896,47519.0
2019-07-02 10:10:00,52.99,53.03,52.91,53.03,40296.0,48.9144,48.9513,48.8406,48.9513,40296.0
2019-07-02 10:20:00,53.01,53.06,52.94,53.03,44156.0,48.9329,48.979,48.8683,48.9513,44156.0
2019-07-02 10:30:00,53.04,53.05,52.98,53.0,37506.0,48.9606,48.9698,48.9052,48.9236,37506.0
2019-07-02 10:40:00,53.01,53.04,52.94,52.98,36586.0,48.9329,48.9606,48.8683,48.9052,36586.0
2019-07-02 10:50:00,52.99,53.0,52.87,52.9,50196.0,48.9144,48.9236,48.8036,48.8313,50196.0
2019-07-02 11:00:00,52.9,52.92,52.88,52.88,37428.0,48.8313,48.8498,48.8129,48.8129,37428.0
2019-07-02 11:10:00,52.89,52.89,52.84,52.88,46104.0,48.8221,48.8221,48.776,48.8129,46104.0
2019-07-02 11:20:00,52.88,52.92,52.8,52.83,54999.0,48.8129,48.8498,48.739,48.7667,54999.0
2019-07-02 11:30:00,52.83,52.83,52.76,52.78,41069.0,48.7667,48.7667,48.7021,48.7206,41069.0
2019-07-02 11:40:00,52.77,52.8,52.71,52.72,66438.0,48.7113,48.739,48.656,48.6652,66438.0
2019-07-02 11:50:00,52.71,52.78,52.71,52.76,36438.0,48.656,48.7206,48.656,48.7021,36438.0
2019-07-02 12:00:00,52.76,52.78,52.67,52.72,41889.0,48.7021,48.7206,48.619,48.6652,41889.0
2019-07-02 12:10:00,52.73,52.74,52.63,52.65,34968.0,48.6744,48.6836,48.5821,48.6006,34968.0
2019-07-02 12:20:00,52.65,52.71,52.65,52.66,41154.0,48.6006,48.656,48.6006,48.6098,41154.0
2019-07-02 12:30:00,52.66,52.69,52.64,52.66,38298.0,48.6098,48.6375,48.5913,48.6098,38298.0
2019-07-02 12:40:00,52.66,52.68,52.62,52.66,36522.0,48.6098,48.6283,48.5729,48.6098,36522.0
2019-07-02 12:50:00,52.67,52.74,52.65,52.73,31158.0,48.619,48.6836,48.6006,48.6744,31158.0
2019-07-02 13:00:00,52.72,52.77,52.71,52.77,26733.0,48.6652,48.7113,48.656,48.7113,26733.0
2019-07-02 13:10:00,52.77,52.78,52.7,52.73,28730.0,48.7113,48.7206,48.6467,48.6744,28730.0
2019-07-02 13:20:00,52.72,52.8,52.69,52.77,30318.0,48.6652,48.739,48.6375,48.7113,30318.0
2019-07-02 13:30:00,52.77,52.8,52.73,52.76,26342.0,48.7113,48.739,48.6744,48.7021,26342.0
2019-07-02 13:40:00,52.76,52.79,52.71,52.76,29467.0,48.7021,48.7298,48.656,48.7021,29467.0
2019-07-02 13:50:00,52.76,52.77,52.67,52.69,26490.0,48.7021,48.7113,48.619,48.6375,26490.0
2019-07-02 14:00:00,52.69,52.79,52.67,52.78,33646.0,48.6375,48.7298,48.619,48.7206,33646.0
2019-07-02 14:10:00,52.79,52.87,52.78,52.84,52594.0,48.7298,48.8036,48.7206,48.776,52594.0
2019-07-02 14:20:00,52.84,52.89,52.83,52.84,46010.0,48.776,48.8221,48.7667,48.776,46010.0
2019-07-02 14:30:00,52.84,52.88,52.79,52.79,63647.0,48.776,48.8129,48.7298,48.7298,63647.0
2019-07-02 14:40:00,52.79,52.8,52.66,52.66,43131.0,48.7298,48.739,48.6098,48.6098,43131.0
2019-07-02 14:50:00,52.66,52.7,52.61,52.61,44364.0,48.6098,48.6467,48.5636,48.5636,44364.0
2019-07-02 15:00:00,52.62,52.73,52.6,52.71,62343.0,48.5729,48.6744,48.5544,48.656,62343.0
2019-07-02 15:10:00,52.71,52.73,52.62,52.7,104158.0,48.656,48.6744,48.5729,48.6467,104158.0
2019-07-02 15:20:00,52.7,52.71,52.65,52.66,62857.0,48.6467,48.656,48.6006,48.6098,62857.0
2019-07-02 15:30:00,52.67,52.73,52.66,52.68,115868.0,48.619,48.6744,48.6098,48.6283,115868.0
2019-07-02 15:40:00,52.69,52.71,52.59,52.59,133132.0,48.6375,48.656,48.5452,48.5452,133132.0
2019-07-02 15:50:00,52.6,52.79,52.58,52.77,382436.0,48.5544,48.7298,48.536,48.7113,382436.0
2019-07-03 09:30:00,52.76,52.91,52.7,52.87,143033.0,48.7021,48.8406,48.6467,48.8036,143033.0
2019-07-03 09:40:00,52.88,53.03,52.76,53.03,90739.0,48.8129,48.9513,48.7021,48.9513,90739.0
2019-07-03 09:50:00,53.03,53.18,53.02,53.1,96444.0,48.9513,49.0898,48.9421,49.016,96444.0
2019-07-03 10:00:00,53.1,53.29,53.09,53.29,76439.0,49.016,49.1913,49.0067,49.1913,76439.0
2019-07-03 10:10:00,53.29,53.43,53.26,53.31,77188.0,49.1913,49.3206,49.1637,49.2098,77188.0
2019-07-03 10:20:00,53.31,53.45,53.23,53.43,87748.0,49.2098,49.339,49.136,49.3206,87748.0
2019-07-03 10:30:00,53.43,53.49,53.41,53.47,101081.0,49.3206,49.376,49.3021,49.3575,101081.0
2019-07-03 10:40:00,53.47,53.66,53.47,53.64,162678.0,49.3575,49.5329,49.3575,49.5144,162678.0
2019-07-03 10:50:00,53.63,53.72,53.58,53.68,95089.0,49.5052,49.5883,49.459,49.5513,95089.0
2019-07-03 11:00:00,53.68,53.82,53.67,53.76,158994.0,49.5513,49.6806,49.5421,49.6252,158994.0
2019-07-03 11:10:00,53.76,53.86,53.72,53.76,87896.0,49.6252,49.7175,49.5883,49.6252,87896.0
2019-07-03 11:20:00,53.76,53.87,53.75,53.87,71993.0,49.6252,49.7267,49.616,49.7267,71993.0
2019-07-03 11:30:00,53.86,53.95,53.82,53.92,89875.0,49.7175,49.8006,49.6806,49.7729,89875.0
2019-07-03 11:40:00,53.92,53.93,53.87,53.89,81751.0,49.7729,49.7821,49.7267,49.7452,81751.0
2019-07-03 11:50:00,53.9,54.01,53.86,54.0,116276.0,49.7544,49.856,49.7175,49.8467,116276.0
2019-07-03 12:00:00,54.01,54.12,53.95,53.96,148595.0,49.856,49.9575,49.8006,49.8098,148595.0
2019-07-03 12:10:00,53.97,53.99,53.91,53.95,101958.0,49.819,49.8375,49.7637,49.8006,101958.0
2019-07-03 12:20:00,53.95,53.95,53.88,53.92,82175.0,49.8006,49.8006,49.736,49.7729,82175.0
2019-07-03 12:30:00,53.92,53.99,53.86,53.93,90676.0,49.7729,49.8375,49.7175,49.7821,90676.0
2019-07-03 12:40:00,53.92,54.0,53.86,53.99,144640.0,49.7729,49.8467,49.7175,49.8375,144640.0
2019-07-03 12:50:00,53.99,54.0,53.84,53.91,375089.0,49.8375,49.8467,49.699,49.7637,375089.0
2019-07-05 09:30:00,53.96,54.13,53.77,54.09,178566.0,49.8098,49.9667,49.6344,49.9298,178566.0
2019-07-05 09:40:00,54.07,54.3,54.07,54.24,80293.0,49.9114,50.1237,49.9114,50.0683,80293.0
2019-07-05 09:50:00,54.24,54.39,54.19,54.23,57279.0,50.0683,50.2067,50.0221,50.059,57279.0
2019-07-05 10:00:00,54.24,54.32,54.17,54.21,63142.0,50.0683,50.1421,50.0037,50.0406,63142.0
2019-07-05 10:10:00,54.21,54.32,54.17,54.31,53255.0,50.0406,50.1421,50.0037,50.1329,53255.0
2019-07-05 10:20:00,54.31,54.31,54.18,54.24,41119.0,50.1329,50.1329,50.0129,50.0683,41119.0
2019-07-05 10:30:00,54.25,54.28,54.21,54.23,36987.0,50.0775,50.1052,50.0406,50.059,36987.0
2019-07-05 10:40:00,54.23,54.24,54.09,54.16,54467.0,50.059,50.0683,49.9298,49.9944,54467.0
2019-07-05 10:50:00,54.16,54.23,54.15,54.21,54391.0,49.9944,50.059,49.9852,50.0406,54391.0
2019-07-05 11:00:00,54.21,54.26,54.16,54.21,58350.0,50.0406,50.0867,49.9944,50.0406,58350.0
2019-07-05 11:10:00,54.22,54.27,54.17,54.25,44328.0,50.0498,50.096,50.0037,50.0775,44328.0
2019-07-05 11:20:00,54.27,54.35,54.26,54.34,41198.0,50.096,50.1698,50.0867,50.1606,41198.0
2019-07-05 11:30:00,54.33,54.48,54.3,54.47,65015.0,50.1514,50.2898,50.1237,50.2806,65015.0
2019-07-05 11:40:00,54.47,54.47,54.33,54.36,47129.0,50.2806,50.2806,50.1514,50.179,47129.0
2019-07-05 11:50:00,54.36,54.45,54.31,54.45,55277.0,50.179,50.2621,50.1329,50.2621,55277.0
2019-07-05 12:00:00,54.46,54.49,54.42,54.49,40281.0,50.2714,50.2991,50.2344,50.2991,40281.0
2019-07-05 12:10:00,54.48,54.67,54.47,54.66,68404.0,50.2898,50.4652,50.2806,50.456,68404.0
2019-07-05 12:20:00,54.66,54.66,54.56,54.6,38854.0,50.456,50.456,50.3637,50.4006,38854.0
2019-07-05 12:30:00,54.6,54.63,54.57,54.6,30034.0,50.4006,50.4283,50.3729,50.4006,30034.0
2019-07-05 12:40:00,54.6,54.65,54.58,54.63,36166.0,50.4006,50.4467,50.3821,50.4283,36166.0
2019-07-05 12:50:00,54.62,54.69,54.54,54.59,51988.0,50.4191,50.4837,50.3452,50.3914,51988.0
2019-07-05 13:00:00,54.6,54.62,54.53,54.61,30924.0,50.4006,50.4191,50.336,50.4098,30924.0
2019-07-05 13:10:00,54.61,54.64,54.59,54.62,37911.0,50.4098,50.4375,50.3914,50.4191,37911.0
2019-07-05 13:20:00,54.62,54.69,54.61,54.65,44890.0,50.4191,50.4837,50.4098,50.4467,44890.0
2019-07-05 13:30:00,54.65,54.68,54.61,54.62,35627.0,50.4467,50.4744,50.4098,50.4191,35627.0
2019-07-05 13:40:00,54.61,54.69,54.6,54.61,65473.0,50.4098,50.4837,50.4006,50.4098,65473.0
2019-07-05 13:50:00,54.6,54.63,54.58,54.61,38118.0,50.4006,50.4283,50.3821,50.4098,38118.0
2019-07-05 14:00:00,54.61,54.68,54.57,54.57,48071.0,50.4098,50.4744,50.3729,50.3729,48071.0
2019-07-05 14:10:00,54.58,54.62,54.55,54.62,35690.0,50.3821,50.4191,50.3544,50.4191,35690.0
2019-07-05 14:20:00,54.62,54.68,54.58,54.58,43891.0,50.4191,50.4744,50.3821,50.3821,43891.0
2019-07-05 14:30:00,54.59,54.65,54.58,54.62,46699.0,50.3914,50.4467,50.3821,50.4191,46699.0
2019-07-05 14:40:00,54.62,54.64,54.58,54.6,43164.0,50.4191,50.4375,50.3821,50.4006,43164.0
2019-07-05 14:50:00,54.61,54.69,54.6,54.68,60882.0,50.4098,50.4837,50.4006,50.4744,60882.0
2019-07-05 15:00:00,54.69,54.71,54.56,54.59,49231.0,50.4837,50.5021,50.3637,50.3914,49231.0
2019-07-05 15:10:00,54.58,54.6,54.49,54.53,59311.0,50.3821,50.4006,50.2991,50.336,59311.0
2019-07-05 15:20:00,54.52,54.59,54.51,54.57,80078.0,50.3267,50.3914,50.3175,50.3729,80078.0
2019-07-05 15:30:00,54.57,54.59,54.41,54.42,126980.0,50.3729,50.3914,50.2252,50.2344,126980.0
2019-07-05 15:40:00,54.43,54.5,54.38,54.49,143172.0,50.2437,50.3083,50.1975,50.2991,143172.0
2019-07-05 15:50:00,54.48,54.55,54.38,54.44,488843.0,50.2898,50.3544,50.1975,50.2529,488843.0
2019-07-08 09:30:00,54.46,54.55,54.21,54.32,131433.0,50.2714,50.3544,50.0406,50.1421,131433.0
2019-07-08 09:40:00,54.33,54.59,54.33,54.59,37778.0,50.1514,50.3914,50.1514,50.3914,37778.0
2019-07-08 09:50:00,54.6,54.62,54.49,54.49,50314.0,50.4006,50.4191,50.2991,50.2991,50314.0
2019-07-08 10:00:00,54.5,54.78,54.5,54.75,57437.0,50.3083,50.5667,50.3083,50.5391,57437.0
2019-07-08 10:10:00,54.76,54.9,54.75,54.87,80062.0,50.5483,50.6775,50.5391,50.6498,80062.0
2019-07-08 10:20:00,54.87,54.87,54.75,54.81,63272.0,50.6498,50.6498,50.5391,50.5944,63272.0
2019-07-08 10:30:00,54.81,54.94,54.72,54.94,58531.0,50.5944,50.7144,50.5114,50.7144,58531.0
2019-07-08 10:40:00,54.94,55.04,54.85,54.87,154131.0,50.7144,50.8067,50.6314,50.6498,154131.0
2019-07-08 10:50:00,54.86,54.86,54.7,54.71,47244.0,50.6406,50.6406,50.4929,50.5021,47244.0
2019-07-08 11:00:00,54.7,54.76,54.69,54.72,33968.0,50.4929,50.5483,50.4837,50.5114,33968.0
2019-07-08 11:10:00,54.71,54.81,54.69,54.79,70141.0,50.5021,50.5944,50.4837,50.576,70141.0
2019-07-08 11:20:00,54.8,54.93,54.77,54.93,122743.0,50.5852,50.7052,50.5575,50.7052,122743.0
2019-07-08 11:30:00,54.93,55.04,54.91,54.99,134561.0,50.7052,50.8067,50.6867,50.7606,134561.0
2019-07-08 11:40:00,54.99,55.01,54.9,54.94,79952.0,50.7606,50.7791,50.6775,50.7144,79952.0
2019-07-08 11:50:00,54.95,54.97,54.8,54.8,53797.0,50.7237,50.7421,50.5852,50.5852,53797.0
2019-07-08 12:00:00,54.81,54.84,54.72,54.78,46752.0,50.5944,50.6221,50.5114,50.5667,46752.0
2019-07-08 12:10:00,54.78,54.78,54.71,54.73,42088.0,50.5667,50.5667,50.5021,50.5206,42088.0
2019-07-08 12:20:00,54.73,54.75,54.66,54.66,38178.0,50.5206,50.5391,50.456,50.456,38178.0
2019-07-08 12:30:00,54.66,54.73,54.66,54.72,39183.0,50.456,50.5206,50.456,50.5114,39183.0
2019-07-08 12:40:00,54.72,54.72,54.63,54.64,29781.0,50.5114,50.5114,50.4283,50.4375,29781.0
2019-07-08 12:50:00,54.64,54.74,54.63,54.73,40721.0,50.4375,50.5298,50.4283,50.5206,40721.0
2019-07-08 13:00:00,54.74,54.78,54.7,54.72,52110.0,50.5298,50.5667,50.4929,50.5114,52110.0
2019-07-08 13:10:00,54.72,54.77,54.71,54.73,28548.0,50.5114,50.5575,50.5021,50.5206,28548.0
2019-07-08 13:20:00,54.72,54.79,54.72,54.79,34271.0,50.5114,50.576,50.5114,50.576,34271.0
2019-07-08 13:30:00,54.79,54.87,54.77,54.79,77289.0,50.576,50.6498,50.5575,50.576,77289.0
2019-07-08 13:40:00,54.79,54.85,54.77,54.78,90925.0,50.576,50.6314,50.5575,50.5667,90925.0
2019-07-08 13:50:00,54.79,54.87,54.78,54.84,41495.0,50.576,50.6498,50.5667,50.6221,41495.0
2019-07-08 14:00:00,54.84,54.84,54.75,54.83,61475.0,50.6221,50.6221,50.5391,50.6129,61475.0
2019-07-08 14:10:00,54.83,54.86,54.79,54.81,45963.0,50.6129,50.6406,50.576,50.5944,45963.0
2019-07-08 14:20:00,54.81,54.84,54.74,54.82,42273.0,50.5944,50.6221,50.5298,50.6037,42273.0
2019-07-08 14:30:00,54.81,54.84,54.77,54.83,72002.0,50.5944,50.6221,50.5575,50.6129,72002.0
2019-07-08 14:40:00,54.83,54.88,54.78,54.86,42687.0,50.6129,50.6591,50.5667,50.6406,42687.0
2019-07-08 14:50:00,54.86,54.86,54.8,54.83,49264.0,50.6406,50.6406,50.5852,50.6129,49264.0
2019-07-08 15:00:00,54.84,54.9,54.8,54.89,64396.0,50.6221,50.6775,50.5852,50.6683,64396.0
2019-07-08 15:10:00,54.89,54.94,54.85,54.87,63604.0,50.6683,50.7144,50.6314,50.6498,63604.0
2019-07-08 15:20:00,54.88,54.93,54.85,54.91,65210.0,50.6591,50.7052,50.6314,50.6867,65210.0
2019-07-08 15:30:00,54.91,55.02,54.9,55.02,122696.0,50.6867,50.7883,50.6775,50.7883,122696.0
2019-07-08 15:40:00,55.02,55.03,54.97,54.98,141161.0,50.7883,50.7975,50.7421,50.7514,141161.0
2019-07-08 15:50:00,54.98,55.01,54.91,54.95,446964.0,50.7514,50.7791,50.6867,50.7237,446964.0
2019-07-09 09:30:00,54.87,55.05,54.77,54.96,127950.0,50.6498,50.816,50.5575,50.7329,127950.0
2019-07-09 09:40:00,54.95,55.04,54.91,54.91,56551.0,50.7237,50.8067,50.6867,50.6867,56551.0
2019-07-09 09:50:00,54.91,54.98,54.77,54.79,80023.0,50.6867,50.7514,50.5575,50.576,80023.0
2019-07-09 10:00:00,54.79,54.82,54.72,54.79,97790.0,50.576,50.6037,50.5114,50.576,97790.0
2019-07-09 10:10:00,54.79,54.87,54.75,54.85,72145.0,50.576,50.6498,50.5391,50.6314,72145.0
2019-07-09 10:20:00,54.85,54.86,54.71,54.77,73754.0,50.6314,50.6406,50.5021,50.5575,73754.0
2019-07-09 10:30:00,54.77,54.84,54.75,54.79,65966.0,50.5575,50.6221,50.5391,50.576,65966.0
2019-07-09 10:40:00,54.79,54.81,54.71,54.76,72474.0,50.576,50.5944,50.5021,50.5483,72474.0
2019-07-09 10:50:00,54.76,54.77,54.66,54.7,77816.0,50.5483,50.5575,50.456,50.4929,77816.0
2019-07-09 11:00:00,54.69,54.76,54.68,54.76,101324.0,50.4837,50.5483,50.4744,50.5483,101324.0
2019-07-09 11:10:00,54.76,54.76,54.65,54.68,89529.0,50.5483,50.5483,50.4467,50.4744,89529.0
2019-07-09 11:20:00,54.68,54.68,54.56,54.57,74482.0,50.4744,50.4744,50.3637,50.3729,74482.0
2019-07-09 11:30:00,54.56,54.66,54.55,54.56,66228.0,50.3637,50.456,50.3544,50.3637,66228.0
2019-07-09 11:40:00,54.57,54.58,54.48,54.53,53062.0,50.3729,50.3821,50.2898,50.336,53062.0
2019-07-09 11:50:00,54.52,54.61,54.51,54.59,44544.0,50.3267,50.4098,50.3175,50.3914,44544.0
2019-07-09 12:00:00,54.59,54.69,54.58,54.66,57914.0,50.3914,50.4837,50.3821,50.456,57914.0
2019-07-09 12:10:00,54.67,54.82,54.66,54.81,57185.0,50.4652,50.6037,50.456,50.5944,57185.0
2019-07-09 12:20:00,54.81,54.82,54.77,54.8,38667.0,50.5944,50.6037,50.5575,50.5852,38667.0
2019-07-09 12:30:00,54.81,54.88,54.79,54.87,45406.0,50.5944,50.6591,50.576,50.6498,45406.0
2019-07-09 12:40:00,54.87,54.9,54.85,54.87,41546.0,50.6498,50.6775,50.6314,50.6498,41546.0
2019-07-09 12:50:00,54.88,54.93,54.87,54.91,40261.0,50.6591,50.7052,50.6498,50.6867,40261.0
2019-07-09 13:00:00,54.91,54.99,54.9,54.95,62674.0,50.6867,50.7606,50.6775,50.7237,62674.0
2019-07-09 13:10:00,54.94,55.01,54.92,54.96,41331.0,50.7144,50.7791,50.696,50.7329,41331.0
2019-07-09 13:20:00,54.97,55.03,54.96,55.03,66715.0,50.7421,50.7975,50.7329,50.7975,66715.0
2019-07-09 13:30:00,55.03,55.06,54.94,54.97,46874.0,50.7975,50.8252,50.7144,50.7421,46874.0
2019-07-09 13:40:00,54.97,54.99,54.88,54.91,39570.0,50.7421,50.7606,50.6591,50.6867,39570.0
2019-07-09 13:50:00,54.9,54.91,54.82,54.82,60925.0,50.6775,50.6867,50.6037,50.6037,60925.0
2019-07-09 14:00:00,54.82,54.84,54.79,54.84,35812.0,50.6037,50.6221,50.576,50.6221,35812.0
2019-07-09 14:10:00,54.84,54.89,54.82,54.86,55981.0,50.6221,50.6683,50.6037,50.6406,55981.0
2019-07-09 14:20:00,54.86,54.86,54.73,54.78,57241.0,50.6406,50.6406,50.5206,50.5667,57241.0
2019-07-09 14:30:00,54.78,54.84,54.74,54.84,58929.0,50.5667,50.6221,50.5298,50.6221,58929.0
2019-07-09 14:40:00,54.84,54.87,54.77,54.79,94194.0,50.6221,50.6498,50.5575,50.576,94194.0
2019-07-09 14:50:00,54.79,54.84,54.74,54.78,49716.0,50.576,50.6221,50.5298,50.5667,49716.0
2019-07-09 15:00:00,54.77,54.81,54.74,54.77,54179.0,50.5575,50.5944,50.5298,50.5575,54179.0
2019-07-09 15:10:00,54.77,54.87,54.76,54.84,106195.0,50.5575,50.6498,50.5483,50.6221,106195.0
2019-07-09 15:20:00,54.83,54.88,54.78,54.88,96800.0,50.6129,50.6591,50.5667,50.6591,96800.0
2019-07-09 15:30:00,54.89,54.98,54.88,54.94,161139.0,50.6683,50.7514,50.6591,50.7144,161139.0
2019-07-09 15:40:00,54.94,54.96,54.85,54.86,145516.0,50.7144,50.7329,50.6314,50.6406,145516.0
2019-07-09 15:50:00,54.86,54.94,54.79,54.81,523634.0,50.6406,50.7144,50.576,50.5944,523634.0
2019-07-10 09:30:00,54.93,55.17,54.9,54.97,195135.0,50.7052,50.9268,50.6775,50.7421,195135.0
2019-07-10 09:40:00,54.95,55.05,54.83,54.99,82494.0,50.7237,50.816,50.6129,50.7606,82494.0
2019-07-10 09:50:00,54.98,55.07,54.94,54.99,74138.0,50.7514,50.8344,50.7144,50.7606,74138.0
2019-07-10 10:00:00,54.99,55.0,54.78,54.8,93610.0,50.7606,50.7698,50.5667,50.5852,93610.0
2019-07-10 10:10:00,54.8,54.86,54.79,54.82,114810.0,50.5852,50.6406,50.576,50.6037,114810.0
2019-07-10 10:20:00,54.83,54.92,54.73,54.75,171009.0,50.6129,50.696,50.5206,50.5391,171009.0
2019-07-10 10:30:00,54.76,54.9,54.69,54.85,195723.0,50.5483,50.6775,50.4837,50.6314,195723.0
2019-07-10 10:40:00,54.85,54.93,54.8,54.87,163737.0,50.6314,50.7052,50.5852,50.6498,163737.0
2019-07-10 10:50:00,54.88,55.1,54.87,55.03,193770.0,50.6591,50.8621,50.6498,50.7975,193770.0
2019-07-10 11:00:00,55.03,55.07,54.97,54.97,118617.0,50.7975,50.8344,50.7421,50.7421,118617.0
2019-07-10 11:10:00,54.97,55.07,54.95,55.0,108374.0,50.7421,50.8344,50.7237,50.7698,108374.0
2019-07-10 11:20:00,54.99,55.11,54.99,55.08,109394.0,50.7606,50.8714,50.7606,50.8437,109394.0
2019-07-10 11:30:00,55.07,55.24,55.05,55.15,153531.0,50.8344,50.9914,50.816,50.9083,153531.0
2019-07-10 11:40:00,55.15,55.17,55.09,55.11,117794.0,50.9083,50.9268,50.8529,50.8714,117794.0
2019-07-10 11:50:00,55.11,55.14,55.05,55.11,74548.0,50.8714,50.8991,50.816,50.8714,74548.0
2019-07-10 12:00:00,55.1,55.22,55.08,55.16,96459.0,50.8621,50.9729,50.8437,50.9175,96459.0
2019-07-10 12:10:00,55.15,55.24,55.15,55.21,45780.0,50.9083,50.9914,50.9083,50.9637,45780.0
2019-07-10 12:20:00,55.21,55.21,55.09,55.14,73603.0,50.9637,50.9637,50.8529,50.8991,73603.0
2019-07-10 12:30:00,55.14,55.25,55.12,55.19,36465.0,50.8991,51.0006,50.8806,50.9452,36465.0
2019-07-10 12:40:00,55.18,55.31,55.12,55.3,87990.0,50.936,51.056,50.8806,51.0468,87990.0
2019-07-10 12:50:00,55.3,55.34,55.28,55.34,42009.0,51.0468,51.0837,51.0283,51.0837,42009.0
2019-07-10 13:00:00,55.33,55.34,55.24,55.28,40009.0,51.0744,51.0837,50.9914,51.0283,40009.0
2019-07-10 13:10:00,55.27,55.29,55.26,55.28,29804.0,51.0191,51.0375,51.0098,51.0283,29804.0
2019-07-10 13:20:00,55.27,55.32,55.23,55.23,49356.0,51.0191,51.0652,50.9821,50.9821,49356.0
2019-07-10 13:30:00,55.23,55.25,55.12,55.25,93094.0,50.9821,51.0006,50.8806,51.0006,93094.0
2019-07-10 13:40:00,55.25,55.4,55.22,55.3,114766.0,51.0006,51.1391,50.9729,51.0468,114766.0
2019-07-10 13:50:00,55.3,55.39,55.28,55.34,82415.0,51.0468,51.1298,51.0283,51.0837,82415.0
2019-07-10 14:00:00,55.35,55.5,55.34,55.41,125221.0,51.0929,51.2314,51.0837,51.1483,125221.0
2019-07-10 14:10:00,55.41,55.52,55.33,55.38,147980.0,51.1483,51.2498,51.0744,51.1206,147980.0
2019-07-10 14:20:00,55.39,55.43,55.3,55.34,66283.0,51.1298,51.1668,51.0468,51.0837,66283.0
2019-07-10 14:30:00,55.34,55.41,55.33,55.38,62756.0,51.0837,51.1483,51.0744,51.1206,62756.0
2019-07-10 14:40:00,55.38,55.45,55.35,55.38,123384.0,51.1206,51.1852,51.0929,51.1206,123384.0
2019-07-10 14:50:00,55.39,55.47,55.39,55.41,86243.0,51.1298,51.2037,51.1298,51.1483,86243.0
2019-07-10 15:00:00,55.42,55.45,55.25,55.25,153807.0,51.1575,51.1852,51.0006,51.0006,153807.0
2019-07-10 15:10:00,55.26,55.32,55.17,55.18,153869.0,51.0098,51.0652,50.9268,50.936,153869.0
2019-07-10 15:20:00,55.18,55.25,55.11,55.16,228097.0,50.936,51.0006,50.8714,50.9175,228097.0
2019-07-10 15:30:00,55.16,55.25,55.14,55.16,194118.0,50.9175,51.0006,50.8991,50.9175,194118.0
2019-07-10 15:40:00,55.15,55.18,55.03,55.06,189972.0,50.9083,50.936,50.7975,50.8252,189972.0
2019-07-10 15:50:00,55.06,55.17,55.04,55.13,384324.0,50.8252,50.9268,50.8067,50.8898,384324.0
2019-07-11 09:30:00,55.43,55.62,55.26,55.5,174617.0,51.1668,51.3421,51.0098,51.2314,174617.0
2019-07-11 09:40:00,55.5,55.75,55.47,55.59,145081.0,51.2314,51.4621,51.2037,51.3144,145081.0
2019-07-11 09:50:00,55.57,55.7,55.49,55.56,70035.0,51.296,51.416,51.2221,51.2868,70035.0
2019-07-11 10:00:00,55.58,55.69,55.53,55.61,57842.0,51.3052,51.4068,51.2591,51.3329,57842.0
2019-07-11 10:10:00,55.61,55.64,55.49,55.5,62003.0,51.3329,51.3606,51.2221,51.2314,62003.0
2019-07-11 10:20:00,55.5,55.71,55.49,55.71,90661.0,51.2314,51.4252,51.2221,51.4252,90661.0
2019-07-11 10:30:00,55.71,55.72,55.59,55.61,133812.0,51.4252,51.4344,51.3144,51.3329,133812.0
2019-07-11 10:40:00,55.61,55.64,55.54,55.56,83413.0,51.3329,51.3606,51.2683,51.2868,83413.0
2019-07-11 10:50:00,55.56,55.62,55.53,55.58,68599.0,51.2868,51.3421,51.2591,51.3052,68599.0
2019-07-11 11:00:00,55.58,55.71,55.54,55.71,77365.0,51.3052,51.4252,51.2683,51.4252,77365.0
2019-07-11 11:10:00,55.71,55.81,55.69,55.78,69469.0,51.4252,51.5175,51.4068,51.4898,69469.0
2019-07-11 11:20:00,55.78,55.78,55.72,55.73,105741.0,51.4898,51.4898,51.4344,51.4437,105741.0
2019-07-11 11:30:00,55.74,55.85,55.72,55.8,68722.0,51.4529,51.5544,51.4344,51.5083,68722.0
2019-07-11 11:40:00,55.81,55.85,55.76,55.78,62356.0,51.5175,51.5544,51.4714,51.4898,62356.0
2019-07-11 11:50:00,55.79,55.81,55.75,55.78,67211.0,51.4991,51.5175,51.4621,51.4898,67211.0
2019-07-11 12:00:00,55.78,55.88,55.78,55.88,60265.0,51.4898,51.5821,51.4898,51.5821,60265.0
2019-07-11 12:10:00,55.88,56.06,55.88,56.01,152186.0,51.5821,51.7483,51.5821,51.7021,152186.0
2019-07-11 12:20:00,56.0,56.04,55.91,55.93,46089.0,51.6929,51.7298,51.6098,51.6283,46089.0
2019-07-11 12:30:00,55.93,55.99,55.87,55.95,82040.0,51.6283,51.6837,51.5729,51.6468,82040.0
2019-07-11 12:40:00,55.95,55.96,55.89,55.91,65327.0,51.6468,51.656,51.5914,51.6098,65327.0
2019-07-11 12:50:00,55.91,55.97,55.88,55.95,75903.0,51.6098,51.6652,51.5821,51.6468,75903.0
2019-07-11 13:00:00,55.95,56.0,55.92,55.94,69794.0,51.6468,51.6929,51.6191,51.6375,69794.0
2019-07-11 13:10:00,55.93,55.95,55.83,55.89,109474.0,51.6283,51.6468,51.536,51.5914,109474.0
2019-07-11 13:20:00,55.89,55.93,55.82,55.84,63365.0,51.5914,51.6283,51.5268,51.5452,63365.0
2019-07-11 13:30:00,55.84,55.85,55.72,55.75,65624.0,51.5452,51.5544,51.4344,51.4621,65624.0
2019-07-11 13:40:00,55.75,55.81,55.69,55.81,69597.0,51.4621,51.5175,51.4068,51.5175,69597.0
2019-07-11 13:50:00,55.81,55.84,55.79,55.83,60877.0,51.5175,51.5452,51.4991,51.536,60877.0
2019-07-11 14:00:00,55.83,55.84,55.78,55.78,86451.0,51.536,51.5452,51.4898,51.4898,86451.0
2019-07-11 14:10:00,55.79,55.83,55.72,55.83,84606.0,51.4991,51.536,51.4344,51.536,84606.0
2019-07-11 14:20:00,55.83,55.9,55.82,55.87,82615.0,51.536,51.6006,51.5268,51.5729,82615.0
2019-07-11 14:30:00,55.87,55.87,55.79,55.8,87719.0,51.5729,51.5729,51.4991,51.5083,87719.0
2019-07-11 14:40:00,55.81,55.83,55.73,55.74,67072.0,51.5175,51.536,51.4437,51.4529,67072.0
2019-07-11 14:50:00,55.75,55.76,55.69,55.71,52121.0,51.4621,51.4714,51.4068,51.4252,52121.0
2019-07-11 15:00:00,55.72,55.75,55.68,55.72,61184.0,51.4344,51.4621,51.3975,51.4344,61184.0
2019-07-11 15:10:00,55.72,55.74,55.66,55.72,64753.0,51.4344,51.4529,51.3791,51.4344,64753.0
2019-07-11 15:20:00,55.72,55.75,55.68,55.7,87767.0,51.4344,51.4621,51.3975,51.416,87767.0
2019-07-11 15:30:00,55.69,55.77,55.64,55.74,107714.0,51.4068,51.4806,51.3606,51.4529,107714.0
2019-07-11 15:40:00,55.73,55.84,55.73,55.79,203646.0,51.4437,51.5452,51.4437,51.4991,203646.0
2019-07-11 15:50:00,55.8,55.85,55.7,55.84,647735.0,51.5083,51.5544,51.416,51.5452,647735.0
2019-07-12 09:30:00,56.01,56.33,55.86,56.04,147568.0,51.7021,51.9975,51.5637,51.7298,147568.0
2019-07-12 09:40:00,56.04,56.1,55.87,55.92,70561.0,51.7298,51.7852,51.5729,51.6191,70561.0
2019-07-12 09:50:00,55.92,55.97,55.86,55.91,108163.0,51.6191,51.6652,51.5637,51.6098,108163.0
2019-07-12 10:00:00,55.91,56.14,55.9,56.13,107551.0,51.6098,51.8221,51.6006,51.8129,107551.0
2019-07-12 10:10:00,56.12,56.25,56.04,56.19,98520.0,51.8037,51.9237,51.7298,51.8683,98520.0
2019-07-12 10:20:00,56.19,56.37,56.19,56.33,131270.0,51.8683,52.0345,51.8683,51.9975,131270.0
2019-07-12 10:30:00,56.32,56.4,56.3,56.37,147482.0,51.9883,52.0621,51.9698,52.0345,147482.0
2019-07-12 10:40:00,56.37,56.48,56.34,56.42,121916.0,52.0345,52.136,52.0068,52.0806,121916.0
2019-07-12 10:50:00,56.42,56.44,56.35,56.35,90560.0,52.0806,52.0991,52.016,52.016,90560.0
2019-07-12 11:00:00,56.35,56.49,56.32,56.48,133833.0,52.016,52.1452,51.9883,52.136,133833.0
2019-07-12 11:10:00,56.49,56.67,56.46,56.51,307020.0,52.1452,52.3114,52.1175,52.1637,307020.0
2019-07-12 11:20:00,56.51,56.61,56.49,56.53,72773.0,52.1637,52.256,52.1452,52.1821,72773.0
2019-07-12 11:30:00,56.53,56.55,56.42,56.42,67765.0,52.1821,52.2006,52.0806,52.0806,67765.0
2019-07-12 11:40:00,56.42,56.46,56.36,56.42,71297.0,52.0806,52.1175,52.0252,52.0806,71297.0
2019-07-12 11:50:00,56.41,56.43,56.36,56.42,52528.0,52.0714,52.0898,52.0252,52.0806,52528.0
2019-07-12 12:00:00,56.43,56.49,56.37,56.45,64399.0,52.0898,52.1452,52.0345,52.1083,64399.0
2019-07-12 12:10:00,56.45,56.56,56.44,56.56,60730.0,52.1083,52.2098,52.0991,52.2098,60730.0
2019-07-12 12:20:00,56.55,56.72,56.53,56.61,129709.0,52.2006,52.3575,52.1821,52.256,129709.0
2019-07-12 12:30:00,56.6,56.67,56.56,56.6,78963.0,52.2468,52.3114,52.2098,52.2468,78963.0
2019-07-12 12:40:00,56.6,56.7,56.59,56.67,146053.0,52.2468,52.3391,52.2375,52.3114,146053.0
2019-07-12 12:50:00,56.67,56.69,56.61,56.69,78221.0,52.3114,52.3298,52.256,52.3298,78221.0
2019-07-12 13:00:00,56.69,56.7,56.47,56.47,109418.0,52.3298,52.3391,52.1268,52.1268,109418.0
2019-07-12 13:10:00,56.48,56.54,56.46,56.48,59097.0,52.136,52.1914,52.1175,52.136,59097.0
2019-07-12 13:20:00,56.48,56.54,56.46,56.53,51938.0,52.136,52.1914,52.1175,52.1821,51938.0
2019-07-12 13:30:00,56.53,56.56,56.5,56.53,58843.0,52.1821,52.2098,52.1545,52.1821,58843.0
2019-07-12 13:40:00,56.54,56.59,56.53,56.56,83178.0,52.1914,52.2375,52.1821,52.2098,83178.0
2019-07-12 13:50:00,56.57,56.63,56.52,56.55,93878.0,52.2191,52.2745,52.1729,52.2006,93878.0
2019-07-12 14:00:00,56.55,56.57,56.48,56.57,67153.0,52.2006,52.2191,52.136,52.2191,67153.0
2019-07-12 14:10:00,56.56,56.65,56.53,56.6,78040.0,52.2098,52.2929,52.1821,52.2468,78040.0
2019-07-12 14:20:00,56.6,56.63,56.57,56.61,80220.0,52.2468,52.2745,52.2191,52.256,80220.0
2019-07-12 14:30:00,56.61,56.65,56.59,56.64,55139.0,52.256,52.2929,52.2375,52.2837,55139.0
2019-07-12 14:40:00,56.64,56.64,56.59,56.6,45312.0,52.2837,52.2837,52.2375,52.2468,45312.0
2019-07-12 14:50:00,56.6,56.64,56.58,56.6,50882.0,52.2468,52.2837,52.2283,52.2468,50882.0
2019-07-12 15:00:00,56.61,56.75,56.58,56.58,145731.0,52.256,52.3852,52.2283,52.2283,145731.0
2019-07-12 15:10:00,56.58,56.68,56.58,56.67,66399.0,52.2283,52.3206,52.2283,52.3114,66399.0
2019-07-12 15:20:00,56.68,56.69,56.6,56.62,80042.0,52.3206,52.3298,52.2468,52.2652,80042.0
2019-07-12 15:30:00,56.62,56.64,56.53,56.57,78177.0,52.2652,52.2837,52.1821,52.2191,78177.0
2019-07-12 15:40:00,56.57,56.72,56.56,56.71,289617.0,52.2191,52.3575,52.2098,52.3483,289617.0
2019-07-12 15:50:00,56.72,56.74,56.58,56.68,383385.0,52.3575,52.376,52.2283,52.3206,383385.0
2019-07-15 09:30:00,56.73,57.15,56.65,56.77,189956.0,52.3668,52.7545,52.2929,52.4037,189956.0
2019-07-15 09:40:00,56.78,56.79,56.37,56.4,112503.0,52.4129,52.4222,52.0345,52.0621,112503.0
2019-07-15 09:50:00,56.4,56.46,56.33,56.45,104972.0,52.0621,52.1175,51.9975,52.1083,104972.0
2019-07-15 10:00:00,56.45,56.54,56.39,56.4,81065.0,52.1083,52.1914,52.0529,52.0621,81065.0
2019-07-15 10:10:00,56.41,56.43,56.34,56.38,70084.0,52.0714,52.0898,52.0068,52.0437,70084.0
2019-07-15 10:20:00,56.38,56.46,56.33,56.35,116618.0,52.0437,52.1175,51.9975,52.016,116618.0
2019-07-15 10:30:00,56.35,56.38,56.23,56.27,146825.0,52.016,52.0437,51.9052,51.9421,146825.0
2019-07-15 10:40:00,56.26,56.54,56.26,56.4,190337.0,51.9329,52.1914,51.9329,52.0621,190337.0
2019-07-15 10:50:00,56.4,56.47,56.29,56.3,70971.0,52.0621,52.1268,51.9606,51.9698,70971.0
2019-07-15 11:00:00,56.31,56.32,56.22,56.29,63358.0,51.9791,51.9883,51.896,51.9606,63358.0
2019-07-15 11:10:00,56.3,56.35,56.26,56.31,50670.0,51.9698,52.016,51.9329,51.9791,50670.0
2019-07-15 11:20:00,56.31,56.38,56.31,56.34,45719.0,51.9791,52.0437,51.9791,52.0068,45719.0
2019-07-15 11:30:00,56.34,56.34,56.26,56.31,48960.0,52.0068,52.0068,51.9329,51.9791,48960.0
2019-07-15 11:40:00,56.31,56.32,56.27,56.3,55981.0,51.9791,51.9883,51.9421,51.9698,55981.0
2019-07-15 11:50:00,56.32,56.38,56.31,56.34,24281.0,51.9883,52.0437,51.9791,52.0068,24281.0
2019-07-15 12:00:00,56.34,56.36,56.28,56.3,73209.0,52.0068,52.0252,51.9514,51.9698,73209.0
2019-07-15 12:10:00,56.29,56.32,56.25,56.32,51874.0,51.9606,51.9883,51.9237,51.9883,51874.0
2019-07-15 12:20:00,56.31,56.31,56.24,56.26,53992.0,51.9791,51.9791,51.9145,51.9329,53992.0
2019-07-15 12:30:00,56.26,56.28,56.21,56.22,46916.0,51.9329,51.9514,51.8868,51.896,46916.0
2019-07-15 12:40:00,56.21,56.26,56.2,56.21,61718.0,51.8868,51.9329,51.8775,51.8868,61718.0
2019-07-15 12:50:00,56.2,56.26,56.15,56.25,108702.0,51.8775,51.9329,51.8314,51.9237,108702.0
2019-07-15 13:00:00,56.26,56.32,56.23,56.32,27679.0,51.9329,51.9883,51.9052,51.9883,27679.0
2019-07-15 13:10:00,56.33,56.36,56.29,56.34,31845.0,51.9975,52.0252,51.9606,52.0068,31845.0
2019-07-15 13:20:00,56.34,56.4,56.34,56.38,37771.0,52.0068,52.0621,52.0068,52.0437,37771.0
2019-07-15 13:30:00,56.39,56.43,56.37,56.37,32936.0,52.0529,52.0898,52.0345,52.0345,32936.0
2019-07-15 13:40:00,56.37,56.43,56.37,56.41,36725.0,52.0345,52.0898,52.0345,52.0714,36725.0
2019-07-15 13:50:00,56.41,56.44,56.38,56.42,35502.0,52.0714,52.0991,52.0437,52.0806,35502.0
2019-07-15 14:00:00,56.41,56.47,56.4,56.43,37889.0,52.0714,52.1268,52.0621,52.0898,37889.0
2019-07-15 14:10:00,56.42,56.45,56.39,56.44,31597.0,52.0806,52.1083,52.0529,52.0991,31597.0
2019-07-15 14:20:00,56.43,56.46,56.39,56.44,57304.0,52.0898,52.1175,52.0529,52.0991,57304.0
2019-07-15 14:30:00,56.44,56.49,56.44,56.45,40162.0,52.0991,52.1452,52.0991,52.1083,40162.0
2019-07-15 14:40:00,56.44,56.57,56.43,56.51,105930.0,52.0991,52.2191,52.0898,52.1637,105930.0
2019-07-15 14:50:00,56.52,56.54,56.5,56.5,45949.0,52.1729,52.1914,52.1545,52.1545,45949.0
2019-07-15 15:00:00,56.5,56.51,56.45,56.47,60550.0,52.1545,52.1637,52.1083,52.1268,60550.0
2019-07-15 15:10:00,56.47,56.48,56.39,56.43,85809.0,52.1268,52.136,52.0529,52.0898,85809.0
2019-07-15 15:20:00,56.43,56.48,56.39,56.43,54919.0,52.0898,52.136,52.0529,52.0898,54919.0
2019-07-15 15:30:00,56.44,56.52,56.43,56.48,72114.0,52.0991,52.1729,52.0898,52.136,72114.0
2019-07-15 15:40:00,56.49,56.57,56.48,56.5,141629.0,52.1452,52.2191,52.136,52.1545,141629.0
2019-07-15 15:50:00,56.5,56.5,56.41,56.48,310331.0,52.1545,52.1545,52.0714,52.136,310331.0
2019-07-16 09:30:00,56.35,56.69,56.29,56.43,122278.0,52.016,52.3298,51.9606,52.0898,122278.0
2019-07-16 09:40:00,56.42,56.43,56.31,56.39,63859.0,52.0806,52.0898,51.9791,52.0529,63859.0
2019-07-16 09:50:00,56.4,56.43,56.33,56.4,110454.0,52.0621,52.0898,51.9975,52.0621,110454.0
2019-07-16 10:00:00,56.42,56.43,56.21,56.36,71911.0,52.0806,52.0898,51.8868,52.0252,71911.0
2019-07-16 10:10:00,56.36,56.49,56.35,56.42,96278.0,52.0252,52.1452,52.016,52.0806,96278.0
2019-07-16 10:20:00,56.42,56.47,56.38,56.44,67116.0,52.0806,52.1268,52.0437,52.0991,67116.0
2019-07-16 10:30:00,56.44,56.46,56.35,56.38,59246.0,52.0991,52.1175,52.016,52.0437,59246.0
2019-07-16 10:40:00,56.39,56.41,56.35,56.39,40258.0,52.0529,52.0714,52.016,52.0529,40258.0
2019-07-16 10:50:00,56.38,56.43,56.32,56.36,42899.0,52.0437,52.0898,51.9883,52.0252,42899.0
2019-07-16 11:00:00,56.37,56.42,56.31,56.32,43556.0,52.0345,52.0806,51.9791,51.9883,43556.0
2019-07-16 11:10:00,56.32,56.33,56.26,56.28,47445.0,51.9883,51.9975,51.9329,51.9514,47445.0
2019-07-16 11:20:00,56.29,56.31,56.24,56.3,40486.0,51.9606,51.9791,51.9145,51.9698,40486.0
2019-07-16 11:30:00,56.3,56.32,56.16,56.16,81654.0,51.9698,51.9883,51.8406,51.8406,81654.0
2019-07-16 11:40:00,56.17,56.18,56.12,56.12,74743.0,51.8498,51.8591,51.8037,51.8037,74743.0
2019-07-16 11:50:00,56.13,56.19,56.11,56.12,45724.0,51.8129,51.8683,51.7945,51.8037,45724.0
2019-07-16 12:00:00,56.12,56.18,56.07,56.13,89102.0,51.8037,51.8591,51.7575,51.8129,89102.0
2019-07-16 12:10:00,56.13,56.14,56.0,56.04,62516.0,51.8129,51.8221,51.6929,51.7298,62516.0
2019-07-16 12:20:00,56.04,56.15,56.03,56.13,58484.0,51.7298,51.8314,51.7206,51.8129,58484.0
2019-07-16 12:30:00,56.13,56.2,56.08,56.2,47540.0,51.8129,51.8775,51.7668,51.8775,47540.0
2019-07-16 12:40:00,56.19,56.22,56.16,56.17,37547.0,51.8683,51.896,51.8406,51.8498,37547.0
2019-07-16 12:50:00,56.18,56.24,56.15,56.24,52005.0,51.8591,51.9145,51.8314,51.9145,52005.0
2019-07-16 13:00:00,56.25,56.33,56.24,56.26,58318.0,51.9237,51.9975,51.9145,51.9329,58318.0
2019-07-16 13:10:00,56.26,56.28,56.19,56.22,149119.0,51.9329,51.9514,51.8683,51.896,149119.0
2019-07-16 13:20:00,56.22,56.33,56.19,56.31,59956.0,51.896,51.9975,51.8683,51.9791,59956.0
2019-07-16 13:30:00,56.3,56.32,56.25,56.3,33997.0,51.9698,51.9883,51.9237,51.9698,33997.0
2019-07-16 13:40:00,56.3,56.37,56.28,56.36,41481.0,51.9698,52.0345,51.9514,52.0252,41481.0
2019-07-16 13:50:00,56.36,56.37,56.25,56.27,29798.0,52.0252,52.0345,51.9237,51.9421,29798.0
2019-07-16 14:00:00,56.27,56.32,56.26,56.3,90698.0,51.9421,51.9883,51.9329,51.9698,90698.0
2019-07-16 14:10:00,56.31,56.41,56.3,56.36,53338.0,51.9791,52.0714,51.9698,52.0252,53338.0
2019-07-16 14:20:00,56.36,56.42,56.35,56.42,23809.0,52.0252,52.0806,52.016,52.0806,23809.0
2019-07-16 14:30:00,56.41,56.42,56.35,56.39,33733.0,52.0714,52.0806,52.016,52.0529,33733.0
2019-07-16 14:40:00,56.4,56.49,56.39,56.46,35664.0,52.0621,52.1452,52.0529,52.1175,35664.0
2019-07-16 14:50:00,56.46,56.47,56.41,56.43,34402.0,52.1175,52.1268,52.0714,52.0898,34402.0
2019-07-16 15:00:00,56.43,56.46,56.4,56.41,49553.0,52.0898,52.1175,52.0621,52.0714,49553.0
2019-07-16 15:10:00,56.41,56.48,56.4,56.45,55942.0,52.0714,52.136,52.0621,52.1083,55942.0
2019-07-16 15:20:00,56.44,56.46,56.37,56.37,132865.0,52.0991,52.1175,52.0345,52.0345,132865.0
2019-07-16 15:30:00,56.37,56.39,56.33,56.35,124260.0,52.0345,52.0529,51.9975,52.016,124260.0
2019-07-16 15:40:00,56.36,56.37,56.24,56.25,119514.0,52.0252,52.0345,51.9145,51.9237,119514.0
2019-07-16 15:50:00,56.25,56.3,56.21,56.21,335034.0,51.9237,51.9698,51.8868,51.8868,335034.0
2019-07-17 09:30:00,56.13,56.38,56.13,56.25,125058.0,51.8129,52.0437,51.8129,51.9237,125058.0
2019-07-17 09:40:00,56.23,56.25,56.05,56.2,86825.0,51.9052,51.9237,51.7391,51.8775,86825.0
2019-07-17 09:50:00,56.2,56.43,56.18,56.34,64988.0,51.8775,52.0898,51.8591,52.0068,64988.0
2019-07-17 10:00:00,56.32,56.5,56.29,56.39,67512.0,51.9883,52.1545,51.9606,52.0529,67512.0
2019-07-17 10:10:00,56.4,56.5,56.31,56.5,56445.0,52.0621,52.1545,51.9791,52.1545,56445.0
2019-07-17 10:20:00,56.5,56.53,56.47,56.5,82741.0,52.1545,52.1821,52.1268,52.1545,82741.0
2019-07-17 10:30:00,56.5,56.53,56.41,56.46,79375.0,52.1545,52.1821,52.0714,52.1175,79375.0
2019-07-17 10:40:00,56.46,56.48,56.35,56.42,56617.0,52.1175,52.136,52.016,52.0806,56617.0
2019-07-17 10:50:00,56.42,56.42,56.27,56.32,142904.0,52.0806,52.0806,51.9421,51.9883,142904.0
2019-07-17 11:00:00,56.31,56.31,56.19,56.2,58177.0,51.9791,51.9791,51.8683,51.8775,58177.0
2019-07-17 11:10:00,56.2,56.26,56.17,56.18,60078.0,51.8775,51.9329,51.8498,51.8591,60078.0
2019-07-17 11:20:00,56.19,56.25,56.18,56.21,103019.0,51.8683,51.9237,51.8591,51.8868,103019.0
2019-07-17 11:30:00,56.21,56.23,56.09,56.12,62826.0,51.8868,51.9052,51.776,51.8037,62826.0
2019-07-17 11:40:00,56.12,56.18,56.09,56.16,71390.0,51.8037,51.8591,51.776,51.8406,71390.0
2019-07-17 11:50:00,56.16,56.2,56.14,56.19,53205.0,51.8406,51.8775,51.8221,51.8683,53205.0
2019-07-17 12:00:00,56.19,56.22,56.17,56.19,31498.0,51.8683,51.896,51.8498,51.8683,31498.0
2019-07-17 12:10:00,56.19,56.2,56.1,56.16,32614.0,51.8683,51.8775,51.7852,51.8406,32614.0
2019-07-17 12:20:00,56.16,56.2,56.13,56.16,25223.0,51.8406,51.8775,51.8129,51.8406,25223.0
2019-07-17 12:30:00,56.17,56.23,56.15,56.22,28209.0,51.8498,51.9052,51.8314,51.896,28209.0
2019-07-17 12:40:00,56.22,56.23,56.17,56.18,28860.0,51.896,51.9052,51.8498,51.8591,28860.0
2019-07-17 12:50:00,56.18,56.26,56.17,56.23,34441.0,51.8591,51.9329,51.8498,51.9052,34441.0
2019-07-17 13:00:00,56.23,56.26,56.18,56.22,38044.0,51.9052,51.9329,51.8591,51.896,38044.0
2019-07-17 13:10:00,56.22,56.23,56.18,56.18,29584.0,51.896,51.9052,51.8591,51.8591,29584.0
2019-07-17 13:20:00,56.19,56.27,56.18,56.25,74530.0,51.8683,51.9421,51.8591,51.9237,74530.0
2019-07-17 13:30:00,56.26,56.3,56.22,56.26,54420.0,51.9329,51.9698,51.896,51.9329,54420.0
2019-07-17 13:40:00,56.27,56.31,56.24,56.3,50058.0,51.9421,51.9791,51.9145,51.9698,50058.0
2019-07-17 13:50:00,56.3,56.33,56.27,56.32,31931.0,51.9698,51.9975,51.9421,51.9883,31931.0
2019-07-17 14:00:00,56.32,56.41,56.31,56.33,63699.0,51.9883,52.0714,51.9791,51.9975,63699.0
2019-07-17 14:10:00,56.33,56.34,56.29,56.34,54732.0,51.9975,52.0068,51.9606,52.0068,54732.0
2019-07-17 14:20:00,56.33,56.34,56.27,56.31,53444.0,51.9975,52.0068,51.9421,51.9791,53444.0
2019-07-17 14:30:00,56.32,56.35,56.29,56.34,33488.0,51.9883,52.016,51.9606,52.0068,33488.0
2019-07-17 14:40:00,56.34,56.38,56.26,56.34,94478.0,52.0068,52.0437,51.9329,52.0068,94478.0
2019-07-17 14:50:00,56.33,56.34,56.22,56.23,82524.0,51.9975,52.0068,51.896,51.9052,82524.0
2019-07-17 15:00:00,56.23,56.25,56.15,56.25,95966.0,51.9052,51.9237,51.8314,51.9237,95966.0
2019-07-17 15:10:00,56.24,56.3,56.22,56.25,122507.0,51.9145,51.9698,51.896,51.9237,122507.0
2019-07-17 15:20:00,56.24,56.28,56.18,56.19,62639.0,51.9145,51.9514,51.8591,51.8683,62639.0
2019-07-17 15:30:00,56.19,56.32,56.18,56.3,88403.0,51.8683,51.9883,51.8591,51.9698,88403.0
2019-07-17 15:40:00,56.29,56.34,56.27,56.34,113269.0,51.9606,52.0068,51.9421,52.0068,113269.0
2019-07-17 15:50:00,56.34,56.38,56.29,56.29,327410.0,52.0068,52.0437,51.9606,51.9606,327410.0
2019-07-18 09:30:00,55.81,55.97,55.31,55.36,309827.0,51.5175,51.6652,51.056,51.1021,309827.0
2019-07-18 09:40:00,55.36,55.46,55.32,55.38,253777.0,51.1021,51.1944,51.0652,51.1206,253777.0
2019-07-18 09:50:00,55.38,55.48,55.2,55.22,221469.0,51.1206,51.2129,50.9544,50.9729,221469.0
2019-07-18 10:00:00,55.22,55.26,54.98,55.02,163118.0,50.9729,51.0098,50.7514,50.7883,163118.0
2019-07-18 10:10:00,55.03,55.3,55.03,55.18,131543.0,50.7975,51.0468,50.7975,50.936,131543.0
2019-07-18 10:20:00,55.18,55.29,55.06,55.06,70264.0,50.936,51.0375,50.8252,50.8252,70264.0
2019-07-18 10:30:00,55.08,55.13,54.99,54.99,94445.0,50.8437,50.8898,50.7606,50.7606,94445.0
2019-07-18 10:40:00,54.99,55.13,54.99,54.99,115218.0,50.7606,50.8898,50.7606,50.7606,115218.0
2019-07-18 10:50:00,55.0,55.2,54.92,55.18,136530.0,50.7698,50.9544,50.696,50.936,136530.0
2019-07-18 11:00:00,55.18,55.25,55.15,55.21,63189.0,50.936,51.0006,50.9083,50.9637,63189.0
2019-07-18 11:10:00,55.22,55.3,55.19,55.28,84759.0,50.9729,51.0468,50.9452,51.0283,84759.0
2019-07-18 11:20:00,55.27,55.4,55.21,55.36,66120.0,51.0191,51.1391,50.9637,51.1021,66120.0
2019-07-18 11:30:00,55.36,55.44,55.32,55.42,63590.0,51.1021,51.176,51.0652,51.1575,63590.0
2019-07-18 11:40:00,55.42,55.5,55.4,55.42,97026.0,51.1575,51.2314,51.1391,51.1575,97026.0
2019-07-18 11:50:00,55.43,55.46,55.36,55.41,126219.0,51.1668,51.1944,51.1021,51.1483,126219.0
2019-07-18 12:00:00,55.41,55.5,55.38,55.48,35786.0,51.1483,51.2314,51.1206,51.2129,35786.0
2019-07-18 12:10:00,55.48,55.49,55.42,55.48,55817.0,51.2129,51.2221,51.1575,51.2129,55817.0
2019-07-18 12:20:00,55.5,55.51,55.47,55.5,97264.0,51.2314,51.2406,51.2037,51.2314,97264.0
2019-07-18 12:30:00,55.5,55.62,55.5,55.58,65405.0,51.2314,51.3421,51.2314,51.3052,65405.0
2019-07-18 12:40:00,55.58,55.59,55.48,55.49,47388.0,51.3052,51.3144,51.2129,51.2221,47388.0
2019-07-18 12:50:00,55.48,55.49,55.42,55.44,46030.0,51.2129,51.2221,51.1575,51.176,46030.0
2019-07-18 13:00:00,55.43,55.5,55.41,55.44,53139.0,51.1668,51.2314,51.1483,51.176,53139.0
2019-07-18 13:10:00,55.44,55.46,55.34,55.37,121740.0,51.176,51.1944,51.0837,51.1114,121740.0
2019-07-18 13:20:00,55.37,55.42,55.32,55.35,71590.0,51.1114,51.1575,51.0652,51.0929,71590.0
2019-07-18 13:30:00,55.36,55.41,55.32,55.32,63754.0,51.1021,51.1483,51.0652,51.0652,63754.0
2019-07-18 13:40:00,55.33,55.33,55.21,55.22,122358.0,51.0744,51.0744,50.9637,50.9729,122358.0
2019-07-18 13:50:00,55.23,55.25,55.16,55.18,59140.0,50.9821,51.0006,50.9175,50.936,59140.0
2019-07-18 14:00:00,55.18,55.29,55.17,55.25,54218.0,50.936,51.0375,50.9268,51.0006,54218.0
2019-07-18 14:10:00,55.24,55.31,55.23,55.3,84600.0,50.9914,51.056,50.9821,51.0468,84600.0
2019-07-18 14:20:00,55.31,55.37,55.29,55.37,119387.0,51.056,51.1114,51.0375,51.1114,119387.0
2019-07-18 14:30:00,55.36,55.36,55.31,55.36,56534.0,51.1021,51.1021,51.056,51.1021,56534.0
2019-07-18 14:40:00,55.36,55.48,55.33,55.45,105609.0,51.1021,51.2129,51.0744,51.1852,105609.0
2019-07-18 14:50:00,55.44,55.52,55.42,55.51,102933.0,51.176,51.2498,51.1575,51.2406,102933.0
2019-07-18 15:00:00,55.51,55.55,55.49,55.51,74249.0,51.2406,51.2775,51.2221,51.2406,74249.0
2019-07-18 15:10:00,55.51,55.51,55.4,55.44,68102.0,51.2406,51.2406,51.1391,51.176,68102.0
2019-07-18 15:20:00,55.44,55.46,55.38,55.38,78238.0,51.176,51.1944,51.1206,51.1206,78238.0
2019-07-18 15:30:00,55.39,55.48,55.37,55.43,115271.0,51.1298,51.2129,51.1114,51.1668,115271.0
2019-07-18 15:40:00,55.43,55.43,55.31,55.33,137653.0,51.1668,51.1668,51.056,51.0744,137653.0
2019-07-18 15:50:00,55.32,55.34,55.2,55.24,595981.0,51.0652,51.0837,50.9544,50.9914,595981.0
2019-07-19 09:30:00,55.59,55.65,55.36,55.39,342655.0,51.3144,51.3698,51.1021,51.1298,342655.0
2019-07-19 09:40:00,55.4,55.46,55.33,55.39,97420.0,51.1391,51.1944,51.0744,51.1298,97420.0
2019-07-19 09:50:00,55.39,55.4,55.19,55.24,109615.0,51.1298,51.1391,50.9452,50.9914,109615.0
2019-07-19 10:00:00,55.24,55.35,55.14,55.16,189466.0,50.9914,51.0929,50.8991,50.9175,189466.0
2019-07-19 10:10:00,55.17,55.27,55.11,55.22,116217.0,50.9268,51.0191,50.8714,50.9729,116217.0
2019-07-19 10:20:00,55.22,55.27,55.1,55.17,234299.0,50.9729,51.0191,50.8621,50.9268,234299.0
2019-07-19 10:30:00,55.16,55.18,55.06,55.07,73966.0,50.9175,50.936,50.8252,50.8344,73966.0
2019-07-19 10:40:00,55.07,55.07,54.91,54.98,101676.0,50.8344,50.8344,50.6867,50.7514,101676.0
2019-07-19 10:50:00,54.96,55.03,54.94,55.01,91928.0,50.7329,50.7975,50.7144,50.7791,91928.0
2019-07-19 11:00:00,55.0,55.0,54.87,54.88,277034.0,50.7698,50.7698,50.6498,50.6591,277034.0
2019-07-19 11:10:00,54.88,54.92,54.84,54.85,86969.0,50.6591,50.696,50.6221,50.6314,86969.0
2019-07-19 11:20:00,54.85,54.9,54.75,54.77,241527.0,50.6314,50.6775,50.5391,50.5575,241527.0
2019-07-19 11:30:00,54.77,54.8,54.66,54.67,169020.0,50.5575,50.5852,50.456,50.4652,169020.0
2019-07-19 11:40:00,54.66,54.71,54.63,54.71,93836.0,50.456,50.5021,50.4283,50.5021,93836.0
2019-07-19 11:50:00,54.7,54.74,54.68,54.72,83211.0,50.4929,50.5298,50.4744,50.5114,83211.0
2019-07-19 12:00:00,54.72,54.75,54.64,54.73,83547.0,50.5114,50.5391,50.4375,50.5206,83547.0
2019-07-19 12:10:00,54.73,54.78,54.7,54.71,49848.0,50.5206,50.5667,50.4929,50.5021,49848.0
2019-07-19 12:20:00,54.7,54.74,54.68,54.73,37997.0,50.4929,50.5298,50.4744,50.5206,37997.0
2019-07-19 12:30:00,54.73,54.75,54.68,54.71,50050.0,50.5206,50.5391,50.4744,50.5021,50050.0
2019-07-19 12:40:00,54.71,54.79,54.7,54.79,59100.0,50.5021,50.576,50.4929,50.576,59100.0
2019-07-19 12:50:00,54.79,54.91,54.77,54.91,49742.0,50.576,50.6867,50.5575,50.6867,49742.0
2019-07-19 13:00:00,54.91,54.92,54.81,54.82,30608.0,50.6867,50.696,50.5944,50.6037,30608.0
2019-07-19 13:10:00,54.82,54.89,54.81,54.81,43473.0,50.6037,50.6683,50.5944,50.5944,43473.0
2019-07-19 13:20:00,54.81,54.84,54.79,54.79,46812.0,50.5944,50.6221,50.576,50.576,46812.0
2019-07-19 13:30:00,54.8,54.85,54.78,54.82,50757.0,50.5852,50.6314,50.5667,50.6037,50757.0
2019-07-19 13:40:00,54.81,54.82,54.73,54.74,72141.0,50.5944,50.6037,50.5206,50.5298,72141.0
2019-07-19 13:50:00,54.73,54.73,54.65,54.7,54930.0,50.5206,50.5206,50.4467,50.4929,54930.0
2019-07-19 14:00:00,54.71,54.81,54.7,54.75,55086.0,50.5021,50.5944,50.4929,50.5391,55086.0
2019-07-19 14:10:00,54.75,54.87,54.74,54.87,98538.0,50.5391,50.6498,50.5298,50.6498,98538.0
2019-07-19 14:20:00,54.87,54.95,54.84,54.9,69379.0,50.6498,50.7237,50.6221,50.6775,69379.0
2019-07-19 14:30:00,54.9,54.95,54.8,54.82,143841.0,50.6775,50.7237,50.5852,50.6037,143841.0
2019-07-19 14:40:00,54.83,54.9,54.76,54.86,114659.0,50.6129,50.6775,50.5483,50.6406,114659.0
2019-07-19 14:50:00,54.86,54.95,54.85,54.94,73256.0,50.6406,50.7237,50.6314,50.7144,73256.0
2019-07-19 15:00:00,54.93,54.96,54.79,54.84,124135.0,50.7052,50.7329,50.576,50.6221,124135.0
2019-07-19 15:10:00,54.83,54.9,54.81,54.85,144908.0,50.6129,50.6775,50.5944,50.6314,144908.0
2019-07-19 15:20:00,54.85,54.88,54.81,54.81,199476.0,50.6314,50.6591,50.5944,50.5944,199476.0
2019-07-19 15:30:00,54.81,54.86,54.73,54.76,138942.0,50.5944,50.6406,50.5206,50.5483,138942.0
2019-07-19 15:40:00,54.75,54.86,54.64,54.64,201611.0,50.5391,50.6406,50.4375,50.4375,201611.0
2019-07-19 15:50:00,54.65,54.75,54.61,54.65,911114.0,50.4467,50.5391,50.4098,50.4467,911114.0
2019-07-22 09:30:00,54.67,54.99,54.67,54.87,109036.0,50.4652,50.7606,50.4652,50.6498,109036.0
2019-07-22 09:40:00,54.87,55.02,54.86,54.87,46669.0,50.6498,50.7883,50.6406,50.6498,46669.0
2019-07-22 09:50:00,54.87,54.89,54.76,54.8,44709.0,50.6498,50.6683,50.5483,50.5852,44709.0
2019-07-22 10:00:00,54.8,54.8,54.66,54.68,64183.0,50.5852,50.5852,50.456,50.4744,64183.0
2019-07-22 10:10:00,54.68,54.77,54.57,54.6,73063.0,50.4744,50.5575,50.3729,50.4006,73063.0
2019-07-22 10:20:00,54.6,54.65,54.54,54.59,49814.0,50.4006,50.4467,50.3452,50.3914,49814.0
2019-07-22 10:30:00,54.59,54.6,54.47,54.5,41955.0,50.3914,50.4006,50.2806,50.3083,41955.0
2019-07-22 10:40:00,54.5,54.51,54.34,54.37,73696.0,50.3083,50.3175,50.1606,50.1883,73696.0
2019-07-22 10:50:00,54.37,54.39,54.21,54.32,81092.0,50.1883,50.2067,50.0406,50.1421,81092.0
2019-07-22 11:00:00,54.31,54.34,54.2,54.21,46711.0,50.1329,50.1606,50.0314,50.0406,46711.0
2019-07-22 11:10:00,54.2,54.28,54.17,54.26,43249.0,50.0314,50.1052,50.0037,50.0867,43249.0
2019-07-22 11:20:00,54.25,54.26,54.19,54.21,45445.0,50.0775,50.0867,50.0221,50.0406,45445.0
2019-07-22 11:30:00,54.21,54.31,54.18,54.28,37023.0,50.0406,50.1329,50.0129,50.1052,37023.0
2019-07-22 11:40:00,54.29,54.36,54.27,54.32,38086.0,50.1144,50.179,50.096,50.1421,38086.0
2019-07-22 11:50:00,54.31,54.37,54.31,54.37,28987.0,50.1329,50.1883,50.1329,50.1883,28987.0
2019-07-22 12:00:00,54.37,54.38,54.26,54.28,35929.0,50.1883,50.1975,50.0867,50.1052,35929.0
2019-07-22 12:10:00,54.29,54.32,54.27,54.31,47850.0,50.1144,50.1421,50.096,50.1329,47850.0
2019-07-22 12:20:00,54.3,54.32,54.28,54.3,28956.0,50.1237,50.1421,50.1052,50.1237,28956.0
2019-07-22 12:30:00,54.3,54.35,54.28,54.3,36911.0,50.1237,50.1698,50.1052,50.1237,36911.0
2019-07-22 12:40:00,54.3,54.38,54.29,54.38,32427.0,50.1237,50.1975,50.1144,50.1975,32427.0
2019-07-22 12:50:00,54.38,54.42,54.33,54.39,62189.0,50.1975,50.2344,50.1514,50.2067,62189.0
2019-07-22 13:00:00,54.39,54.41,54.36,54.38,21240.0,50.2067,50.2252,50.179,50.1975,21240.0
2019-07-22 13:10:00,54.38,54.44,54.35,54.4,44245.0,50.1975,50.2529,50.1698,50.216,44245.0
2019-07-22 13:20:00,54.4,54.42,54.35,54.36,38426.0,50.216,50.2344,50.1698,50.179,38426.0
2019-07-22 13:30:00,54.36,54.39,54.27,54.37,92890.0,50.179,50.2067,50.096,50.1883,92890.0
2019-07-22 13:40:00,54.38,54.39,54.34,54.36,41358.0,50.1975,50.2067,50.1606,50.179,41358.0
2019-07-22 13:50:00,54.36,54.38,54.35,54.37,29881.0,50.179,50.1975,50.1698,50.1883,29881.0
2019-07-22 14:00:00,54.37,54.38,54.29,54.3,29202.0,50.1883,50.1975,50.1144,50.1237,29202.0
2019-07-22 14:10:00,54.3,54.33,54.29,54.3,39842.0,50.1237,50.1514,50.1144,50.1237,39842.0
2019-07-22 14:20:00,54.3,54.34,54.29,54.3,37484.0,50.1237,50.1606,50.1144,50.1237,37484.0
2019-07-22 14:30:00,54.31,54.31,54.23,54.23,37858.0,50.1329,50.1329,50.059,50.059,37858.0
2019-07-22 14:40:00,54.23,54.25,54.16,54.17,44077.0,50.059,50.0775,49.9944,50.0037,44077.0
2019-07-22 14:50:00,54.18,54.19,54.13,54.14,45544.0,50.0129,50.0221,49.9667,49.976,45544.0
2019-07-22 15:00:00,54.13,54.26,54.12,54.21,63215.0,49.9667,50.0867,49.9575,50.0406,63215.0
2019-07-22 15:10:00,54.2,54.2,54.1,54.12,53799.0,50.0314,50.0314,49.939,49.9575,53799.0
2019-07-22 15:20:00,54.12,54.15,54.1,54.14,61818.0,49.9575,49.9852,49.939,49.976,61818.0
2019-07-22 15:30:00,54.14,54.15,54.07,54.11,86174.0,49.976,49.9852,49.9114,49.9483,86174.0
2019-07-22 15:40:00,54.11,54.18,54.08,54.17,105427.0,49.9483,50.0129,49.9206,50.0037,105427.0
2019-07-22 15:50:00,54.17,54.21,54.11,54.21,291564.0,50.0037,50.0406,49.9483,50.0406,291564.0
2019-07-23 09:30:00,54.5,54.54,54.26,54.36,94631.0,50.3083,50.3452,50.0867,50.179,94631.0
2019-07-23 09:40:00,54.4,54.59,54.35,54.58,57877.0,50.216,50.3914,50.1698,50.3821,57877.0
2019-07-23 09:50:00,54.58,54.6,54.48,54.48,61249.0,50.3821,50.4006,50.2898,50.2898,61249.0
2019-07-23 10:00:00,54.48,54.56,54.4,54.49,68894.0,50.2898,50.3637,50.216,50.2991,68894.0
2019-07-23 10:10:00,54.47,54.55,54.42,54.55,77393.0,50.2806,50.3544,50.2344,50.3544,77393.0
2019-07-23 10:20:00,54.54,54.58,54.52,54.58,44715.0,50.3452,50.3821,50.3267,50.3821,44715.0
2019-07-23 10:30:00,54.58,54.59,54.48,54.51,100778.0,50.3821,50.3914,50.2898,50.3175,100778.0
2019-07-23 10:40:00,54.51,54.51,54.3,54.33,30049.0,50.3175,50.3175,50.1237,50.1514,30049.0
2019-07-23 10:50:00,54.33,54.37,54.28,54.37,31641.0,50.1514,50.1883,50.1052,50.1883,31641.0
2019-07-23 11:00:00,54.36,54.39,54.31,54.39,38306.0,50.179,50.2067,50.1329,50.2067,38306.0
2019-07-23 11:10:00,54.39,54.44,54.37,54.44,45064.0,50.2067,50.2529,50.1883,50.2529,45064.0
2019-07-23 11:20:00,54.43,54.46,54.34,54.35,128999.0,50.2437,50.2714,50.1606,50.1698,128999.0
2019-07-23 11:30:00,54.35,54.35,54.23,54.25,38384.0,50.1698,50.1698,50.059,50.0775,38384.0
2019-07-23 11:40:00,54.24,54.31,54.22,54.23,91366.0,50.0683,50.1329,50.0498,50.059,91366.0
2019-07-23 11:50:00,54.23,54.27,54.21,54.21,30075.0,50.059,50.096,50.0406,50.0406,30075.0
2019-07-23 12:00:00,54.2,54.24,54.19,54.23,44207.0,50.0314,50.0683,50.0221,50.059,44207.0
2019-07-23 12:10:00,54.23,54.33,54.22,54.22,135299.0,50.059,50.1514,50.0498,50.0498,135299.0
2019-07-23 12:20:00,54.22,54.25,54.19,54.21,23597.0,50.0498,50.0775,50.0221,50.0406,23597.0
2019-07-23 12:30:00,54.21,54.27,54.21,54.24,37869.0,50.0406,50.096,50.0406,50.0683,37869.0
2019-07-23 12:40:00,54.25,54.29,54.24,54.29,34622.0,50.0775,50.1144,50.0683,50.1144,34622.0
2019-07-23 12:50:00,54.29,54.44,54.29,54.42,52622.0,50.1144,50.2529,50.1144,50.2344,52622.0
2019-07-23 13:00:00,54.42,54.44,54.36,54.41,83580.0,50.2344,50.2529,50.179,50.2252,83580.0
2019-07-23 13:10:00,54.41,54.51,54.4,54.49,56532.0,50.2252,50.3175,50.216,50.2991,56532.0
2019-07-23 13:20:00,54.5,54.5,54.45,54.45,51958.0,50.3083,50.3083,50.2621,50.2621,51958.0
2019-07-23 13:30:00,54.46,54.48,54.4,54.42,54351.0,50.2714,50.2898,50.216,50.2344,54351.0
2019-07-23 13:40:00,54.43,54.55,54.42,54.5,110263.0,50.2437,50.3544,50.2344,50.3083,110263.0
2019-07-23 13:50:00,54.51,54.64,54.5,54.61,59234.0,50.3175,50.4375,50.3083,50.4098,59234.0
2019-07-23 14:00:00,54.62,54.64,54.58,54.63,52854.0,50.4191,50.4375,50.3821,50.4283,52854.0
2019-07-23 14:10:00,54.64,54.66,54.58,54.64,44547.0,50.4375,50.456,50.3821,50.4375,44547.0
2019-07-23 14:20:00,54.65,54.67,54.63,54.65,43125.0,50.4467,50.4652,50.4283,50.4467,43125.0
2019-07-23 14:30:00,54.65,54.66,54.56,54.58,42965.0,50.4467,50.456,50.3637,50.3821,42965.0
2019-07-23 14:40:00,54.58,54.62,54.57,54.6,67859.0,50.3821,50.4191,50.3729,50.4006,67859.0
2019-07-23 14:50:00,54.6,54.62,54.59,54.61,51707.0,50.4006,50.4191,50.3914,50.4098,51707.0
2019-07-23 15:00:00,54.61,54.65,54.61,54.65,59942.0,50.4098,50.4467,50.4098,50.4467,59942.0
2019-07-23 15:10:00,54.64,54.68,54.63,54.66,59344.0,50.4375,50.4744,50.4283,50.456,59344.0
2019-07-23 15:20:00,54.66,54.73,54.65,54.73,80374.0,50.456,50.5206,50.4467,50.5206,80374.0
2019-07-23 15:30:00,54.73,54.73,54.69,54.7,88104.0,50.5206,50.5206,50.4837,50.4929,88104.0
2019-07-23 15:40:00,54.7,54.71,54.63,54.64,118935.0,50.4929,50.5021,50.4283,50.4375,118935.0
2019-07-23 15:50:00,54.64,54.69,54.59,54.65,328337.0,50.4375,50.4837,50.3914,50.4467,328337.0
2019-07-24 09:30:00,54.71,54.98,54.48,54.94,169506.0,50.5021,50.7514,50.2898,50.7144,169506.0
2019-07-24 09:40:00,54.93,55.0,54.77,54.94,159126.0,50.7052,50.7698,50.5575,50.7144,159126.0
2019-07-24 09:50:00,54.95,54.99,54.84,54.91,160438.0,50.7237,50.7606,50.6221,50.6867,160438.0
2019-07-24 10:00:00,54.89,54.92,54.82,54.88,40096.0,50.6683,50.696,50.6037,50.6591,40096.0
2019-07-24 10:10:00,54.88,54.95,54.85,54.86,29480.0,50.6591,50.7237,50.6314,50.6406,29480.0
2019-07-24 10:20:00,54.87,54.94,54.86,54.86,122823.0,50.6498,50.7144,50.6406,50.6406,122823.0
2019-07-24 10:30:00,54.87,55.0,54.86,55.0,122748.0,50.6498,50.7698,50.6406,50.7698,122748.0
2019-07-24 10:40:00,55.0,55.02,54.94,54.98,100226.0,50.7698,50.7883,50.7144,50.7514,100226.0
2019-07-24 10:50:00,54.98,54.98,54.88,54.93,86402.0,50.7514,50.7514,50.6591,50.7052,86402.0
2019-07-24 11:00:00,54.92,54.97,54.83,54.9,56237.0,50.696,50.7421,50.6129,50.6775,56237.0
2019-07-24 11:10:00,54.88,54.93,54.85,54.9,36616.0,50.6591,50.7052,50.6314,50.6775,36616.0
2019-07-24 11:20:00,54.9,54.92,54.84,54.89,34595.0,50.6775,50.696,50.6221,50.6683,34595.0
2019-07-24 11:30:00,54.89,54.91,54.85,54.88,32923.0,50.6683,50.6867,50.6314,50.6591,32923.0
2019-07-24 11:40:00,54.88,54.94,54.86,54.91,35083.0,50.6591,50.7144,50.6406,50.6867,35083.0
2019-07-24 11:50:00,54.9,54.92,54.88,54.89,27529.0,50.6775,50.696,50.6591,50.6683,27529.0
2019-07-24 12:00:00,54.89,54.92,54.86,54.91,22400.0,50.6683,50.696,50.6406,50.6867,22400.0
2019-07-24 12:10:00,54.91,54.92,54.84,54.89,46142.0,50.6867,50.696,50.6221,50.6683,46142.0
2019-07-24 12:20:00,54.89,54.96,54.87,54.92,29878.0,50.6683,50.7329,50.6498,50.696,29878.0
2019-07-24 12:30:00,54.92,54.99,54.91,54.97,32456.0,50.696,50.7606,50.6867,50.7421,32456.0
2019-07-24 12:40:00,54.98,54.99,54.95,54.97,32897.0,50.7514,50.7606,50.7237,50.7421,32897.0
2019-07-24 12:50:00,54.97,54.99,54.95,54.96,36707.0,50.7421,50.7606,50.7237,50.7329,36707.0
2019-07-24 13:00:00,54.97,54.98,54.95,54.98,28116.0,50.7421,50.7514,50.7237,50.7514,28116.0
2019-07-24 13:10:00,54.98,54.99,54.94,54.98,41587.0,50.7514,50.7606,50.7144,50.7514,41587.0
2019-07-24 13:20:00,54.99,55.0,54.94,54.94,56846.0,50.7606,50.7698,50.7144,50.7144,56846.0
2019-07-24 13:30:00,54.94,54.94,54.82,54.9,82988.0,50.7144,50.7144,50.6037,50.6775,82988.0
2019-07-24 13:40:00,54.9,54.99,54.88,54.98,122985.0,50.6775,50.7606,50.6591,50.7514,122985.0
2019-07-24 13:50:00,54.98,55.03,54.97,55.0,58522.0,50.7514,50.7975,50.7421,50.7698,58522.0
2019-07-24 14:00:00,55.01,55.07,55.0,55.03,45345.0,50.7791,50.8344,50.7698,50.7975,45345.0
2019-07-24 14:10:00,55.03,55.11,54.98,55.08,64158.0,50.7975,50.8714,50.7514,50.8437,64158.0
2019-07-24 14:20:00,55.07,55.11,55.05,55.09,72983.0,50.8344,50.8714,50.816,50.8529,72983.0
2019-07-24 14:30:00,55.09,55.13,55.06,55.11,51934.0,50.8529,50.8898,50.8252,50.8714,51934.0
2019-07-24 14:40:00,55.1,55.1,55.06,55.09,50769.0,50.8621,50.8621,50.8252,50.8529,50769.0
2019-07-24 14:50:00,55.08,55.09,55.03,55.07,58851.0,50.8437,50.8529,50.7975,50.8344,58851.0
2019-07-24 15:00:00,55.07,55.09,55.0,55.01,64080.0,50.8344,50.8529,50.7698,50.7791,64080.0
2019-07-24 15:10:00,55.01,55.04,54.98,55.01,73941.0,50.7791,50.8067,50.7514,50.7791,73941.0
2019-07-24 15:20:00,55.01,55.1,54.99,55.05,88338.0,50.7791,50.8621,50.7606,50.816,88338.0
2019-07-24 15:30:00,55.05,55.08,55.0,55.03,97176.0,50.816,50.8437,50.7698,50.7975,97176.0
2019-07-24 15:40:00,55.02,55.08,55.02,55.04,122820.0,50.7883,50.8437,50.7883,50.8067,122820.0
2019-07-24 15:50:00,55.05,55.05,54.99,55.01,438077.0,50.816,50.816,50.7606,50.7791,438077.0
2019-07-25 09:30:00,54.85,55.22,54.58,55.22,112706.0,50.6314,50.9729,50.3821,50.9729,112706.0
2019-07-25 09:40:00,55.2,55.24,54.97,55.02,50197.0,50.9544,50.9914,50.7421,50.7883,50197.0
2019-07-25 09:50:00,55.0,55.03,54.83,54.99,110671.0,50.7698,50.7975,50.6129,50.7606,110671.0
2019-07-25 10:00:00,55.0,55.07,54.93,55.01,48511.0,50.7698,50.8344,50.7052,50.7791,48511.0
2019-07-25 10:10:00,55.01,55.07,54.98,55.01,68740.0,50.7791,50.8344,50.7514,50.7791,68740.0
2019-07-25 10:20:00,55.01,55.03,54.98,55.0,128132.0,50.7791,50.7975,50.7514,50.7698,128132.0
2019-07-25 10:30:00,55.01,55.04,54.98,55.0,97878.0,50.7791,50.8067,50.7514,50.7698,97878.0
2019-07-25 10:40:00,55.0,55.04,54.99,55.01,80044.0,50.7698,50.8067,50.7606,50.7791,80044.0
2019-07-25 10:50:00,55.01,55.06,54.98,55.02,127573.0,50.7791,50.8252,50.7514,50.7883,127573.0
2019-07-25 11:00:00,55.01,55.06,54.99,55.03,70296.0,50.7791,50.8252,50.7606,50.7975,70296.0
2019-07-25 11:10:00,55.04,55.04,54.99,55.01,132818.0,50.8067,50.8067,50.7606,50.7791,132818.0
2019-07-25 11:20:00,55.01,55.03,54.99,55.01,158029.0,50.7791,50.7975,50.7606,50.7791,158029.0
2019-07-25 11:30:00,55.0,55.02,54.97,55.02,152263.0,50.7698,50.7883,50.7421,50.7883,152263.0
2019-07-25 11:40:00,55.02,55.04,54.97,54.99,88576.0,50.7883,50.8067,50.7421,50.7606,88576.0
2019-07-25 11:50:00,54.99,55.08,54.99,55.01,65968.0,50.7606,50.8437,50.7606,50.7791,65968.0
2019-07-25 12:00:00,55.01,55.03,54.99,55.03,67683.0,50.7791,50.7975,50.7606,50.7975,67683.0
2019-07-25 12:10:00,55.02,55.04,54.99,55.01,56819.0,50.7883,50.8067,50.7606,50.7791,56819.0
2019-07-25 12:20:00,55.01,55.03,54.99,55.01,60228.0,50.7791,50.7975,50.7606,50.7791,60228.0
2019-07-25 12:30:00,55.0,55.05,54.99,55.0,107268.0,50.7698,50.816,50.7606,50.7698,107268.0
2019-07-25 12:40:00,54.99,55.05,54.98,55.04,95582.0,50.7606,50.816,50.7514,50.8067,95582.0
2019-07-25 12:50:00,55.04,55.05,55.01,55.02,46760.0,50.8067,50.816,50.7791,50.7883,46760.0
2019-07-25 13:00:00,55.01,55.02,54.96,54.97,155795.0,50.7791,50.7883,50.7329,50.7421,155795.0
2019-07-25 13:10:00,54.97,54.98,54.89,54.91,217620.0,50.7421,50.7514,50.6683,50.6867,217620.0
2019-07-25 13:20:00,54.9,54.91,54.81,54.91,42759.0,50.6775,50.6867,50.5944,50.6867,42759.0
2019-07-25 13:30:00,54.91,55.08,54.9,55.07,41246.0,50.6867,50.8437,50.6775,50.8344,41246.0
2019-07-25 13:40:00,55.08,55.14,55.07,55.13,28606.0,50.8437,50.8991,50.8344,50.8898,28606.0
2019-07-25 13:50:00,55.12,55.12,55.03,55.06,25072.0,50.8806,50.8806,50.7975,50.8252,25072.0
2019-07-25 14:00:00,55.05,55.12,55.05,55.09,22395.0,50.816,50.8806,50.816,50.8529,22395.0
2019-07-25 14:10:00,55.09,55.19,55.08,55.15,50730.0,50.8529,50.9452,50.8437,50.9083,50730.0
2019-07-25 14:20:00,55.14,55.21,55.11,55.13,26939.0,50.8991,50.9637,50.8714,50.8898,26939.0
2019-07-25 14:30:00,55.12,55.14,55.07,55.1,33709.0,50.8806,50.8991,50.8344,50.8621,33709.0
2019-07-25 14:40:00,55.1,55.13,55.03,55.05,30248.0,50.8621,50.8898,50.7975,50.816,30248.0
2019-07-25 14:50:00,55.05,55.06,55.0,55.03,42544.0,50.816,50.8252,50.7698,50.7975,42544.0
2019-07-25 15:00:00,55.02,55.05,55.0,55.03,60148.0,50.7883,50.816,50.7698,50.7975,60148.0
2019-07-25 15:10:00,55.02,55.05,55.0,55.04,28052.0,50.7883,50.816,50.7698,50.8067,28052.0
2019-07-25 15:20:00,55.03,55.07,55.0,55.01,53317.0,50.7975,50.8344,50.7698,50.7791,53317.0
2019-07-25 15:30:00,55.0,55.03,54.99,55.01,104927.0,50.7698,50.7975,50.7606,50.7791,104927.0
2019-07-25 15:40:00,55.01,55.04,55.0,55.04,89445.0,50.7791,50.8067,50.7698,50.8067,89445.0
2019-07-25 15:50:00,55.04,55.08,55.0,55.07,229987.0,50.8067,50.8437,50.7698,50.8344,229987.0
2019-07-26 09:30:00,55.02,55.1,54.86,55.06,117790.0,50.7883,50.8621,50.6406,50.8252,117790.0
2019-07-26 09:40:00,55.06,55.18,55.03,55.16,38413.0,50.8252,50.936,50.7975,50.9175,38413.0
2019-07-26 09:50:00,55.15,55.42,55.15,55.31,57804.0,50.9083,51.1575,50.9083,51.056,57804.0
2019-07-26 10:00:00,55.28,55.36,55.17,55.36,30865.0,51.0283,51.1021,50.9268,51.1021,30865.0
2019-07-26 10:10:00,55.36,55.41,55.32,55.34,59103.0,51.1021,51.1483,51.0652,51.0837,59103.0
2019-07-26 10:20:00,55.33,55.46,55.3,55.37,93961.0,51.0744,51.1944,51.0468,51.1114,93961.0
2019-07-26 10:30:00,55.38,55.43,55.25,55.32,47910.0,51.1206,51.1668,51.0006,51.0652,47910.0
2019-07-26 10:40:00,55.32,55.46,55.31,55.44,23907.0,51.0652,51.1944,51.056,51.176,23907.0
2019-07-26 10:50:00,55.45,55.48,55.41,55.42,21832.0,51.1852,51.2129,51.1483,51.1575,21832.0
2019-07-26 11:00:00,55.42,55.43,55.38,55.4,32727.0,51.1575,51.1668,51.1206,51.1391,32727.0
2019-07-26 11:10:00,55.4,55.53,55.37,55.52,68647.0,51.1391,51.2591,51.1114,51.2498,68647.0
2019-07-26 11:20:00,55.51,55.58,55.48,55.53,43215.0,51.2406,51.3052,51.2129,51.2591,43215.0
2019-07-26 11:30:00,55.54,55.57,55.51,55.56,50560.0,51.2683,51.296,51.2406,51.2868,50560.0
2019-07-26 11:40:00,55.56,55.63,55.52,55.61,31707.0,51.2868,51.3514,51.2498,51.3329,31707.0
2019-07-26 11:50:00,55.6,55.61,55.54,55.56,17368.0,51.3237,51.3329,51.2683,51.2868,17368.0
2019-07-26 12:00:00,55.57,55.61,55.52,55.55,31077.0,51.296,51.3329,51.2498,51.2775,31077.0
2019-07-26 12:10:00,55.56,55.6,55.55,55.57,81650.0,51.2868,51.3237,51.2775,51.296,81650.0
2019-07-26 12:20:00,55.58,55.61,55.56,55.58,48439.0,51.3052,51.3329,51.2868,51.3052,48439.0
2019-07-26 12:30:00,55.58,55.61,55.55,55.57,47386.0,51.3052,51.3329,51.2775,51.296,47386.0
2019-07-26 12:40:00,55.56,55.57,55.51,55.54,26457.0,51.2868,51.296,51.2406,51.2683,26457.0
2019-07-26 12:50:00,55.53,55.59,55.53,55.58,30086.0,51.2591,51.3144,51.2591,51.3052,30086.0
2019-07-26 13:00:00,55.59,55.66,55.56,55.66,63021.0,51.3144,51.3791,51.2868,51.3791,63021.0
2019-07-26 13:10:00,55.66,55.7,55.61,55.65,46552.0,51.3791,51.416,51.3329,51.3698,46552.0
2019-07-26 13:20:00,55.66,55.76,55.65,55.75,85567.0,51.3791,51.4714,51.3698,51.4621,85567.0
2019-07-26 13:30:00,55.75,55.77,55.71,55.73,27087.0,51.4621,51.4806,51.4252,51.4437,27087.0
2019-07-26 13:40:00,55.73,55.79,55.73,55.76,45284.0,51.4437,51.4991,51.4437,51.4714,45284.0
2019-07-26 13:50:00,55.76,55.83,55.75,55.76,46886.0,51.4714,51.536,51.4621,51.4714,46886.0
2019-07-26 14:00:00,55.76,55.78,55.69,55.72,26607.0,51.4714,51.4898,51.4068,51.4344,26607.0
2019-07-26 14:10:00,55.72,55.76,55.71,55.75,21147.0,51.4344,51.4714,51.4252,51.4621,21147.0
2019-07-26 14:20:00,55.75,55.77,55.67,55.68,20072.0,51.4621,51.4806,51.3883,51.3975,20072.0
2019-07-26 14:30:00,55.68,55.76,55.66,55.75,123700.0,51.3975,51.4714,51.3791,51.4621,123700.0
2019-07-26 14:40:00,55.73,55.79,55.71,55.76,51085.0,51.4437,51.4991,51.4252,51.4714,51085.0
2019-07-26 14:50:00,55.76,55.79,55.74,55.78,30127.0,51.4714,51.4991,51.4529,51.4898,30127.0
2019-07-26 15:00:00,55.78,55.86,55.76,55.8,47245.0,51.4898,51.5637,51.4714,51.5083,47245.0
2019-07-26 15:10:00,55.81,55.83,55.8,55.82,33396.0,51.5175,51.536,51.5083,51.5268,33396.0
2019-07-26 15:20:00,55.81,55.83,55.79,55.82,50366.0,51.5175,51.536,51.4991,51.5268,50366.0
2019-07-26 15:30:00,55.82,55.84,55.8,55.83,57682.0,51.5268,51.5452,51.5083,51.536,57682.0
2019-07-26 15:40:00,55.83,55.83,55.78,55.78,100347.0,51.536,51.536,51.4898,51.4898,100347.0
2019-07-26 15:50:00,55.78,55.8,55.74,55.76,255292.0,51.4898,51.5083,51.4529,51.4714,255292.0
2019-07-29 09:30:00,55.63,55.9,55.56,55.69,125716.0,51.3514,51.6006,51.2868,51.4068,125716.0
2019-07-29 09:40:00,55.7,55.76,55.65,55.67,36672.0,51.416,51.4714,51.3698,51.3883,36672.0
2019-07-29 09:50:00,55.67,55.71,55.49,55.5,36507.0,51.3883,51.4252,51.2221,51.2314,36507.0
2019-07-29 10:00:00,55.5,55.57,55.47,55.55,52763.0,51.2314,51.296,51.2037,51.2775,52763.0
2019-07-29 10:10:00,55.55,55.57,55.45,55.55,68390.0,51.2775,51.296,51.1852,51.2775,68390.0
2019-07-29 10:20:00,55.56,55.56,55.48,55.5,25726.0,51.2868,51.2868,51.2129,51.2314,25726.0
2019-07-29 10:30:00,55.51,55.55,55.44,55.46,38362.0,51.2406,51.2775,51.176,51.1944,38362.0
2019-07-29 10:40:00,55.46,55.55,55.45,55.46,45385.0,51.1944,51.2775,51.1852,51.1944,45385.0
2019-07-29 10:50:00,55.45,55.53,55.44,55.5,54517.0,51.1852,51.2591,51.176,51.2314,54517.0
2019-07-29 11:00:00,55.5,55.5,55.39,55.46,37648.0,51.2314,51.2314,51.1298,51.1944,37648.0
2019-07-29 11:10:00,55.47,55.51,55.44,55.48,29609.0,51.2037,51.2406,51.176,51.2129,29609.0
2019-07-29 11:20:00,55.48,55.49,55.43,55.48,27732.0,51.2129,51.2221,51.1668,51.2129,27732.0
2019-07-29 11:30:00,55.49,55.57,55.46,55.57,24898.0,51.2221,51.296,51.1944,51.296,24898.0
2019-07-29 11:40:00,55.56,55.6,55.53,55.59,22387.0,51.2868,51.3237,51.2591,51.3144,22387.0
2019-07-29 11:50:00,55.59,55.6,55.49,55.53,45761.0,51.3144,51.3237,51.2221,51.2591,45761.0
2019-07-29 12:00:00,55.53,55.53,55.48,55.52,20168.0,51.2591,51.2591,51.2129,51.2498,20168.0
2019-07-29 12:10:00,55.53,55.53,55.5,55.51,22119.0,51.2591,51.2591,51.2314,51.2406,22119.0
2019-07-29 12:20:00,55.51,55.52,55.44,55.48,33158.0,51.2406,51.2498,51.176,51.2129,33158.0
2019-07-29 12:30:00,55.48,55.49,55.42,55.45,19625.0,51.2129,51.2221,51.1575,51.1852,19625.0
2019-07-29 12:40:00,55.46,55.47,55.39,55.47,31442.0,51.1944,51.2037,51.1298,51.2037,31442.0
2019-07-29 12:50:00,55.47,55.52,55.44,55.52,40760.0,51.2037,51.2498,51.176,51.2498,40760.0
2019-07-29 13:00:00,55.51,55.52,55.45,55.47,19397.0,51.2406,51.2498,51.1852,51.2037,19397.0
2019-07-29 13:10:00,55.48,55.52,55.46,55.49,29562.0,51.2129,51.2498,51.1944,51.2221,29562.0
2019-07-29 13:20:00,55.49,55.52,55.47,55.5,40917.0,51.2221,51.2498,51.2037,51.2314,40917.0
2019-07-29 13:30:00,55.5,55.51,55.48,55.5,30234.0,51.2314,51.2406,51.2129,51.2314,30234.0
2019-07-29 13:40:00,55.5,55.5,55.45,55.48,31291.0,51.2314,51.2314,51.1852,51.2129,31291.0
2019-07-29 13:50:00,55.47,55.5,55.45,55.49,43524.0,51.2037,51.2314,51.1852,51.2221,43524.0
2019-07-29 14:00:00,55.5,55.51,55.45,55.48,16168.0,51.2314,51.2406,51.1852,51.2129,16168.0
2019-07-29 14:10:00,55.48,55.5,55.46,55.46,29592.0,51.2129,51.2314,51.1944,51.1944,29592.0
2019-07-29 14:20:00,55.46,55.51,55.44,55.46,75472.0,51.1944,51.2406,51.176,51.1944,75472.0
2019-07-29 14:30:00,55.46,55.47,55.44,55.44,23704.0,51.1944,51.2037,51.176,51.176,23704.0
2019-07-29 14:40:00,55.45,55.45,55.39,55.41,46060.0,51.1852,51.1852,51.1298,51.1483,46060.0
2019-07-29 14:50:00,55.42,55.55,55.42,55.55,38972.0,51.1575,51.2775,51.1575,51.2775,38972.0
2019-07-29 15:00:00,55.56,55.57,55.48,55.54,48897.0,51.2868,51.296,51.2129,51.2683,48897.0
2019-07-29 15:10:00,55.53,55.55,55.5,55.52,49793.0,51.2591,51.2775,51.2314,51.2498,49793.0
2019-07-29 15:20:00,55.52,55.53,55.46,55.48,55921.0,51.2498,51.2591,51.1944,51.2129,55921.0
2019-07-29 15:30:00,55.48,55.52,55.47,55.5,80346.0,51.2129,51.2498,51.2037,51.2314,80346.0
2019-07-29 15:40:00,55.5,55.53,55.48,55.49,138464.0,51.2314,51.2591,51.2129,51.2221,138464.0
2019-07-29 15:50:00,55.5,55.53,55.42,55.44,287989.0,51.2314,51.2591,51.1575,51.176,287989.0
2019-07-30 09:30:00,55.32,55.33,55.03,55.17,109609.0,51.0652,51.0744,50.7975,50.9268,109609.0
2019-07-30 09:40:00,55.17,55.25,55.13,55.25,51569.0,50.9268,51.0006,50.8898,51.0006,51569.0
2019-07-30 09:50:00,55.25,55.34,55.18,55.21,88331.0,51.0006,51.0837,50.936,50.9637,88331.0
2019-07-30 10:00:00,55.2,55.29,55.16,55.2,41921.0,50.9544,51.0375,50.9175,50.9544,41921.0
2019-07-30 10:10:00,55.2,55.21,55.05,55.12,378583.0,50.9544,50.9637,50.816,50.8806,378583.0
2019-07-30 10:20:00,55.11,55.11,55.02,55.06,71011.0,50.8714,50.8714,50.7883,50.8252,71011.0
2019-07-30 10:30:00,55.07,55.12,54.99,55.01,279007.0,50.8344,50.8806,50.7606,50.7791,279007.0
2019-07-30 10:40:00,55.01,55.09,54.99,55.08,67886.0,50.7791,50.8529,50.7606,50.8437,67886.0
2019-07-30 10:50:00,55.08,55.14,55.07,55.1,32819.0,50.8437,50.8991,50.8344,50.8621,32819.0
2019-07-30 11:00:00,55.1,55.27,55.09,55.26,42713.0,50.8621,51.0191,50.8529,51.0098,42713.0
2019-07-30 11:10:00,55.26,55.38,55.22,55.38,79328.0,51.0098,51.1206,50.9729,51.1206,79328.0
2019-07-30 11:20:00,55.37,55.4,55.31,55.32,66508.0,51.1114,51.1391,51.056,51.0652,66508.0
2019-07-30 11:30:00,55.32,55.37,55.3,55.36,77048.0,51.0652,51.1114,51.0468,51.1021,77048.0
2019-07-30 11:40:00,55.35,55.36,55.24,55.26,38351.0,51.0929,51.1021,50.9914,51.0098,38351.0
2019-07-30 11:50:00,55.26,55.27,55.2,55.25,33052.0,51.0098,51.0191,50.9544,51.0006,33052.0
2019-07-30 12:00:00,55.26,55.31,55.24,55.24,86052.0,51.0098,51.056,50.9914,50.9914,86052.0
2019-07-30 12:10:00,55.24,55.24,55.17,55.2,38093.0,50.9914,50.9914,50.9268,50.9544,38093.0
2019-07-30 12:20:00,55.21,55.21,55.11,55.14,24098.0,50.9637,50.9637,50.8714,50.8991,24098.0
2019-07-30 12:30:00,55.15,55.23,55.14,55.14,21712.0,50.9083,50.9821,50.8991,50.8991,21712.0
2019-07-30 12:40:00,55.15,55.15,55.08,55.09,20274.0,50.9083,50.9083,50.8437,50.8529,20274.0
2019-07-30 12:50:00,55.09,55.1,55.03,55.05,38264.0,50.8529,50.8621,50.7975,50.816,38264.0
2019-07-30 13:00:00,55.06,55.09,55.01,55.02,155105.0,50.8252,50.8529,50.7791,50.7883,155105.0
2019-07-30 13:10:00,55.03,55.11,55.03,55.09,25005.0,50.7975,50.8714,50.7975,50.8529,25005.0
2019-07-30 13:20:00,55.08,55.11,55.05,55.08,24068.0,50.8437,50.8714,50.816,50.8437,24068.0
2019-07-30 13:30:00,55.08,55.08,55.02,55.04,25009.0,50.8437,50.8437,50.7883,50.8067,25009.0
2019-07-30 13:40:00,55.03,55.07,55.0,55.06,73050.0,50.7975,50.8344,50.7698,50.8252,73050.0
2019-07-30 13:50:00,55.06,55.07,55.03,55.03,120699.0,50.8252,50.8344,50.7975,50.7975,120699.0
2019-07-30 14:00:00,55.02,55.09,55.01,55.05,29388.0,50.7883,50.8529,50.7791,50.816,29388.0
2019-07-30 14:10:00,55.04,55.1,55.02,55.08,36310.0,50.8067,50.8621,50.7883,50.8437,36310.0
2019-07-30 14:20:00,55.08,55.12,55.07,55.09,59825.0,50.8437,50.8806,50.8344,50.8529,59825.0
2019-07-30 14:30:00,55.09,55.09,55.05,55.08,35511.0,50.8529,50.8529,50.816,50.8437,35511.0
2019-07-30 14:40:00,55.08,55.21,55.07,55.21,46613.0,50.8437,50.9637,50.8344,50.9637,46613.0
2019-07-30 14:50:00,55.21,55.26,55.2,55.23,67814.0,50.9637,51.0098,50.9544,50.9821,67814.0
2019-07-30 15:00:00,55.23,55.24,55.17,55.18,49521.0,50.9821,50.9914,50.9268,50.936,49521.0
2019-07-30 15:10:00,55.17,55.19,55.15,55.16,42708.0,50.9268,50.9452,50.9083,50.9175,42708.0
2019-07-30 15:20:00,55.16,55.18,55.03,55.04,82997.0,50.9175,50.936,50.7975,50.8067,82997.0
2019-07-30 15:30:00,55.03,55.04,55.0,55.03,183740.0,50.7975,50.8067,50.7698,50.7975,183740.0
2019-07-30 15:40:00,55.02,55.02,54.97,55.02,99660.0,50.7883,50.7883,50.7421,50.7883,99660.0
2019-07-30 15:50:00,55.01,55.02,54.92,54.98,318695.0,50.7791,50.7883,50.696,50.7514,318695.0
2019-07-31 09:30:00,54.9,55.32,54.88,55.31,219274.0,50.6775,51.0652,50.6591,51.056,219274.0
2019-07-31 09:40:00,55.32,55.34,55.0,55.01,52487.0,51.0652,51.0837,50.7698,50.7791,52487.0
2019-07-31 09:50:00,55.01,55.13,55.0,55.08,36430.0,50.7791,50.8898,50.7698,50.8437,36430.0
2019-07-31 10:00:00,55.09,55.25,55.09,55.24,41747.0,50.8529,51.0006,50.8529,50.9914,41747.0
2019-07-31 10:10:00,55.25,55.31,55.24,55.27,41637.0,51.0006,51.056,50.9914,51.0191,41637.0
2019-07-31 10:20:00,55.29,55.31,55.24,55.27,26284.0,51.0375,51.056,50.9914,51.0191,26284.0
2019-07-31 10:30:00,55.27,55.27,55.18,55.22,42054.0,51.0191,51.0191,50.936,50.9729,42054.0
2019-07-31 10:40:00,55.23,55.28,55.22,55.25,71585.0,50.9821,51.0283,50.9729,51.0006,71585.0
2019-07-31 10:50:00,55.25,55.28,55.23,55.27,47267.0,51.0006,51.0283,50.9821,51.0191,47267.0
2019-07-31 11:00:00,55.28,55.29,55.24,55.27,35799.0,51.0283,51.0375,50.9914,51.0191,35799.0
2019-07-31 11:10:00,55.27,55.33,55.24,55.3,37257.0,51.0191,51.0744,50.9914,51.0468,37257.0
2019-07-31 11:20:00,55.3,55.32,55.24,55.25,30170.0,51.0468,51.0652,50.9914,51.0006,30170.0
2019-07-31 11:30:00,55.25,55.27,55.23,55.23,39150.0,51.0006,51.0191,50.9821,50.9821,39150.0
2019-07-31 11:40:00,55.23,55.28,55.21,55.26,26355.0,50.9821,51.0283,50.9637,51.0098,26355.0
2019-07-31 11:50:00,55.25,55.27,55.22,55.25,44274.0,51.0006,51.0191,50.9729,51.0006,44274.0
2019-07-31 12:00:00,55.25,55.26,55.21,55.24,47229.0,51.0006,51.0098,50.9637,50.9914,47229.0
2019-07-31 12:10:00,55.24,55.24,55.01,55.01,34936.0,50.9914,50.9914,50.7791,50.7791,34936.0
2019-07-31 12:20:00,55.0,55.03,54.98,55.01,46484.0,50.7698,50.7975,50.7514,50.7791,46484.0
2019-07-31 12:30:00,55.01,55.03,54.96,55.01,32447.0,50.7791,50.7975,50.7329,50.7791,32447.0
2019-07-31 12:40:00,55.01,55.1,54.99,55.07,26865.0,50.7791,50.8621,50.7606,50.8344,26865.0
2019-07-31 12:50:00,55.07,55.08,54.99,55.01,21501.0,50.8344,50.8437,50.7606,50.7791,21501.0
2019-07-31 13:00:00,55.01,55.06,54.99,55.0,31276.0,50.7791,50.8252,50.7606,50.7698,31276.0
2019-07-31 13:10:00,55.01,55.03,55.0,55.03,20588.0,50.7791,50.7975,50.7698,50.7975,20588.0
2019-07-31 13:20:00,55.01,55.18,55.01,55.18,52911.0,50.7791,50.936,50.7791,50.936,52911.0
2019-07-31 13:30:00,55.17,55.24,55.16,55.21,48668.0,50.9268,50.9914,50.9175,50.9637,48668.0
2019-07-31 13:40:00,55.2,55.23,55.13,55.13,34469.0,50.9544,50.9821,50.8898,50.8898,34469.0
2019-07-31 13:50:00,55.13,55.13,54.96,54.98,104964.0,50.8898,50.8898,50.7329,50.7514,104964.0
2019-07-31 14:00:00,54.97,55.0,54.72,54.84,79938.0,50.7421,50.7698,50.5114,50.6221,79938.0
2019-07-31 14:10:00,54.84,54.97,54.81,54.95,65939.0,50.6221,50.7421,50.5944,50.7237,65939.0
2019-07-31 14:20:00,54.95,54.97,54.89,54.97,51125.0,50.7237,50.7421,50.6683,50.7421,51125.0
2019-07-31 14:30:00,54.97,55.03,54.71,54.72,88502.0,50.7421,50.7975,50.5021,50.5114,88502.0
2019-07-31 14:40:00,54.72,54.77,54.39,54.42,95546.0,50.5114,50.5575,50.2067,50.2344,95546.0
2019-07-31 14:50:00,54.4,54.46,54.02,54.44,106947.0,50.216,50.2714,49.8652,50.2529,106947.0
2019-07-31 15:00:00,54.43,54.69,54.38,54.58,99278.0,50.2437,50.4837,50.1975,50.3821,99278.0
2019-07-31 15:10:00,54.59,54.65,54.41,54.63,89472.0,50.3914,50.4467,50.2252,50.4283,89472.0
2019-07-31 15:20:00,54.62,54.74,54.59,54.67,70342.0,50.4191,50.5298,50.3914,50.4652,70342.0
2019-07-31 15:30:00,54.66,54.79,54.61,54.77,99501.0,50.456,50.576,50.4098,50.5575,99501.0
2019-07-31 15:40:00,54.76,54.93,54.7,54.89,146618.0,50.5483,50.7052,50.4929,50.6683,146618.0
2019-07-31 15:50:00,54.88,54.89,54.57,54.57,571264.0,50.6591,50.6683,50.3729,50.3729,571264.0
2019-08-01 09:30:00,54.7,55.04,54.68,55.03,185261.0,50.4929,50.8067,50.4744,50.7975,185261.0
2019-08-01 09:40:00,55.02,55.06,54.88,54.97,100714.0,50.7883,50.8252,50.6591,50.7421,100714.0
2019-08-01 09:50:00,54.99,55.04,54.73,54.88,54774.0,50.7606,50.8067,50.5206,50.6591,54774.0
2019-08-01 10:00:00,54.87,54.91,54.67,54.72,88713.0,50.6498,50.6867,50.4652,50.5114,88713.0
2019-08-01 10:10:00,54.72,54.8,54.64,54.68,58149.0,50.5114,50.5852,50.4375,50.4744,58149.0
2019-08-01 10:20:00,54.68,54.69,54.5,54.53,95974.0,50.4744,50.4837,50.3083,50.336,95974.0
2019-08-01 10:30:00,54.53,54.56,54.44,54.49,88339.0,50.336,50.3637,50.2529,50.2991,88339.0
2019-08-01 10:40:00,54.5,54.5,54.36,54.38,220295.0,50.3083,50.3083,50.179,50.1975,220295.0
2019-08-01 10:50:00,54.39,54.45,54.25,54.28,159544.0,50.2067,50.2621,50.0775,50.1052,159544.0
2019-08-01 11:00:00,54.28,54.36,54.13,54.14,117218.0,50.1052,50.179,49.9667,49.976,117218.0
2019-08-01 11:10:00,54.15,54.2,54.09,54.14,116284.0,49.9852,50.0314,49.9298,49.976,116284.0
2019-08-01 11:20:00,54.14,54.22,54.11,54.22,100530.0,49.976,50.0498,49.9483,50.0498,100530.0
2019-08-01 11:30:00,54.21,54.22,54.13,54.15,78609.0,50.0406,50.0498,49.9667,49.9852,78609.0
2019-08-01 11:40:00,54.15,54.16,54.09,54.11,129134.0,49.9852,49.9944,49.9298,49.9483,129134.0
2019-08-01 11:50:00,54.1,54.1,53.97,53.97,105585.0,49.939,49.939,49.819,49.819,105585.0
2019-08-01 12:00:00,53.96,53.98,53.86,53.87,66057.0,49.8098,49.8283,49.7175,49.7267,66057.0
2019-08-01 12:10:00,53.86,53.88,53.71,53.72,102696.0,49.7175,49.736,49.579,49.5883,102696.0
2019-08-01 12:20:00,53.72,53.79,53.71,53.77,93873.0,49.5883,49.6529,49.579,49.6344,93873.0
2019-08-01 12:30:00,53.77,53.88,53.76,53.87,129959.0,49.6344,49.736,49.6252,49.7267,129959.0
2019-08-01 12:40:00,53.88,53.96,53.87,53.88,56798.0,49.736,49.8098,49.7267,49.736,56798.0
2019-08-01 12:50:00,53.89,53.9,53.81,53.88,107115.0,49.7452,49.7544,49.6714,49.736,107115.0
2019-08-01 13:00:00,53.88,53.92,53.85,53.86,61517.0,49.736,49.7729,49.7083,49.7175,61517.0
2019-08-01 13:10:00,53.86,53.87,53.78,53.82,81061.0,49.7175,49.7267,49.6437,49.6806,81061.0
2019-08-01 13:20:00,53.81,53.93,53.48,53.5,197147.0,49.6714,49.7821,49.3667,49.3852,197147.0
2019-08-01 13:30:00,53.5,53.5,52.81,52.83,443418.0,49.3852,49.3852,48.7483,48.7667,443418.0
2019-08-01 13:40:00,52.84,53.06,52.68,53.01,282991.0,48.776,48.979,48.6283,48.9329,282991.0
2019-08-01 13:50:00,53.04,53.13,52.77,53.11,185220.0,48.9606,49.0437,48.7113,49.0252,185220.0
2019-08-01 14:00:00,53.1,53.22,52.98,53.19,235498.0,49.016,49.1267,48.9052,49.099,235498.0
2019-08-01 14:10:00,53.18,53.19,52.96,53.05,205871.0,49.0898,49.099,48.8867,48.9698,205871.0
2019-08-01 14:20:00,53.05,53.08,52.77,52.96,175284.0,48.9698,48.9975,48.7113,48.8867,175284.0
2019-08-01 14:30:00,52.96,52.96,52.46,52.46,171183.0,48.8867,48.8867,48.4252,48.4252,171183.0
2019-08-01 14:40:00,52.46,52.58,52.4,52.58,213386.0,48.4252,48.536,48.3698,48.536,213386.0
2019-08-01 14:50:00,52.58,52.72,52.53,52.66,195935.0,48.536,48.6652,48.4898,48.6098,195935.0
2019-08-01 15:00:00,52.65,52.69,52.5,52.53,129414.0,48.6006,48.6375,48.4621,48.4898,129414.0
2019-08-01 15:10:00,52.54,52.7,52.5,52.62,131378.0,48.499,48.6467,48.4621,48.5729,131378.0
2019-08-01 15:20:00,52.61,52.7,52.55,52.55,156088.0,48.5636,48.6467,48.5083,48.5083,156088.0
2019-08-01 15:30:00,52.55,52.67,52.51,52.66,275766.0,48.5083,48.619,48.4713,48.6098,275766.0
2019-08-01 15:40:00,52.67,52.76,52.6,52.61,302231.0,48.619,48.7021,48.5544,48.5636,302231.0
2019-08-01 15:50:00,52.6,52.63,52.47,52.61,694547.0,48.5544,48.5821,48.4344,48.5636,694547.0
2019-08-02 09:30:00,52.56,52.79,52.44,52.74,125636.0,48.5175,48.7298,48.4067,48.6836,125636.0
2019-08-02 09:40:00,52.75,52.79,52.54,52.56,103106.0,48.6929,48.7298,48.499,48.5175,103106.0
2019-08-02 09:50:00,52.54,52.72,52.44,52.72,88396.0,48.499,48.6652,48.4067,48.6652,88396.0
2019-08-02 10:00:00,52.72,52.92,52.7,52.88,229226.0,48.6652,48.8498,48.6467,48.8129,229226.0
2019-08-02 10:10:00,52.89,52.89,52.65,52.69,313412.0,48.8221,48.8221,48.6006,48.6375,313412.0
2019-08-02 10:20:00,52.69,52.81,52.66,52.73,93679.0,48.6375,48.7483,48.6098,48.6744,93679.0
2019-08-02 10:30:00,52.72,52.73,52.49,52.52,69577.0,48.6652,48.6744,48.4529,48.4806,69577.0
2019-08-02 10:40:00,52.53,52.53,52.33,52.34,107044.0,48.4898,48.4898,48.3052,48.3144,107044.0
2019-08-02 10:50:00,52.35,52.39,52.28,52.3,111522.0,48.3236,48.3606,48.259,48.2775,111522.0
2019-08-02 11:00:00,52.28,52.49,52.25,52.48,62349.0,48.259,48.4529,48.2313,48.4436,62349.0
2019-08-02 11:10:00,52.49,52.66,52.45,52.66,64028.0,48.4529,48.6098,48.416,48.6098,64028.0
2019-08-02 11:20:00,52.65,52.66,52.56,52.58,65397.0,48.6006,48.6098,48.5175,48.536,65397.0
2019-08-02 11:30:00,52.58,52.65,52.5,52.53,57992.0,48.536,48.6006,48.4621,48.4898,57992.0
2019-08-02 11:40:00,52.52,52.62,52.5,52.58,69770.0,48.4806,48.5729,48.4621,48.536,69770.0
2019-08-02 11:50:00,52.58,52.69,52.53,52.68,64304.0,48.536,48.6375,48.4898,48.6283,64304.0
2019-08-02 12:00:00,52.68,52.73,52.63,52.68,75932.0,48.6283,48.6744,48.5821,48.6283,75932.0
2019-08-02 12:10:00,52.68,52.72,52.63,52.7,40860.0,48.6283,48.6652,48.5821,48.6467,40860.0
2019-08-02 12:20:00,52.7,52.78,52.69,52.78,48259.0,48.6467,48.7206,48.6375,48.7206,48259.0
2019-08-02 12:30:00,52.77,52.91,52.76,52.8,98398.0,48.7113,48.8406,48.7021,48.739,98398.0
2019-08-02 12:40:00,52.8,52.82,52.56,52.56,40930.0,48.739,48.7575,48.5175,48.5175,40930.0
2019-08-02 12:50:00,52.55,52.59,52.42,52.42,35879.0,48.5083,48.5452,48.3883,48.3883,35879.0
2019-08-02 13:00:00,52.42,52.42,52.33,52.41,58961.0,48.3883,48.3883,48.3052,48.379,58961.0
2019-08-02 13:10:00,52.41,52.41,52.31,52.39,54405.0,48.379,48.379,48.2867,48.3606,54405.0
2019-08-02 13:20:00,52.38,52.45,52.31,52.33,42100.0,48.3513,48.416,48.2867,48.3052,42100.0
2019-08-02 13:30:00,52.33,52.33,52.11,52.16,82133.0,48.3052,48.3052,48.1021,48.1483,82133.0
2019-08-02 13:40:00,52.16,52.25,52.14,52.21,50422.0,48.1483,48.2313,48.1298,48.1944,50422.0
2019-08-02 13:50:00,52.21,52.25,52.17,52.19,40333.0,48.1944,48.2313,48.1575,48.1759,40333.0
2019-08-02 14:00:00,52.19,52.32,52.17,52.29,48177.0,48.1759,48.296,48.1575,48.2683,48177.0
2019-08-02 14:10:00,52.29,52.39,52.28,52.33,43761.0,48.2683,48.3606,48.259,48.3052,43761.0
2019-08-02 14:20:00,52.33,52.46,52.32,52.36,38207.0,48.3052,48.4252,48.296,48.3329,38207.0
2019-08-02 14:30:00,52.36,52.49,52.35,52.49,35308.0,48.3329,48.4529,48.3236,48.4529,35308.0
2019-08-02 14:40:00,52.48,52.52,52.36,52.39,62209.0,48.4436,48.4806,48.3329,48.3606,62209.0
2019-08-02 14:50:00,52.38,52.38,52.27,52.32,55262.0,48.3513,48.3513,48.2498,48.296,55262.0
2019-08-02 15:00:00,52.32,52.33,52.24,52.28,76106.0,48.296,48.3052,48.2221,48.259,76106.0
2019-08-02 15:10:00,52.27,52.33,52.2,52.32,60026.0,48.2498,48.3052,48.1852,48.296,60026.0
2019-08-02 15:20:00,52.31,52.49,52.31,52.47,75843.0,48.2867,48.4529,48.2867,48.4344,75843.0
2019-08-02 15:30:00,52.47,52.65,52.42,52.58,141365.0,48.4344,48.6006,48.3883,48.536,141365.0
2019-08-02 15:40:00,52.57,52.61,52.46,52.48,97091.0,48.5267,48.5636,48.4252,48.4436,97091.0
2019-08-02 15:50:00,52.48,52.49,52.34,52.38,359804.0,48.4436,48.4529,48.3144,48.3513,359804.0
2019-08-05 09:30:00,51.76,51.83,51.36,51.57,216802.0,47.779,47.8436,47.4098,47.6036,216802.0
2019-08-05 09:40:00,51.57,51.57,51.25,51.28,102647.0,47.6036,47.6036,47.3082,47.3359,102647.0
2019-08-05 09:50:00,51.27,51.27,50.94,51.05,109000.0,47.3267,47.3267,47.0221,47.1236,109000.0
2019-08-05 10:00:00,51.04,51.09,50.85,50.93,107750.0,47.1144,47.1606,46.939,47.0129,107750.0
2019-08-05 10:10:00,50.94,50.98,50.74,50.75,118281.0,47.0221,47.059,46.8375,46.8467,118281.0
2019-08-05 10:20:00,50.75,50.92,50.71,50.78,120430.0,46.8467,47.0036,46.8098,46.8744,120430.0
2019-08-05 10:30:00,50.77,50.77,50.4,50.42,203132.0,46.8652,46.8652,46.5236,46.5421,203132.0
2019-08-05 10:40:00,50.43,50.49,50.39,50.4,89508.0,46.5513,46.6067,46.5144,46.5236,89508.0
2019-08-05 10:50:00,50.4,50.53,50.37,50.53,84213.0,46.5236,46.6436,46.4959,46.6436,84213.0
2019-08-05 11:00:00,50.52,50.74,50.45,50.7,82419.0,46.6344,46.8375,46.5698,46.8005,82419.0
2019-08-05 11:10:00,50.71,50.84,50.68,50.79,71505.0,46.8098,46.9298,46.7821,46.8836,71505.0
2019-08-05 11:20:00,50.79,50.87,50.67,50.77,72983.0,46.8836,46.9575,46.7729,46.8652,72983.0
2019-08-05 11:30:00,50.79,50.8,50.59,50.61,213119.0,46.8836,46.8929,46.699,46.7175,213119.0
2019-08-05 11:40:00,50.61,50.64,50.52,50.61,56479.0,46.7175,46.7452,46.6344,46.7175,56479.0
2019-08-05 11:50:00,50.61,50.64,50.49,50.51,73136.0,46.7175,46.7452,46.6067,46.6252,73136.0
2019-08-05 12:00:00,50.5,50.51,50.37,50.38,81833.0,46.6159,46.6252,46.4959,46.5052,81833.0
2019-08-05 12:10:00,50.37,50.52,50.31,50.51,134890.0,46.4959,46.6344,46.4405,46.6252,134890.0
2019-08-05 12:20:00,50.53,50.53,50.3,50.36,98685.0,46.6436,46.6436,46.4313,46.4867,98685.0
2019-08-05 12:30:00,50.36,50.51,50.36,50.41,54446.0,46.4867,46.6252,46.4867,46.5329,54446.0
2019-08-05 12:40:00,50.4,50.4,50.24,50.24,58409.0,46.5236,46.5236,46.3759,46.3759,58409.0
2019-08-05 12:50:00,50.23,50.33,50.13,50.17,73950.0,46.3667,46.459,46.2744,46.3113,73950.0
2019-08-05 13:00:00,50.18,50.42,50.15,50.41,69327.0,46.3205,46.5421,46.2928,46.5329,69327.0
2019-08-05 13:10:00,50.41,50.43,50.3,50.33,44526.0,46.5329,46.5513,46.4313,46.459,44526.0
2019-08-05 13:20:00,50.33,50.39,50.25,50.26,59573.0,46.459,46.5144,46.3852,46.3944,59573.0
2019-08-05 13:30:00,50.25,50.41,50.22,50.39,56504.0,46.3852,46.5329,46.3575,46.5144,56504.0
2019-08-05 13:40:00,50.4,50.43,50.27,50.31,98166.0,46.5236,46.5513,46.4036,46.4405,98166.0
2019-08-05 13:50:00,50.31,50.32,50.15,50.16,191452.0,46.4405,46.4498,46.2928,46.3021,191452.0
2019-08-05 14:00:00,50.15,50.29,50.14,50.24,86641.0,46.2928,46.4221,46.2836,46.3759,86641.0
2019-08-05 14:10:00,50.23,50.39,50.21,50.33,85249.0,46.3667,46.5144,46.3482,46.459,85249.0
2019-08-05 14:20:00,50.32,50.34,50.19,50.22,100538.0,46.4498,46.4682,46.3298,46.3575,100538.0
2019-08-05 14:30:00,50.22,50.33,50.17,50.24,89095.0,46.3575,46.459,46.3113,46.3759,89095.0
2019-08-05 14:40:00,50.24,50.43,50.23,50.38,126884.0,46.3759,46.5513,46.3667,46.5052,126884.0
2019-08-05 14:50:00,50.38,50.43,50.32,50.4,116717.0,46.5052,46.5513,46.4498,46.5236,116717.0
2019-08-05 15:00:00,50.4,50.51,50.32,50.38,216028.0,46.5236,46.6252,46.4498,46.5052,216028.0
2019-08-05 15:10:00,50.38,50.68,50.37,50.66,177209.0,46.5052,46.7821,46.4959,46.7636,177209.0
2019-08-05 15:20:00,50.66,50.8,50.65,50.7,346686.0,46.7636,46.8929,46.7544,46.8005,346686.0
2019-08-05 15:30:00,50.69,50.92,50.62,50.89,357761.0,46.7913,47.0036,46.7267,46.9759,357761.0
2019-08-05 15:40:00,50.89,50.94,50.81,50.85,247131.0,46.9759,47.0221,46.9021,46.939,247131.0
2019-08-05 15:50:00,50.86,50.9,50.66,50.71,685593.0,46.9482,46.9852,46.7636,46.8098,685593.0
2019-08-06 09:30:00,50.87,51.22,50.73,51.16,328536.0,46.9575,47.2806,46.8282,47.2252,328536.0
2019-08-06 09:40:00,51.15,51.48,51.15,51.39,170811.0,47.2159,47.5206,47.2159,47.4375,170811.0
2019-08-06 09:50:00,51.37,51.51,51.3,51.51,101099.0,47.419,47.5482,47.3544,47.5482,101099.0
2019-08-06 10:00:00,51.52,51.53,51.31,51.48,137495.0,47.5575,47.5667,47.3636,47.5206,137495.0
2019-08-06 10:10:00,51.48,51.53,51.19,51.29,211636.0,47.5206,47.5667,47.2529,47.3452,211636.0
2019-08-06 10:20:00,51.3,51.46,51.28,51.4,83705.0,47.3544,47.5021,47.3359,47.4467,83705.0
2019-08-06 10:30:00,51.4,51.5,51.35,51.48,93192.0,47.4467,47.539,47.4006,47.5206,93192.0
2019-08-06 10:40:00,51.47,51.52,51.2,51.21,135927.0,47.5113,47.5575,47.2621,47.2713,135927.0
2019-08-06 10:50:00,51.2,51.28,51.13,51.14,137507.0,47.2621,47.3359,47.1975,47.2067,137507.0
2019-08-06 11:00:00,51.14,51.25,51.1,51.12,164757.0,47.2067,47.3082,47.1698,47.1882,164757.0
2019-08-06 11:10:00,51.12,51.12,50.92,50.93,94703.0,47.1882,47.1882,47.0036,47.0129,94703.0
2019-08-06 11:20:00,50.93,51.06,50.88,50.96,200157.0,47.0129,47.1329,46.9667,47.0406,200157.0
2019-08-06 11:30:00,50.96,51.22,50.95,51.22,93753.0,47.0406,47.2806,47.0313,47.2806,93753.0
2019-08-06 11:40:00,51.22,51.42,51.2,51.39,70137.0,47.2806,47.4652,47.2621,47.4375,70137.0
2019-08-06 11:50:00,51.4,51.48,51.33,51.47,82567.0,47.4467,47.5206,47.3821,47.5113,82567.0
2019-08-06 12:00:00,51.49,51.51,51.34,51.4,94299.0,47.5298,47.5482,47.3913,47.4467,94299.0
2019-08-06 12:10:00,51.4,51.52,51.38,51.51,72376.0,47.4467,47.5575,47.4282,47.5482,72376.0
2019-08-06 12:20:00,51.51,51.56,51.46,51.47,52675.0,47.5482,47.5944,47.5021,47.5113,52675.0
2019-08-06 12:30:00,51.46,51.59,51.45,51.58,77678.0,47.5021,47.6221,47.4929,47.6129,77678.0
2019-08-06 12:40:00,51.59,51.63,51.48,51.52,76068.0,47.6221,47.659,47.5206,47.5575,76068.0
2019-08-06 12:50:00,51.52,51.62,51.48,51.59,76500.0,47.5575,47.6498,47.5206,47.6221,76500.0
2019-08-06 13:00:00,51.6,51.74,51.6,51.73,86506.0,47.6313,47.7606,47.6313,47.7513,86506.0
2019-08-06 13:10:00,51.73,51.8,51.7,51.79,101365.0,47.7513,47.8159,47.7236,47.8067,101365.0
2019-08-06 13:20:00,51.79,51.92,51.78,51.85,96956.0,47.8067,47.9267,47.7975,47.8621,96956.0
2019-08-06 13:30:00,51.86,51.99,51.82,51.98,78811.0,47.8713,47.9913,47.8344,47.9821,78811.0
2019-08-06 13:40:00,51.98,52.04,51.9,52.03,90418.0,47.9821,48.0375,47.9083,48.0283,90418.0
2019-08-06 13:50:00,52.03,52.14,51.99,52.12,109758.0,48.0283,48.1298,47.9913,48.1113,109758.0
2019-08-06 14:00:00,52.11,52.14,51.97,52.14,89027.0,48.1021,48.1298,47.9729,48.1298,89027.0
2019-08-06 14:10:00,52.15,52.31,52.14,52.2,124531.0,48.139,48.2867,48.1298,48.1852,124531.0
2019-08-06 14:20:00,52.21,52.32,52.16,52.25,120812.0,48.1944,48.296,48.1483,48.2313,120812.0
2019-08-06 14:30:00,52.25,52.35,52.2,52.2,118224.0,48.2313,48.3236,48.1852,48.1852,118224.0
2019-08-06 14:40:00,52.2,52.28,52.14,52.22,108045.0,48.1852,48.259,48.1298,48.2036,108045.0
2019-08-06 14:50:00,52.21,52.26,52.16,52.22,101633.0,48.1944,48.2406,48.1483,48.2036,101633.0
2019-08-06 15:00:00,52.22,52.25,52.19,52.19,136956.0,48.2036,48.2313,48.1759,48.1759,136956.0
2019-08-06 15:10:00,52.2,52.32,52.15,52.32,158173.0,48.1852,48.296,48.139,48.296,158173.0
2019-08-06 15:20:00,52.32,52.39,52.25,52.3,190650.0,48.296,48.3606,48.2313,48.2775,190650.0
2019-08-06 15:30:00,52.29,52.35,52.18,52.34,217008.0,48.2683,48.3236,48.1667,48.3144,217008.0
2019-08-06 15:40:00,52.34,52.41,52.3,52.4,282314.0,48.3144,48.379,48.2775,48.3698,282314.0
2019-08-06 15:50:00,52.4,52.49,52.34,52.36,618818.0,48.3698,48.4529,48.3144,48.3329,618818.0
2019-08-07 09:30:00,51.78,51.99,51.61,51.98,205851.0,47.7975,47.9913,47.6406,47.9821,205851.0
2019-08-07 09:40:00,51.99,52.0,51.63,51.71,105826.0,47.9913,48.0006,47.659,47.7329,105826.0
2019-08-07 09:50:00,51.69,51.72,51.57,51.61,143060.0,47.7144,47.7421,47.6036,47.6406,143060.0
2019-08-07 10:00:00,51.61,51.63,51.4,51.47,175621.0,47.6406,47.659,47.4467,47.5113,175621.0
2019-08-07 10:10:00,51.47,51.56,51.42,51.52,166259.0,47.5113,47.5944,47.4652,47.5575,166259.0
2019-08-07 10:20:00,51.53,51.65,51.49,51.54,82751.0,47.5667,47.6775,47.5298,47.5759,82751.0
2019-08-07 10:30:00,51.53,51.87,51.53,51.87,75601.0,47.5667,47.8806,47.5667,47.8806,75601.0
2019-08-07 10:40:00,51.86,51.89,51.78,51.85,67257.0,47.8713,47.899,47.7975,47.8621,67257.0
2019-08-07 10:50:00,51.84,52.13,51.82,52.1,99575.0,47.8529,48.1206,47.8344,48.0929,99575.0
2019-08-07 11:00:00,52.09,52.15,51.86,51.98,81436.0,48.0836,48.139,47.8713,47.9821,81436.0
2019-08-07 11:10:00,51.98,52.1,51.89,51.96,51315.0,47.9821,48.0929,47.899,47.9636,51315.0
2019-08-07 11:20:00,51.96,52.0,51.78,51.83,49747.0,47.9636,48.0006,47.7975,47.8436,49747.0
2019-08-07 11:30:00,51.85,51.86,51.75,51.83,54412.0,47.8621,47.8713,47.7698,47.8436,54412.0
2019-08-07 11:40:00,51.84,51.88,51.7,51.78,55353.0,47.8529,47.8898,47.7236,47.7975,55353.0
2019-08-07 11:50:00,51.78,51.92,51.74,51.8,44248.0,47.7975,47.9267,47.7606,47.8159,44248.0
2019-08-07 12:00:00,51.82,51.91,51.72,51.75,61957.0,47.8344,47.9175,47.7421,47.7698,61957.0
2019-08-07 12:10:00,51.75,51.82,51.72,51.79,67260.0,47.7698,47.8344,47.7421,47.8067,67260.0
2019-08-07 12:20:00,51.79,51.81,51.69,51.8,37465.0,47.8067,47.8252,47.7144,47.8159,37465.0
2019-08-07 12:30:00,51.8,51.99,51.79,51.96,84685.0,47.8159,47.9913,47.8067,47.9636,84685.0
2019-08-07 12:40:00,51.96,52.04,51.95,51.97,71048.0,47.9636,48.0375,47.9544,47.9729,71048.0
2019-08-07 12:50:00,51.98,52.14,51.98,52.07,77804.0,47.9821,48.1298,47.9821,48.0652,77804.0
2019-08-07 13:00:00,52.07,52.18,52.04,52.16,60077.0,48.0652,48.1667,48.0375,48.1483,60077.0
2019-08-07 13:10:00,52.16,52.18,52.07,52.15,38404.0,48.1483,48.1667,48.0652,48.139,38404.0
2019-08-07 13:20:00,52.14,52.15,52.01,52.06,37425.0,48.1298,48.139,48.0098,48.0559,37425.0
2019-08-07 13:30:00,52.07,52.22,52.06,52.22,45053.0,48.0652,48.2036,48.0559,48.2036,45053.0
2019-08-07 13:40:00,52.21,52.3,52.21,52.27,54965.0,48.1944,48.2775,48.1944,48.2498,54965.0
2019-08-07 13:50:00,52.27,52.31,52.22,52.27,144683.0,48.2498,48.2867,48.2036,48.2498,144683.0
2019-08-07 14:00:00,52.27,52.38,52.27,52.38,58911.0,48.2498,48.3513,48.2498,48.3513,58911.0
2019-08-07 14:10:00,52.38,52.38,52.11,52.13,62881.0,48.3513,48.3513,48.1021,48.1206,62881.0
2019-08-07 14:20:00,52.14,52.24,52.13,52.24,49630.0,48.1298,48.2221,48.1206,48.2221,49630.0
2019-08-07 14:30:00,52.24,52.31,52.23,52.25,42447.0,48.2221,48.2867,48.2129,48.2313,42447.0
2019-08-07 14:40:00,52.26,52.4,52.23,52.34,54338.0,48.2406,48.3698,48.2129,48.3144,54338.0
2019-08-07 14:50:00,52.34,52.4,52.31,52.38,41376.0,48.3144,48.3698,48.2867,48.3513,41376.0
2019-08-07 15:00:00,52.38,52.39,52.27,52.29,69095.0,48.3513,48.3606,48.2498,48.2683,69095.0
2019-08-07 15:10:00,52.28,52.36,52.22,52.33,65363.0,48.259,48.3329,48.2036,48.3052,65363.0
2019-08-07 15:20:00,52.34,52.37,52.27,52.36,73654.0,48.3144,48.3421,48.2498,48.3329,73654.0
2019-08-07 15:30:00,52.37,52.49,52.35,52.48,115773.0,48.3421,48.4529,48.3236,48.4436,115773.0
2019-08-07 15:40:00,52.48,52.48,52.32,52.33,173763.0,48.4436,48.4436,48.296,48.3052,173763.0
2019-08-07 15:50:00,52.33,52.33,52.16,52.18,496572.0,48.3052,48.3052,48.1483,48.1667,496572.0
2019-08-08 09:30:00,52.56,53.03,52.38,53.03,272504.0,48.5175,48.9513,48.3513,48.9513,272504.0
2019-08-08 09:40:00,53.03,53.23,53.02,53.19,185053.0,48.9513,49.136,48.9421,49.099,185053.0
2019-08-08 09:50:00,53.18,53.26,52.99,53.22,132931.0,49.0898,49.1637,48.9144,49.1267,132931.0
2019-08-08 10:00:00,53.22,53.43,53.16,53.42,119991.0,49.1267,49.3206,49.0713,49.3113,119991.0
2019-08-08 10:10:00,53.42,53.57,53.26,53.54,104507.0,49.3113,49.4498,49.1637,49.4221,104507.0
2019-08-08 10:20:00,53.54,53.55,53.27,53.27,107732.0,49.4221,49.4313,49.1729,49.1729,107732.0
2019-08-08 10:30:00,53.25,53.4,53.25,53.36,132864.0,49.1544,49.2929,49.1544,49.256,132864.0
2019-08-08 10:40:00,53.36,53.39,53.3,53.33,100744.0,49.256,49.2837,49.2006,49.2283,100744.0
2019-08-08 10:50:00,53.34,53.42,53.31,53.38,84217.0,49.2375,49.3113,49.2098,49.2744,84217.0
2019-08-08 11:00:00,53.37,53.38,53.29,53.32,93412.0,49.2652,49.2744,49.1913,49.219,93412.0
2019-08-08 11:10:00,53.33,53.33,53.14,53.16,95340.0,49.2283,49.2283,49.0529,49.0713,95340.0
2019-08-08 11:20:00,53.15,53.17,53.07,53.1,63897.0,49.0621,49.0806,48.9883,49.016,63897.0
2019-08-08 11:30:00,53.09,53.26,53.03,53.26,75575.0,49.0067,49.1637,48.9513,49.1637,75575.0
2019-08-08 11:40:00,53.26,53.31,53.22,53.24,44924.0,49.1637,49.2098,49.1267,49.1452,44924.0
2019-08-08 11:50:00,53.23,53.25,53.18,53.21,38774.0,49.136,49.1544,49.0898,49.1175,38774.0
2019-08-08 12:00:00,53.21,53.28,53.21,53.28,86746.0,49.1175,49.1821,49.1175,49.1821,86746.0
2019-08-08 12:10:00,53.27,53.35,53.27,53.34,45698.0,49.1729,49.2467,49.1729,49.2375,45698.0
2019-08-08 12:20:00,53.33,53.34,53.26,53.32,39780.0,49.2283,49.2375,49.1637,49.219,39780.0
2019-08-08 12:30:00,53.32,53.34,53.19,53.23,61268.0,49.219,49.2375,49.099,49.136,61268.0
2019-08-08 12:40:00,53.23,53.33,53.22,53.28,141348.0,49.136,49.2283,49.1267,49.1821,141348.0
2019-08-08 12:50:00,53.27,53.34,53.27,53.33,104054.0,49.1729,49.2375,49.1729,49.2283,104054.0
2019-08-08 13:00:00,53.33,53.37,53.3,53.32,37162.0,49.2283,49.2652,49.2006,49.219,37162.0
2019-08-08 13:10:00,53.3,53.33,53.25,53.26,47919.0,49.2006,49.2283,49.1544,49.1637,47919.0
2019-08-08 13:20:00,53.26,53.32,53.22,53.23,53856.0,49.1637,49.219,49.1267,49.136,53856.0
2019-08-08 13:30:00,53.24,53.35,53.23,53.31,94138.0,49.1452,49.2467,49.136,49.2098,94138.0
2019-08-08 13:40:00,53.32,53.48,53.31,53.48,70322.0,49.219,49.3667,49.2098,49.3667,70322.0
2019-08-08 13:50:00,53.48,53.57,53.44,53.56,66752.0,49.3667,49.4498,49.3298,49.4406,66752.0
2019-08-08 14:00:00,53.56,53.58,53.41,53.43,88410.0,49.4406,49.459,49.3021,49.3206,88410.0
2019-08-08 14:10:00,53.43,53.5,53.42,53.45,66064.0,49.3206,49.3852,49.3113,49.339,66064.0
2019-08-08 14:20:00,53.45,53.52,53.43,53.5,94130.0,49.339,49.4037,49.3206,49.3852,94130.0
2019-08-08 14:30:00,53.5,53.52,53.37,53.48,89700.0,49.3852,49.4037,49.2652,49.3667,89700.0
2019-08-08 14:40:00,53.48,53.6,53.42,53.44,52048.0,49.3667,49.4775,49.3113,49.3298,52048.0
2019-08-08 14:50:00,53.44,53.53,53.44,53.48,56472.0,49.3298,49.4129,49.3298,49.3667,56472.0
2019-08-08 15:00:00,53.47,53.51,53.45,53.48,85145.0,49.3575,49.3944,49.339,49.3667,85145.0
2019-08-08 15:10:00,53.47,53.47,53.39,53.44,94526.0,49.3575,49.3575,49.2837,49.3298,94526.0
2019-08-08 15:20:00,53.44,53.47,53.34,53.39,94698.0,49.3298,49.3575,49.2375,49.2837,94698.0
2019-08-08 15:30:00,53.38,53.46,53.35,53.44,225981.0,49.2744,49.3483,49.2467,49.3298,225981.0
2019-08-08 15:40:00,53.43,53.59,53.41,53.5,171325.0,49.3206,49.4683,49.3021,49.3852,171325.0
2019-08-08 15:50:00,53.5,53.56,53.47,53.55,444975.0,49.3852,49.4406,49.3575,49.4313,444975.0
2019-08-09 09:30:00,53.56,53.64,53.22,53.5,215111.0,49.4406,49.5144,49.1267,49.3852,215111.0
2019-08-09 09:40:00,53.5,53.53,53.36,53.4,145543.0,49.3852,49.4129,49.256,49.2929,145543.0
2019-08-09 09:50:00,53.4,53.54,53.3,53.35,152955.0,49.2929,49.4221,49.2006,49.2467,152955.0
2019-08-09 10:00:00,53.35,53.5,53.23,53.27,266901.0,49.2467,49.3852,49.136,49.1729,266901.0
2019-08-09 10:10:00,53.26,53.48,53.24,53.25,106144.0,49.1637,49.3667,49.1452,49.1544,106144.0
2019-08-09 10:20:00,53.24,53.27,53.11,53.19,158526.0,49.1452,49.1729,49.0252,49.099,158526.0
2019-08-09 10:30:00,53.19,53.28,53.09,53.27,145102.0,49.099,49.1821,49.0067,49.1729,145102.0
2019-08-09 10:40:00,53.27,53.3,53.17,53.3,199226.0,49.1729,49.2006,49.0806,49.2006,199226.0
2019-08-09 10:50:00,53.3,53.5,53.28,53.41,250478.0,49.2006,49.3852,49.1821,49.3021,250478.0
2019-08-09 11:00:00,53.41,53.45,53.31,53.34,167086.0,49.3021,49.339,49.2098,49.2375,167086.0
2019-08-09 11:10:00,53.33,53.44,53.32,53.33,110517.0,49.2283,49.3298,49.219,49.2283,110517.0
2019-08-09 11:20:00,53.34,53.34,53.15,53.16,116945.0,49.2375,49.2375,49.0621,49.0713,116945.0
2019-08-09 11:30:00,53.16,53.3,53.14,53.15,100652.0,49.0713,49.2006,49.0529,49.0621,100652.0
2019-08-09 11:40:00,53.15,53.18,53.03,53.08,74447.0,49.0621,49.0898,48.9513,48.9975,74447.0
2019-08-09 11:50:00,53.07,53.09,52.9,52.99,93954.0,48.9883,49.0067,48.8313,48.9144,93954.0
2019-08-09 12:00:00,52.99,53.05,52.97,52.99,49115.0,48.9144,48.9698,48.896,48.9144,49115.0
2019-08-09 12:10:00,52.99,53.0,52.84,52.85,67462.0,48.9144,48.9236,48.776,48.7852,67462.0
2019-08-09 12:20:00,52.85,52.91,52.81,52.84,53375.0,48.7852,48.8406,48.7483,48.776,53375.0
2019-08-09 12:30:00,52.85,52.85,52.79,52.82,45239.0,48.7852,48.7852,48.7298,48.7575,45239.0
2019-08-09 12:40:00,52.82,52.91,52.81,52.9,37926.0,48.7575,48.8406,48.7483,48.8313,37926.0
2019-08-09 12:50:00,52.9,53.19,52.86,53.01,66160.0,48.8313,49.099,48.7944,48.9329,66160.0
2019-08-09 13:00:00,53.0,53.05,52.97,53.02,35703.0,48.9236,48.9698,48.896,48.9421,35703.0
2019-08-09 13:10:00,53.01,53.11,52.97,53.09,49942.0,48.9329,49.0252,48.896,49.0067,49942.0
2019-08-09 13:20:00,53.09,53.18,53.08,53.18,54381.0,49.0067,49.0898,48.9975,49.0898,54381.0
2019-08-09 13:30:00,53.18,53.31,53.18,53.23,41973.0,49.0898,49.2098,49.0898,49.136,41973.0
2019-08-09 13:40:00,53.23,53.35,53.23,53.34,44879.0,49.136,49.2467,49.136,49.2375,44879.0
2019-08-09 13:50:00,53.33,53.35,53.28,53.3,33635.0,49.2283,49.2467,49.1821,49.2006,33635.0
2019-08-09 14:00:00,53.3,53.31,53.22,53.25,50400.0,49.2006,49.2098,49.1267,49.1544,50400.0
2019-08-09 14:10:00,53.25,53.26,53.15,53.16,68531.0,49.1544,49.1637,49.0621,49.0713,68531.0
2019-08-09 14:20:00,53.16,53.21,53.12,53.18,54238.0,49.0713,49.1175,49.0344,49.0898,54238.0
2019-08-09 14:30:00,53.18,53.22,53.08,53.09,63713.0,49.0898,49.1267,48.9975,49.0067,63713.0
2019-08-09 14:40:00,53.09,53.12,53.01,53.03,95327.0,49.0067,49.0344,48.9329,48.9513,95327.0
2019-08-09 14:50:00,53.02,53.12,53.01,53.07,63095.0,48.9421,49.0344,48.9329,48.9883,63095.0
2019-08-09 15:00:00,53.07,53.25,53.05,53.21,81017.0,48.9883,49.1544,48.9698,49.1175,81017.0
2019-08-09 15:10:00,53.2,53.23,53.1,53.11,97922.0,49.1083,49.136,49.016,49.0252,97922.0
2019-08-09 15:20:00,53.11,53.16,53.08,53.15,55548.0,49.0252,49.0713,48.9975,49.0621,55548.0
2019-08-09 15:30:00,53.15,53.25,53.13,53.23,91637.0,49.0621,49.1544,49.0437,49.136,91637.0
2019-08-09 15:40:00,53.23,53.24,53.16,53.16,114353.0,49.136,49.1452,49.0713,49.0713,114353.0
2019-08-09 15:50:00,53.15,53.17,52.91,52.96,420409.0,49.0621,49.0806,48.8406,48.8867,420409.0
2019-08-12 09:30:00,52.7,52.79,52.32,52.73,166017.0,48.6467,48.7298,48.296,48.6744,166017.0
2019-08-12 09:40:00,52.73,52.74,52.45,52.53,89742.0,48.6744,48.6836,48.416,48.4898,89742.0
2019-08-12 09:50:00,52.53,52.67,52.46,52.47,79661.0,48.4898,48.619,48.4252,48.4344,79661.0
2019-08-12 10:00:00,52.47,52.65,52.3,52.32,104224.0,48.4344,48.6006,48.2775,48.296,104224.0
2019-08-12 10:10:00,52.33,52.41,52.27,52.36,86534.0,48.3052,48.379,48.2498,48.3329,86534.0
2019-08-12 10:20:00,52.36,52.44,52.27,52.44,106300.0,48.3329,48.4067,48.2498,48.4067,106300.0
2019-08-12 10:30:00,52.44,52.51,52.3,52.33,71785.0,48.4067,48.4713,48.2775,48.3052,71785.0
2019-08-12 10:40:00,52.33,52.36,52.22,52.27,101453.0,48.3052,48.3329,48.2036,48.2498,101453.0
2019-08-12 10:50:00,52.27,52.43,52.22,52.31,133731.0,48.2498,48.3975,48.2036,48.2867,133731.0
2019-08-12 11:00:00,52.31,52.34,52.2,52.2,82005.0,48.2867,48.3144,48.1852,48.1852,82005.0
2019-08-12 11:10:00,52.19,52.2,52.0,52.09,149169.0,48.1759,48.1852,48.0006,48.0836,149169.0
2019-08-12 11:20:00,52.09,52.17,52.05,52.15,67322.0,48.0836,48.1575,48.0467,48.139,67322.0
2019-08-12 11:30:00,52.14,52.21,52.06,52.12,82703.0,48.1298,48.1944,48.0559,48.1113,82703.0
2019-08-12 11:40:00,52.11,52.23,52.11,52.19,64618.0,48.1021,48.2129,48.1021,48.1759,64618.0
2019-08-12 11:50:00,52.19,52.21,52.1,52.1,63385.0,48.1759,48.1944,48.0929,48.0929,63385.0
2019-08-12 12:00:00,52.08,52.09,51.98,52.05,74880.0,48.0744,48.0836,47.9821,48.0467,74880.0
2019-08-12 12:10:00,52.05,52.09,51.98,52.05,53413.0,48.0467,48.0836,47.9821,48.0467,53413.0
2019-08-12 12:20:00,52.05,52.2,52.04,52.18,60699.0,48.0467,48.1852,48.0375,48.1667,60699.0
2019-08-12 12:30:00,52.18,52.21,52.06,52.09,40789.0,48.1667,48.1944,48.0559,48.0836,40789.0
2019-08-12 12:40:00,52.09,52.09,51.88,51.91,73611.0,48.0836,48.0836,47.8898,47.9175,73611.0
2019-08-12 12:50:00,51.9,51.94,51.78,51.8,72009.0,47.9083,47.9452,47.7975,47.8159,72009.0
2019-08-12 13:00:00,51.8,51.9,51.78,51.81,74312.0,47.8159,47.9083,47.7975,47.8252,74312.0
2019-08-12 13:10:00,51.81,51.86,51.71,51.77,76214.0,47.8252,47.8713,47.7329,47.7883,76214.0
2019-08-12 13:20:00,51.77,51.8,51.66,51.67,64013.0,47.7883,47.8159,47.6867,47.6959,64013.0
2019-08-12 13:30:00,51.67,51.73,51.63,51.69,87231.0,47.6959,47.7513,47.659,47.7144,87231.0
2019-08-12 13:40:00,51.7,51.8,51.66,51.8,110910.0,47.7236,47.8159,47.6867,47.8159,110910.0
2019-08-12 13:50:00,51.79,51.81,51.75,51.78,70876.0,47.8067,47.8252,47.7698,47.7975,70876.0
2019-08-12 14:00:00,51.77,51.83,51.76,51.83,47717.0,47.7883,47.8436,47.779,47.8436,47717.0
2019-08-12 14:10:00,51.82,51.87,51.77,51.78,59336.0,47.8344,47.8806,47.7883,47.7975,59336.0
2019-08-12 14:20:00,51.78,51.81,51.67,51.69,89696.0,47.7975,47.8252,47.6959,47.7144,89696.0
2019-08-12 14:30:00,51.69,51.73,51.64,51.68,70513.0,47.7144,47.7513,47.6683,47.7052,70513.0
2019-08-12 14:40:00,51.69,51.71,51.54,51.6,77618.0,47.7144,47.7329,47.5759,47.6313,77618.0
2019-08-12 14:50:00,51.6,51.65,51.57,51.64,66235.0,47.6313,47.6775,47.6036,47.6683,66235.0
2019-08-12 15:00:00,51.63,51.76,51.63,51.73,75931.0,47.659,47.779,47.659,47.7513,75931.0
2019-08-12 15:10:00,51.72,51.76,51.7,51.73,56510.0,47.7421,47.779,47.7236,47.7513,56510.0
2019-08-12 15:20:00,51.73,51.78,51.66,51.75,60544.0,47.7513,47.7975,47.6867,47.7698,60544.0
2019-08-12 15:30:00,51.76,51.8,51.75,51.79,7732.0,47.779,47.8159,47.7698,47.8067,7732.0
2019-08-12 15:40:00,51.84,51.91,51.76,51.8,46109.0,47.8529,47.9175,47.779,47.8159,46109.0
2019-08-12 15:50:00,51.79,52.0,51.78,51.89,156837.0,47.8067,48.0006,47.7975,47.899,156837.0
2019-08-13 09:30:00,51.59,52.27,51.39,52.25,217759.0,47.6221,48.2498,47.4375,48.2313,217759.0
2019-08-13 09:40:00,52.25,53.14,52.06,53.1,187182.0,48.2313,49.0529,48.0559,49.016,187182.0
2019-08-13 09:50:00,53.12,53.82,53.04,53.71,150992.0,49.0344,49.6806,48.9606,49.579,150992.0
2019-08-13 10:00:00,53.7,53.8,53.44,53.58,128917.0,49.5698,49.6621,49.3298,49.459,128917.0
2019-08-13 10:10:00,53.56,53.77,53.41,53.73,130557.0,49.4406,49.6344,49.3021,49.5975,130557.0
2019-08-13 10:20:00,53.73,53.97,53.65,53.84,126504.0,49.5975,49.819,49.5237,49.699,126504.0
2019-08-13 10:30:00,53.85,54.03,53.66,53.66,138696.0,49.7083,49.8744,49.5329,49.5329,138696.0
2019-08-13 10:40:00,53.66,53.72,53.4,53.42,219118.0,49.5329,49.5883,49.2929,49.3113,219118.0
2019-08-13 10:50:00,53.41,53.43,53.22,53.29,128472.0,49.3021,49.3206,49.1267,49.1913,128472.0
2019-08-13 11:00:00,53.28,53.48,53.27,53.45,155159.0,49.1821,49.3667,49.1729,49.339,155159.0
2019-08-13 11:10:00,53.45,53.45,52.93,52.96,135573.0,49.339,49.339,48.859,48.8867,135573.0
2019-08-13 11:20:00,52.94,52.99,52.76,52.91,100519.0,48.8683,48.9144,48.7021,48.8406,100519.0
2019-08-13 11:30:00,52.91,52.99,52.74,52.94,106269.0,48.8406,48.9144,48.6836,48.8683,106269.0
2019-08-13 11:40:00,52.94,53.02,52.92,52.98,55019.0,48.8683,48.9421,48.8498,48.9052,55019.0
2019-08-13 11:50:00,52.98,53.14,52.96,53.05,86527.0,48.9052,49.0529,48.8867,48.9698,86527.0
2019-08-13 12:00:00,53.06,53.14,53.0,53.03,57547.0,48.979,49.0529,48.9236,48.9513,57547.0
2019-08-13 12:10:00,53.03,53.23,53.03,53.22,61131.0,48.9513,49.136,48.9513,49.1267,61131.0
2019-08-13 12:20:00,53.22,53.29,53.18,53.23,63295.0,49.1267,49.1913,49.0898,49.136,63295.0
2019-08-13 12:30:00,53.24,53.25,53.16,53.18,65925.0,49.1452,49.1544,49.0713,49.0898,65925.0
2019-08-13 12:40:00,53.18,53.2,53.12,53.16,56208.0,49.0898,49.1083,49.0344,49.0713,56208.0
2019-08-13 12:50:00,53.15,53.18,53.03,53.14,62910.0,49.0621,49.0898,48.9513,49.0529,62910.0
2019-08-13 13:00:00,53.15,53.38,53.11,53.34,71452.0,49.0621,49.2744,49.0252,49.2375,71452.0
2019-08-13 13:10:00,53.34,53.41,53.19,53.25,93737.0,49.2375,49.3021,49.099,49.1544,93737.0
2019-08-13 13:20:00,53.24,53.38,53.16,53.38,87909.0,49.1452,49.2744,49.0713,49.2744,87909.0
2019-08-13 13:30:00,53.38,53.45,53.3,53.37,122395.0,49.2744,49.339,49.2006,49.2652,122395.0
2019-08-13 13:40:00,53.38,53.42,53.27,53.27,80461.0,49.2744,49.3113,49.1729,49.1729,80461.0
2019-08-13 13:50:00,53.28,53.44,53.28,53.41,76755.0,49.1821,49.3298,49.1821,49.3021,76755.0
2019-08-13 14:00:00,53.42,53.47,53.38,53.42,79628.0,49.3113,49.3575,49.2744,49.3113,79628.0
2019-08-13 14:10:00,53.42,53.51,53.4,53.44,226468.0,49.3113,49.3944,49.2929,49.3298,226468.0
2019-08-13 14:20:00,53.43,53.48,53.37,53.38,94072.0,49.3206,49.3667,49.2652,49.2744,94072.0
2019-08-13 14:30:00,53.38,53.48,53.34,53.47,65837.0,49.2744,49.3667,49.2375,49.3575,65837.0
2019-08-13 14:40:00,53.47,53.52,53.42,53.45,61030.0,49.3575,49.4037,49.3113,49.339,61030.0
2019-08-13 14:50:00,53.44,53.5,53.36,53.39,70342.0,49.3298,49.3852,49.256,49.2837,70342.0
2019-08-13 15:00:00,53.4,53.46,53.33,53.46,142706.0,49.2929,49.3483,49.2283,49.3483,142706.0
2019-08-13 15:10:00,53.46,53.49,53.41,53.47,81596.0,49.3483,49.376,49.3021,49.3575,81596.0
2019-08-13 15:20:00,53.47,53.53,53.44,53.53,100404.0,49.3575,49.4129,49.3298,49.4129,100404.0
2019-08-13 15:30:00,53.52,53.53,53.43,53.48,193333.0,49.4037,49.4129,49.3206,49.3667,193333.0
2019-08-13 15:40:00,53.48,53.52,53.33,53.41,172816.0,49.3667,49.4037,49.2283,49.3021,172816.0
2019-08-13 15:50:00,53.41,53.59,53.38,53.55,516193.0,49.3021,49.4683,49.2744,49.4313,516193.0
2019-08-14 09:30:00,51.85,51.99,51.6,51.96,226518.0,48.0761,48.206,47.8443,48.1781,226518.0
2019-08-14 09:40:00,51.96,51.98,51.69,51.79,132438.0,48.1781,48.1967,47.9278,48.0205,132438.0
2019-08-14 09:50:00,51.78,51.95,51.65,51.83,258263.0,48.0112,48.1689,47.8907,48.0576,258263.0
2019-08-14 10:00:00,51.83,51.87,51.68,51.82,207638.0,48.0576,48.0947,47.9185,48.0483,207638.0
2019-08-14 10:10:00,51.82,51.94,51.77,51.8,97845.0,48.0483,48.1596,48.002,48.0298,97845.0
2019-08-14 10:20:00,51.81,52.07,51.71,52.03,106757.0,48.0391,48.2801,47.9463,48.243,106757.0
2019-08-14 10:30:00,52.05,52.05,51.91,51.94,82897.0,48.2616,48.2616,48.1318,48.1596,82897.0
2019-08-14 10:40:00,51.93,52.03,51.88,51.9,111090.0,48.1503,48.243,48.104,48.1225,111090.0
2019-08-14 10:50:00,51.91,51.91,51.6,51.6,160411.0,48.1318,48.1318,47.8443,47.8443,160411.0
2019-08-14 11:00:00,51.6,51.7,51.53,51.56,126751.0,47.8443,47.9371,47.7794,47.8073,126751.0
2019-08-14 11:10:00,51.56,51.59,51.41,51.48,86420.0,47.8073,47.8351,47.6682,47.7331,86420.0
2019-08-14 11:20:00,51.48,51.74,51.48,51.7,95326.0,47.7331,47.9741,47.7331,47.9371,95326.0
2019-08-14 11:30:00,51.69,51.77,51.6,51.68,105602.0,47.9278,48.002,47.8443,47.9185,105602.0
2019-08-14 11:40:00,51.68,51.69,51.5,51.6,116527.0,47.9185,47.9278,47.7516,47.8443,116527.0
2019-08-14 11:50:00,51.6,51.72,51.57,51.72,84118.0,47.8443,47.9556,47.8165,47.9556,84118.0
2019-08-14 12:00:00,51.71,51.71,51.54,51.56,107957.0,47.9463,47.9463,47.7887,47.8073,107957.0
2019-08-14 12:10:00,51.55,51.81,51.53,51.71,270032.0,47.798,48.0391,47.7794,47.9463,270032.0
2019-08-14 12:20:00,51.71,51.81,51.69,51.81,95596.0,47.9463,48.0391,47.9278,48.0391,95596.0
2019-08-14 12:30:00,51.81,51.95,51.81,51.83,81195.0,48.0391,48.1689,48.0391,48.0576,81195.0
2019-08-14 12:40:00,51.83,51.83,51.67,51.69,80249.0,48.0576,48.0576,47.9092,47.9278,80249.0
2019-08-14 12:50:00,51.68,51.77,51.56,51.62,194625.0,47.9185,48.002,47.8073,47.8629,194625.0
2019-08-14 13:00:00,51.62,51.77,51.56,51.76,114818.0,47.8629,48.002,47.8073,47.9927,114818.0
2019-08-14 13:10:00,51.76,51.88,51.72,51.8,132838.0,47.9927,48.104,47.9556,48.0298,132838.0
2019-08-14 13:20:00,51.79,52.16,51.79,52.07,165517.0,48.0205,48.3636,48.0205,48.2801,165517.0
2019-08-14 13:30:00,52.07,52.22,52.03,52.15,123948.0,48.2801,48.4192,48.243,48.3543,123948.0
2019-08-14 13:40:00,52.16,52.19,52.03,52.06,128121.0,48.3636,48.3914,48.243,48.2709,128121.0
2019-08-14 13:50:00,52.06,52.14,51.91,51.97,74335.0,48.2709,48.345,48.1318,48.1874,74335.0
2019-08-14 14:00:00,51.97,51.98,51.85,51.94,86478.0,48.1874,48.1967,48.0761,48.1596,86478.0
2019-08-14 14:10:00,51.95,52.1,51.95,52.0,101991.0,48.1689,48.3079,48.1689,48.2152,101991.0
2019-08-14 14:20:00,51.99,52.0,51.84,51.88,95517.0,48.206,48.2152,48.0669,48.104,95517.0
2019-08-14 14:30:00,51.87,51.94,51.66,51.68,290109.0,48.0947,48.1596,47.9,47.9185,290109.0
2019-08-14 14:40:00,51.68,51.76,51.64,51.71,156822.0,47.9185,47.9927,47.8814,47.9463,156822.0
2019-08-14 14:50:00,51.7,51.77,51.61,51.61,98825.0,47.9371,48.002,47.8536,47.8536,98825.0
2019-08-14 15:00:00,51.61,51.87,51.58,51.84,130032.0,47.8536,48.0947,47.8258,48.0669,130032.0
2019-08-14 15:10:00,51.84,51.87,51.61,51.64,121212.0,48.0669,48.0947,47.8536,47.8814,121212.0
2019-08-14 15:20:00,51.64,51.85,51.49,51.73,166594.0,47.8814,48.0761,47.7423,47.9649,166594.0
2019-08-14 15:30:00,51.73,51.74,51.56,51.72,210237.0,47.9649,47.9741,47.8073,47.9556,210237.0
2019-08-14 15:40:00,51.72,51.76,51.58,51.6,276268.0,47.9556,47.9927,47.8258,47.8443,276268.0
2019-08-14 15:50:00,51.61,51.72,51.39,51.44,699997.0,47.8536,47.9556,47.6496,47.696,699997.0
2019-08-15 09:30:00,51.4,51.62,51.23,51.36,275281.0,47.6589,47.8629,47.5013,47.6218,275281.0
2019-08-15 09:40:00,51.35,51.48,51.21,51.32,165916.0,47.6125,47.7331,47.4827,47.5847,165916.0
2019-08-15 09:50:00,51.31,51.37,51.14,51.22,116336.0,47.5754,47.6311,47.4178,47.492,116336.0
2019-08-15 10:00:00,51.2,51.25,50.82,50.84,139555.0,47.4735,47.5198,47.1211,47.1397,139555.0
2019-08-15 10:10:00,50.85,51.07,50.8,50.83,126680.0,47.1489,47.3529,47.1026,47.1304,126680.0
2019-08-15 10:20:00,50.83,50.96,50.77,50.77,103687.0,47.1304,47.2509,47.0747,47.0747,103687.0
2019-08-15 10:30:00,50.77,50.9,50.67,50.73,116674.0,47.0747,47.1953,46.982,47.0377,116674.0
2019-08-15 10:40:00,50.72,50.8,50.62,50.68,81327.0,47.0284,47.1026,46.9357,46.9913,81327.0
2019-08-15 10:50:00,50.67,50.75,50.57,50.61,112850.0,46.982,47.0562,46.8893,46.9264,112850.0
2019-08-15 11:00:00,50.6,50.68,50.54,50.62,86204.0,46.9171,46.9913,46.8615,46.9357,86204.0
2019-08-15 11:10:00,50.63,50.68,50.55,50.55,108127.0,46.9449,46.9913,46.8708,46.8708,108127.0
2019-08-15 11:20:00,50.56,50.64,50.48,50.58,203586.0,46.88,46.9542,46.8059,46.8986,203586.0
2019-08-15 11:30:00,50.58,50.61,50.49,50.57,155644.0,46.8986,46.9264,46.8151,46.8893,155644.0
2019-08-15 11:40:00,50.56,50.6,50.41,50.45,122362.0,46.88,46.9171,46.741,46.778,122362.0
2019-08-15 11:50:00,50.45,50.61,50.39,50.56,94868.0,46.778,46.9264,46.7224,46.88,94868.0
2019-08-15 12:00:00,50.55,50.61,50.46,50.49,63965.0,46.8708,46.9264,46.7873,46.8151,63965.0
2019-08-15 12:10:00,50.48,50.48,50.37,50.4,76089.0,46.8059,46.8059,46.7039,46.7317,76089.0
2019-08-15 12:20:00,50.39,50.4,50.26,50.28,105123.0,46.7224,46.7317,46.6019,46.6204,105123.0
2019-08-15 12:30:00,50.28,50.33,50.22,50.27,203521.0,46.6204,46.6668,46.5648,46.6111,203521.0
2019-08-15 12:40:00,50.26,50.29,50.16,50.19,89296.0,46.6019,46.6297,46.5091,46.537,89296.0
2019-08-15 12:50:00,50.19,50.27,50.15,50.23,73357.0,46.537,46.6111,46.4999,46.5741,73357.0
2019-08-15 13:00:00,50.23,50.3,50.19,50.25,90740.0,46.5741,46.639,46.537,46.5926,90740.0
2019-08-15 13:10:00,50.26,50.26,50.19,50.24,129050.0,46.6019,46.6019,46.537,46.5833,129050.0
2019-08-15 13:20:00,50.25,50.28,50.1,50.15,94152.0,46.5926,46.6204,46.4535,46.4999,94152.0
2019-08-15 13:30:00,50.15,50.19,49.92,49.94,245177.0,46.4999,46.537,46.2866,46.3052,245177.0
2019-08-15 13:40:00,49.93,50.04,49.85,49.95,142960.0,46.2959,46.3979,46.2217,46.3144,142960.0
2019-08-15 13:50:00,49.95,49.96,49.8,49.83,151563.0,46.3144,46.3237,46.1754,46.2032,151563.0
2019-08-15 14:00:00,49.84,50.0,49.8,49.96,129230.0,46.2124,46.3608,46.1754,46.3237,129230.0
2019-08-15 14:10:00,49.97,50.26,49.97,50.02,137061.0,46.333,46.6019,46.333,46.3793,137061.0
2019-08-15 14:20:00,50.04,50.2,50.03,50.15,59910.0,46.3979,46.5462,46.3886,46.4999,59910.0
2019-08-15 14:30:00,50.15,50.18,50.06,50.14,64386.0,46.4999,46.5277,46.4164,46.4906,64386.0
2019-08-15 14:40:00,50.15,50.34,50.14,50.28,88334.0,46.4999,46.676,46.4906,46.6204,88334.0
2019-08-15 14:50:00,50.28,50.33,50.2,50.29,95087.0,46.6204,46.6668,46.5462,46.6297,95087.0
2019-08-15 15:00:00,50.29,50.53,50.29,50.48,104821.0,46.6297,46.8522,46.6297,46.8059,104821.0
2019-08-15 15:10:00,50.48,50.5,50.35,50.41,96206.0,46.8059,46.8244,46.6853,46.741,96206.0
2019-08-15 15:20:00,50.42,50.46,50.23,50.27,124127.0,46.7502,46.7873,46.5741,46.6111,124127.0
2019-08-15 15:30:00,50.27,50.4,50.24,50.32,194391.0,46.6111,46.7317,46.5833,46.6575,194391.0
2019-08-15 15:40:00,50.32,50.44,50.26,50.38,221916.0,46.6575,46.7688,46.6019,46.7131,221916.0
2019-08-15 15:50:00,50.39,50.42,50.17,50.21,614847.0,46.7224,46.7502,46.5184,46.5555,614847.0
2019-08-16 09:30:00,50.97,51.09,50.75,51.03,436254.0,47.2602,47.3715,47.0562,47.3158,436254.0
2019-08-16 09:40:00,51.03,51.13,50.89,50.97,109190.0,47.3158,47.4085,47.186,47.2602,109190.0
2019-08-16 09:50:00,50.98,50.98,50.68,50.69,194903.0,47.2695,47.2695,46.9913,47.0006,194903.0
2019-08-16 10:00:00,50.68,50.71,50.42,50.42,201128.0,46.9913,47.0191,46.7502,46.7502,201128.0
2019-08-16 10:10:00,50.42,50.66,50.38,50.6,115780.0,46.7502,46.9728,46.7131,46.9171,115780.0
2019-08-16 10:20:00,50.6,51.04,50.59,50.93,128776.0,46.9171,47.3251,46.9079,47.2231,128776.0
2019-08-16 10:30:00,50.93,51.07,50.92,50.98,75416.0,47.2231,47.3529,47.2138,47.2695,75416.0
2019-08-16 10:40:00,50.98,51.17,50.96,51.02,70406.0,47.2695,47.4456,47.2509,47.3066,70406.0
2019-08-16 10:50:00,51.03,51.15,51.0,51.11,62251.0,47.3158,47.4271,47.288,47.39,62251.0
2019-08-16 11:00:00,51.11,51.11,50.98,50.99,73244.0,47.39,47.39,47.2695,47.2787,73244.0
2019-08-16 11:10:00,50.99,51.11,50.96,51.02,68496.0,47.2787,47.39,47.2509,47.3066,68496.0
2019-08-16 11:20:00,51.02,51.26,51.01,51.2,90514.0,47.3066,47.5291,47.2973,47.4735,90514.0
2019-08-16 11:30:00,51.2,51.27,51.16,51.21,83048.0,47.4735,47.5384,47.4364,47.4827,83048.0
2019-08-16 11:40:00,51.22,51.27,51.21,51.26,116118.0,47.492,47.5384,47.4827,47.5291,116118.0
2019-08-16 11:50:00,51.26,51.38,51.26,51.26,62405.0,47.5291,47.6404,47.5291,47.5291,62405.0
2019-08-16 12:00:00,51.27,51.38,51.2,51.34,57372.0,47.5384,47.6404,47.4735,47.6033,57372.0
2019-08-16 12:10:00,51.34,51.39,51.26,51.35,52077.0,47.6033,47.6496,47.5291,47.6125,52077.0
2019-08-16 12:20:00,51.35,51.43,51.32,51.34,57109.0,47.6125,47.6867,47.5847,47.6033,57109.0
2019-08-16 12:30:00,51.34,51.34,51.27,51.27,41378.0,47.6033,47.6033,47.5384,47.5384,41378.0
2019-08-16 12:40:00,51.27,51.3,51.22,51.28,54775.0,47.5384,47.5662,47.492,47.5476,54775.0
2019-08-16 12:50:00,51.28,51.31,51.23,51.3,52296.0,47.5476,47.5754,47.5013,47.5662,52296.0
2019-08-16 13:00:00,51.3,51.4,51.29,51.4,46118.0,47.5662,47.6589,47.5569,47.6589,46118.0
2019-08-16 13:10:00,51.4,51.44,51.38,51.41,73396.0,47.6589,47.696,47.6404,47.6682,73396.0
2019-08-16 13:20:00,51.41,51.45,51.39,51.44,67331.0,47.6682,47.7053,47.6496,47.696,67331.0
2019-08-16 13:30:00,51.43,51.46,51.41,51.42,55898.0,47.6867,47.7145,47.6682,47.6774,55898.0
2019-08-16 13:40:00,51.43,51.5,51.42,51.48,124105.0,47.6867,47.7516,47.6774,47.7331,124105.0
2019-08-16 13:50:00,51.48,51.55,51.47,51.47,84727.0,47.7331,47.798,47.7238,47.7238,84727.0
2019-08-16 14:00:00,51.47,51.49,51.35,51.35,65392.0,47.7238,47.7423,47.6125,47.6125,65392.0
2019-08-16 14:10:00,51.35,51.42,51.3,51.35,92539.0,47.6125,47.6774,47.5662,47.6125,92539.0
2019-08-16 14:20:00,51.35,51.38,51.34,51.36,74537.0,47.6125,47.6404,47.6033,47.6218,74537.0
2019-08-16 14:30:00,51.37,51.42,51.28,51.28,93733.0,47.6311,47.6774,47.5476,47.5476,93733.0
2019-08-16 14:40:00,51.28,51.31,51.22,51.3,104866.0,47.5476,47.5754,47.492,47.5662,104866.0
2019-08-16 14:50:00,51.31,51.41,51.31,51.38,91151.0,47.5754,47.6682,47.5754,47.6404,91151.0
2019-08-16 15:00:00,51.38,51.41,51.35,51.37,138935.0,47.6404,47.6682,47.6125,47.6311,138935.0
2019-08-16 15:10:00,51.37,51.39,51.33,51.36,115891.0,47.6311,47.6496,47.594,47.6218,115891.0
2019-08-16 15:20:00,51.36,51.48,51.36,51.46,142536.0,47.6218,47.7331,47.6218,47.7145,142536.0
2019-08-16 15:30:00,51.45,51.49,51.43,51.48,200427.0,47.7053,47.7423,47.6867,47.7331,200427.0
2019-08-16 15:40:00,51.48,51.58,51.46,51.55,244196.0,47.7331,47.8258,47.7145,47.798,244196.0
2019-08-16 15:50:00,51.54,51.58,51.36,51.42,683742.0,47.7887,47.8258,47.6218,47.6774,683742.0
2019-08-19 09:30:00,52.03,52.14,51.63,51.8,338498.0,48.243,48.345,47.8722,48.0298,338498.0
2019-08-19 09:40:00,51.81,51.87,51.43,51.43,235236.0,48.0391,48.0947,47.6867,47.6867,235236.0
2019-08-19 09:50:00,51.43,51.49,51.36,51.46,147190.0,47.6867,47.7423,47.6218,47.7145,147190.0
2019-08-19 10:00:00,51.46,51.62,51.43,51.57,126472.0,47.7145,47.8629,47.6867,47.8165,126472.0
2019-08-19 10:10:00,51.57,51.69,51.55,51.66,93006.0,47.8165,47.9278,47.798,47.9,93006.0
2019-08-19 10:20:00,51.67,51.73,51.65,51.66,85444.0,47.9092,47.9649,47.8907,47.9,85444.0
2019-08-19 10:30:00,51.65,51.75,51.64,51.73,71535.0,47.8907,47.9834,47.8814,47.9649,71535.0
2019-08-19 10:40:00,51.73,51.81,51.65,51.81,87291.0,47.9649,48.0391,47.8907,48.0391,87291.0
2019-08-19 10:50:00,51.8,51.84,51.64,51.66,121817.0,48.0298,48.0669,47.8814,47.9,121817.0
2019-08-19 11:00:00,51.66,51.79,51.64,51.67,199188.0,47.9,48.0205,47.8814,47.9092,199188.0
2019-08-19 11:10:00,51.67,51.71,51.57,51.6,209056.0,47.9092,47.9463,47.8165,47.8443,209056.0
2019-08-19 11:20:00,51.59,51.61,51.53,51.55,219617.0,47.8351,47.8536,47.7794,47.798,219617.0
2019-08-19 11:30:00,51.54,51.58,51.45,51.46,90241.0,47.7887,47.8258,47.7053,47.7145,90241.0
2019-08-19 11:40:00,51.46,51.46,51.31,51.34,143050.0,47.7145,47.7145,47.5754,47.6033,143050.0
2019-08-19 11:50:00,51.34,51.36,51.21,51.22,94697.0,47.6033,47.6218,47.4827,47.492,94697.0
2019-08-19 12:00:00,51.21,51.25,51.12,51.15,158881.0,47.4827,47.5198,47.3993,47.4271,158881.0
2019-08-19 12:10:00,51.15,51.18,51.02,51.14,178171.0,47.4271,47.4549,47.3066,47.4178,178171.0
2019-08-19 12:20:00,51.15,51.28,51.13,51.28,86448.0,47.4271,47.5476,47.4085,47.5476,86448.0
2019-08-19 12:30:00,51.27,51.38,51.26,51.37,69925.0,47.5384,47.6404,47.5291,47.6311,69925.0
2019-08-19 12:40:00,51.36,51.44,51.32,51.41,85250.0,47.6218,47.696,47.5847,47.6682,85250.0
2019-08-19 12:50:00,51.41,51.46,51.39,51.41,60930.0,47.6682,47.7145,47.6496,47.6682,60930.0
2019-08-19 13:00:00,51.42,51.6,51.4,51.6,68568.0,47.6774,47.8443,47.6589,47.8443,68568.0
2019-08-19 13:10:00,51.6,51.72,51.58,51.7,149112.0,47.8443,47.9556,47.8258,47.9371,149112.0
2019-08-19 13:20:00,51.71,51.8,51.7,51.79,121379.0,47.9463,48.0298,47.9371,48.0205,121379.0
2019-08-19 13:30:00,51.79,51.93,51.73,51.86,148618.0,48.0205,48.1503,47.9649,48.0854,148618.0
2019-08-19 13:40:00,51.86,51.92,51.81,51.85,86143.0,48.0854,48.141,48.0391,48.0761,86143.0
2019-08-19 13:50:00,51.84,51.9,51.84,51.89,87967.0,48.0669,48.1225,48.0669,48.1132,87967.0
2019-08-19 14:00:00,51.89,51.95,51.86,51.87,85846.0,48.1132,48.1689,48.0854,48.0947,85846.0
2019-08-19 14:10:00,51.87,51.94,51.8,51.89,107865.0,48.0947,48.1596,48.0298,48.1132,107865.0
2019-08-19 14:20:00,51.89,51.97,51.87,51.95,161449.0,48.1132,48.1874,48.0947,48.1689,161449.0
2019-08-19 14:30:00,51.95,51.99,51.84,51.9,123530.0,48.1689,48.206,48.0669,48.1225,123530.0
2019-08-19 14:40:00,51.89,51.91,51.82,51.86,71743.0,48.1132,48.1318,48.0483,48.0854,71743.0
2019-08-19 14:50:00,51.85,51.91,51.84,51.86,94854.0,48.0761,48.1318,48.0669,48.0854,94854.0
2019-08-19 15:00:00,51.86,51.88,51.78,51.87,108839.0,48.0854,48.104,48.0112,48.0947,108839.0
2019-08-19 15:10:00,51.87,51.88,51.78,51.8,99653.0,48.0947,48.104,48.0112,48.0298,99653.0
2019-08-19 15:20:00,51.8,51.87,51.79,51.86,99667.0,48.0298,48.0947,48.0205,48.0854,99667.0
2019-08-19 15:30:00,51.86,51.96,51.84,51.93,192424.0,48.0854,48.1781,48.0669,48.1503,192424.0
2019-08-19 15:40:00,51.92,51.98,51.78,51.8,334713.0,48.141,48.1967,48.0112,48.0298,334713.0
2019-08-19 15:50:00,51.8,51.81,51.52,51.54,773822.0,48.0298,48.0391,47.7702,47.7887,773822.0
2019-08-20 09:30:00,50.03,50.39,49.72,50.22,1015465.0,46.3886,46.7224,46.1012,46.5648,1015465.0
2019-08-20 09:40:00,50.18,50.3,49.77,49.9,643976.0,46.5277,46.639,46.1475,46.2681,643976.0
2019-08-20 09:50:00,49.92,50.07,49.36,49.47,835207.0,46.2866,46.4257,45.7674,45.8694,835207.0
2019-08-20 10:00:00,49.47,49.89,49.36,49.8,478785.0,45.8694,46.2588,45.7674,46.1754,478785.0
2019-08-20 10:10:00,49.79,50.22,49.78,50.1,578045.0,46.1661,46.5648,46.1568,46.4535,578045.0
2019-08-20 10:20:00,50.09,50.12,49.77,49.83,256015.0,46.4442,46.4721,46.1475,46.2032,256015.0
2019-08-20 10:30:00,49.82,49.93,49.63,49.74,359569.0,46.1939,46.2959,46.0177,46.1197,359569.0
2019-08-20 10:40:00,49.73,50.15,49.64,50.12,214454.0,46.1104,46.4999,46.027,46.4721,214454.0
2019-08-20 10:50:00,50.12,50.27,50.06,50.15,337406.0,46.4721,46.6111,46.4164,46.4999,337406.0
2019-08-20 11:00:00,50.16,51.2,50.12,50.92,937245.0,46.5091,47.4735,46.4721,47.2138,937245.0
2019-08-20 11:10:00,50.94,51.0,50.7,50.84,402230.0,47.2324,47.288,47.0098,47.1397,402230.0
2019-08-20 11:20:00,50.83,50.98,50.41,50.85,494112.0,47.1304,47.2695,46.741,47.1489,494112.0
2019-08-20 11:30:00,50.85,51.05,50.74,50.86,533747.0,47.1489,47.3344,47.0469,47.1582,533747.0
2019-08-20 11:40:00,50.86,50.91,50.47,50.85,337489.0,47.1582,47.2046,46.7966,47.1489,337489.0
2019-08-20 11:50:00,50.82,50.87,50.5,50.81,143732.0,47.1211,47.1675,46.8244,47.1118,143732.0
2019-08-20 12:00:00,50.81,50.96,50.72,50.87,182197.0,47.1118,47.2509,47.0284,47.1675,182197.0
2019-08-20 12:10:00,50.87,50.89,50.76,50.88,162921.0,47.1675,47.186,47.0655,47.1767,162921.0
2019-08-20 12:20:00,50.87,50.9,50.79,50.8,125934.0,47.1675,47.1953,47.0933,47.1026,125934.0
2019-08-20 12:30:00,50.8,50.83,50.65,50.71,135700.0,47.1026,47.1304,46.9635,47.0191,135700.0
2019-08-20 12:40:00,50.71,50.83,50.7,50.8,112323.0,47.0191,47.1304,47.0098,47.1026,112323.0
2019-08-20 12:50:00,50.8,50.9,50.71,50.85,133354.0,47.1026,47.1953,47.0191,47.1489,133354.0
2019-08-20 13:00:00,50.86,51.17,50.84,51.12,419381.0,47.1582,47.4456,47.1397,47.3993,419381.0
2019-08-20 13:10:00,51.12,51.37,51.12,51.14,417774.0,47.3993,47.6311,47.3993,47.4178,417774.0
2019-08-20 13:20:00,51.13,51.38,51.1,51.35,296560.0,47.4085,47.6404,47.3807,47.6125,296560.0
2019-08-20 13:30:00,51.36,51.39,51.24,51.26,267206.0,47.6218,47.6496,47.5105,47.5291,267206.0
2019-08-20 13:40:00,51.26,51.5,51.22,51.34,263337.0,47.5291,47.7516,47.492,47.6033,263337.0
2019-08-20 13:50:00,51.35,51.54,51.33,51.44,165504.0,47.6125,47.7887,47.594,47.696,165504.0
2019-08-20 14:00:00,51.43,51.48,51.24,51.41,194608.0,47.6867,47.7331,47.5105,47.6682,194608.0
2019-08-20 14:10:00,51.42,51.69,51.41,51.67,284308.0,47.6774,47.9278,47.6682,47.9092,284308.0
2019-08-20 14:20:00,51.67,51.68,51.44,51.54,171115.0,47.9092,47.9185,47.696,47.7887,171115.0
2019-08-20 14:30:00,51.54,51.64,51.45,51.6,118870.0,47.7887,47.8814,47.7053,47.8443,118870.0
2019-08-20 14:40:00,51.6,51.8,51.55,51.79,284244.0,47.8443,48.0298,47.798,48.0205,284244.0
2019-08-20 14:50:00,51.78,51.82,51.63,51.73,167804.0,48.0112,48.0483,47.8722,47.9649,167804.0
2019-08-20 15:00:00,51.72,51.73,51.63,51.71,171565.0,47.9556,47.9649,47.8722,47.9463,171565.0
2019-08-20 15:10:00,51.71,51.72,51.63,51.69,271365.0,47.9463,47.9556,47.8722,47.9278,271365.0
2019-08-20 15:20:00,51.69,51.7,51.58,51.7,193563.0,47.9278,47.9371,47.8258,47.9371,193563.0
2019-08-20 15:30:00,51.69,51.7,51.58,51.6,234612.0,47.9278,47.9371,47.8258,47.8443,234612.0
2019-08-20 15:40:00,51.6,51.61,51.47,51.51,370304.0,47.8443,47.8536,47.7238,47.7609,370304.0
2019-08-20 15:50:00,51.5,51.58,51.4,51.55,1018694.0,47.7516,47.8258,47.6589,47.798,1018694.0
2019-08-21 09:30:00,52.27,52.47,51.66,51.7,673047.0,48.4656,48.651,47.9,47.9371,673047.0
2019-08-21 09:40:00,51.63,52.18,51.62,52.18,230261.0,47.8722,48.3821,47.8629,48.3821,230261.0
2019-08-21 09:50:00,52.17,52.31,52.11,52.25,271058.0,48.3729,48.5027,48.3172,48.447,271058.0
2019-08-21 10:00:00,52.24,52.29,52.0,52.03,237419.0,48.4378,48.4841,48.2152,48.243,237419.0
2019-08-21 10:10:00,52.03,52.29,52.02,52.27,208145.0,48.243,48.4841,48.2338,48.4656,208145.0
2019-08-21 10:20:00,52.27,52.4,52.18,52.34,212289.0,48.4656,48.5861,48.3821,48.5305,212289.0
2019-08-21 10:30:00,52.33,52.34,52.16,52.24,305822.0,48.5212,48.5305,48.3636,48.4378,305822.0
2019-08-21 10:40:00,52.23,52.32,52.21,52.31,316607.0,48.4285,48.5119,48.4099,48.5027,316607.0
2019-08-21 10:50:00,52.3,52.35,52.13,52.13,289970.0,48.4934,48.5398,48.3358,48.3358,289970.0
2019-08-21 11:00:00,52.14,52.27,52.08,52.23,249241.0,48.345,48.4656,48.2894,48.4285,249241.0
2019-08-21 11:10:00,52.23,52.25,52.15,52.19,165463.0,48.4285,48.447,48.3543,48.3914,165463.0
2019-08-21 11:20:00,52.18,52.24,52.16,52.22,179934.0,48.3821,48.4378,48.3636,48.4192,179934.0
2019-08-21 11:30:00,52.22,52.34,52.19,52.3,194015.0,48.4192,48.5305,48.3914,48.4934,194015.0
2019-08-21 11:40:00,52.3,52.42,52.28,52.36,158371.0,48.4934,48.6047,48.4748,48.549,158371.0
2019-08-21 11:50:00,52.36,52.57,52.34,52.53,168863.0,48.549,48.7437,48.5305,48.7066,168863.0
2019-08-21 12:00:00,52.53,52.54,52.42,52.45,100473.0,48.7066,48.7159,48.6047,48.6325,100473.0
2019-08-21 12:10:00,52.46,52.53,52.44,52.45,131702.0,48.6417,48.7066,48.6232,48.6325,131702.0
2019-08-21 12:20:00,52.44,52.69,52.43,52.6,141210.0,48.6232,48.855,48.6139,48.7716,141210.0
2019-08-21 12:30:00,52.6,52.68,52.56,52.65,192391.0,48.7716,48.8457,48.7345,48.8179,192391.0
2019-08-21 12:40:00,52.65,52.73,52.64,52.68,115408.0,48.8179,48.8921,48.8086,48.8457,115408.0
2019-08-21 12:50:00,52.68,52.76,52.62,52.63,88198.0,48.8457,48.9199,48.7901,48.7994,88198.0
2019-08-21 13:00:00,52.64,52.74,52.63,52.72,76137.0,48.8086,48.9014,48.7994,48.8828,76137.0
2019-08-21 13:10:00,52.71,52.82,52.69,52.82,96752.0,48.8735,48.9755,48.855,48.9755,96752.0
2019-08-21 13:20:00,52.82,52.88,52.78,52.87,110391.0,48.9755,49.0312,48.9385,49.0219,110391.0
2019-08-21 13:30:00,52.87,52.91,52.82,52.89,180223.0,49.0219,49.059,48.9755,49.0404,180223.0
2019-08-21 13:40:00,52.9,53.12,52.88,53.04,224177.0,49.0497,49.2537,49.0312,49.1795,224177.0
2019-08-21 13:50:00,53.04,53.06,52.84,52.88,150252.0,49.1795,49.1981,48.9941,49.0312,150252.0
2019-08-21 14:00:00,52.87,53.01,52.83,52.98,240252.0,49.0219,49.1517,48.9848,49.1239,240252.0
2019-08-21 14:10:00,52.99,53.01,52.87,53.0,191327.0,49.1332,49.1517,49.0219,49.1424,191327.0
2019-08-21 14:20:00,53.01,53.06,52.97,53.05,174621.0,49.1517,49.1981,49.1146,49.1888,174621.0
2019-08-21 14:30:00,53.06,53.15,53.06,53.09,193902.0,49.1981,49.2815,49.1981,49.2259,193902.0
2019-08-21 14:40:00,53.08,53.23,53.07,53.19,208707.0,49.2166,49.3557,49.2073,49.3186,208707.0
2019-08-21 14:50:00,53.2,53.29,53.18,53.29,345067.0,49.3279,49.4113,49.3093,49.4113,345067.0
2019-08-21 15:00:00,53.28,53.36,53.21,53.28,299728.0,49.4021,49.4762,49.3372,49.4021,299728.0
2019-08-21 15:10:00,53.28,53.32,53.19,53.25,717966.0,49.4021,49.4392,49.3186,49.3742,717966.0
2019-08-21 15:20:00,53.24,53.31,53.21,53.27,229353.0,49.365,49.4299,49.3372,49.3928,229353.0
2019-08-21 15:30:00,53.27,53.3,53.24,53.27,357201.0,49.3928,49.4206,49.365,49.3928,357201.0
2019-08-21 15:40:00,53.27,53.4,53.23,53.4,335056.0,49.3928,49.5133,49.3557,49.5133,335056.0
2019-08-21 15:50:00,53.4,53.52,53.36,53.49,1000214.0,49.5133,49.6246,49.4762,49.5968,1000214.0
2019-08-22 09:30:00,53.64,54.25,53.58,54.15,393789.0,49.7359,50.3015,49.6802,50.2087,393789.0
2019-08-22 09:40:00,54.16,54.18,53.96,54.1,206560.0,50.218,50.2366,50.0326,50.1624,206560.0
2019-08-22 09:50:00,54.1,54.38,54.1,54.26,326585.0,50.1624,50.422,50.1624,50.3107,326585.0
2019-08-22 10:00:00,54.26,54.43,54.16,54.36,143506.0,50.3107,50.4684,50.218,50.4035,143506.0
2019-08-22 10:10:00,54.36,54.48,54.32,54.36,99984.0,50.4035,50.5147,50.3664,50.4035,99984.0
2019-08-22 10:20:00,54.35,54.37,54.13,54.26,151714.0,50.3942,50.4127,50.1902,50.3107,151714.0
2019-08-22 10:30:00,54.26,54.27,53.92,54.0,229950.0,50.3107,50.32,49.9955,50.0697,229950.0
2019-08-22 10:40:00,54.0,54.02,53.71,53.91,331285.0,50.0697,50.0882,49.8008,49.9862,331285.0
2019-08-22 10:50:00,53.91,53.95,53.65,53.77,108885.0,49.9862,50.0233,49.7451,49.8564,108885.0
2019-08-22 11:00:00,53.78,54.04,53.78,54.04,188920.0,49.8657,50.1067,49.8657,50.1067,188920.0
2019-08-22 11:10:00,54.04,54.16,53.94,54.04,224677.0,50.1067,50.218,50.014,50.1067,224677.0
2019-08-22 11:20:00,54.04,54.08,53.97,53.98,159508.0,50.1067,50.1438,50.0418,50.0511,159508.0
2019-08-22 11:30:00,53.99,54.28,53.99,54.08,263135.0,50.0604,50.3293,50.0604,50.1438,263135.0
2019-08-22 11:40:00,54.09,54.15,54.03,54.1,154951.0,50.1531,50.2087,50.0975,50.1624,154951.0
2019-08-22 11:50:00,54.1,54.11,53.98,54.06,311126.0,50.1624,50.1717,50.0511,50.1253,311126.0
2019-08-22 12:00:00,54.07,54.14,54.05,54.12,105562.0,50.1346,50.1995,50.116,50.1809,105562.0
2019-08-22 12:10:00,54.11,54.24,54.08,54.22,95735.0,50.1717,50.2922,50.1438,50.2736,95735.0
2019-08-22 12:20:00,54.22,54.36,54.19,54.28,81529.0,50.2736,50.4035,50.2458,50.3293,81529.0
2019-08-22 12:30:00,54.29,54.46,54.28,54.4,181822.0,50.3385,50.4962,50.3293,50.4405,181822.0
2019-08-22 12:40:00,54.4,54.44,54.32,54.38,122461.0,50.4405,50.4776,50.3664,50.422,122461.0
2019-08-22 12:50:00,54.37,54.39,54.3,54.39,181051.0,50.4127,50.4313,50.3478,50.4313,181051.0
2019-08-22 13:00:00,54.39,54.44,54.36,54.36,154783.0,50.4313,50.4776,50.4035,50.4035,154783.0
2019-08-22 13:10:00,54.36,54.47,54.35,54.46,236435.0,50.4035,50.5054,50.3942,50.4962,236435.0
2019-08-22 13:20:00,54.45,54.48,54.33,54.33,141914.0,50.4869,50.5147,50.3756,50.3756,141914.0
2019-08-22 13:30:00,54.34,54.57,54.26,54.56,216672.0,50.3849,50.5982,50.3107,50.5889,216672.0
2019-08-22 13:40:00,54.56,54.59,54.47,54.55,219977.0,50.5889,50.6167,50.5054,50.5796,219977.0
2019-08-22 13:50:00,54.55,54.65,54.54,54.61,251738.0,50.5796,50.6723,50.5704,50.6353,251738.0
2019-08-22 14:00:00,54.61,54.67,54.55,54.62,232900.0,50.6353,50.6909,50.5796,50.6445,232900.0
2019-08-22 14:10:00,54.62,54.79,54.6,54.78,227263.0,50.6445,50.8022,50.626,50.7929,227263.0
2019-08-22 14:20:00,54.78,54.83,54.71,54.73,174250.0,50.7929,50.8392,50.728,50.7465,174250.0
2019-08-22 14:30:00,54.74,54.75,54.62,54.73,161217.0,50.7558,50.7651,50.6445,50.7465,161217.0
2019-08-22 14:40:00,54.73,54.86,54.71,54.79,177315.0,50.7465,50.8671,50.728,50.8022,177315.0
2019-08-22 14:50:00,54.79,54.84,54.74,54.74,113380.0,50.8022,50.8485,50.7558,50.7558,113380.0
2019-08-22 15:00:00,54.75,54.94,54.75,54.82,143012.0,50.7651,50.9412,50.7651,50.83,143012.0
2019-08-22 15:10:00,54.83,54.83,54.74,54.83,156395.0,50.8392,50.8392,50.7558,50.8392,156395.0
2019-08-22 15:20:00,54.83,54.85,54.73,54.83,260137.0,50.8392,50.8578,50.7465,50.8392,260137.0
2019-08-22 15:30:00,54.83,54.97,54.82,54.86,352925.0,50.8392,50.9691,50.83,50.8671,352925.0
2019-08-22 15:40:00,54.86,54.93,54.82,54.87,325965.0,50.8671,50.932,50.83,50.8763,325965.0
2019-08-22 15:50:00,54.87,54.96,54.79,54.86,683058.0,50.8763,50.9598,50.8022,50.8671,683058.0
2019-08-23 09:30:00,54.25,54.3,53.92,54.03,463632.0,50.3015,50.3478,49.9955,50.0975,463632.0
2019-08-23 09:40:00,54.04,54.12,53.92,53.96,195363.0,50.1067,50.1809,49.9955,50.0326,195363.0
2019-08-23 09:50:00,53.94,54.16,53.89,54.0,173218.0,50.014,50.218,49.9677,50.0697,173218.0
2019-08-23 10:00:00,53.99,54.18,53.85,54.05,426621.0,50.0604,50.2366,49.9306,50.116,426621.0
2019-08-23 10:10:00,54.04,54.31,53.92,54.08,194665.0,50.1067,50.3571,49.9955,50.1438,194665.0
2019-08-23 10:20:00,54.07,54.1,53.96,54.06,275715.0,50.1346,50.1624,50.0326,50.1253,275715.0
2019-08-23 10:30:00,54.05,54.42,54.05,54.39,88582.0,50.116,50.4591,50.116,50.4313,88582.0
2019-08-23 10:40:00,54.39,54.45,54.27,54.31,138748.0,50.4313,50.4869,50.32,50.3571,138748.0
2019-08-23 10:50:00,54.32,54.45,54.21,54.23,116925.0,50.3664,50.4869,50.2644,50.2829,116925.0
2019-08-23 11:00:00,54.25,54.27,53.67,53.73,221585.0,50.3015,50.32,49.7637,49.8193,221585.0
2019-08-23 11:10:00,53.72,53.8,53.58,53.66,112297.0,49.81,49.8842,49.6802,49.7544,112297.0
2019-08-23 11:20:00,53.67,53.69,53.54,53.6,190080.0,49.7637,49.7822,49.6431,49.6988,190080.0
2019-08-23 11:30:00,53.61,53.63,53.42,53.56,159008.0,49.708,49.7266,49.5319,49.6617,159008.0
2019-08-23 11:40:00,53.56,53.59,53.43,53.46,99049.0,49.6617,49.6895,49.5411,49.569,99049.0
2019-08-23 11:50:00,53.46,53.59,53.43,53.45,71431.0,49.569,49.6895,49.5411,49.5597,71431.0
2019-08-23 12:00:00,53.46,53.61,53.4,53.59,108497.0,49.569,49.708,49.5133,49.6895,108497.0
2019-08-23 12:10:00,53.61,53.74,53.47,53.67,141338.0,49.708,49.8286,49.5782,49.7637,141338.0
2019-08-23 12:20:00,53.65,53.65,53.51,53.56,95543.0,49.7451,49.7451,49.6153,49.6617,95543.0
2019-08-23 12:30:00,53.57,53.64,53.51,53.63,131081.0,49.671,49.7359,49.6153,49.7266,131081.0
2019-08-23 12:40:00,53.62,53.62,53.5,53.51,99865.0,49.7173,49.7173,49.606,49.6153,99865.0
2019-08-23 12:50:00,53.51,53.6,53.43,53.48,95589.0,49.6153,49.6988,49.5411,49.5875,95589.0
2019-08-23 13:00:00,53.47,53.47,53.32,53.35,107216.0,49.5782,49.5782,49.4392,49.467,107216.0
2019-08-23 13:10:00,53.34,53.45,53.19,53.2,87418.0,49.4577,49.5597,49.3186,49.3279,87418.0
2019-08-23 13:20:00,53.19,53.22,53.08,53.13,86908.0,49.3186,49.3464,49.2166,49.263,86908.0
2019-08-23 13:30:00,53.13,53.41,53.12,53.39,78675.0,49.263,49.5226,49.2537,49.5041,78675.0
2019-08-23 13:40:00,53.38,53.42,53.32,53.36,97805.0,49.4948,49.5319,49.4392,49.4762,97805.0
2019-08-23 13:50:00,53.36,53.58,53.36,53.58,138323.0,49.4762,49.6802,49.4762,49.6802,138323.0
2019-08-23 14:00:00,53.59,53.59,53.37,53.39,148307.0,49.6895,49.6895,49.4855,49.5041,148307.0
2019-08-23 14:10:00,53.39,53.39,53.25,53.32,84353.0,49.5041,49.5041,49.3742,49.4392,84353.0
2019-08-23 14:20:00,53.32,53.34,53.19,53.21,89367.0,49.4392,49.4577,49.3186,49.3372,89367.0
2019-08-23 14:30:00,53.2,53.24,53.09,53.12,153351.0,49.3279,49.365,49.2259,49.2537,153351.0
2019-08-23 14:40:00,53.12,53.18,53.02,53.1,113706.0,49.2537,49.3093,49.161,49.2352,113706.0
2019-08-23 14:50:00,53.11,53.19,53.08,53.18,74589.0,49.2444,49.3186,49.2166,49.3093,74589.0
2019-08-23 15:00:00,53.18,53.31,53.13,53.26,100528.0,49.3093,49.4299,49.263,49.3835,100528.0
2019-08-23 15:10:00,53.25,53.26,53.11,53.19,104841.0,49.3742,49.3835,49.2444,49.3186,104841.0
2019-08-23 15:20:00,53.19,53.26,53.15,53.15,157468.0,49.3186,49.3835,49.2815,49.2815,157468.0
2019-08-23 15:30:00,53.15,53.18,53.03,53.13,193764.0,49.2815,49.3093,49.1703,49.263,193764.0
2019-08-23 15:40:00,53.12,53.18,53.07,53.1,254750.0,49.2537,49.3093,49.2073,49.2352,254750.0
2019-08-23 15:50:00,53.09,53.11,52.81,53.1,824875.0,49.2259,49.2444,48.9663,49.2352,824875.0
2019-08-26 09:30:00,53.38,53.7,53.16,53.53,194349.0,49.4948,49.7915,49.2908,49.6339,194349.0
2019-08-26 09:40:00,53.5,53.5,53.3,53.35,100699.0,49.606,49.606,49.4206,49.467,100699.0
2019-08-26 09:50:00,53.35,53.83,53.34,53.81,112126.0,49.467,49.912,49.4577,49.8935,112126.0
2019-08-26 10:00:00,53.83,53.84,53.46,53.46,92325.0,49.912,49.9213,49.569,49.569,92325.0
2019-08-26 10:10:00,53.46,53.49,53.24,53.31,78166.0,49.569,49.5968,49.365,49.4299,78166.0
2019-08-26 10:20:00,53.33,53.41,53.24,53.26,65591.0,49.4484,49.5226,49.365,49.3835,65591.0
2019-08-26 10:30:00,53.26,53.32,53.12,53.2,83674.0,49.3835,49.4392,49.2537,49.3279,83674.0
2019-08-26 10:40:00,53.21,53.37,53.1,53.32,115904.0,49.3372,49.4855,49.2352,49.4392,115904.0
2019-08-26 10:50:00,53.33,53.33,53.19,53.2,106588.0,49.4484,49.4484,49.3186,49.3279,106588.0
2019-08-26 11:00:00,53.21,53.36,53.17,53.32,107051.0,49.3372,49.4762,49.3001,49.4392,107051.0
2019-08-26 11:10:00,53.31,53.45,53.2,53.29,106103.0,49.4299,49.5597,49.3279,49.4113,106103.0
2019-08-26 11:20:00,53.3,53.46,53.29,53.4,63059.0,49.4206,49.569,49.4113,49.5133,63059.0
2019-08-26 11:30:00,53.4,53.49,53.34,53.41,94663.0,49.5133,49.5968,49.4577,49.5226,94663.0
2019-08-26 11:40:00,53.41,53.43,53.33,53.42,75658.0,49.5226,49.5411,49.4484,49.5319,75658.0
2019-08-26 11:50:00,53.43,53.46,53.36,53.42,41749.0,49.5411,49.569,49.4762,49.5319,41749.0
2019-08-26 12:00:00,53.43,53.47,53.38,53.45,55443.0,49.5411,49.5782,49.4948,49.5597,55443.0
2019-08-26 12:10:00,53.45,53.47,53.36,53.36,39526.0,49.5597,49.5782,49.4762,49.4762,39526.0
2019-08-26 12:20:00,53.38,53.57,53.35,53.44,73785.0,49.4948,49.671,49.467,49.5504,73785.0
2019-08-26 12:30:00,53.45,53.49,53.4,53.45,40224.0,49.5597,49.5968,49.5133,49.5597,40224.0
2019-08-26 12:40:00,53.46,53.49,53.43,53.47,57747.0,49.569,49.5968,49.5411,49.5782,57747.0
2019-08-26 12:50:00,53.48,53.51,53.43,53.48,40394.0,49.5875,49.6153,49.5411,49.5875,40394.0
2019-08-26 13:00:00,53.47,53.59,53.47,53.56,43716.0,49.5782,49.6895,49.5782,49.6617,43716.0
2019-08-26 13:10:00,53.56,53.56,53.41,53.44,55519.0,49.6617,49.6617,49.5226,49.5504,55519.0
2019-08-26 13:20:00,53.44,53.52,53.39,53.46,93781.0,49.5504,49.6246,49.5041,49.569,93781.0
2019-08-26 13:30:00,53.46,53.46,53.34,53.35,41506.0,49.569,49.569,49.4577,49.467,41506.0
2019-08-26 13:40:00,53.36,53.4,53.28,53.3,70039.0,49.4762,49.5133,49.4021,49.4206,70039.0
2019-08-26 13:50:00,53.3,53.36,53.27,53.3,46636.0,49.4206,49.4762,49.3928,49.4206,46636.0
2019-08-26 14:00:00,53.3,53.3,53.11,53.12,74931.0,49.4206,49.4206,49.2444,49.2537,74931.0
2019-08-26 14:10:00,53.11,53.15,53.08,53.1,58243.0,49.2444,49.2815,49.2166,49.2352,58243.0
2019-08-26 14:20:00,53.1,53.13,53.05,53.08,59807.0,49.2352,49.263,49.1888,49.2166,59807.0
2019-08-26 14:30:00,53.08,53.19,53.07,53.14,94435.0,49.2166,49.3186,49.2073,49.2723,94435.0
2019-08-26 14:40:00,53.15,53.19,53.1,53.14,50444.0,49.2815,49.3186,49.2352,49.2723,50444.0
2019-08-26 14:50:00,53.15,53.18,53.11,53.18,42783.0,49.2815,49.3093,49.2444,49.3093,42783.0
2019-08-26 15:00:00,53.18,53.28,53.12,53.17,92747.0,49.3093,49.4021,49.2537,49.3001,92747.0
2019-08-26 15:10:00,53.18,53.33,53.16,53.25,73007.0,49.3093,49.4484,49.2908,49.3742,73007.0
2019-08-26 15:20:00,53.25,53.28,53.17,53.19,82375.0,49.3742,49.4021,49.3001,49.3186,82375.0
2019-08-26 15:30:00,53.19,53.31,53.18,53.26,118773.0,49.3186,49.4299,49.3093,49.3835,118773.0
2019-08-26 15:40:00,53.25,53.27,53.21,53.25,173781.0,49.3742,49.3928,49.3372,49.3742,173781.0
2019-08-26 15:50:00,53.24,53.44,53.22,53.44,610425.0,49.365,49.5504,49.3464,49.5504,610425.0
2019-08-27 09:30:00,53.84,53.85,53.64,53.79,164386.0,49.9213,49.9306,49.7359,49.8749,164386.0
2019-08-27 09:40:00,53.77,53.89,53.67,53.84,72186.0,49.8564,49.9677,49.7637,49.9213,72186.0
2019-08-27 09:50:00,53.84,53.87,53.64,53.69,85488.0,49.9213,49.9491,49.7359,49.7822,85488.0
2019-08-27 10:00:00,53.71,53.88,53.66,53.83,125567.0,49.8008,49.9584,49.7544,49.912,125567.0
2019-08-27 10:10:00,53.86,53.86,53.7,53.76,61561.0,49.9398,49.9398,49.7915,49.8471,61561.0
2019-08-27 10:20:00,53.76,53.8,53.54,53.57,76699.0,49.8471,49.8842,49.6431,49.671,76699.0
2019-08-27 10:30:00,53.55,53.68,53.54,53.65,66377.0,49.6524,49.7729,49.6431,49.7451,66377.0
2019-08-27 10:40:00,53.64,53.68,53.53,53.55,68868.0,49.7359,49.7729,49.6339,49.6524,68868.0
2019-08-27 10:50:00,53.55,53.65,53.54,53.56,83423.0,49.6524,49.7451,49.6431,49.6617,83423.0
2019-08-27 11:00:00,53.55,53.59,53.46,53.52,73149.0,49.6524,49.6895,49.569,49.6246,73149.0
2019-08-27 11:10:00,53.52,53.55,53.38,53.42,62480.0,49.6246,49.6524,49.4948,49.5319,62480.0
2019-08-27 11:20:00,53.42,53.47,53.38,53.44,46595.0,49.5319,49.5782,49.4948,49.5504,46595.0
2019-08-27 11:30:00,53.43,53.52,53.42,53.46,69332.0,49.5411,49.6246,49.5319,49.569,69332.0
2019-08-27 11:40:00,53.46,53.5,53.4,53.49,77601.0,49.569,49.606,49.5133,49.5968,77601.0
2019-08-27 11:50:00,53.49,53.51,53.38,53.41,75265.0,49.5968,49.6153,49.4948,49.5226,75265.0
2019-08-27 12:00:00,53.42,53.48,53.3,53.38,60341.0,49.5319,49.5875,49.4206,49.4948,60341.0
2019-08-27 12:10:00,53.38,53.44,53.35,53.4,71847.0,49.4948,49.5504,49.467,49.5133,71847.0
2019-08-27 12:20:00,53.39,53.44,53.33,53.44,50815.0,49.5041,49.5504,49.4484,49.5504,50815.0
2019-08-27 12:30:00,53.43,53.51,53.38,53.38,75915.0,49.5411,49.6153,49.4948,49.4948,75915.0
2019-08-27 12:40:00,53.38,53.45,53.33,53.43,58431.0,49.4948,49.5597,49.4484,49.5411,58431.0
2019-08-27 12:50:00,53.43,53.43,53.28,53.29,59129.0,49.5411,49.5411,49.4021,49.4113,59129.0
2019-08-27 13:00:00,53.27,53.42,53.24,53.4,45660.0,49.3928,49.5319,49.365,49.5133,45660.0
2019-08-27 13:10:00,53.4,53.46,53.37,53.4,47449.0,49.5133,49.569,49.4855,49.5133,47449.0
2019-08-27 13:20:00,53.4,53.49,53.39,53.47,45061.0,49.5133,49.5968,49.5041,49.5782,45061.0
2019-08-27 13:30:00,53.46,53.62,53.42,53.54,72800.0,49.569,49.7173,49.5319,49.6431,72800.0
2019-08-27 13:40:00,53.54,53.61,53.54,53.56,43597.0,49.6431,49.708,49.6431,49.6617,43597.0
2019-08-27 13:50:00,53.56,53.58,53.46,53.53,46897.0,49.6617,49.6802,49.569,49.6339,46897.0
2019-08-27 14:00:00,53.52,53.57,53.47,53.51,66224.0,49.6246,49.671,49.5782,49.6153,66224.0
2019-08-27 14:10:00,53.5,53.55,53.46,53.49,76499.0,49.606,49.6524,49.569,49.5968,76499.0
2019-08-27 14:20:00,53.49,53.51,53.4,53.44,82403.0,49.5968,49.6153,49.5133,49.5504,82403.0
2019-08-27 14:30:00,53.43,53.52,53.42,53.49,111536.0,49.5411,49.6246,49.5319,49.5968,111536.0
2019-08-27 14:40:00,53.5,53.55,53.45,53.5,64327.0,49.606,49.6524,49.5597,49.606,64327.0
2019-08-27 14:50:00,53.5,53.56,53.46,53.52,80597.0,49.606,49.6617,49.569,49.6246,80597.0
2019-08-27 15:00:00,53.52,53.7,53.52,53.61,147614.0,49.6246,49.7915,49.6246,49.708,147614.0
2019-08-27 15:10:00,53.61,53.62,53.49,53.54,78490.0,49.708,49.7173,49.5968,49.6431,78490.0
2019-08-27 15:20:00,53.53,53.55,53.46,53.46,81266.0,49.6339,49.6524,49.569,49.569,81266.0
2019-08-27 15:30:00,53.47,53.51,53.4,53.51,136001.0,49.5782,49.6153,49.5133,49.6153,136001.0
2019-08-27 15:40:00,53.51,53.58,53.51,53.58,154190.0,49.6153,49.6802,49.6153,49.6802,154190.0
2019-08-27 15:50:00,53.58,53.59,53.38,53.39,644962.0,49.6802,49.6895,49.4948,49.5041,644962.0
2019-08-28 09:30:00,53.28,53.54,53.16,53.46,143476.0,49.4021,49.6431,49.2908,49.569,143476.0
2019-08-28 09:40:00,53.45,53.66,53.4,53.57,69115.0,49.5597,49.7544,49.5133,49.671,69115.0
2019-08-28 09:50:00,53.56,53.68,53.51,53.67,91727.0,49.6617,49.7729,49.6153,49.7637,91727.0
2019-08-28 10:00:00,53.66,53.66,53.53,53.59,75533.0,49.7544,49.7544,49.6339,49.6895,75533.0
2019-08-28 10:10:00,53.59,53.63,53.48,53.52,62913.0,49.6895,49.7266,49.5875,49.6246,62913.0
2019-08-28 10:20:00,53.52,53.73,53.49,53.7,59329.0,49.6246,49.8193,49.5968,49.7915,59329.0
2019-08-28 10:30:00,53.71,53.84,53.71,53.79,90029.0,49.8008,49.9213,49.8008,49.8749,90029.0
2019-08-28 10:40:00,53.79,53.92,53.78,53.88,120521.0,49.8749,49.9955,49.8657,49.9584,120521.0
2019-08-28 10:50:00,53.88,53.97,53.79,53.8,71157.0,49.9584,50.0418,49.8749,49.8842,71157.0
2019-08-28 11:00:00,53.8,53.86,53.75,53.81,59764.0,49.8842,49.9398,49.8379,49.8935,59764.0
2019-08-28 11:10:00,53.84,53.91,53.78,53.83,52100.0,49.9213,49.9862,49.8657,49.912,52100.0
2019-08-28 11:20:00,53.84,54.02,53.84,54.0,121632.0,49.9213,50.0882,49.9213,50.0697,121632.0
2019-08-28 11:30:00,54.0,54.11,53.96,54.07,61156.0,50.0697,50.1717,50.0326,50.1346,61156.0
2019-08-28 11:40:00,54.06,54.22,54.06,54.21,97997.0,50.1253,50.2736,50.1253,50.2644,97997.0
2019-08-28 11:50:00,54.21,54.32,54.19,54.3,85859.0,50.2644,50.3664,50.2458,50.3478,85859.0
2019-08-28 12:00:00,54.29,54.3,54.25,54.27,45453.0,50.3385,50.3478,50.3015,50.32,45453.0
2019-08-28 12:10:00,54.26,54.28,54.22,54.27,46322.0,50.3107,50.3293,50.2736,50.32,46322.0
2019-08-28 12:20:00,54.28,54.28,54.19,54.22,44412.0,50.3293,50.3293,50.2458,50.2736,44412.0
2019-08-28 12:30:00,54.23,54.29,54.21,54.24,56077.0,50.2829,50.3385,50.2644,50.2922,56077.0
2019-08-28 12:40:00,54.25,54.27,54.21,54.24,46507.0,50.3015,50.32,50.2644,50.2922,46507.0
2019-08-28 12:50:00,54.24,54.34,54.24,54.34,53140.0,50.2922,50.3849,50.2922,50.3849,53140.0
2019-08-28 13:00:00,54.33,54.35,54.27,54.28,54197.0,50.3756,50.3942,50.32,50.3293,54197.0
2019-08-28 13:10:00,54.29,54.29,54.16,54.22,96250.0,50.3385,50.3385,50.218,50.2736,96250.0
2019-08-28 13:20:00,54.22,54.34,54.22,54.33,39900.0,50.2736,50.3849,50.2736,50.3756,39900.0
2019-08-28 13:30:00,54.33,54.4,54.3,54.37,62946.0,50.3756,50.4405,50.3478,50.4127,62946.0
2019-08-28 13:40:00,54.37,54.46,54.34,54.45,60409.0,50.4127,50.4962,50.3849,50.4869,60409.0
2019-08-28 13:50:00,54.45,54.48,54.39,54.47,61125.0,50.4869,50.5147,50.4313,50.5054,61125.0
2019-08-28 14:00:00,54.48,54.52,54.45,54.49,67049.0,50.5147,50.5518,50.4869,50.524,67049.0
2019-08-28 14:10:00,54.5,54.52,54.45,54.51,55670.0,50.5333,50.5518,50.4869,50.5425,55670.0
2019-08-28 14:20:00,54.51,54.54,54.48,54.54,56640.0,50.5425,50.5704,50.5147,50.5704,56640.0
2019-08-28 14:30:00,54.54,54.56,54.44,54.55,91811.0,50.5704,50.5889,50.4776,50.5796,91811.0
2019-08-28 14:40:00,54.56,54.67,54.54,54.67,67401.0,50.5889,50.6909,50.5704,50.6909,67401.0
2019-08-28 14:50:00,54.67,54.74,54.67,54.72,74971.0,50.6909,50.7558,50.6909,50.7373,74971.0
2019-08-28 15:00:00,54.71,54.73,54.61,54.62,149691.0,50.728,50.7465,50.6353,50.6445,149691.0
2019-08-28 15:10:00,54.62,54.7,54.62,54.7,106915.0,50.6445,50.7187,50.6445,50.7187,106915.0
2019-08-28 15:20:00,54.69,54.69,54.56,54.59,107451.0,50.7094,50.7094,50.5889,50.6167,107451.0
2019-08-28 15:30:00,54.59,54.65,54.56,54.63,135197.0,50.6167,50.6723,50.5889,50.6538,135197.0
2019-08-28 15:40:00,54.62,54.67,54.57,54.64,161731.0,50.6445,50.6909,50.5982,50.6631,161731.0
2019-08-28 15:50:00,54.64,54.77,54.6,54.63,595910.0,50.6631,50.7836,50.626,50.6538,595910.0
2019-08-29 09:30:00,54.98,55.22,54.76,54.98,581276.0,50.9783,51.2009,50.7743,50.9783,581276.0
2019-08-29 09:40:00,54.98,55.17,54.66,55.16,170755.0,50.9783,51.1545,50.6816,51.1452,170755.0
2019-08-29 09:50:00,55.15,55.16,54.91,55.07,96319.0,51.136,51.1452,50.9134,51.0618,96319.0
2019-08-29 10:00:00,55.07,55.12,54.98,55.08,183044.0,51.0618,51.1081,50.9783,51.0711,183044.0
2019-08-29 10:10:00,55.07,55.16,54.91,55.14,126841.0,51.0618,51.1452,50.9134,51.1267,126841.0
2019-08-29 10:20:00,55.15,55.22,55.07,55.1,94154.0,51.136,51.2009,51.0618,51.0896,94154.0
2019-08-29 10:30:00,55.09,55.1,54.8,54.91,154018.0,51.0803,51.0896,50.8114,50.9134,154018.0
2019-08-29 10:40:00,54.9,54.97,54.82,54.94,147111.0,50.9042,50.9691,50.83,50.9412,147111.0
2019-08-29 10:50:00,54.95,54.98,54.84,54.93,124046.0,50.9505,50.9783,50.8485,50.932,124046.0
2019-08-29 11:00:00,54.93,54.97,54.86,54.87,65106.0,50.932,50.9691,50.8671,50.8763,65106.0
2019-08-29 11:10:00,54.87,54.95,54.87,54.95,119542.0,50.8763,50.9505,50.8763,50.9505,119542.0
2019-08-29 11:20:00,54.95,55.07,54.9,55.05,114728.0,50.9505,51.0618,50.9042,51.0432,114728.0
2019-08-29 11:30:00,55.04,55.21,55.01,55.18,83668.0,51.034,51.1916,51.0061,51.1638,83668.0
2019-08-29 11:40:00,55.18,55.23,55.15,55.22,77259.0,51.1638,51.2101,51.136,51.2009,77259.0
2019-08-29 11:50:00,55.22,55.37,55.2,55.32,97953.0,51.2009,51.3399,51.1823,51.2936,97953.0
2019-08-29 12:00:00,55.32,55.36,55.25,55.35,65756.0,51.2936,51.3307,51.2287,51.3214,65756.0
2019-08-29 12:10:00,55.36,55.4,55.3,55.38,75336.0,51.3307,51.3678,51.275,51.3492,75336.0
2019-08-29 12:20:00,55.38,55.42,55.35,55.37,48003.0,51.3492,51.3863,51.3214,51.3399,48003.0
2019-08-29 12:30:00,55.36,55.48,55.34,55.42,98925.0,51.3307,51.4419,51.3121,51.3863,98925.0
2019-08-29 12:40:00,55.42,55.48,55.41,55.45,103401.0,51.3863,51.4419,51.377,51.4141,103401.0
2019-08-29 12:50:00,55.45,55.63,55.44,55.62,118792.0,51.4141,51.581,51.4048,51.5717,118792.0
2019-08-29 13:00:00,55.62,55.64,55.52,55.53,68237.0,51.5717,51.5903,51.479,51.4883,68237.0
2019-08-29 13:10:00,55.53,55.54,55.45,55.52,56752.0,51.4883,51.4976,51.4141,51.479,56752.0
2019-08-29 13:20:00,55.53,55.55,55.49,55.49,72676.0,51.4883,51.5068,51.4512,51.4512,72676.0
2019-08-29 13:30:00,55.5,55.55,55.45,55.5,79816.0,51.4605,51.5068,51.4141,51.4605,79816.0
2019-08-29 13:40:00,55.48,55.59,55.48,55.59,64886.0,51.4419,51.5439,51.4419,51.5439,64886.0
2019-08-29 13:50:00,55.6,55.65,55.55,55.56,74229.0,51.5532,51.5996,51.5068,51.5161,74229.0
2019-08-29 14:00:00,55.56,55.62,55.55,55.6,69990.0,51.5161,51.5717,51.5068,51.5532,69990.0
2019-08-29 14:10:00,55.61,55.65,55.51,55.53,76150.0,51.5625,51.5996,51.4698,51.4883,76150.0
2019-08-29 14:20:00,55.54,55.65,55.48,55.64,77454.0,51.4976,51.5996,51.4419,51.5903,77454.0
2019-08-29 14:30:00,55.64,55.69,55.62,55.67,73273.0,51.5903,51.6367,51.5717,51.6181,73273.0
2019-08-29 14:40:00,55.66,55.66,55.58,55.61,66191.0,51.6088,51.6088,51.5347,51.5625,66191.0
2019-08-29 14:50:00,55.61,55.62,55.53,55.54,83599.0,51.5625,51.5717,51.4883,51.4976,83599.0
2019-08-29 15:00:00,55.54,55.54,55.44,55.47,130744.0,51.4976,51.4976,51.4048,51.4327,130744.0
2019-08-29 15:10:00,55.46,55.49,55.41,55.44,82091.0,51.4234,51.4512,51.377,51.4048,82091.0
2019-08-29 15:20:00,55.43,55.45,55.37,55.41,93880.0,51.3956,51.4141,51.3399,51.377,93880.0
2019-08-29 15:30:00,55.42,55.45,55.35,55.43,96686.0,51.3863,51.4141,51.3214,51.3956,96686.0
2019-08-29 15:40:00,55.43,55.43,55.25,55.41,202394.0,51.3956,51.3956,51.2287,51.377,202394.0
2019-08-29 15:50:00,55.41,55.48,55.37,55.41,469788.0,51.377,51.4419,51.3399,51.377,469788.0
2019-08-30 09:30:00,55.85,56.14,55.67,55.87,297537.0,51.785,52.0539,51.6181,51.8036,297537.0
2019-08-30 09:40:00,55.87,56.05,55.76,56.02,83915.0,51.8036,51.9704,51.7016,51.9426,83915.0
2019-08-30 09:50:00,56.02,56.13,55.94,55.98,69035.0,51.9426,52.0446,51.8685,51.9055,69035.0
2019-08-30 10:00:00,55.99,56.1,55.94,56.08,71935.0,51.9148,52.0168,51.8685,51.9983,71935.0
2019-08-30 10:10:00,56.09,56.1,55.84,55.86,70440.0,52.0075,52.0168,51.7757,51.7943,70440.0
2019-08-30 10:20:00,55.86,55.86,55.7,55.75,63641.0,51.7943,51.7943,51.6459,51.6923,63641.0
2019-08-30 10:30:00,55.75,55.76,55.56,55.56,65235.0,51.6923,51.7016,51.5161,51.5161,65235.0
2019-08-30 10:40:00,55.56,55.6,55.47,55.52,59528.0,51.5161,51.5532,51.4327,51.479,59528.0
2019-08-30 10:50:00,55.52,55.53,55.36,55.38,78031.0,51.479,51.4883,51.3307,51.3492,78031.0
2019-08-30 11:00:00,55.38,55.41,55.24,55.28,104047.0,51.3492,51.377,51.2194,51.2565,104047.0
2019-08-30 11:10:00,55.28,55.29,55.12,55.18,58087.0,51.2565,51.2658,51.1081,51.1638,58087.0
2019-08-30 11:20:00,55.18,55.18,55.03,55.14,51952.0,51.1638,51.1638,51.0247,51.1267,51952.0
2019-08-30 11:30:00,55.12,55.23,55.12,55.19,50229.0,51.1081,51.2101,51.1081,51.173,50229.0
2019-08-30 11:40:00,55.2,55.29,55.18,55.26,65815.0,51.1823,51.2658,51.1638,51.2379,65815.0
2019-08-30 11:50:00,55.25,55.27,55.2,55.22,49738.0,51.2287,51.2472,51.1823,51.2009,49738.0
2019-08-30 12:00:00,55.22,55.3,55.2,55.21,55525.0,51.2009,51.275,51.1823,51.1916,55525.0
2019-08-30 12:10:00,55.21,55.38,55.19,55.28,64805.0,51.1916,51.3492,51.173,51.2565,64805.0
2019-08-30 12:20:00,55.28,55.34,55.26,55.3,138586.0,51.2565,51.3121,51.2379,51.275,138586.0
2019-08-30 12:30:00,55.3,55.37,55.24,55.35,54790.0,51.275,51.3399,51.2194,51.3214,54790.0
2019-08-30 12:40:00,55.36,55.49,55.35,55.43,55132.0,51.3307,51.4512,51.3214,51.3956,55132.0
2019-08-30 12:50:00,55.43,55.49,55.39,55.44,41144.0,51.3956,51.4512,51.3585,51.4048,41144.0
2019-08-30 13:00:00,55.43,55.47,55.35,55.42,41284.0,51.3956,51.4327,51.3214,51.3863,41284.0
2019-08-30 13:10:00,55.42,55.42,55.37,55.39,29211.0,51.3863,51.3863,51.3399,51.3585,29211.0
2019-08-30 13:20:00,55.39,55.39,55.32,55.35,41707.0,51.3585,51.3585,51.2936,51.3214,41707.0
2019-08-30 13:30:00,55.35,55.36,55.26,55.27,147605.0,51.3214,51.3307,51.2379,51.2472,147605.0
2019-08-30 13:40:00,55.27,55.28,55.21,55.24,51762.0,51.2472,51.2565,51.1916,51.2194,51762.0
2019-08-30 13:50:00,55.23,55.25,55.18,55.23,50512.0,51.2101,51.2287,51.1638,51.2101,50512.0
2019-08-30 14:00:00,55.23,55.29,55.18,55.2,48918.0,51.2101,51.2658,51.1638,51.1823,48918.0
2019-08-30 14:10:00,55.2,55.26,55.19,55.26,53807.0,51.1823,51.2379,51.173,51.2379,53807.0
2019-08-30 14:20:00,55.26,55.3,55.22,55.23,58245.0,51.2379,51.275,51.2009,51.2101,58245.0
2019-08-30 14:30:00,55.24,55.25,55.13,55.16,62952.0,51.2194,51.2287,51.1174,51.1452,62952.0
2019-08-30 14:40:00,55.15,55.18,55.09,55.12,46766.0,51.136,51.1638,51.0803,51.1081,46766.0
2019-08-30 14:50:00,55.12,55.2,55.11,55.18,58964.0,51.1081,51.1823,51.0989,51.1638,58964.0
2019-08-30 15:00:00,55.18,55.21,55.11,55.11,84615.0,51.1638,51.1916,51.0989,51.0989,84615.0
2019-08-30 15:10:00,55.12,55.17,55.05,55.08,53863.0,51.1081,51.1545,51.0432,51.0711,53863.0
2019-08-30 15:20:00,55.08,55.22,55.07,55.22,79057.0,51.0711,51.2009,51.0618,51.2009,79057.0
2019-08-30 15:30:00,55.22,55.26,55.14,55.15,89102.0,51.2009,51.2379,51.1267,51.136,89102.0
2019-08-30 15:40:00,55.15,55.17,55.11,55.12,120002.0,51.136,51.1545,51.0989,51.1081,120002.0
2019-08-30 15:50:00,55.12,55.18,54.94,54.98,679800.0,51.1081,51.1638,50.9412,50.9783,679800.0
2019-09-03 09:30:00,54.66,54.7,54.41,54.62,211673.0,50.6816,50.7187,50.4498,50.6445,211673.0
2019-09-03 09:40:00,54.62,54.88,54.62,54.82,78852.0,50.6445,50.8856,50.6445,50.83,78852.0
2019-09-03 09:50:00,54.83,54.99,54.62,54.62,102434.0,50.8392,50.9876,50.6445,50.6445,102434.0
2019-09-03 10:00:00,54.61,54.61,54.2,54.43,183832.0,50.6353,50.6353,50.2551,50.4684,183832.0
2019-09-03 10:10:00,54.43,54.52,54.33,54.38,76514.0,50.4684,50.5518,50.3756,50.422,76514.0
2019-09-03 10:20:00,54.38,54.43,54.17,54.37,87074.0,50.422,50.4684,50.2273,50.4127,87074.0
2019-09-03 10:30:00,54.38,54.4,54.25,54.26,91876.0,50.422,50.4405,50.3015,50.3107,91876.0
2019-09-03 10:40:00,54.25,54.49,54.25,54.41,134183.0,50.3015,50.524,50.3015,50.4498,134183.0
2019-09-03 10:50:00,54.41,54.47,54.34,54.4,104374.0,50.4498,50.5054,50.3849,50.4405,104374.0
2019-09-03 11:00:00,54.4,54.4,54.24,54.29,71108.0,50.4405,50.4405,50.2922,50.3385,71108.0
2019-09-03 11:10:00,54.29,54.34,54.23,54.32,121328.0,50.3385,50.3849,50.2829,50.3664,121328.0
2019-09-03 11:20:00,54.32,54.49,54.29,54.42,88777.0,50.3664,50.524,50.3385,50.4591,88777.0
2019-09-03 11:30:00,54.43,54.49,54.3,54.33,53975.0,50.4684,50.524,50.3478,50.3756,53975.0
2019-09-03 11:40:00,54.32,54.34,54.22,54.33,46481.0,50.3664,50.3849,50.2736,50.3756,46481.0
2019-09-03 11:50:00,54.33,54.33,54.22,54.26,64675.0,50.3756,50.3756,50.2736,50.3107,64675.0
2019-09-03 12:00:00,54.26,54.3,54.22,54.24,57388.0,50.3107,50.3478,50.2736,50.2922,57388.0
2019-09-03 12:10:00,54.24,54.39,54.22,54.37,46188.0,50.2922,50.4313,50.2736,50.4127,46188.0
2019-09-03 12:20:00,54.36,54.36,54.21,54.22,53995.0,50.4035,50.4035,50.2644,50.2736,53995.0
2019-09-03 12:30:00,54.21,54.22,54.14,54.19,51238.0,50.2644,50.2736,50.1995,50.2458,51238.0
2019-09-03 12:40:00,54.2,54.2,54.06,54.13,48293.0,50.2551,50.2551,50.1253,50.1902,48293.0
2019-09-03 12:50:00,54.12,54.15,54.06,54.07,100252.0,50.1809,50.2087,50.1253,50.1346,100252.0
2019-09-03 13:00:00,54.07,54.15,54.07,54.11,44886.0,50.1346,50.2087,50.1346,50.1717,44886.0
2019-09-03 13:10:00,54.11,54.13,54.06,54.12,63967.0,50.1717,50.1902,50.1253,50.1809,63967.0
2019-09-03 13:20:00,54.11,54.18,54.09,54.14,62993.0,50.1717,50.2366,50.1531,50.1995,62993.0
2019-09-03 13:30:00,54.13,54.14,54.09,54.12,44523.0,50.1902,50.1995,50.1531,50.1809,44523.0
2019-09-03 13:40:00,54.11,54.11,53.97,54.04,65731.0,50.1717,50.1717,50.0418,50.1067,65731.0
2019-09-03 13:50:00,54.05,54.1,53.98,54.06,51426.0,50.116,50.1624,50.0511,50.1253,51426.0
2019-09-03 14:00:00,54.05,54.13,54.05,54.07,48790.0,50.116,50.1902,50.116,50.1346,48790.0
2019-09-03 14:10:00,54.07,54.1,54.01,54.02,70296.0,50.1346,50.1624,50.0789,50.0882,70296.0
2019-09-03 14:20:00,54.02,54.04,53.96,54.02,69255.0,50.0882,50.1067,50.0326,50.0882,69255.0
2019-09-03 14:30:00,54.01,54.07,54.0,54.04,68101.0,50.0789,50.1346,50.0697,50.1067,68101.0
2019-09-03 14:40:00,54.03,54.04,53.94,53.98,70941.0,50.0975,50.1067,50.014,50.0511,70941.0
2019-09-03 14:50:00,53.98,54.02,53.96,53.99,62947.0,50.0511,50.0882,50.0326,50.0604,62947.0
2019-09-03 15:00:00,53.99,54.06,53.96,54.05,72281.0,50.0604,50.1253,50.0326,50.116,72281.0
2019-09-03 15:10:00,54.05,54.15,54.02,54.14,74487.0,50.116,50.2087,50.0882,50.1995,74487.0
2019-09-03 15:20:00,54.14,54.2,54.09,54.12,92870.0,50.1995,50.2551,50.1531,50.1809,92870.0
2019-09-03 15:30:00,54.12,54.29,54.09,54.26,126863.0,50.1809,50.3385,50.1531,50.3107,126863.0
2019-09-03 15:40:00,54.27,54.31,54.2,54.26,165779.0,50.32,50.3571,50.2551,50.3107,165779.0
2019-09-03 15:50:00,54.26,54.38,54.24,54.29,404536.0,50.3107,50.422,50.2922,50.3385,404536.0
2019-09-04 09:30:00,54.4,54.68,54.4,54.58,229321.0,50.4405,50.7002,50.4405,50.6074,229321.0
2019-09-04 09:40:00,54.59,54.65,54.4,54.41,110494.0,50.6167,50.6723,50.4405,50.4498,110494.0
2019-09-04 09:50:00,54.42,54.51,54.37,54.49,118633.0,50.4591,50.5425,50.4127,50.524,118633.0
2019-09-04 10:00:00,54.5,54.56,54.42,54.43,174755.0,50.5333,50.5889,50.4591,50.4684,174755.0
2019-09-04 10:10:00,54.43,54.48,54.39,54.42,150017.0,50.4684,50.5147,50.4313,50.4591,150017.0
2019-09-04 10:20:00,54.42,54.48,54.4,54.43,142412.0,50.4591,50.5147,50.4405,50.4684,142412.0
2019-09-04 10:30:00,54.43,54.44,54.38,54.38,82717.0,50.4684,50.4776,50.422,50.422,82717.0
2019-09-04 10:40:00,54.38,54.44,54.36,54.41,67669.0,50.422,50.4776,50.4035,50.4498,67669.0
2019-09-04 10:50:00,54.41,54.48,54.4,54.44,115580.0,50.4498,50.5147,50.4405,50.4776,115580.0
2019-09-04 11:00:00,54.43,54.48,54.42,54.45,52392.0,50.4684,50.5147,50.4591,50.4869,52392.0
2019-09-04 11:10:00,54.45,54.55,54.44,54.53,88911.0,50.4869,50.5796,50.4776,50.5611,88911.0
2019-09-04 11:20:00,54.53,54.63,54.51,54.63,55545.0,50.5611,50.6538,50.5425,50.6538,55545.0
2019-09-04 11:30:00,54.62,54.64,54.55,54.56,106831.0,50.6445,50.6631,50.5796,50.5889,106831.0
2019-09-04 11:40:00,54.57,54.59,54.52,54.54,41958.0,50.5982,50.6167,50.5518,50.5704,41958.0
2019-09-04 11:50:00,54.54,54.57,54.5,54.54,39903.0,50.5704,50.5982,50.5333,50.5704,39903.0
2019-09-04 12:00:00,54.54,54.6,54.53,54.55,33932.0,50.5704,50.626,50.5611,50.5796,33932.0
2019-09-04 12:10:00,54.55,54.58,54.46,54.47,45921.0,50.5796,50.6074,50.4962,50.5054,45921.0
2019-09-04 12:20:00,54.48,54.48,54.43,54.44,32949.0,50.5147,50.5147,50.4684,50.4776,32949.0
2019-09-04 12:30:00,54.45,54.47,54.39,54.39,43276.0,50.4869,50.5054,50.4313,50.4313,43276.0
2019-09-04 12:40:00,54.39,54.45,54.38,54.43,39982.0,50.4313,50.4869,50.422,50.4684,39982.0
2019-09-04 12:50:00,54.43,54.47,54.41,54.44,62602.0,50.4684,50.5054,50.4498,50.4776,62602.0
2019-09-04 13:00:00,54.43,54.48,54.42,54.43,38075.0,50.4684,50.5147,50.4591,50.4684,38075.0
2019-09-04 13:10:00,54.43,54.43,54.35,54.37,182987.0,50.4684,50.4684,50.3942,50.4127,182987.0
2019-09-04 13:20:00,54.37,54.44,54.36,54.41,64689.0,50.4127,50.4776,50.4035,50.4498,64689.0
2019-09-04 13:30:00,54.41,54.47,54.36,54.38,203589.0,50.4498,50.5054,50.4035,50.422,203589.0
2019-09-04 13:40:00,54.39,54.41,54.34,54.35,44851.0,50.4313,50.4498,50.3849,50.3942,44851.0
2019-09-04 13:50:00,54.36,54.36,54.29,54.3,53156.0,50.4035,50.4035,50.3385,50.3478,53156.0
2019-09-04 14:00:00,54.3,54.32,54.27,54.3,84086.0,50.3478,50.3664,50.32,50.3478,84086.0
2019-09-04 14:10:00,54.31,54.33,54.27,54.33,54295.0,50.3571,50.3756,50.32,50.3756,54295.0
2019-09-04 14:20:00,54.34,54.39,54.32,54.38,45778.0,50.3849,50.4313,50.3664,50.422,45778.0
2019-09-04 14:30:00,54.38,54.45,54.37,54.45,57268.0,50.422,50.4869,50.4127,50.4869,57268.0
2019-09-04 14:40:00,54.45,54.47,54.42,54.44,44844.0,50.4869,50.5054,50.4591,50.4776,44844.0
2019-09-04 14:50:00,54.44,54.45,54.34,54.35,71006.0,50.4776,50.4869,50.3849,50.3942,71006.0
2019-09-04 15:00:00,54.35,54.38,54.28,54.33,77628.0,50.3942,50.422,50.3293,50.3756,77628.0
2019-09-04 15:10:00,54.34,54.37,54.3,54.3,70476.0,50.3849,50.4127,50.3478,50.3478,70476.0
2019-09-04 15:20:00,54.3,54.41,54.28,54.41,96558.0,50.3478,50.4498,50.3293,50.4498,96558.0
2019-09-04 15:30:00,54.41,54.54,54.4,54.49,213038.0,50.4498,50.5704,50.4405,50.524,213038.0
2019-09-04 15:40:00,54.5,54.51,54.42,54.45,126831.0,50.5333,50.5425,50.4591,50.4869,126831.0
2019-09-04 15:50:00,54.45,54.48,54.35,54.4,660036.0,50.4869,50.5147,50.3942,50.4405,660036.0
2019-09-05 09:30:00,55.09,55.69,54.97,55.64,230849.0,51.0803,51.6367,50.9691,51.5903,230849.0
2019-09-05 09:40:00,55.63,55.86,55.61,55.72,150543.0,51.581,51.7943,51.5625,51.6645,150543.0
2019-09-05 09:50:00,55.73,55.81,55.6,55.73,151962.0,51.6737,51.7479,51.5532,51.6737,151962.0
2019-09-05 10:00:00,55.72,55.81,55.55,55.73,136255.0,51.6645,51.7479,51.5068,51.6737,136255.0
2019-09-05 10:10:00,55.74,55.81,55.67,55.75,168553.0,51.683,51.7479,51.6181,51.6923,168553.0
2019-09-05 10:20:00,55.75,55.88,55.68,55.8,231061.0,51.6923,51.8128,51.6274,51.7386,231061.0
2019-09-05 10:30:00,55.81,55.89,55.76,55.78,81104.0,51.7479,51.8221,51.7016,51.7201,81104.0
2019-09-05 10:40:00,55.79,55.79,55.7,55.76,122768.0,51.7294,51.7294,51.6459,51.7016,122768.0
2019-09-05 10:50:00,55.77,55.99,55.77,55.98,80428.0,51.7108,51.9148,51.7108,51.9055,80428.0
2019-09-05 11:00:00,55.99,55.99,55.78,55.78,65043.0,51.9148,51.9148,51.7201,51.7201,65043.0
2019-09-05 11:10:00,55.79,55.81,55.63,55.69,69768.0,51.7294,51.7479,51.581,51.6367,69768.0
2019-09-05 11:20:00,55.68,55.81,55.66,55.79,48635.0,51.6274,51.7479,51.6088,51.7294,48635.0
2019-09-05 11:30:00,55.8,55.89,55.78,55.82,51507.0,51.7386,51.8221,51.7201,51.7572,51507.0
2019-09-05 11:40:00,55.82,55.84,55.71,55.73,47582.0,51.7572,51.7757,51.6552,51.6737,47582.0
2019-09-05 11:50:00,55.72,55.72,55.66,55.69,40229.0,51.6645,51.6645,51.6088,51.6367,40229.0
2019-09-05 12:00:00,55.68,55.71,55.61,55.65,38952.0,51.6274,51.6552,51.5625,51.5996,38952.0
2019-09-05 12:10:00,55.66,55.74,55.63,55.64,39673.0,51.6088,51.683,51.581,51.5903,39673.0
2019-09-05 12:20:00,55.65,55.67,55.57,55.66,46533.0,51.5996,51.6181,51.5254,51.6088,46533.0
2019-09-05 12:30:00,55.65,55.71,55.62,55.71,39881.0,51.5996,51.6552,51.5717,51.6552,39881.0
2019-09-05 12:40:00,55.71,55.76,55.66,55.66,41795.0,51.6552,51.7016,51.6088,51.6088,41795.0
2019-09-05 12:50:00,55.67,55.78,55.67,55.76,38398.0,51.6181,51.7201,51.6181,51.7016,38398.0
2019-09-05 13:00:00,55.77,55.81,55.69,55.72,53394.0,51.7108,51.7479,51.6367,51.6645,53394.0
2019-09-05 13:10:00,55.73,55.74,55.67,55.7,41999.0,51.6737,51.683,51.6181,51.6459,41999.0
2019-09-05 13:20:00,55.71,55.79,55.67,55.76,37764.0,51.6552,51.7294,51.6181,51.7016,37764.0
2019-09-05 13:30:00,55.78,55.91,55.76,55.9,111799.0,51.7201,51.8406,51.7016,51.8314,111799.0
2019-09-05 13:40:00,55.9,56.06,55.89,56.05,111915.0,51.8314,51.9797,51.8221,51.9704,111915.0
2019-09-05 13:50:00,56.05,56.08,56.0,56.04,48624.0,51.9704,51.9983,51.9241,51.9612,48624.0
2019-09-05 14:00:00,56.03,56.04,55.79,55.85,67590.0,51.9519,51.9612,51.7294,51.785,67590.0
2019-09-05 14:10:00,55.85,55.95,55.84,55.94,52687.0,51.785,51.8777,51.7757,51.8685,52687.0
2019-09-05 14:20:00,55.94,55.94,55.86,55.93,54282.0,51.8685,51.8685,51.7943,51.8592,54282.0
2019-09-05 14:30:00,55.92,55.97,55.9,55.97,46044.0,51.8499,51.8963,51.8314,51.8963,46044.0
2019-09-05 14:40:00,55.97,55.97,55.77,55.85,57383.0,51.8963,51.8963,51.7108,51.785,57383.0
2019-09-05 14:50:00,55.85,55.91,55.82,55.91,71880.0,51.785,51.8406,51.7572,51.8406,71880.0
2019-09-05 15:00:00,55.9,56.0,55.88,55.98,67949.0,51.8314,51.9241,51.8128,51.9055,67949.0
2019-09-05 15:10:00,55.98,56.05,55.95,56.03,82516.0,51.9055,51.9704,51.8777,51.9519,82516.0
2019-09-05 15:20:00,56.03,56.04,55.98,55.99,69665.0,51.9519,51.9612,51.9055,51.9148,69665.0
2019-09-05 15:30:00,55.99,56.02,55.93,55.94,105927.0,51.9148,51.9426,51.8592,51.8685,105927.0
2019-09-05 15:40:00,55.95,55.97,55.8,55.84,179760.0,51.8777,51.8963,51.7386,51.7757,179760.0
2019-09-05 15:50:00,55.84,55.9,55.72,55.77,456068.0,51.7757,51.8314,51.6645,51.7108,456068.0
2019-09-06 09:30:00,55.79,56.24,55.79,55.84,183136.0,51.7294,52.1466,51.7294,51.7757,183136.0
2019-09-06 09:40:00,55.85,56.23,55.84,56.22,218193.0,51.785,52.1373,51.7757,52.1281,218193.0
2019-09-06 09:50:00,56.2,56.39,56.13,56.26,103344.0,52.1095,52.2857,52.0446,52.1652,103344.0
2019-09-06 10:00:00,56.26,56.44,56.2,56.33,109161.0,52.1652,52.3321,52.1095,52.2301,109161.0
2019-09-06 10:10:00,56.33,56.57,56.33,56.48,77824.0,52.2301,52.4526,52.2301,52.3692,77824.0
2019-09-06 10:20:00,56.47,56.72,56.45,56.69,111899.0,52.3599,52.5917,52.3413,52.5639,111899.0
2019-09-06 10:30:00,56.71,56.75,56.63,56.68,91703.0,52.5824,52.6195,52.5082,52.5546,91703.0
2019-09-06 10:40:00,56.68,56.73,56.64,56.66,54847.0,52.5546,52.601,52.5175,52.5361,54847.0
2019-09-06 10:50:00,56.65,56.7,56.55,56.62,100934.0,52.5268,52.5731,52.4341,52.499,100934.0
2019-09-06 11:00:00,56.62,56.62,56.49,56.52,87671.0,52.499,52.499,52.3784,52.4062,87671.0
2019-09-06 11:10:00,56.52,56.52,56.37,56.38,35076.0,52.4062,52.4062,52.2672,52.2764,35076.0
2019-09-06 11:20:00,56.38,56.51,56.37,56.44,54716.0,52.2764,52.397,52.2672,52.3321,54716.0
2019-09-06 11:30:00,56.45,56.5,56.38,56.5,38058.0,52.3413,52.3877,52.2764,52.3877,38058.0
2019-09-06 11:40:00,56.5,56.5,56.45,56.46,73856.0,52.3877,52.3877,52.3413,52.3506,73856.0
2019-09-06 11:50:00,56.47,56.5,56.42,56.47,55834.0,52.3599,52.3877,52.3135,52.3599,55834.0
2019-09-06 12:00:00,56.47,56.51,56.44,56.5,61735.0,52.3599,52.397,52.3321,52.3877,61735.0
2019-09-06 12:10:00,56.49,56.55,56.48,56.55,46907.0,52.3784,52.4341,52.3692,52.4341,46907.0
2019-09-06 12:20:00,56.55,56.56,56.48,56.48,40160.0,52.4341,52.4433,52.3692,52.3692,40160.0
2019-09-06 12:30:00,56.49,56.5,56.44,56.47,40024.0,52.3784,52.3877,52.3321,52.3599,40024.0
2019-09-06 12:40:00,56.47,56.49,56.3,56.37,51568.0,52.3599,52.3784,52.2023,52.2672,51568.0
2019-09-06 12:50:00,56.37,56.4,56.3,56.4,28144.0,52.2672,52.295,52.2023,52.295,28144.0
2019-09-06 13:00:00,56.39,56.44,56.38,56.41,21394.0,52.2857,52.3321,52.2764,52.3042,21394.0
2019-09-06 13:10:00,56.41,56.42,56.32,56.32,66560.0,52.3042,52.3135,52.2208,52.2208,66560.0
2019-09-06 13:20:00,56.31,56.34,56.27,56.3,31872.0,52.2115,52.2393,52.1744,52.2023,31872.0
2019-09-06 13:30:00,56.29,56.32,56.23,56.23,35134.0,52.193,52.2208,52.1373,52.1373,35134.0
2019-09-06 13:40:00,56.22,56.29,56.16,56.29,40755.0,52.1281,52.193,52.0724,52.193,40755.0
2019-09-06 13:50:00,56.29,56.34,56.26,56.33,30522.0,52.193,52.2393,52.1652,52.2301,30522.0
2019-09-06 14:00:00,56.33,56.34,56.27,56.29,28144.0,52.2301,52.2393,52.1744,52.193,28144.0
2019-09-06 14:10:00,56.29,56.31,56.26,56.27,34859.0,52.193,52.2115,52.1652,52.1744,34859.0
2019-09-06 14:20:00,56.27,56.29,56.23,56.26,40486.0,52.1744,52.193,52.1373,52.1652,40486.0
2019-09-06 14:30:00,56.26,56.29,56.24,56.25,34303.0,52.1652,52.193,52.1466,52.1559,34303.0
2019-09-06 14:40:00,56.24,56.26,56.19,56.21,47909.0,52.1466,52.1652,52.1003,52.1188,47909.0
2019-09-06 14:50:00,56.21,56.21,56.14,56.16,39443.0,52.1188,52.1188,52.0539,52.0724,39443.0
2019-09-06 15:00:00,56.18,56.18,56.14,56.17,41090.0,52.091,52.091,52.0539,52.0817,41090.0
2019-09-06 15:10:00,56.18,56.27,56.16,56.25,48327.0,52.091,52.1744,52.0724,52.1559,48327.0
2019-09-06 15:20:00,56.25,56.35,56.25,56.32,77497.0,52.1559,52.2486,52.1559,52.2208,77497.0
2019-09-06 15:30:00,56.33,56.35,56.23,56.26,85397.0,52.2301,52.2486,52.1373,52.1652,85397.0
2019-09-06 15:40:00,56.26,56.28,56.2,56.25,118031.0,52.1652,52.1837,52.1095,52.1559,118031.0
2019-09-06 15:50:00,56.24,56.24,56.09,56.15,424489.0,52.1466,52.1466,52.0075,52.0632,424489.0
2019-09-09 09:30:00,56.22,56.28,55.96,56.16,173335.0,52.1281,52.1837,51.887,52.0724,173335.0
2019-09-09 09:40:00,56.17,56.37,56.17,56.35,116049.0,52.0817,52.2672,52.0817,52.2486,116049.0
2019-09-09 09:50:00,56.35,56.61,56.35,56.57,85892.0,52.2486,52.4897,52.2486,52.4526,85892.0
2019-09-09 10:00:00,56.57,56.63,56.51,56.52,96880.0,52.4526,52.5082,52.397,52.4062,96880.0
2019-09-09 10:10:00,56.53,56.59,56.5,56.56,75687.0,52.4155,52.4711,52.3877,52.4433,75687.0
2019-09-09 10:20:00,56.56,56.59,56.46,56.52,65648.0,52.4433,52.4711,52.3506,52.4062,65648.0
2019-09-09 10:30:00,56.53,56.55,56.45,56.47,53656.0,52.4155,52.4341,52.3413,52.3599,53656.0
2019-09-09 10:40:00,56.47,56.49,56.35,56.44,105261.0,52.3599,52.3784,52.2486,52.3321,105261.0
2019-09-09 10:50:00,56.44,56.53,56.4,56.51,67757.0,52.3321,52.4155,52.295,52.397,67757.0
2019-09-09 11:00:00,56.51,56.55,56.44,56.5,122953.0,52.397,52.4341,52.3321,52.3877,122953.0
2019-09-09 11:10:00,56.49,56.54,56.46,56.5,56118.0,52.3784,52.4248,52.3506,52.3877,56118.0
2019-09-09 11:20:00,56.5,56.56,56.45,56.51,45463.0,52.3877,52.4433,52.3413,52.397,45463.0
2019-09-09 11:30:00,56.5,56.52,56.48,56.49,38972.0,52.3877,52.4062,52.3692,52.3784,38972.0
2019-09-09 11:40:00,56.49,56.51,56.46,56.5,49130.0,52.3784,52.397,52.3506,52.3877,49130.0
2019-09-09 11:50:00,56.49,56.51,56.43,56.47,74091.0,52.3784,52.397,52.3228,52.3599,74091.0
2019-09-09 12:00:00,56.47,56.51,56.44,56.5,35869.0,52.3599,52.397,52.3321,52.3877,35869.0
2019-09-09 12:10:00,56.51,56.53,56.41,56.44,63591.0,52.397,52.4155,52.3042,52.3321,63591.0
2019-09-09 12:20:00,56.44,56.45,56.35,56.37,34318.0,52.3321,52.3413,52.2486,52.2672,34318.0
2019-09-09 12:30:00,56.37,56.38,56.26,56.32,34521.0,52.2672,52.2764,52.1652,52.2208,34521.0
2019-09-09 12:40:00,56.33,56.46,56.33,56.4,39184.0,52.2301,52.3506,52.2301,52.295,39184.0
2019-09-09 12:50:00,56.41,56.51,56.38,56.5,49361.0,52.3042,52.397,52.2764,52.3877,49361.0
2019-09-09 13:00:00,56.5,56.55,56.5,56.52,27134.0,52.3877,52.4341,52.3877,52.4062,27134.0
2019-09-09 13:10:00,56.52,56.55,56.5,56.52,26530.0,52.4062,52.4341,52.3877,52.4062,26530.0
2019-09-09 13:20:00,56.52,56.54,56.46,56.47,24610.0,52.4062,52.4248,52.3506,52.3599,24610.0
2019-09-09 13:30:00,56.46,56.53,56.43,56.52,67524.0,52.3506,52.4155,52.3228,52.4062,67524.0
2019-09-09 13:40:00,56.53,56.6,56.49,56.59,42616.0,52.4155,52.4804,52.3784,52.4711,42616.0
2019-09-09 13:50:00,56.59,56.63,56.56,56.59,40804.0,52.4711,52.5082,52.4433,52.4711,40804.0
2019-09-09 14:00:00,56.58,56.62,56.48,56.48,53637.0,52.4619,52.499,52.3692,52.3692,53637.0
2019-09-09 14:10:00,56.49,56.6,56.47,56.59,80289.0,52.3784,52.4804,52.3599,52.4711,80289.0
2019-09-09 14:20:00,56.6,56.66,56.54,56.66,51676.0,52.4804,52.5361,52.4248,52.5361,51676.0
2019-09-09 14:30:00,56.65,56.74,56.58,56.71,136438.0,52.5268,52.6102,52.4619,52.5824,136438.0
2019-09-09 14:40:00,56.71,56.74,56.67,56.72,49876.0,52.5824,52.6102,52.5453,52.5917,49876.0
2019-09-09 14:50:00,56.72,56.73,56.64,56.68,53755.0,52.5917,52.601,52.5175,52.5546,53755.0
2019-09-09 15:00:00,56.68,56.77,56.67,56.74,61285.0,52.5546,52.638,52.5453,52.6102,61285.0
2019-09-09 15:10:00,56.74,56.84,56.7,56.82,66821.0,52.6102,52.703,52.5731,52.6844,66821.0
2019-09-09 15:20:00,56.82,56.83,56.77,56.79,80066.0,52.6844,52.6937,52.638,52.6566,80066.0
2019-09-09 15:30:00,56.79,56.85,56.76,56.85,114905.0,52.6566,52.7122,52.6288,52.7122,114905.0
2019-09-09 15:40:00,56.85,56.86,56.82,56.82,116793.0,52.7122,52.7215,52.6844,52.6844,116793.0
2019-09-09 15:50:00,56.82,56.85,56.74,56.79,377827.0,52.6844,52.7122,52.6102,52.6566,377827.0
2019-09-10 09:30:00,56.91,56.99,56.47,56.47,242027.0,52.7679,52.842,52.3599,52.3599,242027.0
2019-09-10 09:40:00,56.47,56.54,56.36,56.54,117364.0,52.3599,52.4248,52.2579,52.4248,117364.0
2019-09-10 09:50:00,56.52,56.52,56.3,56.41,88391.0,52.4062,52.4062,52.2023,52.3042,88391.0
2019-09-10 10:00:00,56.41,56.55,56.41,56.43,61656.0,52.3042,52.4341,52.3042,52.3228,61656.0
2019-09-10 10:10:00,56.42,56.51,56.26,56.36,91691.0,52.3135,52.397,52.1652,52.2579,91691.0
2019-09-10 10:20:00,56.37,56.49,56.31,56.34,87409.0,52.2672,52.3784,52.2115,52.2393,87409.0
2019-09-10 10:30:00,56.35,56.45,56.34,56.38,178506.0,52.2486,52.3413,52.2393,52.2764,178506.0
2019-09-10 10:40:00,56.37,56.38,56.19,56.22,110502.0,52.2672,52.2764,52.1003,52.1281,110502.0
2019-09-10 10:50:00,56.22,56.26,56.16,56.21,62737.0,52.1281,52.1652,52.0724,52.1188,62737.0
2019-09-10 11:00:00,56.21,56.27,56.13,56.16,77877.0,52.1188,52.1744,52.0446,52.0724,77877.0
2019-09-10 11:10:00,56.15,56.18,56.1,56.1,63625.0,52.0632,52.091,52.0168,52.0168,63625.0
2019-09-10 11:20:00,56.11,56.15,56.01,56.03,161846.0,52.0261,52.0632,51.9334,51.9519,161846.0
2019-09-10 11:30:00,56.03,56.15,55.97,56.14,121043.0,51.9519,52.0632,51.8963,52.0539,121043.0
2019-09-10 11:40:00,56.14,56.44,56.12,56.43,104221.0,52.0539,52.3321,52.0354,52.3228,104221.0
2019-09-10 11:50:00,56.44,56.52,56.44,56.48,84694.0,52.3321,52.4062,52.3321,52.3692,84694.0
2019-09-10 12:00:00,56.48,56.5,56.39,56.42,46377.0,52.3692,52.3877,52.2857,52.3135,46377.0
2019-09-10 12:10:00,56.41,56.5,56.39,56.49,60112.0,52.3042,52.3877,52.2857,52.3784,60112.0
2019-09-10 12:20:00,56.49,56.65,56.48,56.64,65395.0,52.3784,52.5268,52.3692,52.5175,65395.0
2019-09-10 12:30:00,56.65,56.81,56.64,56.81,86376.0,52.5268,52.6751,52.5175,52.6751,86376.0
2019-09-10 12:40:00,56.81,56.91,56.79,56.9,64526.0,52.6751,52.7679,52.6566,52.7586,64526.0
2019-09-10 12:50:00,56.9,56.93,56.79,56.79,77466.0,52.7586,52.7864,52.6566,52.6566,77466.0
2019-09-10 13:00:00,56.8,56.81,56.74,56.79,42048.0,52.6659,52.6751,52.6102,52.6566,42048.0
2019-09-10 13:10:00,56.79,56.82,56.74,56.79,62903.0,52.6566,52.6844,52.6102,52.6566,62903.0
2019-09-10 13:20:00,56.81,56.88,56.79,56.86,41418.0,52.6751,52.74,52.6566,52.7215,41418.0
2019-09-10 13:30:00,56.85,56.93,56.84,56.91,70018.0,52.7122,52.7864,52.703,52.7679,70018.0
2019-09-10 13:40:00,56.91,56.91,56.83,56.86,98256.0,52.7679,52.7679,52.6937,52.7215,98256.0
2019-09-10 13:50:00,56.86,56.91,56.77,56.79,101801.0,52.7215,52.7679,52.638,52.6566,101801.0
2019-09-10 14:00:00,56.78,56.79,56.66,56.67,75731.0,52.6473,52.6566,52.5361,52.5453,75731.0
2019-09-10 14:10:00,56.67,56.71,56.63,56.65,65629.0,52.5453,52.5824,52.5082,52.5268,65629.0
2019-09-10 14:20:00,56.65,56.66,56.57,56.57,70239.0,52.5268,52.5361,52.4526,52.4526,70239.0
2019-09-10 14:30:00,56.57,56.59,56.46,56.58,107819.0,52.4526,52.4711,52.3506,52.4619,107819.0
2019-09-10 14:40:00,56.58,56.59,56.5,56.5,54494.0,52.4619,52.4711,52.3877,52.3877,54494.0
2019-09-10 14:50:00,56.5,56.65,56.49,56.63,71902.0,52.3877,52.5268,52.3784,52.5082,71902.0
2019-09-10 15:00:00,56.63,56.68,56.58,56.58,68228.0,52.5082,52.5546,52.4619,52.4619,68228.0
2019-09-10 15:10:00,56.59,56.66,56.55,56.66,85219.0,52.4711,52.5361,52.4341,52.5361,85219.0
2019-09-10 15:20:00,56.66,56.7,56.59,56.7,105070.0,52.5361,52.5731,52.4711,52.5731,105070.0
2019-09-10 15:30:00,56.7,56.74,56.59,56.6,169134.0,52.5731,52.6102,52.4711,52.4804,169134.0
2019-09-10 15:40:00,56.6,56.67,56.57,56.64,162082.0,52.4804,52.5453,52.4526,52.5175,162082.0
2019-09-10 15:50:00,56.64,56.92,56.63,56.92,543220.0,52.5175,52.7771,52.5082,52.7771,543220.0
2019-09-11 09:30:00,56.83,56.9,56.37,56.68,123976.0,52.6937,52.7586,52.2672,52.5546,123976.0
2019-09-11 09:40:00,56.7,57.06,56.66,57.05,120015.0,52.5731,52.9069,52.5361,52.8977,120015.0
2019-09-11 09:50:00,57.05,57.05,56.77,56.82,69202.0,52.8977,52.8977,52.638,52.6844,69202.0
2019-09-11 10:00:00,56.82,56.98,56.82,56.9,77753.0,52.6844,52.8328,52.6844,52.7586,77753.0
2019-09-11 10:10:00,56.89,57.01,56.88,56.91,61181.0,52.7493,52.8606,52.74,52.7679,61181.0
2019-09-11 10:20:00,56.91,57.18,56.87,57.17,88369.0,52.7679,53.0182,52.7308,53.0089,88369.0
2019-09-11 10:30:00,57.16,57.22,57.04,57.04,100880.0,52.9997,53.0553,52.8884,52.8884,100880.0
2019-09-11 10:40:00,57.04,57.09,56.98,57.09,56494.0,52.8884,52.9348,52.8328,52.9348,56494.0
2019-09-11 10:50:00,57.09,57.22,57.07,57.1,107190.0,52.9348,53.0553,52.9162,52.944,107190.0
2019-09-11 11:00:00,57.1,57.25,57.09,57.23,66566.0,52.944,53.0831,52.9348,53.0646,66566.0
2019-09-11 11:10:00,57.25,57.31,57.17,57.17,84738.0,53.0831,53.1387,53.0089,53.0089,84738.0
2019-09-11 11:20:00,57.17,57.26,57.08,57.13,72690.0,53.0089,53.0924,52.9255,52.9718,72690.0
2019-09-11 11:30:00,57.14,57.19,57.05,57.05,80568.0,52.9811,53.0275,52.8977,52.8977,80568.0
2019-09-11 11:40:00,57.04,57.11,57.03,57.03,68277.0,52.8884,52.9533,52.8791,52.8791,68277.0
2019-09-11 11:50:00,57.04,57.04,56.82,56.85,92922.0,52.8884,52.8884,52.6844,52.7122,92922.0
2019-09-11 12:00:00,56.85,56.93,56.84,56.86,77763.0,52.7122,52.7864,52.703,52.7215,77763.0
2019-09-11 12:10:00,56.85,56.88,56.79,56.8,47888.0,52.7122,52.74,52.6566,52.6659,47888.0
2019-09-11 12:20:00,56.8,56.92,56.79,56.92,50250.0,52.6659,52.7771,52.6566,52.7771,50250.0
2019-09-11 12:30:00,56.92,56.99,56.89,56.98,61772.0,52.7771,52.842,52.7493,52.8328,61772.0
2019-09-11 12:40:00,56.98,57.0,56.93,56.96,40626.0,52.8328,52.8513,52.7864,52.8142,40626.0
2019-09-11 12:50:00,56.96,57.08,56.95,57.05,68650.0,52.8142,52.9255,52.8049,52.8977,68650.0
2019-09-11 13:00:00,57.05,57.06,57.0,57.03,40075.0,52.8977,52.9069,52.8513,52.8791,40075.0
2019-09-11 13:10:00,57.02,57.03,56.95,56.98,34879.0,52.8698,52.8791,52.8049,52.8328,34879.0
2019-09-11 13:20:00,56.99,57.04,56.97,57.03,31939.0,52.842,52.8884,52.8235,52.8791,31939.0
2019-09-11 13:30:00,57.03,57.11,57.0,57.11,49352.0,52.8791,52.9533,52.8513,52.9533,49352.0
2019-09-11 13:40:00,57.11,57.12,56.99,57.0,46567.0,52.9533,52.9626,52.842,52.8513,46567.0
2019-09-11 13:50:00,57.01,57.01,56.86,56.9,59692.0,52.8606,52.8606,52.7215,52.7586,59692.0
2019-09-11 14:00:00,56.9,56.91,56.82,56.85,44689.0,52.7586,52.7679,52.6844,52.7122,44689.0
2019-09-11 14:10:00,56.86,56.9,56.83,56.85,45098.0,52.7215,52.7586,52.6937,52.7122,45098.0
2019-09-11 14:20:00,56.85,56.85,56.75,56.82,68677.0,52.7122,52.7122,52.6195,52.6844,68677.0
2019-09-11 14:30:00,56.82,56.85,56.78,56.85,48636.0,52.6844,52.7122,52.6473,52.7122,48636.0
2019-09-11 14:40:00,56.85,56.85,56.69,56.72,54046.0,52.7122,52.7122,52.5639,52.5917,54046.0
2019-09-11 14:50:00,56.72,56.72,56.66,56.7,54254.0,52.5917,52.5917,52.5361,52.5731,54254.0
2019-09-11 15:00:00,56.71,56.74,56.69,56.69,61054.0,52.5824,52.6102,52.5639,52.5639,61054.0
2019-09-11 15:10:00,56.7,56.71,56.66,56.71,58929.0,52.5731,52.5824,52.5361,52.5824,58929.0
2019-09-11 15:20:00,56.71,56.81,56.7,56.74,98925.0,52.5824,52.6751,52.5731,52.6102,98925.0
2019-09-11 15:30:00,56.74,56.78,56.72,56.76,99560.0,52.6102,52.6473,52.5917,52.6288,99560.0
2019-09-11 15:40:00,56.76,56.79,56.59,56.63,186149.0,52.6288,52.6566,52.4711,52.5082,186149.0
2019-09-11 15:50:00,56.63,56.71,56.62,56.7,427777.0,52.5082,52.5824,52.499,52.5731,427777.0
2019-09-12 09:30:00,56.71,56.96,56.57,56.87,144148.0,52.5824,52.8142,52.4526,52.7308,144148.0
2019-09-12 09:40:00,56.88,56.9,56.49,56.5,75608.0,52.74,52.7586,52.3784,52.3877,75608.0
2019-09-12 09:50:00,56.5,56.88,56.45,56.83,72695.0,52.3877,52.74,52.3413,52.6937,72695.0
2019-09-12 10:00:00,56.82,56.88,56.73,56.79,145541.0,52.6844,52.74,52.601,52.6566,145541.0
2019-09-12 10:10:00,56.79,57.14,56.71,56.98,141161.0,52.6566,52.9811,52.5824,52.8328,141161.0
2019-09-12 10:20:00,56.98,57.13,56.97,57.05,90027.0,52.8328,52.9718,52.8235,52.8977,90027.0
2019-09-12 10:30:00,57.05,57.09,56.8,56.85,79544.0,52.8977,52.9348,52.6659,52.7122,79544.0
2019-09-12 10:40:00,56.85,56.9,56.78,56.83,66650.0,52.7122,52.7586,52.6473,52.6937,66650.0
2019-09-12 10:50:00,56.83,56.87,56.57,56.68,120656.0,52.6937,52.7308,52.4526,52.5546,120656.0
2019-09-12 11:00:00,56.67,56.67,56.56,56.64,51375.0,52.5453,52.5453,52.4433,52.5175,51375.0
2019-09-12 11:10:00,56.64,56.8,56.6,56.8,67615.0,52.5175,52.6659,52.4804,52.6659,67615.0
2019-09-12 11:20:00,56.8,57.04,56.8,57.0,108707.0,52.6659,52.8884,52.6659,52.8513,108707.0
2019-09-12 11:30:00,57.01,57.05,56.97,57.04,70272.0,52.8606,52.8977,52.8235,52.8884,70272.0
2019-09-12 11:40:00,57.03,57.08,56.98,57.02,45318.0,52.8791,52.9255,52.8328,52.8698,45318.0
2019-09-12 11:50:00,57.02,57.03,56.96,56.98,58570.0,52.8698,52.8791,52.8142,52.8328,58570.0
2019-09-12 12:00:00,56.97,57.11,56.96,57.03,99114.0,52.8235,52.9533,52.8142,52.8791,99114.0
2019-09-12 12:10:00,57.04,57.09,56.89,56.92,71272.0,52.8884,52.9348,52.7493,52.7771,71272.0
2019-09-12 12:20:00,56.93,56.98,56.9,56.94,42612.0,52.7864,52.8328,52.7586,52.7957,42612.0
2019-09-12 12:30:00,56.94,56.97,56.92,56.94,40416.0,52.7957,52.8235,52.7771,52.7957,40416.0
2019-09-12 12:40:00,56.93,56.96,56.88,56.89,35001.0,52.7864,52.8142,52.74,52.7493,35001.0
2019-09-12 12:50:00,56.88,56.98,56.84,56.98,62259.0,52.74,52.8328,52.703,52.8328,62259.0
2019-09-12 13:00:00,56.98,57.15,56.97,57.11,127927.0,52.8328,52.9904,52.8235,52.9533,127927.0
2019-09-12 13:10:00,57.11,57.12,57.07,57.09,94617.0,52.9533,52.9626,52.9162,52.9348,94617.0
2019-09-12 13:20:00,57.08,57.09,57.03,57.06,35894.0,52.9255,52.9348,52.8791,52.9069,35894.0
2019-09-12 13:30:00,57.05,57.06,56.88,56.89,61040.0,52.8977,52.9069,52.74,52.7493,61040.0
2019-09-12 13:40:00,56.88,57.03,56.78,57.03,81191.0,52.74,52.8791,52.6473,52.8791,81191.0
2019-09-12 13:50:00,57.03,57.03,56.88,56.91,70343.0,52.8791,52.8791,52.74,52.7679,70343.0
2019-09-12 14:00:00,56.91,56.91,56.84,56.86,59831.0,52.7679,52.7679,52.703,52.7215,59831.0
2019-09-12 14:10:00,56.86,56.92,56.85,56.86,59575.0,52.7215,52.7771,52.7122,52.7215,59575.0
2019-09-12 14:20:00,56.86,56.88,56.8,56.85,39669.0,52.7215,52.74,52.6659,52.7122,39669.0
2019-09-12 14:30:00,56.86,56.91,56.84,56.87,53394.0,52.7215,52.7679,52.703,52.7308,53394.0
2019-09-12 14:40:00,56.88,56.95,56.88,56.92,49870.0,52.74,52.8049,52.74,52.7771,49870.0
2019-09-12 14:50:00,56.93,56.98,56.89,56.91,120598.0,52.7864,52.8328,52.7493,52.7679,120598.0
2019-09-12 15:00:00,56.91,56.91,56.83,56.83,73195.0,52.7679,52.7679,52.6937,52.6937,73195.0
2019-09-12 15:10:00,56.83,56.83,56.77,56.8,58999.0,52.6937,52.6937,52.638,52.6659,58999.0
2019-09-12 15:20:00,56.79,56.89,56.78,56.85,65746.0,52.6566,52.7493,52.6473,52.7122,65746.0
2019-09-12 15:30:00,56.85,56.89,56.76,56.78,117126.0,52.7122,52.7493,52.6288,52.6473,117126.0
2019-09-12 15:40:00,56.78,56.87,56.73,56.82,163213.0,52.6473,52.7308,52.601,52.6844,163213.0
2019-09-12 15:50:00,56.81,56.87,56.74,56.76,416985.0,52.6751,52.7308,52.6102,52.6288,416985.0
2019-09-13 09:30:00,56.9,57.18,56.7,57.1,158014.0,52.7586,53.0182,52.5731,52.944,158014.0
2019-09-13 09:40:00,57.08,57.24,57.05,57.21,95859.0,52.9255,53.0738,52.8977,53.046,95859.0
2019-09-13 09:50:00,57.23,57.3,57.03,57.11,64120.0,53.0646,53.1295,52.8791,52.9533,64120.0
2019-09-13 10:00:00,57.05,57.21,57.0,57.02,80998.0,52.8977,53.046,52.8513,52.8698,80998.0
2019-09-13 10:10:00,57.01,57.09,56.97,57.03,43427.0,52.8606,52.9348,52.8235,52.8791,43427.0
2019-09-13 10:20:00,57.05,57.08,56.91,56.94,90641.0,52.8977,52.9255,52.7679,52.7957,90641.0
2019-09-13 10:30:00,56.93,56.98,56.85,56.93,63470.0,52.7864,52.8328,52.7122,52.7864,63470.0
2019-09-13 10:40:00,56.93,57.01,56.92,56.94,97444.0,52.7864,52.8606,52.7771,52.7957,97444.0
2019-09-13 10:50:00,56.94,57.02,56.92,57.0,36883.0,52.7957,52.8698,52.7771,52.8513,36883.0
2019-09-13 11:00:00,57.0,57.03,56.92,57.0,68042.0,52.8513,52.8791,52.7771,52.8513,68042.0
2019-09-13 11:10:00,57.0,57.02,56.95,56.97,165347.0,52.8513,52.8698,52.8049,52.8235,165347.0
2019-09-13 11:20:00,56.96,57.09,56.95,57.02,52459.0,52.8142,52.9348,52.8049,52.8698,52459.0
2019-09-13 11:30:00,57.02,57.09,56.96,57.08,49568.0,52.8698,52.9348,52.8142,52.9255,49568.0
2019-09-13 11:40:00,57.09,57.12,56.98,57.01,54586.0,52.9348,52.9626,52.8328,52.8606,54586.0
2019-09-13 11:50:00,57.01,57.03,56.94,56.98,47547.0,52.8606,52.8791,52.7957,52.8328,47547.0
2019-09-13 12:00:00,56.98,57.01,56.93,56.97,51107.0,52.8328,52.8606,52.7864,52.8235,51107.0
2019-09-13 12:10:00,56.98,56.99,56.89,56.9,42864.0,52.8328,52.842,52.7493,52.7586,42864.0
2019-09-13 12:20:00,56.92,56.93,56.85,56.86,24895.0,52.7771,52.7864,52.7122,52.7215,24895.0
2019-09-13 12:30:00,56.87,56.94,56.83,56.83,39398.0,52.7308,52.7957,52.6937,52.6937,39398.0
2019-09-13 12:40:00,56.83,56.88,56.8,56.82,21325.0,52.6937,52.74,52.6659,52.6844,21325.0
2019-09-13 12:50:00,56.83,56.87,56.82,56.84,20719.0,52.6937,52.7308,52.6844,52.703,20719.0
2019-09-13 13:00:00,56.84,56.85,56.78,56.82,21836.0,52.703,52.7122,52.6473,52.6844,21836.0
2019-09-13 13:10:00,56.81,56.81,56.73,56.8,23923.0,52.6751,52.6751,52.601,52.6659,23923.0
2019-09-13 13:20:00,56.8,56.8,56.74,56.77,22756.0,52.6659,52.6659,52.6102,52.638,22756.0
2019-09-13 13:30:00,56.77,56.77,56.69,56.72,26609.0,52.638,52.638,52.5639,52.5917,26609.0
2019-09-13 13:40:00,56.71,56.77,56.67,56.77,37182.0,52.5824,52.638,52.5453,52.638,37182.0
2019-09-13 13:50:00,56.77,56.82,56.76,56.77,26574.0,52.638,52.6844,52.6288,52.638,26574.0
2019-09-13 14:00:00,56.77,56.88,56.76,56.87,36278.0,52.638,52.74,52.6288,52.7308,36278.0
2019-09-13 14:10:00,56.87,56.89,56.79,56.79,29401.0,52.7308,52.7493,52.6566,52.6566,29401.0
2019-09-13 14:20:00,56.79,56.81,56.76,56.8,48735.0,52.6566,52.6751,52.6288,52.6659,48735.0
2019-09-13 14:30:00,56.81,56.82,56.74,56.75,43764.0,52.6751,52.6844,52.6102,52.6195,43764.0
2019-09-13 14:40:00,56.76,56.78,56.71,56.73,33071.0,52.6288,52.6473,52.5824,52.601,33071.0
2019-09-13 14:50:00,56.73,56.76,56.72,56.74,42258.0,52.601,52.6288,52.5917,52.6102,42258.0
2019-09-13 15:00:00,56.74,56.74,56.69,56.69,33945.0,52.6102,52.6102,52.5639,52.5639,33945.0
2019-09-13 15:10:00,56.7,56.73,56.64,56.68,46741.0,52.5731,52.601,52.5175,52.5546,46741.0
2019-09-13 15:20:00,56.68,56.7,56.65,56.7,43811.0,52.5546,52.5731,52.5268,52.5731,43811.0
2019-09-13 15:30:00,56.69,56.69,56.63,56.64,83380.0,52.5639,52.5639,52.5082,52.5175,83380.0
2019-09-13 15:40:00,56.65,56.69,56.62,56.64,159293.0,52.5268,52.5639,52.499,52.5175,159293.0
2019-09-13 15:50:00,56.64,56.67,56.57,56.58,378878.0,52.5175,52.5453,52.4526,52.4619,378878.0
2019-09-16 09:30:00,55.23,56.44,55.08,56.24,405638.0,51.2101,52.3321,51.0711,52.1466,405638.0
2019-09-16 09:40:00,56.23,56.39,56.12,56.29,78082.0,52.1373,52.2857,52.0354,52.193,78082.0
2019-09-16 09:50:00,56.29,56.43,56.25,56.33,73329.0,52.193,52.3228,52.1559,52.2301,73329.0
2019-09-16 10:00:00,56.32,56.34,56.23,56.25,71984.0,52.2208,52.2393,52.1373,52.1559,71984.0
2019-09-16 10:10:00,56.26,56.29,56.13,56.15,50701.0,52.1652,52.193,52.0446,52.0632,50701.0
2019-09-16 10:20:00,56.16,56.19,56.03,56.05,55115.0,52.0724,52.1003,51.9519,51.9704,55115.0
2019-09-16 10:30:00,56.07,56.17,55.97,56.1,117192.0,51.989,52.0817,51.8963,52.0168,117192.0
2019-09-16 10:40:00,56.09,56.14,55.94,55.94,104867.0,52.0075,52.0539,51.8685,51.8685,104867.0
2019-09-16 10:50:00,55.95,56.0,55.86,55.91,143798.0,51.8777,51.9241,51.7943,51.8406,143798.0
2019-09-16 11:00:00,55.92,55.99,55.91,55.91,116122.0,51.8499,51.9148,51.8406,51.8406,116122.0
2019-09-16 11:10:00,55.92,55.99,55.87,55.95,94885.0,51.8499,51.9148,51.8036,51.8777,94885.0
2019-09-16 11:20:00,55.95,56.01,55.91,55.98,70622.0,51.8777,51.9334,51.8406,51.9055,70622.0
2019-09-16 11:30:00,55.98,55.98,55.77,55.77,52065.0,51.9055,51.9055,51.7108,51.7108,52065.0
2019-09-16 11:40:00,55.77,55.78,55.57,55.62,112178.0,51.7108,51.7201,51.5254,51.5717,112178.0
2019-09-16 11:50:00,55.61,55.76,55.59,55.7,42776.0,51.5625,51.7016,51.5439,51.6459,42776.0
2019-09-16 12:00:00,55.7,55.81,55.7,55.77,47870.0,51.6459,51.7479,51.6459,51.7108,47870.0
2019-09-16 12:10:00,55.76,55.83,55.75,55.75,23161.0,51.7016,51.7665,51.6923,51.6923,23161.0
2019-09-16 12:20:00,55.75,55.84,55.75,55.83,38822.0,51.6923,51.7757,51.6923,51.7665,38822.0
2019-09-16 12:30:00,55.83,55.88,55.74,55.78,46315.0,51.7665,51.8128,51.683,51.7201,46315.0
2019-09-16 12:40:00,55.78,55.78,55.66,55.72,37505.0,51.7201,51.7201,51.6088,51.6645,37505.0
2019-09-16 12:50:00,55.72,55.72,55.65,55.68,35969.0,51.6645,51.6645,51.5996,51.6274,35969.0
2019-09-16 13:00:00,55.67,55.82,55.66,55.81,39674.0,51.6181,51.7572,51.6088,51.7479,39674.0
2019-09-16 13:10:00,55.81,55.82,55.79,55.81,38774.0,51.7479,51.7572,51.7294,51.7479,38774.0
2019-09-16 13:20:00,55.82,55.92,55.81,55.91,36530.0,51.7572,51.8499,51.7479,51.8406,36530.0
2019-09-16 13:30:00,55.92,55.95,55.8,55.8,52153.0,51.8499,51.8777,51.7386,51.7386,52153.0
2019-09-16 13:40:00,55.8,55.8,55.69,55.72,179660.0,51.7386,51.7386,51.6367,51.6645,179660.0
2019-09-16 13:50:00,55.72,55.81,55.66,55.8,47506.0,51.6645,51.7479,51.6088,51.7386,47506.0
2019-09-16 14:00:00,55.8,55.83,55.61,55.62,51514.0,51.7386,51.7665,51.5625,51.5717,51514.0
2019-09-16 14:10:00,55.62,55.65,55.55,55.63,59453.0,51.5717,51.5996,51.5068,51.581,59453.0
2019-09-16 14:20:00,55.63,55.65,55.51,55.55,81782.0,51.581,51.5996,51.4698,51.5068,81782.0
2019-09-16 14:30:00,55.55,55.63,55.54,55.58,57112.0,51.5068,51.581,51.4976,51.5347,57112.0
2019-09-16 14:40:00,55.58,55.6,55.53,55.57,61119.0,51.5347,51.5532,51.4883,51.5254,61119.0
2019-09-16 14:50:00,55.56,55.56,55.51,55.54,53637.0,51.5161,51.5161,51.4698,51.4976,53637.0
2019-09-16 15:00:00,55.54,55.6,55.47,55.49,114714.0,51.4976,51.5532,51.4327,51.4512,114714.0
2019-09-16 15:10:00,55.49,55.57,55.47,55.54,175657.0,51.4512,51.5254,51.4327,51.4976,175657.0
2019-09-16 15:20:00,55.54,55.55,55.48,55.51,84077.0,51.4976,51.5068,51.4419,51.4698,84077.0
2019-09-16 15:30:00,55.5,55.53,55.36,55.48,184629.0,51.4605,51.4883,51.3307,51.4419,184629.0
2019-09-16 15:40:00,55.48,55.51,55.42,55.45,150743.0,51.4419,51.4698,51.3863,51.4141,150743.0
2019-09-16 15:50:00,55.45,55.49,55.35,55.44,442298.0,51.4141,51.4512,51.3214,51.4048,442298.0
2019-09-17 09:30:00,55.94,56.05,55.42,56.03,209906.0,51.8685,51.9704,51.3863,51.9519,209906.0
2019-09-17 09:40:00,56.03,56.19,55.79,55.98,96743.0,51.9519,52.1003,51.7294,51.9055,96743.0
2019-09-17 09:50:00,55.98,56.02,55.87,55.93,87614.0,51.9055,51.9426,51.8036,51.8592,87614.0
2019-09-17 10:00:00,55.92,56.0,55.8,56.0,81492.0,51.8499,51.9241,51.7386,51.9241,81492.0
2019-09-17 10:10:00,55.99,56.0,55.84,55.89,87571.0,51.9148,51.9241,51.7757,51.8221,87571.0
2019-09-17 10:20:00,55.89,55.97,55.88,55.96,89039.0,51.8221,51.8963,51.8128,51.887,89039.0
2019-09-17 10:30:00,55.97,56.0,55.79,55.9,115491.0,51.8963,51.9241,51.7294,51.8314,115491.0
2019-09-17 10:40:00,55.91,55.92,55.8,55.85,72199.0,51.8406,51.8499,51.7386,51.785,72199.0
2019-09-17 10:50:00,55.85,55.91,55.8,55.81,81527.0,51.785,51.8406,51.7386,51.7479,81527.0
2019-09-17 11:00:00,55.82,55.85,55.73,55.82,52105.0,51.7572,51.785,51.6737,51.7572,52105.0
2019-09-17 11:10:00,55.82,55.82,55.7,55.74,66641.0,51.7572,51.7572,51.6459,51.683,66641.0
2019-09-17 11:20:00,55.74,55.82,55.61,55.62,79468.0,51.683,51.7572,51.5625,51.5717,79468.0
2019-09-17 11:30:00,55.62,55.72,55.61,55.71,57487.0,51.5717,51.6645,51.5625,51.6552,57487.0
2019-09-17 11:40:00,55.71,55.78,55.69,55.71,45365.0,51.6552,51.7201,51.6367,51.6552,45365.0
2019-09-17 11:50:00,55.7,55.75,55.68,55.73,38920.0,51.6459,51.6923,51.6274,51.6737,38920.0
2019-09-17 12:00:00,55.72,55.76,55.67,55.7,48597.0,51.6645,51.7016,51.6181,51.6459,48597.0
2019-09-17 12:10:00,55.69,55.74,55.68,55.71,56057.0,51.6367,51.683,51.6274,51.6552,56057.0
2019-09-17 12:20:00,55.7,55.7,55.64,55.66,38398.0,51.6459,51.6459,51.5903,51.6088,38398.0
2019-09-17 12:30:00,55.66,55.67,55.56,55.6,54690.0,51.6088,51.6181,51.5161,51.5532,54690.0
2019-09-17 12:40:00,55.61,55.68,55.42,55.47,80665.0,51.5625,51.6274,51.3863,51.4327,80665.0
2019-09-17 12:50:00,55.47,55.52,55.44,55.47,32063.0,51.4327,51.479,51.4048,51.4327,32063.0
2019-09-17 13:00:00,55.47,55.6,55.46,55.57,51331.0,51.4327,51.5532,51.4234,51.5254,51331.0
2019-09-17 13:10:00,55.58,55.58,55.47,55.52,40445.0,51.5347,51.5347,51.4327,51.479,40445.0
2019-09-17 13:20:00,55.51,55.53,55.48,55.5,38582.0,51.4698,51.4883,51.4419,51.4605,38582.0
2019-09-17 13:30:00,55.5,55.53,55.46,55.5,63698.0,51.4605,51.4883,51.4234,51.4605,63698.0
2019-09-17 13:40:00,55.5,55.54,55.41,55.5,71512.0,51.4605,51.4976,51.377,51.4605,71512.0
2019-09-17 13:50:00,55.5,55.6,55.5,55.53,60765.0,51.4605,51.5532,51.4605,51.4883,60765.0
2019-09-17 14:00:00,55.53,55.6,55.5,55.6,257462.0,51.4883,51.5532,51.4605,51.5532,257462.0
2019-09-17 14:10:00,55.59,55.69,55.59,55.66,120252.0,51.5439,51.6367,51.5439,51.6088,120252.0
2019-09-17 14:20:00,55.66,55.74,55.65,55.71,57715.0,51.6088,51.683,51.5996,51.6552,57715.0
2019-09-17 14:30:00,55.71,55.72,55.67,55.69,56324.0,51.6552,51.6645,51.6181,51.6367,56324.0
2019-09-17 14:40:00,55.69,55.71,55.62,55.65,104538.0,51.6367,51.6552,51.5717,51.5996,104538.0
2019-09-17 14:50:00,55.65,55.79,55.63,55.77,98629.0,51.5996,51.7294,51.581,51.7108,98629.0
2019-09-17 15:00:00,55.78,55.89,55.77,55.89,78523.0,51.7201,51.8221,51.7108,51.8221,78523.0
2019-09-17 15:10:00,55.9,55.95,55.88,55.89,97990.0,51.8314,51.8777,51.8128,51.8221,97990.0
2019-09-17 15:20:00,55.9,55.92,55.83,55.85,149139.0,51.8314,51.8499,51.7665,51.785,149139.0
2019-09-17 15:30:00,55.85,55.93,55.84,55.93,220366.0,51.785,51.8592,51.7757,51.8592,220366.0
2019-09-17 15:40:00,55.93,55.97,55.92,55.94,159917.0,51.8592,51.8963,51.8499,51.8685,159917.0
2019-09-17 15:50:00,55.94,55.96,55.76,55.91,731846.0,51.8685,51.887,51.7016,51.8406,731846.0
2019-09-18 09:30:00,55.84,55.98,55.61,55.96,201394.0,51.7757,51.9055,51.5625,51.887,201394.0
2019-09-18 09:40:00,55.94,56.13,55.93,55.97,161832.0,51.8685,52.0446,51.8592,51.8963,161832.0
2019-09-18 09:50:00,55.96,56.07,55.92,56.05,102641.0,51.887,51.989,51.8499,51.9704,102641.0
2019-09-18 10:00:00,56.05,56.13,56.02,56.05,91788.0,51.9704,52.0446,51.9426,51.9704,91788.0
2019-09-18 10:10:00,56.05,56.12,56.01,56.09,79208.0,51.9704,52.0354,51.9334,52.0075,79208.0
2019-09-18 10:20:00,56.08,56.3,56.02,56.3,89506.0,51.9983,52.2023,51.9426,52.2023,89506.0
2019-09-18 10:30:00,56.3,56.38,56.28,56.36,52118.0,52.2023,52.2764,52.1837,52.2579,52118.0
2019-09-18 10:40:00,56.35,56.38,56.21,56.23,69982.0,52.2486,52.2764,52.1188,52.1373,69982.0
2019-09-18 10:50:00,56.23,56.26,56.14,56.15,44442.0,52.1373,52.1652,52.0539,52.0632,44442.0
2019-09-18 11:00:00,56.15,56.18,56.12,56.16,55056.0,52.0632,52.091,52.0354,52.0724,55056.0
2019-09-18 11:10:00,56.16,56.21,56.11,56.18,73198.0,52.0724,52.1188,52.0261,52.091,73198.0
2019-09-18 11:20:00,56.18,56.19,56.11,56.15,67352.0,52.091,52.1003,52.0261,52.0632,67352.0
2019-09-18 11:30:00,56.15,56.18,56.1,56.16,89264.0,52.0632,52.091,52.0168,52.0724,89264.0
2019-09-18 11:40:00,56.17,56.22,56.13,56.22,87755.0,52.0817,52.1281,52.0446,52.1281,87755.0
2019-09-18 11:50:00,56.22,56.24,56.17,56.22,42834.0,52.1281,52.1466,52.0817,52.1281,42834.0
2019-09-18 12:00:00,56.22,56.27,56.19,56.25,56474.0,52.1281,52.1744,52.1003,52.1559,56474.0
2019-09-18 12:10:00,56.26,56.28,56.21,56.23,48360.0,52.1652,52.1837,52.1188,52.1373,48360.0
2019-09-18 12:20:00,56.24,56.26,56.21,56.23,38316.0,52.1466,52.1652,52.1188,52.1373,38316.0
2019-09-18 12:30:00,56.23,56.3,56.18,56.29,69847.0,52.1373,52.2023,52.091,52.193,69847.0
2019-09-18 12:40:00,56.29,56.3,56.24,56.27,81993.0,52.193,52.2023,52.1466,52.1744,81993.0
2019-09-18 12:50:00,56.27,56.28,56.23,56.25,87519.0,52.1744,52.1837,52.1373,52.1559,87519.0
2019-09-18 13:00:00,56.26,56.27,56.2,56.23,62277.0,52.1652,52.1744,52.1095,52.1373,62277.0
2019-09-18 13:10:00,56.23,56.23,56.15,56.16,95537.0,52.1373,52.1373,52.0632,52.0724,95537.0
2019-09-18 13:20:00,56.16,56.18,56.09,56.11,119697.0,52.0724,52.091,52.0075,52.0261,119697.0
2019-09-18 13:30:00,56.11,56.14,56.07,56.13,72316.0,52.0261,52.0539,51.989,52.0446,72316.0
2019-09-18 13:40:00,56.14,56.15,56.1,56.12,68579.0,52.0539,52.0632,52.0168,52.0354,68579.0
2019-09-18 13:50:00,56.13,56.17,56.01,56.1,119022.0,52.0446,52.0817,51.9334,52.0168,119022.0
2019-09-18 14:00:00,56.09,56.27,55.96,56.06,71622.0,52.0075,52.1744,51.887,51.9797,71622.0
2019-09-18 14:10:00,56.08,56.08,55.92,55.99,176495.0,51.9983,51.9983,51.8499,51.9148,176495.0
2019-09-18 14:20:00,56.0,56.09,55.95,56.05,84115.0,51.9241,52.0075,51.8777,51.9704,84115.0
2019-09-18 14:30:00,56.04,56.09,55.96,56.0,74271.0,51.9612,52.0075,51.887,51.9241,74271.0
2019-09-18 14:40:00,56.0,56.06,55.84,55.85,117285.0,51.9241,51.9797,51.7757,51.785,117285.0
2019-09-18 14:50:00,55.84,55.92,55.82,55.89,99100.0,51.7757,51.8499,51.7572,51.8221,99100.0
2019-09-18 15:00:00,55.9,55.92,55.83,55.89,81758.0,51.8314,51.8499,51.7665,51.8221,81758.0
2019-09-18 15:10:00,55.9,56.0,55.86,56.0,207926.0,51.8314,51.9241,51.7943,51.9241,207926.0
2019-09-18 15:20:00,56.0,56.07,55.98,56.06,87920.0,51.9241,51.989,51.9055,51.9797,87920.0
2019-09-18 15:30:00,56.06,56.25,56.05,56.24,107266.0,51.9797,52.1559,51.9704,52.1466,107266.0
2019-09-18 15:40:00,56.25,56.32,56.18,56.28,191872.0,52.1559,52.2208,52.091,52.1837,191872.0
2019-09-18 15:50:00,56.27,56.33,56.19,56.27,339803.0,52.1744,52.2301,52.1003,52.1744,339803.0
2019-09-19 09:30:00,56.5,56.85,56.33,56.58,165766.0,52.3877,52.7122,52.2301,52.4619,165766.0
2019-09-19 09:40:00,56.57,56.63,56.26,56.27,79523.0,52.4526,52.5082,52.1652,52.1744,79523.0
2019-09-19 09:50:00,56.28,56.35,56.2,56.3,87578.0,52.1837,52.2486,52.1095,52.2023,87578.0
2019-09-19 10:00:00,56.3,56.38,56.29,56.33,42013.0,52.2023,52.2764,52.193,52.2301,42013.0
2019-09-19 10:10:00,56.33,56.4,56.28,56.33,49167.0,52.2301,52.295,52.1837,52.2301,49167.0
2019-09-19 10:20:00,56.33,56.44,56.29,56.43,115140.0,52.2301,52.3321,52.193,52.3228,115140.0
2019-09-19 10:30:00,56.43,56.61,56.42,56.6,85007.0,52.3228,52.4897,52.3135,52.4804,85007.0
2019-09-19 10:40:00,56.6,56.75,56.59,56.69,68669.0,52.4804,52.6195,52.4711,52.5639,68669.0
2019-09-19 10:50:00,56.69,56.74,56.64,56.65,46513.0,52.5639,52.6102,52.5175,52.5268,46513.0
2019-09-19 11:00:00,56.66,56.69,56.5,56.64,78377.0,52.5361,52.5639,52.3877,52.5175,78377.0
2019-09-19 11:10:00,56.63,56.71,56.59,56.7,37791.0,52.5082,52.5824,52.4711,52.5731,37791.0
2019-09-19 11:20:00,56.7,56.7,56.61,56.69,44286.0,52.5731,52.5731,52.4897,52.5639,44286.0
2019-09-19 11:30:00,56.69,56.7,56.6,56.61,36798.0,52.5639,52.5731,52.4804,52.4897,36798.0
2019-09-19 11:40:00,56.61,56.62,56.48,56.49,34182.0,52.4897,52.499,52.3692,52.3784,34182.0
2019-09-19 11:50:00,56.49,56.6,56.46,56.55,48029.0,52.3784,52.4804,52.3506,52.4341,48029.0
2019-09-19 12:00:00,56.56,56.66,56.56,56.63,70823.0,52.4433,52.5361,52.4433,52.5082,70823.0
2019-09-19 12:10:00,56.62,56.69,56.57,56.61,36678.0,52.499,52.5639,52.4526,52.4897,36678.0
2019-09-19 12:20:00,56.6,56.62,56.52,56.56,25084.0,52.4804,52.499,52.4062,52.4433,25084.0
2019-09-19 12:30:00,56.54,56.65,56.53,56.63,25044.0,52.4248,52.5268,52.4155,52.5082,25044.0
2019-09-19 12:40:00,56.64,56.64,56.55,56.59,44393.0,52.5175,52.5175,52.4341,52.4711,44393.0
2019-09-19 12:50:00,56.59,56.62,56.53,56.61,33495.0,52.4711,52.499,52.4155,52.4897,33495.0
2019-09-19 13:00:00,56.61,56.66,56.59,56.61,29957.0,52.4897,52.5361,52.4711,52.4897,29957.0
2019-09-19 13:10:00,56.6,56.63,56.57,56.62,33692.0,52.4804,52.5082,52.4526,52.499,33692.0
2019-09-19 13:20:00,56.62,56.64,56.6,56.61,34883.0,52.499,52.5175,52.4804,52.4897,34883.0
2019-09-19 13:30:00,56.6,56.62,56.5,56.57,30457.0,52.4804,52.499,52.3877,52.4526,30457.0
2019-09-19 13:40:00,56.58,56.59,56.5,56.57,29938.0,52.4619,52.4711,52.3877,52.4526,29938.0
2019-09-19 13:50:00,56.54,56.61,56.53,56.61,61299.0,52.4248,52.4897,52.4155,52.4897,61299.0
2019-09-19 14:00:00,56.61,56.63,56.51,56.52,28991.0,52.4897,52.5082,52.397,52.4062,28991.0
2019-09-19 14:10:00,56.52,56.56,56.5,56.52,23143.0,52.4062,52.4433,52.3877,52.4062,23143.0
2019-09-19 14:20:00,56.53,56.53,56.44,56.47,36409.0,52.4155,52.4155,52.3321,52.3599,36409.0
2019-09-19 14:30:00,56.48,56.5,56.45,56.5,24225.0,52.3692,52.3877,52.3413,52.3877,24225.0
2019-09-19 14:40:00,56.49,56.51,56.46,56.48,30425.0,52.3784,52.397,52.3506,52.3692,30425.0
2019-09-19 14:50:00,56.49,56.5,56.42,56.44,29937.0,52.3784,52.3877,52.3135,52.3321,29937.0
2019-09-19 15:00:00,56.45,56.46,56.38,56.41,58512.0,52.3413,52.3506,52.2764,52.3042,58512.0
2019-09-19 15:10:00,56.41,56.43,56.37,56.42,37878.0,52.3042,52.3228,52.2672,52.3135,37878.0
2019-09-19 15:20:00,56.42,56.49,56.41,56.48,51010.0,52.3135,52.3784,52.3042,52.3692,51010.0
2019-09-19 15:30:00,56.47,56.56,56.44,56.56,106794.0,52.3599,52.4433,52.3321,52.4433,106794.0
2019-09-19 15:40:00,56.55,56.58,56.4,56.41,193450.0,52.4341,52.4619,52.295,52.3042,193450.0
2019-09-19 15:50:00,56.41,56.51,56.38,56.44,295865.0,52.3042,52.397,52.2764,52.3321,295865.0
2019-09-20 09:30:00,56.64,56.68,56.3,56.51,1132099.0,52.5175,52.5546,52.2023,52.397,1132099.0
2019-09-20 09:40:00,56.53,56.61,56.39,56.44,68488.0,52.4155,52.4897,52.2857,52.3321,68488.0
2019-09-20 09:50:00,56.44,56.52,56.25,56.27,136404.0,52.3321,52.4062,52.1559,52.1744,136404.0
2019-09-20 10:00:00,56.29,56.48,56.17,56.17,115846.0,52.193,52.3692,52.0817,52.0817,115846.0
2019-09-20 10:10:00,56.17,56.27,56.13,56.15,85927.0,52.0817,52.1744,52.0446,52.0632,85927.0
2019-09-20 10:20:00,56.15,56.25,56.14,56.25,144537.0,52.0632,52.1559,52.0539,52.1559,144537.0
2019-09-20 10:30:00,56.25,56.37,56.06,56.15,194971.0,52.1559,52.2672,51.9797,52.0632,194971.0
2019-09-20 10:40:00,56.17,56.19,55.84,55.92,130634.0,52.0817,52.1003,51.7757,51.8499,130634.0
2019-09-20 10:50:00,55.92,56.03,55.86,55.89,91045.0,51.8499,51.9519,51.7943,51.8221,91045.0
2019-09-20 11:00:00,55.88,56.02,55.86,55.91,70794.0,51.8128,51.9426,51.7943,51.8406,70794.0
2019-09-20 11:10:00,55.91,55.98,55.88,55.88,66273.0,51.8406,51.9055,51.8128,51.8128,66273.0
2019-09-20 11:20:00,55.88,55.96,55.85,55.87,55671.0,51.8128,51.887,51.785,51.8036,55671.0
2019-09-20 11:30:00,55.88,55.92,55.82,55.84,45328.0,51.8128,51.8499,51.7572,51.7757,45328.0
2019-09-20 11:40:00,55.85,55.94,55.84,55.93,51647.0,51.785,51.8685,51.7757,51.8592,51647.0
2019-09-20 11:50:00,55.93,56.04,55.91,56.04,46378.0,51.8592,51.9612,51.8406,51.9612,46378.0
2019-09-20 12:00:00,56.05,56.08,55.97,55.97,64959.0,51.9704,51.9983,51.8963,51.8963,64959.0
2019-09-20 12:10:00,55.97,56.03,55.95,56.0,38587.0,51.8963,51.9519,51.8777,51.9241,38587.0
2019-09-20 12:20:00,56.0,56.02,55.91,55.94,36207.0,51.9241,51.9426,51.8406,51.8685,36207.0
2019-09-20 12:30:00,55.95,55.95,55.75,55.8,54033.0,51.8777,51.8777,51.6923,51.7386,54033.0
2019-09-20 12:40:00,55.8,55.81,55.72,55.81,42682.0,51.7386,51.7479,51.6645,51.7479,42682.0
2019-09-20 12:50:00,55.82,55.84,55.72,55.77,47095.0,51.7572,51.7757,51.6645,51.7108,47095.0
2019-09-20 13:00:00,55.77,55.81,55.75,55.75,30148.0,51.7108,51.7479,51.6923,51.6923,30148.0
2019-09-20 13:10:00,55.75,55.77,55.29,55.56,88450.0,51.6923,51.7108,51.2658,51.5161,88450.0
2019-09-20 13:20:00,55.54,55.54,55.39,55.4,48586.0,51.4976,51.4976,51.3585,51.3678,48586.0
2019-09-20 13:30:00,55.42,55.45,55.36,55.4,63291.0,51.3863,51.4141,51.3307,51.3678,63291.0
2019-09-20 13:40:00,55.41,55.45,55.31,55.31,87972.0,51.377,51.4141,51.2843,51.2843,87972.0
2019-09-20 13:50:00,55.32,55.39,55.27,55.39,104062.0,51.2936,51.3585,51.2472,51.3585,104062.0
2019-09-20 14:00:00,55.39,55.49,55.32,55.33,94156.0,51.3585,51.4512,51.2936,51.3029,94156.0
2019-09-20 14:10:00,55.33,55.34,55.2,55.29,104930.0,51.3029,51.3121,51.1823,51.2658,104930.0
2019-09-20 14:20:00,55.28,55.31,55.24,55.28,91070.0,51.2565,51.2843,51.2194,51.2565,91070.0
2019-09-20 14:30:00,55.27,55.4,55.27,55.29,82877.0,51.2472,51.3678,51.2472,51.2658,82877.0
2019-09-20 14:40:00,55.28,55.3,55.2,55.2,92661.0,51.2565,51.275,51.1823,51.1823,92661.0
2019-09-20 14:50:00,55.2,55.24,55.12,55.14,113310.0,51.1823,51.2194,51.1081,51.1267,113310.0
2019-09-20 15:00:00,55.13,55.15,55.05,55.06,103244.0,51.1174,51.136,51.0432,51.0525,103244.0
2019-09-20 15:10:00,55.05,55.06,54.99,55.04,124626.0,51.0432,51.0525,50.9876,51.034,124626.0
2019-09-20 15:20:00,55.04,55.07,54.91,54.92,109926.0,51.034,51.0618,50.9134,50.9227,109926.0
2019-09-20 15:30:00,54.92,54.93,54.79,54.79,246350.0,50.9227,50.932,50.8022,50.8022,246350.0
2019-09-20 15:40:00,54.79,54.82,54.73,54.81,306635.0,50.8022,50.83,50.7465,50.8207,306635.0
2019-09-20 15:50:00,54.81,54.98,54.76,54.82,664003.0,50.8207,50.9783,50.7743,50.83,664003.0
2019-09-23 09:30:00,54.6,54.99,54.26,54.78,191990.0,50.626,50.9876,50.3107,50.7929,191990.0
2019-09-23 09:40:00,54.78,54.96,54.75,54.92,57382.0,50.7929,50.9598,50.7651,50.9227,57382.0
2019-09-23 09:50:00,54.93,54.96,54.77,54.88,87643.0,50.932,50.9598,50.7836,50.8856,87643.0
2019-09-23 10:00:00,54.87,54.87,54.6,54.62,77048.0,50.8763,50.8763,50.626,50.6445,77048.0
2019-09-23 10:10:00,54.61,54.82,54.6,54.73,68731.0,50.6353,50.83,50.626,50.7465,68731.0
2019-09-23 10:20:00,54.74,54.89,54.72,54.77,45293.0,50.7558,50.8949,50.7373,50.7836,45293.0
2019-09-23 10:30:00,54.79,54.82,54.69,54.71,74319.0,50.8022,50.83,50.7094,50.728,74319.0
2019-09-23 10:40:00,54.72,54.76,54.64,54.65,80660.0,50.7373,50.7743,50.6631,50.6723,80660.0
2019-09-23 10:50:00,54.65,54.7,54.63,54.69,110361.0,50.6723,50.7187,50.6538,50.7094,110361.0
2019-09-23 11:00:00,54.7,54.86,54.69,54.85,92596.0,50.7187,50.8671,50.7094,50.8578,92596.0
2019-09-23 11:10:00,54.87,54.97,54.79,54.97,169757.0,50.8763,50.9691,50.8022,50.9691,169757.0
2019-09-23 11:20:00,54.97,55.11,54.96,55.09,63604.0,50.9691,51.0989,50.9598,51.0803,63604.0
2019-09-23 11:30:00,55.1,55.23,55.09,55.22,54170.0,51.0896,51.2101,51.0803,51.2009,54170.0
2019-09-23 11:40:00,55.22,55.25,55.0,55.03,107258.0,51.2009,51.2287,50.9969,51.0247,107258.0
2019-09-23 11:50:00,55.03,55.12,55.0,55.07,52670.0,51.0247,51.1081,50.9969,51.0618,52670.0
2019-09-23 12:00:00,55.07,55.09,54.95,55.09,36405.0,51.0618,51.0803,50.9505,51.0803,36405.0
2019-09-23 12:10:00,55.08,55.12,55.06,55.09,58503.0,51.0711,51.1081,51.0525,51.0803,58503.0
2019-09-23 12:20:00,55.09,55.15,55.07,55.08,78612.0,51.0803,51.136,51.0618,51.0711,78612.0
2019-09-23 12:30:00,55.07,55.08,54.9,55.01,84971.0,51.0618,51.0711,50.9042,51.0061,84971.0
2019-09-23 12:40:00,55.01,55.02,54.99,55.0,30536.0,51.0061,51.0154,50.9876,50.9969,30536.0
2019-09-23 12:50:00,55.01,55.09,54.98,55.06,35717.0,51.0061,51.0803,50.9783,51.0525,35717.0
2019-09-23 13:00:00,55.07,55.13,55.07,55.12,53389.0,51.0618,51.1174,51.0618,51.1081,53389.0
2019-09-23 13:10:00,55.12,55.16,55.07,55.08,86742.0,51.1081,51.1452,51.0618,51.0711,86742.0
2019-09-23 13:20:00,55.09,55.12,55.07,55.09,57105.0,51.0803,51.1081,51.0618,51.0803,57105.0
2019-09-23 13:30:00,55.08,55.09,55.0,55.03,48153.0,51.0711,51.0803,50.9969,51.0247,48153.0
2019-09-23 13:40:00,55.03,55.23,55.03,55.23,76002.0,51.0247,51.2101,51.0247,51.2101,76002.0
2019-09-23 13:50:00,55.23,55.29,55.21,55.25,27170.0,51.2101,51.2658,51.1916,51.2287,27170.0
2019-09-23 14:00:00,55.25,55.33,55.22,55.32,46267.0,51.2287,51.3029,51.2009,51.2936,46267.0
2019-09-23 14:10:00,55.32,55.4,55.3,55.38,52516.0,51.2936,51.3678,51.275,51.3492,52516.0
2019-09-23 14:20:00,55.39,55.42,55.37,55.38,62942.0,51.3585,51.3863,51.3399,51.3492,62942.0
2019-09-23 14:30:00,55.39,55.41,55.36,55.39,66534.0,51.3585,51.377,51.3307,51.3585,66534.0
2019-09-23 14:40:00,55.4,55.45,55.38,55.4,45393.0,51.3678,51.4141,51.3492,51.3678,45393.0
2019-09-23 14:50:00,55.4,55.41,55.31,55.32,56766.0,51.3678,51.377,51.2843,51.2936,56766.0
2019-09-23 15:00:00,55.31,55.34,55.28,55.33,75408.0,51.2843,51.3121,51.2565,51.3029,75408.0
2019-09-23 15:10:00,55.33,55.36,55.32,55.34,50102.0,51.3029,51.3307,51.2936,51.3121,50102.0
2019-09-23 15:20:00,55.35,55.4,55.33,55.37,75705.0,51.3214,51.3678,51.3029,51.3399,75705.0
2019-09-23 15:30:00,55.38,55.39,55.29,55.29,71088.0,51.3492,51.3585,51.2658,51.2658,71088.0
2019-09-23 15:40:00,55.3,55.3,55.22,55.24,140634.0,51.275,51.275,51.2009,51.2194,140634.0
2019-09-23 15:50:00,55.25,55.27,55.11,55.17,370829.0,51.2287,51.2472,51.0989,51.1545,370829.0
2019-09-24 09:30:00,55.56,55.95,55.36,55.95,303749.0,51.5161,51.8777,51.3307,51.8777,303749.0
2019-09-24 09:40:00,55.95,56.17,55.92,56.07,131430.0,51.8777,52.0817,51.8499,51.989,131430.0
2019-09-24 09:50:00,56.06,56.09,55.91,55.92,103164.0,51.9797,52.0075,51.8406,51.8499,103164.0
2019-09-24 10:00:00,55.9,55.93,55.7,55.83,76562.0,51.8314,51.8592,51.6459,51.7665,76562.0
2019-09-24 10:10:00,55.85,55.88,55.75,55.85,101383.0,51.785,51.8128,51.6923,51.785,101383.0
2019-09-24 10:20:00,55.84,55.86,55.63,55.75,113234.0,51.7757,51.7943,51.581,51.6923,113234.0
2019-09-24 10:30:00,55.75,55.83,55.68,55.73,123920.0,51.6923,51.7665,51.6274,51.6737,123920.0
2019-09-24 10:40:00,55.71,55.81,55.64,55.69,67423.0,51.6552,51.7479,51.5903,51.6367,67423.0
2019-09-24 10:50:00,55.69,55.75,55.53,55.55,69713.0,51.6367,51.6923,51.4883,51.5068,69713.0
2019-09-24 11:00:00,55.55,55.56,55.41,55.42,52583.0,51.5068,51.5161,51.377,51.3863,52583.0
2019-09-24 11:10:00,55.41,55.46,55.36,55.46,37854.0,51.377,51.4234,51.3307,51.4234,37854.0
2019-09-24 11:20:00,55.47,55.5,55.41,55.45,80172.0,51.4327,51.4605,51.377,51.4141,80172.0
2019-09-24 11:30:00,55.45,55.45,55.25,55.26,74749.0,51.4141,51.4141,51.2287,51.2379,74749.0
2019-09-24 11:40:00,55.27,55.4,55.2,55.38,57944.0,51.2472,51.3678,51.1823,51.3492,57944.0
2019-09-24 11:50:00,55.38,55.38,55.28,55.3,36109.0,51.3492,51.3492,51.2565,51.275,36109.0
2019-09-24 12:00:00,55.3,55.42,55.26,55.37,35309.0,51.275,51.3863,51.2379,51.3399,35309.0
2019-09-24 12:10:00,55.38,55.39,55.23,55.23,45567.0,51.3492,51.3585,51.2101,51.2101,45567.0
2019-09-24 12:20:00,55.23,55.28,55.03,55.15,167502.0,51.2101,51.2565,51.0247,51.136,167502.0
2019-09-24 12:30:00,55.16,55.2,55.09,55.11,51867.0,51.1452,51.1823,51.0803,51.0989,51867.0
2019-09-24 12:40:00,55.13,55.22,55.05,55.2,36893.0,51.1174,51.2009,51.0432,51.1823,36893.0
2019-09-24 12:50:00,55.2,55.2,55.02,55.06,28454.0,51.1823,51.1823,51.0154,51.0525,28454.0
2019-09-24 13:00:00,55.06,55.22,55.05,55.21,39796.0,51.0525,51.2009,51.0432,51.1916,39796.0
2019-09-24 13:10:00,55.19,55.22,55.11,55.16,23888.0,51.173,51.2009,51.0989,51.1452,23888.0
2019-09-24 13:20:00,55.17,55.2,55.1,55.1,23535.0,51.1545,51.1823,51.0896,51.0896,23535.0
2019-09-24 13:30:00,55.11,55.23,55.1,55.21,28684.0,51.0989,51.2101,51.0896,51.1916,28684.0
2019-09-24 13:40:00,55.21,55.28,55.19,55.28,43926.0,51.1916,51.2565,51.173,51.2565,43926.0
2019-09-24 13:50:00,55.26,55.31,55.2,55.26,37595.0,51.2379,51.2843,51.1823,51.2379,37595.0
2019-09-24 14:00:00,55.26,55.27,55.09,55.12,76111.0,51.2379,51.2472,51.0803,51.1081,76111.0
2019-09-24 14:10:00,55.11,55.52,55.09,55.39,97213.0,51.0989,51.479,51.0803,51.3585,97213.0
2019-09-24 14:20:00,55.39,55.4,55.31,55.35,45207.0,51.3585,51.3678,51.2843,51.3214,45207.0
2019-09-24 14:30:00,55.35,55.4,55.18,55.26,75974.0,51.3214,51.3678,51.1638,51.2379,75974.0
2019-09-24 14:40:00,55.26,55.26,55.15,55.23,82723.0,51.2379,51.2379,51.136,51.2101,82723.0
2019-09-24 14:50:00,55.23,55.3,55.18,55.21,61319.0,51.2101,51.275,51.1638,51.1916,61319.0
2019-09-24 15:00:00,55.21,55.3,55.15,55.27,51700.0,51.1916,51.275,51.136,51.2472,51700.0
2019-09-24 15:10:00,55.27,55.43,55.26,55.33,63742.0,51.2472,51.3956,51.2379,51.3029,63742.0
2019-09-24 15:20:00,55.34,55.34,55.17,55.21,49096.0,51.3121,51.3121,51.1545,51.1916,49096.0
2019-09-24 15:30:00,55.2,55.21,55.08,55.15,70512.0,51.1823,51.1916,51.0711,51.136,70512.0
2019-09-24 15:40:00,55.15,55.37,55.13,55.36,177070.0,51.136,51.3399,51.1174,51.3307,177070.0
2019-09-24 15:50:00,55.37,55.45,55.26,55.37,422250.0,51.3399,51.4141,51.2379,51.3399,422250.0
2019-09-25 09:30:00,55.51,55.88,55.38,55.83,129098.0,51.4698,51.8128,51.3492,51.7665,129098.0
2019-09-25 09:40:00,55.82,55.83,55.63,55.75,62822.0,51.7572,51.7665,51.581,51.6923,62822.0
2019-09-25 09:50:00,55.72,55.75,55.56,55.56,60809.0,51.6645,51.6923,51.5161,51.5161,60809.0
2019-09-25 10:00:00,55.56,55.57,55.28,55.52,83639.0,51.5161,51.5254,51.2565,51.479,83639.0
2019-09-25 10:10:00,55.52,55.57,55.49,55.53,92317.0,51.479,51.5254,51.4512,51.4883,92317.0
2019-09-25 10:20:00,55.51,55.54,55.28,55.36,169794.0,51.4698,51.4976,51.2565,51.3307,169794.0
2019-09-25 10:30:00,55.36,55.68,55.36,55.62,48907.0,51.3307,51.6274,51.3307,51.5717,48907.0
2019-09-25 10:40:00,55.61,55.62,55.47,55.5,51139.0,51.5625,51.5717,51.4327,51.4605,51139.0
2019-09-25 10:50:00,55.5,55.71,55.43,55.66,45881.0,51.4605,51.6552,51.3956,51.6088,45881.0
2019-09-25 11:00:00,55.66,55.72,55.62,55.67,42277.0,51.6088,51.6645,51.5717,51.6181,42277.0
2019-09-25 11:10:00,55.66,55.83,55.61,55.73,66995.0,51.6088,51.7665,51.5625,51.6737,66995.0
2019-09-25 11:20:00,55.73,55.82,55.7,55.74,39893.0,51.6737,51.7572,51.6459,51.683,39893.0
2019-09-25 11:30:00,55.72,55.73,55.64,55.7,35276.0,51.6645,51.6737,51.5903,51.6459,35276.0
2019-09-25 11:40:00,55.71,55.71,55.58,55.59,34412.0,51.6552,51.6552,51.5347,51.5439,34412.0
2019-09-25 11:50:00,55.58,55.6,55.51,55.6,36496.0,51.5347,51.5532,51.4698,51.5532,36496.0
2019-09-25 12:00:00,55.6,55.68,55.54,55.67,29045.0,51.5532,51.6274,51.4976,51.6181,29045.0
2019-09-25 12:10:00,55.64,55.67,55.58,55.63,21492.0,51.5903,51.6181,51.5347,51.581,21492.0
2019-09-25 12:20:00,55.64,55.65,55.6,55.64,19002.0,51.5903,51.5996,51.5532,51.5903,19002.0
2019-09-25 12:30:00,55.64,55.65,55.49,55.5,26617.0,51.5903,51.5996,51.4512,51.4605,26617.0
2019-09-25 12:40:00,55.49,55.51,55.41,55.44,20413.0,51.4512,51.4698,51.377,51.4048,20413.0
2019-09-25 12:50:00,55.44,55.5,55.39,55.46,54070.0,51.4048,51.4605,51.3585,51.4234,54070.0
2019-09-25 13:00:00,55.46,55.53,55.46,55.53,32509.0,51.4234,51.4883,51.4234,51.4883,32509.0
2019-09-25 13:10:00,55.53,55.54,55.44,55.45,41999.0,51.4883,51.4976,51.4048,51.4141,41999.0
2019-09-25 13:20:00,55.45,55.5,55.42,55.43,26612.0,51.4141,51.4605,51.3863,51.3956,26612.0
2019-09-25 13:30:00,55.43,55.5,55.42,55.48,23242.0,51.3956,51.4605,51.3863,51.4419,23242.0
2019-09-25 13:40:00,55.49,55.55,55.49,55.54,15806.0,51.4512,51.5068,51.4512,51.4976,15806.0
2019-09-25 13:50:00,55.53,55.57,55.52,55.53,24530.0,51.4883,51.5254,51.479,51.4883,24530.0
2019-09-25 14:00:00,55.53,55.61,55.52,55.59,35478.0,51.4883,51.5625,51.479,51.5439,35478.0
2019-09-25 14:10:00,55.59,55.65,55.58,55.63,50918.0,51.5439,51.5996,51.5347,51.581,50918.0
2019-09-25 14:20:00,55.62,55.65,55.55,55.55,32276.0,51.5717,51.5996,51.5068,51.5068,32276.0
2019-09-25 14:30:00,55.55,55.57,55.54,55.55,36483.0,51.5068,51.5254,51.4976,51.5068,36483.0
2019-09-25 14:40:00,55.56,55.61,55.56,55.6,52381.0,51.5161,51.5625,51.5161,51.5532,52381.0
2019-09-25 14:50:00,55.6,55.61,55.57,55.59,31082.0,51.5532,51.5625,51.5254,51.5439,31082.0
2019-09-25 15:00:00,55.58,55.58,55.49,55.51,52120.0,51.5347,51.5347,51.4512,51.4698,52120.0
2019-09-25 15:10:00,55.51,55.53,55.46,55.51,37412.0,51.4698,51.4883,51.4234,51.4698,37412.0
2019-09-25 15:20:00,55.51,55.51,55.47,55.47,33593.0,51.4698,51.4698,51.4327,51.4327,33593.0
2019-09-25 15:30:00,55.48,55.55,55.45,55.52,83425.0,51.4419,51.5068,51.4141,51.479,83425.0
2019-09-25 15:40:00,55.52,55.55,55.49,55.53,56571.0,51.479,51.5068,51.4512,51.4883,56571.0
2019-09-25 15:50:00,55.53,55.58,55.5,55.53,188304.0,51.4883,51.5347,51.4605,51.4883,188304.0
2019-09-26 09:30:00,55.58,55.77,55.46,55.55,100174.0,51.5347,51.7108,51.4234,51.5068,100174.0
2019-09-26 09:40:00,55.54,55.56,55.26,55.27,120303.0,51.4976,51.5161,51.2379,51.2472,120303.0
2019-09-26 09:50:00,55.28,55.33,55.14,55.21,39648.0,51.2565,51.3029,51.1267,51.1916,39648.0
2019-09-26 10:00:00,55.21,55.32,55.15,55.27,114564.0,51.1916,51.2936,51.136,51.2472,114564.0
2019-09-26 10:10:00,55.27,55.29,55.22,55.25,149102.0,51.2472,51.2658,51.2009,51.2287,149102.0
2019-09-26 10:20:00,55.23,55.23,55.09,55.13,34392.0,51.2101,51.2101,51.0803,51.1174,34392.0
2019-09-26 10:30:00,55.15,55.17,55.01,55.08,35327.0,51.136,51.1545,51.0061,51.0711,35327.0
2019-09-26 10:40:00,55.08,55.2,55.07,55.19,45193.0,51.0711,51.1823,51.0618,51.173,45193.0
2019-09-26 10:50:00,55.18,55.18,55.03,55.12,58353.0,51.1638,51.1638,51.0247,51.1081,58353.0
2019-09-26 11:00:00,55.09,55.09,54.92,54.99,43303.0,51.0803,51.0803,50.9227,50.9876,43303.0
2019-09-26 11:10:00,55.0,55.11,54.96,55.0,40365.0,50.9969,51.0989,50.9598,50.9969,40365.0
2019-09-26 11:20:00,55.0,55.01,54.86,54.93,52944.0,50.9969,51.0061,50.8671,50.932,52944.0
2019-09-26 11:30:00,54.93,55.03,54.89,54.98,67386.0,50.932,51.0247,50.8949,50.9783,67386.0
2019-09-26 11:40:00,54.99,55.11,54.98,55.09,32955.0,50.9876,51.0989,50.9783,51.0803,32955.0
2019-09-26 11:50:00,55.09,55.19,55.07,55.18,56426.0,51.0803,51.173,51.0618,51.1638,56426.0
2019-09-26 12:00:00,55.17,55.26,55.11,55.21,38661.0,51.1545,51.2379,51.0989,51.1916,38661.0
2019-09-26 12:10:00,55.21,55.3,55.19,55.29,57267.0,51.1916,51.275,51.173,51.2658,57267.0
2019-09-26 12:20:00,55.29,55.36,55.21,55.31,76687.0,51.2658,51.3307,51.1916,51.2843,76687.0
2019-09-26 12:30:00,55.32,55.38,55.31,55.38,32350.0,51.2936,51.3492,51.2843,51.3492,32350.0
2019-09-26 12:40:00,55.38,55.39,55.28,55.28,24469.0,51.3492,51.3585,51.2565,51.2565,24469.0
2019-09-26 12:50:00,55.29,55.3,55.22,55.27,27346.0,51.2658,51.275,51.2009,51.2472,27346.0
2019-09-26 13:00:00,55.28,55.3,55.24,55.27,16749.0,51.2565,51.275,51.2194,51.2472,16749.0
2019-09-26 13:10:00,55.26,55.26,55.2,55.21,15651.0,51.2379,51.2379,51.1823,51.1916,15651.0
2019-09-26 13:20:00,55.2,55.23,55.17,55.21,19212.0,51.1823,51.2101,51.1545,51.1916,19212.0
2019-09-26 13:30:00,55.2,55.34,55.19,55.33,18445.0,51.1823,51.3121,51.173,51.3029,18445.0
2019-09-26 13:40:00,55.33,55.33,55.24,55.24,28573.0,51.3029,51.3029,51.2194,51.2194,28573.0
2019-09-26 13:50:00,55.25,55.34,55.25,55.34,23071.0,51.2287,51.3121,51.2287,51.3121,23071.0
2019-09-26 14:00:00,55.33,55.49,55.31,55.48,61577.0,51.3029,51.4512,51.2843,51.4419,61577.0
2019-09-26 14:10:00,55.48,55.49,55.43,55.46,33495.0,51.4419,51.4512,51.3956,51.4234,33495.0
2019-09-26 14:20:00,55.47,55.49,55.4,55.43,31313.0,51.4327,51.4512,51.3678,51.3956,31313.0
2019-09-26 14:30:00,55.43,55.45,55.39,55.41,18866.0,51.3956,51.4141,51.3585,51.377,18866.0
2019-09-26 14:40:00,55.41,55.44,55.4,55.41,29164.0,51.377,51.4048,51.3678,51.377,29164.0
2019-09-26 14:50:00,55.4,55.41,55.35,55.36,28664.0,51.3678,51.377,51.3214,51.3307,28664.0
2019-09-26 15:00:00,55.37,55.43,55.36,55.39,54026.0,51.3399,51.3956,51.3307,51.3585,54026.0
2019-09-26 15:10:00,55.38,55.42,55.36,55.4,65874.0,51.3492,51.3863,51.3307,51.3678,65874.0
2019-09-26 15:20:00,55.4,55.58,55.39,55.52,81113.0,51.3678,51.5347,51.3585,51.479,81113.0
2019-09-26 15:30:00,55.52,55.54,55.46,55.46,175646.0,51.479,51.4976,51.4234,51.4234,175646.0
2019-09-26 15:40:00,55.45,55.46,55.32,55.36,96117.0,51.4141,51.4234,51.2936,51.3307,96117.0
2019-09-26 15:50:00,55.36,55.39,55.18,55.23,326366.0,51.3307,51.3585,51.1638,51.2101,326366.0
2019-09-27 09:30:00,55.36,55.55,55.25,55.37,150085.0,51.3307,51.5068,51.2287,51.3399,150085.0
2019-09-27 09:40:00,55.37,55.41,55.19,55.3,70505.0,51.3399,51.377,51.173,51.275,70505.0
2019-09-27 09:50:00,55.3,55.36,55.22,55.27,46855.0,51.275,51.3307,51.2009,51.2472,46855.0
2019-09-27 10:00:00,55.29,55.36,55.12,55.16,78176.0,51.2658,51.3307,51.1081,51.1452,78176.0
2019-09-27 10:10:00,55.16,55.23,55.03,55.16,63570.0,51.1452,51.2101,51.0247,51.1452,63570.0
2019-09-27 10:20:00,55.15,55.3,55.15,55.22,64222.0,51.136,51.275,51.136,51.2009,64222.0
2019-09-27 10:30:00,55.22,55.26,55.16,55.25,93764.0,51.2009,51.2379,51.1452,51.2287,93764.0
2019-09-27 10:40:00,55.27,55.41,55.26,55.37,114024.0,51.2472,51.377,51.2379,51.3399,114024.0
2019-09-27 10:50:00,55.36,55.4,55.3,55.35,55393.0,51.3307,51.3678,51.275,51.3214,55393.0
2019-09-27 11:00:00,55.35,55.41,55.32,55.37,68722.0,51.3214,51.377,51.2936,51.3399,68722.0
2019-09-27 11:10:00,55.38,55.39,55.29,55.33,68333.0,51.3492,51.3585,51.2658,51.3029,68333.0
2019-09-27 11:20:00,55.34,55.36,55.32,55.35,31558.0,51.3121,51.3307,51.2936,51.3214,31558.0
2019-09-27 11:30:00,55.35,55.39,54.93,55.14,111991.0,51.3214,51.3585,50.932,51.1267,111991.0
2019-09-27 11:40:00,55.13,55.25,55.08,55.18,32838.0,51.1174,51.2287,51.0711,51.1638,32838.0
2019-09-27 11:50:00,55.17,55.36,55.14,55.26,47708.0,51.1545,51.3307,51.1267,51.2379,47708.0
2019-09-27 12:00:00,55.26,55.28,55.13,55.14,75820.0,51.2379,51.2565,51.1174,51.1267,75820.0
2019-09-27 12:10:00,55.15,55.15,54.97,54.98,35220.0,51.136,51.136,50.9691,50.9783,35220.0
2019-09-27 12:20:00,54.99,55.13,54.98,55.11,26861.0,50.9876,51.1174,50.9783,51.0989,26861.0
2019-09-27 12:30:00,55.1,55.1,54.97,54.99,80868.0,51.0896,51.0896,50.9691,50.9876,80868.0
2019-09-27 12:40:00,54.99,55.03,54.85,54.88,198729.0,50.9876,51.0247,50.8578,50.8856,198729.0
2019-09-27 12:50:00,54.86,54.93,54.79,54.79,123812.0,50.8671,50.932,50.8022,50.8022,123812.0
2019-09-27 13:00:00,54.77,54.95,54.73,54.93,66841.0,50.7836,50.9505,50.7465,50.932,66841.0
2019-09-27 13:10:00,54.93,54.95,54.84,54.89,95385.0,50.932,50.9505,50.8485,50.8949,95385.0
2019-09-27 13:20:00,54.88,54.9,54.83,54.9,87742.0,50.8856,50.9042,50.8392,50.9042,87742.0
2019-09-27 13:30:00,54.9,54.96,54.82,54.92,86835.0,50.9042,50.9598,50.83,50.9227,86835.0
2019-09-27 13:40:00,54.92,54.93,54.71,54.74,49973.0,50.9227,50.932,50.728,50.7558,49973.0
2019-09-27 13:50:00,54.74,54.81,54.68,54.8,48423.0,50.7558,50.8207,50.7002,50.8114,48423.0
2019-09-27 14:00:00,54.8,54.8,54.73,54.74,48558.0,50.8114,50.8114,50.7465,50.7558,48558.0
2019-09-27 14:10:00,54.73,54.77,54.7,54.75,78831.0,50.7465,50.7836,50.7187,50.7651,78831.0
2019-09-27 14:20:00,54.75,54.8,54.67,54.72,62499.0,50.7651,50.8114,50.6909,50.7373,62499.0
2019-09-27 14:30:00,54.72,54.73,54.67,54.68,57522.0,50.7373,50.7465,50.6909,50.7002,57522.0
2019-09-27 14:40:00,54.68,54.69,54.62,54.62,43561.0,50.7002,50.7094,50.6445,50.6445,43561.0
2019-09-27 14:50:00,54.63,54.64,54.55,54.59,149348.0,50.6538,50.6631,50.5796,50.6167,149348.0
2019-09-27 15:00:00,54.59,54.66,54.59,54.61,168900.0,50.6167,50.6816,50.6167,50.6353,168900.0
2019-09-27 15:10:00,54.61,54.64,54.54,54.62,108786.0,50.6353,50.6631,50.5704,50.6445,108786.0
2019-09-27 15:20:00,54.62,54.68,54.59,54.6,132778.0,50.6445,50.7002,50.6167,50.626,132778.0
2019-09-27 15:30:00,54.59,54.76,54.57,54.72,120015.0,50.6167,50.7743,50.5982,50.7373,120015.0
2019-09-27 15:40:00,54.72,54.79,54.68,54.78,208861.0,50.7373,50.8022,50.7002,50.7929,208861.0
2019-09-27 15:50:00,54.79,54.91,54.78,54.83,339526.0,50.8022,50.9134,50.7929,50.8392,339526.0
2019-09-30 09:30:00,55.28,55.8,55.16,55.68,188249.0,51.2565,51.7386,51.1452,51.6274,188249.0
2019-09-30 09:40:00,55.7,55.7,55.49,55.58,91053.0,51.6459,51.6459,51.4512,51.5347,91053.0
2019-09-30 09:50:00,55.6,55.74,55.58,55.71,88006.0,51.5532,51.683,51.5347,51.6552,88006.0
2019-09-30 10:00:00,55.72,55.72,55.59,55.68,85321.0,51.6645,51.6645,51.5439,51.6274,85321.0
2019-09-30 10:10:00,55.68,55.77,55.66,55.69,60785.0,51.6274,51.7108,51.6088,51.6367,60785.0
2019-09-30 10:20:00,55.7,55.75,55.65,55.73,55953.0,51.6459,51.6923,51.5996,51.6737,55953.0
2019-09-30 10:30:00,55.73,55.73,55.59,55.63,31561.0,51.6737,51.6737,51.5439,51.581,31561.0
2019-09-30 10:40:00,55.63,55.68,55.57,55.6,41960.0,51.581,51.6274,51.5254,51.5532,41960.0
2019-09-30 10:50:00,55.6,55.66,55.44,55.47,79859.0,51.5532,51.6088,51.4048,51.4327,79859.0
2019-09-30 11:00:00,55.47,55.5,55.46,55.49,30569.0,51.4327,51.4605,51.4234,51.4512,30569.0
2019-09-30 11:10:00,55.48,55.5,55.36,55.39,35156.0,51.4419,51.4605,51.3307,51.3585,35156.0
2019-09-30 11:20:00,55.39,55.47,55.39,55.42,66224.0,51.3585,51.4327,51.3585,51.3863,66224.0
2019-09-30 11:30:00,55.43,55.43,55.38,55.38,54097.0,51.3956,51.3956,51.3492,51.3492,54097.0
2019-09-30 11:40:00,55.39,55.61,55.38,55.59,54103.0,51.3585,51.5625,51.3492,51.5439,54103.0
2019-09-30 11:50:00,55.59,55.61,55.52,55.55,31607.0,51.5439,51.5625,51.479,51.5068,31607.0
2019-09-30 12:00:00,55.55,55.56,55.45,55.47,44755.0,51.5068,51.5161,51.4141,51.4327,44755.0
2019-09-30 12:10:00,55.48,55.56,55.48,55.56,20793.0,51.4419,51.5161,51.4419,51.5161,20793.0
2019-09-30 12:20:00,55.55,55.56,55.52,55.53,29857.0,51.5068,51.5161,51.479,51.4883,29857.0
2019-09-30 12:30:00,55.54,55.56,55.47,55.53,29550.0,51.4976,51.5161,51.4327,51.4883,29550.0
2019-09-30 12:40:00,55.53,55.55,55.51,55.52,25689.0,51.4883,51.5068,51.4698,51.479,25689.0
2019-09-30 12:50:00,55.53,55.58,55.52,55.55,31972.0,51.4883,51.5347,51.479,51.5068,31972.0
2019-09-30 13:00:00,55.55,55.62,55.54,55.59,53661.0,51.5068,51.5717,51.4976,51.5439,53661.0
2019-09-30 13:10:00,55.59,55.69,55.59,55.67,40701.0,51.5439,51.6367,51.5439,51.6181,40701.0
2019-09-30 13:20:00,55.67,55.68,55.56,55.6,30434.0,51.6181,51.6274,51.5161,51.5532,30434.0
2019-09-30 13:30:00,55.6,55.65,55.58,55.61,59853.0,51.5532,51.5996,51.5347,51.5625,59853.0
2019-09-30 13:40:00,55.61,55.67,55.59,55.66,27993.0,51.5625,51.6181,51.5439,51.6088,27993.0
2019-09-30 13:50:00,55.66,55.67,55.59,55.62,51956.0,51.6088,51.6181,51.5439,51.5717,51956.0
2019-09-30 14:00:00,55.62,55.71,55.57,55.71,31009.0,51.5717,51.6552,51.5254,51.6552,31009.0
2019-09-30 14:10:00,55.71,55.78,55.7,55.76,36098.0,51.6552,51.7201,51.6459,51.7016,36098.0
2019-09-30 14:20:00,55.76,55.84,55.75,55.83,41025.0,51.7016,51.7757,51.6923,51.7665,41025.0
2019-09-30 14:30:00,55.82,55.87,55.77,55.79,73123.0,51.7572,51.8036,51.7108,51.7294,73123.0
2019-09-30 14:40:00,55.79,55.83,55.77,55.8,55330.0,51.7294,51.7665,51.7108,51.7386,55330.0
2019-09-30 14:50:00,55.8,55.81,55.68,55.7,51216.0,51.7386,51.7479,51.6274,51.6459,51216.0
2019-09-30 15:00:00,55.7,55.72,55.65,55.7,51451.0,51.6459,51.6645,51.5996,51.6459,51451.0
2019-09-30 15:10:00,55.7,55.7,55.66,55.69,47655.0,51.6459,51.6459,51.6088,51.6367,47655.0
2019-09-30 15:20:00,55.69,55.69,55.64,55.67,84045.0,51.6367,51.6367,51.5903,51.6181,84045.0
2019-09-30 15:30:00,55.67,55.7,55.61,55.68,84410.0,51.6181,51.6459,51.5625,51.6274,84410.0
2019-09-30 15:40:00,55.68,55.8,55.67,55.74,117131.0,51.6274,51.7386,51.6181,51.683,117131.0
2019-09-30 15:50:00,55.75,55.85,55.74,55.74,337771.0,51.6923,51.785,51.683,51.683,337771.0
2019-10-01 09:30:00,55.95,56.25,55.86,56.11,109444.0,51.8777,52.1559,51.7943,52.0261,109444.0
2019-10-01 09:40:00,56.11,56.29,56.09,56.21,50088.0,52.0261,52.193,52.0075,52.1188,50088.0
2019-10-01 09:50:00,56.2,56.22,55.85,55.89,91492.0,52.1095,52.1281,51.785,51.8221,91492.0
2019-10-01 10:00:00,55.94,55.96,55.63,55.68,99829.0,51.8685,51.887,51.581,51.6274,99829.0
2019-10-01 10:10:00,55.67,55.82,55.63,55.77,45510.0,51.6181,51.7572,51.581,51.7108,45510.0
2019-10-01 10:20:00,55.75,55.83,55.67,55.83,62539.0,51.6923,51.7665,51.6181,51.7665,62539.0
2019-10-01 10:30:00,55.81,56.02,55.81,56.01,41355.0,51.7479,51.9426,51.7479,51.9334,41355.0
2019-10-01 10:40:00,56.01,56.08,55.94,56.04,46155.0,51.9334,51.9983,51.8685,51.9612,46155.0
2019-10-01 10:50:00,56.03,56.15,56.01,56.09,46148.0,51.9519,52.0632,51.9334,52.0075,46148.0
2019-10-01 11:00:00,56.07,56.07,55.93,56.0,76616.0,51.989,51.989,51.8592,51.9241,76616.0
2019-10-01 11:10:00,56.0,56.02,55.92,55.97,72542.0,51.9241,51.9426,51.8499,51.8963,72542.0
2019-10-01 11:20:00,55.96,56.04,55.94,56.03,34733.0,51.887,51.9612,51.8685,51.9519,34733.0
2019-10-01 11:30:00,56.03,56.1,56.02,56.08,45642.0,51.9519,52.0168,51.9426,51.9983,45642.0
2019-10-01 11:40:00,56.08,56.08,55.92,55.93,47322.0,51.9983,51.9983,51.8499,51.8592,47322.0
2019-10-01 11:50:00,55.93,55.97,55.92,55.94,51291.0,51.8592,51.8963,51.8499,51.8685,51291.0
2019-10-01 12:00:00,55.94,55.96,55.79,55.79,74057.0,51.8685,51.887,51.7294,51.7294,74057.0
2019-10-01 12:10:00,55.78,55.8,55.69,55.78,48943.0,51.7201,51.7386,51.6367,51.7201,48943.0
2019-10-01 12:20:00,55.78,55.81,55.65,55.71,101072.0,51.7201,51.7479,51.5996,51.6552,101072.0
2019-10-01 12:30:00,55.71,55.85,55.69,55.83,35412.0,51.6552,51.785,51.6367,51.7665,35412.0
2019-10-01 12:40:00,55.83,55.92,55.83,55.88,31578.0,51.7665,51.8499,51.7665,51.8128,31578.0
2019-10-01 12:50:00,55.88,55.89,55.72,55.72,52752.0,51.8128,51.8221,51.6645,51.6645,52752.0
2019-10-01 13:00:00,55.72,55.75,55.67,55.72,55300.0,51.6645,51.6923,51.6181,51.6645,55300.0
2019-10-01 13:10:00,55.72,55.75,55.69,55.75,24861.0,51.6645,51.6923,51.6367,51.6923,24861.0
2019-10-01 13:20:00,55.75,55.76,55.67,55.68,36864.0,51.6923,51.7016,51.6181,51.6274,36864.0
2019-10-01 13:30:00,55.68,55.72,55.66,55.69,40170.0,51.6274,51.6645,51.6088,51.6367,40170.0
2019-10-01 13:40:00,55.69,55.76,55.67,55.76,38064.0,51.6367,51.7016,51.6181,51.7016,38064.0
2019-10-01 13:50:00,55.76,55.78,55.71,55.72,132155.0,51.7016,51.7201,51.6552,51.6645,132155.0
2019-10-01 14:00:00,55.73,55.83,55.63,55.65,51762.0,51.6737,51.7665,51.581,51.5996,51762.0
2019-10-01 14:10:00,55.64,55.68,55.6,55.61,42444.0,51.5903,51.6274,51.5532,51.5625,42444.0
2019-10-01 14:20:00,55.62,55.65,55.59,55.62,46523.0,51.5717,51.5996,51.5439,51.5717,46523.0
2019-10-01 14:30:00,55.63,55.71,55.6,55.62,58127.0,51.581,51.6552,51.5532,51.5717,58127.0
2019-10-01 14:40:00,55.62,55.65,55.6,55.62,74443.0,51.5717,51.5996,51.5532,51.5717,74443.0
2019-10-01 14:50:00,55.61,55.64,55.52,55.54,62853.0,51.5625,51.5903,51.479,51.4976,62853.0
2019-10-01 15:00:00,55.54,55.59,55.47,55.57,44405.0,51.4976,51.5439,51.4327,51.5254,44405.0
2019-10-01 15:10:00,55.58,55.58,55.38,55.39,69096.0,51.5347,51.5347,51.3492,51.3585,69096.0
2019-10-01 15:20:00,55.38,55.49,55.36,55.48,78895.0,51.3492,51.4512,51.3307,51.4419,78895.0
2019-10-01 15:30:00,55.48,55.49,55.3,55.34,102759.0,51.4419,51.4512,51.275,51.3121,102759.0
2019-10-01 15:40:00,55.33,55.42,55.27,55.37,117206.0,51.3029,51.3863,51.2472,51.3399,117206.0
2019-10-01 15:50:00,55.37,55.44,55.35,55.39,331945.0,51.3399,51.4048,51.3214,51.3585,331945.0
2019-10-02 09:30:00,54.95,55.22,54.75,54.81,177722.0,50.9505,51.2009,50.7651,50.8207,177722.0
2019-10-02 09:40:00,54.79,54.94,54.62,54.63,73718.0,50.8022,50.9412,50.6445,50.6538,73718.0
2019-10-02 09:50:00,54.62,54.79,54.51,54.78,50620.0,50.6445,50.8022,50.5425,50.7929,50620.0
2019-10-02 10:00:00,54.77,54.77,54.58,54.74,49937.0,50.7836,50.7836,50.6074,50.7558,49937.0
2019-10-02 10:10:00,54.74,54.83,54.7,54.81,77924.0,50.7558,50.8392,50.7187,50.8207,77924.0
2019-10-02 10:20:00,54.81,54.82,54.58,54.61,123178.0,50.8207,50.83,50.6074,50.6353,123178.0
2019-10-02 10:30:00,54.6,54.6,54.45,54.47,68146.0,50.626,50.626,50.4869,50.5054,68146.0
2019-10-02 10:40:00,54.46,54.5,54.36,54.48,96913.0,50.4962,50.5333,50.4035,50.5147,96913.0
2019-10-02 10:50:00,54.48,54.6,54.42,54.5,98459.0,50.5147,50.626,50.4591,50.5333,98459.0
2019-10-02 11:00:00,54.5,54.61,54.48,54.58,86303.0,50.5333,50.6353,50.5147,50.6074,86303.0
2019-10-02 11:10:00,54.59,54.59,54.45,54.54,94839.0,50.6167,50.6167,50.4869,50.5704,94839.0
2019-10-02 11:20:00,54.54,54.58,54.47,54.51,73785.0,50.5704,50.6074,50.5054,50.5425,73785.0
2019-10-02 11:30:00,54.51,54.54,54.38,54.53,91999.0,50.5425,50.5704,50.422,50.5611,91999.0
2019-10-02 11:40:00,54.52,54.69,54.52,54.67,68119.0,50.5518,50.7094,50.5518,50.6909,68119.0
2019-10-02 11:50:00,54.69,54.73,54.6,54.61,68852.0,50.7094,50.7465,50.626,50.6353,68852.0
2019-10-02 12:00:00,54.61,54.64,54.52,54.6,66465.0,50.6353,50.6631,50.5518,50.626,66465.0
2019-10-02 12:10:00,54.59,54.59,54.47,54.49,69132.0,50.6167,50.6167,50.5054,50.524,69132.0
2019-10-02 12:20:00,54.49,54.52,54.42,54.5,41350.0,50.524,50.5518,50.4591,50.5333,41350.0
2019-10-02 12:30:00,54.5,54.54,54.45,54.46,34648.0,50.5333,50.5704,50.4869,50.4962,34648.0
2019-10-02 12:40:00,54.46,54.52,54.46,54.47,33864.0,50.4962,50.5518,50.4962,50.5054,33864.0
2019-10-02 12:50:00,54.47,54.47,54.33,54.4,50059.0,50.5054,50.5054,50.3756,50.4405,50059.0
2019-10-02 13:00:00,54.39,54.43,54.33,54.4,63485.0,50.4313,50.4684,50.3756,50.4405,63485.0
2019-10-02 13:10:00,54.4,54.43,54.3,54.34,65287.0,50.4405,50.4684,50.3478,50.3849,65287.0
2019-10-02 13:20:00,54.33,54.37,54.24,54.33,50590.0,50.3756,50.4127,50.2922,50.3756,50590.0
2019-10-02 13:30:00,54.33,54.41,54.31,54.38,46291.0,50.3756,50.4498,50.3571,50.422,46291.0
2019-10-02 13:40:00,54.38,54.46,54.37,54.42,42795.0,50.422,50.4962,50.4127,50.4591,42795.0
2019-10-02 13:50:00,54.43,54.5,54.39,54.48,35541.0,50.4684,50.5333,50.4313,50.5147,35541.0
2019-10-02 14:00:00,54.48,54.55,54.41,54.54,56820.0,50.5147,50.5796,50.4498,50.5704,56820.0
2019-10-02 14:10:00,54.54,54.61,54.48,54.6,41771.0,50.5704,50.6353,50.5147,50.626,41771.0
2019-10-02 14:20:00,54.61,54.65,54.52,54.54,50930.0,50.6353,50.6723,50.5518,50.5704,50930.0
2019-10-02 14:30:00,54.55,54.55,54.41,54.48,126852.0,50.5796,50.5796,50.4498,50.5147,126852.0
2019-10-02 14:40:00,54.49,54.59,54.46,54.55,61062.0,50.524,50.6167,50.4962,50.5796,61062.0
2019-10-02 14:50:00,54.56,54.57,54.49,54.5,40800.0,50.5889,50.5982,50.524,50.5333,40800.0
2019-10-02 15:00:00,54.5,54.51,54.4,54.47,49470.0,50.5333,50.5425,50.4405,50.5054,49470.0
2019-10-02 15:10:00,54.47,54.52,54.4,54.44,94280.0,50.5054,50.5518,50.4405,50.4776,94280.0
2019-10-02 15:20:00,54.45,54.5,54.41,54.42,78696.0,50.4869,50.5333,50.4498,50.4591,78696.0
2019-10-02 15:30:00,54.41,54.46,54.34,54.35,125262.0,50.4498,50.4962,50.3849,50.3942,125262.0
2019-10-02 15:40:00,54.35,54.43,54.28,54.31,146699.0,50.3942,50.4684,50.3293,50.3571,146699.0
2019-10-02 15:50:00,54.3,54.31,54.17,54.19,383211.0,50.3478,50.3571,50.2273,50.2458,383211.0
2019-10-03 09:30:00,54.05,54.3,53.86,53.88,102023.0,50.116,50.3478,49.9398,49.9584,102023.0
2019-10-03 09:40:00,53.88,53.96,53.77,53.79,129486.0,49.9584,50.0326,49.8564,49.8749,129486.0
2019-10-03 09:50:00,53.8,54.05,53.8,53.99,62303.0,49.8842,50.116,49.8842,50.0604,62303.0
2019-10-03 10:00:00,53.97,53.97,53.12,53.27,88946.0,50.0418,50.0418,49.2537,49.3928,88946.0
2019-10-03 10:10:00,53.28,53.5,53.07,53.48,126289.0,49.4021,49.606,49.2073,49.5875,126289.0
2019-10-03 10:20:00,53.45,53.78,53.43,53.57,75300.0,49.5597,49.8657,49.5411,49.671,75300.0
2019-10-03 10:30:00,53.56,53.59,53.34,53.47,85337.0,49.6617,49.6895,49.4577,49.5782,85337.0
2019-10-03 10:40:00,53.47,53.47,53.22,53.28,62875.0,49.5782,49.5782,49.3464,49.4021,62875.0
2019-10-03 10:50:00,53.28,53.45,53.2,53.43,66442.0,49.4021,49.5597,49.3279,49.5411,66442.0
2019-10-03 11:00:00,53.43,53.62,53.36,53.58,95316.0,49.5411,49.7173,49.4762,49.6802,95316.0
2019-10-03 11:10:00,53.56,53.63,53.47,53.48,69104.0,49.6617,49.7266,49.5782,49.5875,69104.0
2019-10-03 11:20:00,53.5,53.55,53.39,53.54,41465.0,49.606,49.6524,49.5041,49.6431,41465.0
2019-10-03 11:30:00,53.54,53.55,53.37,53.37,38989.0,49.6431,49.6524,49.4855,49.4855,38989.0
2019-10-03 11:40:00,53.4,53.48,53.34,53.45,30399.0,49.5133,49.5875,49.4577,49.5597,30399.0
2019-10-03 11:50:00,53.46,53.48,53.37,53.42,44917.0,49.569,49.5875,49.4855,49.5319,44917.0
2019-10-03 12:00:00,53.41,53.63,53.41,53.55,35200.0,49.5226,49.7266,49.5226,49.6524,35200.0
2019-10-03 12:10:00,53.56,53.65,53.52,53.53,55223.0,49.6617,49.7451,49.6246,49.6339,55223.0
2019-10-03 12:20:00,53.52,53.72,53.47,53.71,27957.0,49.6246,49.81,49.5782,49.8008,27957.0
2019-10-03 12:30:00,53.69,53.76,53.68,53.72,19560.0,49.7822,49.8471,49.7729,49.81,19560.0
2019-10-03 12:40:00,53.72,53.78,53.69,53.72,20893.0,49.81,49.8657,49.7822,49.81,20893.0
2019-10-03 12:50:00,53.72,53.79,53.69,53.78,18071.0,49.81,49.8749,49.7822,49.8657,18071.0
2019-10-03 13:00:00,53.79,53.81,53.69,53.69,17671.0,49.8749,49.8935,49.7822,49.7822,17671.0
2019-10-03 13:10:00,53.7,53.71,53.64,53.68,29320.0,49.7915,49.8008,49.7359,49.7729,29320.0
2019-10-03 13:20:00,53.66,53.77,53.66,53.74,27130.0,49.7544,49.8564,49.7544,49.8286,27130.0
2019-10-03 13:30:00,53.73,53.8,53.7,53.8,61800.0,49.8193,49.8842,49.7915,49.8842,61800.0
2019-10-03 13:40:00,53.81,53.94,53.81,53.9,39681.0,49.8935,50.014,49.8935,49.9769,39681.0
2019-10-03 13:50:00,53.91,53.92,53.82,53.84,80997.0,49.9862,49.9955,49.9028,49.9213,80997.0
2019-10-03 14:00:00,53.85,53.9,53.77,53.78,61987.0,49.9306,49.9769,49.8564,49.8657,61987.0
2019-10-03 14:10:00,53.78,53.86,53.78,53.81,61278.0,49.8657,49.9398,49.8657,49.8935,61278.0
2019-10-03 14:20:00,53.82,53.97,53.81,53.97,43795.0,49.9028,50.0418,49.8935,50.0418,43795.0
2019-10-03 14:30:00,53.96,53.99,53.9,53.91,54286.0,50.0326,50.0604,49.9769,49.9862,54286.0
2019-10-03 14:40:00,53.91,53.98,53.91,53.98,24584.0,49.9862,50.0511,49.9862,50.0511,24584.0
2019-10-03 14:50:00,53.98,54.0,53.91,53.93,32283.0,50.0511,50.0697,49.9862,50.0048,32283.0
2019-10-03 15:00:00,53.93,53.97,53.91,53.92,56348.0,50.0048,50.0418,49.9862,49.9955,56348.0
2019-10-03 15:10:00,53.92,53.97,53.88,53.9,74069.0,49.9955,50.0418,49.9584,49.9769,74069.0
2019-10-03 15:20:00,53.9,53.93,53.79,53.82,64266.0,49.9769,50.0048,49.8749,49.9028,64266.0
2019-10-03 15:30:00,53.82,53.82,53.76,53.77,146828.0,49.9028,49.9028,49.8471,49.8564,146828.0
2019-10-03 15:40:00,53.77,53.91,53.63,53.64,283001.0,49.8564,49.9862,49.7266,49.7359,283001.0
2019-10-03 15:50:00,53.64,53.99,53.57,53.99,286106.0,49.7359,50.0604,49.671,50.0604,286106.0
2019-10-04 09:30:00,54.33,54.75,54.14,54.74,250304.0,50.3756,50.7651,50.1995,50.7558,250304.0
2019-10-04 09:40:00,54.74,54.85,54.66,54.7,94426.0,50.7558,50.8578,50.6816,50.7187,94426.0
2019-10-04 09:50:00,54.69,54.94,54.63,54.94,114687.0,50.7094,50.9412,50.6538,50.9412,114687.0
2019-10-04 10:00:00,54.95,55.01,54.85,54.88,93094.0,50.9505,51.0061,50.8578,50.8856,93094.0
2019-10-04 10:10:00,54.88,55.0,54.85,54.98,67589.0,50.8856,50.9969,50.8578,50.9783,67589.0
2019-10-04 10:20:00,54.99,55.1,54.9,54.92,84021.0,50.9876,51.0896,50.9042,50.9227,84021.0
2019-10-04 10:30:00,54.91,54.94,54.74,54.8,117696.0,50.9134,50.9412,50.7558,50.8114,117696.0
2019-10-04 10:40:00,54.8,54.9,54.77,54.88,78138.0,50.8114,50.9042,50.7836,50.8856,78138.0
2019-10-04 10:50:00,54.88,54.94,54.81,54.86,55846.0,50.8856,50.9412,50.8207,50.8671,55846.0
2019-10-04 11:00:00,54.87,54.93,54.83,54.85,93684.0,50.8763,50.932,50.8392,50.8578,93684.0
2019-10-04 11:10:00,54.84,54.94,54.84,54.89,29622.0,50.8485,50.9412,50.8485,50.8949,29622.0
2019-10-04 11:20:00,54.9,55.01,54.87,54.99,34857.0,50.9042,51.0061,50.8763,50.9876,34857.0
2019-10-04 11:30:00,54.99,55.14,54.95,55.11,83290.0,50.9876,51.1267,50.9505,51.0989,83290.0
2019-10-04 11:40:00,55.12,55.15,55.08,55.09,20996.0,51.1081,51.136,51.0711,51.0803,20996.0
2019-10-04 11:50:00,55.09,55.17,55.09,55.13,38686.0,51.0803,51.1545,51.0803,51.1174,38686.0
2019-10-04 12:00:00,55.14,55.16,55.11,55.13,31433.0,51.1267,51.1452,51.0989,51.1174,31433.0
2019-10-04 12:10:00,55.12,55.13,55.06,55.06,46909.0,51.1081,51.1174,51.0525,51.0525,46909.0
2019-10-04 12:20:00,55.05,55.11,55.04,55.05,22860.0,51.0432,51.0989,51.034,51.0432,22860.0
2019-10-04 12:30:00,55.05,55.09,55.03,55.06,32583.0,51.0432,51.0803,51.0247,51.0525,32583.0
2019-10-04 12:40:00,55.05,55.15,55.05,55.14,74052.0,51.0432,51.136,51.0432,51.1267,74052.0
2019-10-04 12:50:00,55.14,55.16,55.08,55.12,35334.0,51.1267,51.1452,51.0711,51.1081,35334.0
2019-10-04 13:00:00,55.11,55.15,55.06,55.13,26732.0,51.0989,51.136,51.0525,51.1174,26732.0
2019-10-04 13:10:00,55.13,55.22,55.12,55.15,33729.0,51.1174,51.2009,51.1081,51.136,33729.0
2019-10-04 13:20:00,55.16,55.19,55.15,55.19,50158.0,51.1452,51.173,51.136,51.173,50158.0
2019-10-04 13:30:00,55.18,55.25,55.18,55.22,86377.0,51.1638,51.2287,51.1638,51.2009,86377.0
2019-10-04 13:40:00,55.22,55.29,55.17,55.23,61437.0,51.2009,51.2658,51.1545,51.2101,61437.0
2019-10-04 13:50:00,55.23,55.32,55.22,55.28,62359.0,51.2101,51.2936,51.2009,51.2565,62359.0
2019-10-04 14:00:00,55.29,55.33,55.23,55.25,62031.0,51.2658,51.3029,51.2101,51.2287,62031.0
2019-10-04 14:10:00,55.25,55.27,55.21,55.22,136154.0,51.2287,51.2472,51.1916,51.2009,136154.0
2019-10-04 14:20:00,55.23,55.36,55.22,55.36,47695.0,51.2101,51.3307,51.2009,51.3307,47695.0
2019-10-04 14:30:00,55.36,55.36,55.2,55.21,51946.0,51.3307,51.3307,51.1823,51.1916,51946.0
2019-10-04 14:40:00,55.2,55.22,55.12,55.13,38282.0,51.1823,51.2009,51.1081,51.1174,38282.0
2019-10-04 14:50:00,55.13,55.13,55.03,55.1,77889.0,51.1174,51.1174,51.0247,51.0896,77889.0
2019-10-04 15:00:00,55.1,55.11,55.04,55.08,56205.0,51.0896,51.0989,51.034,51.0711,56205.0
2019-10-04 15:10:00,55.08,55.09,55.05,55.08,58351.0,51.0711,51.0803,51.0432,51.0711,58351.0
2019-10-04 15:20:00,55.08,55.13,55.05,55.09,117518.0,51.0711,51.1174,51.0432,51.0803,117518.0
2019-10-04 15:30:00,55.09,55.16,55.08,55.15,114561.0,51.0803,51.1452,51.0711,51.136,114561.0
2019-10-04 15:40:00,55.16,55.28,55.14,55.25,143447.0,51.1452,51.2565,51.1267,51.2287,143447.0
2019-10-04 15:50:00,55.26,55.3,55.19,55.28,323775.0,51.2379,51.275,51.173,51.2565,323775.0
2019-10-07 09:30:00,55.07,55.27,54.94,55.21,132836.0,51.0618,51.2472,50.9412,51.1916,132836.0
2019-10-07 09:40:00,55.18,55.24,55.08,55.17,62156.0,51.1638,51.2194,51.0711,51.1545,62156.0
2019-10-07 09:50:00,55.17,55.24,55.12,55.18,66451.0,51.1545,51.2194,51.1081,51.1638,66451.0
2019-10-07 10:00:00,55.18,55.3,55.12,55.29,84835.0,51.1638,51.275,51.1081,51.2658,84835.0
2019-10-07 10:10:00,55.28,55.44,55.28,55.36,44261.0,51.2565,51.4048,51.2565,51.3307,44261.0
2019-10-07 10:20:00,55.36,55.46,55.35,55.42,23957.0,51.3307,51.4234,51.3214,51.3863,23957.0
2019-10-07 10:30:00,55.41,55.5,55.39,55.44,38032.0,51.377,51.4605,51.3585,51.4048,38032.0
2019-10-07 10:40:00,55.44,55.59,55.43,55.54,39882.0,51.4048,51.5439,51.3956,51.4976,39882.0
2019-10-07 10:50:00,55.54,55.59,55.5,55.59,34029.0,51.4976,51.5439,51.4605,51.5439,34029.0
2019-10-07 11:00:00,55.59,55.71,55.59,55.69,40293.0,51.5439,51.6552,51.5439,51.6367,40293.0
2019-10-07 11:10:00,55.7,55.71,55.6,55.63,54126.0,51.6459,51.6552,51.5532,51.581,54126.0
2019-10-07 11:20:00,55.64,55.65,55.51,55.55,73377.0,51.5903,51.5996,51.4698,51.5068,73377.0
2019-10-07 11:30:00,55.54,55.67,55.54,55.63,63949.0,51.4976,51.6181,51.4976,51.581,63949.0
2019-10-07 11:40:00,55.62,55.62,55.54,55.56,68917.0,51.5717,51.5717,51.4976,51.5161,68917.0
2019-10-07 11:50:00,55.56,55.64,55.51,55.64,35152.0,51.5161,51.5903,51.4698,51.5903,35152.0
2019-10-07 12:00:00,55.64,55.67,55.58,55.58,43745.0,51.5903,51.6181,51.5347,51.5347,43745.0
2019-10-07 12:10:00,55.56,55.67,55.54,55.65,37790.0,51.5161,51.6181,51.4976,51.5996,37790.0
2019-10-07 12:20:00,55.64,55.66,55.59,55.6,52363.0,51.5903,51.6088,51.5439,51.5532,52363.0
2019-10-07 12:30:00,55.59,55.62,55.58,55.61,29759.0,51.5439,51.5717,51.5347,51.5625,29759.0
2019-10-07 12:40:00,55.61,55.68,55.6,55.68,26155.0,51.5625,51.6274,51.5532,51.6274,26155.0
2019-10-07 12:50:00,55.67,55.7,55.65,55.7,27445.0,51.6181,51.6459,51.5996,51.6459,27445.0
2019-10-07 13:00:00,55.7,55.71,55.59,55.59,36291.0,51.6459,51.6552,51.5439,51.5439,36291.0
2019-10-07 13:10:00,55.59,55.59,55.54,55.58,24716.0,51.5439,51.5439,51.4976,51.5347,24716.0
2019-10-07 13:20:00,55.57,55.67,55.57,55.65,44001.0,51.5254,51.6181,51.5254,51.5996,44001.0
2019-10-07 13:30:00,55.65,55.82,55.59,55.79,65824.0,51.5996,51.7572,51.5439,51.7294,65824.0
2019-10-07 13:40:00,55.8,55.86,55.78,55.81,44254.0,51.7386,51.7943,51.7201,51.7479,44254.0
2019-10-07 13:50:00,55.81,55.89,55.81,55.88,55622.0,51.7479,51.8221,51.7479,51.8128,55622.0
2019-10-07 14:00:00,55.89,55.89,55.79,55.8,56305.0,51.8221,51.8221,51.7294,51.7386,56305.0
2019-10-07 14:10:00,55.79,55.81,55.73,55.78,49488.0,51.7294,51.7479,51.6737,51.7201,49488.0
2019-10-07 14:20:00,55.79,55.86,55.76,55.85,57777.0,51.7294,51.7943,51.7016,51.785,57777.0
2019-10-07 14:30:00,55.86,55.86,55.69,55.73,95713.0,51.7943,51.7943,51.6367,51.6737,95713.0
2019-10-07 14:40:00,55.73,55.75,55.57,55.59,81222.0,51.6737,51.6923,51.5254,51.5439,81222.0
2019-10-07 14:50:00,55.58,55.67,55.48,55.67,65020.0,51.5347,51.6181,51.4419,51.6181,65020.0
2019-10-07 15:00:00,55.67,55.69,55.6,55.69,56843.0,51.6181,51.6367,51.5532,51.6367,56843.0
2019-10-07 15:10:00,55.68,55.74,55.63,55.73,72152.0,51.6274,51.683,51.581,51.6737,72152.0
2019-10-07 15:20:00,55.72,55.72,55.61,55.64,82930.0,51.6645,51.6645,51.5625,51.5903,82930.0
2019-10-07 15:30:00,55.64,55.68,55.52,55.62,199506.0,51.5903,51.6274,51.479,51.5717,199506.0
2019-10-07 15:40:00,55.62,55.75,55.62,55.73,139348.0,51.5717,51.6923,51.5717,51.6737,139348.0
2019-10-07 15:50:00,55.73,55.79,55.64,55.73,455277.0,51.6737,51.7294,51.5903,51.6737,455277.0
2019-10-08 09:30:00,55.32,55.62,55.12,55.51,251603.0,51.2936,51.5717,51.1081,51.4698,251603.0
2019-10-08 09:40:00,55.47,55.47,55.03,55.24,87485.0,51.4327,51.4327,51.0247,51.2194,87485.0
2019-10-08 09:50:00,55.23,55.49,55.17,55.49,113506.0,51.2101,51.4512,51.1545,51.4512,113506.0
2019-10-08 10:00:00,55.49,55.51,55.31,55.33,118202.0,51.4512,51.4698,51.2843,51.3029,118202.0
2019-10-08 10:10:00,55.32,55.39,55.24,55.3,93330.0,51.2936,51.3585,51.2194,51.275,93330.0
2019-10-08 10:20:00,55.3,55.38,55.15,55.19,106794.0,51.275,51.3492,51.136,51.173,106794.0
2019-10-08 10:30:00,55.18,55.32,55.12,55.32,101420.0,51.1638,51.2936,51.1081,51.2936,101420.0
2019-10-08 10:40:00,55.33,55.34,55.23,55.32,71327.0,51.3029,51.3121,51.2101,51.2936,71327.0
2019-10-08 10:50:00,55.32,55.54,55.27,55.53,81579.0,51.2936,51.4976,51.2472,51.4883,81579.0
2019-10-08 11:00:00,55.53,55.63,55.53,55.59,125473.0,51.4883,51.581,51.4883,51.5439,125473.0
2019-10-08 11:10:00,55.58,55.64,55.43,55.57,57263.0,51.5347,51.5903,51.3956,51.5254,57263.0
2019-10-08 11:20:00,55.56,55.57,55.41,55.44,73262.0,51.5161,51.5254,51.377,51.4048,73262.0
2019-10-08 11:30:00,55.44,55.52,55.37,55.49,77541.0,51.4048,51.479,51.3399,51.4512,77541.0
2019-10-08 11:40:00,55.5,55.58,55.47,55.5,83571.0,51.4605,51.5347,51.4327,51.4605,83571.0
2019-10-08 11:50:00,55.51,55.69,55.49,55.63,53704.0,51.4698,51.6367,51.4512,51.581,53704.0
2019-10-08 12:00:00,55.63,55.64,55.58,55.61,40407.0,51.581,51.5903,51.5347,51.5625,40407.0
2019-10-08 12:10:00,55.61,55.64,55.56,55.59,131145.0,51.5625,51.5903,51.5161,51.5439,131145.0
2019-10-08 12:20:00,55.59,55.76,55.59,55.71,69597.0,51.5439,51.7016,51.5439,51.6552,69597.0
2019-10-08 12:30:00,55.72,55.72,55.62,55.67,28329.0,51.6645,51.6645,51.5717,51.6181,28329.0
2019-10-08 12:40:00,55.67,55.93,55.66,55.76,60896.0,51.6181,51.8592,51.6088,51.7016,60896.0
2019-10-08 12:50:00,55.77,55.77,55.67,55.71,65434.0,51.7108,51.7108,51.6181,51.6552,65434.0
2019-10-08 13:00:00,55.72,55.73,55.57,55.59,39487.0,51.6645,51.6737,51.5254,51.5439,39487.0
2019-10-08 13:10:00,55.59,55.62,55.54,55.6,206028.0,51.5439,51.5717,51.4976,51.5532,206028.0
2019-10-08 13:20:00,55.61,55.78,55.61,55.77,40394.0,51.5625,51.7201,51.5625,51.7108,40394.0
2019-10-08 13:30:00,55.78,55.81,55.66,55.68,35921.0,51.7201,51.7479,51.6088,51.6274,35921.0
2019-10-08 13:40:00,55.69,55.87,55.68,55.87,65552.0,51.6367,51.8036,51.6274,51.8036,65552.0
2019-10-08 13:50:00,55.87,55.89,55.8,55.83,78325.0,51.8036,51.8221,51.7386,51.7665,78325.0
2019-10-08 14:00:00,55.83,55.95,55.78,55.95,85117.0,51.7665,51.8777,51.7201,51.8777,85117.0
2019-10-08 14:10:00,55.95,56.0,55.87,55.99,71146.0,51.8777,51.9241,51.8036,51.9148,71146.0
2019-10-08 14:20:00,56.0,56.03,55.96,55.98,82004.0,51.9241,51.9519,51.887,51.9055,82004.0
2019-10-08 14:30:00,55.97,56.15,55.97,56.05,116283.0,51.8963,52.0632,51.8963,51.9704,116283.0
2019-10-08 14:40:00,56.04,56.12,55.92,56.12,59128.0,51.9612,52.0354,51.8499,52.0354,59128.0
2019-10-08 14:50:00,56.12,56.13,55.82,55.94,153729.0,52.0354,52.0446,51.7572,51.8685,153729.0
2019-10-08 15:00:00,55.94,56.09,55.88,55.89,105169.0,51.8685,52.0075,51.8128,51.8221,105169.0
2019-10-08 15:10:00,55.9,55.9,55.71,55.85,82205.0,51.8314,51.8314,51.6552,51.785,82205.0
2019-10-08 15:20:00,55.86,55.91,55.77,55.82,66249.0,51.7943,51.8406,51.7108,51.7572,66249.0
2019-10-08 15:30:00,55.82,55.87,55.54,55.56,146457.0,51.7572,51.8036,51.4976,51.5161,146457.0
2019-10-08 15:40:00,55.56,55.59,55.42,55.45,141414.0,51.5161,51.5439,51.3863,51.4141,141414.0
2019-10-08 15:50:00,55.46,55.5,55.37,55.42,390672.0,51.4234,51.4605,51.3399,51.3863,390672.0
2019-10-09 09:30:00,55.75,55.9,55.57,55.76,77691.0,51.6923,51.8314,51.5254,51.7016,77691.0
2019-10-09 09:40:00,55.77,55.83,55.59,55.64,55197.0,51.7108,51.7665,51.5439,51.5903,55197.0
2019-10-09 09:50:00,55.65,55.74,55.6,55.65,135625.0,51.5996,51.683,51.5532,51.5996,135625.0
2019-10-09 10:00:00,55.64,55.76,55.61,55.66,125439.0,51.5903,51.7016,51.5625,51.6088,125439.0
2019-10-09 10:10:00,55.66,55.8,55.64,55.73,93760.0,51.6088,51.7386,51.5903,51.6737,93760.0
2019-10-09 10:20:00,55.73,55.87,55.72,55.83,71093.0,51.6737,51.8036,51.6645,51.7665,71093.0
2019-10-09 10:30:00,55.82,56.03,55.81,55.97,74582.0,51.7572,51.9519,51.7479,51.8963,74582.0
2019-10-09 10:40:00,55.96,55.98,55.93,55.97,26579.0,51.887,51.9055,51.8592,51.8963,26579.0
2019-10-09 10:50:00,55.98,55.98,55.89,55.93,30698.0,51.9055,51.9055,51.8221,51.8592,30698.0
2019-10-09 11:00:00,55.93,55.97,55.76,55.77,54972.0,51.8592,51.8963,51.7016,51.7108,54972.0
2019-10-09 11:10:00,55.78,55.85,55.74,55.83,43716.0,51.7201,51.785,51.683,51.7665,43716.0
2019-10-09 11:20:00,55.84,55.95,55.83,55.89,42622.0,51.7757,51.8777,51.7665,51.8221,42622.0
2019-10-09 11:30:00,55.89,56.1,55.88,56.07,34011.0,51.8221,52.0168,51.8128,51.989,34011.0
2019-10-09 11:40:00,56.06,56.18,56.02,56.12,80134.0,51.9797,52.091,51.9426,52.0354,80134.0
2019-10-09 11:50:00,56.12,56.21,56.05,56.05,41323.0,52.0354,52.1188,51.9704,51.9704,41323.0
2019-10-09 12:00:00,56.06,56.12,56.05,56.09,34308.0,51.9797,52.0354,51.9704,52.0075,34308.0
2019-10-09 12:10:00,56.08,56.09,56.0,56.03,30387.0,51.9983,52.0075,51.9241,51.9519,30387.0
2019-10-09 12:20:00,56.03,56.05,55.96,55.97,23241.0,51.9519,51.9704,51.887,51.8963,23241.0
2019-10-09 12:30:00,55.98,56.04,55.98,56.02,28170.0,51.9055,51.9612,51.9055,51.9426,28170.0
2019-10-09 12:40:00,56.01,56.01,55.95,56.01,26869.0,51.9334,51.9334,51.8777,51.9334,26869.0
2019-10-09 12:50:00,56.01,56.06,55.94,56.06,28489.0,51.9334,51.9797,51.8685,51.9797,28489.0
2019-10-09 13:00:00,56.06,56.16,55.99,56.03,43514.0,51.9797,52.0724,51.9148,51.9519,43514.0
2019-10-09 13:10:00,56.03,56.03,55.93,55.94,32514.0,51.9519,51.9519,51.8592,51.8685,32514.0
2019-10-09 13:20:00,55.91,55.97,55.9,55.97,47695.0,51.8406,51.8963,51.8314,51.8963,47695.0
2019-10-09 13:30:00,55.96,55.98,55.92,55.96,30595.0,51.887,51.9055,51.8499,51.887,30595.0
2019-10-09 13:40:00,55.95,55.96,55.9,55.96,27934.0,51.8777,51.887,51.8314,51.887,27934.0
2019-10-09 13:50:00,55.96,56.07,55.96,56.06,32709.0,51.887,51.989,51.887,51.9797,32709.0
2019-10-09 14:00:00,56.05,56.09,55.97,56.01,28343.0,51.9704,52.0075,51.8963,51.9334,28343.0
2019-10-09 14:10:00,56.02,56.15,56.02,56.13,33955.0,51.9426,52.0632,51.9426,52.0446,33955.0
2019-10-09 14:20:00,56.13,56.14,56.06,56.06,29210.0,52.0446,52.0539,51.9797,51.9797,29210.0
2019-10-09 14:30:00,56.06,56.13,56.06,56.12,27820.0,51.9797,52.0446,51.9797,52.0354,27820.0
2019-10-09 14:40:00,56.12,56.14,56.09,56.12,32845.0,52.0354,52.0539,52.0075,52.0354,32845.0
2019-10-09 14:50:00,56.11,56.17,56.1,56.12,33185.0,52.0261,52.0817,52.0168,52.0354,33185.0
2019-10-09 15:00:00,56.12,56.17,56.1,56.16,43854.0,52.0354,52.0817,52.0168,52.0724,43854.0
2019-10-09 15:10:00,56.16,56.17,56.13,56.16,34188.0,52.0724,52.0817,52.0446,52.0724,34188.0
2019-10-09 15:20:00,56.15,56.15,56.1,56.12,33117.0,52.0632,52.0632,52.0168,52.0354,33117.0
2019-10-09 15:30:00,56.12,56.21,56.11,56.21,63877.0,52.0354,52.1188,52.0261,52.1188,63877.0
2019-10-09 15:40:00,56.21,56.28,56.15,56.2,284732.0,52.1188,52.1837,52.0632,52.1095,284732.0
2019-10-09 15:50:00,56.2,56.26,56.1,56.12,366687.0,52.1095,52.1652,52.0168,52.0354,366687.0
2019-10-10 09:30:00,56.09,56.48,56.09,56.47,88228.0,52.0075,52.3692,52.0075,52.3599,88228.0
2019-10-10 09:40:00,56.47,56.66,56.45,56.66,66437.0,52.3599,52.5361,52.3413,52.5361,66437.0
2019-10-10 09:50:00,56.7,57.06,56.68,57.04,121660.0,52.5731,52.9069,52.5546,52.8884,121660.0
2019-10-10 10:00:00,57.05,57.08,56.84,56.87,110568.0,52.8977,52.9255,52.703,52.7308,110568.0
2019-10-10 10:10:00,56.87,56.96,56.83,56.86,107628.0,52.7308,52.8142,52.6937,52.7215,107628.0
2019-10-10 10:20:00,56.86,56.93,56.81,56.82,73987.0,52.7215,52.7864,52.6751,52.6844,73987.0
2019-10-10 10:30:00,56.83,56.91,56.8,56.9,95853.0,52.6937,52.7679,52.6659,52.7586,95853.0
2019-10-10 10:40:00,56.9,56.99,56.89,56.95,181175.0,52.7586,52.842,52.7493,52.8049,181175.0
2019-10-10 10:50:00,56.95,57.15,56.95,57.15,84638.0,52.8049,52.9904,52.8049,52.9904,84638.0
2019-10-10 11:00:00,57.14,57.31,57.12,57.3,146166.0,52.9811,53.1387,52.9626,53.1295,146166.0
2019-10-10 11:10:00,57.3,57.33,57.27,57.31,101195.0,53.1295,53.1573,53.1017,53.1387,101195.0
2019-10-10 11:20:00,57.31,57.38,57.29,57.36,82164.0,53.1387,53.2036,53.1202,53.1851,82164.0
2019-10-10 11:30:00,57.36,57.44,57.27,57.33,81405.0,53.1851,53.2593,53.1017,53.1573,81405.0
2019-10-10 11:40:00,57.34,57.37,57.3,57.33,78242.0,53.1666,53.1944,53.1295,53.1573,78242.0
2019-10-10 11:50:00,57.33,57.38,57.31,57.38,127612.0,53.1573,53.2036,53.1387,53.2036,127612.0
2019-10-10 12:00:00,57.38,57.45,57.34,57.36,181850.0,53.2036,53.2686,53.1666,53.1851,181850.0
2019-10-10 12:10:00,57.36,57.41,57.33,57.35,101971.0,53.1851,53.2315,53.1573,53.1758,101971.0
2019-10-10 12:20:00,57.35,57.38,57.18,57.28,70825.0,53.1758,53.2036,53.0182,53.1109,70825.0
2019-10-10 12:30:00,57.28,57.31,57.14,57.24,251774.0,53.1109,53.1387,52.9811,53.0738,251774.0
2019-10-10 12:40:00,57.23,57.23,57.1,57.21,100365.0,53.0646,53.0646,52.944,53.046,100365.0
2019-10-10 12:50:00,57.21,57.3,57.2,57.28,57573.0,53.046,53.1295,53.0367,53.1109,57573.0
2019-10-10 13:00:00,57.29,57.32,57.21,57.29,42220.0,53.1202,53.148,53.046,53.1202,42220.0
2019-10-10 13:10:00,57.29,57.29,57.23,57.26,51302.0,53.1202,53.1202,53.0646,53.0924,51302.0
2019-10-10 13:20:00,57.26,57.29,57.23,57.27,54330.0,53.0924,53.1202,53.0646,53.1017,54330.0
2019-10-10 13:30:00,57.27,57.27,57.14,57.18,81251.0,53.1017,53.1017,52.9811,53.0182,81251.0
2019-10-10 13:40:00,57.19,57.26,57.18,57.23,52063.0,53.0275,53.0924,53.0182,53.0646,52063.0
2019-10-10 13:50:00,57.23,57.42,57.23,57.34,139369.0,53.0646,53.2407,53.0646,53.1666,139369.0
2019-10-10 14:00:00,57.34,57.38,57.06,57.18,86851.0,53.1666,53.2036,52.9069,53.0182,86851.0
2019-10-10 14:10:00,57.17,57.32,57.14,57.25,131945.0,53.0089,53.148,52.9811,53.0831,131945.0
2019-10-10 14:20:00,57.26,57.29,57.18,57.27,52089.0,53.0924,53.1202,53.0182,53.1017,52089.0
2019-10-10 14:30:00,57.27,57.31,57.24,57.26,70330.0,53.1017,53.1387,53.0738,53.0924,70330.0
2019-10-10 14:40:00,57.26,57.3,57.23,57.29,49388.0,53.0924,53.1295,53.0646,53.1202,49388.0
2019-10-10 14:50:00,57.29,57.31,57.24,57.29,68600.0,53.1202,53.1387,53.0738,53.1202,68600.0
2019-10-10 15:00:00,57.28,57.35,57.27,57.33,103822.0,53.1109,53.1758,53.1017,53.1573,103822.0
2019-10-10 15:10:00,57.32,57.38,57.27,57.34,79726.0,53.148,53.2036,53.1017,53.1666,79726.0
2019-10-10 15:20:00,57.34,57.36,57.3,57.33,77523.0,53.1666,53.1851,53.1295,53.1573,77523.0
2019-10-10 15:30:00,57.34,57.34,57.25,57.28,131907.0,53.1666,53.1666,53.0831,53.1109,131907.0
2019-10-10 15:40:00,57.29,57.37,57.2,57.37,193150.0,53.1202,53.1944,53.0367,53.1944,193150.0
2019-10-10 15:50:00,57.37,57.46,57.36,57.42,488944.0,53.1944,53.2778,53.1851,53.2407,488944.0
2019-10-11 09:30:00,58.0,58.2,57.84,58.19,184161.0,53.7785,53.964,53.6302,53.9547,184161.0
2019-10-11 09:40:00,58.19,58.48,58.08,58.41,74072.0,53.9547,54.2236,53.8527,54.1587,74072.0
2019-10-11 09:50:00,58.41,58.46,58.18,58.28,88998.0,54.1587,54.205,53.9454,54.0381,88998.0
2019-10-11 10:00:00,58.29,58.44,58.29,58.38,107183.0,54.0474,54.1865,54.0474,54.1309,107183.0
2019-10-11 10:10:00,58.39,58.48,58.34,58.46,115187.0,54.1401,54.2236,54.0938,54.205,115187.0
2019-10-11 10:20:00,58.47,58.61,58.46,58.6,108907.0,54.2143,54.3441,54.205,54.3349,108907.0
2019-10-11 10:30:00,58.61,58.78,58.58,58.76,85311.0,54.3441,54.5017,54.3163,54.4832,85311.0
2019-10-11 10:40:00,58.76,58.86,58.75,58.79,73382.0,54.4832,54.5759,54.4739,54.511,73382.0
2019-10-11 10:50:00,58.79,58.92,58.78,58.91,66835.0,54.511,54.6316,54.5017,54.6223,66835.0
2019-10-11 11:00:00,58.91,59.12,58.9,59.12,196666.0,54.6223,54.817,54.613,54.817,196666.0
2019-10-11 11:10:00,59.12,59.15,58.94,59.03,231839.0,54.817,54.8448,54.6501,54.7336,231839.0
2019-10-11 11:20:00,59.02,59.13,58.95,59.0,159535.0,54.7243,54.8263,54.6594,54.7057,159535.0
2019-10-11 11:30:00,59.0,59.11,58.88,58.88,70940.0,54.7057,54.8077,54.5945,54.5945,70940.0
2019-10-11 11:40:00,58.88,58.94,58.62,58.71,100597.0,54.5945,54.6501,54.3534,54.4368,100597.0
2019-10-11 11:50:00,58.71,58.79,58.61,58.63,46222.0,54.4368,54.511,54.3441,54.3627,46222.0
2019-10-11 12:00:00,58.62,58.67,58.5,58.55,113806.0,54.3534,54.3998,54.2421,54.2885,113806.0
2019-10-11 12:10:00,58.54,58.67,58.53,58.65,41909.0,54.2792,54.3998,54.2699,54.3812,41909.0
2019-10-11 12:20:00,58.66,58.71,58.64,58.66,28601.0,54.3905,54.4368,54.3719,54.3905,28601.0
2019-10-11 12:30:00,58.66,58.67,58.33,58.56,96341.0,54.3905,54.3998,54.0845,54.2978,96341.0
2019-10-11 12:40:00,58.58,58.59,58.44,58.53,38793.0,54.3163,54.3256,54.1865,54.2699,38793.0
2019-10-11 12:50:00,58.53,58.67,58.53,58.65,41172.0,54.2699,54.3998,54.2699,54.3812,41172.0
2019-10-11 13:00:00,58.66,58.69,58.59,58.61,26096.0,54.3905,54.4183,54.3256,54.3441,26096.0
2019-10-11 13:10:00,58.61,58.66,58.58,58.64,34329.0,54.3441,54.3905,54.3163,54.3719,34329.0
2019-10-11 13:20:00,58.66,58.89,58.63,58.63,78292.0,54.3905,54.6037,54.3627,54.3627,78292.0
2019-10-11 13:30:00,58.64,58.72,58.57,58.7,57960.0,54.3719,54.4461,54.307,54.4276,57960.0
2019-10-11 13:40:00,58.71,58.74,58.67,58.73,38645.0,54.4368,54.4647,54.3998,54.4554,38645.0
2019-10-11 13:50:00,58.73,58.79,58.67,58.78,38152.0,54.4554,54.511,54.3998,54.5017,38152.0
2019-10-11 14:00:00,58.78,58.78,58.72,58.74,30466.0,54.5017,54.5017,54.4461,54.4647,30466.0
2019-10-11 14:10:00,58.74,58.75,58.67,58.73,33414.0,54.4647,54.4739,54.3998,54.4554,33414.0
2019-10-11 14:20:00,58.72,58.84,58.72,58.79,38859.0,54.4461,54.5574,54.4461,54.511,38859.0
2019-10-11 14:30:00,58.79,58.87,58.76,58.85,51427.0,54.511,54.5852,54.4832,54.5667,51427.0
2019-10-11 14:40:00,58.85,58.96,58.83,58.9,50597.0,54.5667,54.6686,54.5481,54.613,50597.0
2019-10-11 14:50:00,58.89,58.91,58.84,58.91,49668.0,54.6037,54.6223,54.5574,54.6223,49668.0
2019-10-11 15:00:00,58.9,58.93,58.85,58.91,56521.0,54.613,54.6408,54.5667,54.6223,56521.0
2019-10-11 15:10:00,58.9,58.94,58.86,58.87,47006.0,54.613,54.6501,54.5759,54.5852,47006.0
2019-10-11 15:20:00,58.87,58.91,58.83,58.9,86125.0,54.5852,54.6223,54.5481,54.613,86125.0
2019-10-11 15:30:00,58.9,58.98,58.75,58.97,151049.0,54.613,54.6872,54.4739,54.6779,151049.0
2019-10-11 15:40:00,58.97,58.98,58.63,58.71,172369.0,54.6779,54.6872,54.3627,54.4368,172369.0
2019-10-11 15:50:00,58.7,58.73,58.45,58.55,453868.0,54.4276,54.4554,54.1958,54.2885,453868.0
2019-10-14 09:30:00,58.54,58.66,58.13,58.28,99073.0,54.2792,54.3905,53.8991,54.0381,99073.0
2019-10-14 09:40:00,58.28,58.36,58.18,58.34,41024.0,54.0381,54.1123,53.9454,54.0938,41024.0
2019-10-14 09:50:00,58.34,58.34,58.16,58.2,98807.0,54.0938,54.0938,53.9269,53.964,98807.0
2019-10-14 10:00:00,58.2,58.38,58.18,58.36,44151.0,53.964,54.1309,53.9454,54.1123,44151.0
2019-10-14 10:10:00,58.37,58.48,58.36,58.42,37536.0,54.1216,54.2236,54.1123,54.168,37536.0
2019-10-14 10:20:00,58.43,58.43,58.33,58.34,28836.0,54.1772,54.1772,54.0845,54.0938,28836.0
2019-10-14 10:30:00,58.36,58.43,58.34,58.43,32097.0,54.1123,54.1772,54.0938,54.1772,32097.0
2019-10-14 10:40:00,58.43,58.48,58.41,58.46,31491.0,54.1772,54.2236,54.1587,54.205,31491.0
2019-10-14 10:50:00,58.46,58.59,58.45,58.55,27870.0,54.205,54.3256,54.1958,54.2885,27870.0
2019-10-14 11:00:00,58.54,58.54,58.35,58.38,112527.0,54.2792,54.2792,54.103,54.1309,112527.0
2019-10-14 11:10:00,58.37,58.4,58.3,58.38,32804.0,54.1216,54.1494,54.0567,54.1309,32804.0
2019-10-14 11:20:00,58.38,58.46,58.31,58.44,38006.0,54.1309,54.205,54.066,54.1865,38006.0
2019-10-14 11:30:00,58.44,58.54,58.42,58.46,46783.0,54.1865,54.2792,54.168,54.205,46783.0
2019-10-14 11:40:00,58.46,58.57,58.44,58.56,69646.0,54.205,54.307,54.1865,54.2978,69646.0
2019-10-14 11:50:00,58.56,58.56,58.41,58.45,46836.0,54.2978,54.2978,54.1587,54.1958,46836.0
2019-10-14 12:00:00,58.45,58.52,58.43,58.5,31333.0,54.1958,54.2607,54.1772,54.2421,31333.0
2019-10-14 12:10:00,58.5,58.51,58.43,58.51,33116.0,54.2421,54.2514,54.1772,54.2514,33116.0
2019-10-14 12:20:00,58.51,58.52,58.45,58.46,26467.0,54.2514,54.2607,54.1958,54.205,26467.0
2019-10-14 12:30:00,58.47,58.54,58.44,58.53,46975.0,54.2143,54.2792,54.1865,54.2699,46975.0
2019-10-14 12:40:00,58.53,58.59,58.52,58.57,40211.0,54.2699,54.3256,54.2607,54.307,40211.0
2019-10-14 12:50:00,58.56,58.57,58.42,58.47,52113.0,54.2978,54.307,54.168,54.2143,52113.0
2019-10-14 13:00:00,58.46,58.5,58.44,58.48,18188.0,54.205,54.2421,54.1865,54.2236,18188.0
2019-10-14 13:10:00,58.48,58.51,58.46,58.5,28360.0,54.2236,54.2514,54.205,54.2421,28360.0
2019-10-14 13:20:00,58.5,58.56,58.49,58.54,39532.0,54.2421,54.2978,54.2329,54.2792,39532.0
2019-10-14 13:30:00,58.53,58.54,58.47,58.51,33259.0,54.2699,54.2792,54.2143,54.2514,33259.0
2019-10-14 13:40:00,58.51,58.57,58.5,58.57,29849.0,54.2514,54.307,54.2421,54.307,29849.0
2019-10-14 13:50:00,58.56,58.59,58.49,58.51,51868.0,54.2978,54.3256,54.2329,54.2514,51868.0
2019-10-14 14:00:00,58.51,58.53,58.46,58.51,27160.0,54.2514,54.2699,54.205,54.2514,27160.0
2019-10-14 14:10:00,58.51,58.55,58.5,58.5,32487.0,54.2514,54.2885,54.2421,54.2421,32487.0
2019-10-14 14:20:00,58.51,58.51,58.44,58.46,46901.0,54.2514,54.2514,54.1865,54.205,46901.0
2019-10-14 14:30:00,58.46,58.47,58.36,58.36,31028.0,54.205,54.2143,54.1123,54.1123,31028.0
2019-10-14 14:40:00,58.37,58.39,58.32,58.34,26136.0,54.1216,54.1401,54.0752,54.0938,26136.0
2019-10-14 14:50:00,58.34,58.37,58.3,58.34,29808.0,54.0938,54.1216,54.0567,54.0938,29808.0
2019-10-14 15:00:00,58.33,58.38,58.33,58.35,36319.0,54.0845,54.1309,54.0845,54.103,36319.0
2019-10-14 15:10:00,58.35,58.37,58.34,58.36,40152.0,54.103,54.1216,54.0938,54.1123,40152.0
2019-10-14 15:20:00,58.37,58.41,58.34,58.39,66001.0,54.1216,54.1587,54.0938,54.1401,66001.0
2019-10-14 15:30:00,58.39,58.39,58.27,58.28,122390.0,54.1401,54.1401,54.0289,54.0381,122390.0
2019-10-14 15:40:00,58.28,58.29,58.13,58.17,162074.0,54.0381,54.0474,53.8991,53.9361,162074.0
2019-10-14 15:50:00,58.17,58.23,58.1,58.12,444506.0,53.9361,53.9918,53.8712,53.8898,444506.0
2019-10-15 09:30:00,58.28,58.44,58.28,58.39,277289.0,54.0381,54.1865,54.0381,54.1401,277289.0
2019-10-15 09:40:00,58.39,58.44,58.32,58.36,74896.0,54.1401,54.1865,54.0752,54.1123,74896.0
2019-10-15 09:50:00,58.36,58.37,58.13,58.17,361757.0,54.1123,54.1216,53.8991,53.9361,361757.0
2019-10-15 10:00:00,58.17,58.3,58.15,58.16,243384.0,53.9361,54.0567,53.9176,53.9269,243384.0
2019-10-15 10:10:00,58.16,58.34,58.15,58.25,117968.0,53.9269,54.0938,53.9176,54.0103,117968.0
2019-10-15 10:20:00,58.24,58.37,58.24,58.33,73160.0,54.0011,54.1216,54.0011,54.0845,73160.0
2019-10-15 10:30:00,58.33,58.37,58.32,58.34,156965.0,54.0845,54.1216,54.0752,54.0938,156965.0
2019-10-15 10:40:00,58.34,58.45,58.32,58.42,123097.0,54.0938,54.1958,54.0752,54.168,123097.0
2019-10-15 10:50:00,58.42,58.53,58.42,58.43,119503.0,54.168,54.2699,54.168,54.1772,119503.0
2019-10-15 11:00:00,58.43,58.44,58.36,58.38,88908.0,54.1772,54.1865,54.1123,54.1309,88908.0
2019-10-15 11:10:00,58.39,58.41,58.35,58.39,56794.0,54.1401,54.1587,54.103,54.1401,56794.0
2019-10-15 11:20:00,58.39,58.4,58.34,58.4,61030.0,54.1401,54.1494,54.0938,54.1494,61030.0
2019-10-15 11:30:00,58.4,58.4,58.31,58.31,42117.0,54.1494,54.1494,54.066,54.066,42117.0
2019-10-15 11:40:00,58.32,58.46,58.32,58.45,94351.0,54.0752,54.205,54.0752,54.1958,94351.0
2019-10-15 11:50:00,58.46,58.5,58.42,58.43,77939.0,54.205,54.2421,54.168,54.1772,77939.0
2019-10-15 12:00:00,58.43,58.53,58.43,58.5,85911.0,54.1772,54.2699,54.1772,54.2421,85911.0
2019-10-15 12:10:00,58.5,58.6,58.48,58.59,87861.0,54.2421,54.3349,54.2236,54.3256,87861.0
2019-10-15 12:20:00,58.6,58.61,58.49,58.53,92118.0,54.3349,54.3441,54.2329,54.2699,92118.0
2019-10-15 12:30:00,58.53,58.67,58.53,58.66,70845.0,54.2699,54.3998,54.2699,54.3905,70845.0
2019-10-15 12:40:00,58.67,58.69,58.57,58.6,47302.0,54.3998,54.4183,54.307,54.3349,47302.0
2019-10-15 12:50:00,58.6,58.61,58.58,58.6,109561.0,54.3349,54.3441,54.3163,54.3349,109561.0
2019-10-15 13:00:00,58.6,58.62,58.58,58.59,48739.0,54.3349,54.3534,54.3163,54.3256,48739.0
2019-10-15 13:10:00,58.59,58.61,58.54,58.57,46572.0,54.3256,54.3441,54.2792,54.307,46572.0
2019-10-15 13:20:00,58.57,58.58,58.5,58.53,42029.0,54.307,54.3163,54.2421,54.2699,42029.0
2019-10-15 13:30:00,58.53,58.54,58.47,58.5,54694.0,54.2699,54.2792,54.2143,54.2421,54694.0
2019-10-15 13:40:00,58.5,58.55,58.48,58.55,55674.0,54.2421,54.2885,54.2236,54.2885,55674.0
2019-10-15 13:50:00,58.55,58.65,58.55,58.58,37316.0,54.2885,54.3812,54.2885,54.3163,37316.0
2019-10-15 14:00:00,58.59,58.6,58.55,58.57,41458.0,54.3256,54.3349,54.2885,54.307,41458.0
2019-10-15 14:10:00,58.57,58.59,58.54,58.59,54481.0,54.307,54.3256,54.2792,54.3256,54481.0
2019-10-15 14:20:00,58.58,58.64,58.55,58.63,73363.0,54.3163,54.3719,54.2885,54.3627,73363.0
2019-10-15 14:30:00,58.64,58.74,58.61,58.74,130026.0,54.3719,54.4647,54.3441,54.4647,130026.0
2019-10-15 14:40:00,58.73,58.8,58.69,58.71,53688.0,54.4554,54.5203,54.4183,54.4368,53688.0
2019-10-15 14:50:00,58.72,58.76,58.69,58.76,98812.0,54.4461,54.4832,54.4183,54.4832,98812.0
2019-10-15 15:00:00,58.76,58.76,58.62,58.64,39533.0,54.4832,54.4832,54.3534,54.3719,39533.0
2019-10-15 15:10:00,58.63,58.68,58.61,58.65,36231.0,54.3627,54.409,54.3441,54.3812,36231.0
2019-10-15 15:20:00,58.65,58.71,58.64,58.71,83232.0,54.3812,54.4368,54.3719,54.4368,83232.0
2019-10-15 15:30:00,58.72,58.72,58.58,58.6,85592.0,54.4461,54.4461,54.3163,54.3349,85592.0
2019-10-15 15:40:00,58.59,58.62,58.51,58.54,123550.0,54.3256,54.3534,54.2514,54.2792,123550.0
2019-10-15 15:50:00,58.54,58.56,58.47,58.49,333138.0,54.2792,54.2978,54.2143,54.2329,333138.0
2019-10-16 09:30:00,58.54,58.54,58.34,58.4,176943.0,54.2792,54.2792,54.0938,54.1494,176943.0
2019-10-16 09:40:00,58.39,58.76,58.37,58.73,88778.0,54.1401,54.4832,54.1216,54.4554,88778.0
2019-10-16 09:50:00,58.72,58.77,58.61,58.73,109338.0,54.4461,54.4925,54.3441,54.4554,109338.0
2019-10-16 10:00:00,58.73,58.8,58.67,58.79,61612.0,54.4554,54.5203,54.3998,54.511,61612.0
2019-10-16 10:10:00,58.78,58.87,58.74,58.8,86451.0,54.5017,54.5852,54.4647,54.5203,86451.0
2019-10-16 10:20:00,58.8,58.96,58.76,58.96,54424.0,54.5203,54.6686,54.4832,54.6686,54424.0
2019-10-16 10:30:00,58.96,59.03,58.91,59.01,72613.0,54.6686,54.7336,54.6223,54.715,72613.0
2019-10-16 10:40:00,59.01,59.03,58.87,58.98,86493.0,54.715,54.7336,54.5852,54.6872,86493.0
2019-10-16 10:50:00,58.99,59.07,58.93,58.98,69041.0,54.6965,54.7706,54.6408,54.6872,69041.0
2019-10-16 11:00:00,58.97,59.0,58.9,58.92,84091.0,54.6779,54.7057,54.613,54.6316,84091.0
2019-10-16 11:10:00,58.92,58.96,58.9,58.96,120609.0,54.6316,54.6686,54.613,54.6686,120609.0
2019-10-16 11:20:00,58.96,58.97,58.89,58.93,60834.0,54.6686,54.6779,54.6037,54.6408,60834.0
2019-10-16 11:30:00,58.93,58.94,58.87,58.9,52555.0,54.6408,54.6501,54.5852,54.613,52555.0
2019-10-16 11:40:00,58.9,59.01,58.88,59.01,73701.0,54.613,54.715,54.5945,54.715,73701.0
2019-10-16 11:50:00,59.0,59.02,58.97,59.0,38540.0,54.7057,54.7243,54.6779,54.7057,38540.0
2019-10-16 12:00:00,59.0,59.07,58.99,59.03,55765.0,54.7057,54.7706,54.6965,54.7336,55765.0
2019-10-16 12:10:00,59.02,59.03,58.92,58.94,42064.0,54.7243,54.7336,54.6316,54.6501,42064.0
2019-10-16 12:20:00,58.94,58.96,58.93,58.95,28713.0,54.6501,54.6686,54.6408,54.6594,28713.0
2019-10-16 12:30:00,58.95,58.96,58.93,58.93,29144.0,54.6594,54.6686,54.6408,54.6408,29144.0
2019-10-16 12:40:00,58.94,58.94,58.82,58.84,29159.0,54.6501,54.6501,54.5388,54.5574,29159.0
2019-10-16 12:50:00,58.85,58.9,58.82,58.88,108625.0,54.5667,54.613,54.5388,54.5945,108625.0
2019-10-16 13:00:00,58.88,58.9,58.86,58.87,36010.0,54.5945,54.613,54.5759,54.5852,36010.0
2019-10-16 13:10:00,58.88,58.88,58.82,58.83,35193.0,54.5945,54.5945,54.5388,54.5481,35193.0
2019-10-16 13:20:00,58.83,58.89,58.83,58.89,45256.0,54.5481,54.6037,54.5481,54.6037,45256.0
2019-10-16 13:30:00,58.89,59.02,58.89,59.0,51070.0,54.6037,54.7243,54.6037,54.7057,51070.0
2019-10-16 13:40:00,58.99,59.07,58.96,59.01,90506.0,54.6965,54.7706,54.6686,54.715,90506.0
2019-10-16 13:50:00,59.02,59.12,59.0,59.03,141386.0,54.7243,54.817,54.7057,54.7336,141386.0
2019-10-16 14:00:00,59.02,59.12,59.02,59.08,83235.0,54.7243,54.817,54.7243,54.7799,83235.0
2019-10-16 14:10:00,59.08,59.14,59.07,59.14,46378.0,54.7799,54.8355,54.7706,54.8355,46378.0
2019-10-16 14:20:00,59.14,59.16,59.12,59.14,37105.0,54.8355,54.8541,54.817,54.8355,37105.0
2019-10-16 14:30:00,59.15,59.26,59.14,59.25,57462.0,54.8448,54.9468,54.8355,54.9375,57462.0
2019-10-16 14:40:00,59.26,59.26,59.18,59.19,75019.0,54.9468,54.9468,54.8726,54.8819,75019.0
2019-10-16 14:50:00,59.19,59.26,59.18,59.25,44540.0,54.8819,54.9468,54.8726,54.9375,44540.0
2019-10-16 15:00:00,59.24,59.28,59.23,59.25,41677.0,54.9283,54.9654,54.919,54.9375,41677.0
2019-10-16 15:10:00,59.26,59.29,59.22,59.27,125264.0,54.9468,54.9746,54.9097,54.9561,125264.0
2019-10-16 15:20:00,59.27,59.29,59.25,59.28,54519.0,54.9561,54.9746,54.9375,54.9654,54519.0
2019-10-16 15:30:00,59.28,59.3,59.23,59.26,92492.0,54.9654,54.9839,54.919,54.9468,92492.0
2019-10-16 15:40:00,59.25,59.27,59.17,59.2,109395.0,54.9375,54.9561,54.8634,54.8912,109395.0
2019-10-16 15:50:00,59.2,59.38,59.16,59.3,485759.0,54.8912,55.0581,54.8541,54.9839,485759.0
2019-10-17 09:30:00,59.57,60.25,59.45,60.25,259695.0,55.2342,55.8648,55.123,55.8648,259695.0
2019-10-17 09:40:00,60.25,60.45,60.22,60.44,199005.0,55.8648,56.0502,55.8369,56.0409,199005.0
2019-10-17 09:50:00,60.45,60.48,60.27,60.35,129955.0,56.0502,56.078,55.8833,55.9575,129955.0
2019-10-17 10:00:00,60.34,60.35,60.1,60.24,165056.0,55.9482,55.9575,55.7257,55.8555,165056.0
2019-10-17 10:10:00,60.24,60.36,60.18,60.27,94272.0,55.8555,55.9667,55.7999,55.8833,94272.0
2019-10-17 10:20:00,60.27,60.3,60.13,60.16,117878.0,55.8833,55.9111,55.7535,55.7813,117878.0
2019-10-17 10:30:00,60.15,60.24,60.1,60.12,108851.0,55.772,55.8555,55.7257,55.7442,108851.0
2019-10-17 10:40:00,60.13,60.18,60.03,60.09,169297.0,55.7535,55.7999,55.6608,55.7164,169297.0
2019-10-17 10:50:00,60.09,60.12,59.87,60.06,163573.0,55.7164,55.7442,55.5124,55.6886,163573.0
2019-10-17 11:00:00,60.05,60.09,59.82,59.88,132727.0,55.6793,55.7164,55.4661,55.5217,132727.0
2019-10-17 11:10:00,59.88,60.03,59.85,60.03,85082.0,55.5217,55.6608,55.4939,55.6608,85082.0
2019-10-17 11:20:00,60.04,60.07,59.94,59.97,71582.0,55.67,55.6979,55.5773,55.6051,71582.0
2019-10-17 11:30:00,59.97,60.06,59.9,60.05,76707.0,55.6051,55.6886,55.5402,55.6793,76707.0
2019-10-17 11:40:00,60.05,60.09,59.99,60.03,70850.0,55.6793,55.7164,55.6237,55.6608,70850.0
2019-10-17 11:50:00,60.02,60.02,59.91,59.97,49737.0,55.6515,55.6515,55.5495,55.6051,49737.0
2019-10-17 12:00:00,59.97,59.97,59.85,59.93,29987.0,55.6051,55.6051,55.4939,55.568,29987.0
2019-10-17 12:10:00,59.93,60.0,59.88,59.96,56323.0,55.568,55.633,55.5217,55.5959,56323.0
2019-10-17 12:20:00,59.96,60.07,59.94,60.06,38398.0,55.5959,55.6979,55.5773,55.6886,38398.0
2019-10-17 12:30:00,60.06,60.11,60.03,60.11,53475.0,55.6886,55.7349,55.6608,55.7349,53475.0
2019-10-17 12:40:00,60.12,60.12,60.08,60.09,29924.0,55.7442,55.7442,55.7071,55.7164,29924.0
2019-10-17 12:50:00,60.09,60.14,60.09,60.13,43345.0,55.7164,55.7628,55.7164,55.7535,43345.0
2019-10-17 13:00:00,60.13,60.26,60.12,60.22,115968.0,55.7535,55.874,55.7442,55.8369,115968.0
2019-10-17 13:10:00,60.22,60.27,60.17,60.23,52928.0,55.8369,55.8833,55.7906,55.8462,52928.0
2019-10-17 13:20:00,60.23,60.26,60.21,60.25,58787.0,55.8462,55.874,55.8277,55.8648,58787.0
2019-10-17 13:30:00,60.25,60.27,60.22,60.25,31020.0,55.8648,55.8833,55.8369,55.8648,31020.0
2019-10-17 13:40:00,60.25,60.27,60.2,60.27,64015.0,55.8648,55.8833,55.8184,55.8833,64015.0
2019-10-17 13:50:00,60.27,60.3,60.24,60.27,53619.0,55.8833,55.9111,55.8555,55.8833,53619.0
2019-10-17 14:00:00,60.26,60.26,60.19,60.25,53555.0,55.874,55.874,55.8091,55.8648,53555.0
2019-10-17 14:10:00,60.25,60.33,60.25,60.26,64107.0,55.8648,55.9389,55.8648,55.874,64107.0
2019-10-17 14:20:00,60.26,60.27,60.19,60.22,33249.0,55.874,55.8833,55.8091,55.8369,33249.0
2019-10-17 14:30:00,60.23,60.28,60.21,60.27,41304.0,55.8462,55.8926,55.8277,55.8833,41304.0
2019-10-17 14:40:00,60.27,60.33,60.26,60.32,41856.0,55.8833,55.9389,55.874,55.9297,41856.0
2019-10-17 14:50:00,60.32,60.51,60.32,60.39,173744.0,55.9297,56.1058,55.9297,55.9946,173744.0
2019-10-17 15:00:00,60.4,60.44,60.39,60.42,68519.0,56.0038,56.0409,55.9946,56.0224,68519.0
2019-10-17 15:10:00,60.41,60.51,60.37,60.39,110676.0,56.0131,56.1058,55.976,55.9946,110676.0
2019-10-17 15:20:00,60.38,60.4,60.31,60.38,66681.0,55.9853,56.0038,55.9204,55.9853,66681.0
2019-10-17 15:30:00,60.39,60.44,60.38,60.43,111063.0,55.9946,56.0409,55.9853,56.0317,111063.0
2019-10-17 15:40:00,60.43,60.54,60.43,60.5,202778.0,56.0317,56.1336,56.0317,56.0966,202778.0
2019-10-17 15:50:00,60.49,60.54,60.45,60.49,539810.0,56.0873,56.1336,56.0502,56.0873,539810.0
2019-10-18 09:30:00,60.41,60.62,60.18,60.24,646069.0,56.0131,56.2078,55.7999,55.8555,646069.0
2019-10-18 09:40:00,60.23,60.33,60.2,60.33,88611.0,55.8462,55.9389,55.8184,55.9389,88611.0
2019-10-18 09:50:00,60.32,60.67,60.3,60.66,115224.0,55.9297,56.2542,55.9111,56.2449,115224.0
2019-10-18 10:00:00,60.66,60.67,60.49,60.55,79671.0,56.2449,56.2542,56.0873,56.1429,79671.0
2019-10-18 10:10:00,60.54,60.69,60.52,60.67,71360.0,56.1336,56.2727,56.1151,56.2542,71360.0
2019-10-18 10:20:00,60.66,60.69,60.55,60.58,78428.0,56.2449,56.2727,56.1429,56.1707,78428.0
2019-10-18 10:30:00,60.58,60.63,60.54,60.57,98294.0,56.1707,56.2171,56.1336,56.1615,98294.0
2019-10-18 10:40:00,60.56,60.58,60.45,60.47,97285.0,56.1522,56.1707,56.0502,56.0687,97285.0
2019-10-18 10:50:00,60.48,60.57,60.46,60.52,92624.0,56.078,56.1615,56.0595,56.1151,92624.0
2019-10-18 11:00:00,60.52,60.64,60.5,60.54,75818.0,56.1151,56.2264,56.0966,56.1336,75818.0
2019-10-18 11:10:00,60.54,60.65,60.53,60.6,75031.0,56.1336,56.2356,56.1244,56.1893,75031.0
2019-10-18 11:20:00,60.61,60.63,60.49,60.51,78419.0,56.1986,56.2171,56.0873,56.1058,78419.0
2019-10-18 11:30:00,60.52,60.59,60.5,60.54,61207.0,56.1151,56.18,56.0966,56.1336,61207.0
2019-10-18 11:40:00,60.54,60.54,60.47,60.5,77123.0,56.1336,56.1336,56.0687,56.0966,77123.0
2019-10-18 11:50:00,60.5,60.53,60.38,60.39,76843.0,56.0966,56.1244,55.9853,55.9946,76843.0
2019-10-18 12:00:00,60.39,60.42,60.34,60.36,85787.0,55.9946,56.0224,55.9482,55.9667,85787.0
2019-10-18 12:10:00,60.36,60.39,60.33,60.34,63543.0,55.9667,55.9946,55.9389,55.9482,63543.0
2019-10-18 12:20:00,60.34,60.35,60.24,60.3,95232.0,55.9482,55.9575,55.8555,55.9111,95232.0
2019-10-18 12:30:00,60.3,60.51,60.28,60.5,50224.0,55.9111,56.1058,55.8926,56.0966,50224.0
2019-10-18 12:40:00,60.5,60.59,60.5,60.52,60366.0,56.0966,56.18,56.0966,56.1151,60366.0
2019-10-18 12:50:00,60.53,60.63,60.52,60.63,84486.0,56.1244,56.2171,56.1151,56.2171,84486.0
2019-10-18 13:00:00,60.63,60.69,60.6,60.63,44775.0,56.2171,56.2727,56.1893,56.2171,44775.0
2019-10-18 13:10:00,60.63,60.7,60.62,60.7,45538.0,56.2171,56.282,56.2078,56.282,45538.0
2019-10-18 13:20:00,60.7,60.71,60.61,60.65,81240.0,56.282,56.2913,56.1986,56.2356,81240.0
2019-10-18 13:30:00,60.65,60.71,60.64,60.7,41418.0,56.2356,56.2913,56.2264,56.282,41418.0
2019-10-18 13:40:00,60.7,60.86,60.67,60.84,49359.0,56.282,56.4304,56.2542,56.4118,49359.0
2019-10-18 13:50:00,60.84,60.89,60.8,60.81,75559.0,56.4118,56.4582,56.3747,56.384,75559.0
2019-10-18 14:00:00,60.82,60.83,60.57,60.57,84301.0,56.3933,56.4025,56.1615,56.1615,84301.0
2019-10-18 14:10:00,60.58,60.65,60.57,60.63,45197.0,56.1707,56.2356,56.1615,56.2171,45197.0
2019-10-18 14:20:00,60.64,60.72,60.64,60.7,37158.0,56.2264,56.3005,56.2264,56.282,37158.0
2019-10-18 14:30:00,60.7,60.8,60.68,60.7,84488.0,56.282,56.3747,56.2635,56.282,84488.0
2019-10-18 14:40:00,60.69,60.73,60.65,60.66,27218.0,56.2727,56.3098,56.2356,56.2449,27218.0
2019-10-18 14:50:00,60.66,60.75,60.65,60.74,94469.0,56.2449,56.3284,56.2356,56.3191,94469.0
2019-10-18 15:00:00,60.75,60.79,60.74,60.76,82083.0,56.3284,56.3655,56.3191,56.3376,82083.0
2019-10-18 15:10:00,60.76,60.77,60.66,60.66,125042.0,56.3376,56.3469,56.2449,56.2449,125042.0
2019-10-18 15:20:00,60.67,60.69,60.6,60.63,89765.0,56.2542,56.2727,56.1893,56.2171,89765.0
2019-10-18 15:30:00,60.63,60.68,60.59,60.6,94437.0,56.2171,56.2635,56.18,56.1893,94437.0
2019-10-18 15:40:00,60.61,60.65,60.53,60.54,127838.0,56.1986,56.2356,56.1244,56.1336,127838.0
2019-10-18 15:50:00,60.54,60.61,60.35,60.36,815365.0,56.1336,56.1986,55.9575,55.9667,815365.0
2019-10-21 09:30:00,60.69,60.84,60.56,60.74,133823.0,56.2727,56.4118,56.1522,56.3191,133823.0
2019-10-21 09:40:00,60.72,60.73,60.4,60.44,105087.0,56.3005,56.3098,56.0038,56.0409,105087.0
2019-10-21 09:50:00,60.45,60.54,60.33,60.38,85136.0,56.0502,56.1336,55.9389,55.9853,85136.0
2019-10-21 10:00:00,60.38,60.46,60.09,60.24,224122.0,55.9853,56.0595,55.7164,55.8555,224122.0
2019-10-21 10:10:00,60.24,60.24,60.16,60.23,92526.0,55.8555,55.8555,55.7813,55.8462,92526.0
2019-10-21 10:20:00,60.23,60.31,60.16,60.21,132710.0,55.8462,55.9204,55.7813,55.8277,132710.0
2019-10-21 10:30:00,60.21,60.21,60.12,60.18,174089.0,55.8277,55.8277,55.7442,55.7999,174089.0
2019-10-21 10:40:00,60.18,60.18,60.04,60.06,108720.0,55.7999,55.7999,55.67,55.6886,108720.0
2019-10-21 10:50:00,60.06,60.08,60.0,60.02,100723.0,55.6886,55.7071,55.633,55.6515,100723.0
2019-10-21 11:00:00,60.02,60.03,59.95,59.98,120990.0,55.6515,55.6608,55.5866,55.6144,120990.0
2019-10-21 11:10:00,59.98,60.03,59.94,59.96,100874.0,55.6144,55.6608,55.5773,55.5959,100874.0
2019-10-21 11:20:00,59.95,60.0,59.91,59.96,105880.0,55.5866,55.633,55.5495,55.5959,105880.0
2019-10-21 11:30:00,59.96,59.97,59.9,59.94,75234.0,55.5959,55.6051,55.5402,55.5773,75234.0
2019-10-21 11:40:00,59.95,59.99,59.91,59.97,55987.0,55.5866,55.6237,55.5495,55.6051,55987.0
2019-10-21 11:50:00,59.98,60.04,59.9,59.93,105754.0,55.6144,55.67,55.5402,55.568,105754.0
2019-10-21 12:00:00,59.93,60.02,59.9,59.98,85376.0,55.568,55.6515,55.5402,55.6144,85376.0
2019-10-21 12:10:00,59.99,59.99,59.91,59.94,65302.0,55.6237,55.6237,55.5495,55.5773,65302.0
2019-10-21 12:20:00,59.93,59.98,59.92,59.97,33085.0,55.568,55.6144,55.5588,55.6051,33085.0
2019-10-21 12:30:00,59.97,60.13,59.94,59.96,134579.0,55.6051,55.7535,55.5773,55.5959,134579.0
2019-10-21 12:40:00,59.96,59.96,59.77,59.8,105760.0,55.5959,55.5959,55.4197,55.4475,105760.0
2019-10-21 12:50:00,59.8,59.84,59.75,59.76,74404.0,55.4475,55.4846,55.4011,55.4104,74404.0
2019-10-21 13:00:00,59.76,59.77,59.71,59.74,85794.0,55.4104,55.4197,55.3641,55.3919,85794.0
2019-10-21 13:10:00,59.75,59.75,59.63,59.63,81931.0,55.4011,55.4011,55.2899,55.2899,81931.0
2019-10-21 13:20:00,59.64,59.67,59.56,59.61,85951.0,55.2992,55.327,55.225,55.2713,85951.0
2019-10-21 13:30:00,59.61,59.63,59.5,59.5,92095.0,55.2713,55.2899,55.1693,55.1693,92095.0
2019-10-21 13:40:00,59.5,59.53,59.39,59.39,109497.0,55.1693,55.1972,55.0674,55.0674,109497.0
2019-10-21 13:50:00,59.4,59.42,59.3,59.42,165070.0,55.0766,55.0952,54.9839,55.0952,165070.0
2019-10-21 14:00:00,59.42,59.6,59.39,59.59,58716.0,55.0952,55.2621,55.0674,55.2528,58716.0
2019-10-21 14:10:00,59.6,59.68,59.55,59.64,96224.0,55.2621,55.3362,55.2157,55.2992,96224.0
2019-10-21 14:20:00,59.64,59.67,59.6,59.64,167277.0,55.2992,55.327,55.2621,55.2992,167277.0
2019-10-21 14:30:00,59.64,59.76,59.64,59.73,78443.0,55.2992,55.4104,55.2992,55.3826,78443.0
2019-10-21 14:40:00,59.73,59.75,59.68,59.72,73006.0,55.3826,55.4011,55.3362,55.3733,73006.0
2019-10-21 14:50:00,59.72,59.84,59.7,59.8,55872.0,55.3733,55.4846,55.3548,55.4475,55872.0
2019-10-21 15:00:00,59.8,59.88,59.78,59.84,134422.0,55.4475,55.5217,55.429,55.4846,134422.0
2019-10-21 15:10:00,59.85,59.96,59.83,59.93,110290.0,55.4939,55.5959,55.4753,55.568,110290.0
2019-10-21 15:20:00,59.92,59.96,59.89,59.9,80595.0,55.5588,55.5959,55.531,55.5402,80595.0
2019-10-21 15:30:00,59.9,60.01,59.89,59.98,127717.0,55.5402,55.6422,55.531,55.6144,127717.0
2019-10-21 15:40:00,59.98,60.06,59.96,60.02,288498.0,55.6144,55.6886,55.5959,55.6515,288498.0
2019-10-21 15:50:00,60.02,60.08,59.91,59.92,472955.0,55.6515,55.7071,55.5495,55.5588,472955.0
2019-10-22 09:30:00,60.03,60.24,60.03,60.15,68381.0,55.6608,55.8555,55.6608,55.772,68381.0
2019-10-22 09:40:00,60.16,60.29,60.09,60.15,43909.0,55.7813,55.9018,55.7164,55.772,43909.0
2019-10-22 09:50:00,60.15,60.15,59.91,59.95,60765.0,55.772,55.772,55.5495,55.5866,60765.0
2019-10-22 10:00:00,59.97,60.05,59.89,60.03,39380.0,55.6051,55.6793,55.531,55.6608,39380.0
2019-10-22 10:10:00,60.04,60.07,59.94,60.07,40802.0,55.67,55.6979,55.5773,55.6979,40802.0
2019-10-22 10:20:00,60.06,60.23,60.04,60.18,29143.0,55.6886,55.8462,55.67,55.7999,29143.0
2019-10-22 10:30:00,60.17,60.35,60.15,60.34,43127.0,55.7906,55.9575,55.772,55.9482,43127.0
2019-10-22 10:40:00,60.36,60.41,60.3,60.37,27753.0,55.9667,56.0131,55.9111,55.976,27753.0
2019-10-22 10:50:00,60.37,60.51,60.33,60.36,45395.0,55.976,56.1058,55.9389,55.9667,45395.0
2019-10-22 11:00:00,60.36,60.55,60.36,60.54,73992.0,55.9667,56.1429,55.9667,56.1336,73992.0
2019-10-22 11:10:00,60.56,60.59,60.48,60.58,33788.0,56.1522,56.18,56.078,56.1707,33788.0
2019-10-22 11:20:00,60.57,60.65,60.56,60.64,24068.0,56.1615,56.2356,56.1522,56.2264,24068.0
2019-10-22 11:30:00,60.64,60.71,60.6,60.68,29241.0,56.2264,56.2913,56.1893,56.2635,29241.0
2019-10-22 11:40:00,60.69,60.73,60.64,60.67,27211.0,56.2727,56.3098,56.2264,56.2542,27211.0
2019-10-22 11:50:00,60.67,60.77,60.57,60.63,61936.0,56.2542,56.3469,56.1615,56.2171,61936.0
2019-10-22 12:00:00,60.63,60.67,60.61,60.67,31858.0,56.2171,56.2542,56.1986,56.2542,31858.0
2019-10-22 12:10:00,60.67,60.86,60.66,60.83,86873.0,56.2542,56.4304,56.2449,56.4025,86873.0
2019-10-22 12:20:00,60.83,60.83,60.68,60.69,41369.0,56.4025,56.4025,56.2635,56.2727,41369.0
2019-10-22 12:30:00,60.69,60.71,60.55,60.57,67715.0,56.2727,56.2913,56.1429,56.1615,67715.0
2019-10-22 12:40:00,60.57,60.61,60.5,60.54,34003.0,56.1615,56.1986,56.0966,56.1336,34003.0
2019-10-22 12:50:00,60.53,60.69,60.52,60.69,92770.0,56.1244,56.2727,56.1151,56.2727,92770.0
2019-10-22 13:00:00,60.7,60.74,60.67,60.73,36469.0,56.282,56.3191,56.2542,56.3098,36469.0
2019-10-22 13:10:00,60.73,60.77,60.7,60.73,27062.0,56.3098,56.3469,56.282,56.3098,27062.0
2019-10-22 13:20:00,60.73,60.74,60.69,60.7,82291.0,56.3098,56.3191,56.2727,56.282,82291.0
2019-10-22 13:30:00,60.7,60.83,60.7,60.82,31519.0,56.282,56.4025,56.282,56.3933,31519.0
2019-10-22 13:40:00,60.82,60.83,60.72,60.73,38885.0,56.3933,56.4025,56.3005,56.3098,38885.0
2019-10-22 13:50:00,60.73,60.73,60.58,60.61,30527.0,56.3098,56.3098,56.1707,56.1986,30527.0
2019-10-22 14:00:00,60.6,60.62,60.55,60.59,66086.0,56.1893,56.2078,56.1429,56.18,66086.0
2019-10-22 14:10:00,60.58,60.62,60.5,60.5,52873.0,56.1707,56.2078,56.0966,56.0966,52873.0
2019-10-22 14:20:00,60.51,60.53,60.41,60.52,69292.0,56.1058,56.1244,56.0131,56.1151,69292.0
2019-10-22 14:30:00,60.54,60.56,60.44,60.53,53423.0,56.1336,56.1522,56.0409,56.1244,53423.0
2019-10-22 14:40:00,60.53,60.55,60.48,60.5,60452.0,56.1244,56.1429,56.078,56.0966,60452.0
2019-10-22 14:50:00,60.49,60.49,60.38,60.43,59797.0,56.0873,56.0873,55.9853,56.0317,59797.0
2019-10-22 15:00:00,60.43,60.48,60.37,60.48,66232.0,56.0317,56.078,55.976,56.078,66232.0
2019-10-22 15:10:00,60.48,60.57,60.46,60.55,65714.0,56.078,56.1615,56.0595,56.1429,65714.0
2019-10-22 15:20:00,60.56,60.67,60.53,60.66,70705.0,56.1522,56.2542,56.1244,56.2449,70705.0
2019-10-22 15:30:00,60.65,60.69,60.51,60.52,110384.0,56.2356,56.2727,56.1058,56.1151,110384.0
2019-10-22 15:40:00,60.51,60.53,60.27,60.29,167385.0,56.1058,56.1244,55.8833,55.9018,167385.0
2019-10-22 15:50:00,60.29,60.41,60.26,60.36,351815.0,55.9018,56.0131,55.874,55.9667,351815.0
2019-10-23 09:30:00,60.11,60.32,59.67,59.84,117846.0,55.7349,55.9297,55.327,55.4846,117846.0
2019-10-23 09:40:00,59.83,59.94,59.73,59.77,84996.0,55.4753,55.5773,55.3826,55.4197,84996.0
2019-10-23 09:50:00,59.78,59.89,59.66,59.71,122085.0,55.429,55.531,55.3177,55.3641,122085.0
2019-10-23 10:00:00,59.71,59.78,59.58,59.62,71683.0,55.3641,55.429,55.2435,55.2806,71683.0
2019-10-23 10:10:00,59.63,59.9,59.62,59.86,89935.0,55.2899,55.5402,55.2806,55.5031,89935.0
2019-10-23 10:20:00,59.86,59.87,59.65,59.67,79376.0,55.5031,55.5124,55.3084,55.327,79376.0
2019-10-23 10:30:00,59.68,59.75,59.63,59.75,58134.0,55.3362,55.4011,55.2899,55.4011,58134.0
2019-10-23 10:40:00,59.75,59.85,59.7,59.71,45230.0,55.4011,55.4939,55.3548,55.3641,45230.0
2019-10-23 10:50:00,59.71,59.81,59.68,59.77,45616.0,55.3641,55.4568,55.3362,55.4197,45616.0
2019-10-23 11:00:00,59.78,59.86,59.77,59.83,68898.0,55.429,55.5031,55.4197,55.4753,68898.0
2019-10-23 11:10:00,59.82,59.83,59.67,59.74,59656.0,55.4661,55.4753,55.327,55.3919,59656.0
2019-10-23 11:20:00,59.74,59.76,59.68,59.71,55068.0,55.3919,55.4104,55.3362,55.3641,55068.0
2019-10-23 11:30:00,59.71,59.81,59.67,59.78,48916.0,55.3641,55.4568,55.327,55.429,48916.0
2019-10-23 11:40:00,59.79,59.84,59.78,59.82,30262.0,55.4382,55.4846,55.429,55.4661,30262.0
2019-10-23 11:50:00,59.83,59.85,59.76,59.76,34369.0,55.4753,55.4939,55.4104,55.4104,34369.0
2019-10-23 12:00:00,59.76,59.8,59.74,59.74,25422.0,55.4104,55.4475,55.3919,55.3919,25422.0
2019-10-23 12:10:00,59.75,59.75,59.6,59.61,81763.0,55.4011,55.4011,55.2621,55.2713,81763.0
2019-10-23 12:20:00,59.61,59.61,59.49,59.53,48686.0,55.2713,55.2713,55.1601,55.1972,48686.0
2019-10-23 12:30:00,59.53,59.69,59.53,59.64,58593.0,55.1972,55.3455,55.1972,55.2992,58593.0
2019-10-23 12:40:00,59.65,59.66,59.59,59.63,25131.0,55.3084,55.3177,55.2528,55.2899,25131.0
2019-10-23 12:50:00,59.62,59.69,59.61,59.66,25560.0,55.2806,55.3455,55.2713,55.3177,25560.0
2019-10-23 13:00:00,59.66,59.72,59.62,59.62,36381.0,55.3177,55.3733,55.2806,55.2806,36381.0
2019-10-23 13:10:00,59.62,59.62,59.47,59.49,44905.0,55.2806,55.2806,55.1415,55.1601,44905.0
2019-10-23 13:20:00,59.5,59.54,59.47,59.53,40374.0,55.1693,55.2064,55.1415,55.1972,40374.0
2019-10-23 13:30:00,59.53,59.68,59.52,59.68,35129.0,55.1972,55.3362,55.1879,55.3362,35129.0
2019-10-23 13:40:00,59.68,59.72,59.64,59.66,37442.0,55.3362,55.3733,55.2992,55.3177,37442.0
2019-10-23 13:50:00,59.66,59.66,59.56,59.57,44779.0,55.3177,55.3177,55.225,55.2342,44779.0
2019-10-23 14:00:00,59.57,59.58,59.5,59.52,59100.0,55.2342,55.2435,55.1693,55.1879,59100.0
2019-10-23 14:10:00,59.53,59.58,59.52,59.55,42508.0,55.1972,55.2435,55.1879,55.2157,42508.0
2019-10-23 14:20:00,59.54,59.6,59.53,59.54,27560.0,55.2064,55.2621,55.1972,55.2064,27560.0
2019-10-23 14:30:00,59.55,59.56,59.47,59.5,49928.0,55.2157,55.225,55.1415,55.1693,49928.0
2019-10-23 14:40:00,59.5,59.52,59.46,59.5,35564.0,55.1693,55.1879,55.1323,55.1693,35564.0
2019-10-23 14:50:00,59.5,59.52,59.43,59.43,60530.0,55.1693,55.1879,55.1044,55.1044,60530.0
2019-10-23 15:00:00,59.43,59.5,59.42,59.44,62947.0,55.1044,55.1693,55.0952,55.1137,62947.0
2019-10-23 15:10:00,59.44,59.46,59.4,59.43,80582.0,55.1137,55.1323,55.0766,55.1044,80582.0
2019-10-23 15:20:00,59.42,59.49,59.39,59.46,90339.0,55.0952,55.1601,55.0674,55.1323,90339.0
2019-10-23 15:30:00,59.47,59.6,59.46,59.54,115425.0,55.1415,55.2621,55.1323,55.2064,115425.0
2019-10-23 15:40:00,59.54,59.65,59.53,59.63,110725.0,55.2064,55.3084,55.1972,55.2899,110725.0
2019-10-23 15:50:00,59.63,59.68,59.59,59.68,452011.0,55.2899,55.3362,55.2528,55.3362,452011.0
2019-10-24 09:30:00,59.97,59.97,59.34,59.37,123757.0,55.6051,55.6051,55.021,55.0488,123757.0
2019-10-24 09:40:00,59.36,59.4,59.1,59.35,127941.0,55.0395,55.0766,54.7985,55.0303,127941.0
2019-10-24 09:50:00,59.35,59.35,59.19,59.19,52855.0,55.0303,55.0303,54.8819,54.8819,52855.0
2019-10-24 10:00:00,59.2,59.25,59.14,59.16,67927.0,54.8912,54.9375,54.8355,54.8541,67927.0
2019-10-24 10:10:00,59.16,59.3,59.1,59.28,83614.0,54.8541,54.9839,54.7985,54.9654,83614.0
2019-10-24 10:20:00,59.28,59.3,59.22,59.24,48187.0,54.9654,54.9839,54.9097,54.9283,48187.0
2019-10-24 10:30:00,59.23,59.24,59.15,59.18,103173.0,54.919,54.9283,54.8448,54.8726,103173.0
2019-10-24 10:40:00,59.18,59.23,59.15,59.17,112437.0,54.8726,54.919,54.8448,54.8634,112437.0
2019-10-24 10:50:00,59.17,59.18,59.08,59.14,62724.0,54.8634,54.8726,54.7799,54.8355,62724.0
2019-10-24 11:00:00,59.15,59.17,59.09,59.14,112406.0,54.8448,54.8634,54.7892,54.8355,112406.0
2019-10-24 11:10:00,59.15,59.18,59.12,59.15,104187.0,54.8448,54.8726,54.817,54.8448,104187.0
2019-10-24 11:20:00,59.15,59.16,59.08,59.13,65335.0,54.8448,54.8541,54.7799,54.8263,65335.0
2019-10-24 11:30:00,59.13,59.18,59.06,59.06,200503.0,54.8263,54.8726,54.7614,54.7614,200503.0
2019-10-24 11:40:00,59.07,59.11,59.05,59.07,83541.0,54.7706,54.8077,54.7521,54.7706,83541.0
2019-10-24 11:50:00,59.08,59.09,58.98,59.07,68967.0,54.7799,54.7892,54.6872,54.7706,68967.0
2019-10-24 12:00:00,59.08,59.12,59.02,59.03,59630.0,54.7799,54.817,54.7243,54.7336,59630.0
2019-10-24 12:10:00,59.03,59.04,58.9,58.94,54364.0,54.7336,54.7428,54.613,54.6501,54364.0
2019-10-24 12:20:00,58.94,59.02,58.9,58.98,33562.0,54.6501,54.7243,54.613,54.6872,33562.0
2019-10-24 12:30:00,58.98,59.05,58.96,59.01,54327.0,54.6872,54.7521,54.6686,54.715,54327.0
2019-10-24 12:40:00,59.01,59.04,58.97,59.01,47625.0,54.715,54.7428,54.6779,54.715,47625.0
2019-10-24 12:50:00,59.01,59.06,58.98,58.99,69779.0,54.715,54.7614,54.6872,54.6965,69779.0
2019-10-24 13:00:00,59.0,59.03,58.94,58.94,39417.0,54.7057,54.7336,54.6501,54.6501,39417.0
2019-10-24 13:10:00,58.94,59.17,58.92,59.16,125404.0,54.6501,54.8634,54.6316,54.8541,125404.0
2019-10-24 13:20:00,59.16,59.17,59.08,59.09,33284.0,54.8541,54.8634,54.7799,54.7892,33284.0
2019-10-24 13:30:00,59.1,59.1,59.03,59.05,55143.0,54.7985,54.7985,54.7336,54.7521,55143.0
2019-10-24 13:40:00,59.05,59.05,58.98,58.99,46670.0,54.7521,54.7521,54.6872,54.6965,46670.0
2019-10-24 13:50:00,59.0,59.03,58.96,59.03,51573.0,54.7057,54.7336,54.6686,54.7336,51573.0
2019-10-24 14:00:00,59.03,59.05,59.0,59.03,60296.0,54.7336,54.7521,54.7057,54.7336,60296.0
2019-10-24 14:10:00,59.03,59.12,59.02,59.04,123964.0,54.7336,54.817,54.7243,54.7428,123964.0
2019-10-24 14:20:00,59.05,59.14,59.04,59.08,57719.0,54.7521,54.8355,54.7428,54.7799,57719.0
2019-10-24 14:30:00,59.07,59.18,59.07,59.18,69506.0,54.7706,54.8726,54.7706,54.8726,69506.0
2019-10-24 14:40:00,59.17,59.19,59.11,59.14,50086.0,54.8634,54.8819,54.8077,54.8355,50086.0
2019-10-24 14:50:00,59.15,59.18,59.12,59.17,43714.0,54.8448,54.8726,54.817,54.8634,43714.0
2019-10-24 15:00:00,59.17,59.22,59.16,59.16,50541.0,54.8634,54.9097,54.8541,54.8541,50541.0
2019-10-24 15:10:00,59.15,59.21,59.14,59.21,55075.0,54.8448,54.9005,54.8355,54.9005,55075.0
2019-10-24 15:20:00,59.21,59.26,59.16,59.17,67076.0,54.9005,54.9468,54.8541,54.8634,67076.0
2019-10-24 15:30:00,59.17,59.3,59.17,59.28,134446.0,54.8634,54.9839,54.8634,54.9654,134446.0
2019-10-24 15:40:00,59.28,59.28,59.19,59.23,100347.0,54.9654,54.9654,54.8819,54.919,100347.0
2019-10-24 15:50:00,59.23,59.26,59.09,59.12,356496.0,54.919,54.9468,54.7892,54.817,356496.0
2019-10-25 09:30:00,58.82,59.03,58.62,58.86,88053.0,54.5388,54.7336,54.3534,54.5759,88053.0
2019-10-25 09:40:00,58.88,59.18,58.86,59.16,43183.0,54.5945,54.8726,54.5759,54.8541,43183.0
2019-10-25 09:50:00,59.16,59.36,59.16,59.29,43394.0,54.8541,55.0395,54.8541,54.9746,43394.0
2019-10-25 10:00:00,59.27,59.32,59.12,59.2,44744.0,54.9561,55.0024,54.817,54.8912,44744.0
2019-10-25 10:10:00,59.21,59.33,59.15,59.31,36377.0,54.9005,55.0117,54.8448,54.9932,36377.0
2019-10-25 10:20:00,59.3,59.46,59.28,59.41,103072.0,54.9839,55.1323,54.9654,55.0859,103072.0
2019-10-25 10:30:00,59.42,59.45,59.33,59.44,81358.0,55.0952,55.123,55.0117,55.1137,81358.0
2019-10-25 10:40:00,59.44,59.53,59.4,59.53,37985.0,55.1137,55.1972,55.0766,55.1972,37985.0
2019-10-25 10:50:00,59.53,59.55,59.47,59.51,24224.0,55.1972,55.2157,55.1415,55.1786,24224.0
2019-10-25 11:00:00,59.51,59.54,59.4,59.49,34402.0,55.1786,55.2064,55.0766,55.1601,34402.0
2019-10-25 11:10:00,59.49,59.67,59.49,59.59,31067.0,55.1601,55.327,55.1601,55.2528,31067.0
2019-10-25 11:20:00,59.58,59.67,59.57,59.65,21489.0,55.2435,55.327,55.2342,55.3084,21489.0
2019-10-25 11:30:00,59.64,59.65,59.46,59.48,44830.0,55.2992,55.3084,55.1323,55.1508,44830.0
2019-10-25 11:40:00,59.48,59.59,59.48,59.55,34674.0,55.1508,55.2528,55.1508,55.2157,34674.0
2019-10-25 11:50:00,59.55,59.59,59.52,59.52,24836.0,55.2157,55.2528,55.1879,55.1879,24836.0
2019-10-25 12:00:00,59.53,59.54,59.43,59.47,37332.0,55.1972,55.2064,55.1044,55.1415,37332.0
2019-10-25 12:10:00,59.47,59.52,59.43,59.44,19179.0,55.1415,55.1879,55.1044,55.1137,19179.0
2019-10-25 12:20:00,59.44,59.52,59.44,59.52,19186.0,55.1137,55.1879,55.1137,55.1879,19186.0
2019-10-25 12:30:00,59.52,59.53,59.46,59.48,19689.0,55.1879,55.1972,55.1323,55.1508,19689.0
2019-10-25 12:40:00,59.46,59.49,59.41,59.42,16941.0,55.1323,55.1601,55.0859,55.0952,16941.0
2019-10-25 12:50:00,59.41,59.42,59.34,59.35,23240.0,55.0859,55.0952,55.021,55.0303,23240.0
2019-10-25 13:00:00,59.34,59.37,59.31,59.35,25568.0,55.021,55.0488,54.9932,55.0303,25568.0
2019-10-25 13:10:00,59.35,59.36,59.33,59.34,19499.0,55.0303,55.0395,55.0117,55.021,19499.0
2019-10-25 13:20:00,59.34,59.41,59.32,59.41,16823.0,55.021,55.0859,55.0024,55.0859,16823.0
2019-10-25 13:30:00,59.41,59.41,59.34,59.36,26958.0,55.0859,55.0859,55.021,55.0395,26958.0
2019-10-25 13:40:00,59.35,59.38,59.34,59.36,21067.0,55.0303,55.0581,55.021,55.0395,21067.0
2019-10-25 13:50:00,59.35,59.39,59.34,59.37,20300.0,55.0303,55.0674,55.021,55.0488,20300.0
2019-10-25 14:00:00,59.36,59.37,59.28,59.29,38916.0,55.0395,55.0488,54.9654,54.9746,38916.0
2019-10-25 14:10:00,59.29,59.31,59.24,59.24,33717.0,54.9746,54.9932,54.9283,54.9283,33717.0
2019-10-25 14:20:00,59.23,59.24,59.19,59.21,26689.0,54.919,54.9283,54.8819,54.9005,26689.0
2019-10-25 14:30:00,59.2,59.22,59.17,59.2,34933.0,54.8912,54.9097,54.8634,54.8912,34933.0
2019-10-25 14:40:00,59.19,59.24,59.19,59.19,24757.0,54.8819,54.9283,54.8819,54.8819,24757.0
2019-10-25 14:50:00,59.2,59.25,59.15,59.23,37579.0,54.8912,54.9375,54.8448,54.919,37579.0
2019-10-25 15:00:00,59.22,59.23,59.08,59.09,65521.0,54.9097,54.919,54.7799,54.7892,65521.0
2019-10-25 15:10:00,59.09,59.12,59.08,59.09,66202.0,54.7892,54.817,54.7799,54.7892,66202.0
2019-10-25 15:20:00,59.1,59.12,59.05,59.06,61537.0,54.7985,54.817,54.7521,54.7614,61537.0
2019-10-25 15:30:00,59.07,59.23,59.06,59.23,112189.0,54.7706,54.919,54.7614,54.919,112189.0
2019-10-25 15:40:00,59.23,59.23,59.11,59.11,86995.0,54.919,54.919,54.8077,54.8077,86995.0
2019-10-25 15:50:00,59.12,59.16,59.07,59.09,352256.0,54.817,54.8541,54.7706,54.7892,352256.0
2019-10-28 09:30:00,59.08,59.23,58.82,59.15,162780.0,54.7799,54.919,54.5388,54.8448,162780.0
2019-10-28 09:40:00,59.17,59.18,58.93,58.95,68984.0,54.8634,54.8726,54.6408,54.6594,68984.0
2019-10-28 09:50:00,58.95,58.96,58.79,58.88,79375.0,54.6594,54.6686,54.511,54.5945,79375.0
2019-10-28 10:00:00,58.87,58.93,58.8,58.89,43937.0,54.5852,54.6408,54.5203,54.6037,43937.0
2019-10-28 10:10:00,58.88,58.94,58.81,58.82,60878.0,54.5945,54.6501,54.5296,54.5388,60878.0
2019-10-28 10:20:00,58.83,59.02,58.76,58.9,81540.0,54.5481,54.7243,54.4832,54.613,81540.0
2019-10-28 10:30:00,58.89,58.92,58.75,58.77,54032.0,54.6037,54.6316,54.4739,54.4925,54032.0
2019-10-28 10:40:00,58.77,58.79,58.68,58.73,62819.0,54.4925,54.511,54.409,54.4554,62819.0
2019-10-28 10:50:00,58.73,58.86,58.73,58.73,40973.0,54.4554,54.5759,54.4554,54.4554,40973.0
2019-10-28 11:00:00,58.73,58.75,58.61,58.61,71487.0,54.4554,54.4739,54.3441,54.3441,71487.0
2019-10-28 11:10:00,58.61,58.64,58.56,58.6,85845.0,54.3441,54.3719,54.2978,54.3349,85845.0
2019-10-28 11:20:00,58.61,58.65,58.57,58.63,79289.0,54.3441,54.3812,54.307,54.3627,79289.0
2019-10-28 11:30:00,58.62,58.62,58.5,58.53,115940.0,54.3534,54.3534,54.2421,54.2699,115940.0
2019-10-28 11:40:00,58.53,58.6,58.48,58.58,64815.0,54.2699,54.3349,54.2236,54.3163,64815.0
2019-10-28 11:50:00,58.59,58.64,58.56,58.62,44345.0,54.3256,54.3719,54.2978,54.3534,44345.0
2019-10-28 12:00:00,58.62,58.65,58.59,58.63,43176.0,54.3534,54.3812,54.3256,54.3627,43176.0
2019-10-28 12:10:00,58.63,58.79,58.61,58.76,78129.0,54.3627,54.511,54.3441,54.4832,78129.0
2019-10-28 12:20:00,58.76,58.81,58.69,58.75,88192.0,54.4832,54.5296,54.4183,54.4739,88192.0
2019-10-28 12:30:00,58.75,58.78,58.64,58.66,179042.0,54.4739,54.5017,54.3719,54.3905,179042.0
2019-10-28 12:40:00,58.65,58.69,58.61,58.62,51099.0,54.3812,54.4183,54.3441,54.3534,51099.0
2019-10-28 12:50:00,58.62,58.68,58.54,58.54,76972.0,54.3534,54.409,54.2792,54.2792,76972.0
2019-10-28 13:00:00,58.54,58.61,58.47,58.59,69459.0,54.2792,54.3441,54.2143,54.3256,69459.0
2019-10-28 13:10:00,58.59,58.7,58.58,58.68,50021.0,54.3256,54.4276,54.3163,54.409,50021.0
2019-10-28 13:20:00,58.68,58.74,58.67,58.7,47124.0,54.409,54.4647,54.3998,54.4276,47124.0
2019-10-28 13:30:00,58.7,58.71,58.61,58.63,58363.0,54.4276,54.4368,54.3441,54.3627,58363.0
2019-10-28 13:40:00,58.63,58.7,58.6,58.65,56068.0,54.3627,54.4276,54.3349,54.3812,56068.0
2019-10-28 13:50:00,58.64,58.65,58.53,58.55,77652.0,54.3719,54.3812,54.2699,54.2885,77652.0
2019-10-28 14:00:00,58.55,58.64,58.54,58.56,70928.0,54.2885,54.3719,54.2792,54.2978,70928.0
2019-10-28 14:10:00,58.56,58.61,58.53,58.59,54759.0,54.2978,54.3441,54.2699,54.3256,54759.0
2019-10-28 14:20:00,58.59,58.6,58.39,58.4,104293.0,54.3256,54.3349,54.1401,54.1494,104293.0
2019-10-28 14:30:00,58.4,58.48,58.38,58.42,124586.0,54.1494,54.2236,54.1309,54.168,124586.0
2019-10-28 14:40:00,58.41,58.46,58.39,58.42,71892.0,54.1587,54.205,54.1401,54.168,71892.0
2019-10-28 14:50:00,58.43,58.43,58.35,58.36,89706.0,54.1772,54.1772,54.103,54.1123,89706.0
2019-10-28 15:00:00,58.36,58.4,58.31,58.35,88392.0,54.1123,54.1494,54.066,54.103,88392.0
2019-10-28 15:10:00,58.36,58.46,58.33,58.39,144300.0,54.1123,54.205,54.0845,54.1401,144300.0
2019-10-28 15:20:00,58.39,58.43,58.33,58.43,111190.0,54.1401,54.1772,54.0845,54.1772,111190.0
2019-10-28 15:30:00,58.43,58.47,58.38,58.39,185117.0,54.1772,54.2143,54.1309,54.1401,185117.0
2019-10-28 15:40:00,58.38,58.42,58.32,58.42,165650.0,54.1309,54.168,54.0752,54.168,165650.0
2019-10-28 15:50:00,58.42,58.44,58.31,58.33,463542.0,54.168,54.1865,54.066,54.0845,463542.0
2019-10-29 09:30:00,58.52,58.65,58.24,58.48,123942.0,54.2607,54.3812,54.0011,54.2236,123942.0
2019-10-29 09:40:00,58.48,58.52,58.23,58.24,86090.0,54.2236,54.2607,53.9918,54.0011,86090.0
2019-10-29 09:50:00,58.24,58.24,58.12,58.18,81176.0,54.0011,54.0011,53.8898,53.9454,81176.0
2019-10-29 10:00:00,58.18,58.24,58.16,58.22,84038.0,53.9454,54.0011,53.9269,53.9825,84038.0
2019-10-29 10:10:00,58.23,58.23,58.14,58.17,65077.0,53.9918,53.9918,53.9083,53.9361,65077.0
2019-10-29 10:20:00,58.18,58.24,58.16,58.21,87493.0,53.9454,54.0011,53.9269,53.9732,87493.0
2019-10-29 10:30:00,58.21,58.36,58.13,58.34,126238.0,53.9732,54.1123,53.8991,54.0938,126238.0
2019-10-29 10:40:00,58.34,58.5,58.31,58.34,129606.0,54.0938,54.2421,54.066,54.0938,129606.0
2019-10-29 10:50:00,58.34,58.43,58.33,58.41,104825.0,54.0938,54.1772,54.0845,54.1587,104825.0
2019-10-29 11:00:00,58.41,58.42,58.31,58.33,90204.0,54.1587,54.168,54.066,54.0845,90204.0
2019-10-29 11:10:00,58.32,58.33,58.09,58.1,93195.0,54.0752,54.0845,53.862,53.8712,93195.0
2019-10-29 11:20:00,58.1,58.29,58.07,58.27,87516.0,53.8712,54.0474,53.8434,54.0289,87516.0
2019-10-29 11:30:00,58.26,58.31,58.22,58.27,81836.0,54.0196,54.066,53.9825,54.0289,81836.0
2019-10-29 11:40:00,58.26,58.29,58.25,58.29,50355.0,54.0196,54.0474,54.0103,54.0474,50355.0
2019-10-29 11:50:00,58.29,58.29,58.12,58.16,89540.0,54.0474,54.0474,53.8898,53.9269,89540.0
2019-10-29 12:00:00,58.15,58.25,58.07,58.21,114352.0,53.9176,54.0103,53.8434,53.9732,114352.0
2019-10-29 12:10:00,58.21,58.23,58.17,58.19,47596.0,53.9732,53.9918,53.9361,53.9547,47596.0
2019-10-29 12:20:00,58.19,58.22,58.17,58.21,39287.0,53.9547,53.9825,53.9361,53.9732,39287.0
2019-10-29 12:30:00,58.21,58.23,58.12,58.14,55548.0,53.9732,53.9918,53.8898,53.9083,55548.0
2019-10-29 12:40:00,58.14,58.15,58.04,58.06,65821.0,53.9083,53.9176,53.8156,53.8342,65821.0
2019-10-29 12:50:00,58.05,58.08,58.03,58.07,47482.0,53.8249,53.8527,53.8063,53.8434,47482.0
2019-10-29 13:00:00,58.07,58.08,57.95,57.98,73218.0,53.8434,53.8527,53.7322,53.76,73218.0
2019-10-29 13:10:00,57.98,58.01,57.95,57.98,71441.0,53.76,53.7878,53.7322,53.76,71441.0
2019-10-29 13:20:00,57.98,58.01,57.97,57.98,57669.0,53.76,53.7878,53.7507,53.76,57669.0
2019-10-29 13:30:00,57.98,58.01,57.97,57.99,64870.0,53.76,53.7878,53.7507,53.7692,64870.0
2019-10-29 13:40:00,57.99,58.01,57.9,57.91,62832.0,53.7692,53.7878,53.6858,53.6951,62832.0
2019-10-29 13:50:00,57.9,57.91,57.85,57.87,77649.0,53.6858,53.6951,53.6394,53.658,77649.0
2019-10-29 14:00:00,57.86,57.87,57.78,57.8,108275.0,53.6487,53.658,53.5745,53.5931,108275.0
2019-10-29 14:10:00,57.8,57.81,57.74,57.77,86289.0,53.5931,53.6023,53.5374,53.5653,86289.0
2019-10-29 14:20:00,57.76,57.91,57.76,57.91,82555.0,53.556,53.6951,53.556,53.6951,82555.0
2019-10-29 14:30:00,57.9,57.98,57.89,57.96,85569.0,53.6858,53.76,53.6765,53.7414,85569.0
2019-10-29 14:40:00,57.96,57.96,57.69,57.74,161224.0,53.7414,53.7414,53.4911,53.5374,161224.0
2019-10-29 14:50:00,57.74,57.78,57.68,57.68,63733.0,53.5374,53.5745,53.4818,53.4818,63733.0
2019-10-29 15:00:00,57.69,57.75,57.68,57.75,71108.0,53.4911,53.5467,53.4818,53.5467,71108.0
2019-10-29 15:10:00,57.74,57.75,57.7,57.71,70728.0,53.5374,53.5467,53.5004,53.5096,70728.0
2019-10-29 15:20:00,57.71,57.73,57.69,57.72,110084.0,53.5096,53.5282,53.4911,53.5189,110084.0
2019-10-29 15:30:00,57.72,57.73,57.64,57.65,153182.0,53.5189,53.5282,53.4447,53.454,153182.0
2019-10-29 15:40:00,57.66,57.67,57.6,57.61,159704.0,53.4633,53.4725,53.4076,53.4169,159704.0
2019-10-29 15:50:00,57.6,57.62,57.5,57.51,669685.0,53.4076,53.4262,53.3149,53.3242,669685.0
2019-10-30 09:30:00,57.53,57.87,57.36,57.77,126272.0,53.3427,53.658,53.1851,53.5653,126272.0
2019-10-30 09:40:00,57.75,57.84,57.69,57.69,117473.0,53.5467,53.6302,53.4911,53.4911,117473.0
2019-10-30 09:50:00,57.67,57.73,57.62,57.7,51114.0,53.4725,53.5282,53.4262,53.5004,51114.0
2019-10-30 10:00:00,57.69,57.73,57.55,57.67,123471.0,53.4911,53.5282,53.3613,53.4725,123471.0
2019-10-30 10:10:00,57.67,57.72,57.63,57.69,79016.0,53.4725,53.5189,53.4355,53.4911,79016.0
2019-10-30 10:20:00,57.7,57.71,57.65,57.66,42923.0,53.5004,53.5096,53.454,53.4633,42923.0
2019-10-30 10:30:00,57.67,57.71,57.6,57.65,50307.0,53.4725,53.5096,53.4076,53.454,50307.0
2019-10-30 10:40:00,57.66,57.71,57.62,57.68,59101.0,53.4633,53.5096,53.4262,53.4818,59101.0
2019-10-30 10:50:00,57.69,57.73,57.67,57.72,73537.0,53.4911,53.5282,53.4725,53.5189,73537.0
2019-10-30 11:00:00,57.71,57.73,57.69,57.72,66219.0,53.5096,53.5282,53.4911,53.5189,66219.0
2019-10-30 11:10:00,57.72,57.86,57.72,57.79,49342.0,53.5189,53.6487,53.5189,53.5838,49342.0
2019-10-30 11:20:00,57.79,57.79,57.67,57.7,37859.0,53.5838,53.5838,53.4725,53.5004,37859.0
2019-10-30 11:30:00,57.7,57.71,57.65,57.7,44999.0,53.5004,53.5096,53.454,53.5004,44999.0
2019-10-30 11:40:00,57.7,57.74,57.63,57.71,54840.0,53.5004,53.5374,53.4355,53.5096,54840.0
2019-10-30 11:50:00,57.71,57.72,57.67,57.7,44740.0,53.5096,53.5189,53.4725,53.5004,44740.0
2019-10-30 12:00:00,57.7,57.72,57.68,57.71,86285.0,53.5004,53.5189,53.4818,53.5096,86285.0
2019-10-30 12:10:00,57.71,57.79,57.69,57.78,73006.0,53.5096,53.5838,53.4911,53.5745,73006.0
2019-10-30 12:20:00,57.77,57.83,57.77,57.8,53314.0,53.5653,53.6209,53.5653,53.5931,53314.0
2019-10-30 12:30:00,57.8,57.92,57.78,57.91,60420.0,53.5931,53.7043,53.5745,53.6951,60420.0
2019-10-30 12:40:00,57.92,58.01,57.91,58.01,73187.0,53.7043,53.7878,53.6951,53.7878,73187.0
2019-10-30 12:50:00,58.01,58.07,57.99,58.01,56538.0,53.7878,53.8434,53.7692,53.7878,56538.0
2019-10-30 13:00:00,58.01,58.01,57.94,58.0,31290.0,53.7878,53.7878,53.7229,53.7785,31290.0
2019-10-30 13:10:00,58.0,58.0,57.93,57.93,82394.0,53.7785,53.7785,53.7136,53.7136,82394.0
2019-10-30 13:20:00,57.94,58.02,57.93,57.98,62731.0,53.7229,53.7971,53.7136,53.76,62731.0
2019-10-30 13:30:00,57.98,58.07,57.98,58.06,51102.0,53.76,53.8434,53.76,53.8342,51102.0
2019-10-30 13:40:00,58.06,58.11,58.04,58.08,94170.0,53.8342,53.8805,53.8156,53.8527,94170.0
2019-10-30 13:50:00,58.07,58.1,57.98,58.03,119725.0,53.8434,53.8712,53.76,53.8063,119725.0
2019-10-30 14:00:00,57.98,58.1,57.92,57.95,207971.0,53.76,53.8712,53.7043,53.7322,207971.0
2019-10-30 14:10:00,57.95,58.08,57.93,58.07,73352.0,53.7322,53.8527,53.7136,53.8434,73352.0
2019-10-30 14:20:00,58.07,58.11,58.01,58.05,63728.0,53.8434,53.8805,53.7878,53.8249,63728.0
2019-10-30 14:30:00,58.05,58.07,57.9,57.91,72183.0,53.8249,53.8434,53.6858,53.6951,72183.0
2019-10-30 14:40:00,57.92,58.18,57.91,58.17,92457.0,53.7043,53.9454,53.6951,53.9361,92457.0
2019-10-30 14:50:00,58.18,58.29,58.15,58.27,101824.0,53.9454,54.0474,53.9176,54.0289,101824.0
2019-10-30 15:00:00,58.27,58.32,58.24,58.25,89849.0,54.0289,54.0752,54.0011,54.0103,89849.0
2019-10-30 15:10:00,58.26,58.4,58.22,58.4,131184.0,54.0196,54.1494,53.9825,54.1494,131184.0
2019-10-30 15:20:00,58.4,58.51,58.4,58.44,124504.0,54.1494,54.2514,54.1494,54.1865,124504.0
2019-10-30 15:30:00,58.43,58.44,58.38,58.39,115710.0,54.1772,54.1865,54.1309,54.1401,115710.0
2019-10-30 15:40:00,58.4,58.47,58.39,58.47,184480.0,54.1494,54.2143,54.1401,54.2143,184480.0
2019-10-30 15:50:00,58.47,58.62,58.46,58.56,418996.0,54.2143,54.3534,54.205,54.2978,418996.0
2019-10-31 09:30:00,58.49,58.69,58.41,58.57,169552.0,54.2329,54.4183,54.1587,54.307,169552.0
2019-10-31 09:40:00,58.58,58.58,58.32,58.32,212264.0,54.3163,54.3163,54.0752,54.0752,212264.0
2019-10-31 09:50:00,58.32,58.58,58.28,58.49,114894.0,54.0752,54.3163,54.0381,54.2329,114894.0
2019-10-31 10:00:00,58.49,58.49,58.24,58.25,68235.0,54.2329,54.2329,54.0011,54.0103,68235.0
2019-10-31 10:10:00,58.24,58.24,57.99,58.14,48244.0,54.0011,54.0011,53.7692,53.9083,48244.0
2019-10-31 10:20:00,58.13,58.13,57.9,57.97,61226.0,53.8991,53.8991,53.6858,53.7507,61226.0
2019-10-31 10:30:00,57.97,58.12,57.88,58.1,72180.0,53.7507,53.8898,53.6673,53.8712,72180.0
2019-10-31 10:40:00,58.09,58.22,58.08,58.21,37886.0,53.862,53.9825,53.8527,53.9732,37886.0
2019-10-31 10:50:00,58.22,58.3,58.18,58.26,45711.0,53.9825,54.0567,53.9454,54.0196,45711.0
2019-10-31 11:00:00,58.25,58.27,58.15,58.16,52177.0,54.0103,54.0289,53.9176,53.9269,52177.0
2019-10-31 11:10:00,58.16,58.16,57.98,58.03,57269.0,53.9269,53.9269,53.76,53.8063,57269.0
2019-10-31 11:20:00,58.03,58.12,58.03,58.09,31667.0,53.8063,53.8898,53.8063,53.862,31667.0
2019-10-31 11:30:00,58.09,58.18,58.08,58.18,74952.0,53.862,53.9454,53.8527,53.9454,74952.0
2019-10-31 11:40:00,58.18,58.19,58.1,58.12,40313.0,53.9454,53.9547,53.8712,53.8898,40313.0
2019-10-31 11:50:00,58.12,58.16,58.09,58.1,54797.0,53.8898,53.9269,53.862,53.8712,54797.0
2019-10-31 12:00:00,58.1,58.12,57.96,58.02,102707.0,53.8712,53.8898,53.7414,53.7971,102707.0
2019-10-31 12:10:00,58.02,58.05,57.94,57.95,68996.0,53.7971,53.8249,53.7229,53.7322,68996.0
2019-10-31 12:20:00,57.96,58.03,57.94,57.97,44084.0,53.7414,53.8063,53.7229,53.7507,44084.0
2019-10-31 12:30:00,57.96,58.03,57.94,57.98,57066.0,53.7414,53.8063,53.7229,53.76,57066.0
2019-10-31 12:40:00,57.99,58.0,57.88,57.89,82571.0,53.7692,53.7785,53.6673,53.6765,82571.0
2019-10-31 12:50:00,57.89,57.89,57.78,57.82,49005.0,53.6765,53.6765,53.5745,53.6116,49005.0
2019-10-31 13:00:00,57.82,57.89,57.78,57.89,31533.0,53.6116,53.6765,53.5745,53.6765,31533.0
2019-10-31 13:10:00,57.89,57.93,57.86,57.89,38738.0,53.6765,53.7136,53.6487,53.6765,38738.0
2019-10-31 13:20:00,57.89,57.91,57.86,57.88,27867.0,53.6765,53.6951,53.6487,53.6673,27867.0
2019-10-31 13:30:00,57.89,58.01,57.88,57.95,33747.0,53.6765,53.7878,53.6673,53.7322,33747.0
2019-10-31 13:40:00,57.95,57.95,57.85,57.86,33574.0,53.7322,53.7322,53.6394,53.6487,33574.0
2019-10-31 13:50:00,57.86,57.87,57.72,57.8,67834.0,53.6487,53.658,53.5189,53.5931,67834.0
2019-10-31 14:00:00,57.8,57.8,57.59,57.71,60531.0,53.5931,53.5931,53.3984,53.5096,60531.0
2019-10-31 14:10:00,57.71,57.76,57.68,57.72,67469.0,53.5096,53.556,53.4818,53.5189,67469.0
2019-10-31 14:20:00,57.72,57.83,57.71,57.8,85890.0,53.5189,53.6209,53.5096,53.5931,85890.0
2019-10-31 14:30:00,57.79,57.87,57.74,57.75,88113.0,53.5838,53.658,53.5374,53.5467,88113.0
2019-10-31 14:40:00,57.75,57.75,57.61,57.65,83142.0,53.5467,53.5467,53.4169,53.454,83142.0
2019-10-31 14:50:00,57.65,57.65,57.6,57.64,53462.0,53.454,53.454,53.4076,53.4447,53462.0
2019-10-31 15:00:00,57.65,57.7,57.6,57.66,60753.0,53.454,53.5004,53.4076,53.4633,60753.0
2019-10-31 15:10:00,57.66,57.73,57.65,57.71,73598.0,53.4633,53.5282,53.454,53.5096,73598.0
2019-10-31 15:20:00,57.71,57.71,57.62,57.69,127209.0,53.5096,53.5096,53.4262,53.4911,127209.0
2019-10-31 15:30:00,57.68,57.76,57.63,57.65,149920.0,53.4818,53.556,53.4355,53.454,149920.0
2019-10-31 15:40:00,57.65,57.68,57.63,57.64,212795.0,53.454,53.4818,53.4355,53.4447,212795.0
2019-10-31 15:50:00,57.64,57.7,57.56,57.66,807946.0,53.4447,53.5004,53.3705,53.4633,807946.0
2019-11-01 09:30:00,58.05,58.46,58.05,58.34,161125.0,53.8249,54.205,53.8249,54.0938,161125.0
2019-11-01 09:40:00,58.32,58.32,58.0,58.0,86496.0,54.0752,54.0752,53.7785,53.7785,86496.0
2019-11-01 09:50:00,57.99,58.2,57.96,58.2,34931.0,53.7692,53.964,53.7414,53.964,34931.0
2019-11-01 10:00:00,58.18,58.5,58.14,58.48,49878.0,53.9454,54.2421,53.9083,54.2236,49878.0
2019-11-01 10:10:00,58.5,58.56,58.41,58.43,78388.0,54.2421,54.2978,54.1587,54.1772,78388.0
2019-11-01 10:20:00,58.43,58.57,58.41,58.55,40380.0,54.1772,54.307,54.1587,54.2885,40380.0
2019-11-01 10:30:00,58.55,58.57,58.4,58.42,57977.0,54.2885,54.307,54.1494,54.168,57977.0
2019-11-01 10:40:00,58.41,58.59,58.41,58.58,34457.0,54.1587,54.3256,54.1587,54.3163,34457.0
2019-11-01 10:50:00,58.58,58.58,58.49,58.5,31998.0,54.3163,54.3163,54.2329,54.2421,31998.0
2019-11-01 11:00:00,58.51,58.51,58.39,58.41,53627.0,54.2514,54.2514,54.1401,54.1587,53627.0
2019-11-01 11:10:00,58.41,58.43,58.31,58.33,59789.0,54.1587,54.1772,54.066,54.0845,59789.0
2019-11-01 11:20:00,58.33,58.41,58.28,58.36,65199.0,54.0845,54.1587,54.0381,54.1123,65199.0
2019-11-01 11:30:00,58.36,58.42,58.35,58.39,44368.0,54.1123,54.168,54.103,54.1401,44368.0
2019-11-01 11:40:00,58.38,58.4,58.29,58.34,32927.0,54.1309,54.1494,54.0474,54.0938,32927.0
2019-11-01 11:50:00,58.34,58.37,58.3,58.3,35591.0,54.0938,54.1216,54.0567,54.0567,35591.0
2019-11-01 12:00:00,58.29,58.3,58.23,58.26,29261.0,54.0474,54.0567,53.9918,54.0196,29261.0
2019-11-01 12:10:00,58.27,58.28,58.18,58.2,25272.0,54.0289,54.0381,53.9454,53.964,25272.0
2019-11-01 12:20:00,58.2,58.2,58.1,58.12,78782.0,53.964,53.964,53.8712,53.8898,78782.0
2019-11-01 12:30:00,58.11,58.28,58.06,58.28,98467.0,53.8805,54.0381,53.8342,54.0381,98467.0
2019-11-01 12:40:00,58.28,58.28,58.16,58.16,25739.0,54.0381,54.0381,53.9269,53.9269,25739.0
2019-11-01 12:50:00,58.17,58.22,58.14,58.16,31227.0,53.9361,53.9825,53.9083,53.9269,31227.0
2019-11-01 13:00:00,58.16,58.24,58.15,58.23,31645.0,53.9269,54.0011,53.9176,53.9918,31645.0
2019-11-01 13:10:00,58.24,58.34,58.21,58.32,44621.0,54.0011,54.0938,53.9732,54.0752,44621.0
2019-11-01 13:20:00,58.31,58.37,58.28,58.32,34473.0,54.066,54.1216,54.0381,54.0752,34473.0
2019-11-01 13:30:00,58.32,58.36,58.28,58.34,79880.0,54.0752,54.1123,54.0381,54.0938,79880.0
2019-11-01 13:40:00,58.35,58.35,58.23,58.23,33090.0,54.103,54.103,53.9918,53.9918,33090.0
2019-11-01 13:50:00,58.23,58.26,58.2,58.23,36013.0,53.9918,54.0196,53.964,53.9918,36013.0
2019-11-01 14:00:00,58.23,58.27,58.19,58.2,40529.0,53.9918,54.0289,53.9547,53.964,40529.0
2019-11-01 14:10:00,58.19,58.2,58.11,58.12,37917.0,53.9547,53.964,53.8805,53.8898,37917.0
2019-11-01 14:20:00,58.12,58.18,58.11,58.17,36682.0,53.8898,53.9454,53.8805,53.9361,36682.0
2019-11-01 14:30:00,58.16,58.22,58.14,58.15,35725.0,53.9269,53.9825,53.9083,53.9176,35725.0
2019-11-01 14:40:00,58.14,58.2,58.14,58.15,39855.0,53.9083,53.964,53.9083,53.9176,39855.0
2019-11-01 14:50:00,58.15,58.17,58.1,58.12,60811.0,53.9176,53.9361,53.8712,53.8898,60811.0
2019-11-01 15:00:00,58.12,58.12,57.97,58.05,62074.0,53.8898,53.8898,53.7507,53.8249,62074.0
2019-11-01 15:10:00,58.05,58.08,58.0,58.04,59935.0,53.8249,53.8527,53.7785,53.8156,59935.0
2019-11-01 15:20:00,58.04,58.04,57.91,57.97,65988.0,53.8156,53.8156,53.6951,53.7507,65988.0
2019-11-01 15:30:00,57.97,58.05,57.95,58.05,98421.0,53.7507,53.8249,53.7322,53.8249,98421.0
2019-11-01 15:40:00,58.05,58.06,57.92,57.98,130651.0,53.8249,53.8342,53.7043,53.76,130651.0
2019-11-01 15:50:00,57.98,58.03,57.93,58.02,340127.0,53.76,53.8063,53.7136,53.7971,340127.0
2019-11-04 09:30:00,58.48,58.63,58.29,58.55,124356.0,54.2236,54.3627,54.0474,54.2885,124356.0
2019-11-04 09:40:00,58.56,58.57,58.4,58.44,73913.0,54.2978,54.307,54.1494,54.1865,73913.0
2019-11-04 09:50:00,58.46,58.52,58.43,58.5,43874.0,54.205,54.2607,54.1772,54.2421,43874.0
2019-11-04 10:00:00,58.52,58.71,58.43,58.7,48551.0,54.2607,54.4368,54.1772,54.4276,48551.0
2019-11-04 10:10:00,58.71,58.77,58.65,58.68,94358.0,54.4368,54.4925,54.3812,54.409,94358.0
2019-11-04 10:20:00,58.68,58.7,58.52,58.61,45400.0,54.409,54.4276,54.2607,54.3441,45400.0
2019-11-04 10:30:00,58.61,58.62,58.46,58.51,46639.0,54.3441,54.3534,54.205,54.2514,46639.0
2019-11-04 10:40:00,58.52,58.65,58.5,58.64,51342.0,54.2607,54.3812,54.2421,54.3719,51342.0
2019-11-04 10:50:00,58.64,58.65,58.57,58.61,76127.0,54.3719,54.3812,54.307,54.3441,76127.0
2019-11-04 11:00:00,58.61,58.7,58.57,58.6,74447.0,54.3441,54.4276,54.307,54.3349,74447.0
2019-11-04 11:10:00,58.6,58.63,58.35,58.4,60184.0,54.3349,54.3627,54.103,54.1494,60184.0
2019-11-04 11:20:00,58.39,58.5,58.38,58.44,53991.0,54.1401,54.2421,54.1309,54.1865,53991.0
2019-11-04 11:30:00,58.44,58.47,58.4,58.41,42020.0,54.1865,54.2143,54.1494,54.1587,42020.0
2019-11-04 11:40:00,58.41,58.41,58.31,58.34,46200.0,54.1587,54.1587,54.066,54.0938,46200.0
2019-11-04 11:50:00,58.33,58.36,58.21,58.23,50351.0,54.0845,54.1123,53.9732,53.9918,50351.0
2019-11-04 12:00:00,58.23,58.29,58.22,58.28,29316.0,53.9918,54.0474,53.9825,54.0381,29316.0
2019-11-04 12:10:00,58.28,58.35,58.27,58.35,30972.0,54.0381,54.103,54.0289,54.103,30972.0
2019-11-04 12:20:00,58.35,58.42,58.34,58.38,71979.0,54.103,54.168,54.0938,54.1309,71979.0
2019-11-04 12:30:00,58.38,58.43,58.37,58.41,22063.0,54.1309,54.1772,54.1216,54.1587,22063.0
2019-11-04 12:40:00,58.41,58.44,58.36,58.38,23591.0,54.1587,54.1865,54.1123,54.1309,23591.0
2019-11-04 12:50:00,58.39,58.46,58.38,58.45,20702.0,54.1401,54.205,54.1309,54.1958,20702.0
2019-11-04 13:00:00,58.45,58.46,58.34,58.4,27388.0,54.1958,54.205,54.0938,54.1494,27388.0
2019-11-04 13:10:00,58.41,58.41,58.33,58.39,27155.0,54.1587,54.1587,54.0845,54.1401,27155.0
2019-11-04 13:20:00,58.39,58.39,58.35,58.39,23136.0,54.1401,54.1401,54.103,54.1401,23136.0
2019-11-04 13:30:00,58.39,58.44,58.37,58.43,34470.0,54.1401,54.1865,54.1216,54.1772,34470.0
2019-11-04 13:40:00,58.43,58.52,58.42,58.51,54203.0,54.1772,54.2607,54.168,54.2514,54203.0
2019-11-04 13:50:00,58.51,58.52,58.45,58.48,28903.0,54.2514,54.2607,54.1958,54.2236,28903.0
2019-11-04 14:00:00,58.48,58.5,58.39,58.43,30300.0,54.2236,54.2421,54.1401,54.1772,30300.0
2019-11-04 14:10:00,58.43,58.47,58.42,58.46,38013.0,54.1772,54.2143,54.168,54.205,38013.0
2019-11-04 14:20:00,58.46,58.59,58.46,58.57,31388.0,54.205,54.3256,54.205,54.307,31388.0
2019-11-04 14:30:00,58.57,58.57,58.53,58.53,28995.0,54.307,54.307,54.2699,54.2699,28995.0
2019-11-04 14:40:00,58.53,58.57,58.52,58.55,29463.0,54.2699,54.307,54.2607,54.2885,29463.0
2019-11-04 14:50:00,58.55,58.57,58.48,58.5,49905.0,54.2885,54.307,54.2236,54.2421,49905.0
2019-11-04 15:00:00,58.49,58.5,58.42,58.44,35260.0,54.2329,54.2421,54.168,54.1865,35260.0
2019-11-04 15:10:00,58.44,58.45,58.42,58.43,36477.0,54.1865,54.1958,54.168,54.1772,36477.0
2019-11-04 15:20:00,58.42,58.51,58.41,58.44,105939.0,54.168,54.2514,54.1587,54.1865,105939.0
2019-11-04 15:30:00,58.45,58.49,58.41,58.48,82870.0,54.1958,54.2329,54.1587,54.2236,82870.0
2019-11-04 15:40:00,58.48,58.64,58.48,58.63,103656.0,54.2236,54.3719,54.2236,54.3627,103656.0
2019-11-04 15:50:00,58.63,58.72,58.62,58.65,255133.0,54.3627,54.4461,54.3534,54.3812,255133.0
2019-11-05 09:30:00,59.24,59.24,58.75,59.04,289061.0,54.9283,54.9283,54.4739,54.7428,289061.0
2019-11-05 09:40:00,59.03,59.05,58.44,58.46,122694.0,54.7336,54.7521,54.1865,54.205,122694.0
2019-11-05 09:50:00,58.45,58.61,58.45,58.47,86994.0,54.1958,54.3441,54.1958,54.2143,86994.0
2019-11-05 10:00:00,58.5,58.68,58.43,58.45,150420.0,54.2421,54.409,54.1772,54.1958,150420.0
2019-11-05 10:10:00,58.44,58.46,58.33,58.39,98336.0,54.1865,54.205,54.0845,54.1401,98336.0
2019-11-05 10:20:00,58.38,58.66,58.38,58.62,49656.0,54.1309,54.3905,54.1309,54.3534,49656.0
2019-11-05 10:30:00,58.63,58.65,58.36,58.38,52933.0,54.3627,54.3812,54.1123,54.1309,52933.0
2019-11-05 10:40:00,58.38,58.51,58.37,58.48,52769.0,54.1309,54.2514,54.1216,54.2236,52769.0
2019-11-05 10:50:00,58.48,58.63,58.39,58.59,46150.0,54.2236,54.3627,54.1401,54.3256,46150.0
2019-11-05 11:00:00,58.6,58.68,58.57,58.63,43404.0,54.3349,54.409,54.307,54.3627,43404.0
2019-11-05 11:10:00,58.64,58.76,58.64,58.73,36607.0,54.3719,54.4832,54.3719,54.4554,36607.0
2019-11-05 11:20:00,58.73,58.84,58.72,58.84,30028.0,54.4554,54.5574,54.4461,54.5574,30028.0
2019-11-05 11:30:00,58.83,58.92,58.8,58.92,36212.0,54.5481,54.6316,54.5203,54.6316,36212.0
2019-11-05 11:40:00,58.92,58.99,58.89,58.99,26980.0,54.6316,54.6965,54.6037,54.6965,26980.0
2019-11-05 11:50:00,58.99,59.03,58.93,58.94,56763.0,54.6965,54.7336,54.6408,54.6501,56763.0
2019-11-05 12:00:00,58.93,58.97,58.89,58.94,38603.0,54.6408,54.6779,54.6037,54.6501,38603.0
2019-11-05 12:10:00,58.93,58.94,58.78,58.84,44380.0,54.6408,54.6501,54.5017,54.5574,44380.0
2019-11-05 12:20:00,58.85,58.86,58.73,58.75,28720.0,54.5667,54.5759,54.4554,54.4739,28720.0
2019-11-05 12:30:00,58.73,58.74,58.65,58.68,28626.0,54.4554,54.4647,54.3812,54.409,28626.0
2019-11-05 12:40:00,58.68,58.75,58.68,58.74,29391.0,54.409,54.4739,54.409,54.4647,29391.0
2019-11-05 12:50:00,58.74,58.8,58.73,58.8,21696.0,54.4647,54.5203,54.4554,54.5203,21696.0
2019-11-05 13:00:00,58.8,58.8,58.69,58.78,23832.0,54.5203,54.5203,54.4183,54.5017,23832.0
2019-11-05 13:10:00,58.78,58.89,58.77,58.88,20296.0,54.5017,54.6037,54.4925,54.5945,20296.0
2019-11-05 13:20:00,58.88,58.88,58.8,58.83,20788.0,54.5945,54.5945,54.5203,54.5481,20788.0
2019-11-05 13:30:00,58.83,58.83,58.72,58.77,40089.0,54.5481,54.5481,54.4461,54.4925,40089.0
2019-11-05 13:40:00,58.77,58.77,58.71,58.74,76285.0,54.4925,54.4925,54.4368,54.4647,76285.0
2019-11-05 13:50:00,58.74,58.75,58.71,58.73,81728.0,54.4647,54.4739,54.4368,54.4554,81728.0
2019-11-05 14:00:00,58.73,58.75,58.67,58.72,44055.0,54.4554,54.4739,54.3998,54.4461,44055.0
2019-11-05 14:10:00,58.72,58.74,58.69,58.72,72669.0,54.4461,54.4647,54.4183,54.4461,72669.0
2019-11-05 14:20:00,58.72,58.79,58.69,58.79,52943.0,54.4461,54.511,54.4183,54.511,52943.0
2019-11-05 14:30:00,58.78,58.81,58.77,58.81,33125.0,54.5017,54.5296,54.4925,54.5296,33125.0
2019-11-05 14:40:00,58.8,58.85,58.79,58.85,32133.0,54.5203,54.5667,54.511,54.5667,32133.0
2019-11-05 14:50:00,58.85,58.89,58.84,58.87,31967.0,54.5667,54.6037,54.5574,54.5852,31967.0
2019-11-05 15:00:00,58.87,58.92,58.81,58.91,43295.0,54.5852,54.6316,54.5296,54.6223,43295.0
2019-11-05 15:10:00,58.91,58.98,58.88,58.98,70882.0,54.6223,54.6872,54.5945,54.6872,70882.0
2019-11-05 15:20:00,58.97,59.04,58.97,59.0,66701.0,54.6779,54.7428,54.6779,54.7057,66701.0
2019-11-05 15:30:00,59.01,59.03,58.95,59.01,124632.0,54.715,54.7336,54.6594,54.715,124632.0
2019-11-05 15:40:00,59.02,59.17,59.02,59.16,184497.0,54.7243,54.8634,54.7243,54.8541,184497.0
2019-11-05 15:50:00,59.15,59.23,59.12,59.22,416209.0,54.8448,54.919,54.817,54.9097,416209.0
2019-11-06 09:30:00,59.15,59.22,58.92,58.96,133487.0,54.8448,54.9097,54.6316,54.6686,133487.0
2019-11-06 09:40:00,58.98,58.99,58.7,58.73,78162.0,54.6872,54.6965,54.4276,54.4554,78162.0
2019-11-06 09:50:00,58.72,58.85,58.67,58.83,94748.0,54.4461,54.5667,54.3998,54.5481,94748.0
2019-11-06 10:00:00,58.84,59.02,58.66,58.76,80076.0,54.5574,54.7243,54.3905,54.4832,80076.0
2019-11-06 10:10:00,58.75,59.05,58.72,59.04,53082.0,54.4739,54.7521,54.4461,54.7428,53082.0
2019-11-06 10:20:00,59.03,59.04,58.88,58.89,41479.0,54.7336,54.7428,54.5945,54.6037,41479.0
2019-11-06 10:30:00,58.88,58.98,58.82,58.83,55217.0,54.5945,54.6872,54.5388,54.5481,55217.0
2019-11-06 10:40:00,58.82,58.93,58.8,58.9,49245.0,54.5388,54.6408,54.5203,54.613,49245.0
2019-11-06 10:50:00,58.89,58.98,58.84,58.96,45575.0,54.6037,54.6872,54.5574,54.6686,45575.0
2019-11-06 11:00:00,58.97,59.0,58.87,58.9,55636.0,54.6779,54.7057,54.5852,54.613,55636.0
2019-11-06 11:10:00,58.89,58.94,58.85,58.87,54501.0,54.6037,54.6501,54.5667,54.5852,54501.0
2019-11-06 11:20:00,58.87,58.93,58.83,58.89,45336.0,54.5852,54.6408,54.5481,54.6037,45336.0
2019-11-06 11:30:00,58.9,58.97,58.89,58.94,48848.0,54.613,54.6779,54.6037,54.6501,48848.0
2019-11-06 11:40:00,58.94,59.05,58.83,58.9,83368.0,54.6501,54.7521,54.5481,54.613,83368.0
2019-11-06 11:50:00,58.89,58.89,58.75,58.78,49767.0,54.6037,54.6037,54.4739,54.5017,49767.0
2019-11-06 12:00:00,58.79,58.82,58.76,58.8,40304.0,54.511,54.5388,54.4832,54.5203,40304.0
2019-11-06 12:10:00,58.8,58.8,58.7,58.7,33303.0,54.5203,54.5203,54.4276,54.4276,33303.0
2019-11-06 12:20:00,58.7,58.73,58.69,58.71,28580.0,54.4276,54.4554,54.4183,54.4368,28580.0
2019-11-06 12:30:00,58.7,58.8,58.7,58.78,29646.0,54.4276,54.5203,54.4276,54.5017,29646.0
2019-11-06 12:40:00,58.78,58.81,58.75,58.8,26365.0,54.5017,54.5296,54.4739,54.5203,26365.0
2019-11-06 12:50:00,58.81,58.87,58.77,58.86,25677.0,54.5296,54.5852,54.4925,54.5759,25677.0
2019-11-06 13:00:00,58.86,58.87,58.77,58.78,26047.0,54.5759,54.5852,54.4925,54.5017,26047.0
2019-11-06 13:10:00,58.78,58.87,58.77,58.78,61279.0,54.5017,54.5852,54.4925,54.5017,61279.0
2019-11-06 13:20:00,58.77,58.84,58.77,58.83,61814.0,54.4925,54.5574,54.4925,54.5481,61814.0
2019-11-06 13:30:00,58.83,58.84,58.79,58.83,35217.0,54.5481,54.5574,54.511,54.5481,35217.0
2019-11-06 13:40:00,58.83,58.88,58.82,58.85,46133.0,54.5481,54.5945,54.5388,54.5667,46133.0
2019-11-06 13:50:00,58.85,58.87,58.79,58.8,57654.0,54.5667,54.5852,54.511,54.5203,57654.0
2019-11-06 14:00:00,58.8,58.92,58.79,58.89,50135.0,54.5203,54.6316,54.511,54.6037,50135.0
2019-11-06 14:10:00,58.88,58.9,58.84,58.86,72465.0,54.5945,54.613,54.5574,54.5759,72465.0
2019-11-06 14:20:00,58.86,58.95,58.86,58.93,77007.0,54.5759,54.6594,54.5759,54.6408,77007.0
2019-11-06 14:30:00,58.93,58.93,58.87,58.93,71472.0,54.6408,54.6408,54.5852,54.6408,71472.0
2019-11-06 14:40:00,58.94,59.04,58.93,58.96,35930.0,54.6501,54.7428,54.6408,54.6686,35930.0
2019-11-06 14:50:00,58.95,58.98,58.94,58.95,37081.0,54.6594,54.6872,54.6501,54.6594,37081.0
2019-11-06 15:00:00,58.95,58.96,58.91,58.93,38795.0,54.6594,54.6686,54.6223,54.6408,38795.0
2019-11-06 15:10:00,58.93,58.97,58.93,58.93,46347.0,54.6408,54.6779,54.6408,54.6408,46347.0
2019-11-06 15:20:00,58.93,58.94,58.88,58.9,43374.0,54.6408,54.6501,54.5945,54.613,43374.0
2019-11-06 15:30:00,58.89,58.92,58.85,58.9,61165.0,54.6037,54.6316,54.5667,54.613,61165.0
2019-11-06 15:40:00,58.9,58.94,58.87,58.9,96566.0,54.613,54.6501,54.5852,54.613,96566.0
2019-11-06 15:50:00,58.9,58.92,58.8,58.83,301176.0,54.613,54.6316,54.5203,54.5481,301176.0
2019-11-07 09:30:00,59.13,59.57,59.04,59.44,159048.0,54.8263,55.2342,54.7428,55.1137,159048.0
2019-11-07 09:40:00,59.48,59.55,59.35,59.48,222479.0,55.1508,55.2157,55.0303,55.1508,222479.0
2019-11-07 09:50:00,59.47,59.6,59.37,59.59,150072.0,55.1415,55.2621,55.0488,55.2528,150072.0
2019-11-07 10:00:00,59.6,59.74,59.52,59.73,204062.0,55.2621,55.3919,55.1879,55.3826,204062.0
2019-11-07 10:10:00,59.74,59.93,59.69,59.7,96479.0,55.3919,55.568,55.3455,55.3548,96479.0
2019-11-07 10:20:00,59.69,59.75,59.6,59.61,57646.0,55.3455,55.4011,55.2621,55.2713,57646.0
2019-11-07 10:30:00,59.61,59.63,59.5,59.59,48423.0,55.2713,55.2899,55.1693,55.2528,48423.0
2019-11-07 10:40:00,59.59,59.62,59.54,59.55,38832.0,55.2528,55.2806,55.2064,55.2157,38832.0
2019-11-07 10:50:00,59.56,59.62,59.52,59.61,43155.0,55.225,55.2806,55.1879,55.2713,43155.0
2019-11-07 11:00:00,59.62,59.62,59.47,59.47,44872.0,55.2806,55.2806,55.1415,55.1415,44872.0
2019-11-07 11:10:00,59.48,59.5,59.41,59.47,54350.0,55.1508,55.1693,55.0859,55.1415,54350.0
2019-11-07 11:20:00,59.47,59.63,59.46,59.6,54041.0,55.1415,55.2899,55.1323,55.2621,54041.0
2019-11-07 11:30:00,59.6,59.63,59.56,59.63,35690.0,55.2621,55.2899,55.225,55.2899,35690.0
2019-11-07 11:40:00,59.62,59.72,59.59,59.67,78238.0,55.2806,55.3733,55.2528,55.327,78238.0
2019-11-07 11:50:00,59.66,59.79,59.6,59.75,90337.0,55.3177,55.4382,55.2621,55.4011,90337.0
2019-11-07 12:00:00,59.76,59.8,59.68,59.69,48755.0,55.4104,55.4475,55.3362,55.3455,48755.0
2019-11-07 12:10:00,59.69,59.69,59.53,59.55,36259.0,55.3455,55.3455,55.1972,55.2157,36259.0
2019-11-07 12:20:00,59.56,59.59,59.51,59.59,29325.0,55.225,55.2528,55.1786,55.2528,29325.0
2019-11-07 12:30:00,59.59,59.62,59.56,59.59,28528.0,55.2528,55.2806,55.225,55.2528,28528.0
2019-11-07 12:40:00,59.59,59.62,59.53,59.59,25298.0,55.2528,55.2806,55.1972,55.2528,25298.0
2019-11-07 12:50:00,59.59,59.71,59.59,59.71,30451.0,55.2528,55.3641,55.2528,55.3641,30451.0
2019-11-07 13:00:00,59.71,59.72,59.57,59.6,35777.0,55.3641,55.3733,55.2342,55.2621,35777.0
2019-11-07 13:10:00,59.61,59.63,59.57,59.62,29284.0,55.2713,55.2899,55.2342,55.2806,29284.0
2019-11-07 13:20:00,59.63,59.68,59.61,59.66,27182.0,55.2899,55.3362,55.2713,55.3177,27182.0
2019-11-07 13:30:00,59.65,59.67,59.6,59.61,37462.0,55.3084,55.327,55.2621,55.2713,37462.0
2019-11-07 13:40:00,59.61,59.61,59.42,59.46,54421.0,55.2713,55.2713,55.0952,55.1323,54421.0
2019-11-07 13:50:00,59.46,59.54,59.46,59.5,26797.0,55.1323,55.2064,55.1323,55.1693,26797.0
2019-11-07 14:00:00,59.5,59.57,59.45,59.55,41663.0,55.1693,55.2342,55.123,55.2157,41663.0
2019-11-07 14:10:00,59.55,59.57,59.52,59.56,28755.0,55.2157,55.2342,55.1879,55.225,28755.0
2019-11-07 14:20:00,59.57,59.6,59.52,59.53,35250.0,55.2342,55.2621,55.1879,55.1972,35250.0
2019-11-07 14:30:00,59.53,59.53,59.41,59.45,40245.0,55.1972,55.1972,55.0859,55.123,40245.0
2019-11-07 14:40:00,59.45,59.51,59.28,59.38,84666.0,55.123,55.1786,54.9654,55.0581,84666.0
2019-11-07 14:50:00,59.38,59.53,59.33,59.52,40223.0,55.0581,55.1972,55.0117,55.1879,40223.0
2019-11-07 15:00:00,59.52,59.54,59.43,59.43,30041.0,55.1879,55.2064,55.1044,55.1044,30041.0
2019-11-07 15:10:00,59.43,59.45,59.36,59.38,36864.0,55.1044,55.123,55.0395,55.0581,36864.0
2019-11-07 15:20:00,59.38,59.42,59.33,59.42,47311.0,55.0581,55.0952,55.0117,55.0952,47311.0
2019-11-07 15:30:00,59.42,59.44,59.36,59.39,85098.0,55.0952,55.1137,55.0395,55.0674,85098.0
2019-11-07 15:40:00,59.39,59.4,59.33,59.34,95521.0,55.0674,55.0766,55.0117,55.021,95521.0
2019-11-07 15:50:00,59.34,59.36,59.2,59.31,306925.0,55.021,55.0395,54.8912,54.9932,306925.0
2019-11-08 09:30:00,59.3,59.54,59.26,59.44,68381.0,54.9839,55.2064,54.9468,55.1137,68381.0
2019-11-08 09:40:00,59.44,59.46,59.34,59.36,35535.0,55.1137,55.1323,55.021,55.0395,35535.0
2019-11-08 09:50:00,59.36,59.42,59.06,59.09,56792.0,55.0395,55.0952,54.7614,54.7892,56792.0
2019-11-08 10:00:00,59.09,59.29,59.02,59.29,50373.0,54.7892,54.9746,54.7243,54.9746,50373.0
2019-11-08 10:10:00,59.3,59.42,59.24,59.41,39048.0,54.9839,55.0952,54.9283,55.0859,39048.0
2019-11-08 10:20:00,59.39,59.43,59.33,59.35,27766.0,55.0674,55.1044,55.0117,55.0303,27766.0
2019-11-08 10:30:00,59.36,59.38,59.26,59.3,23318.0,55.0395,55.0581,54.9468,54.9839,23318.0
2019-11-08 10:40:00,59.3,59.43,59.29,59.42,42738.0,54.9839,55.1044,54.9746,55.0952,42738.0
2019-11-08 10:50:00,59.42,59.43,59.34,59.34,19038.0,55.0952,55.1044,55.021,55.021,19038.0
2019-11-08 11:00:00,59.35,59.4,59.31,59.34,25639.0,55.0303,55.0766,54.9932,55.021,25639.0
2019-11-08 11:10:00,59.35,59.37,59.22,59.24,26382.0,55.0303,55.0488,54.9097,54.9283,26382.0
2019-11-08 11:20:00,59.24,59.24,59.14,59.16,16893.0,54.9283,54.9283,54.8355,54.8541,16893.0
2019-11-08 11:30:00,59.16,59.22,59.11,59.12,21023.0,54.8541,54.9097,54.8077,54.817,21023.0
2019-11-08 11:40:00,59.13,59.14,59.0,59.04,35161.0,54.8263,54.8355,54.7057,54.7428,35161.0
2019-11-08 11:50:00,59.04,59.04,58.93,58.94,25927.0,54.7428,54.7428,54.6408,54.6501,25927.0
2019-11-08 12:00:00,58.94,58.95,58.84,58.95,50437.0,54.6501,54.6594,54.5574,54.6594,50437.0
2019-11-08 12:10:00,58.95,58.99,58.94,58.97,23399.0,54.6594,54.6965,54.6501,54.6779,23399.0
2019-11-08 12:20:00,58.97,59.07,58.96,59.04,21029.0,54.6779,54.7706,54.6686,54.7428,21029.0
2019-11-08 12:30:00,59.03,59.08,59.01,59.05,20228.0,54.7336,54.7799,54.715,54.7521,20228.0
2019-11-08 12:40:00,59.05,59.09,59.05,59.07,15178.0,54.7521,54.7892,54.7521,54.7706,15178.0
2019-11-08 12:50:00,59.05,59.13,59.03,59.13,21457.0,54.7521,54.8263,54.7336,54.8263,21457.0
2019-11-08 13:00:00,59.13,59.17,59.13,59.13,23367.0,54.8263,54.8634,54.8263,54.8263,23367.0
2019-11-08 13:10:00,59.13,59.16,59.12,59.13,16253.0,54.8263,54.8541,54.817,54.8263,16253.0
2019-11-08 13:20:00,59.13,59.14,59.08,59.09,21965.0,54.8263,54.8355,54.7799,54.7892,21965.0
2019-11-08 13:30:00,59.09,59.11,59.06,59.1,37612.0,54.7892,54.8077,54.7614,54.7985,37612.0
2019-11-08 13:40:00,59.11,59.13,59.1,59.11,18068.0,54.8077,54.8263,54.7985,54.8077,18068.0
2019-11-08 13:50:00,59.1,59.12,59.09,59.11,14102.0,54.7985,54.817,54.7892,54.8077,14102.0
2019-11-08 14:00:00,59.11,59.17,59.1,59.13,26045.0,54.8077,54.8634,54.7985,54.8263,26045.0
2019-11-08 14:10:00,59.14,59.18,59.12,59.18,22591.0,54.8355,54.8726,54.817,54.8726,22591.0
2019-11-08 14:20:00,59.18,59.19,59.08,59.11,27490.0,54.8726,54.8819,54.7799,54.8077,27490.0
2019-11-08 14:30:00,59.11,59.16,59.1,59.16,23200.0,54.8077,54.8541,54.7985,54.8541,23200.0
2019-11-08 14:40:00,59.16,59.18,59.11,59.12,16731.0,54.8541,54.8726,54.8077,54.817,16731.0
2019-11-08 14:50:00,59.12,59.14,59.1,59.11,22333.0,54.817,54.8355,54.7985,54.8077,22333.0
2019-11-08 15:00:00,59.11,59.12,59.03,59.09,47995.0,54.8077,54.817,54.7336,54.7892,47995.0
2019-11-08 15:10:00,59.1,59.11,59.07,59.1,27344.0,54.7985,54.8077,54.7706,54.7985,27344.0
2019-11-08 15:20:00,59.1,59.14,59.07,59.08,50546.0,54.7985,54.8355,54.7706,54.7799,50546.0
2019-11-08 15:30:00,59.08,59.13,59.07,59.13,70960.0,54.7799,54.8263,54.7706,54.8263,70960.0
2019-11-08 15:40:00,59.12,59.14,59.11,59.13,81027.0,54.817,54.8355,54.8077,54.8263,81027.0
2019-11-08 15:50:00,59.13,59.24,59.12,59.24,250086.0,54.8263,54.9283,54.817,54.9283,250086.0
2019-11-11 09:30:00,58.84,59.0,58.66,58.95,76197.0,54.5574,54.7057,54.3905,54.6594,76197.0
2019-11-11 09:40:00,58.97,59.0,58.73,58.87,55548.0,54.6779,54.7057,54.4554,54.5852,55548.0
2019-11-11 09:50:00,58.88,58.88,58.64,58.67,49365.0,54.5945,54.5945,54.3719,54.3998,49365.0
2019-11-11 10:00:00,58.67,58.7,58.52,58.54,53089.0,54.3998,54.4276,54.2607,54.2792,53089.0
2019-11-11 10:10:00,58.53,58.64,58.45,58.64,48621.0,54.2699,54.3719,54.1958,54.3719,48621.0
2019-11-11 10:20:00,58.63,58.68,58.49,58.52,32482.0,54.3627,54.409,54.2329,54.2607,32482.0
2019-11-11 10:30:00,58.52,58.53,58.46,58.49,28452.0,54.2607,54.2699,54.205,54.2329,28452.0
2019-11-11 10:40:00,58.49,58.51,58.41,58.44,36378.0,54.2329,54.2514,54.1587,54.1865,36378.0
2019-11-11 10:50:00,58.44,58.5,58.29,58.48,97693.0,54.1865,54.2421,54.0474,54.2236,97693.0
2019-11-11 11:00:00,58.48,58.64,58.48,58.64,32455.0,54.2236,54.3719,54.2236,54.3719,32455.0
2019-11-11 11:10:00,58.64,58.66,58.45,58.45,33144.0,54.3719,54.3905,54.1958,54.1958,33144.0
2019-11-11 11:20:00,58.46,58.47,58.38,58.42,72939.0,54.205,54.2143,54.1309,54.168,72939.0
2019-11-11 11:30:00,58.42,58.52,58.41,58.46,46593.0,54.168,54.2607,54.1587,54.205,46593.0
2019-11-11 11:40:00,58.46,58.54,58.44,58.5,28581.0,54.205,54.2792,54.1865,54.2421,28581.0
2019-11-11 11:50:00,58.49,58.51,58.42,58.49,35494.0,54.2329,54.2514,54.168,54.2329,35494.0
2019-11-11 12:00:00,58.48,58.58,58.48,58.54,34772.0,54.2236,54.3163,54.2236,54.2792,34772.0
2019-11-11 12:10:00,58.54,58.59,58.52,58.55,37520.0,54.2792,54.3256,54.2607,54.2885,37520.0
2019-11-11 12:20:00,58.55,58.57,58.5,58.57,24739.0,54.2885,54.307,54.2421,54.307,24739.0
2019-11-11 12:30:00,58.56,58.71,58.56,58.66,37717.0,54.2978,54.4368,54.2978,54.3905,37717.0
2019-11-11 12:40:00,58.67,58.67,58.59,58.59,34510.0,54.3998,54.3998,54.3256,54.3256,34510.0
2019-11-11 12:50:00,58.6,58.6,58.51,58.53,29497.0,54.3349,54.3349,54.2514,54.2699,29497.0
2019-11-11 13:00:00,58.53,58.58,58.5,58.57,41388.0,54.2699,54.3163,54.2421,54.307,41388.0
2019-11-11 13:10:00,58.57,58.58,58.49,58.53,26670.0,54.307,54.3163,54.2329,54.2699,26670.0
2019-11-11 13:20:00,58.52,58.6,58.51,58.58,55988.0,54.2607,54.3349,54.2514,54.3163,55988.0
2019-11-11 13:30:00,58.58,58.63,58.54,58.57,45250.0,54.3163,54.3627,54.2792,54.307,45250.0
2019-11-11 13:40:00,58.57,58.62,58.56,58.59,36094.0,54.307,54.3534,54.2978,54.3256,36094.0
2019-11-11 13:50:00,58.59,58.59,58.46,58.52,45915.0,54.3256,54.3256,54.205,54.2607,45915.0
2019-11-11 14:00:00,58.52,58.55,58.49,58.5,31996.0,54.2607,54.2885,54.2329,54.2421,31996.0
2019-11-11 14:10:00,58.5,58.57,58.49,58.55,35054.0,54.2421,54.307,54.2329,54.2885,35054.0
2019-11-11 14:20:00,58.55,58.59,58.54,58.55,47166.0,54.2885,54.3256,54.2792,54.2885,47166.0
2019-11-11 14:30:00,58.56,58.56,58.52,58.52,27932.0,54.2978,54.2978,54.2607,54.2607,27932.0
2019-11-11 14:40:00,58.53,58.54,58.45,58.47,45669.0,54.2699,54.2792,54.1958,54.2143,45669.0
2019-11-11 14:50:00,58.46,58.5,58.43,58.46,35660.0,54.205,54.2421,54.1772,54.205,35660.0
2019-11-11 15:00:00,58.46,58.5,58.44,58.47,60461.0,54.205,54.2421,54.1865,54.2143,60461.0
2019-11-11 15:10:00,58.47,58.57,58.45,58.57,49326.0,54.2143,54.307,54.1958,54.307,49326.0
2019-11-11 15:20:00,58.56,58.58,58.48,58.53,84268.0,54.2978,54.3163,54.2236,54.2699,84268.0
2019-11-11 15:30:00,58.53,58.6,58.52,58.58,73989.0,54.2699,54.3349,54.2607,54.3163,73989.0
2019-11-11 15:40:00,58.58,58.58,58.49,58.55,97968.0,54.3163,54.3163,54.2329,54.2885,97968.0
2019-11-11 15:50:00,58.56,58.59,58.48,58.54,301265.0,54.2978,54.3256,54.2236,54.2792,301265.0
2019-11-12 09:30:00,58.5,58.65,58.38,58.65,91425.0,54.2421,54.3812,54.1309,54.3812,91425.0
2019-11-12 09:40:00,58.66,58.78,58.62,58.78,50982.0,54.3905,54.5017,54.3534,54.5017,50982.0
2019-11-12 09:50:00,58.77,58.84,58.64,58.68,157991.0,54.4925,54.5574,54.3719,54.409,157991.0
2019-11-12 10:00:00,58.68,58.82,58.65,58.67,45497.0,54.409,54.5388,54.3812,54.3998,45497.0
2019-11-12 10:10:00,58.68,58.74,58.57,58.59,39954.0,54.409,54.4647,54.307,54.3256,39954.0
2019-11-12 10:20:00,58.59,58.66,58.49,58.6,40470.0,54.3256,54.3905,54.2329,54.3349,40470.0
2019-11-12 10:30:00,58.58,58.61,58.51,58.59,41764.0,54.3163,54.3441,54.2514,54.3256,41764.0
2019-11-12 10:40:00,58.59,58.66,58.57,58.59,38559.0,54.3256,54.3905,54.307,54.3256,38559.0
2019-11-12 10:50:00,58.58,58.63,58.55,58.58,45930.0,54.3163,54.3627,54.2885,54.3163,45930.0
2019-11-12 11:00:00,58.57,58.62,58.5,58.58,46619.0,54.307,54.3534,54.2421,54.3163,46619.0
2019-11-12 11:10:00,58.58,58.6,58.51,58.53,47775.0,54.3163,54.3349,54.2514,54.2699,47775.0
2019-11-12 11:20:00,58.54,58.57,58.51,58.53,37392.0,54.2792,54.307,54.2514,54.2699,37392.0
2019-11-12 11:30:00,58.52,58.68,58.51,58.55,85714.0,54.2607,54.409,54.2514,54.2885,85714.0
2019-11-12 11:40:00,58.55,58.57,58.47,58.51,72420.0,54.2885,54.307,54.2143,54.2514,72420.0
2019-11-12 11:50:00,58.51,58.52,58.4,58.41,40095.0,54.2514,54.2607,54.1494,54.1587,40095.0
2019-11-12 12:00:00,58.42,58.45,58.35,58.43,33807.0,54.168,54.1958,54.103,54.1772,33807.0
2019-11-12 12:10:00,58.43,58.51,58.4,58.43,24316.0,54.1772,54.2514,54.1494,54.1772,24316.0
2019-11-12 12:20:00,58.43,58.45,58.38,58.45,18277.0,54.1772,54.1958,54.1309,54.1958,18277.0
2019-11-12 12:30:00,58.45,58.48,58.42,58.44,25968.0,54.1958,54.2236,54.168,54.1865,25968.0
2019-11-12 12:40:00,58.43,58.46,58.38,58.39,37273.0,54.1772,54.205,54.1309,54.1401,37273.0
2019-11-12 12:50:00,58.39,58.41,58.33,58.38,39737.0,54.1401,54.1587,54.0845,54.1309,39737.0
2019-11-12 13:00:00,58.39,58.41,58.35,58.39,37338.0,54.1401,54.1587,54.103,54.1401,37338.0
2019-11-12 13:10:00,58.39,58.41,58.37,58.38,47256.0,54.1401,54.1587,54.1216,54.1309,47256.0
2019-11-12 13:20:00,58.38,58.38,58.29,58.3,49730.0,54.1309,54.1309,54.0474,54.0567,49730.0
2019-11-12 13:30:00,58.3,58.39,58.29,58.38,55247.0,54.0567,54.1401,54.0474,54.1309,55247.0
2019-11-12 13:40:00,58.38,58.46,58.38,58.46,71897.0,54.1309,54.205,54.1309,54.205,71897.0
2019-11-12 13:50:00,58.46,58.55,58.44,58.53,58185.0,54.205,54.2885,54.1865,54.2699,58185.0
2019-11-12 14:00:00,58.52,58.53,58.4,58.44,72345.0,54.2607,54.2699,54.1494,54.1865,72345.0
2019-11-12 14:10:00,58.45,58.5,58.4,58.42,62527.0,54.1958,54.2421,54.1494,54.168,62527.0
2019-11-12 14:20:00,58.42,58.43,58.31,58.31,37707.0,54.168,54.1772,54.066,54.066,37707.0
2019-11-12 14:30:00,58.32,58.37,58.31,58.35,41972.0,54.0752,54.1216,54.066,54.103,41972.0
2019-11-12 14:40:00,58.36,58.4,58.31,58.32,43253.0,54.1123,54.1494,54.066,54.0752,43253.0
2019-11-12 14:50:00,58.32,58.32,58.16,58.22,61459.0,54.0752,54.0752,53.9269,53.9825,61459.0
2019-11-12 15:00:00,58.23,58.26,58.2,58.25,47330.0,53.9918,54.0196,53.964,54.0103,47330.0
2019-11-12 15:10:00,58.24,58.32,58.23,58.32,119309.0,54.0011,54.0752,53.9918,54.0752,119309.0
2019-11-12 15:20:00,58.31,58.36,58.29,58.29,84877.0,54.066,54.1123,54.0474,54.0474,84877.0
2019-11-12 15:30:00,58.29,58.32,58.25,58.28,182647.0,54.0474,54.0752,54.0103,54.0381,182647.0
2019-11-12 15:40:00,58.29,58.4,58.28,58.33,138631.0,54.0474,54.1494,54.0381,54.0845,138631.0
2019-11-12 15:50:00,58.33,58.42,58.31,58.41,259571.0,54.0845,54.168,54.066,54.1587,259571.0
2019-11-13 09:30:00,58.26,58.36,57.92,58.06,131022.0,54.2322,54.3253,53.9157,54.046,131022.0
2019-11-13 09:40:00,58.07,58.07,57.88,57.99,49517.0,54.0553,54.0553,53.8785,53.9809,49517.0
2019-11-13 09:50:00,58.0,58.0,57.84,57.94,37540.0,53.9902,53.9902,53.8412,53.9343,37540.0
2019-11-13 10:00:00,57.94,57.95,57.69,57.81,109234.0,53.9343,53.9436,53.7016,53.8133,109234.0
2019-11-13 10:10:00,57.82,57.97,57.78,57.85,74755.0,53.8226,53.9622,53.7854,53.8505,74755.0
2019-11-13 10:20:00,57.84,57.84,57.65,57.68,128733.0,53.8412,53.8412,53.6644,53.6923,128733.0
2019-11-13 10:30:00,57.67,57.98,57.63,57.92,103480.0,53.683,53.9716,53.6458,53.9157,103480.0
2019-11-13 10:40:00,57.92,58.11,57.89,58.01,63330.0,53.9157,54.0926,53.8878,53.9995,63330.0
2019-11-13 10:50:00,58.01,58.13,57.98,58.1,72682.0,53.9995,54.1112,53.9716,54.0833,72682.0
2019-11-13 11:00:00,58.1,58.22,58.1,58.21,52577.0,54.0833,54.195,54.0833,54.1857,52577.0
2019-11-13 11:10:00,58.21,58.27,58.19,58.2,51937.0,54.1857,54.2415,54.167,54.1763,51937.0
2019-11-13 11:20:00,58.2,58.22,58.13,58.2,86033.0,54.1763,54.195,54.1112,54.1763,86033.0
2019-11-13 11:30:00,58.21,58.26,58.16,58.2,130988.0,54.1857,54.2322,54.1391,54.1763,130988.0
2019-11-13 11:40:00,58.2,58.26,58.17,58.26,57865.0,54.1763,54.2322,54.1484,54.2322,57865.0
2019-11-13 11:50:00,58.26,58.35,58.25,58.35,33952.0,54.2322,54.316,54.2229,54.316,33952.0
2019-11-13 12:00:00,58.35,58.39,58.27,58.3,54435.0,54.316,54.3532,54.2415,54.2694,54435.0
2019-11-13 12:10:00,58.3,58.36,58.29,58.31,59748.0,54.2694,54.3253,54.2601,54.2787,59748.0
2019-11-13 12:20:00,58.31,58.38,58.27,58.38,40574.0,54.2787,54.3439,54.2415,54.3439,40574.0
2019-11-13 12:30:00,58.38,58.4,58.3,58.33,44616.0,54.3439,54.3625,54.2694,54.2974,44616.0
2019-11-13 12:40:00,58.33,58.41,58.33,58.4,24566.0,54.2974,54.3718,54.2974,54.3625,24566.0
2019-11-13 12:50:00,58.4,58.41,58.36,58.37,28976.0,54.3625,54.3718,54.3253,54.3346,28976.0
2019-11-13 13:00:00,58.37,58.43,58.34,58.42,35168.0,54.3346,54.3904,54.3067,54.3811,35168.0
2019-11-13 13:10:00,58.41,58.46,58.37,58.46,35619.0,54.3718,54.4184,54.3346,54.4184,35619.0
2019-11-13 13:20:00,58.46,58.5,58.43,58.44,30213.0,54.4184,54.4556,54.3904,54.3998,30213.0
2019-11-13 13:30:00,58.44,58.52,58.43,58.52,25372.0,54.3998,54.4742,54.3904,54.4742,25372.0
2019-11-13 13:40:00,58.52,58.59,58.5,58.58,84306.0,54.4742,54.5394,54.4556,54.5301,84306.0
2019-11-13 13:50:00,58.58,58.65,58.44,58.48,74765.0,54.5301,54.5952,54.3998,54.437,74765.0
2019-11-13 14:00:00,58.48,58.55,58.44,58.54,47166.0,54.437,54.5022,54.3998,54.4928,47166.0
2019-11-13 14:10:00,58.54,58.54,58.35,58.37,41836.0,54.4928,54.4928,54.316,54.3346,41836.0
2019-11-13 14:20:00,58.37,58.39,58.22,58.25,51343.0,54.3346,54.3532,54.195,54.2229,51343.0
2019-11-13 14:30:00,58.26,58.33,58.21,58.23,50193.0,54.2322,54.2974,54.1857,54.2043,50193.0
2019-11-13 14:40:00,58.23,58.31,58.22,58.3,42061.0,54.2043,54.2787,54.195,54.2694,42061.0
2019-11-13 14:50:00,58.3,58.42,58.29,58.4,62997.0,54.2694,54.3811,54.2601,54.3625,62997.0
2019-11-13 15:00:00,58.41,58.47,58.4,58.44,42274.0,54.3718,54.4277,54.3625,54.3998,42274.0
2019-11-13 15:10:00,58.44,58.44,58.38,58.43,76883.0,54.3998,54.3998,54.3439,54.3904,76883.0
2019-11-13 15:20:00,58.43,58.51,58.4,58.47,99598.0,54.3904,54.4649,54.3625,54.4277,99598.0
2019-11-13 15:30:00,58.47,58.53,58.37,58.37,109008.0,54.4277,54.4835,54.3346,54.3346,109008.0
2019-11-13 15:40:00,58.37,58.4,58.33,58.36,114799.0,54.3346,54.3625,54.2974,54.3253,114799.0
2019-11-13 15:50:00,58.35,58.46,58.28,58.43,353252.0,54.316,54.4184,54.2508,54.3904,353252.0
2019-11-14 09:30:00,58.55,58.7,58.3,58.42,83854.0,54.5022,54.6418,54.2694,54.3811,83854.0
2019-11-14 09:40:00,58.43,58.72,58.42,58.58,57083.0,54.3904,54.6604,54.3811,54.5301,57083.0
2019-11-14 09:50:00,58.61,58.87,58.61,58.86,52773.0,54.558,54.8,54.558,54.7907,52773.0
2019-11-14 10:00:00,58.87,59.09,58.82,59.06,124867.0,54.8,55.0048,54.7535,54.9769,124867.0
2019-11-14 10:10:00,59.07,59.15,58.94,59.1,53537.0,54.9862,55.0607,54.8652,55.0141,53537.0
2019-11-14 10:20:00,59.1,59.14,58.95,58.98,46442.0,55.0141,55.0514,54.8745,54.9024,46442.0
2019-11-14 10:30:00,58.98,59.11,58.98,59.05,47110.0,54.9024,55.0234,54.9024,54.9676,47110.0
2019-11-14 10:40:00,59.06,59.09,58.98,59.04,42065.0,54.9769,55.0048,54.9024,54.9583,42065.0
2019-11-14 10:50:00,59.05,59.07,58.9,58.91,56402.0,54.9676,54.9862,54.828,54.8373,56402.0
2019-11-14 11:00:00,58.9,59.0,58.9,58.93,40544.0,54.828,54.921,54.828,54.8559,40544.0
2019-11-14 11:10:00,58.93,58.93,58.78,58.84,47283.0,54.8559,54.8559,54.7162,54.7721,47283.0
2019-11-14 11:20:00,58.84,58.87,58.75,58.8,43849.0,54.7721,54.8,54.6883,54.7349,43849.0
2019-11-14 11:30:00,58.82,58.83,58.57,58.6,49695.0,54.7535,54.7628,54.5208,54.5487,49695.0
2019-11-14 11:40:00,58.58,58.59,58.48,58.55,46994.0,54.5301,54.5394,54.437,54.5022,46994.0
2019-11-14 11:50:00,58.56,58.64,58.55,58.59,62193.0,54.5115,54.5859,54.5022,54.5394,62193.0
2019-11-14 12:00:00,58.58,58.76,58.57,58.75,41246.0,54.5301,54.6976,54.5208,54.6883,41246.0
2019-11-14 12:10:00,58.75,58.77,58.71,58.77,36004.0,54.6883,54.7069,54.6511,54.7069,36004.0
2019-11-14 12:20:00,58.78,58.81,58.7,58.72,40647.0,54.7162,54.7442,54.6418,54.6604,40647.0
2019-11-14 12:30:00,58.72,58.83,58.71,58.8,31376.0,54.6604,54.7628,54.6511,54.7349,31376.0
2019-11-14 12:40:00,58.8,58.86,58.78,58.84,34921.0,54.7349,54.7907,54.7162,54.7721,34921.0
2019-11-14 12:50:00,58.84,58.9,58.83,58.87,31366.0,54.7721,54.828,54.7628,54.8,31366.0
2019-11-14 13:00:00,58.87,58.88,58.82,58.83,28920.0,54.8,54.8093,54.7535,54.7628,28920.0
2019-11-14 13:10:00,58.83,58.84,58.78,58.84,29001.0,54.7628,54.7721,54.7162,54.7721,29001.0
2019-11-14 13:20:00,58.84,58.86,58.8,58.82,24396.0,54.7721,54.7907,54.7349,54.7535,24396.0
2019-11-14 13:30:00,58.82,58.92,58.81,58.91,34610.0,54.7535,54.8466,54.7442,54.8373,34610.0
2019-11-14 13:40:00,58.92,59.01,58.89,58.98,39373.0,54.8466,54.9303,54.8186,54.9024,39373.0
2019-11-14 13:50:00,58.98,59.02,58.88,59.0,63629.0,54.9024,54.9397,54.8093,54.921,63629.0
2019-11-14 14:00:00,58.99,59.04,58.97,58.99,39660.0,54.9117,54.9583,54.8931,54.9117,39660.0
2019-11-14 14:10:00,58.99,59.1,58.99,59.08,30710.0,54.9117,55.0141,54.9117,54.9955,30710.0
2019-11-14 14:20:00,59.08,59.09,59.04,59.07,36180.0,54.9955,55.0048,54.9583,54.9862,36180.0
2019-11-14 14:30:00,59.07,59.07,59.01,59.04,62462.0,54.9862,54.9862,54.9303,54.9583,62462.0
2019-11-14 14:40:00,59.04,59.05,58.96,58.97,104302.0,54.9583,54.9676,54.8838,54.8931,104302.0
2019-11-14 14:50:00,58.97,59.0,58.94,58.97,45647.0,54.8931,54.921,54.8652,54.8931,45647.0
2019-11-14 15:00:00,58.96,59.02,58.96,59.0,43866.0,54.8838,54.9397,54.8838,54.921,43866.0
2019-11-14 15:10:00,59.0,59.01,58.89,58.95,55501.0,54.921,54.9303,54.8186,54.8745,55501.0
2019-11-14 15:20:00,58.95,58.99,58.92,58.96,69117.0,54.8745,54.9117,54.8466,54.8838,69117.0
2019-11-14 15:30:00,58.97,59.09,58.96,59.07,90221.0,54.8931,55.0048,54.8838,54.9862,90221.0
2019-11-14 15:40:00,59.07,59.2,59.07,59.18,248499.0,54.9862,55.1072,54.9862,55.0886,248499.0
2019-11-14 15:50:00,59.18,59.24,59.16,59.18,286808.0,55.0886,55.1444,55.07,55.0886,286808.0
2019-11-15 09:30:00,59.72,59.72,59.11,59.25,304327.0,55.5913,55.5913,55.0234,55.1538,304327.0
2019-11-15 09:40:00,59.27,59.29,59.0,59.06,73528.0,55.1724,55.191,54.921,54.9769,73528.0
2019-11-15 09:50:00,59.06,59.14,59.0,59.09,75651.0,54.9769,55.0514,54.921,55.0048,75651.0
2019-11-15 10:00:00,59.09,59.14,59.02,59.05,73378.0,55.0048,55.0514,54.9397,54.9676,73378.0
2019-11-15 10:10:00,59.05,59.2,59.05,59.2,75634.0,54.9676,55.1072,54.9676,55.1072,75634.0
2019-11-15 10:20:00,59.2,59.34,59.1,59.32,153603.0,55.1072,55.2375,55.0141,55.2189,153603.0
2019-11-15 10:30:00,59.31,59.46,59.25,59.46,60027.0,55.2096,55.3492,55.1538,55.3492,60027.0
2019-11-15 10:40:00,59.47,59.54,59.42,59.47,70909.0,55.3585,55.4237,55.312,55.3585,70909.0
2019-11-15 10:50:00,59.46,59.47,59.34,59.4,71773.0,55.3492,55.3585,55.2375,55.2934,71773.0
2019-11-15 11:00:00,59.4,59.63,59.38,59.61,63194.0,55.2934,55.5075,55.2748,55.4889,63194.0
2019-11-15 11:10:00,59.62,59.67,59.59,59.61,63804.0,55.4982,55.5447,55.4702,55.4889,63804.0
2019-11-15 11:20:00,59.61,59.69,59.58,59.67,54149.0,55.4889,55.5633,55.4609,55.5447,54149.0
2019-11-15 11:30:00,59.67,59.68,59.59,59.63,97670.0,55.5447,55.554,55.4702,55.5075,97670.0
2019-11-15 11:40:00,59.63,59.77,59.62,59.7,127611.0,55.5075,55.6378,55.4982,55.5726,127611.0
2019-11-15 11:50:00,59.7,59.83,59.68,59.82,64242.0,55.5726,55.6937,55.554,55.6843,64242.0
2019-11-15 12:00:00,59.83,59.94,59.82,59.92,54560.0,55.6937,55.7961,55.6843,55.7774,54560.0
2019-11-15 12:10:00,59.92,59.96,59.86,59.88,42104.0,55.7774,55.8147,55.7216,55.7402,42104.0
2019-11-15 12:20:00,59.88,59.9,59.82,59.86,45368.0,55.7402,55.7588,55.6843,55.7216,45368.0
2019-11-15 12:30:00,59.86,59.87,59.81,59.83,57428.0,55.7216,55.7309,55.675,55.6937,57428.0
2019-11-15 12:40:00,59.83,59.88,59.82,59.83,46392.0,55.6937,55.7402,55.6843,55.6937,46392.0
2019-11-15 12:50:00,59.83,59.84,59.77,59.79,44719.0,55.6937,55.703,55.6378,55.6564,44719.0
2019-11-15 13:00:00,59.8,59.8,59.74,59.76,59926.0,55.6657,55.6657,55.6099,55.6285,59926.0
2019-11-15 13:10:00,59.76,59.79,59.74,59.76,53314.0,55.6285,55.6564,55.6099,55.6285,53314.0
2019-11-15 13:20:00,59.75,59.77,59.74,59.75,49803.0,55.6192,55.6378,55.6099,55.6192,49803.0
2019-11-15 13:30:00,59.75,59.79,59.74,59.76,52903.0,55.6192,55.6564,55.6099,55.6285,52903.0
2019-11-15 13:40:00,59.77,59.83,59.75,59.82,80134.0,55.6378,55.6937,55.6192,55.6843,80134.0
2019-11-15 13:50:00,59.82,59.89,59.82,59.83,42962.0,55.6843,55.7495,55.6843,55.6937,42962.0
2019-11-15 14:00:00,59.84,59.86,59.78,59.8,36134.0,55.703,55.7216,55.6471,55.6657,36134.0
2019-11-15 14:10:00,59.8,59.9,59.78,59.87,56761.0,55.6657,55.7588,55.6471,55.7309,56761.0
2019-11-15 14:20:00,59.87,59.89,59.8,59.82,42678.0,55.7309,55.7495,55.6657,55.6843,42678.0
2019-11-15 14:30:00,59.81,59.82,59.75,59.79,33087.0,55.675,55.6843,55.6192,55.6564,33087.0
2019-11-15 14:40:00,59.79,59.82,59.76,59.76,91612.0,55.6564,55.6843,55.6285,55.6285,91612.0
2019-11-15 14:50:00,59.76,59.86,59.74,59.83,58746.0,55.6285,55.7216,55.6099,55.6937,58746.0
2019-11-15 15:00:00,59.83,59.83,59.71,59.71,50835.0,55.6937,55.6937,55.582,55.582,50835.0
2019-11-15 15:10:00,59.72,59.73,59.62,59.63,65060.0,55.5913,55.6006,55.4982,55.5075,65060.0
2019-11-15 15:20:00,59.62,59.7,59.59,59.69,85115.0,55.4982,55.5726,55.4702,55.5633,85115.0
2019-11-15 15:30:00,59.68,59.7,59.63,59.67,112437.0,55.554,55.5726,55.5075,55.5447,112437.0
2019-11-15 15:40:00,59.67,59.76,59.64,59.72,130996.0,55.5447,55.6285,55.5168,55.5913,130996.0
2019-11-15 15:50:00,59.72,59.82,59.66,59.82,668695.0,55.5913,55.6843,55.5354,55.6843,668695.0
2019-11-18 09:30:00,59.7,59.79,59.5,59.52,212485.0,55.5726,55.6564,55.3865,55.4051,212485.0
2019-11-18 09:40:00,59.51,59.55,59.41,59.52,137454.0,55.3958,55.433,55.3027,55.4051,137454.0
2019-11-18 09:50:00,59.52,59.55,59.4,59.41,128741.0,55.4051,55.433,55.2934,55.3027,128741.0
2019-11-18 10:00:00,59.41,59.75,59.4,59.64,130780.0,55.3027,55.6192,55.2934,55.5168,130780.0
2019-11-18 10:10:00,59.64,59.77,59.59,59.63,106776.0,55.5168,55.6378,55.4702,55.5075,106776.0
2019-11-18 10:20:00,59.63,59.68,59.48,59.5,71380.0,55.5075,55.554,55.3679,55.3865,71380.0
2019-11-18 10:30:00,59.5,59.51,59.31,59.37,106605.0,55.3865,55.3958,55.2096,55.2655,106605.0
2019-11-18 10:40:00,59.37,59.41,59.28,59.38,99156.0,55.2655,55.3027,55.1817,55.2748,99156.0
2019-11-18 10:50:00,59.38,59.42,59.29,59.4,176546.0,55.2748,55.312,55.191,55.2934,176546.0
2019-11-18 11:00:00,59.4,59.41,59.27,59.33,71115.0,55.2934,55.3027,55.1724,55.2282,71115.0
2019-11-18 11:10:00,59.34,59.38,59.25,59.26,70162.0,55.2375,55.2748,55.1538,55.1631,70162.0
2019-11-18 11:20:00,59.27,59.38,59.26,59.34,60135.0,55.1724,55.2748,55.1631,55.2375,60135.0
2019-11-18 11:30:00,59.34,59.37,59.29,59.32,55349.0,55.2375,55.2655,55.191,55.2189,55349.0
2019-11-18 11:40:00,59.32,59.34,59.15,59.17,74725.0,55.2189,55.2375,55.0607,55.0793,74725.0
2019-11-18 11:50:00,59.17,59.22,59.12,59.17,65502.0,55.0793,55.1258,55.0327,55.0793,65502.0
2019-11-18 12:00:00,59.17,59.18,59.13,59.14,66410.0,55.0793,55.0886,55.0421,55.0514,66410.0
2019-11-18 12:10:00,59.15,59.2,59.14,59.18,76875.0,55.0607,55.1072,55.0514,55.0886,76875.0
2019-11-18 12:20:00,59.18,59.3,59.14,59.26,92614.0,55.0886,55.2003,55.0514,55.1631,92614.0
2019-11-18 12:30:00,59.26,59.32,59.23,59.29,50491.0,55.1631,55.2189,55.1351,55.191,50491.0
2019-11-18 12:40:00,59.3,59.33,59.29,59.32,43004.0,55.2003,55.2282,55.191,55.2189,43004.0
2019-11-18 12:50:00,59.31,59.35,59.31,59.33,42444.0,55.2096,55.2468,55.2096,55.2282,42444.0
2019-11-18 13:00:00,59.33,59.41,59.31,59.33,63407.0,55.2282,55.3027,55.2096,55.2282,63407.0
2019-11-18 13:10:00,59.34,59.46,59.33,59.46,56949.0,55.2375,55.3492,55.2282,55.3492,56949.0
2019-11-18 13:20:00,59.45,59.45,59.3,59.3,57670.0,55.3399,55.3399,55.2003,55.2003,57670.0
2019-11-18 13:30:00,59.3,59.3,59.22,59.23,59988.0,55.2003,55.2003,55.1258,55.1351,59988.0
2019-11-18 13:40:00,59.22,59.34,59.19,59.33,66910.0,55.1258,55.2375,55.0979,55.2282,66910.0
2019-11-18 13:50:00,59.34,59.39,59.29,59.3,87773.0,55.2375,55.2841,55.191,55.2003,87773.0
2019-11-18 14:00:00,59.29,59.4,59.27,59.4,121502.0,55.191,55.2934,55.1724,55.2934,121502.0
2019-11-18 14:10:00,59.4,59.61,59.4,59.61,77907.0,55.2934,55.4889,55.2934,55.4889,77907.0
2019-11-18 14:20:00,59.61,59.68,59.58,59.66,107595.0,55.4889,55.554,55.4609,55.5354,107595.0
2019-11-18 14:30:00,59.66,59.75,59.58,59.68,111826.0,55.5354,55.6192,55.4609,55.554,111826.0
2019-11-18 14:40:00,59.68,59.77,59.67,59.7,152859.0,55.554,55.6378,55.5447,55.5726,152859.0
2019-11-18 14:50:00,59.7,59.71,59.62,59.67,143726.0,55.5726,55.582,55.4982,55.5447,143726.0
2019-11-18 15:00:00,59.67,59.88,59.62,59.79,287880.0,55.5447,55.7402,55.4982,55.6564,287880.0
2019-11-18 15:10:00,59.78,59.85,59.73,59.85,172369.0,55.6471,55.7123,55.6006,55.7123,172369.0
2019-11-18 15:20:00,59.85,59.85,59.56,59.59,193847.0,55.7123,55.7123,55.4423,55.4702,193847.0
2019-11-18 15:30:00,59.59,59.66,59.54,59.59,214449.0,55.4702,55.5354,55.4237,55.4702,214449.0
2019-11-18 15:40:00,59.59,59.64,59.51,59.63,250206.0,55.4702,55.5168,55.3958,55.5075,250206.0
2019-11-18 15:50:00,59.63,59.63,59.54,59.54,820841.0,55.5075,55.5075,55.4237,55.4237,820841.0
2019-11-19 09:30:00,60.28,61.16,60.21,60.99,884670.0,56.1125,56.9317,56.0474,56.7735,884670.0
2019-11-19 09:40:00,61.0,61.69,60.56,60.61,545669.0,56.7828,57.4251,56.3732,56.4197,545669.0
2019-11-19 09:50:00,60.58,60.99,60.57,60.98,334315.0,56.3918,56.7735,56.3825,56.7642,334315.0
2019-11-19 10:00:00,60.98,61.13,60.76,60.79,294525.0,56.7642,56.9038,56.5594,56.5873,294525.0
2019-11-19 10:10:00,60.79,61.0,60.71,60.78,178188.0,56.5873,56.7828,56.5128,56.578,178188.0
2019-11-19 10:20:00,60.77,60.9,60.45,60.56,229304.0,56.5687,56.6897,56.2708,56.3732,229304.0
2019-11-19 10:30:00,60.58,60.64,60.12,60.18,186302.0,56.3918,56.4477,55.9636,56.0195,186302.0
2019-11-19 10:40:00,60.19,60.34,59.95,60.1,173441.0,56.0288,56.1684,55.8054,55.945,173441.0
2019-11-19 10:50:00,60.11,60.23,59.83,60.0,202074.0,55.9543,56.066,55.6937,55.8519,202074.0
2019-11-19 11:00:00,59.99,60.25,59.91,60.02,157094.0,55.8426,56.0846,55.7681,55.8705,157094.0
2019-11-19 11:10:00,60.03,60.13,59.87,60.09,221871.0,55.8798,55.9729,55.7309,55.9357,221871.0
2019-11-19 11:20:00,60.09,60.09,59.81,60.01,157193.0,55.9357,55.9357,55.675,55.8612,157193.0
2019-11-19 11:30:00,60.0,60.8,59.98,60.76,304389.0,55.8519,56.5966,55.8333,56.5594,304389.0
2019-11-19 11:40:00,60.75,61.02,60.55,60.88,376490.0,56.5501,56.8014,56.3639,56.6711,376490.0
2019-11-19 11:50:00,60.84,61.05,60.68,61.0,217973.0,56.6338,56.8293,56.4849,56.7828,217973.0
2019-11-19 12:00:00,61.0,61.01,60.68,60.81,172729.0,56.7828,56.7921,56.4849,56.6059,172729.0
2019-11-19 12:10:00,60.82,60.98,60.8,60.95,148871.0,56.6152,56.7642,56.5966,56.7362,148871.0
2019-11-19 12:20:00,60.94,61.15,60.8,61.08,129478.0,56.7269,56.9224,56.5966,56.8572,129478.0
2019-11-19 12:30:00,61.1,61.11,60.94,61.01,111344.0,56.8759,56.8852,56.7269,56.7921,111344.0
2019-11-19 12:40:00,61.0,61.13,60.98,61.09,112138.0,56.7828,56.9038,56.7642,56.8665,112138.0
2019-11-19 12:50:00,61.09,61.09,60.81,60.88,164460.0,56.8665,56.8665,56.6059,56.6711,164460.0
2019-11-19 13:00:00,60.87,60.95,60.73,60.85,125113.0,56.6618,56.7362,56.5314,56.6431,125113.0
2019-11-19 13:10:00,60.84,60.87,60.76,60.81,105131.0,56.6338,56.6618,56.5594,56.6059,105131.0
2019-11-19 13:20:00,60.8,60.86,60.73,60.77,87337.0,56.5966,56.6524,56.5314,56.5687,87337.0
2019-11-19 13:30:00,60.77,60.77,60.64,60.75,92792.0,56.5687,56.5687,56.4477,56.5501,92792.0
2019-11-19 13:40:00,60.75,60.82,60.5,60.53,143099.0,56.5501,56.6152,56.3173,56.3453,143099.0
2019-11-19 13:50:00,60.52,60.53,60.42,60.45,99491.0,56.336,56.3453,56.2429,56.2708,99491.0
2019-11-19 14:00:00,60.44,60.5,60.34,60.47,97325.0,56.2615,56.3173,56.1684,56.2894,97325.0
2019-11-19 14:10:00,60.47,60.66,60.46,60.48,92684.0,56.2894,56.4663,56.2801,56.2987,92684.0
2019-11-19 14:20:00,60.49,60.62,60.39,60.61,94240.0,56.308,56.429,56.2149,56.4197,94240.0
2019-11-19 14:30:00,60.62,60.7,60.48,60.7,78467.0,56.429,56.5035,56.2987,56.5035,78467.0
2019-11-19 14:40:00,60.7,60.75,60.63,60.71,75687.0,56.5035,56.5501,56.4383,56.5128,75687.0
2019-11-19 14:50:00,60.69,60.7,60.55,60.63,97604.0,56.4942,56.5035,56.3639,56.4383,97604.0
2019-11-19 15:00:00,60.62,60.67,60.53,60.61,125403.0,56.429,56.4756,56.3453,56.4197,125403.0
2019-11-19 15:10:00,60.61,60.69,60.53,60.59,123757.0,56.4197,56.4942,56.3453,56.4011,123757.0
2019-11-19 15:20:00,60.6,60.6,60.47,60.55,161202.0,56.4104,56.4104,56.2894,56.3639,161202.0
2019-11-19 15:30:00,60.55,60.68,60.41,60.63,213389.0,56.3639,56.4849,56.2336,56.4383,213389.0
2019-11-19 15:40:00,60.62,60.75,60.56,60.75,293269.0,56.429,56.5501,56.3732,56.5501,293269.0
2019-11-19 15:50:00,60.76,60.87,60.64,60.66,669200.0,56.5594,56.6618,56.4477,56.4663,669200.0
2019-11-20 09:30:00,60.56,60.78,60.0,60.25,530204.0,56.3732,56.578,55.8519,56.0846,530204.0
2019-11-20 09:40:00,60.28,60.43,59.93,60.01,243966.0,56.1125,56.2522,55.7867,55.8612,243966.0
2019-11-20 09:50:00,60.0,60.13,59.78,59.85,210536.0,55.8519,55.9729,55.6471,55.7123,210536.0
2019-11-20 10:00:00,59.85,59.98,59.76,59.89,209633.0,55.7123,55.8333,55.6285,55.7495,209633.0
2019-11-20 10:10:00,59.89,59.9,59.77,59.79,204759.0,55.7495,55.7588,55.6378,55.6564,204759.0
2019-11-20 10:20:00,59.79,59.84,59.68,59.76,129059.0,55.6564,55.703,55.554,55.6285,129059.0
2019-11-20 10:30:00,59.75,59.81,59.59,59.6,196082.0,55.6192,55.675,55.4702,55.4796,196082.0
2019-11-20 10:40:00,59.6,59.61,59.43,59.49,181071.0,55.4796,55.4889,55.3213,55.3772,181071.0
2019-11-20 10:50:00,59.5,59.69,59.47,59.54,167685.0,55.3865,55.5633,55.3585,55.4237,167685.0
2019-11-20 11:00:00,59.54,59.62,59.44,59.54,117894.0,55.4237,55.4982,55.3306,55.4237,117894.0
2019-11-20 11:10:00,59.54,59.59,59.45,59.49,93184.0,55.4237,55.4702,55.3399,55.3772,93184.0
2019-11-20 11:20:00,59.49,59.5,59.41,59.47,85857.0,55.3772,55.3865,55.3027,55.3585,85857.0
2019-11-20 11:30:00,59.46,59.47,59.29,59.34,131179.0,55.3492,55.3585,55.191,55.2375,131179.0
2019-11-20 11:40:00,59.34,59.44,59.29,59.3,161224.0,55.2375,55.3306,55.191,55.2003,161224.0
2019-11-20 11:50:00,59.3,59.33,59.17,59.17,129923.0,55.2003,55.2282,55.0793,55.0793,129923.0
2019-11-20 12:00:00,59.16,59.22,59.11,59.21,160637.0,55.07,55.1258,55.0234,55.1165,160637.0
2019-11-20 12:10:00,59.21,59.22,59.08,59.19,113730.0,55.1165,55.1258,54.9955,55.0979,113730.0
2019-11-20 12:20:00,59.19,59.2,59.08,59.15,48815.0,55.0979,55.1072,54.9955,55.0607,48815.0
2019-11-20 12:30:00,59.15,59.17,59.09,59.15,105635.0,55.0607,55.0793,55.0048,55.0607,105635.0
2019-11-20 12:40:00,59.15,59.18,59.03,59.17,142216.0,55.0607,55.0886,54.949,55.0793,142216.0
2019-11-20 12:50:00,59.17,59.18,58.89,59.0,277026.0,55.0793,55.0886,54.8186,54.921,277026.0
2019-11-20 13:00:00,59.0,59.01,58.82,58.83,70273.0,54.921,54.9303,54.7535,54.7628,70273.0
2019-11-20 13:10:00,58.83,58.86,58.7,58.73,95921.0,54.7628,54.7907,54.6418,54.6697,95921.0
2019-11-20 13:20:00,58.72,59.02,58.72,58.94,107480.0,54.6604,54.9397,54.6604,54.8652,107480.0
2019-11-20 13:30:00,58.95,59.01,58.85,58.94,83589.0,54.8745,54.9303,54.7814,54.8652,83589.0
2019-11-20 13:40:00,58.94,59.03,58.91,59.03,69612.0,54.8652,54.949,54.8373,54.949,69612.0
2019-11-20 13:50:00,59.03,59.22,59.03,59.05,109595.0,54.949,55.1258,54.949,54.9676,109595.0
2019-11-20 14:00:00,59.05,59.06,58.87,58.95,88927.0,54.9676,54.9769,54.8,54.8745,88927.0
2019-11-20 14:10:00,58.95,59.03,58.93,59.03,84733.0,54.8745,54.949,54.8559,54.949,84733.0
2019-11-20 14:20:00,59.03,59.15,59.01,59.11,81290.0,54.949,55.0607,54.9303,55.0234,81290.0
2019-11-20 14:30:00,59.1,59.25,59.09,59.25,87625.0,55.0141,55.1538,55.0048,55.1538,87625.0
2019-11-20 14:40:00,59.25,59.26,59.1,59.16,67905.0,55.1538,55.1631,55.0141,55.07,67905.0
2019-11-20 14:50:00,59.16,59.26,59.14,59.22,62447.0,55.07,55.1631,55.0514,55.1258,62447.0
2019-11-20 15:00:00,59.21,59.3,59.18,59.28,90994.0,55.1165,55.2003,55.0886,55.1817,90994.0
2019-11-20 15:10:00,59.28,59.28,59.12,59.13,156930.0,55.1817,55.1817,55.0327,55.0421,156930.0
2019-11-20 15:20:00,59.13,59.23,59.12,59.15,91923.0,55.0421,55.1351,55.0327,55.0607,91923.0
2019-11-20 15:30:00,59.15,59.16,59.04,59.07,145516.0,55.0607,55.07,54.9583,54.9862,145516.0
2019-11-20 15:40:00,59.08,59.28,59.07,59.27,203780.0,54.9955,55.1817,54.9862,55.1724,203780.0
2019-11-20 15:50:00,59.26,59.32,59.06,59.31,835977.0,55.1631,55.2189,54.9769,55.2096,835977.0
2019-11-21 09:30:00,59.13,59.87,59.13,59.87,244017.0,55.0421,55.7309,55.0421,55.7309,244017.0
2019-11-21 09:40:00,59.84,59.85,59.55,59.56,147154.0,55.703,55.7123,55.433,55.4423,147154.0
2019-11-21 09:50:00,59.54,59.81,59.52,59.77,126076.0,55.4237,55.675,55.4051,55.6378,126076.0
2019-11-21 10:00:00,59.78,59.81,59.65,59.68,140617.0,55.6471,55.675,55.5261,55.554,140617.0
2019-11-21 10:10:00,59.68,59.74,59.37,59.41,113245.0,55.554,55.6099,55.2655,55.3027,113245.0
2019-11-21 10:20:00,59.41,59.5,59.37,59.43,116821.0,55.3027,55.3865,55.2655,55.3213,116821.0
2019-11-21 10:30:00,59.43,59.53,59.4,59.46,198624.0,55.3213,55.4144,55.2934,55.3492,198624.0
2019-11-21 10:40:00,59.46,59.5,59.42,59.48,140700.0,55.3492,55.3865,55.312,55.3679,140700.0
2019-11-21 10:50:00,59.48,59.48,59.4,59.48,103734.0,55.3679,55.3679,55.2934,55.3679,103734.0
2019-11-21 11:00:00,59.48,59.59,59.43,59.59,168343.0,55.3679,55.4702,55.3213,55.4702,168343.0
2019-11-21 11:10:00,59.59,59.81,59.58,59.63,168588.0,55.4702,55.675,55.4609,55.5075,168588.0
2019-11-21 11:20:00,59.64,59.64,59.48,59.52,70757.0,55.5168,55.5168,55.3679,55.4051,70757.0
2019-11-21 11:30:00,59.53,59.54,59.39,59.42,105404.0,55.4144,55.4237,55.2841,55.312,105404.0
2019-11-21 11:40:00,59.42,59.58,59.39,59.51,92575.0,55.312,55.4609,55.2841,55.3958,92575.0
2019-11-21 11:50:00,59.51,59.54,59.4,59.52,71973.0,55.3958,55.4237,55.2934,55.4051,71973.0
2019-11-21 12:00:00,59.52,59.7,59.52,59.55,88474.0,55.4051,55.5726,55.4051,55.433,88474.0
2019-11-21 12:10:00,59.55,59.6,59.47,59.48,69782.0,55.433,55.4796,55.3585,55.3679,69782.0
2019-11-21 12:20:00,59.49,59.65,59.47,59.56,92076.0,55.3772,55.5261,55.3585,55.4423,92076.0
2019-11-21 12:30:00,59.55,59.64,59.55,59.64,76934.0,55.433,55.5168,55.433,55.5168,76934.0
2019-11-21 12:40:00,59.65,59.71,59.48,59.48,50495.0,55.5261,55.582,55.3679,55.3679,50495.0
2019-11-21 12:50:00,59.49,59.55,59.48,59.48,46889.0,55.3772,55.433,55.3679,55.3679,46889.0
2019-11-21 13:00:00,59.48,59.5,59.38,59.39,85899.0,55.3679,55.3865,55.2748,55.2841,85899.0
2019-11-21 13:10:00,59.39,59.43,59.32,59.33,51915.0,55.2841,55.3213,55.2189,55.2282,51915.0
2019-11-21 13:20:00,59.33,59.46,59.32,59.34,83976.0,55.2282,55.3492,55.2189,55.2375,83976.0
2019-11-21 13:30:00,59.33,59.35,59.26,59.32,70068.0,55.2282,55.2468,55.1631,55.2189,70068.0
2019-11-21 13:40:00,59.31,59.32,59.26,59.3,75777.0,55.2096,55.2189,55.1631,55.2003,75777.0
2019-11-21 13:50:00,59.3,59.36,59.25,59.32,88589.0,55.2003,55.2562,55.1538,55.2189,88589.0
2019-11-21 14:00:00,59.31,59.41,59.27,59.32,125061.0,55.2096,55.3027,55.1724,55.2189,125061.0
2019-11-21 14:10:00,59.31,59.39,59.27,59.36,78192.0,55.2096,55.2841,55.1724,55.2562,78192.0
2019-11-21 14:20:00,59.36,59.36,59.27,59.28,61299.0,55.2562,55.2562,55.1724,55.1817,61299.0
2019-11-21 14:30:00,59.28,59.31,59.2,59.22,87006.0,55.1817,55.2096,55.1072,55.1258,87006.0
2019-11-21 14:40:00,59.21,59.27,59.15,59.15,77017.0,55.1165,55.1724,55.0607,55.0607,77017.0
2019-11-21 14:50:00,59.14,59.2,59.09,59.1,143290.0,55.0514,55.1072,55.0048,55.0141,143290.0
2019-11-21 15:00:00,59.1,59.11,58.99,59.03,144910.0,55.0141,55.0234,54.9117,54.949,144910.0
2019-11-21 15:10:00,59.03,59.09,59.02,59.08,102345.0,54.949,55.0048,54.9397,54.9955,102345.0
2019-11-21 15:20:00,59.07,59.24,59.05,59.22,201629.0,54.9862,55.1444,54.9676,55.1258,201629.0
2019-11-21 15:30:00,59.22,59.27,59.15,59.16,250780.0,55.1258,55.1724,55.0607,55.07,250780.0
2019-11-21 15:40:00,59.16,59.21,59.11,59.14,250782.0,55.07,55.1165,55.0234,55.0514,250782.0
2019-11-21 15:50:00,59.13,59.14,59.0,59.09,682676.0,55.0421,55.0514,54.921,55.0048,682676.0
2019-11-22 09:30:00,59.23,59.49,58.95,59.13,249277.0,55.1351,55.3772,54.8745,55.0421,249277.0
2019-11-22 09:40:00,59.1,59.1,58.77,58.81,264292.0,55.0141,55.0141,54.7069,54.7442,264292.0
2019-11-22 09:50:00,58.82,58.87,58.61,58.72,180859.0,54.7535,54.8,54.558,54.6604,180859.0
2019-11-22 10:00:00,58.7,59.12,58.68,59.05,393578.0,54.6418,55.0327,54.6232,54.9676,393578.0
2019-11-22 10:10:00,59.04,59.11,58.93,58.94,80494.0,54.9583,55.0234,54.8559,54.8652,80494.0
2019-11-22 10:20:00,58.94,59.01,58.89,58.9,65704.0,54.8652,54.9303,54.8186,54.828,65704.0
2019-11-22 10:30:00,58.9,59.08,58.83,59.02,90563.0,54.828,54.9955,54.7628,54.9397,90563.0
2019-11-22 10:40:00,59.01,59.11,58.98,59.08,244499.0,54.9303,55.0234,54.9024,54.9955,244499.0
2019-11-22 10:50:00,59.07,59.16,59.0,59.11,116443.0,54.9862,55.07,54.921,55.0234,116443.0
2019-11-22 11:00:00,59.11,59.11,58.91,59.03,94583.0,55.0234,55.0234,54.8373,54.949,94583.0
2019-11-22 11:10:00,59.03,59.1,58.94,58.94,123686.0,54.949,55.0141,54.8652,54.8652,123686.0
2019-11-22 11:20:00,58.95,59.14,58.94,59.04,82386.0,54.8745,55.0514,54.8652,54.9583,82386.0
2019-11-22 11:30:00,59.05,59.16,59.03,59.06,138563.0,54.9676,55.07,54.949,54.9769,138563.0
2019-11-22 11:40:00,59.06,59.2,59.03,59.2,73066.0,54.9769,55.1072,54.949,55.1072,73066.0
2019-11-22 11:50:00,59.19,59.25,59.1,59.23,73485.0,55.0979,55.1538,55.0141,55.1351,73485.0
2019-11-22 12:00:00,59.24,59.26,59.17,59.21,164509.0,55.1444,55.1631,55.0793,55.1165,164509.0
2019-11-22 12:10:00,59.21,59.25,59.15,59.25,95457.0,55.1165,55.1538,55.0607,55.1538,95457.0
2019-11-22 12:20:00,59.24,59.27,59.19,59.23,59231.0,55.1444,55.1724,55.0979,55.1351,59231.0
2019-11-22 12:30:00,59.24,59.33,59.13,59.16,110060.0,55.1444,55.2282,55.0421,55.07,110060.0
2019-11-22 12:40:00,59.16,59.26,59.12,59.16,82830.0,55.07,55.1631,55.0327,55.07,82830.0
2019-11-22 12:50:00,59.16,59.19,59.11,59.12,73585.0,55.07,55.0979,55.0234,55.0327,73585.0
2019-11-22 13:00:00,59.12,59.12,59.03,59.04,45451.0,55.0327,55.0327,54.949,54.9583,45451.0
2019-11-22 13:10:00,59.04,59.09,58.98,59.09,64727.0,54.9583,55.0048,54.9024,55.0048,64727.0
2019-11-22 13:20:00,59.09,59.1,58.99,59.1,55364.0,55.0048,55.0141,54.9117,55.0141,55364.0
2019-11-22 13:30:00,59.09,59.14,59.07,59.08,56016.0,55.0048,55.0514,54.9862,54.9955,56016.0
2019-11-22 13:40:00,59.08,59.09,59.0,59.04,63149.0,54.9955,55.0048,54.921,54.9583,63149.0
2019-11-22 13:50:00,59.04,59.07,58.99,59.02,73450.0,54.9583,54.9862,54.9117,54.9397,73450.0
2019-11-22 14:00:00,59.02,59.14,59.0,59.14,83535.0,54.9397,55.0514,54.921,55.0514,83535.0
2019-11-22 14:10:00,59.14,59.3,59.12,59.3,85851.0,55.0514,55.2003,55.0327,55.2003,85851.0
2019-11-22 14:20:00,59.3,59.37,59.24,59.3,102869.0,55.2003,55.2655,55.1444,55.2003,102869.0
2019-11-22 14:30:00,59.3,59.35,59.15,59.15,161280.0,55.2003,55.2468,55.0607,55.0607,161280.0
2019-11-22 14:40:00,59.16,59.28,59.15,59.27,67825.0,55.07,55.1817,55.0607,55.1724,67825.0
2019-11-22 14:50:00,59.27,59.27,59.1,59.12,74313.0,55.1724,55.1724,55.0141,55.0327,74313.0
2019-11-22 15:00:00,59.12,59.16,59.06,59.09,77192.0,55.0327,55.07,54.9769,55.0048,77192.0
2019-11-22 15:10:00,59.09,59.23,59.08,59.17,87121.0,55.0048,55.1351,54.9955,55.0793,87121.0
2019-11-22 15:20:00,59.17,59.19,59.12,59.13,94555.0,55.0793,55.0979,55.0327,55.0421,94555.0
2019-11-22 15:30:00,59.12,59.15,59.05,59.14,197919.0,55.0327,55.0607,54.9676,55.0514,197919.0
2019-11-22 15:40:00,59.13,59.17,59.08,59.09,193673.0,55.0421,55.0793,54.9955,55.0048,193673.0
2019-11-22 15:50:00,59.09,59.23,59.07,59.16,356177.0,55.0048,55.1351,54.9862,55.07,356177.0
2019-11-25 09:30:00,59.3,59.38,58.98,59.2,183656.0,55.2003,55.2748,54.9024,55.1072,183656.0
2019-11-25 09:40:00,59.2,59.36,59.18,59.33,128999.0,55.1072,55.2562,55.0886,55.2282,128999.0
2019-11-25 09:50:00,59.34,59.57,59.26,59.54,150775.0,55.2375,55.4516,55.1631,55.4237,150775.0
2019-11-25 10:00:00,59.54,59.69,59.53,59.69,110318.0,55.4237,55.5633,55.4144,55.5633,110318.0
2019-11-25 10:10:00,59.7,59.82,59.68,59.69,233823.0,55.5726,55.6843,55.554,55.5633,233823.0
2019-11-25 10:20:00,59.7,59.83,59.65,59.72,136278.0,55.5726,55.6937,55.5261,55.5913,136278.0
2019-11-25 10:30:00,59.73,59.79,59.66,59.73,90364.0,55.6006,55.6564,55.5354,55.6006,90364.0
2019-11-25 10:40:00,59.74,59.75,59.52,59.53,109287.0,55.6099,55.6192,55.4051,55.4144,109287.0
2019-11-25 10:50:00,59.53,59.61,59.52,59.55,68569.0,55.4144,55.4889,55.4051,55.433,68569.0
2019-11-25 11:00:00,59.55,59.58,59.51,59.54,54761.0,55.433,55.4609,55.3958,55.4237,54761.0
2019-11-25 11:10:00,59.54,59.63,59.5,59.51,87178.0,55.4237,55.5075,55.3865,55.3958,87178.0
2019-11-25 11:20:00,59.5,59.5,59.36,59.43,72402.0,55.3865,55.3865,55.2562,55.3213,72402.0
2019-11-25 11:30:00,59.43,59.46,59.34,59.35,73628.0,55.3213,55.3492,55.2375,55.2468,73628.0
2019-11-25 11:40:00,59.35,59.39,59.3,59.38,72104.0,55.2468,55.2841,55.2003,55.2748,72104.0
2019-11-25 11:50:00,59.37,59.46,59.32,59.33,62908.0,55.2655,55.3492,55.2189,55.2282,62908.0
2019-11-25 12:00:00,59.33,59.37,59.25,59.25,43869.0,55.2282,55.2655,55.1538,55.1538,43869.0
2019-11-25 12:10:00,59.26,59.3,59.21,59.22,48246.0,55.1631,55.2003,55.1165,55.1258,48246.0
2019-11-25 12:20:00,59.22,59.35,59.21,59.31,38599.0,55.1258,55.2468,55.1165,55.2096,38599.0
2019-11-25 12:30:00,59.31,59.31,59.27,59.3,58877.0,55.2096,55.2096,55.1724,55.2003,58877.0
2019-11-25 12:40:00,59.3,59.37,59.27,59.36,54979.0,55.2003,55.2655,55.1724,55.2562,54979.0
2019-11-25 12:50:00,59.36,59.42,59.32,59.4,55413.0,55.2562,55.312,55.2189,55.2934,55413.0
2019-11-25 13:00:00,59.4,59.44,59.37,59.4,62906.0,55.2934,55.3306,55.2655,55.2934,62906.0
2019-11-25 13:10:00,59.4,59.43,59.37,59.41,52650.0,55.2934,55.3213,55.2655,55.3027,52650.0
2019-11-25 13:20:00,59.41,59.46,59.38,59.4,45087.0,55.3027,55.3492,55.2748,55.2934,45087.0
2019-11-25 13:30:00,59.4,59.4,59.33,59.36,46567.0,55.2934,55.2934,55.2282,55.2562,46567.0
2019-11-25 13:40:00,59.36,59.36,59.3,59.35,46208.0,55.2562,55.2562,55.2003,55.2468,46208.0
2019-11-25 13:50:00,59.34,59.4,59.29,59.4,64897.0,55.2375,55.2934,55.191,55.2934,64897.0
2019-11-25 14:00:00,59.4,59.44,59.37,59.38,57090.0,55.2934,55.3306,55.2655,55.2748,57090.0
2019-11-25 14:10:00,59.38,59.42,59.35,59.42,43585.0,55.2748,55.312,55.2468,55.312,43585.0
2019-11-25 14:20:00,59.42,59.47,59.41,59.44,65149.0,55.312,55.3585,55.3027,55.3306,65149.0
2019-11-25 14:30:00,59.44,59.49,59.41,59.48,52072.0,55.3306,55.3772,55.3027,55.3679,52072.0
2019-11-25 14:40:00,59.48,59.51,59.47,59.5,52072.0,55.3679,55.3958,55.3585,55.3865,52072.0
2019-11-25 14:50:00,59.5,59.53,59.46,59.53,51195.0,55.3865,55.4144,55.3492,55.4144,51195.0
2019-11-25 15:00:00,59.53,59.56,59.5,59.52,93253.0,55.4144,55.4423,55.3865,55.4051,93253.0
2019-11-25 15:10:00,59.51,59.56,59.46,59.52,77957.0,55.3958,55.4423,55.3492,55.4051,77957.0
2019-11-25 15:20:00,59.51,59.55,59.51,59.54,79393.0,55.3958,55.433,55.3958,55.4237,79393.0
2019-11-25 15:30:00,59.55,59.56,59.43,59.46,123985.0,55.433,55.4423,55.3213,55.3492,123985.0
2019-11-25 15:40:00,59.45,59.46,59.37,59.38,136009.0,55.3399,55.3492,55.2655,55.2748,136009.0
2019-11-25 15:50:00,59.37,59.47,59.34,59.35,611897.0,55.2655,55.3585,55.2375,55.2468,611897.0
2019-11-26 09:30:00,59.15,59.61,59.1,59.46,352017.0,55.0607,55.4889,55.0141,55.3492,352017.0
2019-11-26 09:40:00,59.46,59.83,59.46,59.78,132570.0,55.3492,55.6937,55.3492,55.6471,132570.0
2019-11-26 09:50:00,59.79,59.98,59.72,59.96,170712.0,55.6564,55.8333,55.5913,55.8147,170712.0
2019-11-26 10:00:00,59.97,60.0,59.79,59.97,119591.0,55.824,55.8519,55.6564,55.824,119591.0
2019-11-26 10:10:00,59.96,60.1,59.87,60.07,153675.0,55.8147,55.945,55.7309,55.9171,153675.0
2019-11-26 10:20:00,60.07,60.28,60.06,60.23,173392.0,55.9171,56.1125,55.9078,56.066,173392.0
2019-11-26 10:30:00,60.23,60.38,60.17,60.3,213660.0,56.066,56.2056,56.0102,56.1312,213660.0
2019-11-26 10:40:00,60.32,60.37,60.24,60.32,101411.0,56.1498,56.1963,56.0753,56.1498,101411.0
2019-11-26 10:50:00,60.32,60.46,60.32,60.45,172792.0,56.1498,56.2801,56.1498,56.2708,172792.0
2019-11-26 11:00:00,60.45,60.5,60.36,60.45,97760.0,56.2708,56.3173,56.187,56.2708,97760.0
2019-11-26 11:10:00,60.47,60.53,60.43,60.5,112191.0,56.2894,56.3453,56.2522,56.3173,112191.0
2019-11-26 11:20:00,60.5,60.59,60.49,60.57,83159.0,56.3173,56.4011,56.308,56.3825,83159.0
2019-11-26 11:30:00,60.58,60.58,60.47,60.52,83178.0,56.3918,56.3918,56.2894,56.336,83178.0
2019-11-26 11:40:00,60.52,60.6,60.48,60.5,62049.0,56.336,56.4104,56.2987,56.3173,62049.0
2019-11-26 11:50:00,60.5,60.61,60.49,60.6,325206.0,56.3173,56.4197,56.308,56.4104,325206.0
2019-11-26 12:00:00,60.6,60.63,60.54,60.62,58269.0,56.4104,56.4383,56.3546,56.429,58269.0
2019-11-26 12:10:00,60.62,60.7,60.61,60.67,68882.0,56.429,56.5035,56.4197,56.4756,68882.0
2019-11-26 12:20:00,60.66,60.66,60.53,60.54,87765.0,56.4663,56.4663,56.3453,56.3546,87765.0
2019-11-26 12:30:00,60.54,60.6,60.49,60.57,55710.0,56.3546,56.4104,56.308,56.3825,55710.0
2019-11-26 12:40:00,60.56,60.59,60.49,60.5,72903.0,56.3732,56.4011,56.308,56.3173,72903.0
2019-11-26 12:50:00,60.5,60.56,60.49,60.51,39976.0,56.3173,56.3732,56.308,56.3266,39976.0
2019-11-26 13:00:00,60.51,60.58,60.49,60.55,47541.0,56.3266,56.3918,56.308,56.3639,47541.0
2019-11-26 13:10:00,60.55,60.57,60.51,60.53,55742.0,56.3639,56.3825,56.3266,56.3453,55742.0
2019-11-26 13:20:00,60.53,60.6,60.5,60.51,67025.0,56.3453,56.4104,56.3173,56.3266,67025.0
2019-11-26 13:30:00,60.51,60.51,60.33,60.41,155976.0,56.3266,56.3266,56.1591,56.2336,155976.0
2019-11-26 13:40:00,60.41,60.45,60.37,60.41,75350.0,56.2336,56.2708,56.1963,56.2336,75350.0
2019-11-26 13:50:00,60.41,60.45,60.38,60.45,101265.0,56.2336,56.2708,56.2056,56.2708,101265.0
2019-11-26 14:00:00,60.44,60.46,60.38,60.44,118647.0,56.2615,56.2801,56.2056,56.2615,118647.0
2019-11-26 14:10:00,60.45,60.59,60.44,60.59,108630.0,56.2708,56.4011,56.2615,56.4011,108630.0
2019-11-26 14:20:00,60.59,60.63,60.55,60.61,115096.0,56.4011,56.4383,56.3639,56.4197,115096.0
2019-11-26 14:30:00,60.61,60.65,60.59,60.65,113354.0,56.4197,56.457,56.4011,56.457,113354.0
2019-11-26 14:40:00,60.65,60.65,60.5,60.6,117739.0,56.457,56.457,56.3173,56.4104,117739.0
2019-11-26 14:50:00,60.6,60.64,60.56,60.62,104916.0,56.4104,56.4477,56.3732,56.429,104916.0
2019-11-26 15:00:00,60.62,60.63,60.44,60.54,89425.0,56.429,56.4383,56.2615,56.3546,89425.0
2019-11-26 15:10:00,60.56,60.58,60.52,60.57,71801.0,56.3732,56.3918,56.336,56.3825,71801.0
2019-11-26 15:20:00,60.56,60.61,60.39,60.49,200582.0,56.3732,56.4197,56.2149,56.308,200582.0
2019-11-26 15:30:00,60.5,60.6,60.4,60.56,163856.0,56.3173,56.4104,56.2243,56.3732,163856.0
2019-11-26 15:40:00,60.56,60.57,60.43,60.48,246994.0,56.3732,56.3825,56.2522,56.2987,246994.0
2019-11-26 15:50:00,60.47,60.49,60.33,60.36,1067014.0,56.2894,56.308,56.1591,56.187,1067014.0
2019-11-27 09:30:00,60.62,60.69,60.45,60.53,201682.0,56.429,56.4942,56.2708,56.3453,201682.0
2019-11-27 09:40:00,60.49,60.67,60.39,60.66,100411.0,56.308,56.4756,56.2149,56.4663,100411.0
2019-11-27 09:50:00,60.66,60.97,60.66,60.97,97569.0,56.4663,56.7548,56.4663,56.7548,97569.0
2019-11-27 10:00:00,60.96,61.0,60.75,60.8,202288.0,56.7455,56.7828,56.5501,56.5966,202288.0
2019-11-27 10:10:00,60.79,61.09,60.78,61.04,179783.0,56.5873,56.8665,56.578,56.82,179783.0
2019-11-27 10:20:00,61.05,61.23,60.88,60.89,150326.0,56.8293,56.9969,56.6711,56.6804,150326.0
2019-11-27 10:30:00,60.88,60.93,60.76,60.82,81053.0,56.6711,56.7176,56.5594,56.6152,81053.0
2019-11-27 10:40:00,60.83,60.86,60.65,60.78,74325.0,56.6245,56.6524,56.457,56.578,74325.0
2019-11-27 10:50:00,60.77,60.77,60.65,60.69,53343.0,56.5687,56.5687,56.457,56.4942,53343.0
2019-11-27 11:00:00,60.68,60.75,60.67,60.75,76167.0,56.4849,56.5501,56.4756,56.5501,76167.0
2019-11-27 11:10:00,60.74,60.85,60.67,60.77,88483.0,56.5407,56.6431,56.4756,56.5687,88483.0
2019-11-27 11:20:00,60.77,60.88,60.74,60.79,53673.0,56.5687,56.6711,56.5407,56.5873,53673.0
2019-11-27 11:30:00,60.8,60.91,60.78,60.89,46189.0,56.5966,56.699,56.578,56.6804,46189.0
2019-11-27 11:40:00,60.89,61.06,60.88,61.03,63227.0,56.6804,56.8386,56.6711,56.8107,63227.0
2019-11-27 11:50:00,61.03,61.09,61.01,61.05,73193.0,56.8107,56.8665,56.7921,56.8293,73193.0
2019-11-27 12:00:00,61.05,61.06,60.92,60.95,79020.0,56.8293,56.8386,56.7083,56.7362,79020.0
2019-11-27 12:10:00,60.94,61.08,60.86,61.07,73025.0,56.7269,56.8572,56.6524,56.8479,73025.0
2019-11-27 12:20:00,61.08,61.09,60.92,60.95,51397.0,56.8572,56.8665,56.7083,56.7362,51397.0
2019-11-27 12:30:00,60.95,60.98,60.89,60.92,64424.0,56.7362,56.7642,56.6804,56.7083,64424.0
2019-11-27 12:40:00,60.91,60.97,60.9,60.93,36870.0,56.699,56.7548,56.6897,56.7176,36870.0
2019-11-27 12:50:00,60.93,60.95,60.89,60.91,37869.0,56.7176,56.7362,56.6804,56.699,37869.0
2019-11-27 13:00:00,60.9,60.9,60.81,60.84,34436.0,56.6897,56.6897,56.6059,56.6338,34436.0
2019-11-27 13:10:00,60.84,61.06,60.83,61.01,72329.0,56.6338,56.8386,56.6245,56.7921,72329.0
2019-11-27 13:20:00,61.01,61.03,60.96,60.98,51264.0,56.7921,56.8107,56.7455,56.7642,51264.0
2019-11-27 13:30:00,60.98,60.99,60.92,60.94,43740.0,56.7642,56.7735,56.7083,56.7269,43740.0
2019-11-27 13:40:00,60.93,60.96,60.91,60.95,38617.0,56.7176,56.7455,56.699,56.7362,38617.0
2019-11-27 13:50:00,60.95,61.04,60.94,61.04,52009.0,56.7362,56.82,56.7269,56.82,52009.0
2019-11-27 14:00:00,61.04,61.08,61.0,61.01,52865.0,56.82,56.8572,56.7828,56.7921,52865.0
2019-11-27 14:10:00,61.0,61.03,60.96,61.01,46981.0,56.7828,56.8107,56.7455,56.7921,46981.0
2019-11-27 14:20:00,61.02,61.04,61.0,61.01,38648.0,56.8014,56.82,56.7828,56.7921,38648.0
2019-11-27 14:30:00,61.01,61.01,60.93,60.98,63374.0,56.7921,56.7921,56.7176,56.7642,63374.0
2019-11-27 14:40:00,60.98,61.02,60.95,61.01,45905.0,56.7642,56.8014,56.7362,56.7921,45905.0
2019-11-27 14:50:00,61.0,61.04,60.98,61.04,45577.0,56.7828,56.82,56.7642,56.82,45577.0
2019-11-27 15:00:00,61.03,61.03,60.95,60.98,49468.0,56.8107,56.8107,56.7362,56.7642,49468.0
2019-11-27 15:10:00,60.98,61.06,60.98,61.03,65136.0,56.7642,56.8386,56.7642,56.8107,65136.0
2019-11-27 15:20:00,61.04,61.08,60.99,61.04,115248.0,56.82,56.8572,56.7735,56.82,115248.0
2019-11-27 15:30:00,61.04,61.05,60.96,60.98,110431.0,56.82,56.8293,56.7455,56.7642,110431.0
2019-11-27 15:40:00,60.98,61.04,60.95,61.04,131885.0,56.7642,56.82,56.7362,56.82,131885.0
2019-11-27 15:50:00,61.03,61.12,60.96,60.97,489985.0,56.8107,56.8945,56.7455,56.7548,489985.0
2019-11-29 09:30:00,61.11,61.48,60.86,61.46,178999.0,56.8852,57.2296,56.6524,57.211,178999.0
2019-11-29 09:40:00,61.45,61.48,61.2,61.25,128207.0,57.2017,57.2296,56.9689,57.0155,128207.0
2019-11-29 09:50:00,61.24,61.37,61.12,61.37,74835.0,57.0062,57.1272,56.8945,57.1272,74835.0
2019-11-29 10:00:00,61.35,61.5,61.34,61.41,85817.0,57.1086,57.2482,57.0993,57.1644,85817.0
2019-11-29 10:10:00,61.4,61.42,61.28,61.36,57373.0,57.1551,57.1737,57.0434,57.1179,57373.0
2019-11-29 10:20:00,61.36,61.39,61.3,61.31,71634.0,57.1179,57.1458,57.062,57.0713,71634.0
2019-11-29 10:30:00,61.3,61.33,61.16,61.31,54517.0,57.062,57.09,56.9317,57.0713,54517.0
2019-11-29 10:40:00,61.32,61.35,61.23,61.3,44689.0,57.0806,57.1086,56.9969,57.062,44689.0
2019-11-29 10:50:00,61.3,61.31,61.23,61.3,44508.0,57.062,57.0713,56.9969,57.062,44508.0
2019-11-29 11:00:00,61.31,61.33,61.17,61.25,60094.0,57.0713,57.09,56.941,57.0155,60094.0
2019-11-29 11:10:00,61.25,61.28,61.2,61.22,34505.0,57.0155,57.0434,56.9689,56.9876,34505.0
2019-11-29 11:20:00,61.22,61.25,61.16,61.23,38550.0,56.9876,57.0155,56.9317,56.9969,38550.0
2019-11-29 11:30:00,61.23,61.25,61.13,61.22,42603.0,56.9969,57.0155,56.9038,56.9876,42603.0
2019-11-29 11:40:00,61.22,61.22,61.07,61.13,33472.0,56.9876,56.9876,56.8479,56.9038,33472.0
2019-11-29 11:50:00,61.12,61.2,61.1,61.16,43075.0,56.8945,56.9689,56.8759,56.9317,43075.0
2019-11-29 12:00:00,61.17,61.18,61.11,61.17,48821.0,56.941,56.9503,56.8852,56.941,48821.0
2019-11-29 12:10:00,61.17,61.18,61.11,61.17,47219.0,56.941,56.9503,56.8852,56.941,47219.0
2019-11-29 12:20:00,61.18,61.22,61.13,61.13,66675.0,56.9503,56.9876,56.9038,56.9038,66675.0
2019-11-29 12:30:00,61.13,61.17,61.1,61.11,75598.0,56.9038,56.941,56.8759,56.8852,75598.0
2019-11-29 12:40:00,61.11,61.12,61.04,61.05,67380.0,56.8852,56.8945,56.82,56.8293,67380.0
2019-11-29 12:50:00,61.03,61.17,61.02,61.11,290837.0,56.8107,56.941,56.8014,56.8852,290837.0
2019-12-02 09:30:00,61.21,61.41,61.06,61.24,193376.0,56.9783,57.1644,56.8386,57.0062,193376.0
2019-12-02 09:40:00,61.24,61.32,61.08,61.13,70055.0,57.0062,57.0806,56.8572,56.9038,70055.0
2019-12-02 09:50:00,61.13,61.22,60.94,60.97,92654.0,56.9038,56.9876,56.7269,56.7548,92654.0
2019-12-02 10:00:00,60.97,61.1,60.76,60.87,83120.0,56.7548,56.8759,56.5594,56.6618,83120.0
2019-12-02 10:10:00,60.87,61.03,60.84,60.93,66214.0,56.6618,56.8107,56.6338,56.7176,66214.0
2019-12-02 10:20:00,60.93,61.01,60.85,60.91,48082.0,56.7176,56.7921,56.6431,56.699,48082.0
2019-12-02 10:30:00,60.91,60.91,60.73,60.81,68992.0,56.699,56.699,56.5314,56.6059,68992.0
2019-12-02 10:40:00,60.82,60.88,60.61,60.63,56305.0,56.6152,56.6711,56.4197,56.4383,56305.0
2019-12-02 10:50:00,60.62,60.67,60.55,60.58,74018.0,56.429,56.4756,56.3639,56.3918,74018.0
2019-12-02 11:00:00,60.58,60.6,60.48,60.59,84924.0,56.3918,56.4104,56.2987,56.4011,84924.0
2019-12-02 11:10:00,60.58,60.65,60.55,60.63,58992.0,56.3918,56.457,56.3639,56.4383,58992.0
2019-12-02 11:20:00,60.62,60.65,60.47,60.48,67036.0,56.429,56.457,56.2894,56.2987,67036.0
2019-12-02 11:30:00,60.48,60.52,60.37,60.47,57007.0,56.2987,56.336,56.1963,56.2894,57007.0
2019-12-02 11:40:00,60.47,60.57,60.44,60.53,47357.0,56.2894,56.3825,56.2615,56.3453,47357.0
2019-12-02 11:50:00,60.54,60.66,60.54,60.66,46079.0,56.3546,56.4663,56.3546,56.4663,46079.0
2019-12-02 12:00:00,60.66,60.7,60.6,60.64,47834.0,56.4663,56.5035,56.4104,56.4477,47834.0
2019-12-02 12:10:00,60.64,60.69,60.61,60.64,35528.0,56.4477,56.4942,56.4197,56.4477,35528.0
2019-12-02 12:20:00,60.65,60.66,60.51,60.58,67082.0,56.457,56.4663,56.3266,56.3918,67082.0
2019-12-02 12:30:00,60.59,60.59,60.52,60.58,36525.0,56.4011,56.4011,56.336,56.3918,36525.0
2019-12-02 12:40:00,60.57,60.63,60.54,60.55,48408.0,56.3825,56.4383,56.3546,56.3639,48408.0
2019-12-02 12:50:00,60.56,60.58,60.47,60.47,51278.0,56.3732,56.3918,56.2894,56.2894,51278.0
2019-12-02 13:00:00,60.47,60.53,60.45,60.53,41959.0,56.2894,56.3453,56.2708,56.3453,41959.0
2019-12-02 13:10:00,60.53,60.54,60.49,60.51,43859.0,56.3453,56.3546,56.308,56.3266,43859.0
2019-12-02 13:20:00,60.51,60.63,60.5,60.62,41401.0,56.3266,56.4383,56.3173,56.429,41401.0
2019-12-02 13:30:00,60.62,60.72,60.6,60.7,46752.0,56.429,56.5221,56.4104,56.5035,46752.0
2019-12-02 13:40:00,60.69,60.74,60.64,60.66,38017.0,56.4942,56.5407,56.4477,56.4663,38017.0
2019-12-02 13:50:00,60.66,60.68,60.56,60.63,56476.0,56.4663,56.4849,56.3732,56.4383,56476.0
2019-12-02 14:00:00,60.63,60.69,60.62,60.66,51471.0,56.4383,56.4942,56.429,56.4663,51471.0
2019-12-02 14:10:00,60.66,60.68,60.63,60.66,63245.0,56.4663,56.4849,56.4383,56.4663,63245.0
2019-12-02 14:20:00,60.66,60.7,60.64,60.67,49214.0,56.4663,56.5035,56.4477,56.4756,49214.0
2019-12-02 14:30:00,60.68,60.73,60.67,60.67,41094.0,56.4849,56.5314,56.4756,56.4756,41094.0
2019-12-02 14:40:00,60.68,60.7,60.64,60.68,101101.0,56.4849,56.5035,56.4477,56.4849,101101.0
2019-12-02 14:50:00,60.68,60.72,60.65,60.69,72142.0,56.4849,56.5221,56.457,56.4942,72142.0
2019-12-02 15:00:00,60.69,60.7,60.61,60.62,86308.0,56.4942,56.5035,56.4197,56.429,86308.0
2019-12-02 15:10:00,60.63,60.63,60.58,60.6,59302.0,56.4383,56.4383,56.3918,56.4104,59302.0
2019-12-02 15:20:00,60.6,60.62,60.5,60.51,72154.0,56.4104,56.429,56.3173,56.3266,72154.0
2019-12-02 15:30:00,60.5,60.5,60.47,60.48,146078.0,56.3173,56.3173,56.2894,56.2987,146078.0
2019-12-02 15:40:00,60.48,60.53,60.46,60.48,141922.0,56.2987,56.3453,56.2801,56.2987,141922.0
2019-12-02 15:50:00,60.48,60.49,60.34,60.42,369257.0,56.2987,56.308,56.1684,56.2429,369257.0
2019-12-03 09:30:00,59.88,60.17,59.79,59.85,223430.0,55.7402,56.0102,55.6564,55.7123,223430.0
2019-12-03 09:40:00,59.85,59.93,59.58,59.58,71269.0,55.7123,55.7867,55.4609,55.4609,71269.0
2019-12-03 09:50:00,59.58,59.78,59.42,59.62,148837.0,55.4609,55.6471,55.312,55.4982,148837.0
2019-12-03 10:00:00,59.61,59.66,59.4,59.43,85206.0,55.4889,55.5354,55.2934,55.3213,85206.0
2019-12-03 10:10:00,59.43,59.58,59.36,59.56,55422.0,55.3213,55.4609,55.2562,55.4423,55422.0
2019-12-03 10:20:00,59.58,59.61,59.47,59.52,40146.0,55.4609,55.4889,55.3585,55.4051,40146.0
2019-12-03 10:30:00,59.51,59.66,59.48,59.61,50616.0,55.3958,55.5354,55.3679,55.4889,50616.0
2019-12-03 10:40:00,59.6,59.72,59.51,59.53,69649.0,55.4796,55.5913,55.3958,55.4144,69649.0
2019-12-03 10:50:00,59.52,59.56,59.47,59.51,45305.0,55.4051,55.4423,55.3585,55.3958,45305.0
2019-12-03 11:00:00,59.5,59.57,59.39,59.57,45146.0,55.3865,55.4516,55.2841,55.4516,45146.0
2019-12-03 11:10:00,59.56,59.66,59.54,59.63,54072.0,55.4423,55.5354,55.4237,55.5075,54072.0
2019-12-03 11:20:00,59.63,59.7,59.61,59.64,40400.0,55.5075,55.5726,55.4889,55.5168,40400.0
2019-12-03 11:30:00,59.64,59.66,59.49,59.57,46629.0,55.5168,55.5354,55.3772,55.4516,46629.0
2019-12-03 11:40:00,59.57,59.61,59.53,59.55,31910.0,55.4516,55.4889,55.4144,55.433,31910.0
2019-12-03 11:50:00,59.56,59.61,59.53,59.56,44399.0,55.4423,55.4889,55.4144,55.4423,44399.0
2019-12-03 12:00:00,59.57,59.66,59.55,59.65,39067.0,55.4516,55.5354,55.433,55.5261,39067.0
2019-12-03 12:10:00,59.65,59.68,59.58,59.67,55672.0,55.5261,55.554,55.4609,55.5447,55672.0
2019-12-03 12:20:00,59.67,59.81,59.66,59.75,72871.0,55.5447,55.675,55.5354,55.6192,72871.0
2019-12-03 12:30:00,59.75,59.81,59.72,59.78,108696.0,55.6192,55.675,55.5913,55.6471,108696.0
2019-12-03 12:40:00,59.78,59.78,59.72,59.77,60741.0,55.6471,55.6471,55.5913,55.6378,60741.0
2019-12-03 12:50:00,59.77,59.79,59.76,59.77,52006.0,55.6378,55.6564,55.6285,55.6378,52006.0
2019-12-03 13:00:00,59.78,59.81,59.76,59.8,42840.0,55.6471,55.675,55.6285,55.6657,42840.0
2019-12-03 13:10:00,59.8,59.9,59.79,59.87,54726.0,55.6657,55.7588,55.6564,55.7309,54726.0
2019-12-03 13:20:00,59.86,59.96,59.86,59.91,78389.0,55.7216,55.8147,55.7216,55.7681,78389.0
2019-12-03 13:30:00,59.91,59.93,59.8,59.82,46321.0,55.7681,55.7867,55.6657,55.6843,46321.0
2019-12-03 13:40:00,59.82,59.91,59.81,59.9,55258.0,55.6843,55.7681,55.675,55.7588,55258.0
2019-12-03 13:50:00,59.89,59.9,59.76,59.77,130233.0,55.7495,55.7588,55.6285,55.6378,130233.0
2019-12-03 14:00:00,59.77,59.81,59.74,59.76,81514.0,55.6378,55.675,55.6099,55.6285,81514.0
2019-12-03 14:10:00,59.77,59.78,59.66,59.67,66149.0,55.6378,55.6471,55.5354,55.5447,66149.0
2019-12-03 14:20:00,59.67,59.68,59.62,59.63,40781.0,55.5447,55.554,55.4982,55.5075,40781.0
2019-12-03 14:30:00,59.63,59.69,59.57,59.64,55728.0,55.5075,55.5633,55.4516,55.5168,55728.0
2019-12-03 14:40:00,59.64,59.65,59.56,59.62,51619.0,55.5168,55.5261,55.4423,55.4982,51619.0
2019-12-03 14:50:00,59.62,59.62,59.53,59.53,47461.0,55.4982,55.4982,55.4144,55.4144,47461.0
2019-12-03 15:00:00,59.54,59.56,59.49,59.55,57313.0,55.4237,55.4423,55.3772,55.433,57313.0
2019-12-03 15:10:00,59.55,59.63,59.51,59.61,47740.0,55.433,55.5075,55.3958,55.4889,47740.0
2019-12-03 15:20:00,59.61,59.7,59.6,59.69,54469.0,55.4889,55.5726,55.4796,55.5633,54469.0
2019-12-03 15:30:00,59.69,59.7,59.57,59.58,74547.0,55.5633,55.5726,55.4516,55.4609,74547.0
2019-12-03 15:40:00,59.58,59.58,59.47,59.5,148009.0,55.4609,55.4609,55.3585,55.3865,148009.0
2019-12-03 15:50:00,59.5,59.53,59.42,59.5,477876.0,55.3865,55.4144,55.312,55.3865,477876.0
2019-12-04 09:30:00,59.75,60.03,59.63,60.02,169400.0,55.6192,55.8798,55.5075,55.8705,169400.0
2019-12-04 09:40:00,60.05,60.16,59.9,59.91,104592.0,55.8984,56.0008,55.7588,55.7681,104592.0
2019-12-04 09:50:00,59.91,59.99,59.57,59.57,77984.0,55.7681,55.8426,55.4516,55.4516,77984.0
2019-12-04 10:00:00,59.59,59.67,59.5,59.55,115577.0,55.4702,55.5447,55.3865,55.433,115577.0
2019-12-04 10:10:00,59.54,59.7,59.51,59.62,109948.0,55.4237,55.5726,55.3958,55.4982,109948.0
2019-12-04 10:20:00,59.63,59.79,59.6,59.63,109532.0,55.5075,55.6564,55.4796,55.5075,109532.0
2019-12-04 10:30:00,59.64,59.76,59.62,59.69,48625.0,55.5168,55.6285,55.4982,55.5633,48625.0
2019-12-04 10:40:00,59.7,59.83,59.68,59.81,48754.0,55.5726,55.6937,55.554,55.675,48754.0
2019-12-04 10:50:00,59.81,59.84,59.77,59.82,52810.0,55.675,55.703,55.6378,55.6843,52810.0
2019-12-04 11:00:00,59.82,59.9,59.81,59.82,33493.0,55.6843,55.7588,55.675,55.6843,33493.0
2019-12-04 11:10:00,59.8,59.85,59.77,59.84,34180.0,55.6657,55.7123,55.6378,55.703,34180.0
2019-12-04 11:20:00,59.83,59.98,59.81,59.95,52720.0,55.6937,55.8333,55.675,55.8054,52720.0
2019-12-04 11:30:00,59.95,60.0,59.92,59.95,49539.0,55.8054,55.8519,55.7774,55.8054,49539.0
2019-12-04 11:40:00,59.95,59.99,59.88,59.9,29355.0,55.8054,55.8426,55.7402,55.7588,29355.0
2019-12-04 11:50:00,59.9,59.92,59.83,59.85,37588.0,55.7588,55.7774,55.6937,55.7123,37588.0
2019-12-04 12:00:00,59.85,59.87,59.81,59.82,22468.0,55.7123,55.7309,55.675,55.6843,22468.0
2019-12-04 12:10:00,59.82,59.83,59.79,59.81,32885.0,55.6843,55.6937,55.6564,55.675,32885.0
2019-12-04 12:20:00,59.81,59.82,59.77,59.82,58188.0,55.675,55.6843,55.6378,55.6843,58188.0
2019-12-04 12:30:00,59.83,59.85,59.77,59.8,41607.0,55.6937,55.7123,55.6378,55.6657,41607.0
2019-12-04 12:40:00,59.8,59.86,59.77,59.85,31540.0,55.6657,55.7216,55.6378,55.7123,31540.0
2019-12-04 12:50:00,59.85,59.89,59.84,59.85,18149.0,55.7123,55.7495,55.703,55.7123,18149.0
2019-12-04 13:00:00,59.86,59.87,59.82,59.84,26653.0,55.7216,55.7309,55.6843,55.703,26653.0
2019-12-04 13:10:00,59.83,59.83,59.78,59.79,41780.0,55.6937,55.6937,55.6471,55.6564,41780.0
2019-12-04 13:20:00,59.78,59.78,59.64,59.67,53428.0,55.6471,55.6471,55.5168,55.5447,53428.0
2019-12-04 13:30:00,59.67,59.67,59.51,59.64,70278.0,55.5447,55.5447,55.3958,55.5168,70278.0
2019-12-04 13:40:00,59.64,59.8,59.64,59.74,251620.0,55.5168,55.6657,55.5168,55.6099,251620.0
2019-12-04 13:50:00,59.75,59.79,59.71,59.75,29662.0,55.6192,55.6564,55.582,55.6192,29662.0
2019-12-04 14:00:00,59.75,59.83,59.74,59.79,36017.0,55.6192,55.6937,55.6099,55.6564,36017.0
2019-12-04 14:10:00,59.8,59.95,59.79,59.95,41921.0,55.6657,55.8054,55.6564,55.8054,41921.0
2019-12-04 14:20:00,59.94,59.95,59.85,59.87,40751.0,55.7961,55.8054,55.7123,55.7309,40751.0
2019-12-04 14:30:00,59.87,59.87,59.82,59.84,40828.0,55.7309,55.7309,55.6843,55.703,40828.0
2019-12-04 14:40:00,59.85,59.96,59.85,59.96,37832.0,55.7123,55.8147,55.7123,55.8147,37832.0
2019-12-04 14:50:00,59.96,60.02,59.93,60.0,55113.0,55.8147,55.8705,55.7867,55.8519,55113.0
2019-12-04 15:00:00,60.0,60.0,59.91,59.91,34311.0,55.8519,55.8519,55.7681,55.7681,34311.0
2019-12-04 15:10:00,59.91,59.94,59.88,59.94,52080.0,55.7681,55.7961,55.7402,55.7961,52080.0
2019-12-04 15:20:00,59.93,59.97,59.89,59.9,73228.0,55.7867,55.824,55.7495,55.7588,73228.0
2019-12-04 15:30:00,59.9,59.93,59.88,59.9,116245.0,55.7588,55.7867,55.7402,55.7588,116245.0
2019-12-04 15:40:00,59.91,59.91,59.82,59.87,122049.0,55.7681,55.7681,55.6843,55.7309,122049.0
2019-12-04 15:50:00,59.87,59.89,59.78,59.88,388537.0,55.7309,55.7495,55.6471,55.7402,388537.0
2019-12-05 09:30:00,60.05,60.06,59.64,59.67,191764.0,55.8984,55.9078,55.5168,55.5447,191764.0
2019-12-05 09:40:00,59.66,59.73,59.51,59.53,111501.0,55.5354,55.6006,55.3958,55.4144,111501.0
2019-12-05 09:50:00,59.52,59.7,59.44,59.55,121506.0,55.4051,55.5726,55.3306,55.433,121506.0
2019-12-05 10:00:00,59.55,59.65,59.52,59.52,94864.0,55.433,55.5261,55.4051,55.4051,94864.0
2019-12-05 10:10:00,59.52,59.52,59.39,59.41,71367.0,55.4051,55.4051,55.2841,55.3027,71367.0
2019-12-05 10:20:00,59.4,59.42,59.35,59.39,61007.0,55.2934,55.312,55.2468,55.2841,61007.0
2019-12-05 10:30:00,59.4,59.5,59.31,59.31,79441.0,55.2934,55.3865,55.2096,55.2096,79441.0
2019-12-05 10:40:00,59.31,59.37,59.27,59.32,149742.0,55.2096,55.2655,55.1724,55.2189,149742.0
2019-12-05 10:50:00,59.31,59.35,59.23,59.31,81505.0,55.2096,55.2468,55.1351,55.2096,81505.0
2019-12-05 11:00:00,59.31,59.37,59.28,59.32,79803.0,55.2096,55.2655,55.1817,55.2189,79803.0
2019-12-05 11:10:00,59.32,59.41,59.27,59.39,65321.0,55.2189,55.3027,55.1724,55.2841,65321.0
2019-12-05 11:20:00,59.38,59.44,59.31,59.35,78996.0,55.2748,55.3306,55.2096,55.2468,78996.0
2019-12-05 11:30:00,59.34,59.35,59.21,59.22,64108.0,55.2375,55.2468,55.1165,55.1258,64108.0
2019-12-05 11:40:00,59.22,59.3,59.18,59.29,58886.0,55.1258,55.2003,55.0886,55.191,58886.0
2019-12-05 11:50:00,59.29,59.34,59.25,59.25,66940.0,55.191,55.2375,55.1538,55.1538,66940.0
2019-12-05 12:00:00,59.25,59.45,59.25,59.4,53658.0,55.1538,55.3399,55.1538,55.2934,53658.0
2019-12-05 12:10:00,59.41,59.43,59.32,59.38,53915.0,55.3027,55.3213,55.2189,55.2748,53915.0
2019-12-05 12:20:00,59.38,59.42,59.33,59.42,46384.0,55.2748,55.312,55.2282,55.312,46384.0
2019-12-05 12:30:00,59.41,59.43,59.32,59.36,59852.0,55.3027,55.3213,55.2189,55.2562,59852.0
2019-12-05 12:40:00,59.35,59.38,59.26,59.27,44590.0,55.2468,55.2748,55.1631,55.1724,44590.0
2019-12-05 12:50:00,59.27,59.33,59.26,59.29,34312.0,55.1724,55.2282,55.1631,55.191,34312.0
2019-12-05 13:00:00,59.29,59.3,59.23,59.23,34386.0,55.191,55.2003,55.1351,55.1351,34386.0
2019-12-05 13:10:00,59.23,59.25,59.19,59.21,47463.0,55.1351,55.1538,55.0979,55.1165,47463.0
2019-12-05 13:20:00,59.21,59.26,59.2,59.22,36838.0,55.1165,55.1631,55.1072,55.1258,36838.0
2019-12-05 13:30:00,59.22,59.27,59.2,59.27,61832.0,55.1258,55.1724,55.1072,55.1724,61832.0
2019-12-05 13:40:00,59.28,59.34,59.28,59.29,35949.0,55.1817,55.2375,55.1817,55.191,35949.0
2019-12-05 13:50:00,59.3,59.35,59.2,59.21,65387.0,55.2003,55.2468,55.1072,55.1165,65387.0
2019-12-05 14:00:00,59.22,59.25,59.18,59.23,116698.0,55.1258,55.1538,55.0886,55.1351,116698.0
2019-12-05 14:10:00,59.23,59.37,59.23,59.32,64183.0,55.1351,55.2655,55.1351,55.2189,64183.0
2019-12-05 14:20:00,59.33,59.43,59.33,59.39,102746.0,55.2282,55.3213,55.2282,55.2841,102746.0
2019-12-05 14:30:00,59.39,59.45,59.38,59.43,63084.0,55.2841,55.3399,55.2748,55.3213,63084.0
2019-12-05 14:40:00,59.43,59.48,59.39,59.44,75493.0,55.3213,55.3679,55.2841,55.3306,75493.0
2019-12-05 14:50:00,59.45,59.48,59.32,59.41,115089.0,55.3399,55.3679,55.2189,55.3027,115089.0
2019-12-05 15:00:00,59.41,59.49,59.4,59.45,90585.0,55.3027,55.3772,55.2934,55.3399,90585.0
2019-12-05 15:10:00,59.45,59.56,59.44,59.51,79143.0,55.3399,55.4423,55.3306,55.3958,79143.0
2019-12-05 15:20:00,59.52,59.58,59.49,59.56,111002.0,55.4051,55.4609,55.3772,55.4423,111002.0
2019-12-05 15:30:00,59.56,59.68,59.55,59.66,138733.0,55.4423,55.554,55.433,55.5354,138733.0
2019-12-05 15:40:00,59.66,59.7,59.53,59.53,173131.0,55.5354,55.5726,55.4144,55.4144,173131.0
2019-12-05 15:50:00,59.53,59.57,59.47,59.57,419234.0,55.4144,55.4516,55.3585,55.4516,419234.0
2019-12-06 09:30:00,60.06,60.47,60.02,60.3,218163.0,55.9078,56.2894,55.8705,56.1312,218163.0
2019-12-06 09:40:00,60.3,60.36,60.21,60.36,110132.0,56.1312,56.187,56.0474,56.187,110132.0
2019-12-06 09:50:00,60.36,60.4,60.29,60.37,111671.0,56.187,56.2243,56.1219,56.1963,111671.0
2019-12-06 10:00:00,60.39,60.39,60.27,60.36,93343.0,56.2149,56.2149,56.1032,56.187,93343.0
2019-12-06 10:10:00,60.36,60.4,60.27,60.29,132318.0,56.187,56.2243,56.1032,56.1219,132318.0
2019-12-06 10:20:00,60.28,60.36,60.15,60.19,128393.0,56.1125,56.187,55.9915,56.0288,128393.0
2019-12-06 10:30:00,60.19,60.31,60.19,60.26,59752.0,56.0288,56.1405,56.0288,56.0939,59752.0
2019-12-06 10:40:00,60.26,60.36,60.24,60.34,50821.0,56.0939,56.187,56.0753,56.1684,50821.0
2019-12-06 10:50:00,60.35,60.45,60.31,60.44,73861.0,56.1777,56.2708,56.1405,56.2615,73861.0
2019-12-06 11:00:00,60.44,60.45,60.36,60.4,42694.0,56.2615,56.2708,56.187,56.2243,42694.0
2019-12-06 11:10:00,60.4,60.45,60.31,60.42,65165.0,56.2243,56.2708,56.1405,56.2429,65165.0
2019-12-06 11:20:00,60.43,60.49,60.42,60.45,79620.0,56.2522,56.308,56.2429,56.2708,79620.0
2019-12-06 11:30:00,60.45,60.47,60.42,60.44,49147.0,56.2708,56.2894,56.2429,56.2615,49147.0
2019-12-06 11:40:00,60.45,60.46,60.29,60.31,36436.0,56.2708,56.2801,56.1219,56.1405,36436.0
2019-12-06 11:50:00,60.31,60.32,60.24,60.27,38161.0,56.1405,56.1498,56.0753,56.1032,38161.0
2019-12-06 12:00:00,60.27,60.27,60.15,60.16,48599.0,56.1032,56.1032,55.9915,56.0008,48599.0
2019-12-06 12:10:00,60.16,60.18,60.07,60.11,39181.0,56.0008,56.0195,55.9171,55.9543,39181.0
2019-12-06 12:20:00,60.11,60.13,60.06,60.08,38206.0,55.9543,55.9729,55.9078,55.9264,38206.0
2019-12-06 12:30:00,60.09,60.12,60.07,60.12,34900.0,55.9357,55.9636,55.9171,55.9636,34900.0
2019-12-06 12:40:00,60.11,60.16,60.1,60.14,34683.0,55.9543,56.0008,55.945,55.9822,34683.0
2019-12-06 12:50:00,60.14,60.24,60.13,60.16,41142.0,55.9822,56.0753,55.9729,56.0008,41142.0
2019-12-06 13:00:00,60.16,60.17,60.06,60.07,31160.0,56.0008,56.0102,55.9078,55.9171,31160.0
2019-12-06 13:10:00,60.07,60.1,60.04,60.04,48860.0,55.9171,55.945,55.8891,55.8891,48860.0
2019-12-06 13:20:00,60.04,60.08,60.04,60.04,30860.0,55.8891,55.9264,55.8891,55.8891,30860.0
2019-12-06 13:30:00,60.05,60.05,59.96,60.01,47867.0,55.8984,55.8984,55.8147,55.8612,47867.0
2019-12-06 13:40:00,60.01,60.02,59.98,60.0,31544.0,55.8612,55.8705,55.8333,55.8519,31544.0
2019-12-06 13:50:00,60.0,60.09,59.98,60.04,42384.0,55.8519,55.9357,55.8333,55.8891,42384.0
2019-12-06 14:00:00,60.04,60.04,59.96,60.02,47335.0,55.8891,55.8891,55.8147,55.8705,47335.0
2019-12-06 14:10:00,60.01,60.04,59.94,59.96,37718.0,55.8612,55.8891,55.7961,55.8147,37718.0
2019-12-06 14:20:00,59.97,60.06,59.96,60.01,69028.0,55.824,55.9078,55.8147,55.8612,69028.0
2019-12-06 14:30:00,60.01,60.01,59.94,59.96,51016.0,55.8612,55.8612,55.7961,55.8147,51016.0
2019-12-06 14:40:00,59.95,59.96,59.83,59.85,52434.0,55.8054,55.8147,55.6937,55.7123,52434.0
2019-12-06 14:50:00,59.84,59.88,59.82,59.84,39937.0,55.703,55.7402,55.6843,55.703,39937.0
2019-12-06 15:00:00,59.85,59.88,59.82,59.86,53848.0,55.7123,55.7402,55.6843,55.7216,53848.0
2019-12-06 15:10:00,59.86,59.9,59.81,59.82,64839.0,55.7216,55.7588,55.675,55.6843,64839.0
2019-12-06 15:20:00,59.82,59.91,59.81,59.85,75799.0,55.6843,55.7681,55.675,55.7123,75799.0
2019-12-06 15:30:00,59.85,59.87,59.82,59.84,153215.0,55.7123,55.7309,55.6843,55.703,153215.0
2019-12-06 15:40:00,59.84,59.86,59.76,59.77,102994.0,55.703,55.7216,55.6285,55.6378,102994.0
2019-12-06 15:50:00,59.76,59.86,59.75,59.83,268591.0,55.6285,55.7216,55.6192,55.6937,268591.0
2019-12-09 09:30:00,60.02,60.31,60.02,60.31,213578.0,55.8705,56.1405,55.8705,56.1405,213578.0
2019-12-09 09:40:00,60.31,60.45,60.26,60.39,89485.0,56.1405,56.2708,56.0939,56.2149,89485.0
2019-12-09 09:50:00,60.38,60.4,60.14,60.14,45229.0,56.2056,56.2243,55.9822,55.9822,45229.0
2019-12-09 10:00:00,60.14,60.25,60.03,60.25,56095.0,55.9822,56.0846,55.8798,56.0846,56095.0
2019-12-09 10:10:00,60.25,60.37,60.25,60.28,37574.0,56.0846,56.1963,56.0846,56.1125,37574.0
2019-12-09 10:20:00,60.28,60.34,60.23,60.32,36123.0,56.1125,56.1684,56.066,56.1498,36123.0
2019-12-09 10:30:00,60.31,60.4,60.23,60.39,58492.0,56.1405,56.2243,56.066,56.2149,58492.0
2019-12-09 10:40:00,60.39,60.42,60.34,60.38,37612.0,56.2149,56.2429,56.1684,56.2056,37612.0
2019-12-09 10:50:00,60.38,60.45,60.35,60.43,26547.0,56.2056,56.2708,56.1777,56.2522,26547.0
2019-12-09 11:00:00,60.43,60.44,60.32,60.38,30439.0,56.2522,56.2615,56.1498,56.2056,30439.0
2019-12-09 11:10:00,60.37,60.38,60.33,60.34,27562.0,56.1963,56.2056,56.1591,56.1684,27562.0
2019-12-09 11:20:00,60.33,60.34,60.25,60.29,34993.0,56.1591,56.1684,56.0846,56.1219,34993.0
2019-12-09 11:30:00,60.29,60.35,60.26,60.35,24122.0,56.1219,56.1777,56.0939,56.1777,24122.0
2019-12-09 11:40:00,60.35,60.38,60.3,60.33,39445.0,56.1777,56.2056,56.1312,56.1591,39445.0
2019-12-09 11:50:00,60.33,60.45,60.32,60.44,24597.0,56.1591,56.2708,56.1498,56.2615,24597.0
2019-12-09 12:00:00,60.44,60.48,60.38,60.48,25945.0,56.2615,56.2987,56.2056,56.2987,25945.0
2019-12-09 12:10:00,60.48,60.49,60.45,60.49,33986.0,56.2987,56.308,56.2708,56.308,33986.0
2019-12-09 12:20:00,60.49,60.49,60.43,60.45,19732.0,56.308,56.308,56.2522,56.2708,19732.0
2019-12-09 12:30:00,60.45,60.45,60.37,60.41,20934.0,56.2708,56.2708,56.1963,56.2336,20934.0
2019-12-09 12:40:00,60.41,60.42,60.31,60.33,32462.0,56.2336,56.2429,56.1405,56.1591,32462.0
2019-12-09 12:50:00,60.33,60.34,60.28,60.33,29539.0,56.1591,56.1684,56.1125,56.1591,29539.0
2019-12-09 13:00:00,60.33,60.38,60.29,60.31,33610.0,56.1591,56.2056,56.1219,56.1405,33610.0
2019-12-09 13:10:00,60.3,60.34,60.29,60.33,15936.0,56.1312,56.1684,56.1219,56.1591,15936.0
2019-12-09 13:20:00,60.34,60.38,60.31,60.32,22831.0,56.1684,56.2056,56.1405,56.1498,22831.0
2019-12-09 13:30:00,60.31,60.36,60.28,60.36,20436.0,56.1405,56.187,56.1125,56.187,20436.0
2019-12-09 13:40:00,60.36,60.4,60.32,60.38,34732.0,56.187,56.2243,56.1498,56.2056,34732.0
2019-12-09 13:50:00,60.37,60.38,60.34,60.37,22979.0,56.1963,56.2056,56.1684,56.1963,22979.0
2019-12-09 14:00:00,60.37,60.44,60.33,60.34,85761.0,56.1963,56.2615,56.1591,56.1684,85761.0
2019-12-09 14:10:00,60.33,60.35,60.28,60.35,29199.0,56.1591,56.1777,56.1125,56.1777,29199.0
2019-12-09 14:20:00,60.34,60.36,60.27,60.29,46075.0,56.1684,56.187,56.1032,56.1219,46075.0
2019-12-09 14:30:00,60.29,60.34,60.25,60.32,95688.0,56.1219,56.1684,56.0846,56.1498,95688.0
2019-12-09 14:40:00,60.33,60.4,60.28,60.37,41051.0,56.1591,56.2243,56.1125,56.1963,41051.0
2019-12-09 14:50:00,60.37,60.47,60.37,60.45,41141.0,56.1963,56.2894,56.1963,56.2708,41141.0
2019-12-09 15:00:00,60.45,60.48,60.43,60.47,51319.0,56.2708,56.2987,56.2522,56.2894,51319.0
2019-12-09 15:10:00,60.46,60.5,60.44,60.5,67609.0,56.2801,56.3173,56.2615,56.3173,67609.0
2019-12-09 15:20:00,60.5,60.59,60.49,60.58,95020.0,56.3173,56.4011,56.308,56.3918,95020.0
2019-12-09 15:30:00,60.58,60.58,60.43,60.47,164283.0,56.3918,56.3918,56.2522,56.2894,164283.0
2019-12-09 15:40:00,60.46,60.52,60.38,60.41,141858.0,56.2801,56.336,56.2056,56.2336,141858.0
2019-12-09 15:50:00,60.41,60.53,60.35,60.4,670241.0,56.2336,56.3453,56.1777,56.2243,670241.0
2019-12-10 09:30:00,60.4,60.44,60.0,60.04,176040.0,56.2243,56.2615,55.8519,55.8891,176040.0
2019-12-10 09:40:00,60.04,60.18,59.99,60.15,48607.0,55.8891,56.0195,55.8426,55.9915,48607.0
2019-12-10 09:50:00,60.14,60.25,60.11,60.17,50828.0,55.9822,56.0846,55.9543,56.0102,50828.0
2019-12-10 10:00:00,60.18,60.23,60.05,60.23,95535.0,56.0195,56.066,55.8984,56.066,95535.0
2019-12-10 10:10:00,60.22,60.35,60.19,60.26,65531.0,56.0567,56.1777,56.0288,56.0939,65531.0
2019-12-10 10:20:00,60.25,60.39,60.25,60.33,42889.0,56.0846,56.2149,56.0846,56.1591,42889.0
2019-12-10 10:30:00,60.32,60.32,60.23,60.28,25959.0,56.1498,56.1498,56.066,56.1125,25959.0
2019-12-10 10:40:00,60.28,60.32,60.2,60.21,40961.0,56.1125,56.1498,56.0381,56.0474,40961.0
2019-12-10 10:50:00,60.21,60.29,60.17,60.28,42708.0,56.0474,56.1219,56.0102,56.1125,42708.0
2019-12-10 11:00:00,60.29,60.36,60.18,60.31,46349.0,56.1219,56.187,56.0195,56.1405,46349.0
2019-12-10 11:10:00,60.31,60.41,60.29,60.36,68458.0,56.1405,56.2336,56.1219,56.187,68458.0
2019-12-10 11:20:00,60.36,60.47,60.35,60.46,42929.0,56.187,56.2894,56.1777,56.2801,42929.0
2019-12-10 11:30:00,60.46,60.5,60.38,60.41,30678.0,56.2801,56.3173,56.2056,56.2336,30678.0
2019-12-10 11:40:00,60.41,60.48,60.38,60.46,34893.0,56.2336,56.2987,56.2056,56.2801,34893.0
2019-12-10 11:50:00,60.46,60.5,60.45,60.48,34914.0,56.2801,56.3173,56.2708,56.2987,34914.0
2019-12-10 12:00:00,60.48,60.48,60.41,60.44,30203.0,56.2987,56.2987,56.2336,56.2615,30203.0
2019-12-10 12:10:00,60.43,60.48,60.43,60.47,60555.0,56.2522,56.2987,56.2522,56.2894,60555.0
2019-12-10 12:20:00,60.47,60.47,60.36,60.36,27694.0,56.2894,56.2894,56.187,56.187,27694.0
2019-12-10 12:30:00,60.36,60.4,60.35,60.4,30936.0,56.187,56.2243,56.1777,56.2243,30936.0
2019-12-10 12:40:00,60.39,60.45,60.39,60.43,29448.0,56.2149,56.2708,56.2149,56.2522,29448.0
2019-12-10 12:50:00,60.42,60.45,60.36,60.42,31137.0,56.2429,56.2708,56.187,56.2429,31137.0
2019-12-10 13:00:00,60.43,60.44,60.37,60.38,17477.0,56.2522,56.2615,56.1963,56.2056,17477.0
2019-12-10 13:10:00,60.39,60.45,60.35,60.44,26040.0,56.2149,56.2708,56.1777,56.2615,26040.0
2019-12-10 13:20:00,60.45,60.51,60.4,60.43,34298.0,56.2708,56.3266,56.2243,56.2522,34298.0
2019-12-10 13:30:00,60.43,60.5,60.42,60.5,35554.0,56.2522,56.3173,56.2429,56.3173,35554.0
2019-12-10 13:40:00,60.49,60.5,60.41,60.41,25847.0,56.308,56.3173,56.2336,56.2336,25847.0
2019-12-10 13:50:00,60.42,60.44,60.37,60.39,39413.0,56.2429,56.2615,56.1963,56.2149,39413.0
2019-12-10 14:00:00,60.39,60.47,60.35,60.45,71160.0,56.2149,56.2894,56.1777,56.2708,71160.0
2019-12-10 14:10:00,60.45,60.49,60.44,60.46,45060.0,56.2708,56.308,56.2615,56.2801,45060.0
2019-12-10 14:20:00,60.46,60.47,60.4,60.46,111424.0,56.2801,56.2894,56.2243,56.2801,111424.0
2019-12-10 14:30:00,60.46,60.47,60.39,60.45,95604.0,56.2801,56.2894,56.2149,56.2708,95604.0
2019-12-10 14:40:00,60.45,60.47,60.4,60.44,74822.0,56.2708,56.2894,56.2243,56.2615,74822.0
2019-12-10 14:50:00,60.45,60.47,60.42,60.46,40851.0,56.2708,56.2894,56.2429,56.2801,40851.0
2019-12-10 15:00:00,60.46,60.48,60.41,60.43,45764.0,56.2801,56.2987,56.2336,56.2522,45764.0
2019-12-10 15:10:00,60.43,60.5,60.43,60.47,40685.0,56.2522,56.3173,56.2522,56.2894,40685.0
2019-12-10 15:20:00,60.48,60.48,60.35,60.36,61960.0,56.2987,56.2987,56.1777,56.187,61960.0
2019-12-10 15:30:00,60.36,60.36,60.24,60.26,67116.0,56.187,56.187,56.0753,56.0939,67116.0
2019-12-10 15:40:00,60.25,60.33,60.25,60.33,87006.0,56.0846,56.1591,56.0846,56.1591,87006.0
2019-12-10 15:50:00,60.34,60.34,60.22,60.23,309768.0,56.1684,56.1684,56.0567,56.066,309768.0
2019-12-11 09:30:00,60.21,60.39,60.1,60.2,164469.0,56.0474,56.2149,55.945,56.0381,164469.0
2019-12-11 09:40:00,60.2,60.29,60.11,60.29,41645.0,56.0381,56.1219,55.9543,56.1219,41645.0
2019-12-11 09:50:00,60.29,60.29,60.16,60.2,67310.0,56.1219,56.1219,56.0008,56.0381,67310.0
2019-12-11 10:00:00,60.19,60.2,59.99,60.1,98619.0,56.0288,56.0381,55.8426,55.945,98619.0
2019-12-11 10:10:00,60.1,60.11,59.93,59.94,42945.0,55.945,55.9543,55.7867,55.7961,42945.0
2019-12-11 10:20:00,59.95,60.01,59.9,59.96,63786.0,55.8054,55.8612,55.7588,55.8147,63786.0
2019-12-11 10:30:00,59.96,59.98,59.9,59.95,33390.0,55.8147,55.8333,55.7588,55.8054,33390.0
2019-12-11 10:40:00,59.95,60.11,59.93,60.09,46033.0,55.8054,55.9543,55.7867,55.9357,46033.0
2019-12-11 10:50:00,60.1,60.23,60.07,60.23,78680.0,55.945,56.066,55.9171,56.066,78680.0
2019-12-11 11:00:00,60.22,60.22,60.05,60.05,45994.0,56.0567,56.0567,55.8984,55.8984,45994.0
2019-12-11 11:10:00,60.06,60.1,60.04,60.09,52703.0,55.9078,55.945,55.8891,55.9357,52703.0
2019-12-11 11:20:00,60.09,60.11,60.04,60.11,47643.0,55.9357,55.9543,55.8891,55.9543,47643.0
2019-12-11 11:30:00,60.1,60.19,60.1,60.12,36246.0,55.945,56.0288,55.945,55.9636,36246.0
2019-12-11 11:40:00,60.11,60.14,60.08,60.08,18218.0,55.9543,55.9822,55.9264,55.9264,18218.0
2019-12-11 11:50:00,60.08,60.1,59.99,60.01,36667.0,55.9264,55.945,55.8426,55.8612,36667.0
2019-12-11 12:00:00,60.01,60.06,59.99,60.05,30340.0,55.8612,55.9078,55.8426,55.8984,30340.0
2019-12-11 12:10:00,60.04,60.05,60.0,60.03,22117.0,55.8891,55.8984,55.8519,55.8798,22117.0
2019-12-11 12:20:00,60.02,60.02,59.99,60.01,23558.0,55.8705,55.8705,55.8426,55.8612,23558.0
2019-12-11 12:30:00,60.01,60.02,59.96,59.96,27994.0,55.8612,55.8705,55.8147,55.8147,27994.0
2019-12-11 12:40:00,59.96,60.0,59.91,59.96,65374.0,55.8147,55.8519,55.7681,55.8147,65374.0
2019-12-11 12:50:00,59.96,60.0,59.95,59.97,21749.0,55.8147,55.8519,55.8054,55.824,21749.0
2019-12-11 13:00:00,59.97,60.11,59.97,60.11,25853.0,55.824,55.9543,55.824,55.9543,25853.0
2019-12-11 13:10:00,60.1,60.15,60.04,60.13,41728.0,55.945,55.9915,55.8891,55.9729,41728.0
2019-12-11 13:20:00,60.13,60.16,60.11,60.12,28804.0,55.9729,56.0008,55.9543,55.9636,28804.0
2019-12-11 13:30:00,60.11,60.16,60.1,60.15,21712.0,55.9543,56.0008,55.945,55.9915,21712.0
2019-12-11 13:40:00,60.15,60.18,60.14,60.16,41793.0,55.9915,56.0195,55.9822,56.0008,41793.0
2019-12-11 13:50:00,60.16,60.18,60.09,60.14,39990.0,56.0008,56.0195,55.9357,55.9822,39990.0
2019-12-11 14:00:00,60.13,60.2,60.1,60.17,21544.0,55.9729,56.0381,55.945,56.0102,21544.0
2019-12-11 14:10:00,60.16,60.21,60.13,60.17,29015.0,56.0008,56.0474,55.9729,56.0102,29015.0
2019-12-11 14:20:00,60.18,60.23,60.13,60.13,26236.0,56.0195,56.066,55.9729,55.9729,26236.0
2019-12-11 14:30:00,60.13,60.17,60.09,60.15,53427.0,55.9729,56.0102,55.9357,55.9915,53427.0
2019-12-11 14:40:00,60.15,60.18,60.09,60.16,48199.0,55.9915,56.0195,55.9357,56.0008,48199.0
2019-12-11 14:50:00,60.17,60.27,60.13,60.27,60953.0,56.0102,56.1032,55.9729,56.1032,60953.0
2019-12-11 15:00:00,60.27,60.29,60.21,60.26,101696.0,56.1032,56.1219,56.0474,56.0939,101696.0
2019-12-11 15:10:00,60.26,60.33,60.23,60.32,105877.0,56.0939,56.1591,56.066,56.1498,105877.0
2019-12-11 15:20:00,60.32,60.36,60.28,60.33,54250.0,56.1498,56.187,56.1125,56.1591,54250.0
2019-12-11 15:30:00,60.34,60.41,60.3,60.38,95574.0,56.1684,56.2336,56.1312,56.2056,95574.0
2019-12-11 15:40:00,60.38,60.39,60.26,60.28,74617.0,56.2056,56.2149,56.0939,56.1125,74617.0
2019-12-11 15:50:00,60.28,60.44,60.27,60.38,263404.0,56.1125,56.2615,56.1032,56.2056,263404.0
2019-12-12 09:30:00,60.55,60.62,60.13,60.58,145261.0,56.3639,56.429,55.9729,56.3918,145261.0
2019-12-12 09:40:00,60.59,60.73,60.5,60.51,109116.0,56.4011,56.5314,56.3173,56.3266,109116.0
2019-12-12 09:50:00,60.53,60.62,60.48,60.61,58859.0,56.3453,56.429,56.2987,56.4197,58859.0
2019-12-12 10:00:00,60.6,60.88,60.6,60.72,140886.0,56.4104,56.6711,56.4104,56.5221,140886.0
2019-12-12 10:10:00,60.72,60.84,60.65,60.76,99435.0,56.5221,56.6338,56.457,56.5594,99435.0
2019-12-12 10:20:00,60.77,60.85,60.74,60.85,42555.0,56.5687,56.6431,56.5407,56.6431,42555.0
2019-12-12 10:30:00,60.85,60.86,60.62,60.63,56480.0,56.6431,56.6524,56.429,56.4383,56480.0
2019-12-12 10:40:00,60.64,60.67,60.56,60.59,50974.0,56.4477,56.4756,56.3732,56.4011,50974.0
2019-12-12 10:50:00,60.59,60.75,60.59,60.7,55557.0,56.4011,56.5501,56.4011,56.5035,55557.0
2019-12-12 11:00:00,60.7,60.75,60.66,60.7,48045.0,56.5035,56.5501,56.4663,56.5035,48045.0
2019-12-12 11:10:00,60.7,60.76,60.67,60.73,32372.0,56.5035,56.5594,56.4756,56.5314,32372.0
2019-12-12 11:20:00,60.73,60.75,60.63,60.63,106711.0,56.5314,56.5501,56.4383,56.4383,106711.0
2019-12-12 11:30:00,60.63,60.66,60.54,60.55,56859.0,56.4383,56.4663,56.3546,56.3639,56859.0
2019-12-12 11:40:00,60.54,60.54,60.43,60.47,58065.0,56.3546,56.3546,56.2522,56.2894,58065.0
2019-12-12 11:50:00,60.46,60.54,60.35,60.43,52691.0,56.2801,56.3546,56.1777,56.2522,52691.0
2019-12-12 12:00:00,60.43,60.54,60.38,60.52,53590.0,56.2522,56.3546,56.2056,56.336,53590.0
2019-12-12 12:10:00,60.52,60.52,60.39,60.43,42475.0,56.336,56.336,56.2149,56.2522,42475.0
2019-12-12 12:20:00,60.43,60.48,60.35,60.48,147716.0,56.2522,56.2987,56.1777,56.2987,147716.0
2019-12-12 12:30:00,60.49,60.58,60.44,60.54,74387.0,56.308,56.3918,56.2615,56.3546,74387.0
2019-12-12 12:40:00,60.54,60.56,60.5,60.54,20582.0,56.3546,56.3732,56.3173,56.3546,20582.0
2019-12-12 12:50:00,60.54,60.56,60.45,60.47,31008.0,56.3546,56.3732,56.2708,56.2894,31008.0
2019-12-12 13:00:00,60.47,60.65,60.47,60.57,37257.0,56.2894,56.457,56.2894,56.3825,37257.0
2019-12-12 13:10:00,60.56,60.68,60.55,60.66,21662.0,56.3732,56.4849,56.3639,56.4663,21662.0
2019-12-12 13:20:00,60.66,60.67,60.58,60.62,31830.0,56.4663,56.4756,56.3918,56.429,31830.0
2019-12-12 13:30:00,60.62,60.64,60.57,60.59,21768.0,56.429,56.4477,56.3825,56.4011,21768.0
2019-12-12 13:40:00,60.59,60.6,60.55,60.57,23354.0,56.4011,56.4104,56.3639,56.3825,23354.0
2019-12-12 13:50:00,60.57,60.62,60.57,60.62,25751.0,56.3825,56.429,56.3825,56.429,25751.0
2019-12-12 14:00:00,60.62,60.7,60.57,60.7,38513.0,56.429,56.5035,56.3825,56.5035,38513.0
2019-12-12 14:10:00,60.71,60.75,60.68,60.71,50552.0,56.5128,56.5501,56.4849,56.5128,50552.0
2019-12-12 14:20:00,60.71,60.78,60.7,60.78,49156.0,56.5128,56.578,56.5035,56.578,49156.0
2019-12-12 14:30:00,60.77,61.08,60.74,60.94,182978.0,56.5687,56.8572,56.5407,56.7269,182978.0
2019-12-12 14:40:00,60.94,60.99,60.84,60.85,51934.0,56.7269,56.7735,56.6338,56.6431,51934.0
2019-12-12 14:50:00,60.84,60.92,60.78,60.87,50287.0,56.6338,56.7083,56.578,56.6618,50287.0
2019-12-12 15:00:00,60.89,60.95,60.85,60.89,52514.0,56.6804,56.7362,56.6431,56.6804,52514.0
2019-12-12 15:10:00,60.88,60.88,60.79,60.82,54552.0,56.6711,56.6711,56.5873,56.6152,54552.0
2019-12-12 15:20:00,60.81,60.86,60.76,60.85,54388.0,56.6059,56.6524,56.5594,56.6431,54388.0
2019-12-12 15:30:00,60.85,60.89,60.79,60.84,82710.0,56.6431,56.6804,56.5873,56.6338,82710.0
2019-12-12 15:40:00,60.84,60.95,60.83,60.93,109344.0,56.6338,56.7362,56.6245,56.7176,109344.0
2019-12-12 15:50:00,60.94,61.0,60.85,60.85,299278.0,56.7269,56.7828,56.6431,56.6431,299278.0
2019-12-13 09:30:00,60.83,60.83,60.32,60.39,152751.0,56.6245,56.6245,56.1498,56.2149,152751.0
2019-12-13 09:40:00,60.39,60.39,60.17,60.27,88183.0,56.2149,56.2149,56.0102,56.1032,88183.0
2019-12-13 09:50:00,60.27,60.28,60.06,60.07,137205.0,56.1032,56.1125,55.9078,55.9171,137205.0
2019-12-13 10:00:00,60.06,60.51,60.02,60.31,137706.0,55.9078,56.3266,55.8705,56.1405,137706.0
2019-12-13 10:10:00,60.3,60.4,60.2,60.37,145326.0,56.1312,56.2243,56.0381,56.1963,145326.0
2019-12-13 10:20:00,60.38,60.42,60.18,60.19,91592.0,56.2056,56.2429,56.0195,56.0288,91592.0
2019-12-13 10:30:00,60.18,60.19,59.85,59.89,118254.0,56.0195,56.0288,55.7123,55.7495,118254.0
2019-12-13 10:40:00,59.88,60.16,59.87,60.1,138941.0,55.7402,56.0008,55.7309,55.945,138941.0
2019-12-13 10:50:00,60.1,60.11,59.98,59.98,61634.0,55.945,55.9543,55.8333,55.8333,61634.0
2019-12-13 11:00:00,59.98,60.01,59.9,59.97,78996.0,55.8333,55.8612,55.7588,55.824,78996.0
2019-12-13 11:10:00,59.97,60.05,59.95,59.98,81039.0,55.824,55.8984,55.8054,55.8333,81039.0
2019-12-13 11:20:00,59.97,59.97,59.88,59.91,80632.0,55.824,55.824,55.7402,55.7681,80632.0
2019-12-13 11:30:00,59.9,60.06,59.89,60.03,67580.0,55.7588,55.9078,55.7495,55.8798,67580.0
2019-12-13 11:40:00,60.03,60.11,59.98,60.09,43792.0,55.8798,55.9543,55.8333,55.9357,43792.0
2019-12-13 11:50:00,60.09,60.12,60.05,60.09,61756.0,55.9357,55.9636,55.8984,55.9357,61756.0
2019-12-13 12:00:00,60.09,60.17,60.08,60.1,55557.0,55.9357,56.0102,55.9264,55.945,55557.0
2019-12-13 12:10:00,60.1,60.14,60.04,60.09,35281.0,55.945,55.9822,55.8891,55.9357,35281.0
2019-12-13 12:20:00,60.08,60.11,60.05,60.05,44599.0,55.9264,55.9543,55.8984,55.8984,44599.0
2019-12-13 12:30:00,60.06,60.06,59.98,59.99,28418.0,55.9078,55.9078,55.8333,55.8426,28418.0
2019-12-13 12:40:00,59.99,60.05,59.93,60.01,47993.0,55.8426,55.8984,55.7867,55.8612,47993.0
2019-12-13 12:50:00,60.0,60.12,59.99,60.12,45181.0,55.8519,55.9636,55.8426,55.9636,45181.0
2019-12-13 13:00:00,60.12,60.16,59.98,59.98,82871.0,55.9636,56.0008,55.8333,55.8333,82871.0
2019-12-13 13:10:00,59.99,60.01,59.95,60.0,35192.0,55.8426,55.8612,55.8054,55.8519,35192.0
2019-12-13 13:20:00,60.0,60.01,59.94,60.0,47001.0,55.8519,55.8612,55.7961,55.8519,47001.0
2019-12-13 13:30:00,60.01,60.06,59.97,60.03,31508.0,55.8612,55.9078,55.824,55.8798,31508.0
2019-12-13 13:40:00,60.02,60.08,60.01,60.05,39630.0,55.8705,55.9264,55.8612,55.8984,39630.0
2019-12-13 13:50:00,60.05,60.16,60.04,60.15,31306.0,55.8984,56.0008,55.8891,55.9915,31306.0
2019-12-13 14:00:00,60.17,60.27,60.17,60.27,19706.0,56.0102,56.1032,56.0102,56.1032,19706.0
2019-12-13 14:10:00,60.26,60.31,60.25,60.28,23170.0,56.0939,56.1405,56.0846,56.1125,23170.0
2019-12-13 14:20:00,60.28,60.3,60.14,60.15,73208.0,56.1125,56.1312,55.9822,55.9915,73208.0
2019-12-13 14:30:00,60.16,60.28,60.15,60.27,33559.0,56.0008,56.1125,55.9915,56.1032,33559.0
2019-12-13 14:40:00,60.28,60.34,60.27,60.33,24384.0,56.1125,56.1684,56.1032,56.1591,24384.0
2019-12-13 14:50:00,60.34,60.39,60.31,60.33,31820.0,56.1684,56.2149,56.1405,56.1591,31820.0
2019-12-13 15:00:00,60.33,60.38,60.3,60.3,28467.0,56.1591,56.2056,56.1312,56.1312,28467.0
2019-12-13 15:10:00,60.31,60.36,60.29,60.32,26579.0,56.1405,56.187,56.1219,56.1498,26579.0
2019-12-13 15:20:00,60.33,60.36,60.29,60.33,41859.0,56.1591,56.187,56.1219,56.1591,41859.0
2019-12-13 15:30:00,60.33,60.4,60.32,60.4,46410.0,56.1591,56.2243,56.1498,56.2243,46410.0
2019-12-13 15:40:00,60.4,60.43,60.36,60.38,53006.0,56.2243,56.2522,56.187,56.2056,53006.0
2019-12-13 15:50:00,60.38,60.43,60.34,60.37,176163.0,56.2056,56.2522,56.1684,56.1963,176163.0
2019-12-16 09:30:00,60.72,60.87,60.53,60.62,107992.0,56.5221,56.6618,56.3453,56.429,107992.0
2019-12-16 09:40:00,60.65,60.77,60.56,60.62,50292.0,56.457,56.5687,56.3732,56.429,50292.0
2019-12-16 09:50:00,60.63,60.72,60.61,60.63,62645.0,56.4383,56.5221,56.4197,56.4383,62645.0
2019-12-16 10:00:00,60.64,60.71,60.62,60.68,42570.0,56.4477,56.5128,56.429,56.4849,42570.0
2019-12-16 10:10:00,60.69,60.74,60.66,60.72,45262.0,56.4942,56.5407,56.4663,56.5221,45262.0
2019-12-16 10:20:00,60.73,60.87,60.72,60.83,36752.0,56.5314,56.6618,56.5221,56.6245,36752.0
2019-12-16 10:30:00,60.83,60.94,60.82,60.94,45499.0,56.6245,56.7269,56.6152,56.7269,45499.0
2019-12-16 10:40:00,60.95,60.98,60.9,60.98,37165.0,56.7362,56.7642,56.6897,56.7642,37165.0
2019-12-16 10:50:00,60.98,61.0,60.85,60.9,76339.0,56.7642,56.7828,56.6431,56.6897,76339.0
2019-12-16 11:00:00,60.9,60.93,60.84,60.93,33720.0,56.6897,56.7176,56.6338,56.7176,33720.0
2019-12-16 11:10:00,60.93,60.97,60.91,60.97,41052.0,56.7176,56.7548,56.699,56.7548,41052.0
2019-12-16 11:20:00,60.96,60.97,60.9,60.93,45812.0,56.7455,56.7548,56.6897,56.7176,45812.0
2019-12-16 11:30:00,60.94,60.94,60.9,60.93,43718.0,56.7269,56.7269,56.6897,56.7176,43718.0
2019-12-16 11:40:00,60.93,61.05,60.92,61.05,37148.0,56.7176,56.8293,56.7083,56.8293,37148.0
2019-12-16 11:50:00,61.04,61.15,61.03,61.15,58577.0,56.82,56.9224,56.8107,56.9224,58577.0
2019-12-16 12:00:00,61.15,61.26,61.14,61.18,50461.0,56.9224,57.0248,56.9131,56.9503,50461.0
2019-12-16 12:10:00,61.19,61.22,61.15,61.2,37208.0,56.9596,56.9876,56.9224,56.9689,37208.0
2019-12-16 12:20:00,61.2,61.26,61.18,61.23,45720.0,56.9689,57.0248,56.9503,56.9969,45720.0
2019-12-16 12:30:00,61.22,61.25,61.17,61.25,58503.0,56.9876,57.0155,56.941,57.0155,58503.0
2019-12-16 12:40:00,61.24,61.24,61.18,61.19,56757.0,57.0062,57.0062,56.9503,56.9596,56757.0
2019-12-16 12:50:00,61.18,61.22,61.15,61.18,38113.0,56.9503,56.9876,56.9224,56.9503,38113.0
2019-12-16 13:00:00,61.18,61.18,61.06,61.07,28407.0,56.9503,56.9503,56.8386,56.8479,28407.0
2019-12-16 13:10:00,61.07,61.13,61.04,61.05,29345.0,56.8479,56.9038,56.82,56.8293,29345.0
2019-12-16 13:20:00,61.05,61.12,61.05,61.11,34825.0,56.8293,56.8945,56.8293,56.8852,34825.0
2019-12-16 13:30:00,61.11,61.11,61.01,61.03,30823.0,56.8852,56.8852,56.7921,56.8107,30823.0
2019-12-16 13:40:00,61.04,61.04,60.97,60.98,46061.0,56.82,56.82,56.7548,56.7642,46061.0
2019-12-16 13:50:00,60.98,61.02,60.95,61.0,54428.0,56.7642,56.8014,56.7362,56.7828,54428.0
2019-12-16 14:00:00,61.0,61.03,60.94,60.95,29384.0,56.7828,56.8107,56.7269,56.7362,29384.0
2019-12-16 14:10:00,60.95,60.96,60.89,60.92,32949.0,56.7362,56.7455,56.6804,56.7083,32949.0
2019-12-16 14:20:00,60.92,60.93,60.86,60.87,37010.0,56.7083,56.7176,56.6524,56.6618,37010.0
2019-12-16 14:30:00,60.87,60.9,60.85,60.87,31971.0,56.6618,56.6897,56.6431,56.6618,31971.0
2019-12-16 14:40:00,60.87,60.88,60.79,60.82,45141.0,56.6618,56.6711,56.5873,56.6152,45141.0
2019-12-16 14:50:00,60.81,60.81,60.72,60.73,40149.0,56.6059,56.6059,56.5221,56.5314,40149.0
2019-12-16 15:00:00,60.73,60.77,60.72,60.73,55086.0,56.5314,56.5687,56.5221,56.5314,55086.0
2019-12-16 15:10:00,60.74,60.79,60.72,60.76,44430.0,56.5407,56.5873,56.5221,56.5594,44430.0
2019-12-16 15:20:00,60.76,60.79,60.72,60.73,54569.0,56.5594,56.5873,56.5221,56.5314,54569.0
2019-12-16 15:30:00,60.73,60.8,60.71,60.8,100338.0,56.5314,56.5966,56.5128,56.5966,100338.0
2019-12-16 15:40:00,60.8,60.8,60.65,60.73,132562.0,56.5966,56.5966,56.457,56.5314,132562.0
2019-12-16 15:50:00,60.73,60.8,60.6,60.61,650545.0,56.5314,56.5966,56.4104,56.4197,650545.0
2019-12-17 09:30:00,60.71,60.78,60.51,60.68,122465.0,56.5128,56.578,56.3266,56.4849,122465.0
2019-12-17 09:40:00,60.7,60.82,60.66,60.74,78815.0,56.5035,56.6152,56.4663,56.5407,78815.0
2019-12-17 09:50:00,60.74,60.82,60.63,60.64,87949.0,56.5407,56.6152,56.4383,56.4477,87949.0
2019-12-17 10:00:00,60.64,60.75,60.58,60.71,86314.0,56.4477,56.5501,56.3918,56.5128,86314.0
2019-12-17 10:10:00,60.7,60.83,60.7,60.83,56649.0,56.5035,56.6245,56.5035,56.6245,56649.0
2019-12-17 10:20:00,60.82,60.84,60.72,60.82,38858.0,56.6152,56.6338,56.5221,56.6152,38858.0
2019-12-17 10:30:00,60.81,60.95,60.77,60.93,41099.0,56.6059,56.7362,56.5687,56.7176,41099.0
2019-12-17 10:40:00,60.93,60.96,60.84,60.85,50269.0,56.7176,56.7455,56.6338,56.6431,50269.0
2019-12-17 10:50:00,60.83,60.84,60.73,60.76,62178.0,56.6245,56.6338,56.5314,56.5594,62178.0
2019-12-17 11:00:00,60.76,60.79,60.67,60.73,35871.0,56.5594,56.5873,56.4756,56.5314,35871.0
2019-12-17 11:10:00,60.72,60.75,60.7,60.74,28856.0,56.5221,56.5501,56.5035,56.5407,28856.0
2019-12-17 11:20:00,60.74,60.85,60.71,60.84,82030.0,56.5407,56.6431,56.5128,56.6338,82030.0
2019-12-17 11:30:00,60.84,60.88,60.81,60.87,23924.0,56.6338,56.6711,56.6059,56.6618,23924.0
2019-12-17 11:40:00,60.88,60.88,60.81,60.84,31755.0,56.6711,56.6711,56.6059,56.6338,31755.0
2019-12-17 11:50:00,60.84,60.85,60.77,60.79,45722.0,56.6338,56.6431,56.5687,56.5873,45722.0
2019-12-17 12:00:00,60.79,60.86,60.78,60.81,29849.0,56.5873,56.6524,56.578,56.6059,29849.0
2019-12-17 12:10:00,60.81,60.83,60.75,60.77,25134.0,56.6059,56.6245,56.5501,56.5687,25134.0
2019-12-17 12:20:00,60.77,60.79,60.71,60.73,50320.0,56.5687,56.5873,56.5128,56.5314,50320.0
2019-12-17 12:30:00,60.73,60.74,60.69,60.72,25991.0,56.5314,56.5407,56.4942,56.5221,25991.0
2019-12-17 12:40:00,60.72,60.73,60.67,60.67,26413.0,56.5221,56.5314,56.4756,56.4756,26413.0
2019-12-17 12:50:00,60.67,60.71,60.65,60.68,34239.0,56.4756,56.5128,56.457,56.4849,34239.0
2019-12-17 13:00:00,60.69,60.69,60.61,60.62,39054.0,56.4942,56.4942,56.4197,56.429,39054.0
2019-12-17 13:10:00,60.62,60.65,60.6,60.61,21539.0,56.429,56.457,56.4104,56.4197,21539.0
2019-12-17 13:20:00,60.61,60.63,60.6,60.61,28326.0,56.4197,56.4383,56.4104,56.4197,28326.0
2019-12-17 13:30:00,60.6,60.61,60.5,60.52,34357.0,56.4104,56.4197,56.3173,56.336,34357.0
2019-12-17 13:40:00,60.53,60.6,60.52,60.57,37670.0,56.3453,56.4104,56.336,56.3825,37670.0
2019-12-17 13:50:00,60.56,60.61,60.54,60.6,29284.0,56.3732,56.4197,56.3546,56.4104,29284.0
2019-12-17 14:00:00,60.6,60.62,60.55,60.56,48685.0,56.4104,56.429,56.3639,56.3732,48685.0
2019-12-17 14:10:00,60.57,60.68,60.54,60.68,45275.0,56.3825,56.4849,56.3546,56.4849,45275.0
2019-12-17 14:20:00,60.68,60.72,60.63,60.71,35186.0,56.4849,56.5221,56.4383,56.5128,35186.0
2019-12-17 14:30:00,60.72,60.73,60.68,60.71,39460.0,56.5221,56.5314,56.4849,56.5128,39460.0
2019-12-17 14:40:00,60.72,60.77,60.71,60.74,36796.0,56.5221,56.5687,56.5128,56.5407,36796.0
2019-12-17 14:50:00,60.73,60.76,60.71,60.76,35447.0,56.5314,56.5594,56.5128,56.5594,35447.0
2019-12-17 15:00:00,60.75,60.75,60.67,60.69,50741.0,56.5501,56.5501,56.4756,56.4942,50741.0
2019-12-17 15:10:00,60.69,60.7,60.63,60.67,42651.0,56.4942,56.5035,56.4383,56.4756,42651.0
2019-12-17 15:20:00,60.67,60.72,60.65,60.71,50944.0,56.4756,56.5221,56.457,56.5128,50944.0
2019-12-17 15:30:00,60.71,60.74,60.69,60.72,65957.0,56.5128,56.5407,56.4942,56.5221,65957.0
2019-12-17 15:40:00,60.73,60.74,60.68,60.72,80549.0,56.5314,56.5407,56.4849,56.5221,80549.0
2019-12-17 15:50:00,60.72,60.78,60.7,60.75,296632.0,56.5221,56.578,56.5035,56.5501,296632.0
2019-12-18 09:30:00,60.92,61.04,60.68,60.92,119240.0,56.7083,56.82,56.4849,56.7083,119240.0
2019-12-18 09:40:00,60.92,60.92,60.56,60.65,72085.0,56.7083,56.7083,56.3732,56.457,72085.0
2019-12-18 09:50:00,60.65,60.76,60.62,60.74,38084.0,56.457,56.5594,56.429,56.5407,38084.0
2019-12-18 10:00:00,60.72,60.85,60.71,60.72,86604.0,56.5221,56.6431,56.5128,56.5221,86604.0
2019-12-18 10:10:00,60.72,60.8,60.7,60.76,43977.0,56.5221,56.5966,56.5035,56.5594,43977.0
2019-12-18 10:20:00,60.76,60.8,60.7,60.7,74310.0,56.5594,56.5966,56.5035,56.5035,74310.0
2019-12-18 10:30:00,60.72,60.79,60.71,60.73,70165.0,56.5221,56.5873,56.5128,56.5314,70165.0
2019-12-18 10:40:00,60.73,60.75,60.69,60.75,121194.0,56.5314,56.5501,56.4942,56.5501,121194.0
2019-12-18 10:50:00,60.75,60.75,60.67,60.68,50245.0,56.5501,56.5501,56.4756,56.4849,50245.0
2019-12-18 11:00:00,60.68,60.74,60.64,60.67,76776.0,56.4849,56.5407,56.4477,56.4756,76776.0
2019-12-18 11:10:00,60.67,60.68,60.57,60.59,101690.0,56.4756,56.4849,56.3825,56.4011,101690.0
2019-12-18 11:20:00,60.58,60.65,60.57,60.59,71893.0,56.3918,56.457,56.3825,56.4011,71893.0
2019-12-18 11:30:00,60.59,60.66,60.57,60.58,42153.0,56.4011,56.4663,56.3825,56.3918,42153.0
2019-12-18 11:40:00,60.59,60.61,60.54,60.55,47761.0,56.4011,56.4197,56.3546,56.3639,47761.0
2019-12-18 11:50:00,60.55,60.57,60.5,60.51,40497.0,56.3639,56.3825,56.3173,56.3266,40497.0
2019-12-18 12:00:00,60.51,60.6,60.51,60.55,31806.0,56.3266,56.4104,56.3266,56.3639,31806.0
2019-12-18 12:10:00,60.56,60.6,60.55,60.55,43822.0,56.3732,56.4104,56.3639,56.3639,43822.0
2019-12-18 12:20:00,60.55,60.56,60.47,60.5,28393.0,56.3639,56.3732,56.2894,56.3173,28393.0
2019-12-18 12:30:00,60.49,60.5,60.44,60.47,58679.0,56.308,56.3173,56.2615,56.2894,58679.0
2019-12-18 12:40:00,60.47,60.54,60.46,60.54,25704.0,56.2894,56.3546,56.2801,56.3546,25704.0
2019-12-18 12:50:00,60.53,60.54,60.49,60.51,18967.0,56.3453,56.3546,56.308,56.3266,18967.0
2019-12-18 13:00:00,60.51,60.57,60.49,60.57,27640.0,56.3266,56.3825,56.308,56.3825,27640.0
2019-12-18 13:10:00,60.57,60.6,60.51,60.55,37245.0,56.3825,56.4104,56.3266,56.3639,37245.0
2019-12-18 13:20:00,60.55,60.56,60.49,60.5,25397.0,56.3639,56.3732,56.308,56.3173,25397.0
2019-12-18 13:30:00,60.51,60.54,60.5,60.54,32573.0,56.3266,56.3546,56.3173,56.3546,32573.0
2019-12-18 13:40:00,60.54,60.57,60.5,60.57,43133.0,56.3546,56.3825,56.3173,56.3825,43133.0
2019-12-18 13:50:00,60.57,60.6,60.54,60.54,33352.0,56.3825,56.4104,56.3546,56.3546,33352.0
2019-12-18 14:00:00,60.55,60.57,60.48,60.49,58824.0,56.3639,56.3825,56.2987,56.308,58824.0
2019-12-18 14:10:00,60.48,60.55,60.47,60.54,45444.0,56.2987,56.3639,56.2894,56.3546,45444.0
2019-12-18 14:20:00,60.53,60.61,60.52,60.61,31197.0,56.3453,56.4197,56.336,56.4197,31197.0
2019-12-18 14:30:00,60.6,60.6,60.55,60.57,54019.0,56.4104,56.4104,56.3639,56.3825,54019.0
2019-12-18 14:40:00,60.57,60.6,60.55,60.56,55700.0,56.3825,56.4104,56.3639,56.3732,55700.0
2019-12-18 14:50:00,60.57,60.57,60.53,60.57,35758.0,56.3825,56.3825,56.3453,56.3825,35758.0
2019-12-18 15:00:00,60.56,60.57,60.53,60.55,39326.0,56.3732,56.3825,56.3453,56.3639,39326.0
2019-12-18 15:10:00,60.55,60.55,60.5,60.53,43871.0,56.3639,56.3639,56.3173,56.3453,43871.0
2019-12-18 15:20:00,60.53,60.57,60.51,60.54,71963.0,56.3453,56.3825,56.3266,56.3546,71963.0
2019-12-18 15:30:00,60.54,60.55,60.47,60.51,82523.0,56.3546,56.3639,56.2894,56.3266,82523.0
2019-12-18 15:40:00,60.51,60.65,60.51,60.65,105707.0,56.3266,56.457,56.3266,56.457,105707.0
2019-12-18 15:50:00,60.66,60.67,60.47,60.53,421273.0,56.4663,56.4756,56.2894,56.3453,421273.0
2019-12-19 09:30:00,60.33,60.47,60.1,60.23,187706.0,56.1591,56.2894,55.945,56.066,187706.0
2019-12-19 09:40:00,60.24,60.33,60.08,60.08,81844.0,56.0753,56.1591,55.9264,55.9264,81844.0
2019-12-19 09:50:00,60.09,60.12,59.94,60.02,165405.0,55.9357,55.9636,55.7961,55.8705,165405.0
2019-12-19 10:00:00,60.01,60.09,59.99,60.0,52300.0,55.8612,55.9357,55.8426,55.8519,52300.0
2019-12-19 10:10:00,60.0,60.04,59.95,60.0,55925.0,55.8519,55.8891,55.8054,55.8519,55925.0
2019-12-19 10:20:00,60.0,60.03,59.94,60.0,114312.0,55.8519,55.8798,55.7961,55.8519,114312.0
2019-12-19 10:30:00,60.0,60.07,59.98,60.03,58188.0,55.8519,55.9171,55.8333,55.8798,58188.0
2019-12-19 10:40:00,60.03,60.07,59.96,60.06,80352.0,55.8798,55.9171,55.8147,55.9078,80352.0
2019-12-19 10:50:00,60.07,60.08,59.97,59.98,64595.0,55.9171,55.9264,55.824,55.8333,64595.0
2019-12-19 11:00:00,59.99,60.22,59.97,60.2,121913.0,55.8426,56.0567,55.824,56.0381,121913.0
2019-12-19 11:10:00,60.2,60.31,60.19,60.3,63514.0,56.0381,56.1405,56.0288,56.1312,63514.0
2019-12-19 11:20:00,60.29,60.31,60.18,60.18,62016.0,56.1219,56.1405,56.0195,56.0195,62016.0
2019-12-19 11:30:00,60.19,60.21,60.1,60.12,59402.0,56.0288,56.0474,55.945,55.9636,59402.0
2019-12-19 11:40:00,60.13,60.17,60.1,60.14,38811.0,55.9729,56.0102,55.945,55.9822,38811.0
2019-12-19 11:50:00,60.14,60.2,60.14,60.19,53857.0,55.9822,56.0381,55.9822,56.0288,53857.0
2019-12-19 12:00:00,60.18,60.24,60.1,60.22,56239.0,56.0195,56.0753,55.945,56.0567,56239.0
2019-12-19 12:10:00,60.23,60.25,60.18,60.23,34950.0,56.066,56.0846,56.0195,56.066,34950.0
2019-12-19 12:20:00,60.23,60.24,60.17,60.19,46359.0,56.066,56.0753,56.0102,56.0288,46359.0
2019-12-19 12:30:00,60.19,60.27,60.18,60.24,48154.0,56.0288,56.1032,56.0195,56.0753,48154.0
2019-12-19 12:40:00,60.23,60.26,60.2,60.26,65327.0,56.066,56.0939,56.0381,56.0939,65327.0
2019-12-19 12:50:00,60.26,60.29,60.23,60.27,37530.0,56.0939,56.1219,56.066,56.1032,37530.0
2019-12-19 13:00:00,60.26,60.31,60.25,60.26,57882.0,56.0939,56.1405,56.0846,56.0939,57882.0
2019-12-19 13:10:00,60.26,60.34,60.22,60.32,42352.0,56.0939,56.1684,56.0567,56.1498,42352.0
2019-12-19 13:20:00,60.32,60.36,60.31,60.36,19907.0,56.1498,56.187,56.1405,56.187,19907.0
2019-12-19 13:30:00,60.36,60.4,60.34,60.37,30421.0,56.187,56.2243,56.1684,56.1963,30421.0
2019-12-19 13:40:00,60.36,60.39,60.33,60.37,45523.0,56.187,56.2149,56.1591,56.1963,45523.0
2019-12-19 13:50:00,60.37,60.45,60.36,60.45,37173.0,56.1963,56.2708,56.187,56.2708,37173.0
2019-12-19 14:00:00,60.45,60.5,60.43,60.48,72116.0,56.2708,56.3173,56.2522,56.2987,72116.0
2019-12-19 14:10:00,60.49,60.51,60.36,60.38,61628.0,56.308,56.3266,56.187,56.2056,61628.0
2019-12-19 14:20:00,60.38,60.4,60.34,60.36,31714.0,56.2056,56.2243,56.1684,56.187,31714.0
2019-12-19 14:30:00,60.36,60.37,60.33,60.34,30814.0,56.187,56.1963,56.1591,56.1684,30814.0
2019-12-19 14:40:00,60.34,60.36,60.3,60.33,40362.0,56.1684,56.187,56.1312,56.1591,40362.0
2019-12-19 14:50:00,60.33,60.35,60.24,60.32,88832.0,56.1591,56.1777,56.0753,56.1498,88832.0
2019-12-19 15:00:00,60.31,60.35,60.29,60.3,40048.0,56.1405,56.1777,56.1219,56.1312,40048.0
2019-12-19 15:10:00,60.3,60.31,60.27,60.29,46823.0,56.1312,56.1405,56.1032,56.1219,46823.0
2019-12-19 15:20:00,60.3,60.32,60.24,60.25,60066.0,56.1312,56.1498,56.0753,56.0846,60066.0
2019-12-19 15:30:00,60.25,60.32,60.19,60.2,172535.0,56.0846,56.1498,56.0288,56.0381,172535.0
2019-12-19 15:40:00,60.21,60.24,60.19,60.19,83432.0,56.0474,56.0753,56.0288,56.0288,83432.0
2019-12-19 15:50:00,60.19,60.26,60.16,60.24,533537.0,56.0288,56.0939,56.0008,56.0753,533537.0
2019-12-20 09:30:00,61.04,61.15,60.43,60.6,1115195.0,56.82,56.9224,56.2522,56.4104,1115195.0
2019-12-20 09:40:00,60.6,60.62,60.46,60.5,54101.0,56.4104,56.429,56.2801,56.3173,54101.0
2019-12-20 09:50:00,60.5,60.59,60.46,60.48,88910.0,56.3173,56.4011,56.2801,56.2987,88910.0
2019-12-20 10:00:00,60.47,60.49,60.33,60.37,82986.0,56.2894,56.308,56.1591,56.1963,82986.0
2019-12-20 10:10:00,60.36,60.49,60.35,60.46,34344.0,56.187,56.308,56.1777,56.2801,34344.0
2019-12-20 10:20:00,60.46,60.47,60.36,60.39,67607.0,56.2801,56.2894,56.187,56.2149,67607.0
2019-12-20 10:30:00,60.39,60.46,60.38,60.4,43544.0,56.2149,56.2801,56.2056,56.2243,43544.0
2019-12-20 10:40:00,60.4,60.56,60.38,60.51,46670.0,56.2243,56.3732,56.2056,56.3266,46670.0
2019-12-20 10:50:00,60.5,60.5,60.39,60.4,45583.0,56.3173,56.3173,56.2149,56.2243,45583.0
2019-12-20 11:00:00,60.39,60.5,60.36,60.49,175891.0,56.2149,56.3173,56.187,56.308,175891.0
2019-12-20 11:10:00,60.48,60.58,60.47,60.55,48206.0,56.2987,56.3918,56.2894,56.3639,48206.0
2019-12-20 11:20:00,60.55,60.55,60.48,60.48,38308.0,56.3639,56.3639,56.2987,56.2987,38308.0
2019-12-20 11:30:00,60.49,60.56,60.44,60.45,40462.0,56.308,56.3732,56.2615,56.2708,40462.0
2019-12-20 11:40:00,60.45,60.49,60.43,60.48,49321.0,56.2708,56.308,56.2522,56.2987,49321.0
2019-12-20 11:50:00,60.49,60.49,60.38,60.39,30582.0,56.308,56.308,56.2056,56.2149,30582.0
2019-12-20 12:00:00,60.38,60.39,60.32,60.34,38951.0,56.2056,56.2149,56.1498,56.1684,38951.0
2019-12-20 12:10:00,60.33,60.37,60.32,60.34,45076.0,56.1591,56.1963,56.1498,56.1684,45076.0
2019-12-20 12:20:00,60.33,60.36,60.3,60.35,35111.0,56.1591,56.187,56.1312,56.1777,35111.0
2019-12-20 12:30:00,60.35,60.37,60.31,60.33,31597.0,56.1777,56.1963,56.1405,56.1591,31597.0
2019-12-20 12:40:00,60.33,60.37,60.31,60.34,38935.0,56.1591,56.1963,56.1405,56.1684,38935.0
2019-12-20 12:50:00,60.33,60.34,60.3,60.3,28847.0,56.1591,56.1684,56.1312,56.1312,28847.0
2019-12-20 13:00:00,60.3,60.34,60.27,60.29,50605.0,56.1312,56.1684,56.1032,56.1219,50605.0
2019-12-20 13:10:00,60.29,60.29,60.26,60.29,37136.0,56.1219,56.1219,56.0939,56.1219,37136.0
2019-12-20 13:20:00,60.29,60.33,60.26,60.3,33291.0,56.1219,56.1591,56.0939,56.1312,33291.0
2019-12-20 13:30:00,60.3,60.37,60.28,60.36,58597.0,56.1312,56.1963,56.1125,56.187,58597.0
2019-12-20 13:40:00,60.35,60.36,60.3,60.3,22571.0,56.1777,56.187,56.1312,56.1312,22571.0
2019-12-20 13:50:00,60.31,60.34,60.29,60.32,24987.0,56.1405,56.1684,56.1219,56.1498,24987.0
2019-12-20 14:00:00,60.33,60.35,60.3,60.32,37773.0,56.1591,56.1777,56.1312,56.1498,37773.0
2019-12-20 14:10:00,60.32,60.34,60.29,60.32,51209.0,56.1498,56.1684,56.1219,56.1498,51209.0
2019-12-20 14:20:00,60.32,60.32,60.28,60.29,41347.0,56.1498,56.1498,56.1125,56.1219,41347.0
2019-12-20 14:30:00,60.29,60.3,60.21,60.22,37256.0,56.1219,56.1312,56.0474,56.0567,37256.0
2019-12-20 14:40:00,60.22,60.22,60.18,60.22,36134.0,56.0567,56.0567,56.0195,56.0567,36134.0
2019-12-20 14:50:00,60.22,60.28,60.2,60.22,55758.0,56.0567,56.1125,56.0381,56.0567,55758.0
2019-12-20 15:00:00,60.22,60.24,60.18,60.19,38118.0,56.0567,56.0753,56.0195,56.0288,38118.0
2019-12-20 15:10:00,60.18,60.22,60.17,60.21,54533.0,56.0195,56.0567,56.0102,56.0474,54533.0
2019-12-20 15:20:00,60.21,60.22,60.13,60.15,57219.0,56.0474,56.0567,55.9729,55.9915,57219.0
2019-12-20 15:30:00,60.15,60.23,60.14,60.17,109612.0,55.9915,56.066,55.9822,56.0102,109612.0
2019-12-20 15:40:00,60.17,60.21,60.1,60.11,134404.0,56.0102,56.0474,55.945,55.9543,134404.0
2019-12-20 15:50:00,60.1,60.16,59.95,59.98,716449.0,55.945,56.0008,55.8054,55.8333,716449.0
2019-12-23 09:30:00,59.99,60.03,59.86,60.0,148237.0,55.8426,55.8798,55.7216,55.8519,148237.0
2019-12-23 09:40:00,60.01,60.1,59.88,59.88,75117.0,55.8612,55.945,55.7402,55.7402,75117.0
2019-12-23 09:50:00,59.88,60.05,59.83,60.05,66728.0,55.7402,55.8984,55.6937,55.8984,66728.0
2019-12-23 10:00:00,60.05,60.11,60.0,60.06,75391.0,55.8984,55.9543,55.8519,55.9078,75391.0
2019-12-23 10:10:00,60.07,60.24,60.06,60.23,59233.0,55.9171,56.0753,55.9078,56.066,59233.0
2019-12-23 10:20:00,60.24,60.24,60.08,60.1,52927.0,56.0753,56.0753,55.9264,55.945,52927.0
2019-12-23 10:30:00,60.1,60.1,60.0,60.03,49705.0,55.945,55.945,55.8519,55.8798,49705.0
2019-12-23 10:40:00,60.04,60.05,59.94,59.95,39614.0,55.8891,55.8984,55.7961,55.8054,39614.0
2019-12-23 10:50:00,59.95,60.0,59.92,59.96,106840.0,55.8054,55.8519,55.7774,55.8147,106840.0
2019-12-23 11:00:00,59.96,60.11,59.91,60.09,76260.0,55.8147,55.9543,55.7681,55.9357,76260.0
2019-12-23 11:10:00,60.08,60.1,60.01,60.09,35549.0,55.9264,55.945,55.8612,55.9357,35549.0
2019-12-23 11:20:00,60.09,60.23,60.07,60.22,89985.0,55.9357,56.066,55.9171,56.0567,89985.0
2019-12-23 11:30:00,60.23,60.23,60.14,60.15,24950.0,56.066,56.066,55.9822,55.9915,24950.0
2019-12-23 11:40:00,60.15,60.18,60.05,60.08,17779.0,55.9915,56.0195,55.8984,55.9264,17779.0
2019-12-23 11:50:00,60.07,60.1,60.03,60.05,32730.0,55.9171,55.945,55.8798,55.8984,32730.0
2019-12-23 12:00:00,60.06,60.12,60.03,60.04,26525.0,55.9078,55.9636,55.8798,55.8891,26525.0
2019-12-23 12:10:00,60.05,60.05,60.0,60.04,18278.0,55.8984,55.8984,55.8519,55.8891,18278.0
2019-12-23 12:20:00,60.03,60.04,59.95,59.96,32928.0,55.8798,55.8891,55.8054,55.8147,32928.0
2019-12-23 12:30:00,59.96,60.0,59.95,59.99,31473.0,55.8147,55.8519,55.8054,55.8426,31473.0
2019-12-23 12:40:00,59.99,60.01,59.94,59.97,32542.0,55.8426,55.8612,55.7961,55.824,32542.0
2019-12-23 12:50:00,59.97,59.97,59.94,59.96,17991.0,55.824,55.824,55.7961,55.8147,17991.0
2019-12-23 13:00:00,59.96,59.97,59.94,59.97,35259.0,55.8147,55.824,55.7961,55.824,35259.0
2019-12-23 13:10:00,59.97,60.01,59.96,60.0,26278.0,55.824,55.8612,55.8147,55.8519,26278.0
2019-12-23 13:20:00,60.0,60.01,59.97,60.01,40808.0,55.8519,55.8612,55.824,55.8612,40808.0
2019-12-23 13:30:00,60.01,60.03,59.96,59.97,43808.0,55.8612,55.8798,55.8147,55.824,43808.0
2019-12-23 13:40:00,59.97,59.98,59.93,59.95,32027.0,55.824,55.8333,55.7867,55.8054,32027.0
2019-12-23 13:50:00,59.96,60.0,59.94,59.98,24688.0,55.8147,55.8519,55.7961,55.8333,24688.0
2019-12-23 14:00:00,59.98,60.01,59.96,60.01,36463.0,55.8333,55.8612,55.8147,55.8612,36463.0
2019-12-23 14:10:00,60.01,60.04,59.97,59.98,31674.0,55.8612,55.8891,55.824,55.8333,31674.0
2019-12-23 14:20:00,59.98,59.98,59.94,59.95,29919.0,55.8333,55.8333,55.7961,55.8054,29919.0
2019-12-23 14:30:00,59.95,60.0,59.94,59.95,39339.0,55.8054,55.8519,55.7961,55.8054,39339.0
2019-12-23 14:40:00,59.96,59.99,59.93,59.97,33979.0,55.8147,55.8426,55.7867,55.824,33979.0
2019-12-23 14:50:00,59.97,59.99,59.95,59.98,41470.0,55.824,55.8426,55.8054,55.8333,41470.0
2019-12-23 15:00:00,59.97,60.03,59.96,59.96,44133.0,55.824,55.8798,55.8147,55.8147,44133.0
2019-12-23 15:10:00,59.97,59.99,59.95,59.97,55886.0,55.824,55.8426,55.8054,55.824,55886.0
2019-12-23 15:20:00,59.97,59.98,59.86,59.87,76961.0,55.824,55.8333,55.7216,55.7309,76961.0
2019-12-23 15:30:00,59.87,59.95,59.86,59.87,80687.0,55.7309,55.8054,55.7216,55.7309,80687.0
2019-12-23 15:40:00,59.87,59.95,59.85,59.94,128802.0,55.7309,55.8054,55.7123,55.7961,128802.0
2019-12-23 15:50:00,59.94,60.04,59.91,60.03,506448.0,55.7961,55.8891,55.7681,55.8798,506448.0
2019-12-24 09:30:00,60.08,60.25,59.91,60.17,99373.0,55.9264,56.0846,55.7681,56.0102,99373.0
2019-12-24 09:40:00,60.17,60.18,60.1,60.15,29983.0,56.0102,56.0195,55.945,55.9915,29983.0
2019-12-24 09:50:00,60.16,60.2,60.09,60.1,28912.0,56.0008,56.0381,55.9357,55.945,28912.0
2019-12-24 10:00:00,60.09,60.22,60.08,60.2,40844.0,55.9357,56.0567,55.9264,56.0381,40844.0
2019-12-24 10:10:00,60.2,60.25,60.19,60.23,33422.0,56.0381,56.0846,56.0288,56.066,33422.0
2019-12-24 10:20:00,60.23,60.29,60.22,60.26,41854.0,56.066,56.1219,56.0567,56.0939,41854.0
2019-12-24 10:30:00,60.25,60.3,60.2,60.27,42731.0,56.0846,56.1312,56.0381,56.1032,42731.0
2019-12-24 10:40:00,60.28,60.29,60.2,60.28,79498.0,56.1125,56.1219,56.0381,56.1125,79498.0
2019-12-24 10:50:00,60.28,60.36,60.28,60.33,32042.0,56.1125,56.187,56.1125,56.1591,32042.0
2019-12-24 11:00:00,60.33,60.35,60.23,60.28,37924.0,56.1591,56.1777,56.066,56.1125,37924.0
2019-12-24 11:10:00,60.28,60.3,60.21,60.26,51269.0,56.1125,56.1312,56.0474,56.0939,51269.0
2019-12-24 11:20:00,60.26,60.26,60.18,60.22,21418.0,56.0939,56.0939,56.0195,56.0567,21418.0
2019-12-24 11:30:00,60.22,60.28,60.2,60.27,30513.0,56.0567,56.1125,56.0381,56.1032,30513.0
2019-12-24 11:40:00,60.27,60.27,60.23,60.23,19430.0,56.1032,56.1032,56.066,56.066,19430.0
2019-12-24 11:50:00,60.23,60.29,60.23,60.28,19863.0,56.066,56.1219,56.066,56.1125,19863.0
2019-12-24 12:00:00,60.28,60.28,60.25,60.26,19472.0,56.1125,56.1125,56.0846,56.0939,19472.0
2019-12-24 12:10:00,60.26,60.32,60.25,60.32,39949.0,56.0939,56.1498,56.0846,56.1498,39949.0
2019-12-24 12:20:00,60.32,60.37,60.3,60.32,25356.0,56.1498,56.1963,56.1312,56.1498,25356.0
2019-12-24 12:30:00,60.32,60.35,60.29,60.29,30386.0,56.1498,56.1777,56.1219,56.1219,30386.0
2019-12-24 12:40:00,60.28,60.29,60.22,60.27,18948.0,56.1125,56.1219,56.0567,56.1032,18948.0
2019-12-24 12:50:00,60.26,60.41,60.26,60.36,76741.0,56.0939,56.2336,56.0939,56.187,76741.0
2019-12-26 09:30:00,60.5,60.87,60.36,60.58,54938.0,56.3173,56.6618,56.187,56.3918,54938.0
2019-12-26 09:40:00,60.57,60.62,60.48,60.52,39143.0,56.3825,56.429,56.2987,56.336,39143.0
2019-12-26 09:50:00,60.52,60.53,60.44,60.45,22298.0,56.336,56.3453,56.2615,56.2708,22298.0
2019-12-26 10:00:00,60.46,60.5,60.4,60.42,38619.0,56.2801,56.3173,56.2243,56.2429,38619.0
2019-12-26 10:10:00,60.42,60.5,60.42,60.46,44877.0,56.2429,56.3173,56.2429,56.2801,44877.0
2019-12-26 10:20:00,60.46,60.46,60.41,60.43,23796.0,56.2801,56.2801,56.2336,56.2522,23796.0
2019-12-26 10:30:00,60.43,60.44,60.38,60.38,19089.0,56.2522,56.2615,56.2056,56.2056,19089.0
2019-12-26 10:40:00,60.38,60.46,60.38,60.46,35307.0,56.2056,56.2801,56.2056,56.2801,35307.0
2019-12-26 10:50:00,60.46,60.56,60.46,60.5,67883.0,56.2801,56.3732,56.2801,56.3173,67883.0
2019-12-26 11:00:00,60.5,60.5,60.42,60.48,28802.0,56.3173,56.3173,56.2429,56.2987,28802.0
2019-12-26 11:10:00,60.48,60.51,60.39,60.43,39218.0,56.2987,56.3266,56.2149,56.2522,39218.0
2019-12-26 11:20:00,60.43,60.45,60.38,60.39,23451.0,56.2522,56.2708,56.2056,56.2149,23451.0
2019-12-26 11:30:00,60.4,60.43,60.36,60.43,31855.0,56.2243,56.2522,56.187,56.2522,31855.0
2019-12-26 11:40:00,60.43,60.48,60.42,60.48,20381.0,56.2522,56.2987,56.2429,56.2987,20381.0
2019-12-26 11:50:00,60.47,60.5,60.45,60.5,23255.0,56.2894,56.3173,56.2708,56.3173,23255.0
2019-12-26 12:00:00,60.49,60.53,60.47,60.48,30543.0,56.308,56.3453,56.2894,56.2987,30543.0
2019-12-26 12:10:00,60.48,60.5,60.46,60.49,26948.0,56.2987,56.3173,56.2801,56.308,26948.0
2019-12-26 12:20:00,60.48,60.52,60.48,60.49,42941.0,56.2987,56.336,56.2987,56.308,42941.0
2019-12-26 12:30:00,60.49,60.54,60.41,60.54,43657.0,56.308,56.3546,56.2336,56.3546,43657.0
2019-12-26 12:40:00,60.53,60.56,60.5,60.53,16298.0,56.3453,56.3732,56.3173,56.3453,16298.0
2019-12-26 12:50:00,60.52,60.55,60.5,60.53,20776.0,56.336,56.3639,56.3173,56.3453,20776.0
2019-12-26 13:00:00,60.53,60.56,60.51,60.55,22040.0,56.3453,56.3732,56.3266,56.3639,22040.0
2019-12-26 13:10:00,60.55,60.67,60.55,60.66,42909.0,56.3639,56.4756,56.3639,56.4663,42909.0
2019-12-26 13:20:00,60.66,60.68,60.63,60.67,41466.0,56.4663,56.4849,56.4383,56.4756,41466.0
2019-12-26 13:30:00,60.66,60.73,60.65,60.71,40788.0,56.4663,56.5314,56.457,56.5128,40788.0
2019-12-26 13:40:00,60.71,60.75,60.66,60.68,36977.0,56.5128,56.5501,56.4663,56.4849,36977.0
2019-12-26 13:50:00,60.68,60.74,60.67,60.72,28311.0,56.4849,56.5407,56.4756,56.5221,28311.0
2019-12-26 14:00:00,60.72,60.79,60.71,60.76,31695.0,56.5221,56.5873,56.5128,56.5594,31695.0
2019-12-26 14:10:00,60.77,60.79,60.75,60.76,29059.0,56.5687,56.5873,56.5501,56.5594,29059.0
2019-12-26 14:20:00,60.77,60.82,60.75,60.79,30850.0,56.5687,56.6152,56.5501,56.5873,30850.0
2019-12-26 14:30:00,60.8,60.81,60.75,60.77,32772.0,56.5966,56.6059,56.5501,56.5687,32772.0
2019-12-26 14:40:00,60.78,60.87,60.76,60.85,72161.0,56.578,56.6618,56.5594,56.6431,72161.0
2019-12-26 14:50:00,60.85,60.85,60.79,60.8,27864.0,56.6431,56.6431,56.5873,56.5966,27864.0
2019-12-26 15:00:00,60.8,60.81,60.76,60.78,34371.0,56.5966,56.6059,56.5594,56.578,34371.0
2019-12-26 15:10:00,60.78,60.79,60.73,60.77,37688.0,56.578,56.5873,56.5314,56.5687,37688.0
2019-12-26 15:20:00,60.77,60.78,60.75,60.78,44871.0,56.5687,56.578,56.5501,56.578,44871.0
2019-12-26 15:30:00,60.78,60.78,60.7,60.72,64288.0,56.578,56.578,56.5035,56.5221,64288.0
2019-12-26 15:40:00,60.72,60.86,60.71,60.77,133930.0,56.5221,56.6524,56.5128,56.5687,133930.0
2019-12-26 15:50:00,60.78,60.83,60.73,60.83,316118.0,56.578,56.6245,56.5314,56.6245,316118.0
2019-12-27 09:30:00,61.01,61.28,60.86,61.28,169709.0,56.7921,57.0434,56.6524,57.0434,169709.0
2019-12-27 09:40:00,61.27,61.3,61.12,61.13,78563.0,57.0341,57.062,56.8945,56.9038,78563.0
2019-12-27 09:50:00,61.13,61.16,60.91,60.91,46590.0,56.9038,56.9317,56.699,56.699,46590.0
2019-12-27 10:00:00,60.9,60.94,60.77,60.88,48700.0,56.6897,56.7269,56.5687,56.6711,48700.0
2019-12-27 10:10:00,60.87,60.91,60.81,60.84,47913.0,56.6618,56.699,56.6059,56.6338,47913.0
2019-12-27 10:20:00,60.84,60.85,60.77,60.78,23580.0,56.6338,56.6431,56.5687,56.578,23580.0
2019-12-27 10:30:00,60.79,60.79,60.71,60.75,52183.0,56.5873,56.5873,56.5128,56.5501,52183.0
2019-12-27 10:40:00,60.74,60.81,60.69,60.8,44704.0,56.5407,56.6059,56.4942,56.5966,44704.0
2019-12-27 10:50:00,60.8,60.89,60.8,60.83,48687.0,56.5966,56.6804,56.5966,56.6245,48687.0
2019-12-27 11:00:00,60.83,60.87,60.71,60.71,42779.0,56.6245,56.6618,56.5128,56.5128,42779.0
2019-12-27 11:10:00,60.71,60.81,60.69,60.81,43714.0,56.5128,56.6059,56.4942,56.6059,43714.0
2019-12-27 11:20:00,60.81,60.82,60.73,60.77,37073.0,56.6059,56.6152,56.5314,56.5687,37073.0
2019-12-27 11:30:00,60.77,60.83,60.76,60.83,53763.0,56.5687,56.6245,56.5594,56.6245,53763.0
2019-12-27 11:40:00,60.83,60.92,60.82,60.88,33388.0,56.6245,56.7083,56.6152,56.6711,33388.0
2019-12-27 11:50:00,60.88,60.92,60.85,60.85,45471.0,56.6711,56.7083,56.6431,56.6431,45471.0
2019-12-27 12:00:00,60.86,60.88,60.77,60.78,20332.0,56.6524,56.6711,56.5687,56.578,20332.0
2019-12-27 12:10:00,60.78,60.79,60.72,60.79,31905.0,56.578,56.5873,56.5221,56.5873,31905.0
2019-12-27 12:20:00,60.79,60.8,60.75,60.78,16707.0,56.5873,56.5966,56.5501,56.578,16707.0
2019-12-27 12:30:00,60.78,60.8,60.73,60.75,27943.0,56.578,56.5966,56.5314,56.5501,27943.0
2019-12-27 12:40:00,60.76,60.82,60.72,60.81,22217.0,56.5594,56.6152,56.5221,56.6059,22217.0
2019-12-27 12:50:00,60.81,60.84,60.8,60.83,17895.0,56.6059,56.6338,56.5966,56.6245,17895.0
2019-12-27 13:00:00,60.83,60.84,60.8,60.82,13301.0,56.6245,56.6338,56.5966,56.6152,13301.0
2019-12-27 13:10:00,60.81,60.84,60.8,60.83,22663.0,56.6059,56.6338,56.5966,56.6245,22663.0
2019-12-27 13:20:00,60.83,60.83,60.78,60.79,32858.0,56.6245,56.6245,56.578,56.5873,32858.0
2019-12-27 13:30:00,60.79,60.83,60.78,60.78,33541.0,56.5873,56.6245,56.578,56.578,33541.0
2019-12-27 13:40:00,60.79,60.82,60.76,60.77,21499.0,56.5873,56.6152,56.5594,56.5687,21499.0
2019-12-27 13:50:00,60.77,60.78,60.72,60.78,28952.0,56.5687,56.578,56.5221,56.578,28952.0
2019-12-27 14:00:00,60.78,60.85,60.75,60.83,33791.0,56.578,56.6431,56.5501,56.6245,33791.0
2019-12-27 14:10:00,60.82,60.84,60.77,60.78,28809.0,56.6152,56.6338,56.5687,56.578,28809.0
2019-12-27 14:20:00,60.78,60.79,60.74,60.77,23449.0,56.578,56.5873,56.5407,56.5687,23449.0
2019-12-27 14:30:00,60.77,60.82,60.74,60.82,36440.0,56.5687,56.6152,56.5407,56.6152,36440.0
2019-12-27 14:40:00,60.82,60.85,60.81,60.85,22454.0,56.6152,56.6431,56.6059,56.6431,22454.0
2019-12-27 14:50:00,60.85,60.85,60.78,60.83,30956.0,56.6431,56.6431,56.578,56.6245,30956.0
2019-12-27 15:00:00,60.83,60.86,60.82,60.85,24804.0,56.6245,56.6524,56.6152,56.6431,24804.0
2019-12-27 15:10:00,60.85,60.86,60.83,60.84,46142.0,56.6431,56.6524,56.6245,56.6338,46142.0
2019-12-27 15:20:00,60.85,60.85,60.77,60.78,44899.0,56.6431,56.6431,56.5687,56.578,44899.0
2019-12-27 15:30:00,60.78,60.78,60.73,60.76,62310.0,56.578,56.578,56.5314,56.5594,62310.0
2019-12-27 15:40:00,60.76,60.76,60.62,60.63,91179.0,56.5594,56.5594,56.429,56.4383,91179.0
2019-12-27 15:50:00,60.63,60.87,60.59,60.84,348773.0,56.4383,56.6618,56.4011,56.6338,348773.0
2019-12-30 09:30:00,60.78,60.85,60.47,60.52,76336.0,56.578,56.6431,56.2894,56.336,76336.0
2019-12-30 09:40:00,60.52,60.61,60.44,60.6,54351.0,56.336,56.4197,56.2615,56.4104,54351.0
2019-12-30 09:50:00,60.61,60.62,60.43,60.47,80430.0,56.4197,56.429,56.2522,56.2894,80430.0
2019-12-30 10:00:00,60.46,60.65,60.45,60.58,50537.0,56.2801,56.457,56.2708,56.3918,50537.0
2019-12-30 10:10:00,60.59,60.6,60.31,60.32,81294.0,56.4011,56.4104,56.1405,56.1498,81294.0
2019-12-30 10:20:00,60.32,60.45,60.3,60.37,61591.0,56.1498,56.2708,56.1312,56.1963,61591.0
2019-12-30 10:30:00,60.39,60.51,60.35,60.5,25503.0,56.2149,56.3266,56.1777,56.3173,25503.0
2019-12-30 10:40:00,60.49,60.6,60.45,60.6,34599.0,56.308,56.4104,56.2708,56.4104,34599.0
2019-12-30 10:50:00,60.6,60.7,60.59,60.69,90444.0,56.4104,56.5035,56.4011,56.4942,90444.0
2019-12-30 11:00:00,60.7,60.85,60.69,60.84,97980.0,56.5035,56.6431,56.4942,56.6338,97980.0
2019-12-30 11:10:00,60.85,60.98,60.85,60.98,76163.0,56.6431,56.7642,56.6431,56.7642,76163.0
2019-12-30 11:20:00,60.98,61.14,60.96,61.02,67753.0,56.7642,56.9131,56.7455,56.8014,67753.0
2019-12-30 11:30:00,61.02,61.1,60.92,61.1,32864.0,56.8014,56.8759,56.7083,56.8759,32864.0
2019-12-30 11:40:00,61.1,61.25,61.07,61.23,53837.0,56.8759,57.0155,56.8479,56.9969,53837.0
2019-12-30 11:50:00,61.22,61.24,61.15,61.22,29371.0,56.9876,57.0062,56.9224,56.9876,29371.0
2019-12-30 12:00:00,61.22,61.32,61.21,61.31,40652.0,56.9876,57.0806,56.9783,57.0713,40652.0
2019-12-30 12:10:00,61.31,61.37,61.27,61.31,60152.0,57.0713,57.1272,57.0341,57.0713,60152.0
2019-12-30 12:20:00,61.31,61.37,61.25,61.35,25103.0,57.0713,57.1272,57.0155,57.1086,25103.0
2019-12-30 12:30:00,61.35,61.45,61.34,61.41,39819.0,57.1086,57.2017,57.0993,57.1644,39819.0
2019-12-30 12:40:00,61.42,61.43,61.37,61.42,21296.0,57.1737,57.183,57.1272,57.1737,21296.0
2019-12-30 12:50:00,61.42,61.47,61.39,61.41,23993.0,57.1737,57.2203,57.1458,57.1644,23993.0
2019-12-30 13:00:00,61.4,61.41,61.35,61.38,23243.0,57.1551,57.1644,57.1086,57.1365,23243.0
2019-12-30 13:10:00,61.37,61.44,61.37,61.4,31597.0,57.1272,57.1924,57.1272,57.1551,31597.0
2019-12-30 13:20:00,61.4,61.47,61.38,61.44,35120.0,57.1551,57.2203,57.1365,57.1924,35120.0
2019-12-30 13:30:00,61.43,61.45,61.4,61.41,30020.0,57.183,57.2017,57.1551,57.1644,30020.0
2019-12-30 13:40:00,61.4,61.4,61.3,61.31,29195.0,57.1551,57.1551,57.062,57.0713,29195.0
2019-12-30 13:50:00,61.31,61.39,61.31,61.36,22849.0,57.0713,57.1458,57.0713,57.1179,22849.0
2019-12-30 14:00:00,61.35,61.38,61.31,61.37,45704.0,57.1086,57.1365,57.0713,57.1272,45704.0
2019-12-30 14:10:00,61.37,61.39,61.34,61.37,33192.0,57.1272,57.1458,57.0993,57.1272,33192.0
2019-12-30 14:20:00,61.38,61.38,61.31,61.34,36351.0,57.1365,57.1365,57.0713,57.0993,36351.0
2019-12-30 14:30:00,61.34,61.36,61.31,61.32,27417.0,57.0993,57.1179,57.0713,57.0806,27417.0
2019-12-30 14:40:00,61.33,61.35,61.3,61.34,35334.0,57.09,57.1086,57.062,57.0993,35334.0
2019-12-30 14:50:00,61.34,61.35,61.25,61.26,34482.0,57.0993,57.1086,57.0155,57.0248,34482.0
2019-12-30 15:00:00,61.27,61.34,61.25,61.3,35814.0,57.0341,57.0993,57.0155,57.062,35814.0
2019-12-30 15:10:00,61.29,61.32,61.26,61.31,27768.0,57.0527,57.0806,57.0248,57.0713,27768.0
2019-12-30 15:20:00,61.31,61.36,61.24,61.24,42380.0,57.0713,57.1179,57.0062,57.0062,42380.0
2019-12-30 15:30:00,61.25,61.26,61.15,61.17,40815.0,57.0155,57.0248,56.9224,56.941,40815.0
2019-12-30 15:40:00,61.18,61.19,61.13,61.14,53522.0,56.9503,56.9596,56.9038,56.9131,53522.0
2019-12-30 15:50:00,61.13,61.18,61.03,61.17,283947.0,56.9038,56.9503,56.8107,56.941,283947.0
2019-12-31 09:30:00,61.1,61.22,61.0,61.19,60106.0,56.8759,56.9876,56.7828,56.9596,60106.0
2019-12-31 09:40:00,61.18,61.22,61.08,61.22,41630.0,56.9503,56.9876,56.8572,56.9876,41630.0
2019-12-31 09:50:00,61.21,61.23,61.07,61.09,40056.0,56.9783,56.9969,56.8479,56.8665,40056.0
2019-12-31 10:00:00,61.09,61.11,60.96,61.06,46378.0,56.8665,56.8852,56.7455,56.8386,46378.0
2019-12-31 10:10:00,61.06,61.06,60.91,60.92,27750.0,56.8386,56.8386,56.699,56.7083,27750.0
2019-12-31 10:20:00,60.92,60.97,60.87,60.87,32852.0,56.7083,56.7548,56.6618,56.6618,32852.0
2019-12-31 10:30:00,60.87,60.89,60.79,60.81,35184.0,56.6618,56.6804,56.5873,56.6059,35184.0
2019-12-31 10:40:00,60.79,60.86,60.75,60.86,33364.0,56.5873,56.6524,56.5501,56.6524,33364.0
2019-12-31 10:50:00,60.85,60.85,60.72,60.73,102828.0,56.6431,56.6431,56.5221,56.5314,102828.0
2019-12-31 11:00:00,60.72,60.84,60.67,60.81,37520.0,56.5221,56.6338,56.4756,56.6059,37520.0
2019-12-31 11:10:00,60.8,60.96,60.78,60.96,38449.0,56.5966,56.7455,56.578,56.7455,38449.0
2019-12-31 11:20:00,60.96,60.97,60.84,60.84,29004.0,56.7455,56.7548,56.6338,56.6338,29004.0
2019-12-31 11:30:00,60.84,60.86,60.69,60.72,45975.0,56.6338,56.6524,56.4942,56.5221,45975.0
2019-12-31 11:40:00,60.72,60.77,60.65,60.72,41289.0,56.5221,56.5687,56.457,56.5221,41289.0
2019-12-31 11:50:00,60.72,60.79,60.71,60.75,28919.0,56.5221,56.5873,56.5128,56.5501,28919.0
2019-12-31 12:00:00,60.76,60.77,60.67,60.68,36316.0,56.5594,56.5687,56.4756,56.4849,36316.0
2019-12-31 12:10:00,60.68,60.75,60.66,60.75,19779.0,56.4849,56.5501,56.4663,56.5501,19779.0
2019-12-31 12:20:00,60.75,60.75,60.7,60.75,26622.0,56.5501,56.5501,56.5035,56.5501,26622.0
2019-12-31 12:30:00,60.75,60.79,60.74,60.75,25983.0,56.5501,56.5873,56.5407,56.5501,25983.0
2019-12-31 12:40:00,60.75,60.77,60.71,60.75,21960.0,56.5501,56.5687,56.5128,56.5501,21960.0
2019-12-31 12:50:00,60.76,60.78,60.7,60.7,24384.0,56.5594,56.578,56.5035,56.5035,24384.0
2019-12-31 13:00:00,60.7,60.71,60.66,60.69,24979.0,56.5035,56.5128,56.4663,56.4942,24979.0
2019-12-31 13:10:00,60.69,60.74,60.67,60.7,28871.0,56.4942,56.5407,56.4756,56.5035,28871.0
2019-12-31 13:20:00,60.7,60.88,60.7,60.83,25525.0,56.5035,56.6711,56.5035,56.6245,25525.0
2019-12-31 13:30:00,60.83,60.89,60.82,60.87,25657.0,56.6245,56.6804,56.6152,56.6618,25657.0
2019-12-31 13:40:00,60.88,60.9,60.86,60.87,22557.0,56.6711,56.6897,56.6524,56.6618,22557.0
2019-12-31 13:50:00,60.87,60.88,60.84,60.86,29268.0,56.6618,56.6711,56.6338,56.6524,29268.0
2019-12-31 14:00:00,60.86,60.86,60.81,60.83,40287.0,56.6524,56.6524,56.6059,56.6245,40287.0
2019-12-31 14:10:00,60.83,60.84,60.72,60.76,43480.0,56.6245,56.6338,56.5221,56.5594,43480.0
2019-12-31 14:20:00,60.76,60.82,60.75,60.8,34049.0,56.5594,56.6152,56.5501,56.5966,34049.0
2019-12-31 14:30:00,60.8,60.84,60.78,60.82,33391.0,56.5966,56.6338,56.578,56.6152,33391.0
2019-12-31 14:40:00,60.83,60.83,60.76,60.79,46095.0,56.6245,56.6245,56.5594,56.5873,46095.0
2019-12-31 14:50:00,60.79,60.88,60.78,60.88,60048.0,56.5873,56.6711,56.578,56.6711,60048.0
2019-12-31 15:00:00,60.88,60.94,60.86,60.93,58874.0,56.6711,56.7269,56.6524,56.7176,58874.0
2019-12-31 15:10:00,60.94,61.0,60.92,60.97,41230.0,56.7269,56.7828,56.7083,56.7548,41230.0
2019-12-31 15:20:00,60.98,61.02,60.96,61.0,44190.0,56.7642,56.8014,56.7455,56.7828,44190.0
2019-12-31 15:30:00,61.0,61.04,60.95,60.95,60550.0,56.7828,56.82,56.7362,56.7362,60550.0
2019-12-31 15:40:00,60.96,60.99,60.93,60.96,114809.0,56.7455,56.7735,56.7176,56.7455,114809.0
2019-12-31 15:50:00,60.96,61.09,60.89,61.04,641917.0,56.7455,56.8665,56.6804,56.82,641917.0
2020-01-02 09:30:00,61.33,61.51,61.24,61.28,185265.0,57.09,57.2575,57.0062,57.0434,185265.0
2020-01-02 09:40:00,61.29,61.5,61.28,61.47,62493.0,57.0527,57.2482,57.0434,57.2203,62493.0
2020-01-02 09:50:00,61.47,61.51,61.28,61.3,69033.0,57.2203,57.2575,57.0434,57.062,69033.0
2020-01-02 10:00:00,61.3,61.34,61.07,61.14,70623.0,57.062,57.0993,56.8479,56.9131,70623.0
2020-01-02 10:10:00,61.15,61.19,61.07,61.09,92500.0,56.9224,56.9596,56.8479,56.8665,92500.0
2020-01-02 10:20:00,61.08,61.2,61.06,61.19,73134.0,56.8572,56.9689,56.8386,56.9596,73134.0
2020-01-02 10:30:00,61.19,61.25,61.18,61.2,56562.0,56.9596,57.0155,56.9503,56.9689,56562.0
2020-01-02 10:40:00,61.2,61.27,61.18,61.23,60340.0,56.9689,57.0341,56.9503,56.9969,60340.0
2020-01-02 10:50:00,61.23,61.35,61.21,61.32,54812.0,56.9969,57.1086,56.9783,57.0806,54812.0
2020-01-02 11:00:00,61.31,61.38,61.29,61.38,69319.0,57.0713,57.1365,57.0527,57.1365,69319.0
2020-01-02 11:10:00,61.38,61.44,61.32,61.4,130624.0,57.1365,57.1924,57.0806,57.1551,130624.0
2020-01-02 11:20:00,61.4,61.4,61.28,61.35,84837.0,57.1551,57.1551,57.0434,57.1086,84837.0
2020-01-02 11:30:00,61.35,61.36,61.2,61.23,56537.0,57.1086,57.1179,56.9689,56.9969,56537.0
2020-01-02 11:40:00,61.23,61.29,61.19,61.26,50651.0,56.9969,57.0527,56.9596,57.0248,50651.0
2020-01-02 11:50:00,61.28,61.32,61.25,61.31,51513.0,57.0434,57.0806,57.0155,57.0713,51513.0
2020-01-02 12:00:00,61.32,61.33,61.27,61.3,103164.0,57.0806,57.09,57.0341,57.062,103164.0
2020-01-02 12:10:00,61.29,61.29,61.2,61.21,59850.0,57.0527,57.0527,56.9689,56.9783,59850.0
2020-01-02 12:20:00,61.21,61.22,61.16,61.19,32669.0,56.9783,56.9876,56.9317,56.9596,32669.0
2020-01-02 12:30:00,61.19,61.35,61.19,61.34,83359.0,56.9596,57.1086,56.9596,57.0993,83359.0
2020-01-02 12:40:00,61.34,61.34,61.21,61.25,51356.0,57.0993,57.0993,56.9783,57.0155,51356.0
2020-01-02 12:50:00,61.24,61.29,61.21,61.26,35247.0,57.0062,57.0527,56.9783,57.0248,35247.0
2020-01-02 13:00:00,61.27,61.28,61.24,61.25,31564.0,57.0341,57.0434,57.0062,57.0155,31564.0
2020-01-02 13:10:00,61.26,61.26,61.21,61.23,46456.0,57.0248,57.0248,56.9783,56.9969,46456.0
2020-01-02 13:20:00,61.23,61.27,61.21,61.24,40326.0,56.9969,57.0341,56.9783,57.0062,40326.0
2020-01-02 13:30:00,61.24,61.25,61.19,61.22,28844.0,57.0062,57.0155,56.9596,56.9876,28844.0
2020-01-02 13:40:00,61.22,61.24,61.16,61.23,35872.0,56.9876,57.0062,56.9317,56.9969,35872.0
2020-01-02 13:50:00,61.22,61.22,61.16,61.19,32702.0,56.9876,56.9876,56.9317,56.9596,32702.0
2020-01-02 14:00:00,61.18,61.27,61.18,61.25,45404.0,56.9503,57.0341,56.9503,57.0155,45404.0
2020-01-02 14:10:00,61.24,61.29,61.22,61.28,43195.0,57.0062,57.0527,56.9876,57.0434,43195.0
2020-01-02 14:20:00,61.29,61.3,61.26,61.29,47720.0,57.0527,57.062,57.0248,57.0527,47720.0
2020-01-02 14:30:00,61.28,61.29,61.21,61.24,45801.0,57.0434,57.0527,56.9783,57.0062,45801.0
2020-01-02 14:40:00,61.24,61.3,61.22,61.27,51428.0,57.0062,57.062,56.9876,57.0341,51428.0
2020-01-02 14:50:00,61.26,61.28,61.21,61.23,45148.0,57.0248,57.0434,56.9783,56.9969,45148.0
2020-01-02 15:00:00,61.22,61.28,61.22,61.27,44643.0,56.9876,57.0434,56.9876,57.0341,44643.0
2020-01-02 15:10:00,61.27,61.36,61.26,61.29,55077.0,57.0341,57.1179,57.0248,57.0527,55077.0
2020-01-02 15:20:00,61.29,61.31,61.26,61.27,70561.0,57.0527,57.0713,57.0248,57.0341,70561.0
2020-01-02 15:30:00,61.27,61.34,61.27,61.33,72617.0,57.0341,57.0993,57.0341,57.09,72617.0
2020-01-02 15:40:00,61.33,61.39,61.32,61.39,105738.0,57.09,57.1458,57.0806,57.1458,105738.0
2020-01-02 15:50:00,61.39,61.7,61.38,61.7,519081.0,57.1458,57.4344,57.1365,57.4344,519081.0
2020-01-03 09:30:00,61.05,61.3,60.94,61.1,112483.0,56.8293,57.062,56.7269,56.8759,112483.0
2020-01-03 09:40:00,61.06,61.06,60.93,60.96,46560.0,56.8386,56.8386,56.7176,56.7455,46560.0
2020-01-03 09:50:00,60.95,60.97,60.79,60.96,106534.0,56.7362,56.7548,56.5873,56.7455,106534.0
2020-01-03 10:00:00,60.96,61.08,60.77,61.07,54309.0,56.7455,56.8572,56.5687,56.8479,54309.0
2020-01-03 10:10:00,61.06,61.33,61.05,61.13,69015.0,56.8386,57.09,56.8293,56.9038,69015.0
2020-01-03 10:20:00,61.14,61.24,61.05,61.2,51871.0,56.9131,57.0062,56.8293,56.9689,51871.0
2020-01-03 10:30:00,61.2,61.23,61.14,61.19,40435.0,56.9689,56.9969,56.9131,56.9596,40435.0
2020-01-03 10:40:00,61.18,61.28,61.16,61.21,56323.0,56.9503,57.0434,56.9317,56.9783,56323.0
2020-01-03 10:50:00,61.2,61.24,61.12,61.18,37948.0,56.9689,57.0062,56.8945,56.9503,37948.0
2020-01-03 11:00:00,61.18,61.24,61.14,61.15,47702.0,56.9503,57.0062,56.9131,56.9224,47702.0
2020-01-03 11:10:00,61.15,61.26,61.15,61.26,45774.0,56.9224,57.0248,56.9224,57.0248,45774.0
2020-01-03 11:20:00,61.26,61.38,61.26,61.33,46610.0,57.0248,57.1365,57.0248,57.09,46610.0
2020-01-03 11:30:00,61.33,61.46,61.32,61.41,29207.0,57.09,57.211,57.0806,57.1644,29207.0
2020-01-03 11:40:00,61.41,61.43,61.37,61.41,32553.0,57.1644,57.183,57.1272,57.1644,32553.0
2020-01-03 11:50:00,61.42,61.48,61.4,61.46,27488.0,57.1737,57.2296,57.1551,57.211,27488.0
2020-01-03 12:00:00,61.46,61.57,61.45,61.5,27297.0,57.211,57.3134,57.2017,57.2482,27297.0
2020-01-03 12:10:00,61.5,61.51,61.42,61.43,29807.0,57.2482,57.2575,57.1737,57.183,29807.0
2020-01-03 12:20:00,61.44,61.52,61.41,61.42,66773.0,57.1924,57.2668,57.1644,57.1737,66773.0
2020-01-03 12:30:00,61.42,61.46,61.4,61.44,52153.0,57.1737,57.211,57.1551,57.1924,52153.0
2020-01-03 12:40:00,61.44,61.51,61.43,61.5,26319.0,57.1924,57.2575,57.183,57.2482,26319.0
2020-01-03 12:50:00,61.51,61.53,61.44,61.46,25009.0,57.2575,57.2761,57.1924,57.211,25009.0
2020-01-03 13:00:00,61.46,61.5,61.44,61.44,29572.0,57.211,57.2482,57.1924,57.1924,29572.0
2020-01-03 13:10:00,61.43,61.48,61.39,61.42,33133.0,57.183,57.2296,57.1458,57.1737,33133.0
2020-01-03 13:20:00,61.42,61.47,61.39,61.45,33772.0,57.1737,57.2203,57.1458,57.2017,33772.0
2020-01-03 13:30:00,61.45,61.46,61.19,61.3,49402.0,57.2017,57.211,56.9596,57.062,49402.0
2020-01-03 13:40:00,61.3,61.35,61.25,61.33,30914.0,57.062,57.1086,57.0155,57.09,30914.0
2020-01-03 13:50:00,61.33,61.37,61.28,61.35,25649.0,57.09,57.1272,57.0434,57.1086,25649.0
2020-01-03 14:00:00,61.35,61.37,61.22,61.24,43199.0,57.1086,57.1272,56.9876,57.0062,43199.0
2020-01-03 14:10:00,61.24,61.27,61.2,61.24,45404.0,57.0062,57.0341,56.9689,57.0062,45404.0
2020-01-03 14:20:00,61.24,61.29,61.2,61.26,43672.0,57.0062,57.0527,56.9689,57.0248,43672.0
2020-01-03 14:30:00,61.26,61.32,61.24,61.31,30772.0,57.0248,57.0806,57.0062,57.0713,30772.0
2020-01-03 14:40:00,61.31,61.31,61.22,61.22,44793.0,57.0713,57.0713,56.9876,56.9876,44793.0
2020-01-03 14:50:00,61.23,61.31,61.22,61.3,27056.0,56.9969,57.0713,56.9876,57.062,27056.0
2020-01-03 15:00:00,61.3,61.38,61.25,61.3,49293.0,57.062,57.1365,57.0155,57.062,49293.0
2020-01-03 15:10:00,61.3,61.32,61.2,61.24,38378.0,57.062,57.0806,56.9689,57.0062,38378.0
2020-01-03 15:20:00,61.24,61.26,61.18,61.22,56978.0,57.0062,57.0248,56.9503,56.9876,56978.0
2020-01-03 15:30:00,61.21,61.23,61.17,61.2,74377.0,56.9783,56.9969,56.941,56.9689,74377.0
2020-01-03 15:40:00,61.2,61.28,61.18,61.22,79834.0,56.9689,57.0434,56.9503,56.9876,79834.0
2020-01-03 15:50:00,61.22,61.31,61.21,61.22,360506.0,56.9876,57.0713,56.9783,56.9876,360506.0
2020-01-06 09:30:00,61.2,61.21,61.0,61.05,131204.0,56.9689,56.9783,56.7828,56.8293,131204.0
2020-01-06 09:40:00,61.03,61.11,61.01,61.03,55335.0,56.8107,56.8852,56.7921,56.8107,55335.0
2020-01-06 09:50:00,61.03,61.06,60.91,61.01,54590.0,56.8107,56.8386,56.699,56.7921,54590.0
2020-01-06 10:00:00,61.02,61.04,60.93,60.99,44860.0,56.8014,56.82,56.7176,56.7735,44860.0
2020-01-06 10:10:00,60.99,61.09,60.99,61.03,34663.0,56.7735,56.8665,56.7735,56.8107,34663.0
2020-01-06 10:20:00,61.03,61.09,60.98,61.03,25173.0,56.8107,56.8665,56.7642,56.8107,25173.0
2020-01-06 10:30:00,61.03,61.16,61.01,61.15,67046.0,56.8107,56.9317,56.7921,56.9224,67046.0
2020-01-06 10:40:00,61.16,61.28,61.15,61.23,25528.0,56.9317,57.0434,56.9224,56.9969,25528.0
2020-01-06 10:50:00,61.23,61.31,61.21,61.26,68873.0,56.9969,57.0713,56.9783,57.0248,68873.0
2020-01-06 11:00:00,61.26,61.38,61.24,61.38,37968.0,57.0248,57.1365,57.0062,57.1365,37968.0
2020-01-06 11:10:00,61.37,61.46,61.36,61.4,35079.0,57.1272,57.211,57.1179,57.1551,35079.0
2020-01-06 11:20:00,61.39,61.5,61.38,61.48,30585.0,57.1458,57.2482,57.1365,57.2296,30585.0
2020-01-06 11:30:00,61.48,61.57,61.48,61.53,24124.0,57.2296,57.3134,57.2296,57.2761,24124.0
2020-01-06 11:40:00,61.52,61.57,61.51,61.57,23838.0,57.2668,57.3134,57.2575,57.3134,23838.0
2020-01-06 11:50:00,61.56,61.64,61.54,61.59,27719.0,57.3041,57.3785,57.2854,57.332,27719.0
2020-01-06 12:00:00,61.58,61.59,61.49,61.54,55173.0,57.3227,57.332,57.2389,57.2854,55173.0
2020-01-06 12:10:00,61.54,61.59,61.47,61.47,33068.0,57.2854,57.332,57.2203,57.2203,33068.0
2020-01-06 12:20:00,61.47,61.48,61.41,61.42,43591.0,57.2203,57.2296,57.1644,57.1737,43591.0
2020-01-06 12:30:00,61.41,61.43,61.38,61.38,24535.0,57.1644,57.183,57.1365,57.1365,24535.0
2020-01-06 12:40:00,61.38,61.47,61.37,61.44,30098.0,57.1365,57.2203,57.1272,57.1924,30098.0
2020-01-06 12:50:00,61.44,61.45,61.4,61.44,27892.0,57.1924,57.2017,57.1551,57.1924,27892.0
2020-01-06 13:00:00,61.43,61.55,61.38,61.54,80746.0,57.183,57.2947,57.1365,57.2854,80746.0
2020-01-06 13:10:00,61.54,61.55,61.49,61.53,25471.0,57.2854,57.2947,57.2389,57.2761,25471.0
2020-01-06 13:20:00,61.52,61.55,61.48,61.5,25376.0,57.2668,57.2947,57.2296,57.2482,25376.0
2020-01-06 13:30:00,61.5,61.5,61.44,61.45,23599.0,57.2482,57.2482,57.1924,57.2017,23599.0
2020-01-06 13:40:00,61.46,61.47,61.41,61.42,24717.0,57.211,57.2203,57.1644,57.1737,24717.0
2020-01-06 13:50:00,61.42,61.45,61.37,61.44,34773.0,57.1737,57.2017,57.1272,57.1924,34773.0
2020-01-06 14:00:00,61.46,61.47,61.43,61.46,28446.0,57.211,57.2203,57.183,57.211,28446.0
2020-01-06 14:10:00,61.47,61.49,61.37,61.38,67328.0,57.2203,57.2389,57.1272,57.1365,67328.0
2020-01-06 14:20:00,61.38,61.38,61.31,61.33,108412.0,57.1365,57.1365,57.0713,57.09,108412.0
2020-01-06 14:30:00,61.33,61.36,61.21,61.23,110629.0,57.09,57.1179,56.9783,56.9969,110629.0
2020-01-06 14:40:00,61.23,61.27,61.19,61.2,31305.0,56.9969,57.0341,56.9596,56.9689,31305.0
2020-01-06 14:50:00,61.2,61.25,61.17,61.25,50019.0,56.9689,57.0155,56.941,57.0155,50019.0
2020-01-06 15:00:00,61.25,61.32,61.24,61.31,34448.0,57.0155,57.0806,57.0062,57.0713,34448.0
2020-01-06 15:10:00,61.3,61.37,61.3,61.33,35404.0,57.062,57.1272,57.062,57.09,35404.0
2020-01-06 15:20:00,61.32,61.4,61.32,61.36,39196.0,57.0806,57.1551,57.0806,57.1179,39196.0
2020-01-06 15:30:00,61.36,61.45,61.33,61.45,60789.0,57.1179,57.2017,57.09,57.2017,60789.0
2020-01-06 15:40:00,61.45,61.49,61.41,61.47,96056.0,57.2017,57.2389,57.1644,57.2203,96056.0
2020-01-06 15:50:00,61.47,61.64,61.47,61.62,457181.0,57.2203,57.3785,57.2203,57.3599,457181.0
2020-01-07 09:30:00,61.23,61.38,61.14,61.27,130929.0,56.9969,57.1365,56.9131,57.0341,130929.0
2020-01-07 09:40:00,61.27,61.42,61.19,61.4,66253.0,57.0341,57.1737,56.9596,57.1551,66253.0
2020-01-07 09:50:00,61.41,61.54,61.4,61.53,133573.0,57.1644,57.2854,57.1551,57.2761,133573.0
2020-01-07 10:00:00,61.53,61.63,61.45,61.61,71231.0,57.2761,57.3692,57.2017,57.3506,71231.0
2020-01-07 10:10:00,61.6,61.67,61.54,61.55,119967.0,57.3413,57.4064,57.2854,57.2947,119967.0
2020-01-07 10:20:00,61.55,61.57,61.45,61.5,39420.0,57.2947,57.3134,57.2017,57.2482,39420.0
2020-01-07 10:30:00,61.51,61.55,61.4,61.48,46623.0,57.2575,57.2947,57.1551,57.2296,46623.0
2020-01-07 10:40:00,61.47,61.51,61.42,61.47,38360.0,57.2203,57.2575,57.1737,57.2203,38360.0
2020-01-07 10:50:00,61.46,61.59,61.46,61.55,45404.0,57.211,57.332,57.211,57.2947,45404.0
2020-01-07 11:00:00,61.55,61.55,61.48,61.51,47180.0,57.2947,57.2947,57.2296,57.2575,47180.0
2020-01-07 11:10:00,61.5,61.54,61.46,61.5,59186.0,57.2482,57.2854,57.211,57.2482,59186.0
2020-01-07 11:20:00,61.49,61.5,61.4,61.43,42482.0,57.2389,57.2482,57.1551,57.183,42482.0
2020-01-07 11:30:00,61.43,61.47,61.4,61.44,29891.0,57.183,57.2203,57.1551,57.1924,29891.0
2020-01-07 11:40:00,61.44,61.44,61.36,61.37,41181.0,57.1924,57.1924,57.1179,57.1272,41181.0
2020-01-07 11:50:00,61.37,61.41,61.3,61.3,40957.0,57.1272,57.1644,57.062,57.062,40957.0
2020-01-07 12:00:00,61.3,61.35,61.26,61.27,33673.0,57.062,57.1086,57.0248,57.0341,33673.0
2020-01-07 12:10:00,61.28,61.29,61.21,61.28,28041.0,57.0434,57.0527,56.9783,57.0434,28041.0
2020-01-07 12:20:00,61.29,61.31,61.25,61.26,26933.0,57.0527,57.0713,57.0155,57.0248,26933.0
2020-01-07 12:30:00,61.26,61.28,61.21,61.28,30915.0,57.0248,57.0434,56.9783,57.0434,30915.0
2020-01-07 12:40:00,61.28,61.32,61.26,61.26,26357.0,57.0434,57.0806,57.0248,57.0248,26357.0
2020-01-07 12:50:00,61.24,61.3,61.23,61.28,20965.0,57.0062,57.062,56.9969,57.0434,20965.0
2020-01-07 13:00:00,61.29,61.4,61.28,61.4,31144.0,57.0527,57.1551,57.0434,57.1551,31144.0
2020-01-07 13:10:00,61.39,61.44,61.39,61.44,46419.0,57.1458,57.1924,57.1458,57.1924,46419.0
2020-01-07 13:20:00,61.44,61.45,61.35,61.38,27605.0,57.1924,57.2017,57.1086,57.1365,27605.0
2020-01-07 13:30:00,61.39,61.45,61.38,61.42,17292.0,57.1458,57.2017,57.1365,57.1737,17292.0
2020-01-07 13:40:00,61.42,61.43,61.36,61.36,22658.0,57.1737,57.183,57.1179,57.1179,22658.0
2020-01-07 13:50:00,61.37,61.41,61.34,61.39,24067.0,57.1272,57.1644,57.0993,57.1458,24067.0
2020-01-07 14:00:00,61.39,61.46,61.36,61.44,31574.0,57.1458,57.211,57.1179,57.1924,31574.0
2020-01-07 14:10:00,61.44,61.44,61.38,61.42,34151.0,57.1924,57.1924,57.1365,57.1737,34151.0
2020-01-07 14:20:00,61.41,61.49,61.41,61.47,37075.0,57.1644,57.2389,57.1644,57.2203,37075.0
2020-01-07 14:30:00,61.47,61.49,61.4,61.41,58928.0,57.2203,57.2389,57.1551,57.1644,58928.0
2020-01-07 14:40:00,61.41,61.46,61.39,61.44,24552.0,57.1644,57.211,57.1458,57.1924,24552.0
2020-01-07 14:50:00,61.45,61.5,61.44,61.5,30556.0,57.2017,57.2482,57.1924,57.2482,30556.0
2020-01-07 15:00:00,61.49,61.53,61.46,61.51,44209.0,57.2389,57.2761,57.211,57.2575,44209.0
2020-01-07 15:10:00,61.51,61.59,61.51,61.58,40121.0,57.2575,57.332,57.2575,57.3227,40121.0
2020-01-07 15:20:00,61.59,61.61,61.57,61.6,35408.0,57.332,57.3506,57.3134,57.3413,35408.0
2020-01-07 15:30:00,61.61,61.63,61.56,61.58,60210.0,57.3506,57.3692,57.3041,57.3227,60210.0
2020-01-07 15:40:00,61.58,61.6,61.52,61.54,90851.0,57.3227,57.3413,57.2668,57.2854,90851.0
2020-01-07 15:50:00,61.55,61.61,61.49,61.59,284972.0,57.2947,57.3506,57.2389,57.332,284972.0
2020-01-08 09:30:00,61.76,62.21,61.73,62.16,165591.0,57.4902,57.9091,57.4623,57.8626,165591.0
2020-01-08 09:40:00,62.18,62.23,62.07,62.21,59999.0,57.8812,57.9277,57.7788,57.9091,59999.0
2020-01-08 09:50:00,62.21,62.22,62.1,62.18,33447.0,57.9091,57.9184,57.8067,57.8812,33447.0
2020-01-08 10:00:00,62.19,62.27,62.15,62.15,49228.0,57.8905,57.965,57.8533,57.8533,49228.0
2020-01-08 10:10:00,62.15,62.16,62.09,62.09,37193.0,57.8533,57.8626,57.7974,57.7974,37193.0
2020-01-08 10:20:00,62.08,62.09,61.86,61.9,81192.0,57.7881,57.7974,57.5833,57.6205,81192.0
2020-01-08 10:30:00,61.89,61.97,61.79,61.88,66739.0,57.6112,57.6857,57.5182,57.6019,66739.0
2020-01-08 10:40:00,61.88,61.89,61.77,61.85,35192.0,57.6019,57.6112,57.4995,57.574,35192.0
2020-01-08 10:50:00,61.86,61.89,61.77,61.8,43193.0,57.5833,57.6112,57.4995,57.5275,43193.0
2020-01-08 11:00:00,61.81,61.91,61.78,61.88,53414.0,57.5368,57.6299,57.5088,57.6019,53414.0
2020-01-08 11:10:00,61.88,61.95,61.85,61.95,34427.0,57.6019,57.6671,57.574,57.6671,34427.0
2020-01-08 11:20:00,61.95,62.1,61.89,62.07,62636.0,57.6671,57.8067,57.6112,57.7788,62636.0
2020-01-08 11:30:00,62.05,62.16,61.93,62.15,66711.0,57.7602,57.8626,57.6485,57.8533,66711.0
2020-01-08 11:40:00,62.15,62.39,62.14,62.37,94769.0,57.8533,58.0767,57.844,58.0581,94769.0
2020-01-08 11:50:00,62.38,62.39,62.28,62.29,26601.0,58.0674,58.0767,57.9743,57.9836,26601.0
2020-01-08 12:00:00,62.28,62.32,62.19,62.22,55861.0,57.9743,58.0115,57.8905,57.9184,55861.0
2020-01-08 12:10:00,62.22,62.23,62.13,62.2,35486.0,57.9184,57.9277,57.8346,57.8998,35486.0
2020-01-08 12:20:00,62.19,62.21,62.1,62.11,29631.0,57.8905,57.9091,57.8067,57.816,29631.0
2020-01-08 12:30:00,62.11,62.12,62.0,62.0,28890.0,57.816,57.8253,57.7136,57.7136,28890.0
2020-01-08 12:40:00,62.0,62.04,61.99,61.99,26598.0,57.7136,57.7509,57.7043,57.7043,26598.0
2020-01-08 12:50:00,61.99,62.0,61.93,61.95,29369.0,57.7043,57.7136,57.6485,57.6671,29369.0
2020-01-08 13:00:00,61.95,61.99,61.94,61.98,23794.0,57.6671,57.7043,57.6578,57.695,23794.0
2020-01-08 13:10:00,61.98,61.98,61.94,61.95,26382.0,57.695,57.695,57.6578,57.6671,26382.0
2020-01-08 13:20:00,61.96,62.02,61.93,62.0,32545.0,57.6764,57.7323,57.6485,57.7136,32545.0
2020-01-08 13:30:00,62.01,62.02,61.97,61.99,27766.0,57.7229,57.7323,57.6857,57.7043,27766.0
2020-01-08 13:40:00,61.99,62.0,61.89,61.93,37134.0,57.7043,57.7136,57.6112,57.6485,37134.0
2020-01-08 13:50:00,61.93,61.94,61.86,61.88,25158.0,57.6485,57.6578,57.5833,57.6019,25158.0
2020-01-08 14:00:00,61.88,61.95,61.88,61.93,42861.0,57.6019,57.6671,57.6019,57.6485,42861.0
2020-01-08 14:10:00,61.94,61.94,61.91,61.93,21714.0,57.6578,57.6578,57.6299,57.6485,21714.0
2020-01-08 14:20:00,61.93,61.98,61.91,61.98,40592.0,57.6485,57.695,57.6299,57.695,40592.0
2020-01-08 14:30:00,61.98,61.99,61.92,61.95,30493.0,57.695,57.7043,57.6392,57.6671,30493.0
2020-01-08 14:40:00,61.95,62.02,61.93,62.02,42014.0,57.6671,57.7323,57.6485,57.7323,42014.0
2020-01-08 14:50:00,62.02,62.05,61.98,62.05,41473.0,57.7323,57.7602,57.695,57.7602,41473.0
2020-01-08 15:00:00,62.05,62.1,62.04,62.1,39957.0,57.7602,57.8067,57.7509,57.8067,39957.0
2020-01-08 15:10:00,62.1,62.13,62.08,62.11,51379.0,57.8067,57.8346,57.7881,57.816,51379.0
2020-01-08 15:20:00,62.11,62.15,62.08,62.1,83356.0,57.816,57.8533,57.7881,57.8067,83356.0
2020-01-08 15:30:00,62.1,62.14,62.03,62.05,115630.0,57.8067,57.844,57.7416,57.7602,115630.0
2020-01-08 15:40:00,62.05,62.1,61.94,61.94,181426.0,57.7602,57.8067,57.6578,57.6578,181426.0
2020-01-08 15:50:00,61.93,61.97,61.86,61.91,404691.0,57.6485,57.6857,57.5833,57.6299,404691.0
2020-01-09 09:30:00,62.07,62.29,62.01,62.26,145629.0,57.7788,57.9836,57.7229,57.9557,145629.0
2020-01-09 09:40:00,62.27,62.74,62.2,62.74,284217.0,57.965,58.4025,57.8998,58.4025,284217.0
2020-01-09 09:50:00,62.74,62.85,62.66,62.71,160267.0,58.4025,58.5049,58.328,58.3745,160267.0
2020-01-09 10:00:00,62.7,62.75,62.64,62.73,72888.0,58.3652,58.4118,58.3094,58.3932,72888.0
2020-01-09 10:10:00,62.73,62.77,62.59,62.62,68200.0,58.3932,58.4304,58.2628,58.2908,68200.0
2020-01-09 10:20:00,62.62,62.65,62.51,62.61,54203.0,58.2908,58.3187,58.1884,58.2815,54203.0
2020-01-09 10:30:00,62.6,62.7,62.53,62.69,67124.0,58.2722,58.3652,58.207,58.3559,67124.0
2020-01-09 10:40:00,62.69,62.7,62.57,62.67,72159.0,58.3559,58.3652,58.2442,58.3373,72159.0
2020-01-09 10:50:00,62.67,62.67,62.5,62.5,52233.0,58.3373,58.3373,58.1791,58.1791,52233.0
2020-01-09 11:00:00,62.51,62.63,62.5,62.55,84859.0,58.1884,58.3001,58.1791,58.2256,84859.0
2020-01-09 11:10:00,62.55,62.66,62.46,62.66,68339.0,58.2256,58.328,58.1418,58.328,68339.0
2020-01-09 11:20:00,62.65,62.7,62.57,62.59,53896.0,58.3187,58.3652,58.2442,58.2628,53896.0
2020-01-09 11:30:00,62.58,62.66,62.49,62.58,87276.0,58.2535,58.328,58.1698,58.2535,87276.0
2020-01-09 11:40:00,62.58,62.58,62.48,62.55,62495.0,58.2535,58.2535,58.1605,58.2256,62495.0
2020-01-09 11:50:00,62.56,62.63,62.52,62.6,44497.0,58.2349,58.3001,58.1977,58.2722,44497.0
2020-01-09 12:00:00,62.6,62.65,62.57,62.61,68371.0,58.2722,58.3187,58.2442,58.2815,68371.0
2020-01-09 12:10:00,62.6,62.64,62.52,62.55,72099.0,58.2722,58.3094,58.1977,58.2256,72099.0
2020-01-09 12:20:00,62.55,62.56,62.47,62.53,57159.0,58.2256,58.2349,58.1511,58.207,57159.0
2020-01-09 12:30:00,62.52,62.55,62.45,62.5,77256.0,58.1977,58.2256,58.1325,58.1791,77256.0
2020-01-09 12:40:00,62.5,62.5,62.44,62.49,33834.0,58.1791,58.1791,58.1232,58.1698,33834.0
2020-01-09 12:50:00,62.49,62.56,62.48,62.53,48000.0,58.1698,58.2349,58.1605,58.207,48000.0
2020-01-09 13:00:00,62.54,62.55,62.48,62.48,47594.0,58.2163,58.2256,58.1605,58.1605,47594.0
2020-01-09 13:10:00,62.49,62.49,62.39,62.41,37790.0,58.1698,58.1698,58.0767,58.0953,37790.0
2020-01-09 13:20:00,62.41,62.48,62.38,62.47,33180.0,58.0953,58.1605,58.0674,58.1511,33180.0
2020-01-09 13:30:00,62.47,62.47,62.42,62.45,30759.0,58.1511,58.1511,58.1046,58.1325,30759.0
2020-01-09 13:40:00,62.45,62.49,62.39,62.39,33181.0,58.1325,58.1698,58.0767,58.0767,33181.0
2020-01-09 13:50:00,62.39,62.5,62.38,62.47,71498.0,58.0767,58.1791,58.0674,58.1511,71498.0
2020-01-09 14:00:00,62.47,62.52,62.45,62.52,48523.0,58.1511,58.1977,58.1325,58.1977,48523.0
2020-01-09 14:10:00,62.52,62.6,62.51,62.6,31844.0,58.1977,58.2722,58.1884,58.2722,31844.0
2020-01-09 14:20:00,62.6,62.62,62.56,62.59,44852.0,58.2722,58.2908,58.2349,58.2628,44852.0
2020-01-09 14:30:00,62.59,62.68,62.58,62.67,66714.0,58.2628,58.3466,58.2535,58.3373,66714.0
2020-01-09 14:40:00,62.67,62.69,62.6,62.62,69888.0,58.3373,58.3559,58.2722,58.2908,69888.0
2020-01-09 14:50:00,62.62,62.65,62.6,62.63,46015.0,58.2908,58.3187,58.2722,58.3001,46015.0
2020-01-09 15:00:00,62.63,62.72,62.61,62.7,57578.0,58.3001,58.3839,58.2815,58.3652,57578.0
2020-01-09 15:10:00,62.69,62.72,62.66,62.72,60737.0,58.3559,58.3839,58.328,58.3839,60737.0
2020-01-09 15:20:00,62.72,62.74,62.63,62.73,86188.0,58.3839,58.4025,58.3001,58.3932,86188.0
2020-01-09 15:30:00,62.73,62.73,62.62,62.63,104186.0,58.3932,58.3932,58.2908,58.3001,104186.0
2020-01-09 15:40:00,62.63,62.65,62.59,62.6,127156.0,58.3001,58.3187,58.2628,58.2722,127156.0
2020-01-09 15:50:00,62.6,62.68,62.58,62.65,445344.0,58.2722,58.3466,58.2535,58.3187,445344.0
2020-01-10 09:30:00,62.66,62.78,62.5,62.63,102964.0,58.328,58.4397,58.1791,58.3001,102964.0
2020-01-10 09:40:00,62.63,62.67,62.51,62.61,70862.0,58.3001,58.3373,58.1884,58.2815,70862.0
2020-01-10 09:50:00,62.61,62.81,62.61,62.79,93559.0,58.2815,58.4676,58.2815,58.449,93559.0
2020-01-10 10:00:00,62.79,62.9,62.76,62.82,56678.0,58.449,58.5514,58.4211,58.4769,56678.0
2020-01-10 10:10:00,62.81,62.92,62.74,62.9,74448.0,58.4676,58.57,58.4025,58.5514,74448.0
2020-01-10 10:20:00,62.9,62.98,62.87,62.97,82379.0,58.5514,58.6259,58.5235,58.6166,82379.0
2020-01-10 10:30:00,62.98,63.03,62.9,62.93,78458.0,58.6259,58.6724,58.5514,58.5793,78458.0
2020-01-10 10:40:00,62.93,62.97,62.84,62.84,46965.0,58.5793,58.6166,58.4956,58.4956,46965.0
2020-01-10 10:50:00,62.85,62.85,62.76,62.77,68079.0,58.5049,58.5049,58.4211,58.4304,68079.0
2020-01-10 11:00:00,62.77,62.81,62.68,62.74,89668.0,58.4304,58.4676,58.3466,58.4025,89668.0
2020-01-10 11:10:00,62.75,62.89,62.75,62.89,55700.0,58.4118,58.5421,58.4118,58.5421,55700.0
2020-01-10 11:20:00,62.89,62.91,62.79,62.82,43848.0,58.5421,58.5607,58.449,58.4769,43848.0
2020-01-10 11:30:00,62.82,62.84,62.73,62.79,34799.0,58.4769,58.4956,58.3932,58.449,34799.0
2020-01-10 11:40:00,62.79,62.79,62.71,62.75,48837.0,58.449,58.449,58.3745,58.4118,48837.0
2020-01-10 11:50:00,62.75,62.8,62.72,62.75,28124.0,58.4118,58.4583,58.3839,58.4118,28124.0
2020-01-10 12:00:00,62.75,62.76,62.66,62.7,94503.0,58.4118,58.4211,58.328,58.3652,94503.0
2020-01-10 12:10:00,62.7,62.76,62.66,62.76,33660.0,58.3652,58.4211,58.328,58.4211,33660.0
2020-01-10 12:20:00,62.75,62.8,62.72,62.8,41366.0,58.4118,58.4583,58.3839,58.4583,41366.0
2020-01-10 12:30:00,62.8,62.82,62.76,62.78,47893.0,58.4583,58.4769,58.4211,58.4397,47893.0
2020-01-10 12:40:00,62.77,62.78,62.64,62.64,38066.0,58.4304,58.4397,58.3094,58.3094,38066.0
2020-01-10 12:50:00,62.64,62.65,62.51,62.52,47289.0,58.3094,58.3187,58.1884,58.1977,47289.0
2020-01-10 13:00:00,62.53,62.64,62.52,62.62,26495.0,58.207,58.3094,58.1977,58.2908,26495.0
2020-01-10 13:10:00,62.61,62.66,62.59,62.65,20002.0,58.2815,58.328,58.2628,58.3187,20002.0
2020-01-10 13:20:00,62.65,62.66,62.6,62.6,22221.0,58.3187,58.328,58.2722,58.2722,22221.0
2020-01-10 13:30:00,62.61,62.7,62.6,62.67,24516.0,58.2815,58.3652,58.2722,58.3373,24516.0
2020-01-10 13:40:00,62.67,62.7,62.64,62.66,26609.0,58.3373,58.3652,58.3094,58.328,26609.0
2020-01-10 13:50:00,62.65,62.68,62.62,62.65,28571.0,58.3187,58.3466,58.2908,58.3187,28571.0
2020-01-10 14:00:00,62.65,62.65,62.58,62.58,45199.0,58.3187,58.3187,58.2535,58.2535,45199.0
2020-01-10 14:10:00,62.58,62.59,62.5,62.55,38958.0,58.2535,58.2628,58.1791,58.2256,38958.0
2020-01-10 14:20:00,62.55,62.55,62.49,62.5,38558.0,58.2256,58.2256,58.1698,58.1791,38558.0
2020-01-10 14:30:00,62.5,62.51,62.46,62.47,40909.0,58.1791,58.1884,58.1418,58.1511,40909.0
2020-01-10 14:40:00,62.47,62.55,62.46,62.55,41970.0,58.1511,58.2256,58.1418,58.2256,41970.0
2020-01-10 14:50:00,62.55,62.6,62.54,62.57,43788.0,58.2256,58.2722,58.2163,58.2442,43788.0
2020-01-10 15:00:00,62.56,62.57,62.43,62.45,47588.0,58.2349,58.2442,58.1139,58.1325,47588.0
2020-01-10 15:10:00,62.45,62.46,62.36,62.37,65791.0,58.1325,58.1418,58.0487,58.0581,65791.0
2020-01-10 15:20:00,62.36,62.39,62.32,62.38,70513.0,58.0487,58.0767,58.0115,58.0674,70513.0
2020-01-10 15:30:00,62.38,62.38,62.27,62.29,89053.0,58.0674,58.0674,57.965,57.9836,89053.0
2020-01-10 15:40:00,62.29,62.33,62.2,62.21,118999.0,57.9836,58.0208,57.8998,57.9091,118999.0
2020-01-10 15:50:00,62.21,62.41,62.2,62.35,265165.0,57.9091,58.0953,57.8998,58.0394,265165.0
2020-01-13 09:30:00,62.32,62.44,62.03,62.16,148132.0,58.0115,58.1232,57.7416,57.8626,148132.0
2020-01-13 09:40:00,62.17,62.33,62.08,62.32,46127.0,57.8719,58.0208,57.7881,58.0115,46127.0
2020-01-13 09:50:00,62.32,62.39,62.23,62.33,42265.0,58.0115,58.0767,57.9277,58.0208,42265.0
2020-01-13 10:00:00,62.34,62.45,62.33,62.39,72696.0,58.0301,58.1325,58.0208,58.0767,72696.0
2020-01-13 10:10:00,62.38,62.42,62.29,62.34,70883.0,58.0674,58.1046,57.9836,58.0301,70883.0
2020-01-13 10:20:00,62.33,62.57,62.33,62.44,59521.0,58.0208,58.2442,58.0208,58.1232,59521.0
2020-01-13 10:30:00,62.45,62.51,62.42,62.46,46398.0,58.1325,58.1884,58.1046,58.1418,46398.0
2020-01-13 10:40:00,62.46,62.56,62.46,62.55,48055.0,58.1418,58.2349,58.1418,58.2256,48055.0
2020-01-13 10:50:00,62.55,62.55,62.47,62.49,41940.0,58.2256,58.2256,58.1511,58.1698,41940.0
2020-01-13 11:00:00,62.49,62.52,62.43,62.48,69225.0,58.1698,58.1977,58.1139,58.1605,69225.0
2020-01-13 11:10:00,62.48,62.56,62.47,62.49,49526.0,58.1605,58.2349,58.1511,58.1698,49526.0
2020-01-13 11:20:00,62.49,62.58,62.47,62.51,70885.0,58.1698,58.2535,58.1511,58.1884,70885.0
2020-01-13 11:30:00,62.51,62.56,62.49,62.53,54988.0,58.1884,58.2349,58.1698,58.207,54988.0
2020-01-13 11:40:00,62.53,62.58,62.47,62.58,58283.0,58.207,58.2535,58.1511,58.2535,58283.0
2020-01-13 11:50:00,62.58,62.59,62.52,62.55,31911.0,58.2535,58.2628,58.1977,58.2256,31911.0
2020-01-13 12:00:00,62.55,62.63,62.54,62.57,42492.0,58.2256,58.3001,58.2163,58.2442,42492.0
2020-01-13 12:10:00,62.57,62.6,62.54,62.54,45084.0,58.2442,58.2722,58.2163,58.2163,45084.0
2020-01-13 12:20:00,62.55,62.55,62.41,62.45,35541.0,58.2256,58.2256,58.0953,58.1325,35541.0
2020-01-13 12:30:00,62.44,62.56,62.44,62.47,38468.0,58.1232,58.2349,58.1232,58.1511,38468.0
2020-01-13 12:40:00,62.48,62.48,62.42,62.44,18940.0,58.1605,58.1605,58.1046,58.1232,18940.0
2020-01-13 12:50:00,62.44,62.47,62.4,62.4,21030.0,58.1232,58.1511,58.086,58.086,21030.0
2020-01-13 13:00:00,62.41,62.43,62.35,62.4,83253.0,58.0953,58.1139,58.0394,58.086,83253.0
2020-01-13 13:10:00,62.39,62.39,62.32,62.35,47901.0,58.0767,58.0767,58.0115,58.0394,47901.0
2020-01-13 13:20:00,62.35,62.38,62.31,62.37,34886.0,58.0394,58.0674,58.0022,58.0581,34886.0
2020-01-13 13:30:00,62.36,62.4,62.34,62.37,34409.0,58.0487,58.086,58.0301,58.0581,34409.0
2020-01-13 13:40:00,62.37,62.46,62.35,62.41,67542.0,58.0581,58.1418,58.0394,58.0953,67542.0
2020-01-13 13:50:00,62.42,62.5,62.41,62.5,29966.0,58.1046,58.1791,58.0953,58.1791,29966.0
2020-01-13 14:00:00,62.5,62.58,62.5,62.58,31537.0,58.1791,58.2535,58.1791,58.2535,31537.0
2020-01-13 14:10:00,62.58,62.65,62.57,62.6,57837.0,58.2535,58.3187,58.2442,58.2722,57837.0
2020-01-13 14:20:00,62.61,62.63,62.57,62.61,25107.0,58.2815,58.3001,58.2442,58.2815,25107.0
2020-01-13 14:30:00,62.62,62.66,62.55,62.57,38906.0,58.2908,58.328,58.2256,58.2442,38906.0
2020-01-13 14:40:00,62.57,62.63,62.5,62.54,89868.0,58.2442,58.3001,58.1791,58.2163,89868.0
2020-01-13 14:50:00,62.55,62.63,62.53,62.61,40628.0,58.2256,58.3001,58.207,58.2815,40628.0
2020-01-13 15:00:00,62.61,62.61,62.56,62.57,33453.0,58.2815,58.2815,58.2349,58.2442,33453.0
2020-01-13 15:10:00,62.57,62.62,62.56,62.61,45103.0,58.2442,58.2908,58.2349,58.2815,45103.0
2020-01-13 15:20:00,62.61,62.63,62.53,62.56,36564.0,58.2815,58.3001,58.207,58.2349,36564.0
2020-01-13 15:30:00,62.55,62.61,62.51,62.61,63078.0,58.2256,58.2815,58.1884,58.2815,63078.0
2020-01-13 15:40:00,62.61,62.62,62.52,62.57,93236.0,58.2815,58.2908,58.1977,58.2442,93236.0
2020-01-13 15:50:00,62.55,62.59,62.51,62.52,331521.0,58.2256,58.2628,58.1884,58.1977,331521.0
2020-01-14 09:30:00,62.5,62.62,62.05,62.25,196979.0,58.1791,58.2908,57.7602,57.9464,196979.0
2020-01-14 09:40:00,62.27,62.57,62.26,62.56,53941.0,57.965,58.2442,57.9557,58.2349,53941.0
2020-01-14 09:50:00,62.58,62.7,62.52,62.68,43277.0,58.2535,58.3652,58.1977,58.3466,43277.0
2020-01-14 10:00:00,62.68,62.68,62.57,62.61,49086.0,58.3466,58.3466,58.2442,58.2815,49086.0
2020-01-14 10:10:00,62.6,62.69,62.54,62.64,39328.0,58.2722,58.3559,58.2163,58.3094,39328.0
2020-01-14 10:20:00,62.63,62.71,62.58,62.65,37628.0,58.3001,58.3745,58.2535,58.3187,37628.0
2020-01-14 10:30:00,62.65,62.71,62.51,62.52,46124.0,58.3187,58.3745,58.1884,58.1977,46124.0
2020-01-14 10:40:00,62.52,62.58,62.5,62.58,41743.0,58.1977,58.2535,58.1791,58.2535,41743.0
2020-01-14 10:50:00,62.58,62.58,62.38,62.38,57988.0,58.2535,58.2535,58.0674,58.0674,57988.0
2020-01-14 11:00:00,62.38,62.45,62.3,62.41,113742.0,58.0674,58.1325,57.9929,58.0953,113742.0
2020-01-14 11:10:00,62.41,62.5,62.36,62.47,47930.0,58.0953,58.1791,58.0487,58.1511,47930.0
2020-01-14 11:20:00,62.47,62.54,62.42,62.5,66972.0,58.1511,58.2163,58.1046,58.1791,66972.0
2020-01-14 11:30:00,62.5,62.55,62.48,62.54,27728.0,58.1791,58.2256,58.1605,58.2163,27728.0
2020-01-14 11:40:00,62.54,62.59,62.48,62.59,31013.0,58.2163,58.2628,58.1605,58.2628,31013.0
2020-01-14 11:50:00,62.59,62.62,62.54,62.57,37056.0,58.2628,58.2908,58.2163,58.2442,37056.0
2020-01-14 12:00:00,62.57,62.64,62.56,62.62,59538.0,58.2442,58.3094,58.2349,58.2908,59538.0
2020-01-14 12:10:00,62.63,62.65,62.59,62.61,20133.0,58.3001,58.3187,58.2628,58.2815,20133.0
2020-01-14 12:20:00,62.61,62.63,62.57,62.59,18214.0,58.2815,58.3001,58.2442,58.2628,18214.0
2020-01-14 12:30:00,62.59,62.69,62.59,62.66,26912.0,58.2628,58.3559,58.2628,58.328,26912.0
2020-01-14 12:40:00,62.66,62.68,62.61,62.67,37459.0,58.328,58.3466,58.2815,58.3373,37459.0
2020-01-14 12:50:00,62.68,62.7,62.65,62.66,26534.0,58.3466,58.3652,58.3187,58.328,26534.0
2020-01-14 13:00:00,62.65,62.75,62.64,62.72,36170.0,58.3187,58.4118,58.3094,58.3839,36170.0
2020-01-14 13:10:00,62.72,62.75,62.68,62.73,35460.0,58.3839,58.4118,58.3466,58.3932,35460.0
2020-01-14 13:20:00,62.73,62.8,62.7,62.75,49031.0,58.3932,58.4583,58.3652,58.4118,49031.0
2020-01-14 13:30:00,62.75,62.78,62.52,62.67,84208.0,58.4118,58.4397,58.1977,58.3373,84208.0
2020-01-14 13:40:00,62.68,62.71,62.52,62.57,40155.0,58.3466,58.3745,58.1977,58.2442,40155.0
2020-01-14 13:50:00,62.58,62.62,62.53,62.54,26856.0,58.2535,58.2908,58.207,58.2163,26856.0
2020-01-14 14:00:00,62.55,62.56,62.41,62.47,77179.0,58.2256,58.2349,58.0953,58.1511,77179.0
2020-01-14 14:10:00,62.48,62.5,62.42,62.47,213721.0,58.1605,58.1791,58.1046,58.1511,213721.0
2020-01-14 14:20:00,62.48,62.62,62.45,62.6,42032.0,58.1605,58.2908,58.1325,58.2722,42032.0
2020-01-14 14:30:00,62.6,62.66,62.54,62.65,37280.0,58.2722,58.328,58.2163,58.3187,37280.0
2020-01-14 14:40:00,62.66,62.71,62.63,62.63,46842.0,58.328,58.3745,58.3001,58.3001,46842.0
2020-01-14 14:50:00,62.62,62.63,62.57,62.59,47339.0,58.2908,58.3001,58.2442,58.2628,47339.0
2020-01-14 15:00:00,62.6,62.64,62.55,62.56,48938.0,58.2722,58.3094,58.2256,58.2349,48938.0
2020-01-14 15:10:00,62.55,62.61,62.51,62.56,89000.0,58.2256,58.2815,58.1884,58.2349,89000.0
2020-01-14 15:20:00,62.56,62.64,62.5,62.52,55429.0,58.2349,58.3094,58.1791,58.1977,55429.0
2020-01-14 15:30:00,62.51,62.56,62.47,62.54,68093.0,58.1884,58.2349,58.1511,58.2163,68093.0
2020-01-14 15:40:00,62.54,62.61,62.53,62.56,71352.0,58.2163,58.2815,58.207,58.2349,71352.0
2020-01-14 15:50:00,62.56,62.72,62.52,62.71,306163.0,58.2349,58.3839,58.1977,58.3745,306163.0
2020-01-15 09:30:00,62.57,62.85,62.46,62.64,109180.0,58.2442,58.5049,58.1418,58.3094,109180.0
2020-01-15 09:40:00,62.6,62.66,62.4,62.58,40284.0,58.2722,58.328,58.086,58.2535,40284.0
2020-01-15 09:50:00,62.59,62.6,62.5,62.52,64914.0,58.2628,58.2722,58.1791,58.1977,64914.0
2020-01-15 10:00:00,62.53,62.59,62.53,62.57,57819.0,58.207,58.2628,58.207,58.2442,57819.0
2020-01-15 10:10:00,62.57,62.59,62.38,62.4,70836.0,58.2442,58.2628,58.0674,58.086,70836.0
2020-01-15 10:20:00,62.39,62.45,62.35,62.37,53763.0,58.0767,58.1325,58.0394,58.0581,53763.0
2020-01-15 10:30:00,62.37,62.43,62.33,62.38,62543.0,58.0581,58.1139,58.0208,58.0674,62543.0
2020-01-15 10:40:00,62.38,62.47,62.37,62.4,58185.0,58.0674,58.1511,58.0581,58.086,58185.0
2020-01-15 10:50:00,62.4,62.44,62.36,62.38,116084.0,58.086,58.1232,58.0487,58.0674,116084.0
2020-01-15 11:00:00,62.38,62.38,62.1,62.11,106958.0,58.0674,58.0674,57.8067,57.816,106958.0
2020-01-15 11:10:00,62.11,62.11,61.97,62.09,62445.0,57.816,57.816,57.6857,57.7974,62445.0
2020-01-15 11:20:00,62.09,62.14,62.04,62.11,60853.0,57.7974,57.844,57.7509,57.816,60853.0
2020-01-15 11:30:00,62.12,62.24,62.12,62.18,67329.0,57.8253,57.937,57.8253,57.8812,67329.0
2020-01-15 11:40:00,62.19,62.25,62.18,62.25,78634.0,57.8905,57.9464,57.8812,57.9464,78634.0
2020-01-15 11:50:00,62.25,62.26,62.1,62.15,60185.0,57.9464,57.9557,57.8067,57.8533,60185.0
2020-01-15 12:00:00,62.14,62.19,62.12,62.12,105215.0,57.844,57.8905,57.8253,57.8253,105215.0
2020-01-15 12:10:00,62.12,62.16,62.05,62.05,37036.0,57.8253,57.8626,57.7602,57.7602,37036.0
2020-01-15 12:20:00,62.06,62.07,61.98,61.98,73189.0,57.7695,57.7788,57.695,57.695,73189.0
2020-01-15 12:30:00,61.98,62.1,61.97,62.05,52215.0,57.695,57.8067,57.6857,57.7602,52215.0
2020-01-15 12:40:00,62.07,62.11,62.06,62.06,28203.0,57.7788,57.816,57.7695,57.7695,28203.0
2020-01-15 12:50:00,62.06,62.07,62.02,62.05,45234.0,57.7695,57.7788,57.7323,57.7602,45234.0
2020-01-15 13:00:00,62.06,62.07,61.93,61.94,117063.0,57.7695,57.7788,57.6485,57.6578,117063.0
2020-01-15 13:10:00,61.94,61.95,61.88,61.94,72864.0,57.6578,57.6671,57.6019,57.6578,72864.0
2020-01-15 13:20:00,61.94,61.96,61.89,61.94,71543.0,57.6578,57.6764,57.6112,57.6578,71543.0
2020-01-15 13:30:00,61.94,61.99,61.91,61.97,71814.0,57.6578,57.7043,57.6299,57.6857,71814.0
2020-01-15 13:40:00,61.97,62.02,61.97,62.0,60896.0,57.6857,57.7323,57.6857,57.7136,60896.0
2020-01-15 13:50:00,62.0,62.02,61.94,61.98,75189.0,57.7136,57.7323,57.6578,57.695,75189.0
2020-01-15 14:00:00,61.97,62.08,61.96,62.05,41938.0,57.6857,57.7881,57.6764,57.7602,41938.0
2020-01-15 14:10:00,62.05,62.12,62.04,62.12,78422.0,57.7602,57.8253,57.7509,57.8253,78422.0
2020-01-15 14:20:00,62.12,62.15,62.08,62.11,40649.0,57.8253,57.8533,57.7881,57.816,40649.0
2020-01-15 14:30:00,62.1,62.12,62.07,62.1,48379.0,57.8067,57.8253,57.7788,57.8067,48379.0
2020-01-15 14:40:00,62.1,62.13,62.07,62.11,53874.0,57.8067,57.8346,57.7788,57.816,53874.0
2020-01-15 14:50:00,62.1,62.1,61.97,61.97,63214.0,57.8067,57.8067,57.6857,57.6857,63214.0
2020-01-15 15:00:00,61.97,62.02,61.94,61.94,74357.0,57.6857,57.7323,57.6578,57.6578,74357.0
2020-01-15 15:10:00,61.95,61.96,61.87,61.89,81462.0,57.6671,57.6764,57.5926,57.6112,81462.0
2020-01-15 15:20:00,61.89,61.89,61.74,61.77,123653.0,57.6112,57.6112,57.4716,57.4995,123653.0
2020-01-15 15:30:00,61.77,61.85,61.72,61.84,180064.0,57.4995,57.574,57.453,57.5647,180064.0
2020-01-15 15:40:00,61.85,61.97,61.77,61.91,195119.0,57.574,57.6857,57.4995,57.6299,195119.0
2020-01-15 15:50:00,61.91,61.94,61.71,61.8,493684.0,57.6299,57.6578,57.4437,57.5275,493684.0
2020-01-16 09:30:00,62.2,62.57,62.15,62.57,176026.0,57.8998,58.2442,57.8533,58.2442,176026.0
2020-01-16 09:40:00,62.57,62.58,62.42,62.45,108842.0,58.2442,58.2535,58.1046,58.1325,108842.0
2020-01-16 09:50:00,62.44,62.65,62.41,62.64,104362.0,58.1232,58.3187,58.0953,58.3094,104362.0
2020-01-16 10:00:00,62.64,62.71,62.54,62.62,62685.0,58.3094,58.3745,58.2163,58.2908,62685.0
2020-01-16 10:10:00,62.61,62.62,62.54,62.57,67899.0,58.2815,58.2908,58.2163,58.2442,67899.0
2020-01-16 10:20:00,62.58,62.58,62.45,62.55,128471.0,58.2535,58.2535,58.1325,58.2256,128471.0
2020-01-16 10:30:00,62.55,62.6,62.48,62.55,62502.0,58.2256,58.2722,58.1605,58.2256,62502.0
2020-01-16 10:40:00,62.55,62.6,62.46,62.5,58028.0,58.2256,58.2722,58.1418,58.1791,58028.0
2020-01-16 10:50:00,62.51,62.58,62.47,62.47,110366.0,58.1884,58.2535,58.1511,58.1511,110366.0
2020-01-16 11:00:00,62.48,62.54,62.44,62.51,95426.0,58.1605,58.2163,58.1232,58.1884,95426.0
2020-01-16 11:10:00,62.51,62.56,62.42,62.53,76545.0,58.1884,58.2349,58.1046,58.207,76545.0
2020-01-16 11:20:00,62.53,62.63,62.53,62.61,30388.0,58.207,58.3001,58.207,58.2815,30388.0
2020-01-16 11:30:00,62.61,62.63,62.55,62.58,27745.0,58.2815,58.3001,58.2256,58.2535,27745.0
2020-01-16 11:40:00,62.58,62.58,62.44,62.47,158689.0,58.2535,58.2535,58.1232,58.1511,158689.0
2020-01-16 11:50:00,62.47,62.52,62.45,62.51,62940.0,58.1511,58.1977,58.1325,58.1884,62940.0
2020-01-16 12:00:00,62.52,62.59,62.49,62.56,83667.0,58.1977,58.2628,58.1698,58.2349,83667.0
2020-01-16 12:10:00,62.56,62.58,62.45,62.48,215054.0,58.2349,58.2535,58.1325,58.1605,215054.0
2020-01-16 12:20:00,62.47,62.52,62.46,62.51,47218.0,58.1511,58.1977,58.1418,58.1884,47218.0
2020-01-16 12:30:00,62.5,62.59,62.49,62.58,51069.0,58.1791,58.2628,58.1698,58.2535,51069.0
2020-01-16 12:40:00,62.57,62.6,62.53,62.56,29016.0,58.2442,58.2722,58.207,58.2349,29016.0
2020-01-16 12:50:00,62.55,62.59,62.53,62.57,39852.0,58.2256,58.2628,58.207,58.2442,39852.0
2020-01-16 13:00:00,62.57,62.61,62.56,62.59,75650.0,58.2442,58.2815,58.2349,58.2628,75650.0
2020-01-16 13:10:00,62.58,62.61,62.57,62.61,26632.0,58.2535,58.2815,58.2442,58.2815,26632.0
2020-01-16 13:20:00,62.6,62.63,62.59,62.59,58774.0,58.2722,58.3001,58.2628,58.2628,58774.0
2020-01-16 13:30:00,62.59,62.61,62.57,62.58,32532.0,58.2628,58.2815,58.2442,58.2535,32532.0
2020-01-16 13:40:00,62.58,62.67,62.58,62.64,52606.0,58.2535,58.3373,58.2535,58.3094,52606.0
2020-01-16 13:50:00,62.65,62.69,62.64,62.69,33748.0,58.3187,58.3559,58.3094,58.3559,33748.0
2020-01-16 14:00:00,62.69,62.69,62.62,62.63,24151.0,58.3559,58.3559,58.2908,58.3001,24151.0
2020-01-16 14:10:00,62.63,62.63,62.58,62.59,38510.0,58.3001,58.3001,58.2535,58.2628,38510.0
2020-01-16 14:20:00,62.59,62.59,62.54,62.55,26179.0,58.2628,58.2628,58.2163,58.2256,26179.0
2020-01-16 14:30:00,62.56,62.56,62.49,62.51,37427.0,58.2349,58.2349,58.1698,58.1884,37427.0
2020-01-16 14:40:00,62.51,62.51,62.42,62.43,30024.0,58.1884,58.1884,58.1046,58.1139,30024.0
2020-01-16 14:50:00,62.43,62.56,62.41,62.56,44377.0,58.1139,58.2349,58.0953,58.2349,44377.0
2020-01-16 15:00:00,62.56,62.58,62.5,62.51,79510.0,58.2349,58.2535,58.1791,58.1884,79510.0
2020-01-16 15:10:00,62.51,62.58,62.48,62.58,57232.0,58.1884,58.2535,58.1605,58.2535,57232.0
2020-01-16 15:20:00,62.58,62.64,62.55,62.63,62461.0,58.2535,58.3094,58.2256,58.3001,62461.0
2020-01-16 15:30:00,62.63,62.7,62.61,62.68,94433.0,58.3001,58.3652,58.2815,58.3466,94433.0
2020-01-16 15:40:00,62.68,62.7,62.6,62.69,138408.0,58.3466,58.3652,58.2722,58.3559,138408.0
2020-01-16 15:50:00,62.7,62.83,62.69,62.81,291819.0,58.3652,58.4863,58.3559,58.4676,291819.0
2020-01-17 09:30:00,62.82,62.98,62.59,62.61,655572.0,58.4769,58.6259,58.2628,58.2815,655572.0
2020-01-17 09:40:00,62.61,62.79,62.61,62.68,82045.0,58.2815,58.449,58.2815,58.3466,82045.0
2020-01-17 09:50:00,62.69,62.81,62.63,62.75,78624.0,58.3559,58.4676,58.3001,58.4118,78624.0
2020-01-17 10:00:00,62.75,62.76,62.63,62.73,43120.0,58.4118,58.4211,58.3001,58.3932,43120.0
2020-01-17 10:10:00,62.73,62.87,62.66,62.85,41592.0,58.3932,58.5235,58.328,58.5049,41592.0
2020-01-17 10:20:00,62.86,62.88,62.81,62.85,45406.0,58.5142,58.5328,58.4676,58.5049,45406.0
2020-01-17 10:30:00,62.86,62.87,62.72,62.73,31862.0,58.5142,58.5235,58.3839,58.3932,31862.0
2020-01-17 10:40:00,62.72,62.79,62.68,62.7,59689.0,58.3839,58.449,58.3466,58.3652,59689.0
2020-01-17 10:50:00,62.7,62.8,62.64,62.79,46278.0,58.3652,58.4583,58.3094,58.449,46278.0
2020-01-17 11:00:00,62.8,62.82,62.69,62.76,50781.0,58.4583,58.4769,58.3559,58.4211,50781.0
2020-01-17 11:10:00,62.76,62.76,62.68,62.69,51290.0,58.4211,58.4211,58.3466,58.3559,51290.0
2020-01-17 11:20:00,62.7,62.75,62.63,62.72,38027.0,58.3652,58.4118,58.3001,58.3839,38027.0
2020-01-17 11:30:00,62.71,62.78,62.7,62.73,21993.0,58.3745,58.4397,58.3652,58.3932,21993.0
2020-01-17 11:40:00,62.73,62.79,62.72,62.76,18224.0,58.3932,58.449,58.3839,58.4211,18224.0
2020-01-17 11:50:00,62.76,62.76,62.72,62.76,21519.0,58.4211,58.4211,58.3839,58.4211,21519.0
2020-01-17 12:00:00,62.77,62.86,62.75,62.86,20347.0,58.4304,58.5142,58.4118,58.5142,20347.0
2020-01-17 12:10:00,62.85,62.85,62.77,62.82,32209.0,58.5049,58.5049,58.4304,58.4769,32209.0
2020-01-17 12:20:00,62.83,62.87,62.81,62.85,32110.0,58.4863,58.5235,58.4676,58.5049,32110.0
2020-01-17 12:30:00,62.85,62.85,62.75,62.77,27613.0,58.5049,58.5049,58.4118,58.4304,27613.0
2020-01-17 12:40:00,62.77,62.8,62.76,62.8,19389.0,58.4304,58.4583,58.4211,58.4583,19389.0
2020-01-17 12:50:00,62.8,62.81,62.77,62.78,20845.0,58.4583,58.4676,58.4304,58.4397,20845.0
2020-01-17 13:00:00,62.79,62.85,62.76,62.8,31134.0,58.449,58.5049,58.4211,58.4583,31134.0
2020-01-17 13:10:00,62.8,62.86,62.8,62.85,23532.0,58.4583,58.5142,58.4583,58.5049,23532.0
2020-01-17 13:20:00,62.84,62.85,62.81,62.82,26886.0,58.4956,58.5049,58.4676,58.4769,26886.0
2020-01-17 13:30:00,62.81,62.81,62.77,62.8,24139.0,58.4676,58.4676,58.4304,58.4583,24139.0
2020-01-17 13:40:00,62.8,62.83,62.77,62.8,29430.0,58.4583,58.4863,58.4304,58.4583,29430.0
2020-01-17 13:50:00,62.8,62.85,62.77,62.81,34237.0,58.4583,58.5049,58.4304,58.4676,34237.0
2020-01-17 14:00:00,62.82,62.84,62.77,62.79,50955.0,58.4769,58.4956,58.4304,58.449,50955.0
2020-01-17 14:10:00,62.79,62.84,62.77,62.84,54828.0,58.449,58.4956,58.4304,58.4956,54828.0
2020-01-17 14:20:00,62.84,62.84,62.72,62.74,39281.0,58.4956,58.4956,58.3839,58.4025,39281.0
2020-01-17 14:30:00,62.73,62.74,62.63,62.64,138239.0,58.3932,58.4025,58.3001,58.3094,138239.0
2020-01-17 14:40:00,62.64,62.65,62.55,62.58,100818.0,58.3094,58.3187,58.2256,58.2535,100818.0
2020-01-17 14:50:00,62.59,62.65,62.58,62.61,115441.0,58.2628,58.3187,58.2535,58.2815,115441.0
2020-01-17 15:00:00,62.61,62.61,62.47,62.5,69065.0,58.2815,58.2815,58.1511,58.1791,69065.0
2020-01-17 15:10:00,62.5,62.57,62.46,62.52,82113.0,58.1791,58.2442,58.1418,58.1977,82113.0
2020-01-17 15:20:00,62.52,62.58,62.52,62.56,79311.0,58.1977,58.2535,58.1977,58.2349,79311.0
2020-01-17 15:30:00,62.56,62.62,62.55,62.59,112578.0,58.2349,58.2908,58.2256,58.2628,112578.0
2020-01-17 15:40:00,62.59,62.65,62.55,62.61,180146.0,58.2628,58.3187,58.2256,58.2815,180146.0
2020-01-17 15:50:00,62.61,62.69,62.55,62.65,758116.0,58.2815,58.3559,58.2256,58.3187,758116.0
2020-01-21 09:30:00,62.44,62.72,62.3,62.55,154195.0,58.1232,58.3839,57.9929,58.2256,154195.0
2020-01-21 09:40:00,62.56,62.6,62.4,62.49,56899.0,58.2349,58.2722,58.086,58.1698,56899.0
2020-01-21 09:50:00,62.49,62.68,62.45,62.62,74177.0,58.1698,58.3466,58.1325,58.2908,74177.0
2020-01-21 10:00:00,62.62,62.74,62.59,62.64,79765.0,58.2908,58.4025,58.2628,58.3094,79765.0
2020-01-21 10:10:00,62.64,62.76,62.52,62.54,60406.0,58.3094,58.4211,58.1977,58.2163,60406.0
2020-01-21 10:20:00,62.54,62.6,62.42,62.46,48599.0,58.2163,58.2722,58.1046,58.1418,48599.0
2020-01-21 10:30:00,62.47,62.64,62.46,62.6,60136.0,58.1511,58.3094,58.1418,58.2722,60136.0
2020-01-21 10:40:00,62.61,62.61,62.5,62.51,28401.0,58.2815,58.2815,58.1791,58.1884,28401.0
2020-01-21 10:50:00,62.52,62.56,62.49,62.51,51060.0,58.1977,58.2349,58.1698,58.1884,51060.0
2020-01-21 11:00:00,62.51,62.59,62.49,62.5,47437.0,58.1884,58.2628,58.1698,58.1791,47437.0
2020-01-21 11:10:00,62.51,62.58,62.49,62.51,40872.0,58.1884,58.2535,58.1698,58.1884,40872.0
2020-01-21 11:20:00,62.51,62.52,62.44,62.51,30787.0,58.1884,58.1977,58.1232,58.1884,30787.0
2020-01-21 11:30:00,62.51,62.62,62.49,62.5,40663.0,58.1884,58.2908,58.1698,58.1791,40663.0
2020-01-21 11:40:00,62.51,62.58,62.5,62.55,59745.0,58.1884,58.2535,58.1791,58.2256,59745.0
2020-01-21 11:50:00,62.54,62.58,62.5,62.55,27957.0,58.2163,58.2535,58.1791,58.2256,27957.0
2020-01-21 12:00:00,62.55,62.61,62.54,62.58,41491.0,58.2256,58.2815,58.2163,58.2535,41491.0
2020-01-21 12:10:00,62.58,62.59,62.5,62.5,35666.0,58.2535,58.2628,58.1791,58.1791,35666.0
2020-01-21 12:20:00,62.51,62.51,62.47,62.48,43617.0,58.1884,58.1884,58.1511,58.1605,43617.0
2020-01-21 12:30:00,62.49,62.56,62.49,62.5,21331.0,58.1698,58.2349,58.1698,58.1791,21331.0
2020-01-21 12:40:00,62.5,62.5,62.42,62.44,22299.0,58.1791,58.1791,58.1046,58.1232,22299.0
2020-01-21 12:50:00,62.44,62.45,62.41,62.41,14968.0,58.1232,58.1325,58.0953,58.0953,14968.0
2020-01-21 13:00:00,62.42,62.48,62.41,62.47,15077.0,58.1046,58.1605,58.0953,58.1511,15077.0
2020-01-21 13:10:00,62.47,62.52,62.42,62.42,28360.0,58.1511,58.1977,58.1046,58.1046,28360.0
2020-01-21 13:20:00,62.41,62.41,62.26,62.28,32593.0,58.0953,58.0953,57.9557,57.9743,32593.0
2020-01-21 13:30:00,62.28,62.28,62.2,62.21,46239.0,57.9743,57.9743,57.8998,57.9091,46239.0
2020-01-21 13:40:00,62.22,62.3,62.2,62.25,30412.0,57.9184,57.9929,57.8998,57.9464,30412.0
2020-01-21 13:50:00,62.25,62.26,62.09,62.1,44744.0,57.9464,57.9557,57.7974,57.8067,44744.0
2020-01-21 14:00:00,62.09,62.26,62.08,62.25,29919.0,57.7974,57.9557,57.7881,57.9464,29919.0
2020-01-21 14:10:00,62.25,62.28,62.19,62.19,88469.0,57.9464,57.9743,57.8905,57.8905,88469.0
2020-01-21 14:20:00,62.2,62.22,62.13,62.2,69313.0,57.8998,57.9184,57.8346,57.8998,69313.0
2020-01-21 14:30:00,62.19,62.33,62.19,62.33,55037.0,57.8905,58.0208,57.8905,58.0208,55037.0
2020-01-21 14:40:00,62.32,62.32,62.21,62.22,59035.0,58.0115,58.0115,57.9091,57.9184,59035.0
2020-01-21 14:50:00,62.22,62.31,62.21,62.3,24536.0,57.9184,58.0022,57.9091,57.9929,24536.0
2020-01-21 15:00:00,62.3,62.37,62.29,62.29,64636.0,57.9929,58.0581,57.9836,57.9836,64636.0
2020-01-21 15:10:00,62.29,62.4,62.29,62.32,101665.0,57.9836,58.086,57.9836,58.0115,101665.0
2020-01-21 15:20:00,62.32,62.33,62.27,62.31,71688.0,58.0115,58.0208,57.965,58.0022,71688.0
2020-01-21 15:30:00,62.32,62.32,62.24,62.3,106976.0,58.0115,58.0115,57.937,57.9929,106976.0
2020-01-21 15:40:00,62.3,62.32,62.2,62.21,107467.0,57.9929,58.0115,57.8998,57.9091,107467.0
2020-01-21 15:50:00,62.19,62.31,62.18,62.31,340631.0,57.8905,58.0022,57.8812,58.0022,340631.0
2020-01-22 09:30:00,62.78,62.78,62.46,62.68,135121.0,58.4397,58.4397,58.1418,58.3466,135121.0
2020-01-22 09:40:00,62.67,62.74,62.59,62.71,74685.0,58.3373,58.4025,58.2628,58.3745,74685.0
2020-01-22 09:50:00,62.72,62.76,62.57,62.72,62534.0,58.3839,58.4211,58.2442,58.3839,62534.0
2020-01-22 10:00:00,62.72,62.79,62.65,62.79,69691.0,58.3839,58.449,58.3187,58.449,69691.0
2020-01-22 10:10:00,62.8,62.91,62.76,62.9,106949.0,58.4583,58.5607,58.4211,58.5514,106949.0
2020-01-22 10:20:00,62.92,62.94,62.81,62.82,32610.0,58.57,58.5886,58.4676,58.4769,32610.0
2020-01-22 10:30:00,62.82,62.91,62.79,62.87,73089.0,58.4769,58.5607,58.449,58.5235,73089.0
2020-01-22 10:40:00,62.86,63.01,62.8,62.97,54417.0,58.5142,58.6538,58.4583,58.6166,54417.0
2020-01-22 10:50:00,62.97,63.0,62.88,62.89,53060.0,58.6166,58.6445,58.5328,58.5421,53060.0
2020-01-22 11:00:00,62.89,62.91,62.79,62.87,43398.0,58.5421,58.5607,58.449,58.5235,43398.0
2020-01-22 11:10:00,62.87,62.91,62.75,62.8,47785.0,58.5235,58.5607,58.4118,58.4583,47785.0
2020-01-22 11:20:00,62.8,62.9,62.77,62.85,34686.0,58.4583,58.5514,58.4304,58.5049,34686.0
2020-01-22 11:30:00,62.86,62.88,62.8,62.86,82412.0,58.5142,58.5328,58.4583,58.5142,82412.0
2020-01-22 11:40:00,62.86,62.92,62.84,62.9,46033.0,58.5142,58.57,58.4956,58.5514,46033.0
2020-01-22 11:50:00,62.89,62.89,62.79,62.8,73790.0,58.5421,58.5421,58.449,58.4583,73790.0
2020-01-22 12:00:00,62.8,62.83,62.78,62.81,47567.0,58.4583,58.4863,58.4397,58.4676,47567.0
2020-01-22 12:10:00,62.81,62.84,62.76,62.76,35126.0,58.4676,58.4956,58.4211,58.4211,35126.0
2020-01-22 12:20:00,62.76,62.81,62.73,62.78,54112.0,58.4211,58.4676,58.3932,58.4397,54112.0
2020-01-22 12:30:00,62.78,62.82,62.75,62.79,34624.0,58.4397,58.4769,58.4118,58.449,34624.0
2020-01-22 12:40:00,62.8,62.84,62.78,62.84,10131.0,58.4583,58.4956,58.4397,58.4956,10131.0
2020-01-22 12:50:00,62.83,62.94,62.83,62.91,18471.0,58.4863,58.5886,58.4863,58.5607,18471.0
2020-01-22 13:00:00,62.9,62.93,62.87,62.89,18538.0,58.5514,58.5793,58.5235,58.5421,18538.0
2020-01-22 13:10:00,62.89,62.95,62.85,62.91,22198.0,58.5421,58.598,58.5049,58.5607,22198.0
2020-01-22 13:20:00,62.91,62.92,62.88,62.88,11126.0,58.5607,58.57,58.5328,58.5328,11126.0
2020-01-22 13:30:00,62.88,62.89,62.82,62.87,53401.0,58.5328,58.5421,58.4769,58.5235,53401.0
2020-01-22 13:40:00,62.87,62.88,62.81,62.82,47138.0,58.5235,58.5328,58.4676,58.4769,47138.0
2020-01-22 13:50:00,62.82,62.84,62.79,62.83,47716.0,58.4769,58.4956,58.449,58.4863,47716.0
2020-01-22 14:00:00,62.84,62.87,62.82,62.82,18257.0,58.4956,58.5235,58.4769,58.4769,18257.0
2020-01-22 14:10:00,62.83,62.83,62.7,62.71,34200.0,58.4863,58.4863,58.3652,58.3745,34200.0
2020-01-22 14:20:00,62.7,62.74,62.62,62.66,48612.0,58.3652,58.4025,58.2908,58.328,48612.0
2020-01-22 14:30:00,62.66,62.73,62.64,62.71,18965.0,58.328,58.3932,58.3094,58.3745,18965.0
2020-01-22 14:40:00,62.71,62.71,62.6,62.63,30985.0,58.3745,58.3745,58.2722,58.3001,30985.0
2020-01-22 14:50:00,62.63,62.65,62.6,62.6,27690.0,58.3001,58.3187,58.2722,58.2722,27690.0
2020-01-22 15:00:00,62.61,62.62,62.51,62.54,32639.0,58.2815,58.2908,58.1884,58.2163,32639.0
2020-01-22 15:10:00,62.54,62.54,62.45,62.51,45134.0,58.2163,58.2163,58.1325,58.1884,45134.0
2020-01-22 15:20:00,62.5,62.51,62.42,62.46,27597.0,58.1791,58.1884,58.1046,58.1418,27597.0
2020-01-22 15:30:00,62.47,62.56,62.47,62.5,43839.0,58.1511,58.2349,58.1511,58.1791,43839.0
2020-01-22 15:40:00,62.49,62.51,62.43,62.47,59885.0,58.1698,58.1884,58.1139,58.1511,59885.0
2020-01-22 15:50:00,62.47,62.53,62.42,62.44,158880.0,58.1511,58.207,58.1046,58.1232,158880.0
2020-01-23 09:30:00,62.34,62.43,62.13,62.19,129953.0,58.0301,58.1139,57.8346,57.8905,129953.0
2020-01-23 09:40:00,62.19,62.25,62.1,62.14,55115.0,57.8905,57.9464,57.8067,57.844,55115.0
2020-01-23 09:50:00,62.15,62.31,62.02,62.23,51455.0,57.8533,58.0022,57.7323,57.9277,51455.0
2020-01-23 10:00:00,62.23,62.28,62.13,62.28,93659.0,57.9277,57.9743,57.8346,57.9743,93659.0
2020-01-23 10:10:00,62.29,62.4,62.25,62.39,27471.0,57.9836,58.086,57.9464,58.0767,27471.0
2020-01-23 10:20:00,62.4,62.4,62.26,62.32,27989.0,58.086,58.086,57.9557,58.0115,27989.0
2020-01-23 10:30:00,62.32,62.37,62.25,62.34,30185.0,58.0115,58.0581,57.9464,58.0301,30185.0
2020-01-23 10:40:00,62.34,62.37,62.15,62.15,37751.0,58.0301,58.0581,57.8533,57.8533,37751.0
2020-01-23 10:50:00,62.14,62.26,62.11,62.16,29675.0,57.844,57.9557,57.816,57.8626,29675.0
2020-01-23 11:00:00,62.18,62.19,62.1,62.13,30137.0,57.8812,57.8905,57.8067,57.8346,30137.0
2020-01-23 11:10:00,62.13,62.16,62.04,62.08,43315.0,57.8346,57.8626,57.7509,57.7881,43315.0
2020-01-23 11:20:00,62.08,62.12,62.03,62.07,74354.0,57.7881,57.8253,57.7416,57.7788,74354.0
2020-01-23 11:30:00,62.07,62.11,62.04,62.09,37491.0,57.7788,57.816,57.7509,57.7974,37491.0
2020-01-23 11:40:00,62.09,62.12,62.02,62.02,29408.0,57.7974,57.8253,57.7323,57.7323,29408.0
2020-01-23 11:50:00,62.02,62.04,61.93,61.95,76422.0,57.7323,57.7509,57.6485,57.6671,76422.0
2020-01-23 12:00:00,61.95,62.04,61.94,61.98,40319.0,57.6671,57.7509,57.6578,57.695,40319.0
2020-01-23 12:10:00,61.98,62.02,61.98,62.01,28484.0,57.695,57.7323,57.695,57.7229,28484.0
2020-01-23 12:20:00,62.0,62.11,61.99,62.09,39782.0,57.7136,57.816,57.7043,57.7974,39782.0
2020-01-23 12:30:00,62.09,62.09,62.0,62.0,22167.0,57.7974,57.7974,57.7136,57.7136,22167.0
2020-01-23 12:40:00,62.0,62.03,61.99,62.03,16878.0,57.7136,57.7416,57.7043,57.7416,16878.0
2020-01-23 12:50:00,62.03,62.04,61.96,61.99,89947.0,57.7416,57.7509,57.6764,57.7043,89947.0
2020-01-23 13:00:00,62.0,62.02,61.98,61.99,36085.0,57.7136,57.7323,57.695,57.7043,36085.0
2020-01-23 13:10:00,61.98,62.02,61.96,62.01,22238.0,57.695,57.7323,57.6764,57.7229,22238.0
2020-01-23 13:20:00,62.02,62.15,62.0,62.09,99493.0,57.7323,57.8533,57.7136,57.7974,99493.0
2020-01-23 13:30:00,62.08,62.1,62.05,62.06,30199.0,57.7881,57.8067,57.7602,57.7695,30199.0
2020-01-23 13:40:00,62.06,62.26,62.06,62.21,117397.0,57.7695,57.9557,57.7695,57.9091,117397.0
2020-01-23 13:50:00,62.22,62.24,62.16,62.23,28280.0,57.9184,57.937,57.8626,57.9277,28280.0
2020-01-23 14:00:00,62.22,62.29,62.21,62.27,19273.0,57.9184,57.9836,57.9091,57.965,19273.0
2020-01-23 14:10:00,62.28,62.35,62.24,62.34,31699.0,57.9743,58.0394,57.937,58.0301,31699.0
2020-01-23 14:20:00,62.33,62.38,62.31,62.38,50492.0,58.0208,58.0674,58.0022,58.0674,50492.0
2020-01-23 14:30:00,62.37,62.39,62.34,62.36,30520.0,58.0581,58.0767,58.0301,58.0487,30520.0
2020-01-23 14:40:00,62.35,62.37,62.29,62.3,60327.0,58.0394,58.0581,57.9836,57.9929,60327.0
2020-01-23 14:50:00,62.3,62.44,62.28,62.4,115915.0,57.9929,58.1232,57.9743,58.086,115915.0
2020-01-23 15:00:00,62.4,62.41,62.34,62.38,31475.0,58.086,58.0953,58.0301,58.0674,31475.0
2020-01-23 15:10:00,62.38,62.38,62.35,62.36,29715.0,58.0674,58.0674,58.0394,58.0487,29715.0
2020-01-23 15:20:00,62.37,62.47,62.36,62.44,86125.0,58.0581,58.1511,58.0487,58.1232,86125.0
2020-01-23 15:30:00,62.43,62.51,62.42,62.42,67241.0,58.1139,58.1884,58.1046,58.1046,67241.0
2020-01-23 15:40:00,62.42,62.53,62.41,62.5,127250.0,58.1046,58.207,58.0953,58.1791,127250.0
2020-01-23 15:50:00,62.5,62.5,62.39,62.45,247203.0,58.1791,58.1791,58.0767,58.1325,247203.0
2020-01-24 09:30:00,62.45,62.5,61.82,61.84,192353.0,58.1325,58.1791,57.5461,57.5647,192353.0
2020-01-24 09:40:00,61.84,62.05,61.78,61.96,123478.0,57.5647,57.7602,57.5088,57.6764,123478.0
2020-01-24 09:50:00,61.96,62.06,61.89,62.03,77386.0,57.6764,57.7695,57.6112,57.7416,77386.0
2020-01-24 10:00:00,62.03,62.07,61.91,61.93,63876.0,57.7416,57.7788,57.6299,57.6485,63876.0
2020-01-24 10:10:00,61.93,62.04,61.87,61.94,60150.0,57.6485,57.7509,57.5926,57.6578,60150.0
2020-01-24 10:20:00,61.95,61.97,61.81,61.82,62401.0,57.6671,57.6857,57.5368,57.5461,62401.0
2020-01-24 10:30:00,61.81,61.84,61.76,61.81,41599.0,57.5368,57.5647,57.4902,57.5368,41599.0
2020-01-24 10:40:00,61.81,61.86,61.61,61.63,33566.0,57.5368,57.5833,57.3506,57.3692,33566.0
2020-01-24 10:50:00,61.62,61.69,61.59,61.63,59341.0,57.3599,57.4251,57.332,57.3692,59341.0
2020-01-24 11:00:00,61.63,61.72,61.55,61.68,78451.0,57.3692,57.453,57.2947,57.4158,78451.0
2020-01-24 11:10:00,61.68,61.76,61.53,61.53,48529.0,57.4158,57.4902,57.2761,57.2761,48529.0
2020-01-24 11:20:00,61.53,61.57,61.46,61.56,57782.0,57.2761,57.3134,57.211,57.3041,57782.0
2020-01-24 11:30:00,61.56,61.65,61.5,61.6,35025.0,57.3041,57.3878,57.2482,57.3413,35025.0
2020-01-24 11:40:00,61.61,61.61,61.48,61.58,40996.0,57.3506,57.3506,57.2296,57.3227,40996.0
2020-01-24 11:50:00,61.59,61.61,61.51,61.6,34606.0,57.332,57.3506,57.2575,57.3413,34606.0
2020-01-24 12:00:00,61.6,61.6,61.45,61.47,41650.0,57.3413,57.3413,57.2017,57.2203,41650.0
2020-01-24 12:10:00,61.48,61.5,61.38,61.39,61094.0,57.2296,57.2482,57.1365,57.1458,61094.0
2020-01-24 12:20:00,61.38,61.52,61.38,61.5,25541.0,57.1365,57.2668,57.1365,57.2482,25541.0
2020-01-24 12:30:00,61.51,61.63,61.49,61.62,28451.0,57.2575,57.3692,57.2389,57.3599,28451.0
2020-01-24 12:40:00,61.63,61.69,61.6,61.66,37771.0,57.3692,57.4251,57.3413,57.3971,37771.0
2020-01-24 12:50:00,61.67,61.67,61.51,61.58,86828.0,57.4064,57.4064,57.2575,57.3227,86828.0
2020-01-24 13:00:00,61.58,61.59,61.47,61.56,31616.0,57.3227,57.332,57.2203,57.3041,31616.0
2020-01-24 13:10:00,61.56,61.56,61.39,61.39,68405.0,57.3041,57.3041,57.1458,57.1458,68405.0
2020-01-24 13:20:00,61.4,61.49,61.38,61.39,39777.0,57.1551,57.2389,57.1365,57.1458,39777.0
2020-01-24 13:30:00,61.39,61.39,61.28,61.32,37340.0,57.1458,57.1458,57.0434,57.0806,37340.0
2020-01-24 13:40:00,61.31,61.31,61.19,61.19,34461.0,57.0713,57.0713,56.9596,56.9596,34461.0
2020-01-24 13:50:00,61.19,61.25,61.15,61.25,32891.0,56.9596,57.0155,56.9224,57.0155,32891.0
2020-01-24 14:00:00,61.24,61.27,61.15,61.27,58598.0,57.0062,57.0341,56.9224,57.0341,58598.0
2020-01-24 14:10:00,61.28,61.28,61.1,61.12,57233.0,57.0434,57.0434,56.8759,56.8945,57233.0
2020-01-24 14:20:00,61.12,61.14,61.03,61.05,58777.0,56.8945,56.9131,56.8107,56.8293,58777.0
2020-01-24 14:30:00,61.05,61.16,61.03,61.05,77848.0,56.8293,56.9317,56.8107,56.8293,77848.0
2020-01-24 14:40:00,61.05,61.15,60.99,61.1,75837.0,56.8293,56.9224,56.7735,56.8759,75837.0
2020-01-24 14:50:00,61.1,61.24,61.09,61.23,41640.0,56.8759,57.0062,56.8665,56.9969,41640.0
2020-01-24 15:00:00,61.23,61.32,61.2,61.26,62475.0,56.9969,57.0806,56.9689,57.0248,62475.0
2020-01-24 15:10:00,61.27,61.4,61.24,61.4,51782.0,57.0341,57.1551,57.0062,57.1551,51782.0
2020-01-24 15:20:00,61.39,61.43,61.29,61.34,79736.0,57.1458,57.183,57.0527,57.0993,79736.0
2020-01-24 15:30:00,61.33,61.33,61.18,61.2,128143.0,57.09,57.09,56.9503,56.9689,128143.0
2020-01-24 15:40:00,61.2,61.21,61.1,61.14,165460.0,56.9689,56.9783,56.8759,56.9131,165460.0
2020-01-24 15:50:00,61.13,61.21,61.1,61.18,435026.0,56.9038,56.9783,56.8759,56.9503,435026.0
2020-01-27 09:30:00,60.26,60.77,60.17,60.76,204026.0,56.0939,56.5687,56.0102,56.5594,204026.0
2020-01-27 09:40:00,60.77,60.97,60.67,60.92,105240.0,56.5687,56.7548,56.4756,56.7083,105240.0
2020-01-27 09:50:00,60.92,60.92,60.72,60.83,87413.0,56.7083,56.7083,56.5221,56.6245,87413.0
2020-01-27 10:00:00,60.83,60.98,60.78,60.98,93327.0,56.6245,56.7642,56.578,56.7642,93327.0
2020-01-27 10:10:00,60.96,61.01,60.69,60.7,86210.0,56.7455,56.7921,56.4942,56.5035,86210.0
2020-01-27 10:20:00,60.69,60.97,60.69,60.95,62506.0,56.4942,56.7548,56.4942,56.7362,62506.0
2020-01-27 10:30:00,60.94,60.97,60.78,60.87,51330.0,56.7269,56.7548,56.578,56.6618,51330.0
2020-01-27 10:40:00,60.87,60.9,60.79,60.89,51276.0,56.6618,56.6897,56.5873,56.6804,51276.0
2020-01-27 10:50:00,60.89,61.01,60.88,61.0,66930.0,56.6804,56.7921,56.6711,56.7828,66930.0
2020-01-27 11:00:00,61.0,61.11,60.99,61.03,86598.0,56.7828,56.8852,56.7735,56.8107,86598.0
2020-01-27 11:10:00,61.03,61.06,60.96,60.96,53165.0,56.8107,56.8386,56.7455,56.7455,53165.0
2020-01-27 11:20:00,60.96,61.08,60.94,61.05,69269.0,56.7455,56.8572,56.7269,56.8293,69269.0
2020-01-27 11:30:00,61.05,61.17,60.93,61.12,61049.0,56.8293,56.941,56.7176,56.8945,61049.0
2020-01-27 11:40:00,61.12,61.13,60.98,61.0,80435.0,56.8945,56.9038,56.7642,56.7828,80435.0
2020-01-27 11:50:00,60.99,61.1,60.97,61.09,99266.0,56.7735,56.8759,56.7548,56.8665,99266.0
2020-01-27 12:00:00,61.09,61.2,61.08,61.12,56324.0,56.8665,56.9689,56.8572,56.8945,56324.0
2020-01-27 12:10:00,61.13,61.15,61.04,61.1,44803.0,56.9038,56.9224,56.82,56.8759,44803.0
2020-01-27 12:20:00,61.1,61.2,61.08,61.15,56108.0,56.8759,56.9689,56.8572,56.9224,56108.0
2020-01-27 12:30:00,61.15,61.19,61.09,61.11,31614.0,56.9224,56.9596,56.8665,56.8852,31614.0
2020-01-27 12:40:00,61.1,61.2,61.1,61.15,34356.0,56.8759,56.9689,56.8759,56.9224,34356.0
2020-01-27 12:50:00,61.16,61.17,61.04,61.11,22940.0,56.9317,56.941,56.82,56.8852,22940.0
2020-01-27 13:00:00,61.11,61.18,61.09,61.1,39869.0,56.8852,56.9503,56.8665,56.8759,39869.0
2020-01-27 13:10:00,61.11,61.19,61.07,61.19,31301.0,56.8852,56.9596,56.8479,56.9596,31301.0
2020-01-27 13:20:00,61.19,61.23,61.16,61.16,24244.0,56.9596,56.9969,56.9317,56.9317,24244.0
2020-01-27 13:30:00,61.16,61.21,61.13,61.17,43667.0,56.9317,56.9783,56.9038,56.941,43667.0
2020-01-27 13:40:00,61.17,61.19,61.13,61.17,35510.0,56.941,56.9596,56.9038,56.941,35510.0
2020-01-27 13:50:00,61.16,61.18,61.05,61.07,36085.0,56.9317,56.9503,56.8293,56.8479,36085.0
2020-01-27 14:00:00,61.07,61.09,60.96,61.07,58368.0,56.8479,56.8665,56.7455,56.8479,58368.0
2020-01-27 14:10:00,61.08,61.1,61.03,61.07,37508.0,56.8572,56.8759,56.8107,56.8479,37508.0
2020-01-27 14:20:00,61.06,61.17,61.02,61.17,34622.0,56.8386,56.941,56.8014,56.941,34622.0
2020-01-27 14:30:00,61.17,61.19,61.1,61.18,46662.0,56.941,56.9596,56.8759,56.9503,46662.0
2020-01-27 14:40:00,61.18,61.2,61.04,61.06,44200.0,56.9503,56.9689,56.82,56.8386,44200.0
2020-01-27 14:50:00,61.05,61.12,60.99,61.11,60301.0,56.8293,56.8945,56.7735,56.8852,60301.0
2020-01-27 15:00:00,61.1,61.14,61.05,61.09,44184.0,56.8759,56.9131,56.8293,56.8665,44184.0
2020-01-27 15:10:00,61.08,61.17,61.02,61.14,45906.0,56.8572,56.941,56.8014,56.9131,45906.0
2020-01-27 15:20:00,61.14,61.15,61.06,61.09,47606.0,56.9131,56.9224,56.8386,56.8665,47606.0
2020-01-27 15:30:00,61.09,61.1,61.0,61.05,70315.0,56.8665,56.8759,56.7828,56.8293,70315.0
2020-01-27 15:40:00,61.05,61.11,60.99,61.01,107813.0,56.8293,56.8852,56.7735,56.7921,107813.0
2020-01-27 15:50:00,61.01,61.07,60.91,60.91,303747.0,56.7921,56.8479,56.699,56.699,303747.0
2020-01-28 09:30:00,60.92,61.25,60.92,60.99,118603.0,56.7083,57.0155,56.7083,56.7735,118603.0
2020-01-28 09:40:00,60.99,60.99,60.78,60.85,40834.0,56.7735,56.7735,56.578,56.6431,40834.0
2020-01-28 09:50:00,60.84,60.99,60.82,60.85,41690.0,56.6338,56.7735,56.6152,56.6431,41690.0
2020-01-28 10:00:00,60.87,61.04,60.86,60.95,58758.0,56.6618,56.82,56.6524,56.7362,58758.0
2020-01-28 10:10:00,60.95,61.11,60.91,61.08,61354.0,56.7362,56.8852,56.699,56.8572,61354.0
2020-01-28 10:20:00,61.07,61.36,61.07,61.34,53628.0,56.8479,57.1179,56.8479,57.0993,53628.0
2020-01-28 10:30:00,61.34,61.38,61.26,61.35,62073.0,57.0993,57.1365,57.0248,57.1086,62073.0
2020-01-28 10:40:00,61.35,61.48,61.34,61.42,56011.0,57.1086,57.2296,57.0993,57.1737,56011.0
2020-01-28 10:50:00,61.42,61.47,61.38,61.46,67691.0,57.1737,57.2203,57.1365,57.211,67691.0
2020-01-28 11:00:00,61.46,61.59,61.46,61.56,57573.0,57.211,57.332,57.211,57.3041,57573.0
2020-01-28 11:10:00,61.56,61.62,61.49,61.57,48049.0,57.3041,57.3599,57.2389,57.3134,48049.0
2020-01-28 11:20:00,61.57,61.64,61.54,61.61,55130.0,57.3134,57.3785,57.2854,57.3506,55130.0
2020-01-28 11:30:00,61.62,61.63,61.52,61.53,41119.0,57.3599,57.3692,57.2668,57.2761,41119.0
2020-01-28 11:40:00,61.53,61.54,61.39,61.39,25632.0,57.2761,57.2854,57.1458,57.1458,25632.0
2020-01-28 11:50:00,61.39,61.51,61.39,61.5,23248.0,57.1458,57.2575,57.1458,57.2482,23248.0
2020-01-28 12:00:00,61.49,61.49,61.38,61.39,24624.0,57.2389,57.2389,57.1365,57.1458,24624.0
2020-01-28 12:10:00,61.4,61.41,61.33,61.38,33030.0,57.1551,57.1644,57.09,57.1365,33030.0
2020-01-28 12:20:00,61.38,61.41,61.31,61.35,59264.0,57.1365,57.1644,57.0713,57.1086,59264.0
2020-01-28 12:30:00,61.36,61.39,61.33,61.39,31016.0,57.1179,57.1458,57.09,57.1458,31016.0
2020-01-28 12:40:00,61.38,61.39,61.33,61.34,36194.0,57.1365,57.1458,57.09,57.0993,36194.0
2020-01-28 12:50:00,61.34,61.45,61.33,61.43,32646.0,57.0993,57.2017,57.09,57.183,32646.0
2020-01-28 13:00:00,61.43,61.43,61.35,61.42,29345.0,57.183,57.183,57.1086,57.1737,29345.0
2020-01-28 13:10:00,61.42,61.46,61.41,61.44,30086.0,57.1737,57.211,57.1644,57.1924,30086.0
2020-01-28 13:20:00,61.43,61.51,61.41,61.48,38064.0,57.183,57.2575,57.1644,57.2296,38064.0
2020-01-28 13:30:00,61.47,61.48,61.37,61.41,29498.0,57.2203,57.2296,57.1272,57.1644,29498.0
2020-01-28 13:40:00,61.41,61.49,61.41,61.48,21356.0,57.1644,57.2389,57.1644,57.2296,21356.0
2020-01-28 13:50:00,61.48,61.53,61.47,61.5,31194.0,57.2296,57.2761,57.2203,57.2482,31194.0
2020-01-28 14:00:00,61.51,61.52,61.46,61.48,43003.0,57.2575,57.2668,57.211,57.2296,43003.0
2020-01-28 14:10:00,61.48,61.55,61.46,61.51,46784.0,57.2296,57.2947,57.211,57.2575,46784.0
2020-01-28 14:20:00,61.5,61.51,61.4,61.43,50808.0,57.2482,57.2575,57.1551,57.183,50808.0
2020-01-28 14:30:00,61.43,61.52,61.42,61.5,39780.0,57.183,57.2668,57.1737,57.2482,39780.0
2020-01-28 14:40:00,61.51,61.53,61.44,61.45,44787.0,57.2575,57.2761,57.1924,57.2017,44787.0
2020-01-28 14:50:00,61.44,61.45,61.39,61.4,31349.0,57.1924,57.2017,57.1458,57.1551,31349.0
2020-01-28 15:00:00,61.4,61.41,61.34,61.35,37201.0,57.1551,57.1644,57.0993,57.1086,37201.0
2020-01-28 15:10:00,61.35,61.39,61.31,61.39,37996.0,57.1086,57.1458,57.0713,57.1458,37996.0
2020-01-28 15:20:00,61.39,61.41,61.36,61.38,43480.0,57.1458,57.1644,57.1179,57.1365,43480.0
2020-01-28 15:30:00,61.38,61.38,61.27,61.28,100143.0,57.1365,57.1365,57.0341,57.0434,100143.0
2020-01-28 15:40:00,61.28,61.35,61.26,61.33,83837.0,57.0434,57.1086,57.0248,57.09,83837.0
2020-01-28 15:50:00,61.32,61.46,61.26,61.3,576381.0,57.0806,57.211,57.0248,57.062,576381.0
2020-01-29 09:30:00,61.69,61.78,61.54,61.55,160607.0,57.4251,57.5088,57.2854,57.2947,160607.0
2020-01-29 09:40:00,61.55,61.6,61.44,61.48,90991.0,57.2947,57.3413,57.1924,57.2296,90991.0
2020-01-29 09:50:00,61.48,61.52,61.26,61.26,71852.0,57.2296,57.2668,57.0248,57.0248,71852.0
2020-01-29 10:00:00,61.25,61.28,61.12,61.12,93001.0,57.0155,57.0434,56.8945,56.8945,93001.0
2020-01-29 10:10:00,61.12,61.37,61.08,61.28,69003.0,56.8945,57.1272,56.8572,57.0434,69003.0
2020-01-29 10:20:00,61.28,61.42,61.27,61.39,37146.0,57.0434,57.1737,57.0341,57.1458,37146.0
2020-01-29 10:30:00,61.4,61.41,61.26,61.31,51825.0,57.1551,57.1644,57.0248,57.0713,51825.0
2020-01-29 10:40:00,61.31,61.43,61.28,61.4,58591.0,57.0713,57.183,57.0434,57.1551,58591.0
2020-01-29 10:50:00,61.4,61.46,61.3,61.31,92822.0,57.1551,57.211,57.062,57.0713,92822.0
2020-01-29 11:00:00,61.31,61.35,61.26,61.29,23247.0,57.0713,57.1086,57.0248,57.0527,23247.0
2020-01-29 11:10:00,61.3,61.3,61.19,61.22,29497.0,57.062,57.062,56.9596,56.9876,29497.0
2020-01-29 11:20:00,61.22,61.36,61.22,61.33,29396.0,56.9876,57.1179,56.9876,57.09,29396.0
2020-01-29 11:30:00,61.32,61.42,61.32,61.41,22651.0,57.0806,57.1737,57.0806,57.1644,22651.0
2020-01-29 11:40:00,61.41,61.42,61.33,61.38,27506.0,57.1644,57.1737,57.09,57.1365,27506.0
2020-01-29 11:50:00,61.37,61.41,61.35,61.38,33410.0,57.1272,57.1644,57.1086,57.1365,33410.0
2020-01-29 12:00:00,61.38,61.4,61.28,61.28,32790.0,57.1365,57.1551,57.0434,57.0434,32790.0
2020-01-29 12:10:00,61.28,61.31,61.27,61.29,76235.0,57.0434,57.0713,57.0341,57.0527,76235.0
2020-01-29 12:20:00,61.28,61.3,61.24,61.29,22004.0,57.0434,57.062,57.0062,57.0527,22004.0
2020-01-29 12:30:00,61.29,61.29,61.26,61.29,36389.0,57.0527,57.0527,57.0248,57.0527,36389.0
2020-01-29 12:40:00,61.3,61.3,61.18,61.22,52620.0,57.062,57.062,56.9503,56.9876,52620.0
2020-01-29 12:50:00,61.22,61.25,61.19,61.2,24090.0,56.9876,57.0155,56.9596,56.9689,24090.0
2020-01-29 13:00:00,61.19,61.29,61.18,61.26,25923.0,56.9596,57.0527,56.9503,57.0248,25923.0
2020-01-29 13:10:00,61.27,61.3,61.24,61.29,31138.0,57.0341,57.062,57.0062,57.0527,31138.0
2020-01-29 13:20:00,61.28,61.37,61.27,61.36,34675.0,57.0434,57.1272,57.0341,57.1179,34675.0
2020-01-29 13:30:00,61.37,61.5,61.36,61.46,34441.0,57.1272,57.2482,57.1179,57.211,34441.0
2020-01-29 13:40:00,61.46,61.46,61.32,61.34,47836.0,57.211,57.211,57.0806,57.0993,47836.0
2020-01-29 13:50:00,61.34,61.37,61.29,61.32,58915.0,57.0993,57.1272,57.0527,57.0806,58915.0
2020-01-29 14:00:00,61.32,61.56,61.32,61.52,28458.0,57.0806,57.3041,57.0806,57.2668,28458.0
2020-01-29 14:10:00,61.53,61.57,61.49,61.56,31003.0,57.2761,57.3134,57.2389,57.3041,31003.0
2020-01-29 14:20:00,61.56,61.64,61.54,61.62,83454.0,57.3041,57.3785,57.2854,57.3599,83454.0
2020-01-29 14:30:00,61.61,61.67,61.58,61.65,54465.0,57.3506,57.4064,57.3227,57.3878,54465.0
2020-01-29 14:40:00,61.65,61.65,61.5,61.51,104620.0,57.3878,57.3878,57.2482,57.2575,104620.0
2020-01-29 14:50:00,61.51,61.54,61.46,61.48,60310.0,57.2575,57.2854,57.211,57.2296,60310.0
2020-01-29 15:00:00,61.48,61.49,61.38,61.46,53152.0,57.2296,57.2389,57.1365,57.211,53152.0
2020-01-29 15:10:00,61.46,61.47,61.27,61.29,58709.0,57.211,57.2203,57.0341,57.0527,58709.0
2020-01-29 15:20:00,61.29,61.35,61.18,61.32,75170.0,57.0527,57.1086,56.9503,57.0806,75170.0
2020-01-29 15:30:00,61.32,61.39,61.29,61.32,137864.0,57.0806,57.1458,57.0527,57.0806,137864.0
2020-01-29 15:40:00,61.31,61.31,61.16,61.19,190857.0,57.0713,57.0713,56.9317,56.9596,190857.0
2020-01-29 15:50:00,61.19,61.21,61.08,61.1,358199.0,56.9596,56.9783,56.8572,56.8759,358199.0
2020-01-30 09:30:00,60.68,61.01,60.55,60.94,122639.0,56.4849,56.7921,56.3639,56.7269,122639.0
2020-01-30 09:40:00,60.93,60.94,60.81,60.82,93234.0,56.7176,56.7269,56.6059,56.6152,93234.0
2020-01-30 09:50:00,60.82,60.84,60.5,60.54,81241.0,56.6152,56.6338,56.3173,56.3546,81241.0
2020-01-30 10:00:00,60.53,60.56,60.41,60.55,134920.0,56.3453,56.3732,56.2336,56.3639,134920.0
2020-01-30 10:10:00,60.55,60.55,60.39,60.41,76560.0,56.3639,56.3639,56.2149,56.2336,76560.0
2020-01-30 10:20:00,60.41,60.53,60.39,60.46,162809.0,56.2336,56.3453,56.2149,56.2801,162809.0
2020-01-30 10:30:00,60.45,60.49,60.33,60.36,74636.0,56.2708,56.308,56.1591,56.187,74636.0
2020-01-30 10:40:00,60.34,60.41,60.28,60.38,138090.0,56.1684,56.2336,56.1125,56.2056,138090.0
2020-01-30 10:50:00,60.39,60.53,60.36,60.48,66616.0,56.2149,56.3453,56.187,56.2987,66616.0
2020-01-30 11:00:00,60.48,60.63,60.46,60.48,84070.0,56.2987,56.4383,56.2801,56.2987,84070.0
2020-01-30 11:10:00,60.48,60.58,60.42,60.48,67335.0,56.2987,56.3918,56.2429,56.2987,67335.0
2020-01-30 11:20:00,60.48,60.58,60.47,60.53,50495.0,56.2987,56.3918,56.2894,56.3453,50495.0
2020-01-30 11:30:00,60.53,60.62,60.47,60.61,77574.0,56.3453,56.429,56.2894,56.4197,77574.0
2020-01-30 11:40:00,60.61,60.64,60.45,60.59,104580.0,56.4197,56.4477,56.2708,56.4011,104580.0
2020-01-30 11:50:00,60.6,60.64,60.53,60.55,41017.0,56.4104,56.4477,56.3453,56.3639,41017.0
2020-01-30 12:00:00,60.55,60.62,60.5,60.59,39262.0,56.3639,56.429,56.3173,56.4011,39262.0
2020-01-30 12:10:00,60.58,60.63,60.51,60.62,36801.0,56.3918,56.4383,56.3266,56.429,36801.0
2020-01-30 12:20:00,60.62,60.64,60.53,60.54,43804.0,56.429,56.4477,56.3453,56.3546,43804.0
2020-01-30 12:30:00,60.55,60.56,60.38,60.41,44382.0,56.3639,56.3732,56.2056,56.2336,44382.0
2020-01-30 12:40:00,60.4,60.43,60.35,60.39,37535.0,56.2243,56.2522,56.1777,56.2149,37535.0
2020-01-30 12:50:00,60.4,60.46,60.37,60.37,39885.0,56.2243,56.2801,56.1963,56.1963,39885.0
2020-01-30 13:00:00,60.37,60.39,60.29,60.3,50028.0,56.1963,56.2149,56.1219,56.1312,50028.0
2020-01-30 13:10:00,60.3,60.38,60.27,60.27,32835.0,56.1312,56.2056,56.1032,56.1032,32835.0
2020-01-30 13:20:00,60.28,60.29,60.2,60.21,77489.0,56.1125,56.1219,56.0381,56.0474,77489.0
2020-01-30 13:30:00,60.21,60.34,60.19,60.33,55491.0,56.0474,56.1684,56.0288,56.1591,55491.0
2020-01-30 13:40:00,60.33,60.36,60.28,60.29,35252.0,56.1591,56.187,56.1125,56.1219,35252.0
2020-01-30 13:50:00,60.28,60.28,60.23,60.24,43015.0,56.1125,56.1125,56.066,56.0753,43015.0
2020-01-30 14:00:00,60.25,60.26,60.17,60.23,65641.0,56.0846,56.0939,56.0102,56.066,65641.0
2020-01-30 14:10:00,60.23,60.29,60.2,60.29,81345.0,56.066,56.1219,56.0381,56.1219,81345.0
2020-01-30 14:20:00,60.28,60.3,60.26,60.29,66358.0,56.1125,56.1312,56.0939,56.1219,66358.0
2020-01-30 14:30:00,60.29,60.29,60.2,60.23,56603.0,56.1219,56.1219,56.0381,56.066,56603.0
2020-01-30 14:40:00,60.23,60.43,60.15,60.25,137325.0,56.066,56.2522,55.9915,56.0846,137325.0
2020-01-30 14:50:00,60.26,60.36,60.12,60.3,144726.0,56.0939,56.187,55.9636,56.1312,144726.0
2020-01-30 15:00:00,60.29,60.32,60.15,60.19,160319.0,56.1219,56.1498,55.9915,56.0288,160319.0
2020-01-30 15:10:00,60.18,60.19,59.99,60.05,267646.0,56.0195,56.0288,55.8426,55.8984,267646.0
2020-01-30 15:20:00,60.05,60.17,60.01,60.13,466786.0,55.8984,56.0102,55.8612,55.9729,466786.0
2020-01-30 15:30:00,60.13,60.24,60.09,60.24,171858.0,55.9729,56.0753,55.9357,56.0753,171858.0
2020-01-30 15:40:00,60.23,60.32,60.2,60.3,252867.0,56.066,56.1498,56.0381,56.1312,252867.0
2020-01-30 15:50:00,60.3,60.5,60.28,60.49,466412.0,56.1312,56.3173,56.1125,56.308,466412.0
2020-01-31 09:30:00,60.55,60.55,60.03,60.2,265934.0,56.3639,56.3639,55.8798,56.0381,265934.0
2020-01-31 09:40:00,60.21,60.25,59.93,59.98,71650.0,56.0474,56.0846,55.7867,55.8333,71650.0
2020-01-31 09:50:00,59.99,60.17,59.95,60.17,51932.0,55.8426,56.0102,55.8054,56.0102,51932.0
2020-01-31 10:00:00,60.17,60.17,59.95,59.95,76428.0,56.0102,56.0102,55.8054,55.8054,76428.0
2020-01-31 10:10:00,59.95,60.05,59.74,59.83,230083.0,55.8054,55.8984,55.6099,55.6937,230083.0
2020-01-31 10:20:00,59.82,59.94,59.78,59.81,115596.0,55.6843,55.7961,55.6471,55.675,115596.0
2020-01-31 10:30:00,59.8,59.95,59.78,59.91,63151.0,55.6657,55.8054,55.6471,55.7681,63151.0
2020-01-31 10:40:00,59.9,59.98,59.83,59.83,55436.0,55.7588,55.8333,55.6937,55.6937,55436.0
2020-01-31 10:50:00,59.84,59.89,59.78,59.84,49652.0,55.703,55.7495,55.6471,55.703,49652.0
2020-01-31 11:00:00,59.84,59.88,59.71,59.8,108739.0,55.703,55.7402,55.582,55.6657,108739.0
2020-01-31 11:10:00,59.8,59.88,59.59,59.74,99694.0,55.6657,55.7402,55.4702,55.6099,99694.0
2020-01-31 11:20:00,59.74,59.77,59.58,59.58,54240.0,55.6099,55.6378,55.4609,55.4609,54240.0
2020-01-31 11:30:00,59.59,59.62,59.38,59.42,109809.0,55.4702,55.4982,55.2748,55.312,109809.0
2020-01-31 11:40:00,59.42,59.6,59.37,59.56,71888.0,55.312,55.4796,55.2655,55.4423,71888.0
2020-01-31 11:50:00,59.55,59.6,59.46,59.6,39674.0,55.433,55.4796,55.3492,55.4796,39674.0
2020-01-31 12:00:00,59.6,59.63,59.5,59.57,48442.0,55.4796,55.5075,55.3865,55.4516,48442.0
2020-01-31 12:10:00,59.56,59.57,59.47,59.49,48913.0,55.4423,55.4516,55.3585,55.3772,48913.0
2020-01-31 12:20:00,59.5,59.53,59.34,59.38,46823.0,55.3865,55.4144,55.2375,55.2748,46823.0
2020-01-31 12:30:00,59.38,59.38,59.14,59.16,88474.0,55.2748,55.2748,55.0514,55.07,88474.0
2020-01-31 12:40:00,59.15,59.27,59.12,59.15,75170.0,55.0607,55.1724,55.0327,55.0607,75170.0
2020-01-31 12:50:00,59.15,59.2,59.08,59.15,67525.0,55.0607,55.1072,54.9955,55.0607,67525.0
2020-01-31 13:00:00,59.17,59.32,59.14,59.23,64393.0,55.0793,55.2189,55.0514,55.1351,64393.0
2020-01-31 13:10:00,59.23,59.24,59.13,59.17,52838.0,55.1351,55.1444,55.0421,55.0793,52838.0
2020-01-31 13:20:00,59.17,59.29,59.13,59.29,60193.0,55.0793,55.191,55.0421,55.191,60193.0
2020-01-31 13:30:00,59.28,59.28,59.15,59.22,47044.0,55.1817,55.1817,55.0607,55.1258,47044.0
2020-01-31 13:40:00,59.23,59.28,59.17,59.23,56667.0,55.1351,55.1817,55.0793,55.1351,56667.0
2020-01-31 13:50:00,59.22,59.29,59.16,59.28,77071.0,55.1258,55.191,55.07,55.1817,77071.0
2020-01-31 14:00:00,59.28,59.32,59.19,59.2,88167.0,55.1817,55.2189,55.0979,55.1072,88167.0
2020-01-31 14:10:00,59.2,59.31,59.17,59.3,61793.0,55.1072,55.2096,55.0793,55.2003,61793.0
2020-01-31 14:20:00,59.3,59.31,59.19,59.24,116290.0,55.2003,55.2096,55.0979,55.1444,116290.0
2020-01-31 14:30:00,59.24,59.35,59.21,59.22,69153.0,55.1444,55.2468,55.1165,55.1258,69153.0
2020-01-31 14:40:00,59.22,59.25,59.03,59.03,102324.0,55.1258,55.1538,54.949,54.949,102324.0
2020-01-31 14:50:00,59.04,59.2,59.02,59.14,98502.0,54.9583,55.1072,54.9397,55.0514,98502.0
2020-01-31 15:00:00,59.14,59.17,59.01,59.03,63861.0,55.0514,55.0793,54.9303,54.949,63861.0
2020-01-31 15:10:00,59.02,59.12,59.0,59.05,213109.0,54.9397,55.0327,54.921,54.9676,213109.0
2020-01-31 15:20:00,59.05,59.1,58.98,59.03,123118.0,54.9676,55.0141,54.9024,54.949,123118.0
2020-01-31 15:30:00,59.03,59.04,58.92,58.93,112189.0,54.949,54.9583,54.8466,54.8559,112189.0
2020-01-31 15:40:00,58.93,59.02,58.84,58.95,193120.0,54.8559,54.9397,54.7721,54.8745,193120.0
2020-01-31 15:50:00,58.96,59.19,58.95,59.03,490594.0,54.8838,55.0979,54.8745,54.949,490594.0
2020-02-03 09:30:00,59.62,59.92,59.46,59.91,269539.0,55.4982,55.7774,55.3492,55.7681,269539.0
2020-02-03 09:40:00,59.91,60.08,59.88,60.05,151188.0,55.7681,55.9264,55.7402,55.8984,151188.0
2020-02-03 09:50:00,60.06,60.23,60.02,60.22,126279.0,55.9078,56.066,55.8705,56.0567,126279.0
2020-02-03 10:00:00,60.25,60.47,60.25,60.4,153963.0,56.0846,56.2894,56.0846,56.2243,153963.0
2020-02-03 10:10:00,60.41,60.53,60.36,60.42,91732.0,56.2336,56.3453,56.187,56.2429,91732.0
2020-02-03 10:20:00,60.44,60.64,60.43,60.61,82529.0,56.2615,56.4477,56.2522,56.4197,82529.0
2020-02-03 10:30:00,60.61,60.65,60.57,60.64,70273.0,56.4197,56.457,56.3825,56.4477,70273.0
2020-02-03 10:40:00,60.64,60.68,60.54,60.63,177452.0,56.4477,56.4849,56.3546,56.4383,177452.0
2020-02-03 10:50:00,60.62,60.75,60.6,60.69,152183.0,56.429,56.5501,56.4104,56.4942,152183.0
2020-02-03 11:00:00,60.7,60.77,60.66,60.75,106626.0,56.5035,56.5687,56.4663,56.5501,106626.0
2020-02-03 11:10:00,60.75,60.76,60.63,60.68,71622.0,56.5501,56.5594,56.4383,56.4849,71622.0
2020-02-03 11:20:00,60.68,60.69,60.58,60.59,91956.0,56.4849,56.4942,56.3918,56.4011,91956.0
2020-02-03 11:30:00,60.59,60.6,60.48,60.52,103936.0,56.4011,56.4104,56.2987,56.336,103936.0
2020-02-03 11:40:00,60.52,60.53,60.35,60.39,56867.0,56.336,56.3453,56.1777,56.2149,56867.0
2020-02-03 11:50:00,60.38,60.41,60.31,60.41,41904.0,56.2056,56.2336,56.1405,56.2336,41904.0
2020-02-03 12:00:00,60.4,60.46,60.35,60.38,53394.0,56.2243,56.2801,56.1777,56.2056,53394.0
2020-02-03 12:10:00,60.38,60.52,60.36,60.52,32078.0,56.2056,56.336,56.187,56.336,32078.0
2020-02-03 12:20:00,60.52,60.57,60.48,60.53,54437.0,56.336,56.3825,56.2987,56.3453,54437.0
2020-02-03 12:30:00,60.53,60.54,60.44,60.5,35399.0,56.3453,56.3546,56.2615,56.3173,35399.0
2020-02-03 12:40:00,60.5,60.56,60.49,60.53,31380.0,56.3173,56.3732,56.308,56.3453,31380.0
2020-02-03 12:50:00,60.53,60.62,60.52,60.59,42983.0,56.3453,56.429,56.336,56.4011,42983.0
2020-02-03 13:00:00,60.6,60.63,60.57,60.6,56996.0,56.4104,56.4383,56.3825,56.4104,56996.0
2020-02-03 13:10:00,60.6,60.61,60.5,60.6,62406.0,56.4104,56.4197,56.3173,56.4104,62406.0
2020-02-03 13:20:00,60.6,60.65,60.55,60.57,56725.0,56.4104,56.457,56.3639,56.3825,56725.0
2020-02-03 13:30:00,60.57,60.65,60.49,60.63,90468.0,56.3825,56.457,56.308,56.4383,90468.0
2020-02-03 13:40:00,60.63,60.7,60.56,60.69,47599.0,56.4383,56.5035,56.3732,56.4942,47599.0
2020-02-03 13:50:00,60.7,60.73,60.63,60.71,41504.0,56.5035,56.5314,56.4383,56.5128,41504.0
2020-02-03 14:00:00,60.71,60.72,60.57,60.58,74258.0,56.5128,56.5221,56.3825,56.3918,74258.0
2020-02-03 14:10:00,60.58,60.62,60.5,60.62,47434.0,56.3918,56.429,56.3173,56.429,47434.0
2020-02-03 14:20:00,60.63,60.7,60.62,60.64,60700.0,56.4383,56.5035,56.429,56.4477,60700.0
2020-02-03 14:30:00,60.65,60.71,60.51,60.52,49644.0,56.457,56.5128,56.3266,56.336,49644.0
2020-02-03 14:40:00,60.52,60.7,60.49,60.7,73185.0,56.336,56.5035,56.308,56.5035,73185.0
2020-02-03 14:50:00,60.69,60.7,60.57,60.58,47066.0,56.4942,56.5035,56.3825,56.3918,47066.0
2020-02-03 15:00:00,60.59,60.61,60.54,60.56,56097.0,56.4011,56.4197,56.3546,56.3732,56097.0
2020-02-03 15:10:00,60.57,60.57,60.49,60.55,61801.0,56.3825,56.3825,56.308,56.3639,61801.0
2020-02-03 15:20:00,60.54,60.58,60.51,60.56,72154.0,56.3546,56.3918,56.3266,56.3732,72154.0
2020-02-03 15:30:00,60.55,60.56,60.46,60.48,97844.0,56.3639,56.3732,56.2801,56.2987,97844.0
2020-02-03 15:40:00,60.48,60.53,60.37,60.38,143418.0,56.2987,56.3453,56.1963,56.2056,143418.0
2020-02-03 15:50:00,60.39,60.47,60.24,60.25,593150.0,56.2149,56.2894,56.0753,56.0846,593150.0
2020-02-04 09:30:00,61.2,61.47,61.16,61.34,129714.0,56.9689,57.2203,56.9317,57.0993,129714.0
2020-02-04 09:40:00,61.34,61.77,61.34,61.77,157875.0,57.0993,57.4995,57.0993,57.4995,157875.0
2020-02-04 09:50:00,61.79,61.87,61.62,61.79,81073.0,57.5182,57.5926,57.3599,57.5182,81073.0
2020-02-04 10:00:00,61.79,61.81,61.6,61.69,86360.0,57.5182,57.5368,57.3413,57.4251,86360.0
2020-02-04 10:10:00,61.7,61.79,61.53,61.78,86724.0,57.4344,57.5182,57.2761,57.5088,86724.0
2020-02-04 10:20:00,61.78,61.79,61.61,61.64,67826.0,57.5088,57.5182,57.3506,57.3785,67826.0
2020-02-04 10:30:00,61.64,61.64,61.52,61.58,59128.0,57.3785,57.3785,57.2668,57.3227,59128.0
2020-02-04 10:40:00,61.59,61.66,61.46,61.51,78630.0,57.332,57.3971,57.211,57.2575,78630.0
2020-02-04 10:50:00,61.52,61.57,61.41,61.43,114515.0,57.2668,57.3134,57.1644,57.183,114515.0
2020-02-04 11:00:00,61.43,61.46,61.2,61.26,81293.0,57.183,57.211,56.9689,57.0248,81293.0
2020-02-04 11:10:00,61.27,61.33,61.13,61.14,61376.0,57.0341,57.09,56.9038,56.9131,61376.0
2020-02-04 11:20:00,61.14,61.31,61.08,61.28,63287.0,56.9131,57.0713,56.8572,57.0434,63287.0
2020-02-04 11:30:00,61.28,61.36,61.26,61.28,73019.0,57.0434,57.1179,57.0248,57.0434,73019.0
2020-02-04 11:40:00,61.27,61.39,61.19,61.33,44724.0,57.0341,57.1458,56.9596,57.09,44724.0
2020-02-04 11:50:00,61.34,61.35,61.2,61.26,34884.0,57.0993,57.1086,56.9689,57.0248,34884.0
2020-02-04 12:00:00,61.26,61.28,61.2,61.25,59701.0,57.0248,57.0434,56.9689,57.0155,59701.0
2020-02-04 12:10:00,61.27,61.34,61.24,61.34,72956.0,57.0341,57.0993,57.0062,57.0993,72956.0
2020-02-04 12:20:00,61.34,61.52,61.33,61.52,61309.0,57.0993,57.2668,57.09,57.2668,61309.0
2020-02-04 12:30:00,61.52,61.56,61.45,61.54,83104.0,57.2668,57.3041,57.2017,57.2854,83104.0
2020-02-04 12:40:00,61.54,61.61,61.52,61.54,81551.0,57.2854,57.3506,57.2668,57.2854,81551.0
2020-02-04 12:50:00,61.54,61.56,61.41,61.45,30957.0,57.2854,57.3041,57.1644,57.2017,30957.0
2020-02-04 13:00:00,61.45,61.5,61.43,61.49,27502.0,57.2017,57.2482,57.183,57.2389,27502.0
2020-02-04 13:10:00,61.49,61.49,61.38,61.42,40903.0,57.2389,57.2389,57.1365,57.1737,40903.0
2020-02-04 13:20:00,61.42,61.45,61.37,61.4,30967.0,57.1737,57.2017,57.1272,57.1551,30967.0
2020-02-04 13:30:00,61.4,61.53,61.36,61.53,61408.0,57.1551,57.2761,57.1179,57.2761,61408.0
2020-02-04 13:40:00,61.53,61.65,61.52,61.54,89144.0,57.2761,57.3878,57.2668,57.2854,89144.0
2020-02-04 13:50:00,61.55,61.6,61.49,61.6,46005.0,57.2947,57.3413,57.2389,57.3413,46005.0
2020-02-04 14:00:00,61.59,61.59,61.45,61.47,34550.0,57.332,57.332,57.2017,57.2203,34550.0
2020-02-04 14:10:00,61.48,61.49,61.38,61.4,27975.0,57.2296,57.2389,57.1365,57.1551,27975.0
2020-02-04 14:20:00,61.4,61.45,61.32,61.34,36742.0,57.1551,57.2017,57.0806,57.0993,36742.0
2020-02-04 14:30:00,61.35,61.41,61.3,61.4,39450.0,57.1086,57.1644,57.062,57.1551,39450.0
2020-02-04 14:40:00,61.4,61.43,61.34,61.43,50369.0,57.1551,57.183,57.0993,57.183,50369.0
2020-02-04 14:50:00,61.43,61.44,61.37,61.4,52800.0,57.183,57.1924,57.1272,57.1551,52800.0
2020-02-04 15:00:00,61.4,61.4,61.31,61.31,56974.0,57.1551,57.1551,57.0713,57.0713,56974.0
2020-02-04 15:10:00,61.3,61.31,61.23,61.3,47797.0,57.062,57.0713,56.9969,57.062,47797.0
2020-02-04 15:20:00,61.3,61.36,61.24,61.36,82436.0,57.062,57.1179,57.0062,57.1179,82436.0
2020-02-04 15:30:00,61.36,61.37,61.29,61.29,98945.0,57.1179,57.1272,57.0527,57.0527,98945.0
2020-02-04 15:40:00,61.3,61.32,61.23,61.26,106765.0,57.062,57.0806,56.9969,57.0248,106765.0
2020-02-04 15:50:00,61.27,61.31,61.22,61.29,348183.0,57.0341,57.0713,56.9876,57.0527,348183.0
2020-02-05 09:30:00,62.0,62.12,61.91,62.03,151153.0,57.7136,57.8253,57.6299,57.7416,151153.0
2020-02-05 09:40:00,62.03,62.14,61.86,62.06,134966.0,57.7416,57.844,57.5833,57.7695,134966.0
2020-02-05 09:50:00,62.05,62.15,61.98,62.08,68035.0,57.7602,57.8533,57.695,57.7881,68035.0
2020-02-05 10:00:00,62.06,62.19,62.01,62.06,88179.0,57.7695,57.8905,57.7229,57.7695,88179.0
2020-02-05 10:10:00,62.05,62.08,61.94,62.01,57652.0,57.7602,57.7881,57.6578,57.7229,57652.0
2020-02-05 10:20:00,62.02,62.13,61.95,61.98,62997.0,57.7323,57.8346,57.6671,57.695,62997.0
2020-02-05 10:30:00,61.98,62.1,61.92,62.08,80325.0,57.695,57.8067,57.6392,57.7881,80325.0
2020-02-05 10:40:00,62.09,62.3,62.07,62.29,37747.0,57.7974,57.9929,57.7788,57.9836,37747.0
2020-02-05 10:50:00,62.26,62.32,62.21,62.28,50637.0,57.9557,58.0115,57.9091,57.9743,50637.0
2020-02-05 11:00:00,62.27,62.28,62.08,62.16,49314.0,57.965,57.9743,57.7881,57.8626,49314.0
2020-02-05 11:10:00,62.16,62.2,62.13,62.19,36020.0,57.8626,57.8998,57.8346,57.8905,36020.0
2020-02-05 11:20:00,62.19,62.25,62.17,62.25,35779.0,57.8905,57.9464,57.8719,57.9464,35779.0
2020-02-05 11:30:00,62.25,62.26,62.15,62.15,76909.0,57.9464,57.9557,57.8533,57.8533,76909.0
2020-02-05 11:40:00,62.16,62.24,62.13,62.23,96900.0,57.8626,57.937,57.8346,57.9277,96900.0
2020-02-05 11:50:00,62.23,62.26,62.17,62.22,42042.0,57.9277,57.9557,57.8719,57.9184,42042.0
2020-02-05 12:00:00,62.21,62.26,62.16,62.23,74995.0,57.9091,57.9557,57.8626,57.9277,74995.0
2020-02-05 12:10:00,62.22,62.29,62.21,62.25,48559.0,57.9184,57.9836,57.9091,57.9464,48559.0
2020-02-05 12:20:00,62.25,62.27,62.19,62.19,39845.0,57.9464,57.965,57.8905,57.8905,39845.0
2020-02-05 12:30:00,62.19,62.23,62.16,62.21,39905.0,57.8905,57.9277,57.8626,57.9091,39905.0
2020-02-05 12:40:00,62.2,62.24,62.18,62.23,34682.0,57.8998,57.937,57.8812,57.9277,34682.0
2020-02-05 12:50:00,62.22,62.27,62.18,62.2,36651.0,57.9184,57.965,57.8812,57.8998,36651.0
2020-02-05 13:00:00,62.21,62.22,62.14,62.2,36044.0,57.9091,57.9184,57.844,57.8998,36044.0
2020-02-05 13:10:00,62.19,62.27,62.17,62.27,31831.0,57.8905,57.965,57.8719,57.965,31831.0
2020-02-05 13:20:00,62.27,62.3,62.23,62.26,55906.0,57.965,57.9929,57.9277,57.9557,55906.0
2020-02-05 13:30:00,62.26,62.32,62.24,62.25,106458.0,57.9557,58.0115,57.937,57.9464,106458.0
2020-02-05 13:40:00,62.25,62.35,62.24,62.3,46628.0,57.9464,58.0394,57.937,57.9929,46628.0
2020-02-05 13:50:00,62.3,62.33,62.24,62.26,55554.0,57.9929,58.0208,57.937,57.9557,55554.0
2020-02-05 14:00:00,62.26,62.32,62.24,62.31,53122.0,57.9557,58.0115,57.937,58.0022,53122.0
2020-02-05 14:10:00,62.31,62.35,62.24,62.32,60843.0,58.0022,58.0394,57.937,58.0115,60843.0
2020-02-05 14:20:00,62.33,62.38,62.32,62.35,34332.0,58.0208,58.0674,58.0115,58.0394,34332.0
2020-02-05 14:30:00,62.35,62.39,62.33,62.36,37154.0,58.0394,58.0767,58.0208,58.0487,37154.0
2020-02-05 14:40:00,62.37,62.39,62.28,62.36,57621.0,58.0581,58.0767,57.9743,58.0487,57621.0
2020-02-05 14:50:00,62.35,62.41,62.31,62.34,55316.0,58.0394,58.0953,58.0022,58.0301,55316.0
2020-02-05 15:00:00,62.34,62.45,62.33,62.36,69436.0,58.0301,58.1325,58.0208,58.0487,69436.0
2020-02-05 15:10:00,62.35,62.36,62.26,62.36,61748.0,58.0394,58.0487,57.9557,58.0487,61748.0
2020-02-05 15:20:00,62.35,62.42,62.31,62.41,75825.0,58.0394,58.1046,58.0022,58.0953,75825.0
2020-02-05 15:30:00,62.4,62.43,62.31,62.32,192219.0,58.086,58.1139,58.0022,58.0115,192219.0
2020-02-05 15:40:00,62.31,62.35,62.2,62.2,164963.0,58.0022,58.0394,57.8998,57.8998,164963.0
2020-02-05 15:50:00,62.2,62.26,62.15,62.22,457950.0,57.8998,57.9557,57.8533,57.9184,457950.0
2020-02-06 09:30:00,62.47,62.5,62.3,62.39,124956.0,58.1511,58.1791,57.9929,58.0767,124956.0
2020-02-06 09:40:00,62.36,62.36,62.14,62.17,73251.0,58.0487,58.0487,57.844,57.8719,73251.0
2020-02-06 09:50:00,62.17,62.41,62.1,62.39,90798.0,57.8719,58.0953,57.8067,58.0767,90798.0
2020-02-06 10:00:00,62.38,62.39,62.24,62.26,87387.0,58.0674,58.0767,57.937,57.9557,87387.0
2020-02-06 10:10:00,62.25,62.36,62.11,62.12,61813.0,57.9464,58.0487,57.816,57.8253,61813.0
2020-02-06 10:20:00,62.11,62.17,62.02,62.11,79712.0,57.816,57.8719,57.7323,57.816,79712.0
2020-02-06 10:30:00,62.11,62.17,62.05,62.16,56326.0,57.816,57.8719,57.7602,57.8626,56326.0
2020-02-06 10:40:00,62.16,62.23,62.12,62.16,68424.0,57.8626,57.9277,57.8253,57.8626,68424.0
2020-02-06 10:50:00,62.16,62.2,62.09,62.16,32299.0,57.8626,57.8998,57.7974,57.8626,32299.0
2020-02-06 11:00:00,62.15,62.25,62.12,62.23,37454.0,57.8533,57.9464,57.8253,57.9277,37454.0
2020-02-06 11:10:00,62.24,62.27,62.17,62.23,32588.0,57.937,57.965,57.8719,57.9277,32588.0
2020-02-06 11:20:00,62.24,62.34,62.24,62.3,46883.0,57.937,58.0301,57.937,57.9929,46883.0
2020-02-06 11:30:00,62.3,62.35,62.28,62.35,39743.0,57.9929,58.0394,57.9743,58.0394,39743.0
2020-02-06 11:40:00,62.35,62.36,62.22,62.27,70861.0,58.0394,58.0487,57.9184,57.965,70861.0
2020-02-06 11:50:00,62.27,62.28,62.24,62.26,52398.0,57.965,57.9743,57.937,57.9557,52398.0
2020-02-06 12:00:00,62.25,62.26,62.22,62.23,59502.0,57.9464,57.9557,57.9184,57.9277,59502.0
2020-02-06 12:10:00,62.24,62.26,62.18,62.23,68600.0,57.937,57.9557,57.8812,57.9277,68600.0
2020-02-06 12:20:00,62.24,62.25,62.21,62.23,41654.0,57.937,57.9464,57.9091,57.9277,41654.0
2020-02-06 12:30:00,62.23,62.24,62.19,62.2,37317.0,57.9277,57.937,57.8905,57.8998,37317.0
2020-02-06 12:40:00,62.2,62.23,62.18,62.21,48423.0,57.8998,57.9277,57.8812,57.9091,48423.0
2020-02-06 12:50:00,62.21,62.24,62.2,62.23,41316.0,57.9091,57.937,57.8998,57.9277,41316.0
2020-02-06 13:00:00,62.23,62.25,62.21,62.24,72933.0,57.9277,57.9464,57.9091,57.937,72933.0
2020-02-06 13:10:00,62.23,62.25,62.22,62.23,46221.0,57.9277,57.9464,57.9184,57.9277,46221.0
2020-02-06 13:20:00,62.24,62.25,62.2,62.21,63862.0,57.937,57.9464,57.8998,57.9091,63862.0
2020-02-06 13:30:00,62.2,62.24,62.18,62.18,44123.0,57.8998,57.937,57.8812,57.8812,44123.0
2020-02-06 13:40:00,62.18,62.2,62.15,62.18,34894.0,57.8812,57.8998,57.8533,57.8812,34894.0
2020-02-06 13:50:00,62.18,62.22,62.16,62.18,40594.0,57.8812,57.9184,57.8626,57.8812,40594.0
2020-02-06 14:00:00,62.18,62.24,62.14,62.2,68669.0,57.8812,57.937,57.844,57.8998,68669.0
2020-02-06 14:10:00,62.2,62.26,62.17,62.18,61371.0,57.8998,57.9557,57.8719,57.8812,61371.0
2020-02-06 14:20:00,62.18,62.18,62.11,62.17,31955.0,57.8812,57.8812,57.816,57.8719,31955.0
2020-02-06 14:30:00,62.18,62.2,62.13,62.15,45176.0,57.8812,57.8998,57.8346,57.8533,45176.0
2020-02-06 14:40:00,62.15,62.21,62.12,62.17,77255.0,57.8533,57.9091,57.8253,57.8719,77255.0
2020-02-06 14:50:00,62.17,62.17,62.11,62.12,45416.0,57.8719,57.8719,57.816,57.8253,45416.0
2020-02-06 15:00:00,62.12,62.14,62.1,62.13,33936.0,57.8253,57.844,57.8067,57.8346,33936.0
2020-02-06 15:10:00,62.13,62.14,62.04,62.05,43049.0,57.8346,57.844,57.7509,57.7602,43049.0
2020-02-06 15:20:00,62.05,62.09,62.02,62.05,53810.0,57.7602,57.7974,57.7323,57.7602,53810.0
2020-02-06 15:30:00,62.06,62.08,62.03,62.05,56464.0,57.7695,57.7881,57.7416,57.7602,56464.0
2020-02-06 15:40:00,62.05,62.09,61.94,61.95,105310.0,57.7602,57.7974,57.6578,57.6671,105310.0
2020-02-06 15:50:00,61.96,61.96,61.81,61.83,336842.0,57.6764,57.6764,57.5368,57.5554,336842.0
2020-02-07 09:30:00,61.6,61.85,61.4,61.76,128498.0,57.3413,57.574,57.1551,57.4902,128498.0
2020-02-07 09:40:00,61.75,61.79,61.46,61.5,83493.0,57.4809,57.5182,57.211,57.2482,83493.0
2020-02-07 09:50:00,61.5,61.57,61.23,61.27,49600.0,57.2482,57.3134,56.9969,57.0341,49600.0
2020-02-07 10:00:00,61.29,61.35,61.2,61.31,174407.0,57.0527,57.1086,56.9689,57.0713,174407.0
2020-02-07 10:10:00,61.31,61.44,61.26,61.28,64710.0,57.0713,57.1924,57.0248,57.0434,64710.0
2020-02-07 10:20:00,61.28,61.44,61.28,61.36,23755.0,57.0434,57.1924,57.0434,57.1179,23755.0
2020-02-07 10:30:00,61.36,61.37,61.25,61.31,76382.0,57.1179,57.1272,57.0155,57.0713,76382.0
2020-02-07 10:40:00,61.31,61.32,61.16,61.21,86019.0,57.0713,57.0806,56.9317,56.9783,86019.0
2020-02-07 10:50:00,61.2,61.28,61.2,61.23,40038.0,56.9689,57.0434,56.9689,56.9969,40038.0
2020-02-07 11:00:00,61.23,61.3,61.17,61.22,70694.0,56.9969,57.062,56.941,56.9876,70694.0
2020-02-07 11:10:00,61.21,61.32,61.17,61.29,35312.0,56.9783,57.0806,56.941,57.0527,35312.0
2020-02-07 11:20:00,61.29,61.44,61.29,61.38,36826.0,57.0527,57.1924,57.0527,57.1365,36826.0
2020-02-07 11:30:00,61.38,61.48,61.37,61.47,57632.0,57.1365,57.2296,57.1272,57.2203,57632.0
2020-02-07 11:40:00,61.47,61.5,61.31,61.32,48222.0,57.2203,57.2482,57.0713,57.0806,48222.0
2020-02-07 11:50:00,61.33,61.38,61.3,61.34,24139.0,57.09,57.1365,57.062,57.0993,24139.0
2020-02-07 12:00:00,61.34,61.48,61.33,61.47,29995.0,57.0993,57.2296,57.09,57.2203,29995.0
2020-02-07 12:10:00,61.46,61.52,61.43,61.47,31916.0,57.211,57.2668,57.183,57.2203,31916.0
2020-02-07 12:20:00,61.47,61.56,61.46,61.55,38030.0,57.2203,57.3041,57.211,57.2947,38030.0
2020-02-07 12:30:00,61.55,61.55,61.38,61.4,38580.0,57.2947,57.2947,57.1365,57.1551,38580.0
2020-02-07 12:40:00,61.4,61.43,61.34,61.37,22867.0,57.1551,57.183,57.0993,57.1272,22867.0
2020-02-07 12:50:00,61.36,61.41,61.35,61.39,28848.0,57.1179,57.1644,57.1086,57.1458,28848.0
2020-02-07 13:00:00,61.39,61.42,61.35,61.42,86867.0,57.1458,57.1737,57.1086,57.1737,86867.0
2020-02-07 13:10:00,61.42,61.43,61.35,61.36,30050.0,57.1737,57.183,57.1086,57.1179,30050.0
2020-02-07 13:20:00,61.36,61.4,61.34,61.39,27791.0,57.1179,57.1551,57.0993,57.1458,27791.0
2020-02-07 13:30:00,61.39,61.43,61.33,61.34,64794.0,57.1458,57.183,57.09,57.0993,64794.0
2020-02-07 13:40:00,61.33,61.36,61.29,61.31,30587.0,57.09,57.1179,57.0527,57.0713,30587.0
2020-02-07 13:50:00,61.3,61.32,61.24,61.25,28676.0,57.062,57.0806,57.0062,57.0155,28676.0
2020-02-07 14:00:00,61.25,61.28,61.17,61.23,31538.0,57.0155,57.0434,56.941,56.9969,31538.0
2020-02-07 14:10:00,61.23,61.3,61.22,61.26,34125.0,56.9969,57.062,56.9876,57.0248,34125.0
2020-02-07 14:20:00,61.26,61.27,61.2,61.22,45516.0,57.0248,57.0341,56.9689,56.9876,45516.0
2020-02-07 14:30:00,61.22,61.25,61.21,61.22,59245.0,56.9876,57.0155,56.9783,56.9876,59245.0
2020-02-07 14:40:00,61.21,61.27,61.18,61.2,51198.0,56.9783,57.0341,56.9503,56.9689,51198.0
2020-02-07 14:50:00,61.21,61.27,61.14,61.26,28966.0,56.9783,57.0341,56.9131,57.0248,28966.0
2020-02-07 15:00:00,61.26,61.32,61.22,61.27,38071.0,57.0248,57.0806,56.9876,57.0341,38071.0
2020-02-07 15:10:00,61.26,61.29,61.24,61.26,69213.0,57.0248,57.0527,57.0062,57.0248,69213.0
2020-02-07 15:20:00,61.25,61.28,61.21,61.23,82747.0,57.0155,57.0434,56.9783,56.9969,82747.0
2020-02-07 15:30:00,61.23,61.34,61.23,61.33,82718.0,56.9969,57.0993,56.9969,57.09,82718.0
2020-02-07 15:40:00,61.33,61.37,61.31,61.32,99422.0,57.09,57.1272,57.0713,57.0806,99422.0
2020-02-07 15:50:00,61.31,61.42,61.18,61.38,330599.0,57.0713,57.1737,56.9503,57.1365,330599.0
2020-02-10 09:30:00,61.41,61.46,61.23,61.32,134125.0,57.1644,57.211,56.9969,57.0806,134125.0
2020-02-10 09:40:00,61.32,61.67,61.31,61.55,52624.0,57.0806,57.4064,57.0713,57.2947,52624.0
2020-02-10 09:50:00,61.56,61.78,61.54,61.78,63810.0,57.3041,57.5088,57.2854,57.5088,63810.0
2020-02-10 10:00:00,61.8,61.87,61.77,61.81,67964.0,57.5275,57.5926,57.4995,57.5368,67964.0
2020-02-10 10:10:00,61.8,61.8,61.69,61.71,137974.0,57.5275,57.5275,57.4251,57.4437,137974.0
2020-02-10 10:20:00,61.71,61.75,61.63,61.64,73928.0,57.4437,57.4809,57.3692,57.3785,73928.0
2020-02-10 10:30:00,61.66,61.68,61.59,61.65,92800.0,57.3971,57.4158,57.332,57.3878,92800.0
2020-02-10 10:40:00,61.65,61.72,61.54,61.61,109883.0,57.3878,57.453,57.2854,57.3506,109883.0
2020-02-10 10:50:00,61.6,61.67,61.56,61.57,32886.0,57.3413,57.4064,57.3041,57.3134,32886.0
2020-02-10 11:00:00,61.57,61.57,61.46,61.5,42190.0,57.3134,57.3134,57.211,57.2482,42190.0
2020-02-10 11:10:00,61.5,61.52,61.43,61.5,34356.0,57.2482,57.2668,57.183,57.2482,34356.0
2020-02-10 11:20:00,61.51,61.58,61.49,61.56,30994.0,57.2575,57.3227,57.2389,57.3041,30994.0
2020-02-10 11:30:00,61.57,61.58,61.43,61.54,39716.0,57.3134,57.3227,57.183,57.2854,39716.0
2020-02-10 11:40:00,61.54,61.62,61.52,61.58,23436.0,57.2854,57.3599,57.2668,57.3227,23436.0
2020-02-10 11:50:00,61.58,61.61,61.5,61.57,49139.0,57.3227,57.3506,57.2482,57.3134,49139.0
2020-02-10 12:00:00,61.56,61.6,61.52,61.58,34247.0,57.3041,57.3413,57.2668,57.3227,34247.0
2020-02-10 12:10:00,61.58,61.59,61.51,61.57,31095.0,57.3227,57.332,57.2575,57.3134,31095.0
2020-02-10 12:20:00,61.57,61.58,61.53,61.56,34958.0,57.3134,57.3227,57.2761,57.3041,34958.0
2020-02-10 12:30:00,61.56,61.56,61.41,61.45,41970.0,57.3041,57.3041,57.1644,57.2017,41970.0
2020-02-10 12:40:00,61.45,61.5,61.42,61.45,39189.0,57.2017,57.2482,57.1737,57.2017,39189.0
2020-02-10 12:50:00,61.44,61.44,61.37,61.39,58780.0,57.1924,57.1924,57.1272,57.1458,58780.0
2020-02-10 13:00:00,61.39,61.4,61.31,61.36,26693.0,57.1458,57.1551,57.0713,57.1179,26693.0
2020-02-10 13:10:00,61.36,61.46,61.35,61.45,16519.0,57.1179,57.211,57.1086,57.2017,16519.0
2020-02-10 13:20:00,61.45,61.47,61.39,61.41,27745.0,57.2017,57.2203,57.1458,57.1644,27745.0
2020-02-10 13:30:00,61.4,61.45,61.39,61.39,42287.0,57.1551,57.2017,57.1458,57.1458,42287.0
2020-02-10 13:40:00,61.39,61.42,61.36,61.36,45663.0,57.1458,57.1737,57.1179,57.1179,45663.0
2020-02-10 13:50:00,61.37,61.38,61.29,61.29,52705.0,57.1272,57.1365,57.0527,57.0527,52705.0
2020-02-10 14:00:00,61.29,61.29,61.22,61.25,52179.0,57.0527,57.0527,56.9876,57.0155,52179.0
2020-02-10 14:10:00,61.24,61.26,61.19,61.2,57435.0,57.0062,57.0248,56.9596,56.9689,57435.0
2020-02-10 14:20:00,61.2,61.34,61.19,61.3,37496.0,56.9689,57.0993,56.9596,57.062,37496.0
2020-02-10 14:30:00,61.3,61.31,61.24,61.25,41949.0,57.062,57.0713,57.0062,57.0155,41949.0
2020-02-10 14:40:00,61.24,61.3,61.23,61.28,38428.0,57.0062,57.062,56.9969,57.0434,38428.0
2020-02-10 14:50:00,61.28,61.32,61.25,61.31,59285.0,57.0434,57.0806,57.0155,57.0713,59285.0
2020-02-10 15:00:00,61.32,61.4,61.31,61.33,52129.0,57.0806,57.1551,57.0713,57.09,52129.0
2020-02-10 15:10:00,61.34,61.34,61.27,61.3,168953.0,57.0993,57.0993,57.0341,57.062,168953.0
2020-02-10 15:20:00,61.3,61.48,61.29,61.48,73744.0,57.062,57.2296,57.0527,57.2296,73744.0
2020-02-10 15:30:00,61.47,61.49,61.42,61.43,74485.0,57.2203,57.2389,57.1737,57.183,74485.0
2020-02-10 15:40:00,61.42,61.48,61.37,61.48,96604.0,57.1737,57.2296,57.1272,57.2296,96604.0
2020-02-10 15:50:00,61.48,61.65,61.45,61.65,366175.0,57.2296,57.3878,57.2017,57.3878,366175.0
2020-02-11 09:30:00,62.26,62.35,61.95,62.23,216599.0,57.9557,58.0394,57.6671,57.9277,216599.0
2020-02-11 09:40:00,62.22,62.37,62.14,62.35,98732.0,57.9184,58.0581,57.844,58.0394,98732.0
2020-02-11 09:50:00,62.35,62.46,62.26,62.42,121900.0,58.0394,58.1418,57.9557,58.1046,121900.0
2020-02-11 10:00:00,62.43,62.54,62.27,62.33,135176.0,58.1139,58.2163,57.965,58.0208,135176.0
2020-02-11 10:10:00,62.33,62.53,62.27,62.5,89766.0,58.0208,58.207,57.965,58.1791,89766.0
2020-02-11 10:20:00,62.52,62.56,62.38,62.38,64239.0,58.1977,58.2349,58.0674,58.0674,64239.0
2020-02-11 10:30:00,62.38,62.4,62.31,62.33,63005.0,58.0674,58.086,58.0022,58.0208,63005.0
2020-02-11 10:40:00,62.33,62.43,62.33,62.41,85395.0,58.0208,58.1139,58.0208,58.0953,85395.0
2020-02-11 10:50:00,62.4,62.41,62.21,62.26,64595.0,58.086,58.0953,57.9091,57.9557,64595.0
2020-02-11 11:00:00,62.25,62.33,62.08,62.08,48817.0,57.9464,58.0208,57.7881,57.7881,48817.0
2020-02-11 11:10:00,62.07,62.09,61.99,61.99,72271.0,57.7788,57.7974,57.7043,57.7043,72271.0
2020-02-11 11:20:00,62.0,62.0,61.84,61.9,49763.0,57.7136,57.7136,57.5647,57.6205,49763.0
2020-02-11 11:30:00,61.91,62.01,61.87,61.99,142028.0,57.6299,57.7229,57.5926,57.7043,142028.0
2020-02-11 11:40:00,61.98,62.09,61.97,62.0,89224.0,57.695,57.7974,57.6857,57.7136,89224.0
2020-02-11 11:50:00,62.0,62.03,61.96,62.0,89572.0,57.7136,57.7416,57.6764,57.7136,89572.0
2020-02-11 12:00:00,62.0,62.11,61.96,62.03,111501.0,57.7136,57.816,57.6764,57.7416,111501.0
2020-02-11 12:10:00,62.04,62.09,61.98,62.09,34867.0,57.7509,57.7974,57.695,57.7974,34867.0
2020-02-11 12:20:00,62.09,62.1,62.01,62.02,40637.0,57.7974,57.8067,57.7229,57.7323,40637.0
2020-02-11 12:30:00,62.02,62.17,62.0,62.17,25335.0,57.7323,57.8719,57.7136,57.8719,25335.0
2020-02-11 12:40:00,62.16,62.16,62.08,62.09,37296.0,57.8626,57.8626,57.7881,57.7974,37296.0
2020-02-11 12:50:00,62.09,62.11,62.05,62.1,24392.0,57.7974,57.816,57.7602,57.8067,24392.0
2020-02-11 13:00:00,62.1,62.15,62.07,62.12,23922.0,57.8067,57.8533,57.7788,57.8253,23922.0
2020-02-11 13:10:00,62.13,62.13,62.1,62.13,18410.0,57.8346,57.8346,57.8067,57.8346,18410.0
2020-02-11 13:20:00,62.13,62.16,62.09,62.13,30231.0,57.8346,57.8626,57.7974,57.8346,30231.0
2020-02-11 13:30:00,62.13,62.16,62.09,62.11,40389.0,57.8346,57.8626,57.7974,57.816,40389.0
2020-02-11 13:40:00,62.11,62.2,62.11,62.2,22400.0,57.816,57.8998,57.816,57.8998,22400.0
2020-02-11 13:50:00,62.2,62.2,62.09,62.13,51023.0,57.8998,57.8998,57.7974,57.8346,51023.0
2020-02-11 14:00:00,62.14,62.14,62.05,62.11,65617.0,57.844,57.844,57.7602,57.816,65617.0
2020-02-11 14:10:00,62.12,62.16,62.1,62.13,58385.0,57.8253,57.8626,57.8067,57.8346,58385.0
2020-02-11 14:20:00,62.13,62.28,62.08,62.26,153049.0,57.8346,57.9743,57.7881,57.9557,153049.0
2020-02-11 14:30:00,62.27,62.39,62.27,62.36,78167.0,57.965,58.0767,57.965,58.0487,78167.0
2020-02-11 14:40:00,62.36,62.39,62.28,62.34,59264.0,58.0487,58.0767,57.9743,58.0301,59264.0
2020-02-11 14:50:00,62.35,62.36,62.24,62.25,62101.0,58.0394,58.0487,57.937,57.9464,62101.0
2020-02-11 15:00:00,62.26,62.3,62.17,62.22,66300.0,57.9557,57.9929,57.8719,57.9184,66300.0
2020-02-11 15:10:00,62.22,62.24,62.13,62.16,44682.0,57.9184,57.937,57.8346,57.8626,44682.0
2020-02-11 15:20:00,62.17,62.24,62.16,62.23,66740.0,57.8719,57.937,57.8626,57.9277,66740.0
2020-02-11 15:30:00,62.23,62.33,62.21,62.28,155237.0,57.9277,58.0208,57.9091,57.9743,155237.0
2020-02-11 15:40:00,62.28,62.37,62.27,62.3,99116.0,57.9743,58.0581,57.965,57.9929,99116.0
2020-02-11 15:50:00,62.31,62.48,62.28,62.47,675297.0,58.0022,58.1605,57.9743,58.1511,675297.0
2020-02-12 09:30:00,62.79,62.85,62.46,62.53,224610.0,58.6614,58.7175,58.3531,58.4185,224610.0
2020-02-12 09:40:00,62.51,62.6,62.44,62.46,91604.0,58.3998,58.4839,58.3344,58.3531,91604.0
2020-02-12 09:50:00,62.42,62.54,62.39,62.54,79679.0,58.3158,58.4279,58.2877,58.4279,79679.0
2020-02-12 10:00:00,62.54,62.62,62.42,62.53,68710.0,58.4279,58.5026,58.3158,58.4185,68710.0
2020-02-12 10:10:00,62.53,62.6,62.48,62.6,49925.0,58.4185,58.4839,58.3718,58.4839,49925.0
2020-02-12 10:20:00,62.59,62.65,62.49,62.65,60278.0,58.4746,58.5306,58.3812,58.5306,60278.0
2020-02-12 10:30:00,62.65,62.8,62.61,62.79,63545.0,58.5306,58.6708,58.4933,58.6614,63545.0
2020-02-12 10:40:00,62.8,62.8,62.63,62.67,59172.0,58.6708,58.6708,58.5119,58.5493,59172.0
2020-02-12 10:50:00,62.66,62.85,62.66,62.8,57977.0,58.54,58.7175,58.54,58.6708,57977.0
2020-02-12 11:00:00,62.8,62.86,62.73,62.85,47921.0,58.6708,58.7268,58.6054,58.7175,47921.0
2020-02-12 11:10:00,62.86,63.02,62.85,63.02,82460.0,58.7268,58.8763,58.7175,58.8763,82460.0
2020-02-12 11:20:00,63.02,63.19,62.96,63.15,201715.0,58.8763,59.0351,58.8202,58.9978,201715.0
2020-02-12 11:30:00,63.15,63.22,63.11,63.21,93865.0,58.9978,59.0632,58.9604,59.0538,93865.0
2020-02-12 11:40:00,63.22,63.28,63.14,63.27,108610.0,59.0632,59.1192,58.9884,59.1099,108610.0
2020-02-12 11:50:00,63.28,63.37,63.2,63.33,152259.0,59.1192,59.2033,59.0445,59.1659,152259.0
2020-02-12 12:00:00,63.31,63.36,63.29,63.33,95023.0,59.1472,59.1939,59.1285,59.1659,95023.0
2020-02-12 12:10:00,63.33,63.36,63.29,63.32,65376.0,59.1659,59.1939,59.1285,59.1566,65376.0
2020-02-12 12:20:00,63.32,63.36,63.27,63.29,98726.0,59.1566,59.1939,59.1099,59.1285,98726.0
2020-02-12 12:30:00,63.3,63.32,63.25,63.31,50475.0,59.1379,59.1566,59.0912,59.1472,50475.0
2020-02-12 12:40:00,63.3,63.32,63.24,63.3,51836.0,59.1379,59.1566,59.0818,59.1379,51836.0
2020-02-12 12:50:00,63.31,63.32,63.19,63.22,32778.0,59.1472,59.1566,59.0351,59.0632,32778.0
2020-02-12 13:00:00,63.21,63.22,63.15,63.19,43482.0,59.0538,59.0632,58.9978,59.0351,43482.0
2020-02-12 13:10:00,63.2,63.2,63.12,63.17,33585.0,59.0445,59.0445,58.9697,59.0164,33585.0
2020-02-12 13:20:00,63.17,63.17,63.1,63.17,41443.0,59.0164,59.0164,58.951,59.0164,41443.0
2020-02-12 13:30:00,63.16,63.24,63.13,63.23,125357.0,59.0071,59.0818,58.9791,59.0725,125357.0
2020-02-12 13:40:00,63.23,63.24,63.2,63.22,27407.0,59.0725,59.0818,59.0445,59.0632,27407.0
2020-02-12 13:50:00,63.21,63.29,63.21,63.25,36451.0,59.0538,59.1285,59.0538,59.0912,36451.0
2020-02-12 14:00:00,63.26,63.26,63.2,63.23,80725.0,59.1005,59.1005,59.0445,59.0725,80725.0
2020-02-12 14:10:00,63.23,63.26,63.2,63.26,52127.0,59.0725,59.1005,59.0445,59.1005,52127.0
2020-02-12 14:20:00,63.26,63.27,63.18,63.22,41047.0,59.1005,59.1099,59.0258,59.0632,41047.0
2020-02-12 14:30:00,63.21,63.26,63.21,63.25,35056.0,59.0538,59.1005,59.0538,59.0912,35056.0
2020-02-12 14:40:00,63.25,63.28,63.22,63.25,59948.0,59.0912,59.1192,59.0632,59.0912,59948.0
2020-02-12 14:50:00,63.25,63.25,63.14,63.16,49589.0,59.0912,59.0912,58.9884,59.0071,49589.0
2020-02-12 15:00:00,63.16,63.27,63.16,63.21,43954.0,59.0071,59.1099,59.0071,59.0538,43954.0
2020-02-12 15:10:00,63.2,63.27,63.17,63.24,89134.0,59.0445,59.1099,59.0164,59.0818,89134.0
2020-02-12 15:20:00,63.23,63.29,63.22,63.29,71839.0,59.0725,59.1285,59.0632,59.1285,71839.0
2020-02-12 15:30:00,63.29,63.32,63.23,63.32,91497.0,59.1285,59.1566,59.0725,59.1566,91497.0
2020-02-12 15:40:00,63.32,63.33,63.23,63.26,218971.0,59.1566,59.1659,59.0725,59.1005,218971.0
2020-02-12 15:50:00,63.26,63.3,63.18,63.29,322570.0,59.1005,59.1379,59.0258,59.1285,322570.0
2020-02-13 09:30:00,63.05,63.16,62.81,62.98,127999.0,58.9043,59.0071,58.6801,58.8389,127999.0
2020-02-13 09:40:00,62.99,63.05,62.89,62.98,82135.0,58.8483,58.9043,58.7549,58.8389,82135.0
2020-02-13 09:50:00,63.0,63.11,62.88,62.88,53383.0,58.8576,58.9604,58.7455,58.7455,53383.0
2020-02-13 10:00:00,62.89,62.93,62.8,62.89,39294.0,58.7549,58.7922,58.6708,58.7549,39294.0
2020-02-13 10:10:00,62.9,63.04,62.88,63.03,65238.0,58.7642,58.895,58.7455,58.8856,65238.0
2020-02-13 10:20:00,63.02,63.02,62.93,62.94,28860.0,58.8763,58.8763,58.7922,58.8016,28860.0
2020-02-13 10:30:00,62.94,63.02,62.89,62.99,43252.0,58.8016,58.8763,58.7549,58.8483,43252.0
2020-02-13 10:40:00,62.98,63.18,62.96,63.18,71048.0,58.8389,59.0258,58.8202,59.0258,71048.0
2020-02-13 10:50:00,63.18,63.22,63.09,63.11,82185.0,59.0258,59.0632,58.9417,58.9604,82185.0
2020-02-13 11:00:00,63.11,63.13,63.08,63.12,37336.0,58.9604,58.9791,58.9324,58.9697,37336.0
2020-02-13 11:10:00,63.12,63.12,62.99,63.04,23260.0,58.9697,58.9697,58.8483,58.895,23260.0
2020-02-13 11:20:00,63.04,63.14,63.03,63.1,30245.0,58.895,58.9884,58.8856,58.951,30245.0
2020-02-13 11:30:00,63.11,63.14,63.02,63.02,46645.0,58.9604,58.9884,58.8763,58.8763,46645.0
2020-02-13 11:40:00,63.02,63.05,62.95,62.97,47151.0,58.8763,58.9043,58.8109,58.8296,47151.0
2020-02-13 11:50:00,62.96,63.0,62.92,62.92,36449.0,58.8202,58.8576,58.7829,58.7829,36449.0
2020-02-13 12:00:00,62.93,63.08,62.92,63.08,37940.0,58.7922,58.9324,58.7829,58.9324,37940.0
2020-02-13 12:10:00,63.07,63.11,63.04,63.11,46571.0,58.923,58.9604,58.895,58.9604,46571.0
2020-02-13 12:20:00,63.1,63.13,63.07,63.11,41797.0,58.951,58.9791,58.923,58.9604,41797.0
2020-02-13 12:30:00,63.12,63.21,63.09,63.21,31061.0,58.9697,59.0538,58.9417,59.0538,31061.0
2020-02-13 12:40:00,63.21,63.25,63.17,63.24,28677.0,59.0538,59.0912,59.0164,59.0818,28677.0
2020-02-13 12:50:00,63.24,63.26,63.11,63.12,17646.0,59.0818,59.1005,58.9604,58.9697,17646.0
2020-02-13 13:00:00,63.12,63.16,63.06,63.07,19222.0,58.9697,59.0071,58.9137,58.923,19222.0
2020-02-13 13:10:00,63.06,63.17,63.05,63.17,22886.0,58.9137,59.0164,58.9043,59.0164,22886.0
2020-02-13 13:20:00,63.18,63.26,63.18,63.26,27137.0,59.0258,59.1005,59.0258,59.1005,27137.0
2020-02-13 13:30:00,63.26,63.3,63.25,63.3,25453.0,59.1005,59.1379,59.0912,59.1379,25453.0
2020-02-13 13:40:00,63.3,63.41,63.3,63.4,31625.0,59.1379,59.2407,59.1379,59.2313,31625.0
2020-02-13 13:50:00,63.4,63.4,63.34,63.4,23633.0,59.2313,59.2313,59.1753,59.2313,23633.0
2020-02-13 14:00:00,63.39,63.46,63.38,63.41,30369.0,59.222,59.2874,59.2126,59.2407,30369.0
2020-02-13 14:10:00,63.41,63.47,63.4,63.43,32759.0,59.2407,59.2967,59.2313,59.2593,32759.0
2020-02-13 14:20:00,63.43,63.48,63.37,63.41,39901.0,59.2593,59.3061,59.2033,59.2407,39901.0
2020-02-13 14:30:00,63.41,63.47,63.39,63.44,26416.0,59.2407,59.2967,59.222,59.2687,26416.0
2020-02-13 14:40:00,63.44,63.45,63.36,63.39,47420.0,59.2687,59.278,59.1939,59.222,47420.0
2020-02-13 14:50:00,63.39,63.48,63.38,63.45,25866.0,59.222,59.3061,59.2126,59.278,25866.0
2020-02-13 15:00:00,63.46,63.47,63.35,63.41,40318.0,59.2874,59.2967,59.1846,59.2407,40318.0
2020-02-13 15:10:00,63.41,63.43,63.34,63.4,43615.0,59.2407,59.2593,59.1753,59.2313,43615.0
2020-02-13 15:20:00,63.4,63.45,63.38,63.4,35791.0,59.2313,59.278,59.2126,59.2313,35791.0
2020-02-13 15:30:00,63.4,63.41,63.34,63.37,62648.0,59.2313,59.2407,59.1753,59.2033,62648.0
2020-02-13 15:40:00,63.38,63.45,63.35,63.45,78080.0,59.2126,59.278,59.1846,59.278,78080.0
2020-02-13 15:50:00,63.47,63.51,63.29,63.37,503390.0,59.2967,59.3341,59.1285,59.2033,503390.0
2020-02-14 09:30:00,63.5,63.89,63.41,63.65,143968.0,59.3247,59.6891,59.2407,59.4649,143968.0
2020-02-14 09:40:00,63.67,63.68,63.49,63.49,48054.0,59.4836,59.4929,59.3154,59.3154,48054.0
2020-02-14 09:50:00,63.49,63.53,63.42,63.43,35306.0,59.3154,59.3528,59.25,59.2593,35306.0
2020-02-14 10:00:00,63.44,63.51,63.38,63.5,42810.0,59.2687,59.3341,59.2126,59.3247,42810.0
2020-02-14 10:10:00,63.51,63.54,63.45,63.48,37226.0,59.3341,59.3621,59.278,59.3061,37226.0
2020-02-14 10:20:00,63.48,63.57,63.46,63.53,51917.0,59.3061,59.3901,59.2874,59.3528,51917.0
2020-02-14 10:30:00,63.53,63.53,63.36,63.38,29435.0,59.3528,59.3528,59.1939,59.2126,29435.0
2020-02-14 10:40:00,63.39,63.45,63.37,63.44,23536.0,59.222,59.278,59.2033,59.2687,23536.0
2020-02-14 10:50:00,63.44,63.46,63.32,63.35,46840.0,59.2687,59.2874,59.1566,59.1846,46840.0
2020-02-14 11:00:00,63.36,63.52,63.35,63.52,37720.0,59.1939,59.3434,59.1846,59.3434,37720.0
2020-02-14 11:10:00,63.52,63.61,63.5,63.61,29502.0,59.3434,59.4275,59.3247,59.4275,29502.0
2020-02-14 11:20:00,63.61,63.67,63.57,63.59,31240.0,59.4275,59.4836,59.3901,59.4088,31240.0
2020-02-14 11:30:00,63.59,63.6,63.53,63.53,36453.0,59.4088,59.4182,59.3528,59.3528,36453.0
2020-02-14 11:40:00,63.53,63.57,63.51,63.56,37374.0,59.3528,59.3901,59.3341,59.3808,37374.0
2020-02-14 11:50:00,63.55,63.56,63.48,63.5,26272.0,59.3715,59.3808,59.3061,59.3247,26272.0
2020-02-14 12:00:00,63.5,63.5,63.37,63.42,30643.0,59.3247,59.3247,59.2033,59.25,30643.0
2020-02-14 12:10:00,63.42,63.44,63.33,63.35,23587.0,59.25,59.2687,59.1659,59.1846,23587.0
2020-02-14 12:20:00,63.35,63.37,63.29,63.34,26560.0,59.1846,59.2033,59.1285,59.1753,26560.0
2020-02-14 12:30:00,63.35,63.39,63.35,63.37,34806.0,59.1846,59.222,59.1846,59.2033,34806.0
2020-02-14 12:40:00,63.37,63.37,63.3,63.33,21743.0,59.2033,59.2033,59.1379,59.1659,21743.0
2020-02-14 12:50:00,63.34,63.36,63.3,63.32,20610.0,59.1753,59.1939,59.1379,59.1566,20610.0
2020-02-14 13:00:00,63.31,63.36,63.24,63.25,37760.0,59.1472,59.1939,59.0818,59.0912,37760.0
2020-02-14 13:10:00,63.25,63.29,63.18,63.21,23797.0,59.0912,59.1285,59.0258,59.0538,23797.0
2020-02-14 13:20:00,63.2,63.24,63.15,63.21,26943.0,59.0445,59.0818,58.9978,59.0538,26943.0
2020-02-14 13:30:00,63.2,63.26,63.19,63.22,29304.0,59.0445,59.1005,59.0351,59.0632,29304.0
2020-02-14 13:40:00,63.22,63.23,63.17,63.18,22005.0,59.0632,59.0725,59.0164,59.0258,22005.0
2020-02-14 13:50:00,63.19,63.22,63.16,63.21,29394.0,59.0351,59.0632,59.0071,59.0538,29394.0
2020-02-14 14:00:00,63.2,63.29,63.19,63.28,44845.0,59.0445,59.1285,59.0351,59.1192,44845.0
2020-02-14 14:10:00,63.29,63.34,63.15,63.18,44026.0,59.1285,59.1753,58.9978,59.0258,44026.0
2020-02-14 14:20:00,63.18,63.34,63.18,63.32,42262.0,59.0258,59.1753,59.0258,59.1566,42262.0
2020-02-14 14:30:00,63.32,63.43,63.29,63.38,57536.0,59.1566,59.2593,59.1285,59.2126,57536.0
2020-02-14 14:40:00,63.38,63.39,63.26,63.28,40956.0,59.2126,59.222,59.1005,59.1192,40956.0
2020-02-14 14:50:00,63.28,63.29,63.2,63.26,30642.0,59.1192,59.1285,59.0445,59.1005,30642.0
2020-02-14 15:00:00,63.27,63.29,63.22,63.24,34586.0,59.1099,59.1285,59.0632,59.0818,34586.0
2020-02-14 15:10:00,63.23,63.24,63.14,63.18,44105.0,59.0725,59.0818,58.9884,59.0258,44105.0
2020-02-14 15:20:00,63.19,63.25,63.18,63.23,44206.0,59.0351,59.0912,59.0258,59.0725,44206.0
2020-02-14 15:30:00,63.22,63.27,63.21,63.26,54129.0,59.0632,59.1099,59.0538,59.1005,54129.0
2020-02-14 15:40:00,63.25,63.4,63.25,63.39,80347.0,59.0912,59.2313,59.0912,59.222,80347.0
2020-02-14 15:50:00,63.4,63.51,63.32,63.4,637422.0,59.2313,59.3341,59.1566,59.2313,637422.0
2020-02-18 09:30:00,63.36,63.47,63.15,63.42,151936.0,59.1939,59.2967,58.9978,59.25,151936.0
2020-02-18 09:40:00,63.43,63.67,63.36,63.64,46325.0,59.2593,59.4836,59.1939,59.4555,46325.0
2020-02-18 09:50:00,63.63,63.77,63.55,63.72,61444.0,59.4462,59.577,59.3715,59.5303,61444.0
2020-02-18 10:00:00,63.74,63.8,63.65,63.71,44660.0,59.549,59.605,59.4649,59.5209,44660.0
2020-02-18 10:10:00,63.71,63.8,63.63,63.69,42145.0,59.5209,59.605,59.4462,59.5022,42145.0
2020-02-18 10:20:00,63.68,63.73,63.64,63.65,72047.0,59.4929,59.5396,59.4555,59.4649,72047.0
2020-02-18 10:30:00,63.63,63.82,63.63,63.81,77835.0,59.4462,59.6237,59.4462,59.6144,77835.0
2020-02-18 10:40:00,63.82,63.86,63.67,63.72,66887.0,59.6237,59.6611,59.4836,59.5303,66887.0
2020-02-18 10:50:00,63.73,63.78,63.67,63.73,36099.0,59.5396,59.5863,59.4836,59.5396,36099.0
2020-02-18 11:00:00,63.74,63.77,63.49,63.56,53029.0,59.549,59.577,59.3154,59.3808,53029.0
2020-02-18 11:10:00,63.57,63.6,63.47,63.5,58557.0,59.3901,59.4182,59.2967,59.3247,58557.0
2020-02-18 11:20:00,63.51,63.54,63.41,63.47,31176.0,59.3341,59.3621,59.2407,59.2967,31176.0
2020-02-18 11:30:00,63.47,63.53,63.36,63.37,33945.0,59.2967,59.3528,59.1939,59.2033,33945.0
2020-02-18 11:40:00,63.38,63.39,63.28,63.3,23617.0,59.2126,59.222,59.1192,59.1379,23617.0
2020-02-18 11:50:00,63.3,63.35,63.29,63.32,31946.0,59.1379,59.1846,59.1285,59.1566,31946.0
2020-02-18 12:00:00,63.32,63.36,63.2,63.23,47933.0,59.1566,59.1939,59.0445,59.0725,47933.0
2020-02-18 12:10:00,63.23,63.34,63.23,63.23,45817.0,59.0725,59.1753,59.0725,59.0725,45817.0
2020-02-18 12:20:00,63.23,63.24,63.14,63.21,49764.0,59.0725,59.0818,58.9884,59.0538,49764.0
2020-02-18 12:30:00,63.22,63.29,63.22,63.28,50178.0,59.0632,59.1285,59.0632,59.1192,50178.0
2020-02-18 12:40:00,63.27,63.32,63.26,63.31,45854.0,59.1099,59.1566,59.1005,59.1472,45854.0
2020-02-18 12:50:00,63.3,63.37,63.28,63.36,29812.0,59.1379,59.2033,59.1192,59.1939,29812.0
2020-02-18 13:00:00,63.36,63.38,63.3,63.3,80886.0,59.1939,59.2126,59.1379,59.1379,80886.0
2020-02-18 13:10:00,63.3,63.31,63.18,63.19,35662.0,59.1379,59.1472,59.0258,59.0351,35662.0
2020-02-18 13:20:00,63.2,63.24,63.16,63.23,32465.0,59.0445,59.0818,59.0071,59.0725,32465.0
2020-02-18 13:30:00,63.23,63.26,63.19,63.2,30303.0,59.0725,59.1005,59.0351,59.0445,30303.0
2020-02-18 13:40:00,63.2,63.26,63.17,63.22,41777.0,59.0445,59.1005,59.0164,59.0632,41777.0
2020-02-18 13:50:00,63.22,63.22,63.08,63.1,44462.0,59.0632,59.0632,58.9324,58.951,44462.0
2020-02-18 14:00:00,63.11,63.14,63.05,63.07,49488.0,58.9604,58.9884,58.9043,58.923,49488.0
2020-02-18 14:10:00,63.07,63.21,63.06,63.21,32521.0,58.923,59.0538,58.9137,59.0538,32521.0
2020-02-18 14:20:00,63.2,63.37,63.18,63.36,47306.0,59.0445,59.2033,59.0258,59.1939,47306.0
2020-02-18 14:30:00,63.35,63.35,63.24,63.25,59115.0,59.1846,59.1846,59.0818,59.0912,59115.0
2020-02-18 14:40:00,63.24,63.36,63.22,63.34,50717.0,59.0818,59.1939,59.0632,59.1753,50717.0
2020-02-18 14:50:00,63.33,63.38,63.32,63.33,42473.0,59.1659,59.2126,59.1566,59.1659,42473.0
2020-02-18 15:00:00,63.33,63.49,63.28,63.45,44869.0,59.1659,59.3154,59.1192,59.278,44869.0
2020-02-18 15:10:00,63.44,63.52,63.43,63.44,31970.0,59.2687,59.3434,59.2593,59.2687,31970.0
2020-02-18 15:20:00,63.44,63.53,63.43,63.52,36073.0,59.2687,59.3528,59.2593,59.3434,36073.0
2020-02-18 15:30:00,63.51,63.52,63.34,63.39,65761.0,59.3341,59.3434,59.1753,59.222,65761.0
2020-02-18 15:40:00,63.39,63.39,63.28,63.32,58749.0,59.222,59.222,59.1192,59.1566,58749.0
2020-02-18 15:50:00,63.32,63.48,63.31,63.46,197431.0,59.1566,59.3061,59.1472,59.2874,197431.0
2020-02-19 09:30:00,63.58,63.75,63.39,63.66,110675.0,59.3995,59.5583,59.222,59.4742,110675.0
2020-02-19 09:40:00,63.66,63.8,63.62,63.74,74170.0,59.4742,59.605,59.4369,59.549,74170.0
2020-02-19 09:50:00,63.75,63.86,63.7,63.71,64891.0,59.5583,59.6611,59.5116,59.5209,64891.0
2020-02-19 10:00:00,63.7,63.78,63.56,63.68,51907.0,59.5116,59.5863,59.3808,59.4929,51907.0
2020-02-19 10:10:00,63.68,63.68,63.51,63.63,34772.0,59.4929,59.4929,59.3341,59.4462,34772.0
2020-02-19 10:20:00,63.63,63.71,63.56,63.57,43181.0,59.4462,59.5209,59.3808,59.3901,43181.0
2020-02-19 10:30:00,63.55,63.7,63.55,63.55,93624.0,59.3715,59.5116,59.3715,59.3715,93624.0
2020-02-19 10:40:00,63.57,63.58,63.47,63.54,27920.0,59.3901,59.3995,59.2967,59.3621,27920.0
2020-02-19 10:50:00,63.53,63.59,63.51,63.58,23967.0,59.3528,59.4088,59.3341,59.3995,23967.0
2020-02-19 11:00:00,63.58,63.7,63.56,63.67,42721.0,59.3995,59.5116,59.3808,59.4836,42721.0
2020-02-19 11:10:00,63.66,63.82,63.64,63.79,32531.0,59.4742,59.6237,59.4555,59.5957,32531.0
2020-02-19 11:20:00,63.79,63.89,63.79,63.88,44000.0,59.5957,59.6891,59.5957,59.6798,44000.0
2020-02-19 11:30:00,63.88,63.92,63.78,63.83,37109.0,59.6798,59.7171,59.5863,59.633,37109.0
2020-02-19 11:40:00,63.84,63.88,63.78,63.83,46172.0,59.6424,59.6798,59.5863,59.633,46172.0
2020-02-19 11:50:00,63.85,63.88,63.78,63.84,24825.0,59.6517,59.6798,59.5863,59.6424,24825.0
2020-02-19 12:00:00,63.85,63.85,63.8,63.82,19291.0,59.6517,59.6517,59.605,59.6237,19291.0
2020-02-19 12:10:00,63.83,63.85,63.77,63.81,42436.0,59.633,59.6517,59.577,59.6144,42436.0
2020-02-19 12:20:00,63.8,63.81,63.69,63.75,24076.0,59.605,59.6144,59.5022,59.5583,24076.0
2020-02-19 12:30:00,63.76,63.77,63.72,63.77,21186.0,59.5676,59.577,59.5303,59.577,21186.0
2020-02-19 12:40:00,63.77,63.79,63.74,63.77,19382.0,59.577,59.5957,59.549,59.577,19382.0
2020-02-19 12:50:00,63.77,63.77,63.67,63.73,21741.0,59.577,59.577,59.4836,59.5396,21741.0
2020-02-19 13:00:00,63.72,63.75,63.65,63.66,23663.0,59.5303,59.5583,59.4649,59.4742,23663.0
2020-02-19 13:10:00,63.65,63.68,63.6,63.68,28370.0,59.4649,59.4929,59.4182,59.4929,28370.0
2020-02-19 13:20:00,63.68,63.77,63.67,63.76,22779.0,59.4929,59.577,59.4836,59.5676,22779.0
2020-02-19 13:30:00,63.77,63.79,63.73,63.75,24010.0,59.577,59.5957,59.5396,59.5583,24010.0
2020-02-19 13:40:00,63.75,63.76,63.68,63.7,25841.0,59.5583,59.5676,59.4929,59.5116,25841.0
2020-02-19 13:50:00,63.7,63.76,63.68,63.74,33385.0,59.5116,59.5676,59.4929,59.549,33385.0
2020-02-19 14:00:00,63.74,63.75,63.64,63.7,48293.0,59.549,59.5583,59.4555,59.5116,48293.0
2020-02-19 14:10:00,63.7,63.74,63.66,63.73,50773.0,59.5116,59.549,59.4742,59.5396,50773.0
2020-02-19 14:20:00,63.73,63.73,63.65,63.69,31750.0,59.5396,59.5396,59.4649,59.5022,31750.0
2020-02-19 14:30:00,63.68,63.7,63.62,63.68,26150.0,59.4929,59.5116,59.4369,59.4929,26150.0
2020-02-19 14:40:00,63.68,63.76,63.65,63.72,37169.0,59.4929,59.5676,59.4649,59.5303,37169.0
2020-02-19 14:50:00,63.72,63.72,63.65,63.69,33650.0,59.5303,59.5303,59.4649,59.5022,33650.0
2020-02-19 15:00:00,63.68,63.76,63.68,63.73,40188.0,59.4929,59.5676,59.4929,59.5396,40188.0
2020-02-19 15:10:00,63.74,63.78,63.67,63.78,37696.0,59.549,59.5863,59.4836,59.5863,37696.0
2020-02-19 15:20:00,63.78,63.8,63.74,63.8,58853.0,59.5863,59.605,59.549,59.605,58853.0
2020-02-19 15:30:00,63.8,63.87,63.79,63.86,70264.0,59.605,59.6704,59.5957,59.6611,70264.0
2020-02-19 15:40:00,63.85,63.85,63.72,63.74,66039.0,59.6517,59.6517,59.5303,59.549,66039.0
2020-02-19 15:50:00,63.72,63.84,63.71,63.81,247013.0,59.5303,59.6424,59.5209,59.6144,247013.0
2020-02-20 09:30:00,64.0,64.1,63.86,63.99,105291.0,59.7919,59.8853,59.6611,59.7825,105291.0
2020-02-20 09:40:00,63.99,64.25,63.87,64.21,79120.0,59.7825,60.0254,59.6704,59.9881,79120.0
2020-02-20 09:50:00,64.2,64.29,64.12,64.21,55775.0,59.9787,60.0628,59.904,59.9881,55775.0
2020-02-20 10:00:00,64.19,64.3,64.12,64.22,56687.0,59.9694,60.0721,59.904,59.9974,56687.0
2020-02-20 10:10:00,64.23,64.24,64.14,64.15,52508.0,60.0067,60.0161,59.9227,59.932,52508.0
2020-02-20 10:20:00,64.14,64.26,64.12,64.13,49375.0,59.9227,60.0348,59.904,59.9133,49375.0
2020-02-20 10:30:00,64.13,64.13,64.02,64.12,58723.0,59.9133,59.9133,59.8106,59.904,58723.0
2020-02-20 10:40:00,64.12,64.12,64.02,64.02,30309.0,59.904,59.904,59.8106,59.8106,30309.0
2020-02-20 10:50:00,64.03,64.07,63.96,64.05,53968.0,59.8199,59.8573,59.7545,59.8386,53968.0
2020-02-20 11:00:00,64.04,64.06,63.92,63.94,49165.0,59.8292,59.8479,59.7171,59.7358,49165.0
2020-02-20 11:10:00,63.94,63.98,63.81,63.84,116155.0,59.7358,59.7732,59.6144,59.6424,116155.0
2020-02-20 11:20:00,63.84,63.86,63.53,63.54,97081.0,59.6424,59.6611,59.3528,59.3621,97081.0
2020-02-20 11:30:00,63.54,63.65,63.16,63.48,169938.0,59.3621,59.4649,59.0071,59.3061,169938.0
2020-02-20 11:40:00,63.46,63.57,63.38,63.54,43503.0,59.2874,59.3901,59.2126,59.3621,43503.0
2020-02-20 11:50:00,63.51,63.73,63.49,63.63,44482.0,59.3341,59.5396,59.3154,59.4462,44482.0
2020-02-20 12:00:00,63.61,63.62,63.42,63.42,35382.0,59.4275,59.4369,59.25,59.25,35382.0
2020-02-20 12:10:00,63.43,63.6,63.43,63.49,40849.0,59.2593,59.4182,59.2593,59.3154,40849.0
2020-02-20 12:20:00,63.48,63.54,63.4,63.5,32134.0,59.3061,59.3621,59.2313,59.3247,32134.0
2020-02-20 12:30:00,63.51,63.64,63.47,63.61,33192.0,59.3341,59.4555,59.2967,59.4275,33192.0
2020-02-20 12:40:00,63.61,63.65,63.54,63.6,31034.0,59.4275,59.4649,59.3621,59.4182,31034.0
2020-02-20 12:50:00,63.6,63.68,63.56,63.67,23647.0,59.4182,59.4929,59.3808,59.4836,23647.0
2020-02-20 13:00:00,63.65,63.72,63.6,63.71,31007.0,59.4649,59.5303,59.4182,59.5209,31007.0
2020-02-20 13:10:00,63.73,63.83,63.7,63.71,24634.0,59.5396,59.633,59.5116,59.5209,24634.0
2020-02-20 13:20:00,63.72,63.78,63.69,63.75,23510.0,59.5303,59.5863,59.5022,59.5583,23510.0
2020-02-20 13:30:00,63.76,63.77,63.6,63.64,47709.0,59.5676,59.577,59.4182,59.4555,47709.0
2020-02-20 13:40:00,63.64,63.7,63.57,63.68,35105.0,59.4555,59.5116,59.3901,59.4929,35105.0
2020-02-20 13:50:00,63.67,63.68,63.56,63.59,32921.0,59.4836,59.4929,59.3808,59.4088,32921.0
2020-02-20 14:00:00,63.6,63.74,63.6,63.66,30553.0,59.4182,59.549,59.4182,59.4742,30553.0
2020-02-20 14:10:00,63.66,63.76,63.66,63.68,41866.0,59.4742,59.5676,59.4742,59.4929,41866.0
2020-02-20 14:20:00,63.67,63.72,63.63,63.66,35800.0,59.4836,59.5303,59.4462,59.4742,35800.0
2020-02-20 14:30:00,63.67,63.79,63.65,63.76,35494.0,59.4836,59.5957,59.4649,59.5676,35494.0
2020-02-20 14:40:00,63.77,63.77,63.64,63.66,40094.0,59.577,59.577,59.4555,59.4742,40094.0
2020-02-20 14:50:00,63.66,63.7,63.61,63.65,38640.0,59.4742,59.5116,59.4275,59.4649,38640.0
2020-02-20 15:00:00,63.65,63.73,63.63,63.69,45198.0,59.4649,59.5396,59.4462,59.5022,45198.0
2020-02-20 15:10:00,63.68,63.76,63.61,63.73,44084.0,59.4929,59.5676,59.4275,59.5396,44084.0
2020-02-20 15:20:00,63.73,63.82,63.72,63.78,42807.0,59.5396,59.6237,59.5303,59.5863,42807.0
2020-02-20 15:30:00,63.78,63.84,63.74,63.83,57922.0,59.5863,59.6424,59.549,59.633,57922.0
2020-02-20 15:40:00,63.84,63.87,63.73,63.75,64893.0,59.6424,59.6704,59.5396,59.5583,64893.0
2020-02-20 15:50:00,63.74,63.95,63.72,63.86,220285.0,59.549,59.7452,59.5303,59.6611,220285.0
2020-02-21 09:30:00,63.52,63.92,63.52,63.8,281470.0,59.3434,59.7171,59.3434,59.605,281470.0
2020-02-21 09:40:00,63.82,63.83,63.31,63.43,106998.0,59.6237,59.633,59.1472,59.2593,106998.0
2020-02-21 09:50:00,63.45,63.73,63.44,63.67,39436.0,59.278,59.5396,59.2687,59.4836,39436.0
2020-02-21 10:00:00,63.66,63.67,63.44,63.53,39057.0,59.4742,59.4836,59.2687,59.3528,39057.0
2020-02-21 10:10:00,63.53,63.53,63.4,63.47,48460.0,59.3528,59.3528,59.2313,59.2967,48460.0
2020-02-21 10:20:00,63.47,63.67,63.45,63.56,27470.0,59.2967,59.4836,59.278,59.3808,27470.0
2020-02-21 10:30:00,63.55,63.6,63.46,63.5,37228.0,59.3715,59.4182,59.2874,59.3247,37228.0
2020-02-21 10:40:00,63.5,63.5,63.31,63.45,29732.0,59.3247,59.3247,59.1472,59.278,29732.0
2020-02-21 10:50:00,63.44,63.59,63.43,63.54,35240.0,59.2687,59.4088,59.2593,59.3621,35240.0
2020-02-21 11:00:00,63.55,63.56,63.39,63.4,54702.0,59.3715,59.3808,59.222,59.2313,54702.0
2020-02-21 11:10:00,63.4,63.51,63.36,63.48,119478.0,59.2313,59.3341,59.1939,59.3061,119478.0
2020-02-21 11:20:00,63.48,63.53,63.43,63.44,37884.0,59.3061,59.3528,59.2593,59.2687,37884.0
2020-02-21 11:30:00,63.47,63.49,63.37,63.47,26441.0,59.2967,59.3154,59.2033,59.2967,26441.0
2020-02-21 11:40:00,63.47,63.5,63.39,63.4,81709.0,59.2967,59.3247,59.222,59.2313,81709.0
2020-02-21 11:50:00,63.4,63.48,63.36,63.4,104616.0,59.2313,59.3061,59.1939,59.2313,104616.0
2020-02-21 12:00:00,63.4,63.45,63.38,63.41,69102.0,59.2313,59.278,59.2126,59.2407,69102.0
2020-02-21 12:10:00,63.41,63.45,63.36,63.38,32587.0,59.2407,59.278,59.1939,59.2126,32587.0
2020-02-21 12:20:00,63.38,63.44,63.36,63.43,30164.0,59.2126,59.2687,59.1939,59.2593,30164.0
2020-02-21 12:30:00,63.42,63.44,63.36,63.43,27365.0,59.25,59.2687,59.1939,59.2593,27365.0
2020-02-21 12:40:00,63.43,63.44,63.4,63.42,38812.0,59.2593,59.2687,59.2313,59.25,38812.0
2020-02-21 12:50:00,63.43,63.44,63.39,63.42,42086.0,59.2593,59.2687,59.222,59.25,42086.0
2020-02-21 13:00:00,63.43,63.51,63.39,63.46,106508.0,59.2593,59.3341,59.222,59.2874,106508.0
2020-02-21 13:10:00,63.46,63.5,63.43,63.44,37684.0,59.2874,59.3247,59.2593,59.2687,37684.0
2020-02-21 13:20:00,63.44,63.44,63.28,63.29,32058.0,59.2687,59.2687,59.1192,59.1285,32058.0
2020-02-21 13:30:00,63.28,63.31,63.17,63.21,48887.0,59.1192,59.1472,59.0164,59.0538,48887.0
2020-02-21 13:40:00,63.2,63.21,63.11,63.13,42006.0,59.0445,59.0538,58.9604,58.9791,42006.0
2020-02-21 13:50:00,63.13,63.16,63.05,63.1,48215.0,58.9791,59.0071,58.9043,58.951,48215.0
2020-02-21 14:00:00,63.11,63.18,63.08,63.11,73250.0,58.9604,59.0258,58.9324,58.9604,73250.0
2020-02-21 14:10:00,63.1,63.19,63.09,63.17,135915.0,58.951,59.0351,58.9417,59.0164,135915.0
2020-02-21 14:20:00,63.17,63.28,63.12,63.26,119436.0,59.0164,59.1192,58.9697,59.1005,119436.0
2020-02-21 14:30:00,63.26,63.33,63.22,63.22,45003.0,59.1005,59.1659,59.0632,59.0632,45003.0
2020-02-21 14:40:00,63.23,63.33,63.18,63.18,328560.0,59.0725,59.1659,59.0258,59.0258,328560.0
2020-02-21 14:50:00,63.17,63.35,63.17,63.3,27689.0,59.0164,59.1846,59.0164,59.1379,27689.0
2020-02-21 15:00:00,63.3,63.34,63.24,63.27,26663.0,59.1379,59.1753,59.0818,59.1099,26663.0
2020-02-21 15:10:00,63.26,63.31,63.23,63.25,47717.0,59.1005,59.1472,59.0725,59.0912,47717.0
2020-02-21 15:20:00,63.25,63.29,63.16,63.22,55843.0,59.0912,59.1285,59.0071,59.0632,55843.0
2020-02-21 15:30:00,63.22,63.25,63.1,63.19,78941.0,59.0632,59.0912,58.951,59.0351,78941.0
2020-02-21 15:40:00,63.19,63.36,63.18,63.25,202904.0,59.0351,59.1939,59.0258,59.0912,202904.0
2020-02-21 15:50:00,63.25,63.42,63.23,63.32,652603.0,59.0912,59.25,59.0725,59.1566,652603.0
2020-02-24 09:30:00,61.68,62.11,61.67,61.94,351008.0,57.6244,58.0261,57.6151,57.8673,351008.0
2020-02-24 09:40:00,61.93,62.18,61.87,62.12,164406.0,57.858,58.0915,57.8019,58.0355,164406.0
2020-02-24 09:50:00,62.12,62.2,62.03,62.2,73042.0,58.0355,58.1102,57.9514,58.1102,73042.0
2020-02-24 10:00:00,62.19,62.23,61.94,62.03,193144.0,58.1009,58.1382,57.8673,57.9514,193144.0
2020-02-24 10:10:00,62.02,62.12,61.99,61.99,151227.0,57.9421,58.0355,57.914,57.914,151227.0
2020-02-24 10:20:00,61.98,61.99,61.88,61.91,68318.0,57.9047,57.914,57.8113,57.8393,68318.0
2020-02-24 10:30:00,61.91,61.93,61.83,61.89,147870.0,57.8393,57.858,57.7645,57.8206,147870.0
2020-02-24 10:40:00,61.89,62.07,61.85,62.05,133565.0,57.8206,57.9888,57.7832,57.9701,133565.0
2020-02-24 10:50:00,62.06,62.17,62.01,62.08,126867.0,57.9794,58.0822,57.9327,57.9981,126867.0
2020-02-24 11:00:00,62.08,62.08,61.91,61.94,115861.0,57.9981,57.9981,57.8393,57.8673,115861.0
2020-02-24 11:10:00,61.94,61.98,61.87,61.97,111781.0,57.8673,57.9047,57.8019,57.8953,111781.0
2020-02-24 11:20:00,61.97,62.05,61.94,61.98,80879.0,57.8953,57.9701,57.8673,57.9047,80879.0
2020-02-24 11:30:00,62.0,62.04,61.95,61.97,83901.0,57.9234,57.9607,57.8767,57.8953,83901.0
2020-02-24 11:40:00,61.95,61.95,61.8,61.84,55035.0,57.8767,57.8767,57.7365,57.7739,55035.0
2020-02-24 11:50:00,61.84,61.93,61.79,61.84,47331.0,57.7739,57.858,57.7272,57.7739,47331.0
2020-02-24 12:00:00,61.82,61.83,61.51,61.55,72869.0,57.7552,57.7645,57.4656,57.503,72869.0
2020-02-24 12:10:00,61.54,61.61,61.52,61.59,37810.0,57.4936,57.559,57.4749,57.5403,37810.0
2020-02-24 12:20:00,61.58,61.61,61.51,61.54,42402.0,57.531,57.559,57.4656,57.4936,42402.0
2020-02-24 12:30:00,61.55,61.63,61.46,61.61,51873.0,57.503,57.5777,57.4189,57.559,51873.0
2020-02-24 12:40:00,61.62,61.71,61.58,61.66,81961.0,57.5684,57.6524,57.531,57.6057,81961.0
2020-02-24 12:50:00,61.66,61.68,61.48,61.49,40950.0,57.6057,57.6244,57.4376,57.4469,40950.0
2020-02-24 13:00:00,61.48,61.49,61.34,61.34,55464.0,57.4376,57.4469,57.3068,57.3068,55464.0
2020-02-24 13:10:00,61.34,61.4,61.28,61.32,34487.0,57.3068,57.3628,57.2507,57.2881,34487.0
2020-02-24 13:20:00,61.31,61.42,61.28,61.41,60498.0,57.2787,57.3815,57.2507,57.3722,60498.0
2020-02-24 13:30:00,61.4,61.59,61.37,61.58,69796.0,57.3628,57.5403,57.3348,57.531,69796.0
2020-02-24 13:40:00,61.58,61.66,61.53,61.62,31932.0,57.531,57.6057,57.4843,57.5684,31932.0
2020-02-24 13:50:00,61.63,61.7,61.59,61.68,35615.0,57.5777,57.6431,57.5403,57.6244,35615.0
2020-02-24 14:00:00,61.67,61.73,61.5,61.53,42515.0,57.6151,57.6711,57.4562,57.4843,42515.0
2020-02-24 14:10:00,61.54,61.58,61.43,61.48,44446.0,57.4936,57.531,57.3908,57.4376,44446.0
2020-02-24 14:20:00,61.49,61.75,61.48,61.73,33384.0,57.4469,57.6898,57.4376,57.6711,33384.0
2020-02-24 14:30:00,61.74,61.85,61.72,61.85,44393.0,57.6805,57.7832,57.6618,57.7832,44393.0
2020-02-24 14:40:00,61.83,61.91,61.79,61.89,50114.0,57.7645,57.8393,57.7272,57.8206,50114.0
2020-02-24 14:50:00,61.9,62.01,61.83,61.92,63340.0,57.8299,57.9327,57.7645,57.8486,63340.0
2020-02-24 15:00:00,61.92,62.13,61.85,62.12,171955.0,57.8486,58.0448,57.7832,58.0355,171955.0
2020-02-24 15:10:00,62.12,62.17,62.05,62.15,147526.0,58.0355,58.0822,57.9701,58.0635,147526.0
2020-02-24 15:20:00,62.15,62.23,62.09,62.15,103990.0,58.0635,58.1382,58.0075,58.0635,103990.0
2020-02-24 15:30:00,62.15,62.23,62.03,62.04,251925.0,58.0635,58.1382,57.9514,57.9607,251925.0
2020-02-24 15:40:00,62.04,62.11,61.94,62.11,164427.0,57.9607,58.0261,57.8673,58.0261,164427.0
2020-02-24 15:50:00,62.1,62.1,61.73,61.74,558723.0,58.0168,58.0168,57.6711,57.6805,558723.0
2020-02-25 09:30:00,61.97,62.12,61.73,61.9,140538.0,57.8953,58.0355,57.6711,57.8299,140538.0
2020-02-25 09:40:00,61.88,61.89,61.36,61.41,116405.0,57.8113,57.8206,57.3255,57.3722,116405.0
2020-02-25 09:50:00,61.41,61.63,61.34,61.56,83539.0,57.3722,57.5777,57.3068,57.5123,83539.0
2020-02-25 10:00:00,61.53,61.77,61.48,61.67,131674.0,57.4843,57.7085,57.4376,57.6151,131674.0
2020-02-25 10:10:00,61.67,61.74,61.57,61.61,75077.0,57.6151,57.6805,57.5216,57.559,75077.0
2020-02-25 10:20:00,61.61,61.62,61.2,61.2,187679.0,57.559,57.5684,57.176,57.176,187679.0
2020-02-25 10:30:00,61.22,61.24,60.94,60.96,217103.0,57.1947,57.2133,56.9331,56.9518,217103.0
2020-02-25 10:40:00,60.96,61.07,60.83,60.83,81630.0,56.9518,57.0545,56.8303,56.8303,81630.0
2020-02-25 10:50:00,60.84,60.84,60.47,60.78,134746.0,56.8396,56.8396,56.494,56.7836,134746.0
2020-02-25 11:00:00,60.78,60.87,60.33,60.39,151229.0,56.7836,56.8677,56.3632,56.4192,151229.0
2020-02-25 11:10:00,60.39,60.52,59.99,60.11,270064.0,56.4192,56.5407,56.0455,56.1576,270064.0
2020-02-25 11:20:00,60.1,60.41,59.96,60.35,215234.0,56.1483,56.4379,56.0175,56.3819,215234.0
2020-02-25 11:30:00,60.39,60.67,60.3,60.62,77503.0,56.4192,56.6808,56.3351,56.6341,77503.0
2020-02-25 11:40:00,60.6,60.65,60.45,60.51,85289.0,56.6154,56.6621,56.4753,56.5313,85289.0
2020-02-25 11:50:00,60.5,60.56,60.41,60.5,77871.0,56.522,56.5781,56.4379,56.522,77871.0
2020-02-25 12:00:00,60.5,60.6,60.43,60.58,59349.0,56.522,56.6154,56.4566,56.5967,59349.0
2020-02-25 12:10:00,60.57,60.65,60.4,60.48,76110.0,56.5874,56.6621,56.4286,56.5033,76110.0
2020-02-25 12:20:00,60.47,60.52,60.4,60.44,59420.0,56.494,56.5407,56.4286,56.4659,59420.0
2020-02-25 12:30:00,60.45,60.68,60.44,60.65,31764.0,56.4753,56.6902,56.4659,56.6621,31764.0
2020-02-25 12:40:00,60.65,60.65,60.36,60.37,123591.0,56.6621,56.6621,56.3912,56.4005,123591.0
2020-02-25 12:50:00,60.38,60.49,60.33,60.35,67367.0,56.4099,56.5127,56.3632,56.3819,67367.0
2020-02-25 13:00:00,60.33,60.33,60.14,60.26,112708.0,56.3632,56.3632,56.1857,56.2978,112708.0
2020-02-25 13:10:00,60.27,60.36,60.1,60.16,94774.0,56.3071,56.3912,56.1483,56.2044,94774.0
2020-02-25 13:20:00,60.16,60.29,60.15,60.21,49343.0,56.2044,56.3258,56.195,56.2511,49343.0
2020-02-25 13:30:00,60.22,60.22,59.99,60.01,155327.0,56.2604,56.2604,56.0455,56.0642,155327.0
2020-02-25 13:40:00,60.0,60.23,59.97,60.17,88131.0,56.0549,56.2698,56.0268,56.2137,88131.0
2020-02-25 13:50:00,60.17,60.32,60.14,60.14,116966.0,56.2137,56.3538,56.1857,56.1857,116966.0
2020-02-25 14:00:00,60.13,60.18,59.77,59.78,138962.0,56.1763,56.223,55.84,55.8493,138962.0
2020-02-25 14:10:00,59.79,60.08,59.62,59.94,227983.0,55.8587,56.1296,55.6999,55.9988,227983.0
2020-02-25 14:20:00,59.94,60.02,59.82,59.85,192325.0,55.9988,56.0736,55.8867,55.9147,192325.0
2020-02-25 14:30:00,59.86,59.96,59.7,59.82,189851.0,55.9241,56.0175,55.7746,55.8867,189851.0
2020-02-25 14:40:00,59.81,60.2,59.81,60.13,156579.0,55.8774,56.2417,55.8774,56.1763,156579.0
2020-02-25 14:50:00,60.13,60.26,60.02,60.22,124281.0,56.1763,56.2978,56.0736,56.2604,124281.0
2020-02-25 15:00:00,60.26,60.55,60.23,60.49,163466.0,56.2978,56.5687,56.2698,56.5127,163466.0
2020-02-25 15:10:00,60.48,60.54,60.01,60.02,341238.0,56.5033,56.5594,56.0642,56.0736,341238.0
2020-02-25 15:20:00,60.02,60.15,59.88,60.09,228228.0,56.0736,56.195,55.9428,56.139,228228.0
2020-02-25 15:30:00,60.08,60.08,59.84,59.9,246717.0,56.1296,56.1296,55.9054,55.9614,246717.0
2020-02-25 15:40:00,59.9,60.25,59.9,60.04,246591.0,55.9614,56.2884,55.9614,56.0922,246591.0
2020-02-25 15:50:00,60.03,60.04,59.73,59.77,809837.0,56.0829,56.0922,55.8026,55.84,809837.0
2020-02-26 09:30:00,64.12,64.95,63.55,64.22,1146493.0,59.904,60.6794,59.3715,59.9974,1146493.0
2020-02-26 09:40:00,64.24,64.86,64.16,64.45,554446.0,60.0161,60.5953,59.9413,60.2123,554446.0
2020-02-26 09:50:00,64.43,64.43,64.08,64.2,383482.0,60.1936,60.1936,59.8666,59.9787,383482.0
2020-02-26 10:00:00,64.19,64.42,63.97,64.37,274866.0,59.9694,60.1842,59.7638,60.1375,274866.0
2020-02-26 10:10:00,64.35,64.75,64.09,64.69,267882.0,60.1189,60.4926,59.8759,60.4365,267882.0
2020-02-26 10:20:00,64.69,64.79,64.48,64.5,283255.0,60.4365,60.5299,60.2403,60.259,283255.0
2020-02-26 10:30:00,64.5,64.78,64.36,64.41,220576.0,60.259,60.5206,60.1282,60.1749,220576.0
2020-02-26 10:40:00,64.41,64.68,64.34,64.39,149653.0,60.1749,60.4272,60.1095,60.1562,149653.0
2020-02-26 10:50:00,64.39,64.44,64.13,64.29,438171.0,60.1562,60.2029,59.9133,60.0628,438171.0
2020-02-26 11:00:00,64.28,64.43,64.08,64.29,191480.0,60.0535,60.1936,59.8666,60.0628,191480.0
2020-02-26 11:10:00,64.28,64.64,64.27,64.63,308262.0,60.0535,60.3898,60.0441,60.3804,308262.0
2020-02-26 11:20:00,64.63,64.67,64.4,64.51,260215.0,60.3804,60.4178,60.1656,60.2683,260215.0
2020-02-26 11:30:00,64.52,64.81,64.44,64.71,206702.0,60.2777,60.5486,60.2029,60.4552,206702.0
2020-02-26 11:40:00,64.7,64.7,64.33,64.45,133881.0,60.4458,60.4458,60.1002,60.2123,133881.0
2020-02-26 11:50:00,64.45,64.54,64.34,64.48,173188.0,60.2123,60.2964,60.1095,60.2403,173188.0
2020-02-26 12:00:00,64.49,64.52,64.22,64.32,237705.0,60.2496,60.2777,59.9974,60.0908,237705.0
2020-02-26 12:10:00,64.31,64.34,63.86,64.1,202238.0,60.0815,60.1095,59.6611,59.8853,202238.0
2020-02-26 12:20:00,64.09,64.26,64.03,64.14,396085.0,59.8759,60.0348,59.8199,59.9227,396085.0
2020-02-26 12:30:00,64.14,64.24,64.01,64.11,132361.0,59.9227,60.0161,59.8012,59.8946,132361.0
2020-02-26 12:40:00,64.1,64.19,64.02,64.07,112796.0,59.8853,59.9694,59.8106,59.8573,112796.0
2020-02-26 12:50:00,64.08,64.2,63.89,64.09,147942.0,59.8666,59.9787,59.6891,59.8759,147942.0
2020-02-26 13:00:00,64.09,64.13,63.94,63.97,256388.0,59.8759,59.9133,59.7358,59.7638,256388.0
2020-02-26 13:10:00,63.97,64.13,63.95,64.04,220282.0,59.7638,59.9133,59.7452,59.8292,220282.0
2020-02-26 13:20:00,64.04,64.14,63.96,64.02,138784.0,59.8292,59.9227,59.7545,59.8106,138784.0
2020-02-26 13:30:00,64.01,64.03,63.66,63.68,376438.0,59.8012,59.8199,59.4742,59.4929,376438.0
2020-02-26 13:40:00,63.67,63.9,63.47,63.83,336225.0,59.4836,59.6984,59.2967,59.633,336225.0
2020-02-26 13:50:00,63.82,63.82,63.34,63.35,254694.0,59.6237,59.6237,59.1753,59.1846,254694.0
2020-02-26 14:00:00,63.36,63.73,63.22,63.7,199783.0,59.1939,59.5396,59.0632,59.5116,199783.0
2020-02-26 14:10:00,63.7,63.95,63.63,63.81,159740.0,59.5116,59.7452,59.4462,59.6144,159740.0
2020-02-26 14:20:00,63.83,64.02,63.8,63.86,135263.0,59.633,59.8106,59.605,59.6611,135263.0
2020-02-26 14:30:00,63.86,64.1,63.84,63.99,159193.0,59.6611,59.8853,59.6424,59.7825,159193.0
2020-02-26 14:40:00,63.99,64.01,63.66,63.79,155622.0,59.7825,59.8012,59.4742,59.5957,155622.0
2020-02-26 14:50:00,63.78,63.79,63.57,63.6,169273.0,59.5863,59.5957,59.3901,59.4182,169273.0
2020-02-26 15:00:00,63.6,63.77,63.59,63.72,212820.0,59.4182,59.577,59.4088,59.5303,212820.0
2020-02-26 15:10:00,63.73,64.01,63.7,63.92,260924.0,59.5396,59.8012,59.5116,59.7171,260924.0
2020-02-26 15:20:00,63.9,63.94,63.61,63.71,232773.0,59.6984,59.7358,59.4275,59.5209,232773.0
2020-02-26 15:30:00,63.71,63.86,63.5,63.85,395383.0,59.5209,59.6611,59.3247,59.6517,395383.0
2020-02-26 15:40:00,63.85,63.98,63.72,63.95,498897.0,59.6517,59.7732,59.5303,59.7452,498897.0
2020-02-26 15:50:00,63.95,64.17,63.89,64.05,1442662.0,59.7452,59.9507,59.6891,59.8386,1442662.0
2020-02-27 09:30:00,61.76,63.4,61.75,63.22,986175.0,57.6992,59.2313,57.6898,59.0632,986175.0
2020-02-27 09:40:00,63.22,63.35,62.71,63.07,423831.0,59.0632,59.1846,58.5867,58.923,423831.0
2020-02-27 09:50:00,63.05,63.7,63.0,63.48,411875.0,58.9043,59.5116,58.8576,59.3061,411875.0
2020-02-27 10:00:00,63.49,63.67,63.32,63.45,594582.0,59.3154,59.4836,59.1566,59.278,594582.0
2020-02-27 10:10:00,63.45,63.56,63.1,63.25,442090.0,59.278,59.3808,58.951,59.0912,442090.0
2020-02-27 10:20:00,63.24,63.26,62.72,62.76,225059.0,59.0818,59.1005,58.596,58.6334,225059.0
2020-02-27 10:30:00,62.76,63.08,62.49,63.08,434107.0,58.6334,58.9324,58.3812,58.9324,434107.0
2020-02-27 10:40:00,63.07,63.25,62.71,63.06,175648.0,58.923,59.0912,58.5867,58.9137,175648.0
2020-02-27 10:50:00,63.06,63.57,62.98,63.57,229447.0,58.9137,59.3901,58.8389,59.3901,229447.0
2020-02-27 11:00:00,63.54,63.62,63.39,63.55,205919.0,59.3621,59.4369,59.222,59.3715,205919.0
2020-02-27 11:10:00,63.54,63.56,63.21,63.55,260704.0,59.3621,59.3808,59.0538,59.3715,260704.0
2020-02-27 11:20:00,63.56,63.56,63.2,63.3,267321.0,59.3808,59.3808,59.0445,59.1379,267321.0
2020-02-27 11:30:00,63.29,63.4,62.89,62.95,126742.0,59.1285,59.2313,58.7549,58.8109,126742.0
2020-02-27 11:40:00,62.94,63.11,62.79,62.99,128631.0,58.8016,58.9604,58.6614,58.8483,128631.0
2020-02-27 11:50:00,63.01,63.33,62.97,63.25,164868.0,58.867,59.1659,58.8296,59.0912,164868.0
2020-02-27 12:00:00,63.25,63.53,63.2,63.47,174158.0,59.0912,59.3528,59.0445,59.2967,174158.0
2020-02-27 12:10:00,63.47,63.7,63.46,63.69,255874.0,59.2967,59.5116,59.2874,59.5022,255874.0
2020-02-27 12:20:00,63.69,63.69,63.28,63.51,121779.0,59.5022,59.5022,59.1192,59.3341,121779.0
2020-02-27 12:30:00,63.5,63.65,63.46,63.64,118507.0,59.3247,59.4649,59.2874,59.4555,118507.0
2020-02-27 12:40:00,63.63,63.64,63.34,63.44,103266.0,59.4462,59.4555,59.1753,59.2687,103266.0
2020-02-27 12:50:00,63.45,63.5,63.24,63.26,173008.0,59.278,59.3247,59.0818,59.1005,173008.0
2020-02-27 13:00:00,63.25,63.4,63.16,63.31,85486.0,59.0912,59.2313,59.0071,59.1472,85486.0
2020-02-27 13:10:00,63.31,63.5,63.27,63.41,111775.0,59.1472,59.3247,59.1099,59.2407,111775.0
2020-02-27 13:20:00,63.42,63.45,63.17,63.17,208216.0,59.25,59.278,59.0164,59.0164,208216.0
2020-02-27 13:30:00,63.17,63.37,62.82,62.86,184633.0,59.0164,59.2033,58.6895,58.7268,184633.0
2020-02-27 13:40:00,62.86,62.94,62.31,62.37,119349.0,58.7268,58.8016,58.213,58.269,119349.0
2020-02-27 13:50:00,62.36,62.6,62.03,62.07,96956.0,58.2597,58.4839,57.9514,57.9888,96956.0
2020-02-27 14:00:00,62.07,62.2,61.96,62.03,279692.0,57.9888,58.1102,57.886,57.9514,279692.0
2020-02-27 14:10:00,62.01,62.31,61.98,61.98,166874.0,57.9327,58.213,57.9047,57.9047,166874.0
2020-02-27 14:20:00,61.98,62.3,61.92,62.09,166525.0,57.9047,58.2036,57.8486,58.0075,166525.0
2020-02-27 14:30:00,62.09,62.1,61.86,61.98,143083.0,58.0075,58.0168,57.7926,57.9047,143083.0
2020-02-27 14:40:00,61.97,62.1,61.9,61.94,200185.0,57.8953,58.0168,57.8299,57.8673,200185.0
2020-02-27 14:50:00,61.94,62.01,61.56,61.56,109128.0,57.8673,57.9327,57.5123,57.5123,109128.0
2020-02-27 15:00:00,61.55,61.6,61.23,61.55,121842.0,57.503,57.5497,57.204,57.503,121842.0
2020-02-27 15:10:00,61.56,61.64,61.31,61.33,171695.0,57.5123,57.587,57.2787,57.2974,171695.0
2020-02-27 15:20:00,61.33,61.38,61.1,61.12,164641.0,57.2974,57.3441,57.0825,57.1012,164641.0
2020-02-27 15:30:00,61.12,61.22,60.99,61.0,255410.0,57.1012,57.1947,56.9798,56.9891,255410.0
2020-02-27 15:40:00,61.0,61.08,60.75,60.88,353601.0,56.9891,57.0639,56.7556,56.877,353601.0
2020-02-27 15:50:00,60.86,60.88,60.06,60.12,968151.0,56.8583,56.877,56.1109,56.167,968151.0
2020-02-28 09:30:00,58.66,60.26,58.54,60.12,627664.0,54.803,56.2978,54.6909,56.167,627664.0
2020-02-28 09:40:00,60.1,60.72,60.0,60.11,345167.0,56.1483,56.7275,56.0549,56.1576,345167.0
2020-02-28 09:50:00,60.09,60.29,59.33,59.59,317122.0,56.139,56.3258,55.4289,55.6718,317122.0
2020-02-28 10:00:00,59.54,59.65,58.94,59.29,318636.0,55.6251,55.7279,55.0646,55.3916,318636.0
2020-02-28 10:10:00,59.29,59.53,58.83,59.31,255312.0,55.3916,55.6158,54.9618,55.4102,255312.0
2020-02-28 10:20:00,59.32,59.37,58.62,58.68,206032.0,55.4196,55.4663,54.7656,54.8217,206032.0
2020-02-28 10:30:00,58.68,58.9,58.44,58.62,206259.0,54.8217,55.0272,54.5974,54.7656,206259.0
2020-02-28 10:40:00,58.63,58.66,58.24,58.34,153479.0,54.775,54.803,54.4106,54.504,153479.0
2020-02-28 10:50:00,58.3,58.78,58.26,58.35,170057.0,54.4667,54.9151,54.4293,54.5134,170057.0
2020-02-28 11:00:00,58.34,58.49,58.14,58.27,235612.0,54.504,54.6442,54.3172,54.4386,235612.0
2020-02-28 11:10:00,58.28,59.11,58.28,59.11,206288.0,54.448,55.2234,54.448,55.2234,206288.0
2020-02-28 11:20:00,59.09,59.18,58.85,59.13,142392.0,55.2047,55.2888,54.9805,55.2421,142392.0
2020-02-28 11:30:00,59.17,59.77,59.07,59.71,141132.0,55.2794,55.84,55.186,55.7839,141132.0
2020-02-28 11:40:00,59.73,60.1,59.62,59.7,204705.0,55.8026,56.1483,55.6999,55.7746,204705.0
2020-02-28 11:50:00,59.74,59.9,59.32,59.47,213177.0,55.812,55.9614,55.4196,55.5597,213177.0
2020-02-28 12:00:00,59.45,59.48,59.07,59.29,143471.0,55.541,55.5691,55.186,55.3916,143471.0
2020-02-28 12:10:00,59.32,59.47,59.22,59.4,172718.0,55.4196,55.5597,55.3262,55.4943,172718.0
2020-02-28 12:20:00,59.4,59.66,59.27,59.63,177295.0,55.4943,55.7372,55.3729,55.7092,177295.0
2020-02-28 12:30:00,59.64,59.91,59.53,59.61,124723.0,55.7185,55.9708,55.6158,55.6905,124723.0
2020-02-28 12:40:00,59.63,59.8,59.37,59.54,119598.0,55.7092,55.868,55.4663,55.6251,119598.0
2020-02-28 12:50:00,59.55,60.2,59.46,60.14,136313.0,55.6345,56.2417,55.5504,56.1857,136313.0
2020-02-28 13:00:00,60.14,60.21,59.75,60.05,123011.0,56.1857,56.2511,55.8213,56.1016,123011.0
2020-02-28 13:10:00,60.03,60.05,59.53,59.91,190053.0,56.0829,56.1016,55.6158,55.9708,190053.0
2020-02-28 13:20:00,59.89,60.0,59.73,59.78,152312.0,55.9521,56.0549,55.8026,55.8493,152312.0
2020-02-28 13:30:00,59.76,59.8,59.33,59.41,323634.0,55.8307,55.868,55.4289,55.5037,323634.0
2020-02-28 13:40:00,59.4,59.4,58.8,59.14,154529.0,55.4943,55.4943,54.9338,55.2514,154529.0
2020-02-28 13:50:00,59.14,59.26,58.92,59.22,140671.0,55.2514,55.3635,55.0459,55.3262,140671.0
2020-02-28 14:00:00,59.21,59.22,58.73,58.81,164699.0,55.3168,55.3262,54.8684,54.9431,164699.0
2020-02-28 14:10:00,58.8,59.21,58.79,59.11,164754.0,54.9338,55.3168,54.9244,55.2234,164754.0
2020-02-28 14:20:00,59.11,59.35,58.92,59.02,161835.0,55.2234,55.4476,55.0459,55.1393,161835.0
2020-02-28 14:30:00,59.01,59.52,58.87,59.03,158871.0,55.13,55.6064,54.9992,55.1487,158871.0
2020-02-28 14:40:00,59.01,59.76,59.01,59.53,215898.0,55.13,55.8307,55.13,55.6158,215898.0
2020-02-28 14:50:00,59.54,59.66,59.18,59.39,181787.0,55.6251,55.7372,55.2888,55.485,181787.0
2020-02-28 15:00:00,59.43,59.43,58.77,58.91,136685.0,55.5224,55.5224,54.9057,55.0365,136685.0
2020-02-28 15:10:00,58.91,59.45,58.79,59.38,202544.0,55.0365,55.541,54.9244,55.4756,202544.0
2020-02-28 15:20:00,59.36,59.41,58.65,58.67,230078.0,55.457,55.5037,54.7936,54.8123,230078.0
2020-02-28 15:30:00,58.68,59.1,58.66,58.93,225895.0,54.8217,55.2141,54.803,55.0552,225895.0
2020-02-28 15:40:00,58.93,59.13,58.51,59.07,321864.0,55.0552,55.2421,54.6628,55.186,321864.0
2020-02-28 15:50:00,59.06,59.85,58.91,59.84,936932.0,55.1767,55.9147,55.0365,55.9054,936932.0
2020-03-02 09:30:00,60.22,60.6,59.94,60.14,597362.0,56.2604,56.6154,55.9988,56.1857,597362.0
2020-03-02 09:40:00,60.14,60.34,59.92,60.04,241834.0,56.1857,56.3725,55.9801,56.0922,241834.0
2020-03-02 09:50:00,60.02,60.25,59.81,60.01,264888.0,56.0736,56.2884,55.8774,56.0642,264888.0
2020-03-02 10:00:00,60.01,60.17,59.37,59.43,270438.0,56.0642,56.2137,55.4663,55.5224,270438.0
2020-03-02 10:10:00,59.43,60.04,59.43,59.62,256663.0,55.5224,56.0922,55.5224,55.6999,256663.0
2020-03-02 10:20:00,59.64,59.82,59.37,59.72,182356.0,55.7185,55.8867,55.4663,55.7933,182356.0
2020-03-02 10:30:00,59.74,60.25,59.47,60.22,163899.0,55.812,56.2884,55.5597,56.2604,163899.0
2020-03-02 10:40:00,60.24,60.57,60.14,60.55,188639.0,56.2791,56.5874,56.1857,56.5687,188639.0
2020-03-02 10:50:00,60.54,60.83,60.47,60.49,155269.0,56.5594,56.8303,56.494,56.5127,155269.0
2020-03-02 11:00:00,60.47,60.71,60.37,60.51,156332.0,56.494,56.7182,56.4005,56.5313,156332.0
2020-03-02 11:10:00,60.5,61.0,60.49,60.82,196229.0,56.522,56.9891,56.5127,56.821,196229.0
2020-03-02 11:20:00,60.83,61.1,60.81,61.02,207983.0,56.8303,57.0825,56.8116,57.0078,207983.0
2020-03-02 11:30:00,61.05,61.08,60.79,61.03,144466.0,57.0358,57.0639,56.7929,57.0171,144466.0
2020-03-02 11:40:00,61.02,61.02,60.7,60.86,146437.0,57.0078,57.0078,56.7088,56.8583,146437.0
2020-03-02 11:50:00,60.86,61.21,60.86,61.13,130752.0,56.8583,57.1853,56.8583,57.1106,130752.0
2020-03-02 12:00:00,61.14,61.27,61.08,61.11,74323.0,57.1199,57.2414,57.0639,57.0919,74323.0
2020-03-02 12:10:00,61.12,61.18,60.88,60.98,88406.0,57.1012,57.1573,56.877,56.9704,88406.0
2020-03-02 12:20:00,60.97,61.04,60.79,60.96,107082.0,56.9611,57.0265,56.7929,56.9518,107082.0
2020-03-02 12:30:00,60.98,61.16,60.96,61.12,88440.0,56.9704,57.1386,56.9518,57.1012,88440.0
2020-03-02 12:40:00,61.11,61.16,60.95,61.06,79025.0,57.0919,57.1386,56.9424,57.0452,79025.0
2020-03-02 12:50:00,61.07,61.17,60.99,61.11,85422.0,57.0545,57.1479,56.9798,57.0919,85422.0
2020-03-02 13:00:00,61.13,61.28,61.01,61.11,80042.0,57.1106,57.2507,56.9985,57.0919,80042.0
2020-03-02 13:10:00,61.1,61.14,60.73,60.79,84503.0,57.0825,57.1199,56.7369,56.7929,84503.0
2020-03-02 13:20:00,60.81,60.86,60.54,60.64,94178.0,56.8116,56.8583,56.5594,56.6528,94178.0
2020-03-02 13:30:00,60.64,60.88,60.57,60.84,96869.0,56.6528,56.877,56.5874,56.8396,96869.0
2020-03-02 13:40:00,60.86,60.94,60.68,60.8,83516.0,56.8583,56.9331,56.6902,56.8023,83516.0
2020-03-02 13:50:00,60.79,60.87,60.56,60.84,313584.0,56.7929,56.8677,56.5781,56.8396,313584.0
2020-03-02 14:00:00,60.83,60.97,60.75,60.96,104293.0,56.8303,56.9611,56.7556,56.9518,104293.0
2020-03-02 14:10:00,60.95,61.03,60.85,60.87,81144.0,56.9424,57.0171,56.849,56.8677,81144.0
2020-03-02 14:20:00,60.86,60.92,60.62,60.63,113431.0,56.8583,56.9144,56.6341,56.6435,113431.0
2020-03-02 14:30:00,60.63,60.71,60.43,60.43,103033.0,56.6435,56.7182,56.4566,56.4566,103033.0
2020-03-02 14:40:00,60.44,60.66,60.25,60.62,151936.0,56.4659,56.6715,56.2884,56.6341,151936.0
2020-03-02 14:50:00,60.6,60.75,60.4,60.44,135551.0,56.6154,56.7556,56.4286,56.4659,135551.0
2020-03-02 15:00:00,60.46,60.85,60.44,60.79,165051.0,56.4846,56.849,56.4659,56.7929,165051.0
2020-03-02 15:10:00,60.79,60.9,60.63,60.78,112333.0,56.7929,56.8957,56.6435,56.7836,112333.0
2020-03-02 15:20:00,60.78,61.24,60.77,61.16,129951.0,56.7836,57.2133,56.7742,57.1386,129951.0
2020-03-02 15:30:00,61.17,61.4,61.09,61.38,229993.0,57.1479,57.3628,57.0732,57.3441,229993.0
2020-03-02 15:40:00,61.39,61.65,61.24,61.6,287848.0,57.3535,57.5964,57.2133,57.5497,287848.0
2020-03-02 15:50:00,61.59,62.32,61.55,62.22,1028925.0,57.5403,58.2223,57.503,58.1289,1028925.0
2020-03-03 09:30:00,62.19,62.19,61.34,61.64,305135.0,58.1009,58.1009,57.3068,57.587,305135.0
2020-03-03 09:40:00,61.72,62.09,61.6,62.06,147377.0,57.6618,58.0075,57.5497,57.9794,147377.0
2020-03-03 09:50:00,62.05,62.09,61.75,61.93,208339.0,57.9701,58.0075,57.6898,57.858,208339.0
2020-03-03 10:00:00,61.93,63.59,61.91,63.31,253228.0,57.858,59.4088,57.8393,59.1472,253228.0
2020-03-03 10:10:00,63.33,63.47,62.32,62.71,190815.0,59.1659,59.2967,58.2223,58.5867,190815.0
2020-03-03 10:20:00,62.75,63.13,62.65,62.74,228055.0,58.6241,58.9791,58.5306,58.6147,228055.0
2020-03-03 10:30:00,62.72,62.84,62.32,62.5,138011.0,58.596,58.7081,58.2223,58.3905,138011.0
2020-03-03 10:40:00,62.52,62.86,62.21,62.31,141675.0,58.4092,58.7268,58.1196,58.213,141675.0
2020-03-03 10:50:00,62.33,62.5,62.1,62.41,116147.0,58.2317,58.3905,58.0168,58.3064,116147.0
2020-03-03 11:00:00,62.38,62.53,61.83,61.9,100401.0,58.2784,58.4185,57.7645,57.8299,100401.0
2020-03-03 11:10:00,61.87,61.9,61.36,61.5,160438.0,57.8019,57.8299,57.3255,57.4562,160438.0
2020-03-03 11:20:00,61.5,61.68,60.94,61.07,132262.0,57.4562,57.6244,56.9331,57.0545,132262.0
2020-03-03 11:30:00,61.09,61.62,61.04,61.62,117184.0,57.0732,57.5684,57.0265,57.5684,117184.0
2020-03-03 11:40:00,61.61,61.74,61.33,61.35,65719.0,57.559,57.6805,57.2974,57.3161,65719.0
2020-03-03 11:50:00,61.37,61.88,61.34,61.76,127080.0,57.3348,57.8113,57.3068,57.6992,127080.0
2020-03-03 12:00:00,61.75,61.9,61.6,61.82,123024.0,57.6898,57.8299,57.5497,57.7552,123024.0
2020-03-03 12:10:00,61.83,61.84,61.22,61.31,131222.0,57.7645,57.7739,57.1947,57.2787,131222.0
2020-03-03 12:20:00,61.31,61.49,61.12,61.27,152047.0,57.2787,57.4469,57.1012,57.2414,152047.0
2020-03-03 12:30:00,61.27,61.46,61.16,61.46,134930.0,57.2414,57.4189,57.1386,57.4189,134930.0
2020-03-03 12:40:00,61.44,61.75,61.36,61.67,126533.0,57.4002,57.6898,57.3255,57.6151,126533.0
2020-03-03 12:50:00,61.65,61.65,61.26,61.39,118193.0,57.5964,57.5964,57.232,57.3535,118193.0
2020-03-03 13:00:00,61.38,61.39,61.1,61.27,119732.0,57.3441,57.3535,57.0825,57.2414,119732.0
2020-03-03 13:10:00,61.26,61.37,60.83,60.91,92659.0,57.232,57.3348,56.8303,56.905,92659.0
2020-03-03 13:20:00,60.94,61.04,60.58,60.88,105124.0,56.9331,57.0265,56.5967,56.877,105124.0
2020-03-03 13:30:00,60.82,61.03,60.68,60.95,133831.0,56.821,57.0171,56.6902,56.9424,133831.0
2020-03-03 13:40:00,60.92,61.01,60.45,60.45,125706.0,56.9144,56.9985,56.4753,56.4753,125706.0
2020-03-03 13:50:00,60.47,60.67,60.36,60.52,137162.0,56.494,56.6808,56.3912,56.5407,137162.0
2020-03-03 14:00:00,60.52,60.69,59.9,59.91,168817.0,56.5407,56.6995,55.9614,55.9708,168817.0
2020-03-03 14:10:00,59.9,60.31,59.83,59.86,225545.0,55.9614,56.3445,55.8961,55.9241,225545.0
2020-03-03 14:20:00,59.84,60.45,59.79,60.29,200469.0,55.9054,56.4753,55.8587,56.3258,200469.0
2020-03-03 14:30:00,60.31,60.49,60.14,60.22,240977.0,56.3445,56.5127,56.1857,56.2604,240977.0
2020-03-03 14:40:00,60.22,60.69,60.09,60.64,184118.0,56.2604,56.6995,56.139,56.6528,184118.0
2020-03-03 14:50:00,60.66,60.94,60.45,60.83,249315.0,56.6715,56.9331,56.4753,56.8303,249315.0
2020-03-03 15:00:00,60.87,61.1,60.73,60.87,226688.0,56.8677,57.0825,56.7369,56.8677,226688.0
2020-03-03 15:10:00,60.88,61.29,60.84,61.24,115775.0,56.877,57.2601,56.8396,57.2133,115775.0
2020-03-03 15:20:00,61.23,61.31,60.69,61.31,147656.0,57.204,57.2787,56.6995,57.2787,147656.0
2020-03-03 15:30:00,61.29,61.31,60.41,60.48,239799.0,57.2601,57.2787,56.4379,56.5033,239799.0
2020-03-03 15:40:00,60.48,61.12,60.4,60.71,235888.0,56.5033,57.1012,56.4286,56.7182,235888.0
2020-03-03 15:50:00,60.7,60.99,60.38,60.6,619872.0,56.7088,56.9798,56.4099,56.6154,619872.0
2020-03-04 09:30:00,61.09,61.38,60.67,60.88,222122.0,57.0732,57.3441,56.6808,56.877,222122.0
2020-03-04 09:40:00,60.88,61.0,60.62,60.73,106662.0,56.877,56.9891,56.6341,56.7369,106662.0
2020-03-04 09:50:00,60.73,60.79,60.5,60.74,93150.0,56.7369,56.7929,56.522,56.7462,93150.0
2020-03-04 10:00:00,60.73,60.93,60.57,60.84,97802.0,56.7369,56.9237,56.5874,56.8396,97802.0
2020-03-04 10:10:00,60.85,61.14,60.77,61.11,122384.0,56.849,57.1199,56.7742,57.0919,122384.0
2020-03-04 10:20:00,61.11,61.15,60.9,60.98,124409.0,57.0919,57.1293,56.8957,56.9704,124409.0
2020-03-04 10:30:00,60.97,61.01,60.58,60.66,139891.0,56.9611,56.9985,56.5967,56.6715,139891.0
2020-03-04 10:40:00,60.66,60.77,60.5,60.62,104638.0,56.6715,56.7742,56.522,56.6341,104638.0
2020-03-04 10:50:00,60.65,60.7,60.39,60.51,86930.0,56.6621,56.7088,56.4192,56.5313,86930.0
2020-03-04 11:00:00,60.52,60.68,60.32,60.47,108993.0,56.5407,56.6902,56.3538,56.494,108993.0
2020-03-04 11:10:00,60.46,60.58,60.43,60.5,92795.0,56.4846,56.5967,56.4566,56.522,92795.0
2020-03-04 11:20:00,60.51,60.62,60.32,60.58,68570.0,56.5313,56.6341,56.3538,56.5967,68570.0
2020-03-04 11:30:00,60.6,60.63,60.28,60.35,96527.0,56.6154,56.6435,56.3165,56.3819,96527.0
2020-03-04 11:40:00,60.34,60.37,60.14,60.27,111016.0,56.3725,56.4005,56.1857,56.3071,111016.0
2020-03-04 11:50:00,60.27,60.62,60.27,60.48,110033.0,56.3071,56.6341,56.3071,56.5033,110033.0
2020-03-04 12:00:00,60.49,60.71,60.49,60.66,67668.0,56.5127,56.7182,56.5127,56.6715,67668.0
2020-03-04 12:10:00,60.65,60.9,60.65,60.77,51578.0,56.6621,56.8957,56.6621,56.7742,51578.0
2020-03-04 12:20:00,60.78,61.01,60.72,60.96,86095.0,56.7836,56.9985,56.7275,56.9518,86095.0
2020-03-04 12:30:00,60.97,60.97,60.74,60.74,44557.0,56.9611,56.9611,56.7462,56.7462,44557.0
2020-03-04 12:40:00,60.74,60.77,60.54,60.73,111656.0,56.7462,56.7742,56.5594,56.7369,111656.0
2020-03-04 12:50:00,60.72,60.84,60.66,60.79,74979.0,56.7275,56.8396,56.6715,56.7929,74979.0
2020-03-04 13:00:00,60.8,61.14,60.78,61.11,89056.0,56.8023,57.1199,56.7836,57.0919,89056.0
2020-03-04 13:10:00,61.1,61.34,61.05,61.31,66831.0,57.0825,57.3068,57.0358,57.2787,66831.0
2020-03-04 13:20:00,61.3,61.38,61.22,61.24,74649.0,57.2694,57.3441,57.1947,57.2133,74649.0
2020-03-04 13:30:00,61.25,61.28,60.92,60.96,98181.0,57.2227,57.2507,56.9144,56.9518,98181.0
2020-03-04 13:40:00,60.97,61.07,60.9,61.05,69044.0,56.9611,57.0545,56.8957,57.0358,69044.0
2020-03-04 13:50:00,61.06,61.26,61.04,61.16,89388.0,57.0452,57.232,57.0265,57.1386,89388.0
2020-03-04 14:00:00,61.17,61.39,61.05,61.36,86608.0,57.1479,57.3535,57.0358,57.3255,86608.0
2020-03-04 14:10:00,61.36,61.61,61.33,61.58,60984.0,57.3255,57.559,57.2974,57.531,60984.0
2020-03-04 14:20:00,61.57,61.74,61.51,61.69,67125.0,57.5216,57.6805,57.4656,57.6338,67125.0
2020-03-04 14:30:00,61.69,61.74,61.5,61.54,81729.0,57.6338,57.6805,57.4562,57.4936,81729.0
2020-03-04 14:40:00,61.55,61.7,61.53,61.68,63058.0,57.503,57.6431,57.4843,57.6244,63058.0
2020-03-04 14:50:00,61.68,61.78,61.57,61.67,85528.0,57.6244,57.7178,57.5216,57.6151,85528.0
2020-03-04 15:00:00,61.66,61.82,61.61,61.72,103878.0,57.6057,57.7552,57.559,57.6618,103878.0
2020-03-04 15:10:00,61.73,61.84,61.67,61.75,114482.0,57.6711,57.7739,57.6151,57.6898,114482.0
2020-03-04 15:20:00,61.76,62.02,61.76,62.02,130712.0,57.6992,57.9421,57.6992,57.9421,130712.0
2020-03-04 15:30:00,62.02,62.31,62.01,62.3,148911.0,57.9421,58.213,57.9327,58.2036,148911.0
2020-03-04 15:40:00,62.31,62.32,61.92,62.02,162040.0,58.213,58.2223,57.8486,57.9421,162040.0
2020-03-04 15:50:00,62.03,62.44,62.03,62.27,502582.0,57.9514,58.3344,57.9514,58.1756,502582.0
2020-03-05 09:30:00,60.51,61.18,60.2,60.94,222901.0,56.5313,57.1573,56.2417,56.9331,222901.0
2020-03-05 09:40:00,60.91,61.02,60.6,60.76,162180.0,56.905,57.0078,56.6154,56.7649,162180.0
2020-03-05 09:50:00,60.75,60.78,60.45,60.58,88656.0,56.7556,56.7836,56.4753,56.5967,88656.0
2020-03-05 10:00:00,60.57,60.72,60.5,60.62,137282.0,56.5874,56.7275,56.522,56.6341,137282.0
2020-03-05 10:10:00,60.64,60.89,60.61,60.77,181976.0,56.6528,56.8864,56.6248,56.7742,181976.0
2020-03-05 10:20:00,60.78,61.08,60.7,60.76,131727.0,56.7836,57.0639,56.7088,56.7649,131727.0
2020-03-05 10:30:00,60.74,60.85,60.67,60.67,53107.0,56.7462,56.849,56.6808,56.6808,53107.0
2020-03-05 10:40:00,60.67,61.0,60.67,60.86,96475.0,56.6808,56.9891,56.6808,56.8583,96475.0
2020-03-05 10:50:00,60.86,60.97,60.75,60.78,72058.0,56.8583,56.9611,56.7556,56.7836,72058.0
2020-03-05 11:00:00,60.77,61.22,60.68,61.2,293426.0,56.7742,57.1947,56.6902,57.176,293426.0
2020-03-05 11:10:00,61.23,61.44,61.17,61.44,342167.0,57.204,57.4002,57.1479,57.4002,342167.0
2020-03-05 11:20:00,61.45,61.54,61.2,61.3,155271.0,57.4095,57.4936,57.176,57.2694,155271.0
2020-03-05 11:30:00,61.3,61.35,60.95,60.98,77881.0,57.2694,57.3161,56.9424,56.9704,77881.0
2020-03-05 11:40:00,60.98,60.99,60.81,60.89,100102.0,56.9704,56.9798,56.8116,56.8864,100102.0
2020-03-05 11:50:00,60.9,60.95,60.55,60.64,102417.0,56.8957,56.9424,56.5687,56.6528,102417.0
2020-03-05 12:00:00,60.65,60.77,60.47,60.47,89351.0,56.6621,56.7742,56.494,56.494,89351.0
2020-03-05 12:10:00,60.45,60.58,60.29,60.29,83761.0,56.4753,56.5967,56.3258,56.3258,83761.0
2020-03-05 12:20:00,60.29,60.51,60.29,60.46,111138.0,56.3258,56.5313,56.3258,56.4846,111138.0
2020-03-05 12:30:00,60.45,60.64,60.34,60.38,331051.0,56.4753,56.6528,56.3725,56.4099,331051.0
2020-03-05 12:40:00,60.37,60.41,60.14,60.41,182001.0,56.4005,56.4379,56.1857,56.4379,182001.0
2020-03-05 12:50:00,60.41,60.47,60.18,60.18,157829.0,56.4379,56.494,56.223,56.223,157829.0
2020-03-05 13:00:00,60.18,60.24,59.85,59.89,162360.0,56.223,56.2791,55.9147,55.9521,162360.0
2020-03-05 13:10:00,59.89,59.96,59.8,59.87,204951.0,55.9521,56.0175,55.868,55.9334,204951.0
2020-03-05 13:20:00,59.86,59.94,59.79,59.94,210533.0,55.9241,55.9988,55.8587,55.9988,210533.0
2020-03-05 13:30:00,59.94,60.19,59.91,59.98,180822.0,55.9988,56.2324,55.9708,56.0362,180822.0
2020-03-05 13:40:00,59.97,60.01,59.77,59.94,150458.0,56.0268,56.0642,55.84,55.9988,150458.0
2020-03-05 13:50:00,59.94,60.03,59.84,60.01,136492.0,55.9988,56.0829,55.9054,56.0642,136492.0
2020-03-05 14:00:00,60.0,60.06,59.83,59.9,154700.0,56.0549,56.1109,55.8961,55.9614,154700.0
2020-03-05 14:10:00,59.89,60.03,59.77,59.79,150803.0,55.9521,56.0829,55.84,55.8587,150803.0
2020-03-05 14:20:00,59.78,59.81,59.54,59.55,130655.0,55.8493,55.8774,55.6251,55.6345,130655.0
2020-03-05 14:30:00,59.55,59.89,59.54,59.81,108775.0,55.6345,55.9521,55.6251,55.8774,108775.0
2020-03-05 14:40:00,59.83,59.88,59.53,59.64,247331.0,55.8961,55.9428,55.6158,55.7185,247331.0
2020-03-05 14:50:00,59.68,59.72,59.43,59.58,127653.0,55.7559,55.7933,55.5224,55.6625,127653.0
2020-03-05 15:00:00,59.58,59.74,59.43,59.62,142965.0,55.6625,55.812,55.5224,55.6999,142965.0
2020-03-05 15:10:00,59.61,59.63,59.3,59.38,137013.0,55.6905,55.7092,55.4009,55.4756,137013.0
2020-03-05 15:20:00,59.39,59.51,59.21,59.3,241755.0,55.485,55.5971,55.3168,55.4009,241755.0
2020-03-05 15:30:00,59.3,59.72,59.19,59.43,344755.0,55.4009,55.7933,55.2981,55.5224,344755.0
2020-03-05 15:40:00,59.44,59.61,59.24,59.52,377393.0,55.5317,55.6905,55.3448,55.6064,377393.0
2020-03-05 15:50:00,59.52,59.8,59.35,59.57,788167.0,55.6064,55.868,55.4476,55.6531,788167.0
2020-03-06 09:30:00,57.49,57.8,57.02,57.75,575577.0,53.7099,53.9995,53.2708,53.9528,575577.0
2020-03-06 09:40:00,57.73,57.79,57.23,57.3,369805.0,53.9341,53.9902,53.467,53.5324,369805.0
2020-03-06 09:50:00,57.31,57.72,57.22,57.64,297286.0,53.5417,53.9248,53.4577,53.85,297286.0
2020-03-06 10:00:00,57.63,57.96,57.6,57.62,252255.0,53.8407,54.149,53.8127,53.8314,252255.0
2020-03-06 10:10:00,57.61,58.43,57.53,58.39,321695.0,53.822,54.5881,53.7473,54.5507,321695.0
2020-03-06 10:20:00,58.38,59.08,58.3,59.07,234682.0,54.5414,55.1954,54.4667,55.186,234682.0
2020-03-06 10:30:00,59.08,59.26,58.49,58.79,185895.0,55.1954,55.3635,54.6442,54.9244,185895.0
2020-03-06 10:40:00,58.78,58.96,58.67,58.87,212083.0,54.9151,55.0833,54.8123,54.9992,212083.0
2020-03-06 10:50:00,58.86,59.04,58.69,58.86,163233.0,54.9898,55.158,54.831,54.9898,163233.0
2020-03-06 11:00:00,58.86,58.93,58.47,58.58,135623.0,54.9898,55.0552,54.6255,54.7282,135623.0
2020-03-06 11:10:00,58.57,58.57,58.15,58.18,139333.0,54.7189,54.7189,54.3265,54.3545,139333.0
2020-03-06 11:20:00,58.18,58.52,58.13,58.39,132363.0,54.3545,54.6722,54.3078,54.5507,132363.0
2020-03-06 11:30:00,58.38,58.56,58.31,58.49,116686.0,54.5414,54.7096,54.476,54.6442,116686.0
2020-03-06 11:40:00,58.48,58.49,58.07,58.08,88866.0,54.6348,54.6442,54.2518,54.2611,88866.0
2020-03-06 11:50:00,58.09,58.3,58.07,58.11,110346.0,54.2705,54.4667,54.2518,54.2891,110346.0
2020-03-06 12:00:00,58.12,58.16,57.94,58.09,115010.0,54.2985,54.3359,54.1303,54.2705,115010.0
2020-03-06 12:10:00,58.07,58.18,57.9,58.03,106923.0,54.2518,54.3545,54.093,54.2144,106923.0
2020-03-06 12:20:00,58.01,58.27,58.01,58.08,78903.0,54.1957,54.4386,54.1957,54.2611,78903.0
2020-03-06 12:30:00,58.08,58.61,58.06,58.41,111668.0,54.2611,54.7563,54.2424,54.5694,111668.0
2020-03-06 12:40:00,58.41,58.58,58.33,58.38,89517.0,54.5694,54.7282,54.4947,54.5414,89517.0
2020-03-06 12:50:00,58.35,58.4,58.2,58.2,63690.0,54.5134,54.5601,54.3732,54.3732,63690.0
2020-03-06 13:00:00,58.19,58.5,58.19,58.36,51203.0,54.3639,54.6535,54.3639,54.5227,51203.0
2020-03-06 13:10:00,58.37,58.42,58.18,58.28,70266.0,54.5321,54.5788,54.3545,54.448,70266.0
2020-03-06 13:20:00,58.28,58.61,58.27,58.35,98104.0,54.448,54.7563,54.4386,54.5134,98104.0
2020-03-06 13:30:00,58.35,58.47,58.03,58.25,113135.0,54.5134,54.6255,54.2144,54.4199,113135.0
2020-03-06 13:40:00,58.24,58.38,58.03,58.05,85580.0,54.4106,54.5414,54.2144,54.2331,85580.0
2020-03-06 13:50:00,58.04,58.1,57.87,57.91,87675.0,54.2237,54.2798,54.0649,54.1023,87675.0
2020-03-06 14:00:00,57.92,57.93,57.66,57.72,125171.0,54.1116,54.121,53.8687,53.9248,125171.0
2020-03-06 14:10:00,57.72,57.85,57.62,57.7,104975.0,53.9248,54.0462,53.8314,53.9061,104975.0
2020-03-06 14:20:00,57.7,57.98,57.64,57.84,101341.0,53.9061,54.1677,53.85,54.0369,101341.0
2020-03-06 14:30:00,57.84,57.87,57.33,57.34,212891.0,54.0369,54.0649,53.5604,53.5698,212891.0
2020-03-06 14:40:00,57.35,57.48,57.15,57.21,164703.0,53.5791,53.7006,53.3923,53.4483,164703.0
2020-03-06 14:50:00,57.2,57.29,57.12,57.15,196533.0,53.439,53.5231,53.3642,53.3923,196533.0
2020-03-06 15:00:00,57.14,57.2,57.05,57.13,265286.0,53.3829,53.439,53.2988,53.3736,265286.0
2020-03-06 15:10:00,57.12,57.58,57.1,57.56,253066.0,53.3642,53.794,53.3456,53.7753,253066.0
2020-03-06 15:20:00,57.57,57.69,57.41,57.46,222523.0,53.7847,53.8968,53.6352,53.6819,222523.0
2020-03-06 15:30:00,57.44,58.03,57.36,57.66,385918.0,53.6632,54.2144,53.5885,53.8687,385918.0
2020-03-06 15:40:00,57.65,58.18,57.61,58.08,337742.0,53.8594,54.3545,53.822,54.2611,337742.0
2020-03-06 15:50:00,58.1,58.88,58.1,58.55,884842.0,54.2798,55.0085,54.2798,54.7002,884842.0
2020-03-09 09:30:00,55.34,55.57,55.07,55.45,190935.0,51.7013,51.9162,51.449,51.804,190935.0
2020-03-09 09:40:00,55.45,55.45,55.45,55.45,0.0,51.804,51.804,51.804,51.804,0.0
2020-03-09 09:50:00,55.0,55.9,54.8,55.22,174088.0,51.3836,52.2245,51.1968,51.5892,174088.0
2020-03-09 10:00:00,55.23,55.88,55.03,55.71,258007.0,51.5985,52.2058,51.4117,52.047,258007.0
2020-03-09 10:10:00,55.74,55.8,55.05,55.5,212207.0,52.075,52.131,51.4303,51.8508,212207.0
2020-03-09 10:20:00,55.51,55.7,55.01,55.18,272384.0,51.8601,52.0376,51.393,51.5518,272384.0
2020-03-09 10:30:00,55.16,55.99,55.12,55.98,294785.0,51.5331,52.3085,51.4957,52.2992,294785.0
2020-03-09 10:40:00,55.99,56.25,55.97,56.1,227339.0,52.3085,52.5514,52.2899,52.4113,227339.0
2020-03-09 10:50:00,56.09,56.26,55.94,56.01,220564.0,52.402,52.5608,52.2618,52.3272,220564.0
2020-03-09 11:00:00,56.03,56.3,55.95,56.19,209524.0,52.3459,52.5982,52.2712,52.4954,209524.0
2020-03-09 11:10:00,56.18,56.72,56.16,56.56,155895.0,52.486,52.9905,52.4674,52.8411,155895.0
2020-03-09 11:20:00,56.55,56.77,56.45,56.68,133158.0,52.8317,53.0373,52.7383,52.9532,133158.0
2020-03-09 11:30:00,56.67,57.02,56.46,56.88,194239.0,52.9438,53.2708,52.7476,53.14,194239.0
2020-03-09 11:40:00,56.86,57.26,56.82,57.25,152325.0,53.1213,53.495,53.084,53.4857,152325.0
2020-03-09 11:50:00,57.24,57.32,57.02,57.02,120621.0,53.4763,53.5511,53.2708,53.2708,120621.0
2020-03-09 12:00:00,57.01,57.2,56.76,57.17,121368.0,53.2615,53.439,53.0279,53.411,121368.0
2020-03-09 12:10:00,57.16,57.28,56.85,56.97,104328.0,53.4016,53.5137,53.112,53.2241,104328.0
2020-03-09 12:20:00,56.97,56.99,56.56,56.57,102840.0,53.2241,53.2428,52.8411,52.8504,102840.0
2020-03-09 12:30:00,56.57,56.67,56.32,56.62,147195.0,52.8504,52.9438,52.6168,52.8971,147195.0
2020-03-09 12:40:00,56.63,56.72,56.26,56.29,126419.0,52.9065,52.9905,52.5608,52.5888,126419.0
2020-03-09 12:50:00,56.31,56.65,56.28,56.52,90306.0,52.6075,52.9251,52.5795,52.8037,90306.0
2020-03-09 13:00:00,56.51,56.69,56.32,56.4,140635.0,52.7943,52.9625,52.6168,52.6916,140635.0
2020-03-09 13:10:00,56.39,56.7,56.31,56.52,112972.0,52.6822,52.9719,52.6075,52.8037,112972.0
2020-03-09 13:20:00,56.51,56.53,56.27,56.41,97164.0,52.7943,52.813,52.5701,52.7009,97164.0
2020-03-09 13:30:00,56.37,56.4,55.97,56.02,98063.0,52.6636,52.6916,52.2899,52.3366,98063.0
2020-03-09 13:40:00,56.03,56.35,55.88,56.3,182330.0,52.3459,52.6449,52.2058,52.5982,182330.0
2020-03-09 13:50:00,56.3,56.32,56.05,56.29,123891.0,52.5982,52.6168,52.3646,52.5888,123891.0
2020-03-09 14:00:00,56.3,56.37,56.05,56.17,237078.0,52.5982,52.6636,52.3646,52.4767,237078.0
2020-03-09 14:10:00,56.15,56.89,56.1,56.69,264019.0,52.458,53.1494,52.4113,52.9625,264019.0
2020-03-09 14:20:00,56.71,56.81,56.46,56.46,173067.0,52.9812,53.0746,52.7476,52.7476,173067.0
2020-03-09 14:30:00,56.45,56.72,56.27,56.7,143721.0,52.7383,52.9905,52.5701,52.9719,143721.0
2020-03-09 14:40:00,56.69,56.73,56.21,56.37,145168.0,52.9625,52.9999,52.5141,52.6636,145168.0
2020-03-09 14:50:00,56.37,56.99,56.37,56.8,210380.0,52.6636,53.2428,52.6636,53.0653,210380.0
2020-03-09 15:00:00,56.81,57.1,56.58,57.05,229614.0,53.0746,53.3456,52.8597,53.2988,229614.0
2020-03-09 15:10:00,57.04,57.12,56.72,56.88,237984.0,53.2895,53.3642,52.9905,53.14,237984.0
2020-03-09 15:20:00,56.85,57.4,56.76,57.36,367558.0,53.112,53.6258,53.0279,53.5885,367558.0
2020-03-09 15:30:00,57.35,57.64,56.98,57.49,384210.0,53.5791,53.85,53.2334,53.7099,384210.0
2020-03-09 15:40:00,57.47,57.73,57.34,57.51,409537.0,53.6912,53.9341,53.5698,53.7286,409537.0
2020-03-09 15:50:00,57.48,57.61,57.1,57.19,789664.0,53.7006,53.822,53.3456,53.4296,789664.0
2020-03-10 09:30:00,58.56,59.13,58.3,58.51,608024.0,54.7096,55.2421,54.4667,54.6628,608024.0
2020-03-10 09:40:00,58.5,58.54,57.52,57.74,537852.0,54.6535,54.6909,53.7379,53.9435,537852.0
2020-03-10 09:50:00,57.75,58.14,57.66,58.01,275096.0,53.9528,54.3172,53.8687,54.1957,275096.0
2020-03-10 10:00:00,58.02,58.12,57.85,58.05,305637.0,54.2051,54.2985,54.0462,54.2331,305637.0
2020-03-10 10:10:00,58.05,58.2,57.95,57.97,244613.0,54.2331,54.3732,54.1397,54.1584,244613.0
2020-03-10 10:20:00,57.96,58.12,57.47,57.52,270568.0,54.149,54.2985,53.6912,53.7379,270568.0
2020-03-10 10:30:00,57.51,57.55,57.29,57.32,194464.0,53.7286,53.766,53.5231,53.5511,194464.0
2020-03-10 10:40:00,57.33,57.37,57.0,57.06,195822.0,53.5604,53.5978,53.2521,53.3082,195822.0
2020-03-10 10:50:00,57.05,57.81,56.81,56.89,164352.0,53.2988,54.0089,53.0746,53.1494,164352.0
2020-03-10 11:00:00,56.88,57.25,56.87,57.18,191569.0,53.14,53.4857,53.1307,53.4203,191569.0
2020-03-10 11:10:00,57.16,57.2,56.51,56.52,187952.0,53.4016,53.439,52.7943,52.8037,187952.0
2020-03-10 11:20:00,56.52,56.57,55.89,55.89,203338.0,52.8037,52.8504,52.2151,52.2151,203338.0
2020-03-10 11:30:00,55.89,56.13,55.68,55.91,224576.0,52.2151,52.4393,52.0189,52.2338,224576.0
2020-03-10 11:40:00,55.89,56.44,55.8,56.39,180535.0,52.2151,52.729,52.131,52.6822,180535.0
2020-03-10 11:50:00,56.38,56.47,55.81,55.86,151709.0,52.6729,52.757,52.1404,52.1871,151709.0
2020-03-10 12:00:00,55.87,56.66,55.87,56.43,140814.0,52.1964,52.9345,52.1964,52.7196,140814.0
2020-03-10 12:10:00,56.43,57.0,56.43,56.85,123828.0,52.7196,53.2521,52.7196,53.112,123828.0
2020-03-10 12:20:00,56.85,56.87,56.3,56.37,167635.0,53.112,53.1307,52.5982,52.6636,167635.0
2020-03-10 12:30:00,56.35,56.44,55.92,56.38,208965.0,52.6449,52.729,52.2431,52.6729,208965.0
2020-03-10 12:40:00,56.41,56.68,56.15,56.38,145380.0,52.7009,52.9532,52.458,52.6729,145380.0
2020-03-10 12:50:00,56.38,56.49,56.18,56.2,134060.0,52.6729,52.7757,52.486,52.5047,134060.0
2020-03-10 13:00:00,56.22,56.65,56.05,56.59,147817.0,52.5234,52.9251,52.3646,52.8691,147817.0
2020-03-10 13:10:00,56.63,56.77,56.39,56.62,168575.0,52.9065,53.0373,52.6822,52.8971,168575.0
2020-03-10 13:20:00,56.66,56.88,56.22,56.33,196166.0,52.9345,53.14,52.5234,52.6262,196166.0
2020-03-10 13:30:00,56.35,56.57,56.11,56.36,166120.0,52.6449,52.8504,52.4206,52.6542,166120.0
2020-03-10 13:40:00,56.38,56.49,56.0,56.02,132128.0,52.6729,52.7757,52.3179,52.3366,132128.0
2020-03-10 13:50:00,56.04,56.21,55.93,56.12,197019.0,52.3553,52.5141,52.2525,52.43,197019.0
2020-03-10 14:00:00,56.14,56.36,55.95,56.31,108678.0,52.4487,52.6542,52.2712,52.6075,108678.0
2020-03-10 14:10:00,56.29,56.74,56.21,56.53,137318.0,52.5888,53.0092,52.5141,52.813,137318.0
2020-03-10 14:20:00,56.54,56.82,56.32,56.73,149240.0,52.8224,53.084,52.6168,52.9999,149240.0
2020-03-10 14:30:00,56.78,57.1,56.63,56.84,170437.0,53.0466,53.3456,52.9065,53.1027,170437.0
2020-03-10 14:40:00,56.82,57.35,56.78,57.25,273833.0,53.084,53.5791,53.0466,53.4857,273833.0
2020-03-10 14:50:00,57.26,57.26,56.88,57.12,210668.0,53.495,53.495,53.14,53.3642,210668.0
2020-03-10 15:00:00,57.18,57.43,57.01,57.16,346042.0,53.4203,53.6539,53.2615,53.4016,346042.0
2020-03-10 15:10:00,57.16,57.6,57.03,57.5,404410.0,53.4016,53.8127,53.2802,53.7193,404410.0
2020-03-10 15:20:00,57.48,57.61,57.16,57.2,452612.0,53.7006,53.822,53.4016,53.439,452612.0
2020-03-10 15:30:00,57.2,57.52,56.96,57.42,367449.0,53.439,53.7379,53.2148,53.6445,367449.0
2020-03-10 15:40:00,57.42,57.56,57.24,57.49,345357.0,53.6445,53.7753,53.4763,53.7099,345357.0
2020-03-10 15:50:00,57.5,58.05,57.45,57.97,805284.0,53.7193,54.2331,53.6725,54.1584,805284.0
2020-03-11 09:30:00,56.73,57.23,56.4,56.8,324672.0,52.9999,53.467,52.6916,53.0653,324672.0
2020-03-11 09:40:00,56.81,56.92,56.35,56.49,180839.0,53.0746,53.1774,52.6449,52.7757,180839.0
2020-03-11 09:50:00,56.48,56.85,56.45,56.84,215166.0,52.7663,53.112,52.7383,53.1027,215166.0
2020-03-11 10:00:00,56.85,57.27,56.66,57.26,293264.0,53.112,53.5044,52.9345,53.495,293264.0
2020-03-11 10:10:00,57.26,57.35,57.08,57.28,224941.0,53.495,53.5791,53.3269,53.5137,224941.0
2020-03-11 10:20:00,57.29,57.29,56.58,56.73,208640.0,53.5231,53.5231,52.8597,52.9999,208640.0
2020-03-11 10:30:00,56.73,56.88,56.49,56.77,367570.0,52.9999,53.14,52.7757,53.0373,367570.0
2020-03-11 10:40:00,56.78,57.04,56.56,56.61,226251.0,53.0466,53.2895,52.8411,52.8878,226251.0
2020-03-11 10:50:00,56.6,56.92,56.53,56.89,149953.0,52.8784,53.1774,52.813,53.1494,149953.0
2020-03-11 11:00:00,56.88,57.02,56.74,56.96,335305.0,53.14,53.2708,53.0092,53.2148,335305.0
2020-03-11 11:10:00,56.95,57.22,56.83,56.9,173417.0,53.2054,53.4577,53.0933,53.1587,173417.0
2020-03-11 11:20:00,56.92,56.98,56.7,56.89,174441.0,53.1774,53.2334,52.9719,53.1494,174441.0
2020-03-11 11:30:00,56.9,57.27,56.77,57.16,173694.0,53.1587,53.5044,53.0373,53.4016,173694.0
2020-03-11 11:40:00,57.16,57.19,56.71,56.87,225222.0,53.4016,53.4296,52.9812,53.1307,225222.0
2020-03-11 11:50:00,56.9,56.96,56.68,56.78,105008.0,53.1587,53.2148,52.9532,53.0466,105008.0
2020-03-11 12:00:00,56.78,56.98,56.62,56.9,198587.0,53.0466,53.2334,52.8971,53.1587,198587.0
2020-03-11 12:10:00,56.88,57.21,56.85,57.11,115678.0,53.14,53.4483,53.112,53.3549,115678.0
2020-03-11 12:20:00,57.12,57.25,56.82,56.88,152878.0,53.3642,53.4857,53.084,53.14,152878.0
2020-03-11 12:30:00,56.89,56.95,56.31,56.35,111876.0,53.1494,53.2054,52.6075,52.6449,111876.0
2020-03-11 12:40:00,56.34,56.42,56.12,56.2,123590.0,52.6355,52.7103,52.43,52.5047,123590.0
2020-03-11 12:50:00,56.22,56.51,56.06,56.47,137328.0,52.5234,52.7943,52.3739,52.757,137328.0
2020-03-11 13:00:00,56.48,56.49,56.19,56.23,149586.0,52.7663,52.7757,52.4954,52.5328,149586.0
2020-03-11 13:10:00,56.26,56.54,56.23,56.48,119559.0,52.5608,52.8224,52.5328,52.7663,119559.0
2020-03-11 13:20:00,56.48,56.79,56.46,56.69,108980.0,52.7663,53.0559,52.7476,52.9625,108980.0
2020-03-11 13:30:00,56.68,56.81,56.24,56.28,78230.0,52.9532,53.0746,52.5421,52.5795,78230.0
2020-03-11 13:40:00,56.27,56.45,56.03,56.39,116493.0,52.5701,52.7383,52.3459,52.6822,116493.0
2020-03-11 13:50:00,56.38,56.6,56.27,56.39,127497.0,52.6729,52.8784,52.5701,52.6822,127497.0
2020-03-11 14:00:00,56.41,56.54,56.08,56.14,184987.0,52.7009,52.8224,52.3926,52.4487,184987.0
2020-03-11 14:10:00,56.14,56.34,56.06,56.09,150700.0,52.4487,52.6355,52.3739,52.402,150700.0
2020-03-11 14:20:00,56.08,56.37,56.04,56.13,249676.0,52.3926,52.6636,52.3553,52.4393,249676.0
2020-03-11 14:30:00,56.13,56.24,55.98,56.07,418218.0,52.4393,52.5421,52.2992,52.3833,418218.0
2020-03-11 14:40:00,56.07,56.28,56.03,56.04,245108.0,52.3833,52.5795,52.3459,52.3553,245108.0
2020-03-11 14:50:00,56.04,56.65,55.96,55.99,516248.0,52.3553,52.9251,52.2805,52.3085,516248.0
2020-03-11 15:00:00,56.0,56.04,55.49,55.65,353982.0,52.3179,52.3553,51.8414,51.9909,353982.0
2020-03-11 15:10:00,55.65,55.84,55.48,55.7,201917.0,51.9909,52.1684,51.8321,52.0376,201917.0
2020-03-11 15:20:00,55.71,55.78,55.3,55.75,271016.0,52.047,52.1123,51.6639,52.0843,271016.0
2020-03-11 15:30:00,55.73,56.14,55.63,55.98,360890.0,52.0656,52.4487,51.9722,52.2992,360890.0
2020-03-11 15:40:00,55.99,56.12,55.49,55.66,454149.0,52.3085,52.43,51.8414,52.0002,454149.0
2020-03-11 15:50:00,55.64,55.84,55.31,55.61,656031.0,51.9816,52.1684,51.6733,51.9535,656031.0
2020-03-12 09:30:00,51.95,52.12,50.77,51.5,499124.0,48.5342,48.693,47.4318,48.1138,499124.0
2020-03-12 09:40:00,51.5,51.5,51.5,51.5,0.0,48.1138,48.1138,48.1138,48.1138,0.0
2020-03-12 09:50:00,50.0,52.11,48.0,51.94,372162.0,46.7124,48.6837,44.8439,48.5248,372162.0
2020-03-12 10:00:00,51.94,52.01,50.52,50.58,303874.0,48.5248,48.5902,47.1982,47.2543,303874.0
2020-03-12 10:10:00,50.6,51.87,50.54,51.55,341942.0,47.2729,48.4594,47.2169,48.1605,341942.0
2020-03-12 10:20:00,51.56,51.68,51.18,51.2,379050.0,48.1698,48.2819,47.8148,47.8335,379050.0
2020-03-12 10:30:00,51.2,51.59,50.98,51.09,350460.0,47.8335,48.1978,47.628,47.7307,350460.0
2020-03-12 10:40:00,51.08,51.39,50.97,51.23,265299.0,47.7214,48.011,47.6186,47.8615,265299.0
2020-03-12 10:50:00,51.23,51.46,50.96,50.96,334339.0,47.8615,48.0764,47.6093,47.6093,334339.0
2020-03-12 11:00:00,50.96,50.97,50.15,50.21,267831.0,47.6093,47.6186,46.8525,46.9086,267831.0
2020-03-12 11:10:00,50.2,50.38,49.77,49.9,250073.0,46.8992,47.0674,46.4975,46.619,250073.0
2020-03-12 11:20:00,49.89,50.48,49.89,50.41,244492.0,46.6096,47.1608,46.6096,47.0954,244492.0
2020-03-12 11:30:00,50.41,50.63,49.91,49.97,258228.0,47.0954,47.301,46.6283,46.6844,258228.0
2020-03-12 11:40:00,49.97,50.11,49.79,49.84,170486.0,46.6844,46.8152,46.5162,46.5629,170486.0
2020-03-12 11:50:00,49.83,50.18,49.7,50.15,144154.0,46.5536,46.8806,46.4321,46.8525,144154.0
2020-03-12 12:00:00,50.14,50.19,49.63,49.65,199626.0,46.8432,46.8899,46.3667,46.3854,199626.0
2020-03-12 12:10:00,49.64,49.64,49.22,49.46,185054.0,46.3761,46.3761,45.9837,46.2079,185054.0
2020-03-12 12:20:00,49.46,50.07,49.43,49.92,142077.0,46.2079,46.7778,46.1799,46.6377,142077.0
2020-03-12 12:30:00,49.92,49.93,49.43,49.59,146285.0,46.6377,46.647,46.1799,46.3294,146285.0
2020-03-12 12:40:00,49.59,49.62,49.23,49.26,188538.0,46.3294,46.3574,45.993,46.0211,188538.0
2020-03-12 12:50:00,49.26,51.1,49.23,50.71,271826.0,46.0211,47.7401,45.993,47.3757,271826.0
2020-03-12 13:00:00,50.71,52.01,50.35,51.8,328907.0,47.3757,48.5902,47.0394,48.394,328907.0
2020-03-12 13:10:00,51.78,51.86,50.76,51.23,335908.0,48.3754,48.4501,47.4224,47.8615,335908.0
2020-03-12 13:20:00,51.16,51.24,50.84,50.98,220138.0,47.7961,47.8709,47.4972,47.628,220138.0
2020-03-12 13:30:00,50.97,51.19,50.15,50.15,193892.0,47.6186,47.8242,46.8525,46.8525,193892.0
2020-03-12 13:40:00,50.15,50.84,50.15,50.66,157099.0,46.8525,47.4972,46.8525,47.329,157099.0
2020-03-12 13:50:00,50.66,50.84,50.41,50.72,126245.0,47.329,47.4972,47.0954,47.3851,126245.0
2020-03-12 14:00:00,50.73,50.85,50.17,50.41,189406.0,47.3944,47.5065,46.8712,47.0954,189406.0
2020-03-12 14:10:00,50.4,50.48,49.72,49.75,126620.0,47.0861,47.1608,46.4508,46.4788,126620.0
2020-03-12 14:20:00,49.77,49.95,49.61,49.74,144438.0,46.4975,46.6657,46.348,46.4695,144438.0
2020-03-12 14:30:00,49.73,50.05,49.52,49.59,159075.0,46.4601,46.7591,46.264,46.3294,159075.0
2020-03-12 14:40:00,49.59,50.14,49.46,50.12,179219.0,46.3294,46.8432,46.2079,46.8245,179219.0
2020-03-12 14:50:00,50.11,50.28,49.56,49.57,152981.0,46.8152,46.974,46.3013,46.3107,152981.0
2020-03-12 15:00:00,49.59,49.88,49.21,49.86,291365.0,46.3294,46.6003,45.9743,46.5816,291365.0
2020-03-12 15:10:00,49.84,50.35,49.48,49.63,209217.0,46.5629,47.0394,46.2266,46.3667,209217.0
2020-03-12 15:20:00,49.66,50.0,49.31,49.33,206539.0,46.3948,46.7124,46.0678,46.0864,206539.0
2020-03-12 15:30:00,49.33,49.75,49.31,49.69,212791.0,46.0864,46.4788,46.0678,46.4228,212791.0
2020-03-12 15:40:00,49.7,50.24,49.4,49.96,298119.0,46.4321,46.9366,46.1518,46.675,298119.0
2020-03-12 15:50:00,49.99,50.5,49.31,49.34,1097616.0,46.7031,47.1795,46.0678,46.0958,1097616.0
2020-03-13 09:30:00,51.88,52.13,50.82,50.87,430032.0,48.4688,48.7023,47.4785,47.5252,430032.0
2020-03-13 09:40:00,50.87,50.87,49.7,50.09,331308.0,47.5252,47.5252,46.4321,46.7965,331308.0
2020-03-13 09:50:00,50.09,50.21,49.45,49.82,187149.0,46.7965,46.9086,46.1986,46.5442,187149.0
2020-03-13 10:00:00,49.87,50.06,49.52,49.52,148770.0,46.5909,46.7685,46.264,46.264,148770.0
2020-03-13 10:10:00,49.51,50.21,49.36,50.14,127266.0,46.2546,46.9086,46.1145,46.8432,127266.0
2020-03-13 10:20:00,50.14,50.45,49.87,50.01,185611.0,46.8432,47.1328,46.5909,46.7217,185611.0
2020-03-13 10:30:00,50.02,50.17,49.62,49.8,163404.0,46.7311,46.8712,46.3574,46.5255,163404.0
2020-03-13 10:40:00,49.79,49.79,49.03,49.06,177037.0,46.5162,46.5162,45.8062,45.8342,177037.0
2020-03-13 10:50:00,49.07,49.29,48.54,48.6,277487.0,45.8435,46.0491,45.3484,45.4044,277487.0
2020-03-13 11:00:00,48.62,49.18,48.61,49.05,181093.0,45.4231,45.9463,45.4138,45.8249,181093.0
2020-03-13 11:10:00,49.05,49.05,48.62,48.75,177522.0,45.8249,45.8249,45.4231,45.5446,177522.0
2020-03-13 11:20:00,48.77,48.88,48.01,48.01,94263.0,45.5633,45.666,44.8532,44.8532,94263.0
2020-03-13 11:30:00,48.01,48.18,47.78,48.02,231618.0,44.8532,45.0121,44.6384,44.8626,231618.0
2020-03-13 11:40:00,48.03,48.1,47.6,47.62,213843.0,44.8719,44.9373,44.4702,44.4889,213843.0
2020-03-13 11:50:00,47.62,48.25,47.62,48.05,172689.0,44.4889,45.0775,44.4889,44.8906,172689.0
2020-03-13 12:00:00,48.06,48.16,47.71,47.91,159501.0,44.9,44.9934,44.573,44.7598,159501.0
2020-03-13 12:10:00,47.89,48.34,47.86,48.1,102984.0,44.7411,45.1615,44.7131,44.9373,102984.0
2020-03-13 12:20:00,48.11,48.23,47.92,47.98,106566.0,44.9467,45.0588,44.7692,44.8252,106566.0
2020-03-13 12:30:00,47.98,48.72,47.95,48.63,215576.0,44.8252,45.5166,44.7972,45.4325,215576.0
2020-03-13 12:40:00,48.65,49.3,48.61,49.29,209256.0,45.4512,46.0584,45.4138,46.0491,209256.0
2020-03-13 12:50:00,49.26,49.49,49.02,49.08,194675.0,46.0211,46.2359,45.7968,45.8529,194675.0
2020-03-13 13:00:00,49.07,49.08,48.55,48.69,132611.0,45.8435,45.8529,45.3577,45.4885,132611.0
2020-03-13 13:10:00,48.68,48.98,48.63,48.84,198996.0,45.4792,45.7595,45.4325,45.6287,198996.0
2020-03-13 13:20:00,48.85,49.3,48.79,49.3,142613.0,45.638,46.0584,45.582,46.0584,142613.0
2020-03-13 13:30:00,49.26,49.48,48.76,49.15,173379.0,46.0211,46.2266,45.5539,45.9183,173379.0
2020-03-13 13:40:00,49.13,49.59,49.1,49.58,149999.0,45.8996,46.3294,45.8716,46.32,149999.0
2020-03-13 13:50:00,49.59,49.66,49.47,49.56,165343.0,46.3294,46.3948,46.2172,46.3013,165343.0
2020-03-13 14:00:00,49.56,49.59,48.91,49.1,190246.0,46.3013,46.3294,45.6941,45.8716,190246.0
2020-03-13 14:10:00,49.08,49.21,48.98,49.04,159841.0,45.8529,45.9743,45.7595,45.8155,159841.0
2020-03-13 14:20:00,49.03,49.22,48.98,49.04,150265.0,45.8062,45.9837,45.7595,45.8155,150265.0
2020-03-13 14:30:00,49.04,49.37,48.93,49.29,236005.0,45.8155,46.1238,45.7127,46.0491,236005.0
2020-03-13 14:40:00,49.29,49.79,49.26,49.73,274085.0,46.0491,46.5162,46.0211,46.4601,274085.0
2020-03-13 14:50:00,49.73,49.95,49.53,49.69,256483.0,46.4601,46.6657,46.2733,46.4228,256483.0
2020-03-13 15:00:00,49.65,50.02,49.5,49.76,161322.0,46.3854,46.7311,46.2453,46.4882,161322.0
2020-03-13 15:10:00,49.77,50.08,49.3,49.96,214004.0,46.4975,46.7871,46.0584,46.675,214004.0
2020-03-13 15:20:00,49.96,50.16,49.61,49.73,210024.0,46.675,46.8619,46.348,46.4601,210024.0
2020-03-13 15:30:00,49.73,50.02,48.64,49.73,286630.0,46.4601,46.7311,45.4418,46.4601,286630.0
2020-03-13 15:40:00,49.73,50.94,49.52,50.93,340325.0,46.4601,47.5906,46.264,47.5812,340325.0
2020-03-13 15:50:00,50.95,51.65,50.72,51.57,738937.0,47.5999,48.2539,47.3851,48.1792,738937.0
2020-03-16 09:30:00,45.92,45.93,45.76,45.93,1660.0,42.9007,42.91,42.7512,42.91,1660.0
2020-03-16 09:40:00,45.0,45.66,43.52,44.12,385147.0,42.0412,42.6578,40.6585,41.219,385147.0
2020-03-16 09:50:00,44.08,45.48,44.0,44.85,256575.0,41.1816,42.4896,41.1069,41.901,256575.0
2020-03-16 10:00:00,44.84,45.14,44.33,44.46,274160.0,41.8917,42.172,41.4152,41.5367,274160.0
2020-03-16 10:10:00,44.5,44.98,44.46,44.53,239213.0,41.574,42.0225,41.5367,41.6021,239213.0
2020-03-16 10:20:00,44.5,44.69,44.33,44.35,237161.0,41.574,41.7515,41.4152,41.4339,237161.0
2020-03-16 10:30:00,44.38,45.3,44.37,45.3,175673.0,41.4619,42.3214,41.4526,42.3214,175673.0
2020-03-16 10:40:00,45.31,45.33,44.83,44.83,227315.0,42.3308,42.3495,41.8823,41.8823,227315.0
2020-03-16 10:50:00,44.83,45.04,44.48,44.92,306457.0,41.8823,42.0785,41.5553,41.9664,306457.0
2020-03-16 11:00:00,44.89,45.01,44.52,44.81,289982.0,41.9384,42.0505,41.5927,41.8636,289982.0
2020-03-16 11:10:00,44.81,45.28,44.81,44.95,241482.0,41.8636,42.3027,41.8636,41.9944,241482.0
2020-03-16 11:20:00,44.94,45.07,44.63,44.84,280124.0,41.9851,42.1066,41.6955,41.8917,280124.0
2020-03-16 11:30:00,44.84,44.91,43.83,43.83,281977.0,41.8917,41.9571,40.9481,40.9481,281977.0
2020-03-16 11:40:00,43.84,43.87,43.41,43.71,316358.0,40.9574,40.9855,40.5557,40.836,316358.0
2020-03-16 11:50:00,43.74,43.84,43.11,43.51,286232.0,40.864,40.9574,40.2754,40.6491,286232.0
2020-03-16 12:00:00,43.5,43.9,43.41,43.48,201285.0,40.6398,41.0135,40.5557,40.6211,201285.0
2020-03-16 12:10:00,43.47,43.5,43.07,43.09,299662.0,40.6118,40.6398,40.2381,40.2567,299662.0
2020-03-16 12:20:00,43.09,43.3,42.92,43.02,241715.0,40.2567,40.4529,40.0979,40.1913,241715.0
2020-03-16 12:30:00,43.02,43.31,42.9,43.12,140254.0,40.1913,40.4623,40.0792,40.2848,140254.0
2020-03-16 12:40:00,43.13,43.29,43.01,43.15,213460.0,40.2941,40.4436,40.182,40.3128,213460.0
2020-03-16 12:50:00,43.14,43.16,42.66,42.88,191634.0,40.3035,40.3221,39.855,40.0606,191634.0
2020-03-16 13:00:00,42.87,43.26,42.69,42.75,170508.0,40.0512,40.4156,39.883,39.9391,170508.0
2020-03-16 13:10:00,42.73,43.15,42.65,43.02,187667.0,39.9204,40.3128,39.8457,40.1913,187667.0
2020-03-16 13:20:00,43.02,43.03,42.45,42.46,163241.0,40.1913,40.2007,39.6588,39.6682,163241.0
2020-03-16 13:30:00,42.44,42.45,41.79,42.01,273740.0,39.6495,39.6588,39.0422,39.2478,273740.0
2020-03-16 13:40:00,42.02,42.02,41.53,41.87,225962.0,39.2571,39.2571,38.7993,39.117,225962.0
2020-03-16 13:50:00,41.88,42.0,41.68,41.69,265152.0,39.1263,39.2384,38.9395,38.9488,265152.0
2020-03-16 14:00:00,41.68,41.69,41.17,41.37,259916.0,38.9395,38.9488,38.463,38.6498,259916.0
2020-03-16 14:10:00,41.39,41.74,41.32,41.62,294015.0,38.6685,38.9955,38.6031,38.8834,294015.0
2020-03-16 14:20:00,41.62,42.25,41.57,42.2,253586.0,38.8834,39.472,38.8367,39.4253,253586.0
2020-03-16 14:30:00,42.21,42.76,42.11,42.31,372673.0,39.4346,39.9484,39.3412,39.528,372673.0
2020-03-16 14:40:00,42.35,42.35,42.04,42.19,190733.0,39.5654,39.5654,39.2758,39.4159,190733.0
2020-03-16 14:50:00,42.2,42.75,42.14,42.63,229035.0,39.4253,39.9391,39.3692,39.827,229035.0
2020-03-16 15:00:00,42.64,42.85,42.3,42.5,179122.0,39.8363,40.0325,39.5187,39.7055,179122.0
2020-03-16 15:10:00,42.51,42.59,42.24,42.45,245149.0,39.7149,39.7896,39.4626,39.6588,245149.0
2020-03-16 15:20:00,42.44,42.5,42.06,42.27,284174.0,39.6495,39.7055,39.2945,39.4907,284174.0
2020-03-16 15:30:00,42.27,42.28,41.59,41.91,307838.0,39.4907,39.5,38.8554,39.1543,307838.0
2020-03-16 15:40:00,41.91,42.13,41.61,41.77,400804.0,39.1543,39.3599,38.8741,39.0235,400804.0
2020-03-16 15:50:00,41.77,41.78,40.81,41.04,1032601.0,39.0235,39.0329,38.1267,38.3415,1032601.0
2020-03-17 09:30:00,41.64,41.83,40.06,40.08,354383.0,38.9021,39.0796,37.426,37.4447,354383.0
2020-03-17 09:40:00,40.08,40.4,39.73,39.92,303470.0,37.4447,37.7436,37.1177,37.2952,303470.0
2020-03-17 09:50:00,39.92,39.93,39.23,39.4,196554.0,37.2952,37.3045,36.6505,36.8094,196554.0
2020-03-17 10:00:00,39.4,40.32,39.0,40.24,281725.0,36.8094,37.6689,36.4357,37.5941,281725.0
2020-03-17 10:10:00,40.24,40.59,39.88,40.5,312340.0,37.5941,37.9211,37.2578,37.837,312340.0
2020-03-17 10:20:00,40.48,40.5,40.02,40.22,293448.0,37.8184,37.837,37.3886,37.5755,293448.0
2020-03-17 10:30:00,40.22,40.43,39.84,39.88,398611.0,37.5755,37.7716,37.2204,37.2578,398611.0
2020-03-17 10:40:00,39.89,40.33,39.59,40.1,245553.0,37.2671,37.6782,36.9869,37.4633,245553.0
2020-03-17 10:50:00,40.11,40.47,40.0,40.34,605701.0,37.4727,37.809,37.3699,37.6876,605701.0
2020-03-17 11:00:00,40.34,40.97,40.21,40.85,278808.0,37.6876,38.2761,37.5661,38.164,278808.0
2020-03-17 11:10:00,40.86,41.61,40.79,41.58,371145.0,38.1734,38.8741,38.108,38.846,371145.0
2020-03-17 11:20:00,41.58,42.19,41.41,41.95,449469.0,38.846,39.4159,38.6872,39.1917,449469.0
2020-03-17 11:30:00,41.9,42.71,41.69,41.8,504550.0,39.145,39.9017,38.9488,39.0516,504550.0
2020-03-17 11:40:00,41.79,42.14,41.63,42.07,262523.0,39.0422,39.3692,38.8927,39.3038,262523.0
2020-03-17 11:50:00,42.08,42.89,42.04,42.83,316662.0,39.3132,40.0699,39.2758,40.0138,316662.0
2020-03-17 12:00:00,42.84,43.63,42.81,43.62,429445.0,40.0232,40.7612,39.9952,40.7519,429445.0
2020-03-17 12:10:00,43.59,43.64,42.88,43.15,371518.0,40.7239,40.7706,40.0606,40.3128,371518.0
2020-03-17 12:20:00,43.18,43.18,42.42,42.81,372659.0,40.3408,40.3408,39.6308,39.9952,372659.0
2020-03-17 12:30:00,42.8,43.06,42.68,42.69,257429.0,39.9858,40.2287,39.8737,39.883,257429.0
2020-03-17 12:40:00,42.7,42.7,42.31,42.34,195734.0,39.8924,39.8924,39.528,39.5561,195734.0
2020-03-17 12:50:00,42.33,42.48,42.11,42.35,257568.0,39.5467,39.6869,39.3412,39.5654,257568.0
2020-03-17 13:00:00,42.35,42.39,41.69,41.73,214112.0,39.5654,39.6028,38.9488,38.9862,214112.0
2020-03-17 13:10:00,41.72,41.72,41.05,41.36,176825.0,38.9768,38.9768,38.3509,38.6405,176825.0
2020-03-17 13:20:00,41.33,41.79,41.31,41.69,169950.0,38.6125,39.0422,38.5938,38.9488,169950.0
2020-03-17 13:30:00,41.7,42.27,41.63,42.26,187521.0,38.9581,39.4907,38.8927,39.4813,187521.0
2020-03-17 13:40:00,42.26,42.54,42.13,42.41,335938.0,39.4813,39.7429,39.3599,39.6215,335938.0
2020-03-17 13:50:00,42.4,42.56,42.02,42.05,243966.0,39.6121,39.7616,39.2571,39.2851,243966.0
2020-03-17 14:00:00,42.06,42.67,41.98,42.6,289179.0,39.2945,39.8644,39.2197,39.799,289179.0
2020-03-17 14:10:00,42.61,42.99,42.38,42.98,293259.0,39.8083,40.1633,39.5934,40.154,293259.0
2020-03-17 14:20:00,42.98,43.67,42.69,43.59,280552.0,40.154,40.7986,39.883,40.7239,280552.0
2020-03-17 14:30:00,43.61,43.71,42.99,43.14,238236.0,40.7426,40.836,40.1633,40.3035,238236.0
2020-03-17 14:40:00,43.17,43.18,42.63,42.67,192440.0,40.3315,40.3408,39.827,39.8644,192440.0
2020-03-17 14:50:00,42.68,42.85,42.13,42.5,216759.0,39.8737,40.0325,39.3599,39.7055,216759.0
2020-03-17 15:00:00,42.52,42.52,41.84,42.18,302352.0,39.7242,39.7242,39.0889,39.4066,302352.0
2020-03-17 15:10:00,42.17,42.48,42.07,42.37,316337.0,39.3972,39.6869,39.3038,39.5841,316337.0
2020-03-17 15:20:00,42.37,42.44,41.99,42.04,667915.0,39.5841,39.6495,39.2291,39.2758,667915.0
2020-03-17 15:30:00,42.05,42.89,42.02,42.84,442824.0,39.2851,40.0699,39.2571,40.0232,442824.0
2020-03-17 15:40:00,42.84,43.05,42.84,43.05,734282.0,40.0232,40.2194,40.0232,40.2194,734282.0
2020-03-17 15:50:00,43.05,43.3,41.74,42.5,1845445.0,40.2194,40.4529,38.9955,39.7055,1845445.0
2020-03-18 09:30:00,39.27,39.91,38.66,38.7,457830.0,36.6879,37.2858,36.118,36.1554,457830.0
2020-03-18 09:40:00,38.71,39.06,38.29,38.47,482722.0,36.1647,36.4917,35.7724,35.9405,482722.0
2020-03-18 09:50:00,38.49,38.99,38.28,38.58,384158.0,35.9592,36.4263,35.763,36.0433,384158.0
2020-03-18 10:00:00,38.6,39.19,38.49,38.73,552622.0,36.062,36.6132,35.9592,36.1834,552622.0
2020-03-18 10:10:00,38.72,39.1,38.52,38.98,345427.0,36.1741,36.5291,35.9872,36.417,345427.0
2020-03-18 10:20:00,38.97,39.15,38.65,38.86,295182.0,36.4076,36.5758,36.1087,36.3049,295182.0
2020-03-18 10:30:00,38.89,39.0,38.18,38.23,296189.0,36.3329,36.4357,35.6696,35.7163,296189.0
2020-03-18 10:40:00,38.23,38.29,37.62,37.8,214271.0,35.7163,35.7724,35.1464,35.3146,214271.0
2020-03-18 10:50:00,37.78,37.82,37.04,37.06,210877.0,35.2959,35.3333,34.6045,34.6232,210877.0
2020-03-18 11:00:00,37.07,37.7,36.96,37.55,365261.0,34.6326,35.2211,34.5298,35.081,365261.0
2020-03-18 11:10:00,37.56,38.02,37.25,37.95,561901.0,35.0904,35.5201,34.8007,35.4547,561901.0
2020-03-18 11:20:00,37.94,38.21,37.58,37.69,393887.0,35.4454,35.6976,35.109,35.2118,393887.0
2020-03-18 11:30:00,37.69,37.98,37.4,37.98,314158.0,35.2118,35.4827,34.9409,35.4827,314158.0
2020-03-18 11:40:00,37.98,38.2,37.75,38.16,326129.0,35.4827,35.6883,35.2679,35.6509,326129.0
2020-03-18 11:50:00,38.16,38.73,38.16,38.48,311629.0,35.6509,36.1834,35.6509,35.9499,311629.0
2020-03-18 12:00:00,38.47,38.93,38.39,38.93,398339.0,35.9405,36.3703,35.8658,36.3703,398339.0
2020-03-18 12:10:00,38.92,39.19,38.11,38.37,351277.0,36.3609,36.6132,35.6042,35.8471,351277.0
2020-03-18 12:20:00,38.38,39.13,38.3,39.11,259173.0,35.8564,36.5571,35.7817,36.5384,259173.0
2020-03-18 12:30:00,39.12,39.29,38.72,38.93,302236.0,36.5478,36.7066,36.1741,36.3703,302236.0
2020-03-18 12:40:00,38.95,38.97,38.57,38.6,167218.0,36.389,36.4076,36.0339,36.062,167218.0
2020-03-18 12:50:00,38.57,39.05,38.51,39.0,153026.0,36.0339,36.4824,35.9779,36.4357,153026.0
2020-03-18 13:00:00,39.0,39.0,39.0,39.0,0.0,36.4357,36.4357,36.4357,36.4357,0.0
2020-03-18 13:10:00,39.0,39.12,38.65,38.73,599758.0,36.4357,36.5478,36.1087,36.1834,599758.0
2020-03-18 13:20:00,38.75,39.17,38.73,38.89,332562.0,36.2021,36.5945,36.1834,36.3329,332562.0
2020-03-18 13:30:00,38.89,38.92,38.27,38.28,326044.0,36.3329,36.3609,35.7537,35.763,326044.0
2020-03-18 13:40:00,38.27,38.85,38.2,38.71,290454.0,35.7537,36.2955,35.6883,36.1647,290454.0
2020-03-18 13:50:00,38.7,38.7,38.35,38.43,343736.0,36.1554,36.1554,35.8284,35.9031,343736.0
2020-03-18 14:00:00,38.44,38.52,38.03,38.19,322026.0,35.9125,35.9872,35.5294,35.6789,322026.0
2020-03-18 14:10:00,38.19,38.21,37.38,37.39,353374.0,35.6789,35.6976,34.9222,34.9315,353374.0
2020-03-18 14:20:00,37.38,37.58,37.07,37.21,284372.0,34.9222,35.109,34.6326,34.7634,284372.0
2020-03-18 14:30:00,37.21,37.91,37.03,37.87,398840.0,34.7634,35.4173,34.5952,35.38,398840.0
2020-03-18 14:40:00,37.87,38.56,37.84,38.08,412805.0,35.38,36.0246,35.3519,35.5762,412805.0
2020-03-18 14:50:00,38.09,38.83,37.83,38.8,358699.0,35.5855,36.2768,35.3426,36.2488,358699.0
2020-03-18 15:00:00,38.8,39.18,38.56,38.93,388792.0,36.2488,36.6038,36.0246,36.3703,388792.0
2020-03-18 15:10:00,38.94,41.03,38.94,41.0,825291.0,36.3796,38.3322,36.3796,38.3042,825291.0
2020-03-18 15:20:00,41.0,41.02,39.43,39.93,735314.0,38.3042,38.3228,36.8374,37.3045,735314.0
2020-03-18 15:30:00,39.91,40.06,39.36,39.66,701612.0,37.2858,37.426,36.772,37.0523,701612.0
2020-03-18 15:40:00,39.66,40.46,39.44,40.04,609117.0,37.0523,37.7997,36.8467,37.4073,609117.0
2020-03-18 15:50:00,40.04,41.05,40.03,40.84,1002614.0,37.4073,38.3509,37.3979,38.1547,1002614.0
2020-03-19 09:30:00,40.44,40.5,39.0,39.05,431633.0,37.781,37.837,36.4357,36.4824,431633.0
2020-03-19 09:40:00,39.07,39.56,38.88,39.19,328022.0,36.5011,36.9588,36.3236,36.6132,328022.0
2020-03-19 09:50:00,39.15,40.06,39.06,39.97,176267.0,36.5758,37.426,36.4917,37.3419,176267.0
2020-03-19 10:00:00,39.95,40.32,39.62,40.27,234078.0,37.3232,37.6689,37.0149,37.6222,234078.0
2020-03-19 10:10:00,40.27,42.38,40.12,40.86,363306.0,37.6222,39.5934,37.482,38.1734,363306.0
2020-03-19 10:20:00,40.89,41.71,40.86,41.61,175647.0,38.2014,38.9675,38.1734,38.8741,175647.0
2020-03-19 10:30:00,41.59,42.19,41.34,41.36,242618.0,38.8554,39.4159,38.6218,38.6405,242618.0
2020-03-19 10:40:00,41.36,41.55,40.97,41.13,242144.0,38.6405,38.818,38.2761,38.4256,242144.0
2020-03-19 10:50:00,41.13,41.37,40.79,40.82,284660.0,38.4256,38.6498,38.108,38.136,284660.0
2020-03-19 11:00:00,40.83,41.19,39.0,39.09,351290.0,38.1453,38.4817,36.4357,36.5198,351290.0
2020-03-19 11:10:00,39.09,39.96,39.0,39.07,372038.0,36.5198,37.3325,36.4357,36.5011,372038.0
2020-03-19 11:20:00,39.08,39.4,38.21,39.37,346569.0,36.5104,36.8094,35.6976,36.7813,346569.0
2020-03-19 11:30:00,39.37,39.46,38.88,39.4,143735.0,36.7813,36.8654,36.3236,36.8094,143735.0
2020-03-19 11:40:00,39.4,39.4,39.4,39.4,0.0,36.8094,36.8094,36.8094,36.8094,0.0
2020-03-19 11:50:00,43.0,43.0,40.85,40.85,81446.0,40.1727,40.1727,38.164,38.164,81446.0
2020-03-19 12:00:00,39.8,40.5,37.81,37.81,145548.0,37.1831,37.837,35.3239,35.3239,145548.0
2020-03-19 12:10:00,37.05,38.0,34.36,35.13,1791978.0,34.6139,35.5014,32.1008,32.8201,1791978.0
2020-03-19 12:20:00,35.14,36.06,34.97,35.93,639360.0,32.8295,33.689,32.6706,33.5675,639360.0
2020-03-19 12:30:00,35.93,36.37,35.25,36.23,421122.0,33.5675,33.9786,32.9322,33.8478,421122.0
2020-03-19 12:40:00,36.26,37.51,36.01,37.21,1081773.0,33.8758,35.0436,33.6423,34.7634,1081773.0
2020-03-19 12:50:00,37.17,38.06,37.14,38.01,557284.0,34.726,35.5575,34.698,35.5108,557284.0
2020-03-19 13:00:00,38.02,38.97,37.56,38.78,816176.0,35.5201,36.4076,35.0904,36.2301,816176.0
2020-03-19 13:10:00,38.8,39.08,38.41,39.08,610478.0,36.2488,36.5104,35.8845,36.5104,610478.0
2020-03-19 13:20:00,39.04,39.39,38.41,38.55,609730.0,36.473,36.8,35.8845,36.0153,609730.0
2020-03-19 13:30:00,38.58,39.29,38.28,39.26,342287.0,36.0433,36.7066,35.763,36.6786,342287.0
2020-03-19 13:40:00,39.16,42.16,39.11,41.32,1152627.0,36.5851,39.3879,36.5384,38.6031,1152627.0
2020-03-19 13:50:00,41.3,42.75,41.09,42.44,522442.0,38.5844,39.9391,38.3882,39.6495,522442.0
2020-03-19 14:00:00,42.44,42.46,40.92,41.07,639794.0,39.6495,39.6682,38.2294,38.3696,639794.0
2020-03-19 14:10:00,41.07,42.43,40.97,42.32,249734.0,38.3696,39.6401,38.2761,39.5374,249734.0
2020-03-19 14:20:00,42.29,42.4,41.8,41.89,248634.0,39.5093,39.6121,39.0516,39.1356,248634.0
2020-03-19 14:30:00,41.88,42.14,41.59,41.82,243676.0,39.1263,39.3692,38.8554,39.0702,243676.0
2020-03-19 14:40:00,41.83,42.59,41.81,42.33,288791.0,39.0796,39.7896,39.0609,39.5467,288791.0
2020-03-19 14:50:00,42.32,42.42,41.32,41.63,307386.0,39.5374,39.6308,38.6031,38.8927,307386.0
2020-03-19 15:00:00,41.63,41.79,41.3,41.3,206051.0,38.8927,39.0422,38.5844,38.5844,206051.0
2020-03-19 15:10:00,41.3,41.6,41.0,41.22,274927.0,38.5844,38.8647,38.3042,38.5097,274927.0
2020-03-19 15:20:00,41.22,41.85,40.79,41.51,483045.0,38.5097,39.0983,38.108,38.7806,483045.0
2020-03-19 15:30:00,41.51,42.04,41.49,41.59,473610.0,38.7806,39.2758,38.7619,38.8554,473610.0
2020-03-19 15:40:00,41.59,41.89,41.24,41.29,512679.0,38.8554,39.1356,38.5284,38.5751,512679.0
2020-03-19 15:50:00,41.29,41.84,40.6,41.66,1418914.0,38.5751,39.0889,37.9305,38.9208,1418914.0
2020-03-20 09:30:00,42.73,42.75,41.12,42.01,1089572.0,39.9204,39.9391,38.4163,39.2478,1089572.0
2020-03-20 09:40:00,42.02,42.49,40.91,41.57,311634.0,39.2571,39.6962,38.2201,38.8367,311634.0
2020-03-20 09:50:00,41.55,42.02,41.3,41.53,160662.0,38.818,39.2571,38.5844,38.7993,160662.0
2020-03-20 10:00:00,41.54,41.89,41.2,41.33,165266.0,38.8087,39.1356,38.491,38.6125,165266.0
2020-03-20 10:10:00,41.33,41.47,40.78,40.88,137072.0,38.6125,38.7433,38.0986,38.1921,137072.0
2020-03-20 10:20:00,40.85,41.11,40.56,40.57,152478.0,38.164,38.4069,37.8931,37.9024,152478.0
2020-03-20 10:30:00,40.57,41.71,40.57,41.58,282029.0,37.9024,38.9675,37.9024,38.846,282029.0
2020-03-20 10:40:00,41.55,41.72,41.17,41.55,279454.0,38.818,38.9768,38.463,38.818,279454.0
2020-03-20 10:50:00,41.54,41.87,41.48,41.65,184131.0,38.8087,39.117,38.7526,38.9114,184131.0
2020-03-20 11:00:00,41.64,42.2,41.44,42.14,200485.0,38.9021,39.4253,38.7152,39.3692,200485.0
2020-03-20 11:10:00,42.12,42.48,41.96,41.99,198008.0,39.3505,39.6869,39.201,39.2291,198008.0
2020-03-20 11:20:00,42.0,42.0,40.91,40.91,233410.0,39.2384,39.2384,38.2201,38.2201,233410.0
2020-03-20 11:30:00,40.9,40.91,40.15,40.37,215211.0,38.2107,38.2201,37.5101,37.7156,215211.0
2020-03-20 11:40:00,40.37,41.09,40.29,41.06,415236.0,37.7156,38.3882,37.6408,38.3602,415236.0
2020-03-20 11:50:00,41.06,41.47,40.97,41.37,173417.0,38.3602,38.7433,38.2761,38.6498,173417.0
2020-03-20 12:00:00,41.42,41.51,40.88,40.89,218253.0,38.6965,38.7806,38.1921,38.2014,218253.0
2020-03-20 12:10:00,40.94,41.79,40.91,41.52,220296.0,38.2481,39.0422,38.2201,38.79,220296.0
2020-03-20 12:20:00,41.52,41.55,41.18,41.43,206808.0,38.79,38.818,38.4723,38.7059,206808.0
2020-03-20 12:30:00,41.44,41.81,41.33,41.52,132931.0,38.7152,39.0609,38.6125,38.79,132931.0
2020-03-20 12:40:00,41.53,41.97,41.13,41.14,175291.0,38.7993,39.2104,38.4256,38.435,175291.0
2020-03-20 12:50:00,41.15,41.28,40.54,40.6,247490.0,38.4443,38.5658,37.8744,37.9305,247490.0
2020-03-20 13:00:00,40.63,41.06,40.63,40.88,158498.0,37.9585,38.3602,37.9585,38.1921,158498.0
2020-03-20 13:10:00,40.88,41.02,40.39,40.76,120531.0,38.1921,38.3228,37.7343,38.0799,120531.0
2020-03-20 13:20:00,40.74,40.92,40.15,40.19,151502.0,38.0613,38.2294,37.5101,37.5474,151502.0
2020-03-20 13:30:00,40.24,40.42,39.7,40.21,138004.0,37.5941,37.7623,37.0896,37.5661,138004.0
2020-03-20 13:40:00,40.18,40.47,39.91,40.0,125182.0,37.5381,37.809,37.2858,37.3699,125182.0
2020-03-20 13:50:00,40.0,40.19,39.86,40.19,203944.0,37.3699,37.5474,37.2391,37.5474,203944.0
2020-03-20 14:00:00,40.15,40.32,39.96,40.01,147396.0,37.5101,37.6689,37.3325,37.3793,147396.0
2020-03-20 14:10:00,40.02,40.08,39.72,39.73,261684.0,37.3886,37.4447,37.1083,37.1177,261684.0
2020-03-20 14:20:00,39.71,39.77,39.03,39.26,190477.0,37.099,37.155,36.4637,36.6786,190477.0
2020-03-20 14:30:00,39.26,39.34,38.96,39.14,191573.0,36.6786,36.7533,36.3983,36.5665,191573.0
2020-03-20 14:40:00,39.13,39.91,38.98,39.5,221341.0,36.5571,37.2858,36.417,36.9028,221341.0
2020-03-20 14:50:00,39.5,39.55,38.9,39.04,132802.0,36.9028,36.9495,36.3422,36.473,132802.0
2020-03-20 15:00:00,39.02,39.04,38.36,38.41,197174.0,36.4544,36.473,35.8377,35.8845,197174.0
2020-03-20 15:10:00,38.41,38.59,38.0,38.02,227500.0,35.8845,36.0526,35.5014,35.5201,227500.0
2020-03-20 15:20:00,38.01,38.8,38.0,38.63,273333.0,35.5108,36.2488,35.5014,36.09,273333.0
2020-03-20 15:30:00,38.63,38.87,38.0,38.01,362737.0,36.09,36.3142,35.5014,35.5108,362737.0
2020-03-20 15:40:00,38.01,38.04,37.37,37.39,638404.0,35.5108,35.5388,34.9128,34.9315,638404.0
2020-03-20 15:50:00,37.37,37.65,37.0,37.02,1164403.0,34.9128,35.1744,34.5672,34.5859,1164403.0
2020-03-23 09:30:00,35.9,35.91,32.72,34.95,1173095.0,33.5395,33.5488,30.5686,32.652,1173095.0
2020-03-23 09:40:00,34.93,35.93,34.75,35.74,330594.0,32.6333,33.5675,32.4651,33.39,330594.0
2020-03-23 09:50:00,35.74,36.59,35.53,36.18,365877.0,33.39,34.1841,33.1938,33.8011,365877.0
2020-03-23 10:00:00,36.19,36.33,35.69,35.94,527370.0,33.8104,33.9412,33.3433,33.5769,527370.0
2020-03-23 10:10:00,35.96,36.71,35.96,36.39,450071.0,33.5956,34.2962,33.5956,33.9973,450071.0
2020-03-23 10:20:00,36.38,36.77,36.14,36.15,285525.0,33.9879,34.3523,33.7637,33.7731,285525.0
2020-03-23 10:30:00,36.15,36.36,35.62,35.85,258769.0,33.7731,33.9693,33.2779,33.4928,258769.0
2020-03-23 10:40:00,35.85,36.21,35.67,36.01,174584.0,33.4928,33.8291,33.3246,33.6423,174584.0
2020-03-23 10:50:00,36.03,36.06,35.65,35.78,281344.0,33.661,33.689,33.3059,33.4274,281344.0
2020-03-23 11:00:00,35.8,35.95,35.37,35.67,209983.0,33.4461,33.5862,33.0443,33.3246,209983.0
2020-03-23 11:10:00,35.68,35.88,35.4,35.47,163417.0,33.334,33.5208,33.0724,33.1378,163417.0
2020-03-23 11:20:00,35.51,35.53,34.75,34.78,145453.0,33.1751,33.1938,32.4651,32.4931,145453.0
2020-03-23 11:30:00,34.8,35.29,34.78,34.86,150040.0,32.5118,32.9696,32.4931,32.5679,150040.0
2020-03-23 11:40:00,34.85,34.96,34.23,34.38,198774.0,32.5585,32.6613,31.9793,32.1194,198774.0
2020-03-23 11:50:00,34.38,34.6,34.2,34.4,156507.0,32.1194,32.325,31.9513,32.1381,156507.0
2020-03-23 12:00:00,34.37,34.63,34.08,34.09,161243.0,32.1101,32.353,31.8392,31.8485,161243.0
2020-03-23 12:10:00,34.09,34.51,33.88,34.47,343871.0,31.8485,32.2409,31.6523,32.2035,343871.0
2020-03-23 12:20:00,34.5,34.9,34.43,34.73,193355.0,32.2316,32.6053,32.1662,32.4464,193355.0
2020-03-23 12:30:00,34.72,34.73,34.25,34.65,157767.0,32.4371,32.4464,31.998,32.3717,157767.0
2020-03-23 12:40:00,34.66,35.28,34.64,35.28,148933.0,32.381,32.9603,32.3623,32.9603,148933.0
2020-03-23 12:50:00,35.25,35.87,35.12,35.6,262655.0,32.9322,33.5115,32.8108,33.2592,262655.0
2020-03-23 13:00:00,35.59,35.59,35.22,35.41,145416.0,33.2499,33.2499,32.9042,33.0817,145416.0
2020-03-23 13:10:00,35.41,35.92,35.41,35.55,260805.0,33.0817,33.5582,33.0817,33.2125,260805.0
2020-03-23 13:20:00,35.57,35.67,35.16,35.19,253212.0,33.2312,33.3246,32.8482,32.8762,253212.0
2020-03-23 13:30:00,35.21,35.21,34.72,34.87,224739.0,32.8949,32.8949,32.4371,32.5772,224739.0
2020-03-23 13:40:00,34.86,35.35,34.52,35.26,219989.0,32.5679,33.0257,32.2502,32.9416,219989.0
2020-03-23 13:50:00,35.25,35.26,34.1,34.68,874701.0,32.9322,32.9416,31.8579,32.3997,874701.0
2020-03-23 14:00:00,34.68,34.83,34.38,34.71,1205257.0,32.3997,32.5399,32.1194,32.4277,1205257.0
2020-03-23 14:10:00,34.73,35.18,34.6,34.85,242485.0,32.4464,32.8668,32.325,32.5585,242485.0
2020-03-23 14:20:00,34.85,35.38,34.58,35.3,174041.0,32.5585,33.0537,32.3063,32.979,174041.0
2020-03-23 14:30:00,35.32,35.52,35.18,35.41,356720.0,32.9976,33.1845,32.8668,33.0817,356720.0
2020-03-23 14:40:00,35.41,35.73,35.1,35.47,470864.0,33.0817,33.3807,32.7921,33.1378,470864.0
2020-03-23 14:50:00,35.46,35.51,35.1,35.39,233638.0,33.1284,33.1751,32.7921,33.063,233638.0
2020-03-23 15:00:00,35.4,35.56,35.01,35.52,291915.0,33.0724,33.2219,32.708,33.1845,291915.0
2020-03-23 15:10:00,35.51,35.8,35.35,35.41,868351.0,33.1751,33.4461,33.0257,33.0817,868351.0
2020-03-23 15:20:00,35.41,35.85,35.32,35.71,265840.0,33.0817,33.4928,32.9976,33.362,265840.0
2020-03-23 15:30:00,35.69,36.05,35.45,35.97,388362.0,33.3433,33.6796,33.1191,33.6049,388362.0
2020-03-23 15:40:00,35.96,36.75,35.96,36.3,1137024.0,33.5956,34.3336,33.5956,33.9132,1137024.0
2020-03-23 15:50:00,36.3,37.24,36.28,36.75,1723497.0,33.9132,34.7914,33.8945,34.3336,1723497.0
2020-03-24 09:30:00,39.45,40.89,39.02,40.85,581743.0,36.8561,38.2014,36.4544,38.164,581743.0
2020-03-24 09:40:00,40.86,41.75,40.55,40.84,500796.0,38.1734,39.0048,37.8838,38.1547,500796.0
2020-03-24 09:50:00,40.85,40.98,39.16,39.16,336102.0,38.164,38.2855,36.5851,36.5851,336102.0
2020-03-24 10:00:00,39.16,39.64,38.86,39.58,373286.0,36.5851,37.0336,36.3049,36.9775,373286.0
2020-03-24 10:10:00,39.57,39.58,38.93,39.38,257597.0,36.9682,36.9775,36.3703,36.7907,257597.0
2020-03-24 10:20:00,39.36,39.74,39.17,39.73,267135.0,36.772,37.127,36.5945,37.1177,267135.0
2020-03-24 10:30:00,39.73,40.74,39.69,40.16,272132.0,37.1177,38.0613,37.0803,37.5194,272132.0
2020-03-24 10:40:00,40.18,40.74,39.74,39.77,245720.0,37.5381,38.0613,37.127,37.155,245720.0
2020-03-24 10:50:00,39.77,39.87,39.43,39.55,244672.0,37.155,37.2485,36.8374,36.9495,244672.0
2020-03-24 11:00:00,39.54,39.87,39.53,39.81,242522.0,36.9402,37.2485,36.9308,37.1924,242522.0
2020-03-24 11:10:00,39.8,40.24,39.78,39.87,199558.0,37.1831,37.5941,37.1644,37.2485,199558.0
2020-03-24 11:20:00,39.85,40.03,39.65,39.96,139323.0,37.2298,37.3979,37.0429,37.3325,139323.0
2020-03-24 11:30:00,39.96,40.03,39.68,40.02,185839.0,37.3325,37.3979,37.071,37.3886,185839.0
2020-03-24 11:40:00,40.02,40.21,39.87,39.9,178862.0,37.3886,37.5661,37.2485,37.2765,178862.0
2020-03-24 11:50:00,39.9,40.54,39.84,40.47,127797.0,37.2765,37.8744,37.2204,37.809,127797.0
2020-03-24 12:00:00,40.46,40.62,40.31,40.33,178214.0,37.7997,37.9491,37.6595,37.6782,178214.0
2020-03-24 12:10:00,40.34,40.63,40.25,40.56,188184.0,37.6876,37.9585,37.6035,37.8931,188184.0
2020-03-24 12:20:00,40.55,40.8,40.43,40.6,216344.0,37.8838,38.1173,37.7716,37.9305,216344.0
2020-03-24 12:30:00,40.59,40.9,40.57,40.86,167393.0,37.9211,38.2107,37.9024,38.1734,167393.0
2020-03-24 12:40:00,40.86,40.87,40.56,40.57,172534.0,38.1734,38.1827,37.8931,37.9024,172534.0
2020-03-24 12:50:00,40.58,40.75,40.33,40.34,276408.0,37.9118,38.0706,37.6782,37.6876,276408.0
2020-03-24 13:00:00,40.34,40.75,40.21,40.23,151178.0,37.6876,38.0706,37.5661,37.5848,151178.0
2020-03-24 13:10:00,40.25,40.36,40.06,40.16,119584.0,37.6035,37.7062,37.426,37.5194,119584.0
2020-03-24 13:20:00,40.17,40.41,40.0,40.31,134487.0,37.5287,37.753,37.3699,37.6595,134487.0
2020-03-24 13:30:00,40.29,40.43,40.21,40.31,210517.0,37.6408,37.7716,37.5661,37.6595,210517.0
2020-03-24 13:40:00,40.32,40.44,40.17,40.33,224690.0,37.6689,37.781,37.5287,37.6782,224690.0
2020-03-24 13:50:00,40.32,40.41,39.87,40.05,257620.0,37.6689,37.753,37.2485,37.4166,257620.0
2020-03-24 14:00:00,40.05,40.1,39.58,39.67,156096.0,37.4166,37.4633,36.9775,37.0616,156096.0
2020-03-24 14:10:00,39.66,40.08,39.52,39.96,153777.0,37.0523,37.4447,36.9215,37.3325,153777.0
2020-03-24 14:20:00,39.97,40.19,39.92,40.06,145658.0,37.3419,37.5474,37.2952,37.426,145658.0
2020-03-24 14:30:00,40.05,40.43,39.89,40.37,184800.0,37.4166,37.7716,37.2671,37.7156,184800.0
2020-03-24 14:40:00,40.36,40.36,39.88,40.02,137153.0,37.7062,37.7062,37.2578,37.3886,137153.0
2020-03-24 14:50:00,40.02,40.48,39.89,40.47,144269.0,37.3886,37.8184,37.2671,37.809,144269.0
2020-03-24 15:00:00,40.45,40.77,40.4,40.77,182288.0,37.7903,38.0893,37.7436,38.0893,182288.0
2020-03-24 15:10:00,40.78,40.89,40.54,40.76,460289.0,38.0986,38.2014,37.8744,38.0799,460289.0
2020-03-24 15:20:00,40.75,40.96,40.62,40.68,782450.0,38.0706,38.2668,37.9491,38.0052,782450.0
2020-03-24 15:30:00,40.68,40.97,40.63,40.95,183739.0,38.0052,38.2761,37.9585,38.2575,183739.0
2020-03-24 15:40:00,40.95,41.19,40.58,40.74,274900.0,38.2575,38.4817,37.9118,38.0613,274900.0
2020-03-24 15:50:00,40.74,41.47,40.73,41.03,1048359.0,38.0613,38.7433,38.0519,38.3322,1048359.0
2020-03-25 09:30:00,42.41,43.0,42.25,42.74,890274.0,39.6215,40.1727,39.472,39.9298,890274.0
2020-03-25 09:40:00,42.77,43.6,42.39,43.48,490744.0,39.9578,40.7332,39.6028,40.6211,490744.0
2020-03-25 09:50:00,43.5,43.75,42.98,43.39,469728.0,40.6398,40.8733,40.154,40.537,469728.0
2020-03-25 10:00:00,43.37,43.78,43.2,43.76,314136.0,40.5183,40.9014,40.3595,40.8827,314136.0
2020-03-25 10:10:00,43.76,43.83,43.11,43.19,284546.0,40.8827,40.9481,40.2754,40.3502,284546.0
2020-03-25 10:20:00,43.21,43.32,42.52,42.98,150359.0,40.3689,40.4716,39.7242,40.154,150359.0
2020-03-25 10:30:00,43.02,44.37,43.02,44.32,271737.0,40.1913,41.4526,40.1913,41.4059,271737.0
2020-03-25 10:40:00,44.32,45.09,44.03,44.23,329449.0,41.4059,42.1252,41.1349,41.3218,329449.0
2020-03-25 10:50:00,44.21,44.91,44.16,44.77,275653.0,41.3031,41.9571,41.2564,41.8263,275653.0
2020-03-25 11:00:00,44.77,45.7,44.7,45.66,244649.0,41.8263,42.6951,41.7609,42.6578,244649.0
2020-03-25 11:10:00,45.65,45.8,45.12,45.32,260865.0,42.6484,42.7886,42.1533,42.3401,260865.0
2020-03-25 11:20:00,45.31,45.74,45.03,45.29,246095.0,42.3308,42.7325,42.0692,42.3121,246095.0
2020-03-25 11:30:00,45.29,45.96,45.13,45.8,254307.0,42.3121,42.938,42.1626,42.7886,254307.0
2020-03-25 11:40:00,45.84,45.9,45.56,45.67,284339.0,42.8259,42.882,42.5643,42.6671,284339.0
2020-03-25 11:50:00,45.68,45.8,44.87,44.89,283724.0,42.6764,42.7886,41.9197,41.9384,283724.0
2020-03-25 12:00:00,44.91,45.46,44.76,45.21,166663.0,41.9571,42.4709,41.8169,42.2373,166663.0
2020-03-25 12:10:00,45.2,46.57,44.96,46.32,383893.0,42.228,43.5079,42.0038,43.2744,383893.0
2020-03-25 12:20:00,46.33,46.77,46.14,46.61,253160.0,43.2837,43.6948,43.1062,43.5453,253160.0
2020-03-25 12:30:00,46.56,46.63,46.07,46.54,330189.0,43.4986,43.564,43.0408,43.4799,330189.0
2020-03-25 12:40:00,46.56,46.64,46.07,46.1,182668.0,43.4986,43.5733,43.0408,43.0688,182668.0
2020-03-25 12:50:00,46.12,46.38,46.04,46.35,156454.0,43.0875,43.3304,43.0128,43.3024,156454.0
2020-03-25 13:00:00,46.34,47.02,46.23,46.88,150700.0,43.293,43.9283,43.1903,43.7975,150700.0
2020-03-25 13:10:00,46.84,46.9,46.45,46.85,163985.0,43.7602,43.8162,43.3958,43.7695,163985.0
2020-03-25 13:20:00,46.8,46.87,46.55,46.84,194946.0,43.7228,43.7882,43.4892,43.7602,194946.0
2020-03-25 13:30:00,46.85,46.89,46.35,46.4,117148.0,43.7695,43.8069,43.3024,43.3491,117148.0
2020-03-25 13:40:00,46.39,46.55,46.14,46.28,294010.0,43.3398,43.4892,43.1062,43.237,294010.0
2020-03-25 13:50:00,46.29,46.29,45.42,45.65,201301.0,43.2463,43.2463,42.4335,42.6484,201301.0
2020-03-25 14:00:00,45.7,45.85,44.82,45.07,218921.0,42.6951,42.8353,41.873,42.1066,218921.0
2020-03-25 14:10:00,45.09,45.49,44.88,45.26,190589.0,42.1252,42.4989,41.929,42.2841,190589.0
2020-03-25 14:20:00,45.27,45.43,44.84,45.2,192965.0,42.2934,42.4429,41.8917,42.228,192965.0
2020-03-25 14:30:00,45.17,45.28,44.82,45.19,153046.0,42.2,42.3027,41.873,42.2187,153046.0
2020-03-25 14:40:00,45.16,46.0,45.04,45.94,273264.0,42.1906,42.9754,42.0785,42.9193,273264.0
2020-03-25 14:50:00,45.92,46.11,45.47,45.81,169956.0,42.9007,43.0782,42.4803,42.7979,169956.0
2020-03-25 15:00:00,45.8,46.0,45.7,45.73,160387.0,42.7886,42.9754,42.6951,42.7232,160387.0
2020-03-25 15:10:00,45.7,45.72,45.45,45.53,268579.0,42.6951,42.7138,42.4616,42.5363,268579.0
2020-03-25 15:20:00,45.5,45.62,44.91,44.95,366025.0,42.5083,42.6204,41.9571,41.9944,366025.0
2020-03-25 15:30:00,44.93,45.55,44.93,45.28,287836.0,41.9758,42.555,41.9758,42.3027,287836.0
2020-03-25 15:40:00,45.3,45.37,44.34,44.54,400945.0,42.3214,42.3868,41.4246,41.6114,400945.0
2020-03-25 15:50:00,44.54,44.57,43.78,44.08,897298.0,41.6114,41.6394,40.9014,41.1816,897298.0
2020-03-26 09:30:00,44.62,45.22,44.22,44.91,279928.0,41.6861,42.2467,41.3124,41.9571,279928.0
2020-03-26 09:40:00,44.9,45.27,44.61,45.07,211274.0,41.9477,42.2934,41.6768,42.1066,211274.0
2020-03-26 09:50:00,45.08,46.39,44.98,46.07,342299.0,42.1159,43.3398,42.0225,43.0408,342299.0
2020-03-26 10:00:00,46.06,46.41,45.73,46.36,212496.0,43.0315,43.3584,42.7232,43.3117,212496.0
2020-03-26 10:10:00,46.36,46.75,46.31,46.62,308802.0,43.3117,43.6761,43.265,43.5546,308802.0
2020-03-26 10:20:00,46.65,46.92,46.64,46.69,236223.0,43.5827,43.8349,43.5733,43.62,236223.0
2020-03-26 10:30:00,46.71,47.18,46.68,47.12,283903.0,43.6387,44.0778,43.6107,44.0218,283903.0
2020-03-26 10:40:00,47.11,47.34,46.64,46.85,322029.0,44.0124,44.2273,43.5733,43.7695,322029.0
2020-03-26 10:50:00,46.88,47.35,46.76,47.17,267783.0,43.7975,44.2366,43.6854,44.0685,267783.0
2020-03-26 11:00:00,47.16,47.3,46.87,47.04,215308.0,44.0591,44.1899,43.7882,43.947,215308.0
2020-03-26 11:10:00,47.06,47.6,47.06,47.59,217108.0,43.9657,44.4702,43.9657,44.4609,217108.0
2020-03-26 11:20:00,47.57,47.63,47.18,47.41,223698.0,44.4422,44.4982,44.0778,44.2927,223698.0
2020-03-26 11:30:00,47.4,47.81,47.33,47.78,335264.0,44.2834,44.6664,44.218,44.6384,335264.0
2020-03-26 11:40:00,47.78,48.13,47.77,48.05,396116.0,44.6384,44.9654,44.629,44.8906,396116.0
2020-03-26 11:50:00,48.06,48.34,47.77,47.98,323082.0,44.9,45.1615,44.629,44.8252,323082.0
2020-03-26 12:00:00,47.99,48.16,47.78,47.9,178239.0,44.8346,44.9934,44.6384,44.7505,178239.0
2020-03-26 12:10:00,47.92,47.95,47.54,47.65,286547.0,44.7692,44.7972,44.4141,44.5169,286547.0
2020-03-26 12:20:00,47.66,48.09,47.58,47.91,202304.0,44.5263,44.928,44.4515,44.7598,202304.0
2020-03-26 12:30:00,47.93,48.07,47.82,47.85,189053.0,44.7785,44.9093,44.6757,44.7038,189053.0
2020-03-26 12:40:00,47.86,47.86,47.46,47.76,229488.0,44.7131,44.7131,44.3394,44.6197,229488.0
2020-03-26 12:50:00,47.75,47.99,47.62,47.85,260895.0,44.6103,44.8346,44.4889,44.7038,260895.0
2020-03-26 13:00:00,47.85,47.98,47.6,47.74,326757.0,44.7038,44.8252,44.4702,44.601,326757.0
2020-03-26 13:10:00,47.73,47.82,47.6,47.76,237004.0,44.5917,44.6757,44.4702,44.6197,237004.0
2020-03-26 13:20:00,47.78,47.79,47.6,47.77,520090.0,44.6384,44.6477,44.4702,44.629,520090.0
2020-03-26 13:30:00,47.77,47.88,47.56,47.87,442788.0,44.629,44.7318,44.4328,44.7224,442788.0
2020-03-26 13:40:00,47.87,48.3,47.85,48.26,230676.0,44.7224,45.1242,44.7038,45.0868,230676.0
2020-03-26 13:50:00,48.25,48.29,48.0,48.2,611900.0,45.0775,45.1148,44.8439,45.0307,611900.0
2020-03-26 14:00:00,48.19,48.41,48.13,48.28,393547.0,45.0214,45.2269,44.9654,45.1055,393547.0
2020-03-26 14:10:00,48.26,48.49,47.93,47.95,309288.0,45.0868,45.3017,44.7785,44.7972,309288.0
2020-03-26 14:20:00,47.93,48.19,47.85,47.98,195501.0,44.7785,45.0214,44.7038,44.8252,195501.0
2020-03-26 14:30:00,47.99,48.54,47.96,48.52,229790.0,44.8346,45.3484,44.8065,45.3297,229790.0
2020-03-26 14:40:00,48.53,48.6,48.34,48.56,210435.0,45.3391,45.4044,45.1615,45.3671,210435.0
2020-03-26 14:50:00,48.57,48.73,48.44,48.7,420559.0,45.3764,45.5259,45.255,45.4979,420559.0
2020-03-26 15:00:00,48.7,48.77,48.55,48.6,439832.0,45.4979,45.5633,45.3577,45.4044,439832.0
2020-03-26 15:10:00,48.59,48.62,48.04,48.45,367711.0,45.3951,45.4231,44.8813,45.2643,367711.0
2020-03-26 15:20:00,48.45,48.49,48.13,48.46,599241.0,45.2643,45.3017,44.9654,45.2737,599241.0
2020-03-26 15:30:00,48.46,48.62,47.86,48.0,621986.0,45.2737,45.4231,44.7131,44.8439,621986.0
2020-03-26 15:40:00,48.02,48.1,47.29,47.29,326486.0,44.8626,44.9373,44.1806,44.1806,326486.0
2020-03-26 15:50:00,47.31,48.29,47.31,47.86,895417.0,44.1993,45.1148,44.1993,44.7131,895417.0
2020-03-27 09:30:00,46.16,46.25,45.51,45.67,553776.0,43.1249,43.209,42.5176,42.6671,553776.0
2020-03-27 09:40:00,45.64,45.92,44.62,44.63,305795.0,42.6391,42.9007,41.6861,41.6955,305795.0
2020-03-27 09:50:00,44.71,45.56,44.66,45.56,213892.0,41.7702,42.5643,41.7235,42.5643,213892.0
2020-03-27 10:00:00,45.58,46.34,45.49,46.32,272945.0,42.583,43.293,42.4989,43.2744,272945.0
2020-03-27 10:10:00,46.34,46.73,46.25,46.61,245155.0,43.293,43.6574,43.209,43.5453,245155.0
2020-03-27 10:20:00,46.58,47.03,46.5,46.93,321799.0,43.5173,43.9377,43.4425,43.8443,321799.0
2020-03-27 10:30:00,46.94,47.11,46.66,46.78,294394.0,43.8536,44.0124,43.592,43.7041,294394.0
2020-03-27 10:40:00,46.79,46.94,46.65,46.81,173009.0,43.7135,43.8536,43.5827,43.7321,173009.0
2020-03-27 10:50:00,46.78,46.87,46.5,46.55,217165.0,43.7041,43.7882,43.4425,43.4892,217165.0
2020-03-27 11:00:00,46.57,46.92,46.45,46.89,250371.0,43.5079,43.8349,43.3958,43.8069,250371.0
2020-03-27 11:10:00,46.87,47.9,46.83,47.75,307686.0,43.7882,44.7505,43.7508,44.6103,307686.0
2020-03-27 11:20:00,47.73,47.8,47.21,47.47,230351.0,44.5917,44.657,44.1058,44.3487,230351.0
2020-03-27 11:30:00,47.47,47.5,47.2,47.3,178166.0,44.3487,44.3768,44.0965,44.1899,178166.0
2020-03-27 11:40:00,47.3,47.4,46.87,46.98,135681.0,44.1899,44.2834,43.7882,43.891,135681.0
2020-03-27 11:50:00,46.99,47.01,46.31,46.33,168085.0,43.9003,43.919,43.265,43.2837,168085.0
2020-03-27 12:00:00,46.31,46.44,46.18,46.28,139775.0,43.265,43.3865,43.1436,43.237,139775.0
2020-03-27 12:10:00,46.26,46.33,45.98,46.26,264731.0,43.2183,43.2837,42.9567,43.2183,264731.0
2020-03-27 12:20:00,46.25,46.27,45.86,45.89,282668.0,43.209,43.2277,42.8446,42.8726,282668.0
2020-03-27 12:30:00,45.9,46.16,45.78,45.98,164752.0,42.882,43.1249,42.7699,42.9567,164752.0
2020-03-27 12:40:00,45.97,46.09,45.83,45.83,137865.0,42.9474,43.0595,42.8166,42.8166,137865.0
2020-03-27 12:50:00,45.84,46.23,45.83,46.18,167577.0,42.8259,43.1903,42.8166,43.1436,167577.0
2020-03-27 13:00:00,46.2,46.33,46.06,46.1,123465.0,43.1623,43.2837,43.0315,43.0688,123465.0
2020-03-27 13:10:00,46.09,46.17,45.86,46.13,172192.0,43.0595,43.1342,42.8446,43.0969,172192.0
2020-03-27 13:20:00,46.14,46.51,46.06,46.13,271454.0,43.1062,43.4519,43.0315,43.0969,271454.0
2020-03-27 13:30:00,46.14,46.42,46.06,46.41,223839.0,43.1062,43.3678,43.0315,43.3584,223839.0
2020-03-27 13:40:00,46.41,46.52,46.19,46.37,223821.0,43.3584,43.4612,43.1529,43.3211,223821.0
2020-03-27 13:50:00,46.38,46.56,46.25,46.28,240270.0,43.3304,43.4986,43.209,43.237,240270.0
2020-03-27 14:00:00,46.28,46.3,45.91,46.14,219734.0,43.237,43.2557,42.8913,43.1062,219734.0
2020-03-27 14:10:00,46.15,46.76,46.15,46.68,149869.0,43.1155,43.6854,43.1155,43.6107,149869.0
2020-03-27 14:20:00,46.69,46.69,46.47,46.59,126811.0,43.62,43.62,43.4145,43.5266,126811.0
2020-03-27 14:30:00,46.6,47.0,46.56,46.84,177583.0,43.536,43.9097,43.4986,43.7602,177583.0
2020-03-27 14:40:00,46.84,46.89,46.61,46.74,167495.0,43.7602,43.8069,43.5453,43.6667,167495.0
2020-03-27 14:50:00,46.75,47.03,46.61,47.02,170685.0,43.6761,43.9377,43.5453,43.9283,170685.0
2020-03-27 15:00:00,47.01,47.41,46.82,47.4,247553.0,43.919,44.2927,43.7415,44.2834,247553.0
2020-03-27 15:10:00,47.39,47.9,47.38,47.84,285631.0,44.274,44.7505,44.2647,44.6944,285631.0
2020-03-27 15:20:00,47.83,48.24,47.75,48.16,317898.0,44.6851,45.0681,44.6103,44.9934,317898.0
2020-03-27 15:30:00,48.14,48.28,47.46,47.52,420472.0,44.9747,45.1055,44.3394,44.3955,420472.0
2020-03-27 15:40:00,47.51,47.65,47.19,47.27,383584.0,44.3861,44.5169,44.0872,44.1619,383584.0
2020-03-27 15:50:00,47.26,47.26,46.42,46.74,805986.0,44.1526,44.1526,43.3678,43.6667,805986.0
2020-03-30 09:30:00,47.17,47.49,45.62,46.04,486522.0,44.0685,44.3674,42.6204,43.0128,486522.0
2020-03-30 09:40:00,46.04,46.96,45.4,46.82,421923.0,43.0128,43.8723,42.4149,43.7415,421923.0
2020-03-30 09:50:00,46.82,47.55,46.79,47.43,319024.0,43.7415,44.4235,43.7135,44.3114,319024.0
2020-03-30 10:00:00,47.45,47.54,46.75,47.06,314654.0,44.3301,44.4141,43.6761,43.9657,314654.0
2020-03-30 10:10:00,47.03,47.6,46.84,47.1,341818.0,43.9377,44.4702,43.7602,44.0031,341818.0
2020-03-30 10:20:00,47.08,47.08,46.48,46.74,182249.0,43.9844,43.9844,43.4238,43.6667,182249.0
2020-03-30 10:30:00,46.74,47.44,46.74,47.34,185366.0,43.6667,44.3207,43.6667,44.2273,185366.0
2020-03-30 10:40:00,47.33,47.56,47.12,47.44,188614.0,44.218,44.4328,44.0218,44.3207,188614.0
2020-03-30 10:50:00,47.45,47.82,47.32,47.8,155415.0,44.3301,44.6757,44.2086,44.657,155415.0
2020-03-30 11:00:00,47.8,47.91,47.55,47.67,126675.0,44.657,44.7598,44.4235,44.5356,126675.0
2020-03-30 11:10:00,47.68,47.74,47.34,47.74,137577.0,44.5449,44.601,44.2273,44.601,137577.0
2020-03-30 11:20:00,47.75,48.01,47.5,47.74,188136.0,44.6103,44.8532,44.3768,44.601,188136.0
2020-03-30 11:30:00,47.75,47.84,47.44,47.46,91821.0,44.6103,44.6944,44.3207,44.3394,91821.0
2020-03-30 11:40:00,47.45,47.67,47.42,47.5,142173.0,44.3301,44.5356,44.302,44.3768,142173.0
2020-03-30 11:50:00,47.49,47.75,47.49,47.6,169404.0,44.3674,44.6103,44.3674,44.4702,169404.0
2020-03-30 12:00:00,47.6,47.88,47.55,47.78,194775.0,44.4702,44.7318,44.4235,44.6384,194775.0
2020-03-30 12:10:00,47.79,47.97,47.59,47.86,125842.0,44.6477,44.8159,44.4609,44.7131,125842.0
2020-03-30 12:20:00,47.86,47.99,47.72,47.74,118965.0,44.7131,44.8346,44.5823,44.601,118965.0
2020-03-30 12:30:00,47.75,47.85,47.55,47.85,117006.0,44.6103,44.7038,44.4235,44.7038,117006.0
2020-03-30 12:40:00,47.86,48.0,47.74,47.82,139840.0,44.7131,44.8439,44.601,44.6757,139840.0
2020-03-30 12:50:00,47.84,48.18,47.84,47.97,163343.0,44.6944,45.0121,44.6944,44.8159,163343.0
2020-03-30 13:00:00,47.97,48.1,47.63,47.7,92602.0,44.8159,44.9373,44.4982,44.5636,92602.0
2020-03-30 13:10:00,47.7,47.95,47.67,47.86,97026.0,44.5636,44.7972,44.5356,44.7131,97026.0
2020-03-30 13:20:00,47.85,47.85,47.6,47.78,78008.0,44.7038,44.7038,44.4702,44.6384,78008.0
2020-03-30 13:30:00,47.77,47.96,47.63,47.81,138982.0,44.629,44.8065,44.4982,44.6664,138982.0
2020-03-30 13:40:00,47.84,47.89,47.54,47.66,160428.0,44.6944,44.7411,44.4141,44.5263,160428.0
2020-03-30 13:50:00,47.65,47.72,47.16,47.2,189712.0,44.5169,44.5823,44.0591,44.0965,189712.0
2020-03-30 14:00:00,47.18,47.18,46.56,46.63,201161.0,44.0778,44.0778,43.4986,43.564,201161.0
2020-03-30 14:10:00,46.62,46.77,46.28,46.65,201334.0,43.5546,43.6948,43.237,43.5827,201334.0
2020-03-30 14:20:00,46.64,46.74,46.41,46.68,155726.0,43.5733,43.6667,43.3584,43.6107,155726.0
2020-03-30 14:30:00,46.66,47.01,46.51,46.89,205550.0,43.592,43.919,43.4519,43.8069,205550.0
2020-03-30 14:40:00,46.88,47.16,46.86,47.03,134934.0,43.7975,44.0591,43.7789,43.9377,134934.0
2020-03-30 14:50:00,47.04,47.24,46.83,47.0,158332.0,43.947,44.1339,43.7508,43.9097,158332.0
2020-03-30 15:00:00,46.99,47.38,46.93,47.3,145392.0,43.9003,44.2647,43.8443,44.1899,145392.0
2020-03-30 15:10:00,47.3,47.7,47.28,47.68,1310462.0,44.1899,44.5636,44.1712,44.5449,1310462.0
2020-03-30 15:20:00,47.68,47.81,47.04,47.24,168424.0,44.5449,44.6664,43.947,44.1339,168424.0
2020-03-30 15:30:00,47.26,47.65,47.26,47.64,209118.0,44.1526,44.5169,44.1526,44.5076,209118.0
2020-03-30 15:40:00,47.63,47.82,47.46,47.65,258277.0,44.4982,44.6757,44.3394,44.5169,258277.0
2020-03-30 15:50:00,47.66,47.99,47.37,47.58,604317.0,44.5263,44.8346,44.2553,44.4515,604317.0
2020-03-31 09:30:00,47.3,47.44,46.46,47.23,806962.0,44.1899,44.3207,43.4052,44.1245,806962.0
2020-03-31 09:40:00,47.26,47.52,46.88,47.11,462958.0,44.1526,44.3955,43.7975,44.0124,462958.0
2020-03-31 09:50:00,47.11,47.26,46.56,46.89,254491.0,44.0124,44.1526,43.4986,43.8069,254491.0
2020-03-31 10:00:00,46.93,47.27,46.9,47.09,261098.0,43.8443,44.1619,43.8162,43.9937,261098.0
2020-03-31 10:10:00,47.11,47.57,47.02,47.57,208341.0,44.0124,44.4422,43.9283,44.4422,208341.0
2020-03-31 10:20:00,47.55,47.62,47.4,47.56,308177.0,44.4235,44.4889,44.2834,44.4328,308177.0
2020-03-31 10:30:00,47.55,47.6,47.2,47.28,323421.0,44.4235,44.4702,44.0965,44.1712,323421.0
2020-03-31 10:40:00,47.28,47.46,47.11,47.43,168091.0,44.1712,44.3394,44.0124,44.3114,168091.0
2020-03-31 10:50:00,47.44,47.5,47.07,47.09,186171.0,44.3207,44.3768,43.975,43.9937,186171.0
2020-03-31 11:00:00,47.11,47.13,46.83,47.09,175652.0,44.0124,44.0311,43.7508,43.9937,175652.0
2020-03-31 11:10:00,47.09,47.27,46.98,47.19,163928.0,43.9937,44.1619,43.891,44.0872,163928.0
2020-03-31 11:20:00,47.19,47.58,47.04,47.49,163408.0,44.0872,44.4515,43.947,44.3674,163408.0
2020-03-31 11:30:00,47.49,47.68,47.4,47.49,198385.0,44.3674,44.5449,44.2834,44.3674,198385.0
2020-03-31 11:40:00,47.49,47.73,47.46,47.57,177033.0,44.3674,44.5917,44.3394,44.4422,177033.0
2020-03-31 11:50:00,47.56,47.71,47.39,47.65,237778.0,44.4328,44.573,44.274,44.5169,237778.0
2020-03-31 12:00:00,47.65,47.73,47.39,47.73,141830.0,44.5169,44.5917,44.274,44.5917,141830.0
2020-03-31 12:10:00,47.72,47.75,47.49,47.53,129556.0,44.5823,44.6103,44.3674,44.4048,129556.0
2020-03-31 12:20:00,47.54,47.56,47.16,47.46,212039.0,44.4141,44.4328,44.0591,44.3394,212039.0
2020-03-31 12:30:00,47.45,47.53,47.17,47.25,166267.0,44.3301,44.4048,44.0685,44.1432,166267.0
2020-03-31 12:40:00,47.26,47.5,47.23,47.47,118691.0,44.1526,44.3768,44.1245,44.3487,118691.0
2020-03-31 12:50:00,47.46,47.73,47.42,47.66,183678.0,44.3394,44.5917,44.302,44.5263,183678.0
2020-03-31 13:00:00,47.66,47.85,47.49,47.71,174777.0,44.5263,44.7038,44.3674,44.573,174777.0
2020-03-31 13:10:00,47.72,47.92,47.7,47.77,210698.0,44.5823,44.7692,44.5636,44.629,210698.0
2020-03-31 13:20:00,47.76,47.96,47.58,47.96,177999.0,44.6197,44.8065,44.4515,44.8065,177999.0
2020-03-31 13:30:00,47.96,48.35,47.89,48.29,181801.0,44.8065,45.1709,44.7411,45.1148,181801.0
2020-03-31 13:40:00,48.28,48.53,48.28,48.36,146646.0,45.1055,45.3391,45.1055,45.1802,146646.0
2020-03-31 13:50:00,48.37,48.4,48.11,48.39,167939.0,45.1896,45.2176,44.9467,45.2083,167939.0
2020-03-31 14:00:00,48.4,48.58,48.3,48.38,243512.0,45.2176,45.3858,45.1242,45.1989,243512.0
2020-03-31 14:10:00,48.35,48.42,48.19,48.29,283088.0,45.1709,45.2363,45.0214,45.1148,283088.0
2020-03-31 14:20:00,48.29,48.42,48.19,48.42,231972.0,45.1148,45.2363,45.0214,45.2363,231972.0
2020-03-31 14:30:00,48.42,48.65,48.32,48.61,211887.0,45.2363,45.4512,45.1429,45.4138,211887.0
2020-03-31 14:40:00,48.59,48.69,48.31,48.46,241304.0,45.3951,45.4885,45.1335,45.2737,241304.0
2020-03-31 14:50:00,48.49,48.63,48.21,48.25,278435.0,45.3017,45.4325,45.0401,45.0775,278435.0
2020-03-31 15:00:00,48.25,48.3,48.07,48.15,193300.0,45.0775,45.1242,44.9093,44.984,193300.0
2020-03-31 15:10:00,48.15,48.16,47.76,47.83,266603.0,44.984,44.9934,44.6197,44.6851,266603.0
2020-03-31 15:20:00,47.83,48.03,47.72,47.73,353272.0,44.6851,44.8719,44.5823,44.5917,353272.0
2020-03-31 15:30:00,47.73,48.14,47.68,48.0,1920105.0,44.5917,44.9747,44.5449,44.8439,1920105.0
2020-03-31 15:40:00,48.01,48.04,47.55,47.58,771225.0,44.8532,44.8813,44.4235,44.4515,771225.0
2020-03-31 15:50:00,47.59,48.6,47.58,47.82,1347013.0,44.4609,45.4044,44.4515,44.6757,1347013.0
2020-04-01 09:30:00,44.58,46.48,44.28,46.27,438091.0,41.6488,43.4238,41.3685,43.2277,438091.0
2020-04-01 09:40:00,46.25,46.65,46.09,46.53,276477.0,43.209,43.5827,43.0595,43.4706,276477.0
2020-04-01 09:50:00,46.45,46.64,46.28,46.45,217822.0,43.3958,43.5733,43.237,43.3958,217822.0
2020-04-01 10:00:00,46.45,46.6,45.75,46.02,238743.0,43.3958,43.536,42.7418,42.9941,238743.0
2020-04-01 10:10:00,46.04,46.24,45.84,46.11,233351.0,43.0128,43.1996,42.8259,43.0782,233351.0
2020-04-01 10:20:00,46.09,46.39,46.0,46.32,283271.0,43.0595,43.3398,42.9754,43.2744,283271.0
2020-04-01 10:30:00,46.32,46.64,46.22,46.32,171995.0,43.2744,43.5733,43.1809,43.2744,171995.0
2020-04-01 10:40:00,46.31,46.39,45.98,46.05,236971.0,43.265,43.3398,42.9567,43.0221,236971.0
2020-04-01 10:50:00,46.05,46.05,45.7,45.71,170951.0,43.0221,43.0221,42.6951,42.7045,170951.0
2020-04-01 11:00:00,45.68,45.93,45.63,45.89,135357.0,42.6764,42.91,42.6297,42.8726,135357.0
2020-04-01 11:10:00,45.9,46.15,45.89,45.95,144081.0,42.882,43.1155,42.8726,42.9287,144081.0
2020-04-01 11:20:00,45.96,46.02,45.52,45.55,133157.0,42.938,42.9941,42.527,42.555,133157.0
2020-04-01 11:30:00,45.57,45.7,45.36,45.36,112843.0,42.5737,42.6951,42.3775,42.3775,112843.0
2020-04-01 11:40:00,45.36,45.4,45.09,45.3,190779.0,42.3775,42.4149,42.1252,42.3214,190779.0
2020-04-01 11:50:00,45.3,45.4,45.0,45.03,118081.0,42.3214,42.4149,42.0412,42.0692,118081.0
2020-04-01 12:00:00,45.02,45.07,44.85,44.95,140877.0,42.0598,42.1066,41.901,41.9944,140877.0
2020-04-01 12:10:00,44.95,45.1,44.72,44.86,186997.0,41.9944,42.1346,41.7796,41.9104,186997.0
2020-04-01 12:20:00,44.84,44.87,44.46,44.51,151553.0,41.8917,41.9197,41.5367,41.5834,151553.0
2020-04-01 12:30:00,44.51,44.72,44.45,44.54,146022.0,41.5834,41.7796,41.5273,41.6114,146022.0
2020-04-01 12:40:00,44.54,44.73,44.5,44.57,210640.0,41.6114,41.7889,41.574,41.6394,210640.0
2020-04-01 12:50:00,44.56,44.66,44.41,44.47,190647.0,41.6301,41.7235,41.4899,41.546,190647.0
2020-04-01 13:00:00,44.46,44.68,44.38,44.54,103010.0,41.5367,41.7422,41.4619,41.6114,103010.0
2020-04-01 13:10:00,44.53,44.59,44.35,44.4,76874.0,41.6021,41.6581,41.4339,41.4806,76874.0
2020-04-01 13:20:00,44.38,44.87,44.37,44.67,100491.0,41.4619,41.9197,41.4526,41.7329,100491.0
2020-04-01 13:30:00,44.65,44.73,44.36,44.49,114135.0,41.7142,41.7889,41.4432,41.5647,114135.0
2020-04-01 13:40:00,44.5,44.96,44.45,44.86,113990.0,41.574,42.0038,41.5273,41.9104,113990.0
2020-04-01 13:50:00,44.88,45.01,44.73,44.84,117431.0,41.929,42.0505,41.7889,41.8917,117431.0
2020-04-01 14:00:00,44.83,44.99,44.69,44.86,84026.0,41.8823,42.0318,41.7515,41.9104,84026.0
2020-04-01 14:10:00,44.87,44.91,44.59,44.65,72988.0,41.9197,41.9571,41.6581,41.7142,72988.0
2020-04-01 14:20:00,44.65,44.75,44.54,44.67,87353.0,41.7142,41.8076,41.6114,41.7329,87353.0
2020-04-01 14:30:00,44.66,44.78,44.51,44.78,82687.0,41.7235,41.8356,41.5834,41.8356,82687.0
2020-04-01 14:40:00,44.76,44.85,44.67,44.79,96055.0,41.8169,41.901,41.7329,41.845,96055.0
2020-04-01 14:50:00,44.78,44.81,44.38,44.46,162063.0,41.8356,41.8636,41.4619,41.5367,162063.0
2020-04-01 15:00:00,44.46,44.57,44.39,44.47,147354.0,41.5367,41.6394,41.4713,41.546,147354.0
2020-04-01 15:10:00,44.46,44.59,44.43,44.56,119028.0,41.5367,41.6581,41.5086,41.6301,119028.0
2020-04-01 15:20:00,44.57,44.57,44.31,44.35,122954.0,41.6394,41.6394,41.3965,41.4339,122954.0
2020-04-01 15:30:00,44.36,44.51,44.09,44.11,247274.0,41.4432,41.5834,41.191,41.2097,247274.0
2020-04-01 15:40:00,44.09,44.51,43.93,44.49,282662.0,41.191,41.5834,41.0415,41.5647,282662.0
2020-04-01 15:50:00,44.48,44.71,44.34,44.62,580496.0,41.5553,41.7702,41.4246,41.6861,580496.0
2020-04-02 09:30:00,44.49,45.14,44.25,44.89,353133.0,41.5647,42.172,41.3405,41.9384,353133.0
2020-04-02 09:40:00,44.88,45.21,44.3,44.35,206316.0,41.929,42.2373,41.3872,41.4339,206316.0
2020-04-02 09:50:00,44.37,44.64,44.18,44.6,109185.0,41.4526,41.7048,41.2751,41.6675,109185.0
2020-04-02 10:00:00,44.55,44.68,44.06,44.1,141100.0,41.6207,41.7422,41.163,41.2003,141100.0
2020-04-02 10:10:00,44.11,44.45,44.07,44.42,112240.0,41.2097,41.5273,41.1723,41.4993,112240.0
2020-04-02 10:20:00,44.43,44.7,44.41,44.64,82047.0,41.5086,41.7609,41.4899,41.7048,82047.0
2020-04-02 10:30:00,44.6,45.54,44.56,45.42,179195.0,41.6675,42.5456,41.6301,42.4335,179195.0
2020-04-02 10:40:00,45.41,45.47,44.89,44.9,133519.0,42.4242,42.4803,41.9384,41.9477,133519.0
2020-04-02 10:50:00,44.91,45.3,44.77,45.21,246400.0,41.9571,42.3214,41.8263,42.2373,246400.0
2020-04-02 11:00:00,45.21,45.3,45.05,45.25,270778.0,42.2373,42.3214,42.0879,42.2747,270778.0
2020-04-02 11:10:00,45.23,45.27,44.91,44.91,163973.0,42.256,42.2934,41.9571,41.9571,163973.0
2020-04-02 11:20:00,44.92,44.93,44.37,44.41,152956.0,41.9664,41.9758,41.4526,41.4899,152956.0
2020-04-02 11:30:00,44.43,44.86,44.42,44.71,109713.0,41.5086,41.9104,41.4993,41.7702,109713.0
2020-04-02 11:40:00,44.71,44.97,44.68,44.9,172380.0,41.7702,42.0131,41.7422,41.9477,172380.0
2020-04-02 11:50:00,44.89,44.92,44.72,44.79,97077.0,41.9384,41.9664,41.7796,41.845,97077.0
2020-04-02 12:00:00,44.79,44.99,44.66,44.74,221625.0,41.845,42.0318,41.7235,41.7983,221625.0
2020-04-02 12:10:00,44.72,44.86,44.43,44.71,201120.0,41.7796,41.9104,41.5086,41.7702,201120.0
2020-04-02 12:20:00,44.71,44.78,44.47,44.55,67767.0,41.7702,41.8356,41.546,41.6207,67767.0
2020-04-02 12:30:00,44.56,44.64,44.4,44.46,86777.0,41.6301,41.7048,41.4806,41.5367,86777.0
2020-04-02 12:40:00,44.47,44.59,44.4,44.58,51788.0,41.546,41.6581,41.4806,41.6488,51788.0
2020-04-02 12:50:00,44.57,44.67,44.48,44.52,54099.0,41.6394,41.7329,41.5553,41.5927,54099.0
2020-04-02 13:00:00,44.53,44.64,44.37,44.37,76416.0,41.6021,41.7048,41.4526,41.4526,76416.0
2020-04-02 13:10:00,44.37,44.42,44.13,44.17,88289.0,41.4526,41.4993,41.2284,41.2657,88289.0
2020-04-02 13:20:00,44.16,44.25,43.99,44.03,106799.0,41.2564,41.3405,41.0976,41.1349,106799.0
2020-04-02 13:30:00,44.0,44.01,43.71,43.71,96889.0,41.1069,41.1163,40.836,40.836,96889.0
2020-04-02 13:40:00,43.7,43.85,43.59,43.67,101291.0,40.8266,40.9668,40.7239,40.7986,101291.0
2020-04-02 13:50:00,43.67,43.81,43.5,43.5,83140.0,40.7986,40.9294,40.6398,40.6398,83140.0
2020-04-02 14:00:00,43.51,43.53,42.84,42.87,213309.0,40.6491,40.6678,40.0232,40.0512,213309.0
2020-04-02 14:10:00,42.83,42.89,42.13,42.15,538479.0,40.0138,40.0699,39.3599,39.3785,538479.0
2020-04-02 14:20:00,42.16,42.58,41.92,42.43,338696.0,39.3879,39.7803,39.1637,39.6401,338696.0
2020-04-02 14:30:00,42.44,42.77,42.35,42.68,403688.0,39.6495,39.9578,39.5654,39.8737,403688.0
2020-04-02 14:40:00,42.66,42.68,42.37,42.55,221502.0,39.855,39.8737,39.5841,39.7522,221502.0
2020-04-02 14:50:00,42.54,43.19,42.47,43.19,202583.0,39.7429,40.3502,39.6775,40.3502,202583.0
2020-04-02 15:00:00,43.19,43.27,42.97,43.18,201453.0,40.3502,40.4249,40.1446,40.3408,201453.0
2020-04-02 15:10:00,43.18,43.28,43.09,43.24,157385.0,40.3408,40.4342,40.2567,40.3969,157385.0
2020-04-02 15:20:00,43.24,43.37,43.17,43.28,183855.0,40.3969,40.5183,40.3315,40.4342,183855.0
2020-04-02 15:30:00,43.29,43.45,43.15,43.25,288589.0,40.4436,40.5931,40.3128,40.4062,288589.0
2020-04-02 15:40:00,43.26,43.67,43.22,43.43,241404.0,40.4156,40.7986,40.3782,40.5744,241404.0
2020-04-02 15:50:00,43.45,43.91,43.44,43.76,552874.0,40.5931,41.0228,40.5837,40.8827,552874.0
2020-04-03 09:30:00,43.25,43.34,42.59,42.75,413945.0,40.4062,40.4903,39.7896,39.9391,413945.0
2020-04-03 09:40:00,42.75,43.33,42.57,43.14,228429.0,39.9391,40.481,39.7709,40.3035,228429.0
2020-04-03 09:50:00,43.15,43.2,42.69,42.74,208860.0,40.3128,40.3595,39.883,39.9298,208860.0
2020-04-03 10:00:00,42.74,43.09,42.72,42.85,145001.0,39.9298,40.2567,39.9111,40.0325,145001.0
2020-04-03 10:10:00,42.84,43.01,42.7,42.71,225640.0,40.0232,40.182,39.8924,39.9017,225640.0
2020-04-03 10:20:00,42.7,42.79,42.45,42.55,218893.0,39.8924,39.9765,39.6588,39.7522,218893.0
2020-04-03 10:30:00,42.55,42.78,42.38,42.38,328370.0,39.7522,39.9671,39.5934,39.5934,328370.0
2020-04-03 10:40:00,42.4,42.46,42.2,42.22,148040.0,39.6121,39.6682,39.4253,39.4439,148040.0
2020-04-03 10:50:00,42.22,42.38,42.07,42.17,187081.0,39.4439,39.5934,39.3038,39.3972,187081.0
2020-04-03 11:00:00,42.19,42.34,42.0,42.13,166033.0,39.4159,39.5561,39.2384,39.3599,166033.0
2020-04-03 11:10:00,42.18,42.26,41.85,42.25,325894.0,39.4066,39.4813,39.0983,39.472,325894.0
2020-04-03 11:20:00,42.25,42.31,41.88,42.17,326101.0,39.472,39.528,39.1263,39.3972,326101.0
2020-04-03 11:30:00,42.15,42.25,42.0,42.23,167734.0,39.3785,39.472,39.2384,39.4533,167734.0
2020-04-03 11:40:00,42.23,42.24,41.8,42.04,124057.0,39.4533,39.4626,39.0516,39.2758,124057.0
2020-04-03 11:50:00,42.04,42.11,41.98,42.1,131007.0,39.2758,39.3412,39.2197,39.3318,131007.0
2020-04-03 12:00:00,42.1,42.17,41.8,41.89,152859.0,39.3318,39.3972,39.0516,39.1356,152859.0
2020-04-03 12:10:00,41.89,41.89,41.64,41.77,133467.0,39.1356,39.1356,38.9021,39.0235,133467.0
2020-04-03 12:20:00,41.77,41.91,41.68,41.69,303530.0,39.0235,39.1543,38.9395,38.9488,303530.0
2020-04-03 12:30:00,41.68,41.93,41.67,41.9,142485.0,38.9395,39.173,38.9301,39.145,142485.0
2020-04-03 12:40:00,41.9,42.04,41.73,41.78,137844.0,39.145,39.2758,38.9862,39.0329,137844.0
2020-04-03 12:50:00,41.79,42.02,41.78,41.84,116879.0,39.0422,39.2571,39.0329,39.0889,116879.0
2020-04-03 13:00:00,41.84,41.95,41.81,41.93,103479.0,39.0889,39.1917,39.0609,39.173,103479.0
2020-04-03 13:10:00,41.92,41.96,41.77,41.88,167495.0,39.1637,39.201,39.0235,39.1263,167495.0
2020-04-03 13:20:00,41.88,41.91,41.35,41.39,232074.0,39.1263,39.1543,38.6312,38.6685,232074.0
2020-04-03 13:30:00,41.37,41.38,41.0,41.11,261632.0,38.6498,38.6592,38.3042,38.4069,261632.0
2020-04-03 13:40:00,41.1,41.31,40.9,41.16,162928.0,38.3976,38.5938,38.2107,38.4536,162928.0
2020-04-03 13:50:00,41.18,41.23,41.0,41.23,189923.0,38.4723,38.519,38.3042,38.519,189923.0
2020-04-03 14:00:00,41.22,41.39,40.84,41.09,289061.0,38.5097,38.6685,38.1547,38.3882,289061.0
2020-04-03 14:10:00,41.09,41.14,40.96,41.05,189755.0,38.3882,38.435,38.2668,38.3509,189755.0
2020-04-03 14:20:00,41.05,41.31,40.99,41.14,302880.0,38.3509,38.5938,38.2948,38.435,302880.0
2020-04-03 14:30:00,41.15,41.16,40.81,41.13,204699.0,38.4443,38.4536,38.1267,38.4256,204699.0
2020-04-03 14:40:00,41.11,41.21,40.87,40.99,120477.0,38.4069,38.5004,38.1827,38.2948,120477.0
2020-04-03 14:50:00,40.98,41.1,40.74,40.87,366782.0,38.2855,38.3976,38.0613,38.1827,366782.0
2020-04-03 15:00:00,40.87,41.25,40.76,41.2,229563.0,38.1827,38.5377,38.0799,38.491,229563.0
2020-04-03 15:10:00,41.21,41.23,40.97,41.11,255030.0,38.5004,38.519,38.2761,38.4069,255030.0
2020-04-03 15:20:00,41.11,41.17,40.88,41.1,397929.0,38.4069,38.463,38.1921,38.3976,397929.0
2020-04-03 15:30:00,41.09,41.29,41.07,41.15,284746.0,38.3882,38.5751,38.3696,38.4443,284746.0
2020-04-03 15:40:00,41.16,41.2,40.84,41.13,321103.0,38.4536,38.491,38.1547,38.4256,321103.0
2020-04-03 15:50:00,41.08,41.25,40.72,40.95,1076369.0,38.3789,38.5377,38.0426,38.2575,1076369.0
2020-04-06 09:30:00,43.02,43.05,42.53,42.86,544582.0,40.1913,40.2194,39.7336,40.0419,544582.0
2020-04-06 09:40:00,42.88,43.56,42.86,43.47,458875.0,40.0606,40.6958,40.0419,40.6118,458875.0
2020-04-06 09:50:00,43.49,44.22,43.49,44.09,390235.0,40.6304,41.3124,40.6304,41.191,390235.0
2020-04-06 10:00:00,44.11,44.47,44.05,44.44,294372.0,41.2097,41.546,41.1536,41.518,294372.0
2020-04-06 10:10:00,44.44,44.47,44.03,44.44,187628.0,41.518,41.546,41.1349,41.518,187628.0
2020-04-06 10:20:00,44.44,44.69,44.42,44.66,228317.0,41.518,41.7515,41.4993,41.7235,228317.0
2020-04-06 10:30:00,44.66,44.67,44.3,44.51,354870.0,41.7235,41.7329,41.3872,41.5834,354870.0
2020-04-06 10:40:00,44.53,44.54,44.25,44.26,161025.0,41.6021,41.6114,41.3405,41.3498,161025.0
2020-04-06 10:50:00,44.25,44.83,44.25,44.74,175998.0,41.3405,41.8823,41.3405,41.7983,175998.0
2020-04-06 11:00:00,44.75,45.04,44.61,44.98,189367.0,41.8076,42.0785,41.6768,42.0225,189367.0
2020-04-06 11:10:00,44.97,45.28,44.92,45.17,180211.0,42.0131,42.3027,41.9664,42.2,180211.0
2020-04-06 11:20:00,45.17,45.56,45.1,45.54,188876.0,42.2,42.5643,42.1346,42.5456,188876.0
2020-04-06 11:30:00,45.56,45.69,45.47,45.61,190740.0,42.5643,42.6858,42.4803,42.611,190740.0
2020-04-06 11:40:00,45.6,46.03,45.55,45.94,255359.0,42.6017,43.0034,42.555,42.9193,255359.0
2020-04-06 11:50:00,45.96,46.21,45.96,46.15,166944.0,42.938,43.1716,42.938,43.1155,166944.0
2020-04-06 12:00:00,46.19,46.19,45.89,45.96,369457.0,43.1529,43.1529,42.8726,42.938,369457.0
2020-04-06 12:10:00,45.97,46.07,45.86,45.98,167938.0,42.9474,43.0408,42.8446,42.9567,167938.0
2020-04-06 12:20:00,45.99,46.31,45.98,46.2,144759.0,42.9661,43.265,42.9567,43.1623,144759.0
2020-04-06 12:30:00,46.18,46.21,45.87,45.91,136628.0,43.1436,43.1716,42.854,42.8913,136628.0
2020-04-06 12:40:00,45.92,46.2,45.82,46.13,150371.0,42.9007,43.1623,42.8072,43.0969,150371.0
2020-04-06 12:50:00,46.12,46.36,46.07,46.29,114917.0,43.0875,43.3117,43.0408,43.2463,114917.0
2020-04-06 13:00:00,46.29,46.42,46.19,46.19,128430.0,43.2463,43.3678,43.1529,43.1529,128430.0
2020-04-06 13:10:00,46.2,46.31,46.16,46.23,201213.0,43.1623,43.265,43.1249,43.1903,201213.0
2020-04-06 13:20:00,46.23,46.55,46.21,46.49,149776.0,43.1903,43.4892,43.1716,43.4332,149776.0
2020-04-06 13:30:00,46.5,46.69,46.41,46.6,160383.0,43.4425,43.62,43.3584,43.536,160383.0
2020-04-06 13:40:00,46.59,46.84,46.59,46.76,170718.0,43.5266,43.7602,43.5266,43.6854,170718.0
2020-04-06 13:50:00,46.76,46.85,46.65,46.77,166620.0,43.6854,43.7695,43.5827,43.6948,166620.0
2020-04-06 14:00:00,46.78,46.78,46.38,46.41,146340.0,43.7041,43.7041,43.3304,43.3584,146340.0
2020-04-06 14:10:00,46.41,46.55,46.29,46.29,189288.0,43.3584,43.4892,43.2463,43.2463,189288.0
2020-04-06 14:20:00,46.29,46.35,46.13,46.28,250996.0,43.2463,43.3024,43.0969,43.237,250996.0
2020-04-06 14:30:00,46.29,46.38,46.11,46.31,149641.0,43.2463,43.3304,43.0782,43.265,149641.0
2020-04-06 14:40:00,46.3,46.43,46.2,46.31,128565.0,43.2557,43.3771,43.1623,43.265,128565.0
2020-04-06 14:50:00,46.32,46.44,46.25,46.39,147311.0,43.2744,43.3865,43.209,43.3398,147311.0
2020-04-06 15:00:00,46.38,46.39,46.22,46.34,161620.0,43.3304,43.3398,43.1809,43.293,161620.0
2020-04-06 15:10:00,46.34,46.37,46.09,46.11,185021.0,43.293,43.3211,43.0595,43.0782,185021.0
2020-04-06 15:20:00,46.11,46.24,46.01,46.22,266292.0,43.0782,43.1996,42.9847,43.1809,266292.0
2020-04-06 15:30:00,46.22,46.23,45.73,45.94,354315.0,43.1809,43.1903,42.7232,42.9193,354315.0
2020-04-06 15:40:00,45.93,45.98,45.66,45.79,341561.0,42.91,42.9567,42.6578,42.7792,341561.0
2020-04-06 15:50:00,45.79,46.72,45.79,46.08,946185.0,42.7792,43.6481,42.7792,43.0501,946185.0
2020-04-07 09:30:00,49.65,50.43,48.06,48.24,857593.0,46.3854,47.1141,44.9,45.0681,857593.0
2020-04-07 09:40:00,48.21,48.97,48.21,48.71,274985.0,45.0401,45.7501,45.0401,45.5072,274985.0
2020-04-07 09:50:00,48.72,49.56,48.66,49.44,393502.0,45.5166,46.3013,45.4605,46.1892,393502.0
2020-04-07 10:00:00,49.44,49.44,49.0,49.06,362996.0,46.1892,46.1892,45.7781,45.8342,362996.0
2020-04-07 10:10:00,49.06,49.23,48.62,49.06,442611.0,45.8342,45.993,45.4231,45.8342,442611.0
2020-04-07 10:20:00,49.07,49.19,48.8,48.86,410052.0,45.8435,45.9557,45.5913,45.6474,410052.0
2020-04-07 10:30:00,48.87,49.34,48.73,49.31,249541.0,45.6567,46.0958,45.5259,46.0678,249541.0
2020-04-07 10:40:00,49.32,49.49,48.53,48.54,329439.0,46.0771,46.2359,45.3391,45.3484,329439.0
2020-04-07 10:50:00,48.53,48.89,48.38,48.8,258104.0,45.3391,45.6754,45.1989,45.5913,258104.0
2020-04-07 11:00:00,48.8,49.24,48.64,49.17,282000.0,45.5913,46.0024,45.4418,45.937,282000.0
2020-04-07 11:10:00,49.18,49.2,48.5,48.52,351060.0,45.9463,45.965,45.311,45.3297,351060.0
2020-04-07 11:20:00,48.52,48.72,48.26,48.39,677407.0,45.3297,45.5166,45.0868,45.2083,677407.0
2020-04-07 11:30:00,48.35,48.52,48.28,48.44,209032.0,45.1709,45.3297,45.1055,45.255,209032.0
2020-04-07 11:40:00,48.43,48.44,47.91,47.93,216295.0,45.2456,45.255,44.7598,44.7785,216295.0
2020-04-07 11:50:00,47.93,48.01,47.67,47.81,265953.0,44.7785,44.8532,44.5356,44.6664,265953.0
2020-04-07 12:00:00,47.82,48.31,47.78,48.1,180894.0,44.6757,45.1335,44.6384,44.9373,180894.0
2020-04-07 12:10:00,48.09,48.24,47.95,48.1,170225.0,44.928,45.0681,44.7972,44.9373,170225.0
2020-04-07 12:20:00,48.09,48.15,47.83,47.88,166859.0,44.928,44.984,44.6851,44.7318,166859.0
2020-04-07 12:30:00,47.89,48.01,47.59,47.79,156043.0,44.7411,44.8532,44.4609,44.6477,156043.0
2020-04-07 12:40:00,47.79,47.82,47.53,47.56,201785.0,44.6477,44.6757,44.4048,44.4328,201785.0
2020-04-07 12:50:00,47.56,47.57,47.36,47.46,179675.0,44.4328,44.4422,44.246,44.3394,179675.0
2020-04-07 13:00:00,47.47,47.78,47.43,47.5,157906.0,44.3487,44.6384,44.3114,44.3768,157906.0
2020-04-07 13:10:00,47.51,47.64,47.26,47.34,171882.0,44.3861,44.5076,44.1526,44.2273,171882.0
2020-04-07 13:20:00,47.33,47.52,47.28,47.41,86361.0,44.218,44.3955,44.1712,44.2927,86361.0
2020-04-07 13:30:00,47.42,47.54,47.28,47.37,103394.0,44.302,44.4141,44.1712,44.2553,103394.0
2020-04-07 13:40:00,47.36,47.8,47.31,47.74,189281.0,44.246,44.657,44.1993,44.601,189281.0
2020-04-07 13:50:00,47.73,47.74,47.44,47.59,183203.0,44.5917,44.601,44.3207,44.4609,183203.0
2020-04-07 14:00:00,47.57,47.62,46.96,47.14,227035.0,44.4422,44.4889,43.8723,44.0404,227035.0
2020-04-07 14:10:00,47.14,47.15,46.75,46.77,159360.0,44.0404,44.0498,43.6761,43.6948,159360.0
2020-04-07 14:20:00,46.75,47.18,46.69,46.82,164745.0,43.6761,44.0778,43.62,43.7415,164745.0
2020-04-07 14:30:00,46.8,46.92,46.25,46.27,211175.0,43.7228,43.8349,43.209,43.2277,211175.0
2020-04-07 14:40:00,46.26,46.6,46.22,46.5,122084.0,43.2183,43.536,43.1809,43.4425,122084.0
2020-04-07 14:50:00,46.51,46.61,46.21,46.54,166208.0,43.4519,43.5453,43.1716,43.4799,166208.0
2020-04-07 15:00:00,46.54,47.09,46.5,47.08,131071.0,43.4799,43.9937,43.4425,43.9844,131071.0
2020-04-07 15:10:00,47.08,47.29,46.75,46.75,180804.0,43.9844,44.1806,43.6761,43.6761,180804.0
2020-04-07 15:20:00,46.77,46.9,46.46,46.64,140591.0,43.6948,43.8162,43.4052,43.5733,140591.0
2020-04-07 15:30:00,46.64,47.12,46.55,47.11,165954.0,43.5733,44.0218,43.4892,44.0124,165954.0
2020-04-07 15:40:00,47.12,47.61,47.05,47.59,218149.0,44.0218,44.4795,43.9564,44.4609,218149.0
2020-04-07 15:50:00,47.6,47.6,46.59,46.67,397251.0,44.4702,44.4702,43.5266,43.6013,397251.0
2020-04-08 09:30:00,47.34,47.98,47.04,47.63,261824.0,44.2273,44.8252,43.947,44.4982,261824.0
2020-04-08 09:40:00,47.62,47.95,47.34,47.44,119606.0,44.4889,44.7972,44.2273,44.3207,119606.0
2020-04-08 09:50:00,47.45,47.77,47.35,47.43,168923.0,44.3301,44.629,44.2366,44.3114,168923.0
2020-04-08 10:00:00,47.43,47.5,47.23,47.33,152425.0,44.3114,44.3768,44.1245,44.218,152425.0
2020-04-08 10:10:00,47.36,47.72,47.29,47.71,357781.0,44.246,44.5823,44.1806,44.573,357781.0
2020-04-08 10:20:00,47.72,47.84,47.41,47.75,163765.0,44.5823,44.6944,44.2927,44.6103,163765.0
2020-04-08 10:30:00,47.76,47.9,47.65,47.79,87347.0,44.6197,44.7505,44.5169,44.6477,87347.0
2020-04-08 10:40:00,47.79,48.01,47.69,47.98,129687.0,44.6477,44.8532,44.5543,44.8252,129687.0
2020-04-08 10:50:00,48.0,48.29,47.99,48.18,111654.0,44.8439,45.1148,44.8346,45.0121,111654.0
2020-04-08 11:00:00,48.18,48.58,48.18,48.54,157098.0,45.0121,45.3858,45.0121,45.3484,157098.0
2020-04-08 11:10:00,48.55,49.12,48.55,49.07,227683.0,45.3577,45.8903,45.3577,45.8435,227683.0
2020-04-08 11:20:00,49.06,49.51,49.04,49.48,293103.0,45.8342,46.2546,45.8155,46.2266,293103.0
2020-04-08 11:30:00,49.47,49.78,49.46,49.7,231820.0,46.2172,46.5069,46.2079,46.4321,231820.0
2020-04-08 11:40:00,49.7,50.02,49.61,49.86,236843.0,46.4321,46.7311,46.348,46.5816,236843.0
2020-04-08 11:50:00,49.87,49.87,49.59,49.66,227863.0,46.5909,46.5909,46.3294,46.3948,227863.0
2020-04-08 12:00:00,49.69,49.87,49.58,49.71,166123.0,46.4228,46.5909,46.32,46.4415,166123.0
2020-04-08 12:10:00,49.72,49.79,49.61,49.71,104246.0,46.4508,46.5162,46.348,46.4415,104246.0
2020-04-08 12:20:00,49.72,49.82,49.65,49.73,195493.0,46.4508,46.5442,46.3854,46.4601,195493.0
2020-04-08 12:30:00,49.74,50.02,49.74,49.97,143102.0,46.4695,46.7311,46.4695,46.6844,143102.0
2020-04-08 12:40:00,49.97,50.05,49.82,49.82,127360.0,46.6844,46.7591,46.5442,46.5442,127360.0
2020-04-08 12:50:00,49.82,49.86,49.45,49.57,112269.0,46.5442,46.5816,46.1986,46.3107,112269.0
2020-04-08 13:00:00,49.59,49.63,49.29,49.37,91092.0,46.3294,46.3667,46.0491,46.1238,91092.0
2020-04-08 13:10:00,49.41,49.65,49.33,49.62,83750.0,46.1612,46.3854,46.0864,46.3574,83750.0
2020-04-08 13:20:00,49.62,49.74,49.37,49.38,104225.0,46.3574,46.4695,46.1238,46.1332,104225.0
2020-04-08 13:30:00,49.41,49.46,49.15,49.22,84644.0,46.1612,46.2079,45.9183,45.9837,84644.0
2020-04-08 13:40:00,49.23,49.31,49.12,49.15,64377.0,45.993,46.0678,45.8903,45.9183,64377.0
2020-04-08 13:50:00,49.15,49.29,48.95,49.01,103727.0,45.9183,46.0491,45.7314,45.7875,103727.0
2020-04-08 14:00:00,49.02,49.55,49.0,49.52,147558.0,45.7968,46.292,45.7781,46.264,147558.0
2020-04-08 14:10:00,49.52,49.84,49.48,49.55,277144.0,46.264,46.5629,46.2266,46.292,277144.0
2020-04-08 14:20:00,49.57,49.79,49.43,49.56,141457.0,46.3107,46.5162,46.1799,46.3013,141457.0
2020-04-08 14:30:00,49.56,49.75,49.5,49.55,104662.0,46.3013,46.4788,46.2453,46.292,104662.0
2020-04-08 14:40:00,49.54,49.68,49.36,49.37,160932.0,46.2826,46.4134,46.1145,46.1238,160932.0
2020-04-08 14:50:00,49.38,49.55,49.38,49.47,89830.0,46.1332,46.292,46.1332,46.2172,89830.0
2020-04-08 15:00:00,49.47,49.74,49.39,49.69,101322.0,46.2172,46.4695,46.1425,46.4228,101322.0
2020-04-08 15:10:00,49.69,49.72,49.46,49.58,128604.0,46.4228,46.4508,46.2079,46.32,128604.0
2020-04-08 15:20:00,49.58,49.82,49.46,49.8,218627.0,46.32,46.5442,46.2079,46.5255,218627.0
2020-04-08 15:30:00,49.81,50.01,49.21,49.28,242889.0,46.5349,46.7217,45.9743,46.0397,242889.0
2020-04-08 15:40:00,49.28,49.46,49.17,49.45,243547.0,46.0397,46.2079,45.937,46.1986,243547.0
2020-04-08 15:50:00,49.44,49.64,48.83,49.12,727789.0,46.1892,46.3761,45.6193,45.8903,727789.0
2020-04-09 09:30:00,50.08,50.12,49.07,49.88,372237.0,46.7871,46.8245,45.8435,46.6003,372237.0
2020-04-09 09:40:00,49.87,50.83,49.8,50.8,218061.0,46.5909,47.4878,46.5255,47.4598,218061.0
2020-04-09 09:50:00,50.79,51.24,50.41,51.1,193062.0,47.4505,47.8709,47.0954,47.7401,193062.0
2020-04-09 10:00:00,51.1,51.11,50.63,50.67,204392.0,47.7401,47.7494,47.301,47.3383,204392.0
2020-04-09 10:10:00,50.67,50.74,50.0,50.07,159469.0,47.3383,47.4037,46.7124,46.7778,159469.0
2020-04-09 10:20:00,50.07,50.45,49.88,50.42,195016.0,46.7778,47.1328,46.6003,47.1048,195016.0
2020-04-09 10:30:00,50.42,50.42,49.84,50.13,328094.0,47.1048,47.1048,46.5629,46.8338,328094.0
2020-04-09 10:40:00,50.13,50.39,49.92,50.12,154979.0,46.8338,47.0768,46.6377,46.8245,154979.0
2020-04-09 10:50:00,50.12,50.12,49.75,49.81,118777.0,46.8245,46.8245,46.4788,46.5349,118777.0
2020-04-09 11:00:00,49.81,49.84,49.57,49.69,196014.0,46.5349,46.5629,46.3107,46.4228,196014.0
2020-04-09 11:10:00,49.7,49.77,49.51,49.59,222672.0,46.4321,46.4975,46.2546,46.3294,222672.0
2020-04-09 11:20:00,49.58,49.71,49.34,49.56,261007.0,46.32,46.4415,46.0958,46.3013,261007.0
2020-04-09 11:30:00,49.55,49.75,49.37,49.71,127852.0,46.292,46.4788,46.1238,46.4415,127852.0
2020-04-09 11:40:00,49.71,50.02,49.71,49.84,191738.0,46.4415,46.7311,46.4415,46.5629,191738.0
2020-04-09 11:50:00,49.84,49.97,49.53,49.74,138407.0,46.5629,46.6844,46.2733,46.4695,138407.0
2020-04-09 12:00:00,49.73,49.81,49.62,49.8,226447.0,46.4601,46.5349,46.3574,46.5255,226447.0
2020-04-09 12:10:00,49.8,49.85,49.52,49.7,301165.0,46.5255,46.5723,46.264,46.4321,301165.0
2020-04-09 12:20:00,49.7,49.8,49.45,49.47,235729.0,46.4321,46.5255,46.1986,46.2172,235729.0
2020-04-09 12:30:00,49.46,49.61,49.46,49.52,139061.0,46.2079,46.348,46.2079,46.264,139061.0
2020-04-09 12:40:00,49.52,50.04,49.49,49.94,220027.0,46.264,46.7498,46.2359,46.6563,220027.0
2020-04-09 12:50:00,49.95,50.19,49.88,49.98,242540.0,46.6657,46.8899,46.6003,46.6937,242540.0
2020-04-09 13:00:00,49.98,50.16,49.89,50.09,138919.0,46.6937,46.8619,46.6096,46.7965,138919.0
2020-04-09 13:10:00,50.09,50.12,49.91,50.01,91277.0,46.7965,46.8245,46.6283,46.7217,91277.0
2020-04-09 13:20:00,50.0,50.01,49.77,49.91,139290.0,46.7124,46.7217,46.4975,46.6283,139290.0
2020-04-09 13:30:00,49.92,49.95,49.46,49.51,241504.0,46.6377,46.6657,46.2079,46.2546,241504.0
2020-04-09 13:40:00,49.51,49.63,49.48,49.55,191350.0,46.2546,46.3667,46.2266,46.292,191350.0
2020-04-09 13:50:00,49.54,49.93,49.53,49.93,184328.0,46.2826,46.647,46.2733,46.647,184328.0
2020-04-09 14:00:00,49.94,49.98,49.59,49.75,124305.0,46.6563,46.6937,46.3294,46.4788,124305.0
2020-04-09 14:10:00,49.76,49.9,49.65,49.73,123463.0,46.4882,46.619,46.3854,46.4601,123463.0
2020-04-09 14:20:00,49.72,49.75,49.38,49.42,138154.0,46.4508,46.4788,46.1332,46.1705,138154.0
2020-04-09 14:30:00,49.42,49.69,49.38,49.63,115908.0,46.1705,46.4228,46.1332,46.3667,115908.0
2020-04-09 14:40:00,49.64,49.67,49.37,49.41,191413.0,46.3761,46.4041,46.1238,46.1612,191413.0
2020-04-09 14:50:00,49.42,49.48,49.07,49.39,178530.0,46.1705,46.2266,45.8435,46.1425,178530.0
2020-04-09 15:00:00,49.4,49.44,49.0,49.12,293276.0,46.1518,46.1892,45.7781,45.8903,293276.0
2020-04-09 15:10:00,49.13,49.25,48.81,48.89,292513.0,45.8996,46.0117,45.6006,45.6754,292513.0
2020-04-09 15:20:00,48.9,48.95,48.71,48.93,271009.0,45.6847,45.7314,45.5072,45.7127,271009.0
2020-04-09 15:30:00,48.94,49.15,48.89,49.13,295190.0,45.7221,45.9183,45.6754,45.8996,295190.0
2020-04-09 15:40:00,49.13,49.23,48.47,48.47,367089.0,45.8996,45.993,45.283,45.283,367089.0
2020-04-09 15:50:00,48.45,48.91,48.37,48.77,712242.0,45.2643,45.6941,45.1896,45.5633,712242.0
2020-04-13 09:30:00,48.64,48.77,47.66,48.28,254001.0,45.4418,45.5633,44.5263,45.1055,254001.0
2020-04-13 09:40:00,48.28,48.28,47.51,47.56,163339.0,45.1055,45.1055,44.3861,44.4328,163339.0
2020-04-13 09:50:00,47.56,48.11,47.55,47.87,217506.0,44.4328,44.9467,44.4235,44.7224,217506.0
2020-04-13 10:00:00,47.87,48.01,47.66,47.81,158545.0,44.7224,44.8532,44.5263,44.6664,158545.0
2020-04-13 10:10:00,47.81,47.89,47.4,47.48,136774.0,44.6664,44.7411,44.2834,44.3581,136774.0
2020-04-13 10:20:00,47.52,47.62,47.34,47.45,137431.0,44.3955,44.4889,44.2273,44.3301,137431.0
2020-04-13 10:30:00,47.44,47.69,47.26,47.33,188779.0,44.3207,44.5543,44.1526,44.218,188779.0
2020-04-13 10:40:00,47.31,47.64,47.31,47.53,172570.0,44.1993,44.5076,44.1993,44.4048,172570.0
2020-04-13 10:50:00,47.53,47.67,47.48,47.64,173076.0,44.4048,44.5356,44.3581,44.5076,173076.0
2020-04-13 11:00:00,47.65,47.86,47.51,47.57,235777.0,44.5169,44.7131,44.3861,44.4422,235777.0
2020-04-13 11:10:00,47.58,47.95,47.58,47.76,164436.0,44.4515,44.7972,44.4515,44.6197,164436.0
2020-04-13 11:20:00,47.75,47.99,47.71,47.95,140825.0,44.6103,44.8346,44.573,44.7972,140825.0
2020-04-13 11:30:00,47.96,47.96,47.64,47.67,216306.0,44.8065,44.8065,44.5076,44.5356,216306.0
2020-04-13 11:40:00,47.67,47.7,47.4,47.55,153063.0,44.5356,44.5636,44.2834,44.4235,153063.0
2020-04-13 11:50:00,47.55,47.62,47.47,47.51,263825.0,44.4235,44.4889,44.3487,44.3861,263825.0
2020-04-13 12:00:00,47.5,47.83,47.44,47.8,158197.0,44.3768,44.6851,44.3207,44.657,158197.0
2020-04-13 12:10:00,47.81,48.12,47.79,48.12,139237.0,44.6664,44.956,44.6477,44.956,139237.0
2020-04-13 12:20:00,48.14,48.16,47.83,47.88,124264.0,44.9747,44.9934,44.6851,44.7318,124264.0
2020-04-13 12:30:00,47.89,47.89,47.49,47.57,276575.0,44.7411,44.7411,44.3674,44.4422,276575.0
2020-04-13 12:40:00,47.57,47.96,47.53,47.93,192447.0,44.4422,44.8065,44.4048,44.7785,192447.0
2020-04-13 12:50:00,47.93,47.93,47.57,47.75,96883.0,44.7785,44.7785,44.4422,44.6103,96883.0
2020-04-13 13:00:00,47.75,47.84,47.53,47.84,153675.0,44.6103,44.6944,44.4048,44.6944,153675.0
2020-04-13 13:10:00,47.85,47.85,47.6,47.82,130896.0,44.7038,44.7038,44.4702,44.6757,130896.0
2020-04-13 13:20:00,47.83,47.83,47.63,47.79,132610.0,44.6851,44.6851,44.4982,44.6477,132610.0
2020-04-13 13:30:00,47.79,47.88,47.66,47.84,114963.0,44.6477,44.7318,44.5263,44.6944,114963.0
2020-04-13 13:40:00,47.83,47.96,47.64,47.65,124322.0,44.6851,44.8065,44.5076,44.5169,124322.0
2020-04-13 13:50:00,47.65,47.83,47.6,47.64,107118.0,44.5169,44.6851,44.4702,44.5076,107118.0
2020-04-13 14:00:00,47.64,47.94,47.64,47.84,140240.0,44.5076,44.7878,44.5076,44.6944,140240.0
2020-04-13 14:10:00,47.85,47.86,47.49,47.81,141703.0,44.7038,44.7131,44.3674,44.6664,141703.0
2020-04-13 14:20:00,47.8,47.81,47.62,47.69,208798.0,44.657,44.6664,44.4889,44.5543,208798.0
2020-04-13 14:30:00,47.69,47.9,47.61,47.77,167927.0,44.5543,44.7505,44.4795,44.629,167927.0
2020-04-13 14:40:00,47.77,47.92,47.57,47.79,153711.0,44.629,44.7692,44.4422,44.6477,153711.0
2020-04-13 14:50:00,47.79,47.8,47.47,47.69,232421.0,44.6477,44.657,44.3487,44.5543,232421.0
2020-04-13 15:00:00,47.69,47.87,47.45,47.87,248859.0,44.5543,44.7224,44.3301,44.7224,248859.0
2020-04-13 15:10:00,47.86,48.03,47.79,48.02,231128.0,44.7131,44.8719,44.6477,44.8626,231128.0
2020-04-13 15:20:00,48.01,48.02,47.71,47.75,294779.0,44.8532,44.8626,44.573,44.6103,294779.0
2020-04-13 15:30:00,47.76,47.91,47.68,47.89,418857.0,44.6197,44.7598,44.5449,44.7411,418857.0
2020-04-13 15:40:00,47.89,47.97,47.74,47.93,305165.0,44.7411,44.8159,44.601,44.7785,305165.0
2020-04-13 15:50:00,47.92,47.95,47.65,47.83,595760.0,44.7692,44.7972,44.5169,44.6851,595760.0
2020-04-14 09:30:00,48.58,49.15,48.43,49.05,290895.0,45.3858,45.9183,45.2456,45.8249,290895.0
2020-04-14 09:40:00,49.02,49.19,48.85,49.14,262683.0,45.7968,45.9557,45.638,45.9089,262683.0
2020-04-14 09:50:00,49.14,49.21,48.9,48.95,245250.0,45.9089,45.9743,45.6847,45.7314,245250.0
2020-04-14 10:00:00,48.96,49.1,48.67,49.08,131855.0,45.7408,45.8716,45.4698,45.8529,131855.0
2020-04-14 10:10:00,49.09,49.4,49.05,49.38,114443.0,45.8622,46.1518,45.8249,46.1332,114443.0
2020-04-14 10:20:00,49.38,49.44,49.2,49.37,133407.0,46.1332,46.1892,45.965,46.1238,133407.0
2020-04-14 10:30:00,49.36,49.4,49.0,49.12,115954.0,46.1145,46.1518,45.7781,45.8903,115954.0
2020-04-14 10:40:00,49.13,49.42,49.08,49.28,103720.0,45.8996,46.1705,45.8529,46.0397,103720.0
2020-04-14 10:50:00,49.29,49.46,49.26,49.34,226893.0,46.0491,46.2079,46.0211,46.0958,226893.0
2020-04-14 11:00:00,49.34,49.54,49.32,49.51,267340.0,46.0958,46.2826,46.0771,46.2546,267340.0
2020-04-14 11:10:00,49.5,49.6,49.2,49.37,278698.0,46.2453,46.3387,45.965,46.1238,278698.0
2020-04-14 11:20:00,49.38,49.77,49.37,49.58,246329.0,46.1332,46.4975,46.1238,46.32,246329.0
2020-04-14 11:30:00,49.58,49.69,49.4,49.55,142844.0,46.32,46.4228,46.1518,46.292,142844.0
2020-04-14 11:40:00,49.56,49.74,49.48,49.66,103654.0,46.3013,46.4695,46.2266,46.3948,103654.0
2020-04-14 11:50:00,49.67,49.72,49.43,49.57,118761.0,46.4041,46.4508,46.1799,46.3107,118761.0
2020-04-14 12:00:00,49.57,49.77,49.57,49.77,110279.0,46.3107,46.4975,46.3107,46.4975,110279.0
2020-04-14 12:10:00,49.78,50.1,49.63,50.07,135246.0,46.5069,46.8058,46.3667,46.7778,135246.0
2020-04-14 12:20:00,50.05,50.14,49.88,49.91,177887.0,46.7591,46.8432,46.6003,46.6283,177887.0
2020-04-14 12:30:00,49.92,50.01,49.87,49.92,86811.0,46.6377,46.7217,46.5909,46.6377,86811.0
2020-04-14 12:40:00,49.93,50.01,49.82,49.9,91831.0,46.647,46.7217,46.5442,46.619,91831.0
2020-04-14 12:50:00,49.9,50.02,49.86,49.88,75627.0,46.619,46.7311,46.5816,46.6003,75627.0
2020-04-14 13:00:00,49.88,50.0,49.83,49.89,73631.0,46.6003,46.7124,46.5536,46.6096,73631.0
2020-04-14 13:10:00,49.9,50.02,49.76,49.8,101929.0,46.619,46.7311,46.4882,46.5255,101929.0
2020-04-14 13:20:00,49.8,49.97,49.77,49.97,78855.0,46.5255,46.6844,46.4975,46.6844,78855.0
2020-04-14 13:30:00,49.97,50.04,49.91,49.97,69923.0,46.6844,46.7498,46.6283,46.6844,69923.0
2020-04-14 13:40:00,49.97,50.13,49.95,50.09,89211.0,46.6844,46.8338,46.6657,46.7965,89211.0
2020-04-14 13:50:00,50.11,50.15,50.01,50.02,57188.0,46.8152,46.8525,46.7217,46.7311,57188.0
2020-04-14 14:00:00,50.02,50.04,49.92,49.97,133730.0,46.7311,46.7498,46.6377,46.6844,133730.0
2020-04-14 14:10:00,49.98,50.03,49.89,50.02,95526.0,46.6937,46.7404,46.6096,46.7311,95526.0
2020-04-14 14:20:00,50.01,50.06,49.77,49.86,169179.0,46.7217,46.7685,46.4975,46.5816,169179.0
2020-04-14 14:30:00,49.87,50.03,49.66,50.0,303004.0,46.5909,46.7404,46.3948,46.7124,303004.0
2020-04-14 14:40:00,50.02,50.06,49.92,50.0,87863.0,46.7311,46.7685,46.6377,46.7124,87863.0
2020-04-14 14:50:00,50.01,50.09,49.96,50.06,82993.0,46.7217,46.7965,46.675,46.7685,82993.0
2020-04-14 15:00:00,50.06,50.09,49.95,50.0,79583.0,46.7685,46.7965,46.6657,46.7124,79583.0
2020-04-14 15:10:00,50.0,50.05,49.84,50.01,243324.0,46.7124,46.7591,46.5629,46.7217,243324.0
2020-04-14 15:20:00,50.02,50.14,49.95,50.13,116225.0,46.7311,46.8432,46.6657,46.8338,116225.0
2020-04-14 15:30:00,50.12,50.18,49.92,50.17,234391.0,46.8245,46.8806,46.6377,46.8712,234391.0
2020-04-14 15:40:00,50.17,50.21,49.92,49.94,370959.0,46.8712,46.9086,46.6377,46.6563,370959.0
2020-04-14 15:50:00,49.92,50.38,49.92,50.23,682341.0,46.6377,47.0674,46.6377,46.9273,682341.0
2020-04-15 09:30:00,47.8,48.64,47.72,48.44,310783.0,44.657,45.4418,44.5823,45.255,310783.0
2020-04-15 09:40:00,48.45,48.56,48.05,48.09,143225.0,45.2643,45.3671,44.8906,44.928,143225.0
2020-04-15 09:50:00,48.11,48.11,47.67,47.77,182218.0,44.9467,44.9467,44.5356,44.629,182218.0
2020-04-15 10:00:00,47.77,47.81,47.44,47.6,308803.0,44.629,44.6664,44.3207,44.4702,308803.0
2020-04-15 10:10:00,47.59,47.73,47.29,47.45,389075.0,44.4609,44.5917,44.1806,44.3301,389075.0
2020-04-15 10:20:00,47.45,47.78,47.44,47.77,133067.0,44.3301,44.6384,44.3207,44.629,133067.0
2020-04-15 10:30:00,47.76,47.94,47.68,47.77,127822.0,44.6197,44.7878,44.5449,44.629,127822.0
2020-04-15 10:40:00,47.78,47.86,47.68,47.7,188406.0,44.6384,44.7131,44.5449,44.5636,188406.0
2020-04-15 10:50:00,47.69,47.87,47.56,47.78,145006.0,44.5543,44.7224,44.4328,44.6384,145006.0
2020-04-15 11:00:00,47.78,47.82,47.67,47.74,85058.0,44.6384,44.6757,44.5356,44.601,85058.0
2020-04-15 11:10:00,47.75,47.8,47.51,47.55,166025.0,44.6103,44.657,44.3861,44.4235,166025.0
2020-04-15 11:20:00,47.55,47.7,47.46,47.7,151020.0,44.4235,44.5636,44.3394,44.5636,151020.0
2020-04-15 11:30:00,47.7,48.02,47.67,47.73,75895.0,44.5636,44.8626,44.5356,44.5917,75895.0
2020-04-15 11:40:00,47.72,47.72,47.47,47.48,163828.0,44.5823,44.5823,44.3487,44.3581,163828.0
2020-04-15 11:50:00,47.48,47.76,47.48,47.73,115210.0,44.3581,44.6197,44.3581,44.5917,115210.0
2020-04-15 12:00:00,47.72,47.88,47.69,47.79,79860.0,44.5823,44.7318,44.5543,44.6477,79860.0
2020-04-15 12:10:00,47.81,48.05,47.77,47.96,114044.0,44.6664,44.8906,44.629,44.8065,114044.0
2020-04-15 12:20:00,47.96,48.19,47.95,48.16,87999.0,44.8065,45.0214,44.7972,44.9934,87999.0
2020-04-15 12:30:00,48.16,48.2,47.9,47.93,119706.0,44.9934,45.0307,44.7505,44.7785,119706.0
2020-04-15 12:40:00,47.91,48.22,47.84,48.16,99281.0,44.7598,45.0494,44.6944,44.9934,99281.0
2020-04-15 12:50:00,48.17,48.28,48.15,48.2,99046.0,45.0027,45.1055,44.984,45.0307,99046.0
2020-04-15 13:00:00,48.19,48.33,48.16,48.32,89263.0,45.0214,45.1522,44.9934,45.1429,89263.0
2020-04-15 13:10:00,48.32,48.46,48.3,48.4,86239.0,45.1429,45.2737,45.1242,45.2176,86239.0
2020-04-15 13:20:00,48.4,48.5,48.31,48.5,100168.0,45.2176,45.311,45.1335,45.311,100168.0
2020-04-15 13:30:00,48.49,48.5,48.19,48.19,95449.0,45.3017,45.311,45.0214,45.0214,95449.0
2020-04-15 13:40:00,48.19,48.3,48.09,48.26,145525.0,45.0214,45.1242,44.928,45.0868,145525.0
2020-04-15 13:50:00,48.26,48.62,48.26,48.58,358538.0,45.0868,45.4231,45.0868,45.3858,358538.0
2020-04-15 14:00:00,48.59,48.68,48.48,48.54,314497.0,45.3951,45.4792,45.2923,45.3484,314497.0
2020-04-15 14:10:00,48.55,48.76,48.45,48.73,315164.0,45.3577,45.5539,45.2643,45.5259,315164.0
2020-04-15 14:20:00,48.73,48.82,48.57,48.74,184336.0,45.5259,45.61,45.3764,45.5352,184336.0
2020-04-15 14:30:00,48.74,48.96,48.74,48.96,117037.0,45.5352,45.7408,45.5352,45.7408,117037.0
2020-04-15 14:40:00,48.95,48.95,48.79,48.83,109893.0,45.7314,45.7314,45.582,45.6193,109893.0
2020-04-15 14:50:00,48.83,48.88,48.7,48.88,91956.0,45.6193,45.666,45.4979,45.666,91956.0
2020-04-15 15:00:00,48.87,48.88,48.63,48.65,129187.0,45.6567,45.666,45.4325,45.4512,129187.0
2020-04-15 15:10:00,48.65,48.75,48.61,48.68,134921.0,45.4512,45.5446,45.4138,45.4792,134921.0
2020-04-15 15:20:00,48.68,48.69,48.42,48.47,207852.0,45.4792,45.4885,45.2363,45.283,207852.0
2020-04-15 15:30:00,48.47,48.49,48.34,48.39,365157.0,45.283,45.3017,45.1615,45.2083,365157.0
2020-04-15 15:40:00,48.4,48.61,48.35,48.45,237399.0,45.2176,45.4138,45.1709,45.2643,237399.0
2020-04-15 15:50:00,48.43,48.44,48.14,48.28,787101.0,45.2456,45.255,44.9747,45.1055,787101.0
2020-04-16 09:30:00,48.26,48.26,47.73,48.06,275206.0,45.0868,45.0868,44.5917,44.9,275206.0
2020-04-16 09:40:00,48.07,48.16,47.64,47.65,208453.0,44.9093,44.9934,44.5076,44.5169,208453.0
2020-04-16 09:50:00,47.65,47.85,47.61,47.82,179297.0,44.5169,44.7038,44.4795,44.6757,179297.0
2020-04-16 10:00:00,47.82,47.84,47.56,47.57,130182.0,44.6757,44.6944,44.4328,44.4422,130182.0
2020-04-16 10:10:00,47.58,47.6,47.4,47.46,147122.0,44.4515,44.4702,44.2834,44.3394,147122.0
2020-04-16 10:20:00,47.45,47.72,47.43,47.64,161273.0,44.3301,44.5823,44.3114,44.5076,161273.0
2020-04-16 10:30:00,47.64,47.73,47.48,47.55,214379.0,44.5076,44.5917,44.3581,44.4235,214379.0
2020-04-16 10:40:00,47.55,47.88,47.53,47.87,177243.0,44.4235,44.7318,44.4048,44.7224,177243.0
2020-04-16 10:50:00,47.88,47.97,47.72,47.92,212808.0,44.7318,44.8159,44.5823,44.7692,212808.0
2020-04-16 11:00:00,47.93,48.03,47.86,47.91,107445.0,44.7785,44.8719,44.7131,44.7598,107445.0
2020-04-16 11:10:00,47.92,48.02,47.62,47.69,156557.0,44.7692,44.8626,44.4889,44.5543,156557.0
2020-04-16 11:20:00,47.7,47.85,47.51,47.52,302803.0,44.5636,44.7038,44.3861,44.3955,302803.0
2020-04-16 11:30:00,47.52,47.69,47.27,47.69,173710.0,44.3955,44.5543,44.1619,44.5543,173710.0
2020-04-16 11:40:00,47.69,47.85,47.67,47.84,100252.0,44.5543,44.7038,44.5356,44.6944,100252.0
2020-04-16 11:50:00,47.84,48.14,47.84,48.09,193336.0,44.6944,44.9747,44.6944,44.928,193336.0
2020-04-16 12:00:00,48.09,48.1,47.7,47.7,152362.0,44.928,44.9373,44.5636,44.5636,152362.0
2020-04-16 12:10:00,47.7,47.77,47.42,47.54,216012.0,44.5636,44.629,44.302,44.4141,216012.0
2020-04-16 12:20:00,47.54,47.62,47.36,47.4,113408.0,44.4141,44.4889,44.246,44.2834,113408.0
2020-04-16 12:30:00,47.41,47.41,47.24,47.32,131814.0,44.2927,44.2927,44.1339,44.2086,131814.0
2020-04-16 12:40:00,47.31,47.56,47.28,47.55,145137.0,44.1993,44.4328,44.1712,44.4235,145137.0
2020-04-16 12:50:00,47.54,47.77,47.53,47.61,277925.0,44.4141,44.629,44.4048,44.4795,277925.0
2020-04-16 13:00:00,47.61,47.65,47.33,47.34,151038.0,44.4795,44.5169,44.218,44.2273,151038.0
2020-04-16 13:10:00,47.34,47.43,47.19,47.43,125493.0,44.2273,44.3114,44.0872,44.3114,125493.0
2020-04-16 13:20:00,47.42,47.43,47.3,47.34,121219.0,44.302,44.3114,44.1899,44.2273,121219.0
2020-04-16 13:30:00,47.35,47.39,47.2,47.2,261790.0,44.2366,44.274,44.0965,44.0965,261790.0
2020-04-16 13:40:00,47.21,47.22,46.98,47.01,172484.0,44.1058,44.1152,43.891,43.919,172484.0
2020-04-16 13:50:00,47.01,47.02,46.9,46.95,173741.0,43.919,43.9283,43.8162,43.8629,173741.0
2020-04-16 14:00:00,46.94,46.94,46.76,46.89,346018.0,43.8536,43.8536,43.6854,43.8069,346018.0
2020-04-16 14:10:00,46.9,46.91,46.6,46.62,401168.0,43.8162,43.8256,43.536,43.5546,401168.0
2020-04-16 14:20:00,46.62,46.7,46.51,46.65,423565.0,43.5546,43.6294,43.4519,43.5827,423565.0
2020-04-16 14:30:00,46.64,46.83,46.55,46.67,473958.0,43.5733,43.7508,43.4892,43.6013,473958.0
2020-04-16 14:40:00,46.69,46.69,46.51,46.51,156047.0,43.62,43.62,43.4519,43.4519,156047.0
2020-04-16 14:50:00,46.51,46.6,46.47,46.51,397178.0,43.4519,43.536,43.4145,43.4519,397178.0
2020-04-16 15:00:00,46.5,46.66,46.46,46.5,192282.0,43.4425,43.592,43.4052,43.4425,192282.0
2020-04-16 15:10:00,46.49,46.68,46.4,46.65,261682.0,43.4332,43.6107,43.3491,43.5827,261682.0
2020-04-16 15:20:00,46.65,46.7,46.55,46.57,353919.0,43.5827,43.6294,43.4892,43.5079,353919.0
2020-04-16 15:30:00,46.57,46.63,46.49,46.55,294862.0,43.5079,43.564,43.4332,43.4892,294862.0
2020-04-16 15:40:00,46.55,46.56,46.41,46.44,288543.0,43.4892,43.4986,43.3584,43.3865,288543.0
2020-04-16 15:50:00,46.43,46.58,46.29,46.47,1147325.0,43.3771,43.5173,43.2463,43.4145,1147325.0
2020-04-17 09:30:00,47.64,49.27,47.6,49.17,1430171.0,44.5076,46.0304,44.4702,45.937,1430171.0
2020-04-17 09:40:00,49.17,49.26,48.47,49.11,983871.0,45.937,46.0211,45.283,45.8809,983871.0
2020-04-17 09:50:00,49.11,49.25,48.86,49.19,351414.0,45.8809,46.0117,45.6474,45.9557,351414.0
2020-04-17 10:00:00,49.19,49.19,48.4,48.65,371042.0,45.9557,45.9557,45.2176,45.4512,371042.0
2020-04-17 10:10:00,48.65,48.69,48.34,48.54,291967.0,45.4512,45.4885,45.1615,45.3484,291967.0
2020-04-17 10:20:00,48.54,48.7,48.38,48.55,328206.0,45.3484,45.4979,45.1989,45.3577,328206.0
2020-04-17 10:30:00,48.55,48.56,48.27,48.45,257106.0,45.3577,45.3671,45.0961,45.2643,257106.0
2020-04-17 10:40:00,48.44,48.58,48.29,48.31,237875.0,45.255,45.3858,45.1148,45.1335,237875.0
2020-04-17 10:50:00,48.31,48.45,48.08,48.22,342025.0,45.1335,45.2643,44.9186,45.0494,342025.0
2020-04-17 11:00:00,48.21,48.42,48.19,48.28,173607.0,45.0401,45.2363,45.0214,45.1055,173607.0
2020-04-17 11:10:00,48.27,48.45,48.18,48.29,151379.0,45.0961,45.2643,45.0121,45.1148,151379.0
2020-04-17 11:20:00,48.29,48.29,48.06,48.21,188342.0,45.1148,45.1148,44.9,45.0401,188342.0
2020-04-17 11:30:00,48.22,48.45,48.21,48.41,341553.0,45.0494,45.2643,45.0401,45.2269,341553.0
2020-04-17 11:40:00,48.42,48.45,48.28,48.41,151714.0,45.2363,45.2643,45.1055,45.2269,151714.0
2020-04-17 11:50:00,48.4,48.55,48.21,48.46,234592.0,45.2176,45.3577,45.0401,45.2737,234592.0
2020-04-17 12:00:00,48.47,48.84,48.38,48.69,197161.0,45.283,45.6287,45.1989,45.4885,197161.0
2020-04-17 12:10:00,48.69,48.92,48.64,48.91,270140.0,45.4885,45.7034,45.4418,45.6941,270140.0
2020-04-17 12:20:00,48.92,48.94,48.67,48.81,158041.0,45.7034,45.7221,45.4698,45.6006,158041.0
2020-04-17 12:30:00,48.81,49.05,48.76,49.0,117337.0,45.6006,45.8249,45.5539,45.7781,117337.0
2020-04-17 12:40:00,49.0,49.13,48.91,49.11,129400.0,45.7781,45.8996,45.6941,45.8809,129400.0
2020-04-17 12:50:00,49.12,49.19,49.04,49.09,115500.0,45.8903,45.9557,45.8155,45.8622,115500.0
2020-04-17 13:00:00,49.08,49.29,49.04,49.21,175123.0,45.8529,46.0491,45.8155,45.9743,175123.0
2020-04-17 13:10:00,49.22,49.22,48.98,49.18,181383.0,45.9837,45.9837,45.7595,45.9463,181383.0
2020-04-17 13:20:00,49.16,49.39,49.15,49.33,167477.0,45.9276,46.1425,45.9183,46.0864,167477.0
2020-04-17 13:30:00,49.34,49.49,49.33,49.46,111627.0,46.0958,46.2359,46.0864,46.2079,111627.0
2020-04-17 13:40:00,49.45,49.45,49.1,49.14,260379.0,46.1986,46.1986,45.8716,45.9089,260379.0
2020-04-17 13:50:00,49.15,49.18,48.98,49.1,478358.0,45.9183,45.9463,45.7595,45.8716,478358.0
2020-04-17 14:00:00,49.09,49.09,48.78,48.91,303783.0,45.8622,45.8622,45.5726,45.6941,303783.0
2020-04-17 14:10:00,48.9,48.99,48.7,48.92,198006.0,45.6847,45.7688,45.4979,45.7034,198006.0
2020-04-17 14:20:00,48.92,49.08,48.9,49.03,196729.0,45.7034,45.8529,45.6847,45.8062,196729.0
2020-04-17 14:30:00,49.04,49.07,48.71,48.87,263389.0,45.8155,45.8435,45.5072,45.6567,263389.0
2020-04-17 14:40:00,48.87,49.09,48.83,48.97,129743.0,45.6567,45.8622,45.6193,45.7501,129743.0
2020-04-17 14:50:00,48.98,49.0,48.74,48.93,189443.0,45.7595,45.7781,45.5352,45.7127,189443.0
2020-04-17 15:00:00,48.93,49.08,48.88,49.07,146302.0,45.7127,45.8529,45.666,45.8435,146302.0
2020-04-17 15:10:00,49.09,49.1,48.99,49.01,145231.0,45.8622,45.8716,45.7688,45.7875,145231.0
2020-04-17 15:20:00,49.01,49.22,48.97,49.21,176069.0,45.7875,45.9837,45.7501,45.9743,176069.0
2020-04-17 15:30:00,49.21,49.41,49.17,49.37,265960.0,45.9743,46.1612,45.937,46.1238,265960.0
2020-04-17 15:40:00,49.38,49.72,49.36,49.71,305267.0,46.1332,46.4508,46.1145,46.4415,305267.0
2020-04-17 15:50:00,49.7,49.98,49.59,49.72,976754.0,46.4321,46.6937,46.3294,46.4508,976754.0
2020-04-20 09:30:00,48.98,48.99,48.46,48.74,255789.0,45.7595,45.7688,45.2737,45.5352,255789.0
2020-04-20 09:40:00,48.75,48.98,48.67,48.84,148695.0,45.5446,45.7595,45.4698,45.6287,148695.0
2020-04-20 09:50:00,48.83,48.84,48.56,48.71,157785.0,45.6193,45.6287,45.3671,45.5072,157785.0
2020-04-20 10:00:00,48.71,48.76,48.52,48.63,166719.0,45.5072,45.5539,45.3297,45.4325,166719.0
2020-04-20 10:10:00,48.62,48.71,48.24,48.39,217693.0,45.4231,45.5072,45.0681,45.2083,217693.0
2020-04-20 10:20:00,48.39,48.75,48.34,48.74,249831.0,45.2083,45.5446,45.1615,45.5352,249831.0
2020-04-20 10:30:00,48.73,48.75,48.54,48.59,152530.0,45.5259,45.5446,45.3484,45.3951,152530.0
2020-04-20 10:40:00,48.61,48.91,48.59,48.83,153514.0,45.4138,45.6941,45.3951,45.6193,153514.0
2020-04-20 10:50:00,48.84,48.87,48.68,48.74,139437.0,45.6287,45.6567,45.4792,45.5352,139437.0
2020-04-20 11:00:00,48.75,48.87,48.72,48.81,112164.0,45.5446,45.6567,45.5166,45.6006,112164.0
2020-04-20 11:10:00,48.82,48.88,48.73,48.74,131319.0,45.61,45.666,45.5259,45.5352,131319.0
2020-04-20 11:20:00,48.75,48.83,48.61,48.69,120622.0,45.5446,45.6193,45.4138,45.4885,120622.0
2020-04-20 11:30:00,48.68,48.75,48.5,48.73,116723.0,45.4792,45.5446,45.311,45.5259,116723.0
2020-04-20 11:40:00,48.74,48.75,48.61,48.64,251254.0,45.5352,45.5446,45.4138,45.4418,251254.0
2020-04-20 11:50:00,48.64,48.65,48.41,48.52,104107.0,45.4418,45.4512,45.2269,45.3297,104107.0
2020-04-20 12:00:00,48.52,48.52,48.18,48.2,136498.0,45.3297,45.3297,45.0121,45.0307,136498.0
2020-04-20 12:10:00,48.2,48.23,48.1,48.18,75844.0,45.0307,45.0588,44.9373,45.0121,75844.0
2020-04-20 12:20:00,48.18,48.37,48.11,48.28,73831.0,45.0121,45.1896,44.9467,45.1055,73831.0
2020-04-20 12:30:00,48.28,48.3,48.07,48.11,103104.0,45.1055,45.1242,44.9093,44.9467,103104.0
2020-04-20 12:40:00,48.11,48.36,48.1,48.33,80930.0,44.9467,45.1802,44.9373,45.1522,80930.0
2020-04-20 12:50:00,48.33,48.4,48.22,48.37,102082.0,45.1522,45.2176,45.0494,45.1896,102082.0
2020-04-20 13:00:00,48.37,48.39,48.24,48.27,168314.0,45.1896,45.2083,45.0681,45.0961,168314.0
2020-04-20 13:10:00,48.28,48.31,48.19,48.27,160288.0,45.1055,45.1335,45.0214,45.0961,160288.0
2020-04-20 13:20:00,48.26,48.32,48.16,48.24,101593.0,45.0868,45.1429,44.9934,45.0681,101593.0
2020-04-20 13:30:00,48.23,48.3,48.19,48.29,91687.0,45.0588,45.1242,45.0214,45.1148,91687.0
2020-04-20 13:40:00,48.28,48.4,48.28,48.32,68128.0,45.1055,45.2176,45.1055,45.1429,68128.0
2020-04-20 13:50:00,48.32,48.45,48.32,48.42,90322.0,45.1429,45.2643,45.1429,45.2363,90322.0
2020-04-20 14:00:00,48.41,48.45,48.35,48.36,125912.0,45.2269,45.2643,45.1709,45.1802,125912.0
2020-04-20 14:10:00,48.36,48.39,48.06,48.08,104360.0,45.1802,45.2083,44.9,44.9186,104360.0
2020-04-20 14:20:00,48.07,48.12,47.89,47.91,91741.0,44.9093,44.956,44.7411,44.7598,91741.0
2020-04-20 14:30:00,47.92,48.05,47.92,47.97,104010.0,44.7692,44.8906,44.7692,44.8159,104010.0
2020-04-20 14:40:00,47.99,48.09,47.91,48.08,98564.0,44.8346,44.928,44.7598,44.9186,98564.0
2020-04-20 14:50:00,48.08,48.08,47.78,47.78,114983.0,44.9186,44.9186,44.6384,44.6384,114983.0
2020-04-20 15:00:00,47.78,47.95,47.71,47.87,177265.0,44.6384,44.7972,44.573,44.7224,177265.0
2020-04-20 15:10:00,47.87,48.02,47.85,47.95,250591.0,44.7224,44.8626,44.7038,44.7972,250591.0
2020-04-20 15:20:00,47.96,48.06,47.92,48.05,240678.0,44.8065,44.9,44.7692,44.8906,240678.0
2020-04-20 15:30:00,48.04,48.27,47.96,48.05,260091.0,44.8813,45.0961,44.8065,44.8906,260091.0
2020-04-20 15:40:00,48.05,48.1,47.92,48.02,301272.0,44.8906,44.9373,44.7692,44.8626,301272.0
2020-04-20 15:50:00,48.0,48.04,47.76,47.79,833383.0,44.8439,44.8813,44.6197,44.6477,833383.0
2020-04-21 09:30:00,46.16,46.8,46.16,46.56,325181.0,43.1249,43.7228,43.1249,43.4986,325181.0
2020-04-21 09:40:00,46.57,46.81,46.51,46.67,150531.0,43.5079,43.7321,43.4519,43.6013,150531.0
2020-04-21 09:50:00,46.64,46.93,46.51,46.77,121291.0,43.5733,43.8443,43.4519,43.6948,121291.0
2020-04-21 10:00:00,46.79,46.96,46.64,46.65,174525.0,43.7135,43.8723,43.5733,43.5827,174525.0
2020-04-21 10:10:00,46.66,46.74,46.38,46.54,95779.0,43.592,43.6667,43.3304,43.4799,95779.0
2020-04-21 10:20:00,46.54,46.69,46.51,46.69,203918.0,43.4799,43.62,43.4519,43.62,203918.0
2020-04-21 10:30:00,46.7,46.76,46.54,46.65,220752.0,43.6294,43.6854,43.4799,43.5827,220752.0
2020-04-21 10:40:00,46.65,46.79,46.4,46.42,123191.0,43.5827,43.7135,43.3491,43.3678,123191.0
2020-04-21 10:50:00,46.41,46.45,46.07,46.17,180621.0,43.3584,43.3958,43.0408,43.1342,180621.0
2020-04-21 11:00:00,46.16,46.33,46.01,46.09,111606.0,43.1249,43.2837,42.9847,43.0595,111606.0
2020-04-21 11:10:00,46.07,46.1,45.76,45.88,399690.0,43.0408,43.0688,42.7512,42.8633,399690.0
2020-04-21 11:20:00,45.88,46.14,45.86,45.91,159598.0,42.8633,43.1062,42.8446,42.8913,159598.0
2020-04-21 11:30:00,45.92,46.13,45.64,45.85,198549.0,42.9007,43.0969,42.6391,42.8353,198549.0
2020-04-21 11:40:00,45.86,45.94,45.71,45.92,101855.0,42.8446,42.9193,42.7045,42.9007,101855.0
2020-04-21 11:50:00,45.91,46.03,45.84,45.96,74930.0,42.8913,43.0034,42.8259,42.938,74930.0
2020-04-21 12:00:00,45.96,46.0,45.81,45.93,83063.0,42.938,42.9754,42.7979,42.91,83063.0
2020-04-21 12:10:00,45.94,46.03,45.88,45.98,69775.0,42.9193,43.0034,42.8633,42.9567,69775.0
2020-04-21 12:20:00,45.99,46.13,45.94,46.09,61919.0,42.9661,43.0969,42.9193,43.0595,61919.0
2020-04-21 12:30:00,46.1,46.11,45.92,45.94,112259.0,43.0688,43.0782,42.9007,42.9193,112259.0
2020-04-21 12:40:00,45.95,46.08,45.93,46.08,108683.0,42.9287,43.0501,42.91,43.0501,108683.0
2020-04-21 12:50:00,46.07,46.3,46.07,46.29,157565.0,43.0408,43.2557,43.0408,43.2463,157565.0
2020-04-21 13:00:00,46.28,46.32,46.18,46.2,61331.0,43.237,43.2744,43.1436,43.1623,61331.0
2020-04-21 13:10:00,46.2,46.27,46.12,46.24,61885.0,43.1623,43.2277,43.0875,43.1996,61885.0
2020-04-21 13:20:00,46.25,46.34,46.19,46.28,56830.0,43.209,43.293,43.1529,43.237,56830.0
2020-04-21 13:30:00,46.29,46.48,46.22,46.46,64682.0,43.2463,43.4238,43.1809,43.4052,64682.0
2020-04-21 13:40:00,46.45,46.47,46.11,46.12,113426.0,43.3958,43.4145,43.0782,43.0875,113426.0
2020-04-21 13:50:00,46.12,46.27,46.03,46.08,76130.0,43.0875,43.2277,43.0034,43.0501,76130.0
2020-04-21 14:00:00,46.07,46.13,45.95,46.08,66291.0,43.0408,43.0969,42.9287,43.0501,66291.0
2020-04-21 14:10:00,46.08,46.15,46.04,46.13,92219.0,43.0501,43.1155,43.0128,43.0969,92219.0
2020-04-21 14:20:00,46.12,46.42,46.1,46.24,189350.0,43.0875,43.3678,43.0688,43.1996,189350.0
2020-04-21 14:30:00,46.25,46.3,46.16,46.21,434394.0,43.209,43.2557,43.1249,43.1716,434394.0
2020-04-21 14:40:00,46.2,46.32,46.12,46.29,119483.0,43.1623,43.2744,43.0875,43.2463,119483.0
2020-04-21 14:50:00,46.28,46.41,46.25,46.38,137512.0,43.237,43.3584,43.209,43.3304,137512.0
2020-04-21 15:00:00,46.38,46.45,46.15,46.17,114193.0,43.3304,43.3958,43.1155,43.1342,114193.0
2020-04-21 15:10:00,46.18,46.39,46.17,46.29,121557.0,43.1436,43.3398,43.1342,43.2463,121557.0
2020-04-21 15:20:00,46.29,46.33,46.13,46.17,139643.0,43.2463,43.2837,43.0969,43.1342,139643.0
2020-04-21 15:30:00,46.17,46.44,46.07,46.32,269602.0,43.1342,43.3865,43.0408,43.2744,269602.0
2020-04-21 15:40:00,46.32,46.37,46.2,46.24,256683.0,43.2744,43.3211,43.1623,43.1996,256683.0
2020-04-21 15:50:00,46.24,46.28,45.73,46.05,846502.0,43.1996,43.237,42.7232,43.0221,846502.0
2020-04-22 09:30:00,46.99,47.02,46.22,46.7,243361.0,43.9003,43.9283,43.1809,43.6294,243361.0
2020-04-22 09:40:00,46.7,47.04,46.66,46.85,188118.0,43.6294,43.947,43.592,43.7695,188118.0
2020-04-22 09:50:00,46.85,47.02,46.85,46.99,209527.0,43.7695,43.9283,43.7695,43.9003,209527.0
2020-04-22 10:00:00,47.0,47.17,46.74,46.8,125324.0,43.9097,44.0685,43.6667,43.7228,125324.0
2020-04-22 10:10:00,46.8,46.95,46.61,46.65,96325.0,43.7228,43.8629,43.5453,43.5827,96325.0
2020-04-22 10:20:00,46.66,46.77,46.56,46.62,87106.0,43.592,43.6948,43.4986,43.5546,87106.0
2020-04-22 10:30:00,46.62,46.66,46.49,46.57,113806.0,43.5546,43.592,43.4332,43.5079,113806.0
2020-04-22 10:40:00,46.57,46.58,46.32,46.35,124169.0,43.5079,43.5173,43.2744,43.3024,124169.0
2020-04-22 10:50:00,46.35,46.35,46.02,46.13,173294.0,43.3024,43.3024,42.9941,43.0969,173294.0
2020-04-22 11:00:00,46.14,46.2,46.01,46.08,115769.0,43.1062,43.1623,42.9847,43.0501,115769.0
2020-04-22 11:10:00,46.09,46.55,46.08,46.52,116497.0,43.0595,43.4892,43.0501,43.4612,116497.0
2020-04-22 11:20:00,46.52,46.66,46.49,46.56,150442.0,43.4612,43.592,43.4332,43.4986,150442.0
2020-04-22 11:30:00,46.55,46.59,46.44,46.51,86354.0,43.4892,43.5266,43.3865,43.4519,86354.0
2020-04-22 11:40:00,46.51,46.61,46.41,46.41,86072.0,43.4519,43.5453,43.3584,43.3584,86072.0
2020-04-22 11:50:00,46.41,46.63,46.39,46.56,108699.0,43.3584,43.564,43.3398,43.4986,108699.0
2020-04-22 12:00:00,46.57,46.67,46.5,46.52,63388.0,43.5079,43.6013,43.4425,43.4612,63388.0
2020-04-22 12:10:00,46.51,46.67,46.51,46.58,70233.0,43.4519,43.6013,43.4519,43.5173,70233.0
2020-04-22 12:20:00,46.59,46.78,46.58,46.71,88854.0,43.5266,43.7041,43.5173,43.6387,88854.0
2020-04-22 12:30:00,46.71,46.78,46.63,46.72,66891.0,43.6387,43.7041,43.564,43.6481,66891.0
2020-04-22 12:40:00,46.72,46.82,46.63,46.68,140760.0,43.6481,43.7415,43.564,43.6107,140760.0
2020-04-22 12:50:00,46.68,46.69,46.45,46.49,78834.0,43.6107,43.62,43.3958,43.4332,78834.0
2020-04-22 13:00:00,46.49,46.51,46.39,46.43,62383.0,43.4332,43.4519,43.3398,43.3771,62383.0
2020-04-22 13:10:00,46.43,46.5,46.42,46.47,55326.0,43.3771,43.4425,43.3678,43.4145,55326.0
2020-04-22 13:20:00,46.47,46.56,46.45,46.55,69091.0,43.4145,43.4986,43.3958,43.4892,69091.0
2020-04-22 13:30:00,46.55,46.58,46.34,46.36,81630.0,43.4892,43.5173,43.293,43.3117,81630.0
2020-04-22 13:40:00,46.36,46.47,46.28,46.44,72471.0,43.3117,43.4145,43.237,43.3865,72471.0
2020-04-22 13:50:00,46.45,46.51,46.39,46.46,150010.0,43.3958,43.4519,43.3398,43.4052,150010.0
2020-04-22 14:00:00,46.46,46.5,46.36,46.48,82319.0,43.4052,43.4425,43.3117,43.4238,82319.0
2020-04-22 14:10:00,46.48,46.49,46.39,46.45,92942.0,43.4238,43.4332,43.3398,43.3958,92942.0
2020-04-22 14:20:00,46.46,46.56,46.45,46.53,147758.0,43.4052,43.4986,43.3958,43.4706,147758.0
2020-04-22 14:30:00,46.53,46.71,46.52,46.66,74169.0,43.4706,43.6387,43.4612,43.592,74169.0
2020-04-22 14:40:00,46.67,46.71,46.6,46.61,65654.0,43.6013,43.6387,43.536,43.5453,65654.0
2020-04-22 14:50:00,46.61,46.68,46.52,46.64,109424.0,43.5453,43.6107,43.4612,43.5733,109424.0
2020-04-22 15:00:00,46.65,46.75,46.61,46.73,177071.0,43.5827,43.6761,43.5453,43.6574,177071.0
2020-04-22 15:10:00,46.72,46.85,46.67,46.73,70825.0,43.6481,43.7695,43.6013,43.6574,70825.0
2020-04-22 15:20:00,46.73,46.8,46.66,46.75,128696.0,43.6574,43.7228,43.592,43.6761,128696.0
2020-04-22 15:30:00,46.75,46.81,46.71,46.75,153253.0,43.6761,43.7321,43.6387,43.6761,153253.0
2020-04-22 15:40:00,46.76,46.87,46.69,46.77,174006.0,43.6854,43.7882,43.62,43.6948,174006.0
2020-04-22 15:50:00,46.77,46.79,46.03,46.41,631175.0,43.6948,43.7135,43.0034,43.3584,631175.0
2020-04-23 09:30:00,46.87,46.97,46.06,46.39,261125.0,43.7882,43.8816,43.0315,43.3398,261125.0
2020-04-23 09:40:00,46.4,46.42,46.07,46.13,115374.0,43.3491,43.3678,43.0408,43.0969,115374.0
2020-04-23 09:50:00,46.12,46.45,46.01,46.45,121375.0,43.0875,43.3958,42.9847,43.3958,121375.0
2020-04-23 10:00:00,46.45,46.46,46.21,46.32,117381.0,43.3958,43.4052,43.1716,43.2744,117381.0
2020-04-23 10:10:00,46.33,46.36,46.06,46.2,110329.0,43.2837,43.3117,43.0315,43.1623,110329.0
2020-04-23 10:20:00,46.2,46.45,46.19,46.4,239271.0,43.1623,43.3958,43.1529,43.3491,239271.0
2020-04-23 10:30:00,46.4,46.49,46.33,46.44,217469.0,43.3491,43.4332,43.2837,43.3865,217469.0
2020-04-23 10:40:00,46.45,46.65,46.37,46.59,235950.0,43.3958,43.5827,43.3211,43.5266,235950.0
2020-04-23 10:50:00,46.59,46.67,46.49,46.53,151309.0,43.5266,43.6013,43.4332,43.4706,151309.0
2020-04-23 11:00:00,46.54,46.55,46.42,46.49,105287.0,43.4799,43.4892,43.3678,43.4332,105287.0
2020-04-23 11:10:00,46.48,46.53,46.38,46.45,118162.0,43.4238,43.4706,43.3304,43.3958,118162.0
2020-04-23 11:20:00,46.47,46.59,46.4,46.54,100219.0,43.4145,43.5266,43.3491,43.4799,100219.0
2020-04-23 11:30:00,46.55,46.56,46.41,46.5,118578.0,43.4892,43.4986,43.3584,43.4425,118578.0
2020-04-23 11:40:00,46.51,46.61,46.49,46.57,115066.0,43.4519,43.5453,43.4332,43.5079,115066.0
2020-04-23 11:50:00,46.57,46.65,46.49,46.58,82874.0,43.5079,43.5827,43.4332,43.5173,82874.0
2020-04-23 12:00:00,46.59,46.66,46.54,46.62,74525.0,43.5266,43.592,43.4799,43.5546,74525.0
2020-04-23 12:10:00,46.63,46.66,46.59,46.63,106371.0,43.564,43.592,43.5266,43.564,106371.0
2020-04-23 12:20:00,46.64,46.66,46.61,46.65,125825.0,43.5733,43.592,43.5453,43.5827,125825.0
2020-04-23 12:30:00,46.64,46.7,46.57,46.66,70316.0,43.5733,43.6294,43.5079,43.592,70316.0
2020-04-23 12:40:00,46.66,46.66,45.81,46.18,281065.0,43.592,43.592,42.7979,43.1436,281065.0
2020-04-23 12:50:00,46.18,46.18,45.94,46.01,217104.0,43.1436,43.1436,42.9193,42.9847,217104.0
2020-04-23 13:00:00,46.01,46.1,45.9,46.01,108773.0,42.9847,43.0688,42.882,42.9847,108773.0
2020-04-23 13:10:00,46.02,46.27,46.0,46.11,146538.0,42.9941,43.2277,42.9754,43.0782,146538.0
2020-04-23 13:20:00,46.11,46.12,45.83,46.02,108994.0,43.0782,43.0875,42.8166,42.9941,108994.0
2020-04-23 13:30:00,46.01,46.11,45.95,45.96,89117.0,42.9847,43.0782,42.9287,42.938,89117.0
2020-04-23 13:40:00,45.97,46.01,45.8,45.8,88238.0,42.9474,42.9847,42.7886,42.7886,88238.0
2020-04-23 13:50:00,45.81,45.91,45.75,45.9,106350.0,42.7979,42.8913,42.7418,42.882,106350.0
2020-04-23 14:00:00,45.88,46.0,45.84,45.85,91886.0,42.8633,42.9754,42.8259,42.8353,91886.0
2020-04-23 14:10:00,45.84,46.1,45.76,46.02,99809.0,42.8259,43.0688,42.7512,42.9941,99809.0
2020-04-23 14:20:00,46.02,46.25,45.99,46.11,127446.0,42.9941,43.209,42.9661,43.0782,127446.0
2020-04-23 14:30:00,46.11,46.16,45.94,46.04,88892.0,43.0782,43.1249,42.9193,43.0128,88892.0
2020-04-23 14:40:00,46.04,46.13,46.01,46.04,104344.0,43.0128,43.0969,42.9847,43.0128,104344.0
2020-04-23 14:50:00,46.04,46.22,46.02,46.16,84642.0,43.0128,43.1809,42.9941,43.1249,84642.0
2020-04-23 15:00:00,46.15,46.18,46.03,46.04,93860.0,43.1155,43.1436,43.0034,43.0128,93860.0
2020-04-23 15:10:00,46.04,46.11,45.94,45.96,172703.0,43.0128,43.0782,42.9193,42.938,172703.0
2020-04-23 15:20:00,45.96,45.96,45.77,45.85,123289.0,42.938,42.938,42.7605,42.8353,123289.0
2020-04-23 15:30:00,45.85,46.06,45.76,45.97,194629.0,42.8353,43.0315,42.7512,42.9474,194629.0
2020-04-23 15:40:00,45.98,46.07,45.92,46.05,172958.0,42.9567,43.0408,42.9007,43.0221,172958.0
2020-04-23 15:50:00,46.05,46.08,45.71,45.76,392630.0,43.0221,43.0501,42.7045,42.7512,392630.0
2020-04-24 09:30:00,46.18,46.18,45.17,45.83,376624.0,43.1436,43.1436,42.2,42.8166,376624.0
2020-04-24 09:40:00,45.85,45.85,45.56,45.62,182420.0,42.8353,42.8353,42.5643,42.6204,182420.0
2020-04-24 09:50:00,45.6,45.85,45.5,45.5,229518.0,42.6017,42.8353,42.5083,42.5083,229518.0
2020-04-24 10:00:00,45.5,45.67,45.43,45.48,150850.0,42.5083,42.6671,42.4429,42.4896,150850.0
2020-04-24 10:10:00,45.5,45.7,45.42,45.55,225258.0,42.5083,42.6951,42.4335,42.555,225258.0
2020-04-24 10:20:00,45.55,45.7,45.39,45.39,154022.0,42.555,42.6951,42.4055,42.4055,154022.0
2020-04-24 10:30:00,45.39,45.57,45.32,45.53,227586.0,42.4055,42.5737,42.3401,42.5363,227586.0
2020-04-24 10:40:00,45.53,45.6,45.42,45.59,177374.0,42.5363,42.6017,42.4335,42.5924,177374.0
2020-04-24 10:50:00,45.6,45.88,45.55,45.58,139533.0,42.6017,42.8633,42.555,42.583,139533.0
2020-04-24 11:00:00,45.57,45.57,45.28,45.34,103365.0,42.5737,42.5737,42.3027,42.3588,103365.0
2020-04-24 11:10:00,45.34,45.56,45.24,45.53,86329.0,42.3588,42.5643,42.2654,42.5363,86329.0
2020-04-24 11:20:00,45.53,45.65,45.51,45.55,92850.0,42.5363,42.6484,42.5176,42.555,92850.0
2020-04-24 11:30:00,45.56,45.58,45.36,45.45,72851.0,42.5643,42.583,42.3775,42.4616,72851.0
2020-04-24 11:40:00,45.45,45.46,45.3,45.4,89499.0,42.4616,42.4709,42.3214,42.4149,89499.0
2020-04-24 11:50:00,45.4,45.41,45.28,45.37,84874.0,42.4149,42.4242,42.3027,42.3868,84874.0
2020-04-24 12:00:00,45.37,45.47,45.34,45.45,90822.0,42.3868,42.4803,42.3588,42.4616,90822.0
2020-04-24 12:10:00,45.46,45.52,45.3,45.38,330571.0,42.4709,42.527,42.3214,42.3962,330571.0
2020-04-24 12:20:00,45.37,45.44,45.27,45.42,82601.0,42.3868,42.4522,42.2934,42.4335,82601.0
2020-04-24 12:30:00,45.43,45.45,45.25,45.34,72396.0,42.4429,42.4616,42.2747,42.3588,72396.0
2020-04-24 12:40:00,45.34,45.34,45.02,45.04,148936.0,42.3588,42.3588,42.0598,42.0785,148936.0
2020-04-24 12:50:00,45.04,45.21,44.87,45.17,247927.0,42.0785,42.2373,41.9197,42.2,247927.0
2020-04-24 13:00:00,45.18,45.27,45.14,45.16,74855.0,42.2093,42.2934,42.172,42.1906,74855.0
2020-04-24 13:10:00,45.15,45.36,45.09,45.35,111110.0,42.1813,42.3775,42.1252,42.3681,111110.0
2020-04-24 13:20:00,45.35,45.62,45.3,45.61,203372.0,42.3681,42.6204,42.3214,42.611,203372.0
2020-04-24 13:30:00,45.61,45.77,45.59,45.71,125437.0,42.611,42.7605,42.5924,42.7045,125437.0
2020-04-24 13:40:00,45.71,45.8,45.65,45.72,153710.0,42.7045,42.7886,42.6484,42.7138,153710.0
2020-04-24 13:50:00,45.72,45.88,45.72,45.88,112258.0,42.7138,42.8633,42.7138,42.8633,112258.0
2020-04-24 14:00:00,45.87,46.06,45.8,46.06,213615.0,42.854,43.0315,42.7886,43.0315,213615.0
2020-04-24 14:10:00,46.05,46.15,46.02,46.11,151402.0,43.0221,43.1155,42.9941,43.0782,151402.0
2020-04-24 14:20:00,46.11,46.17,46.02,46.09,124169.0,43.0782,43.1342,42.9941,43.0595,124169.0
2020-04-24 14:30:00,46.09,46.18,46.05,46.17,83149.0,43.0595,43.1436,43.0221,43.1342,83149.0
2020-04-24 14:40:00,46.17,46.28,46.16,46.27,166132.0,43.1342,43.237,43.1249,43.2277,166132.0
2020-04-24 14:50:00,46.27,46.38,46.25,46.36,120772.0,43.2277,43.3304,43.209,43.3117,120772.0
2020-04-24 15:00:00,46.36,46.49,46.26,46.37,206881.0,43.3117,43.4332,43.2183,43.3211,206881.0
2020-04-24 15:10:00,46.39,46.47,46.21,46.27,153866.0,43.3398,43.4145,43.1716,43.2277,153866.0
2020-04-24 15:20:00,46.28,46.35,46.23,46.35,144037.0,43.237,43.3024,43.1903,43.3024,144037.0
2020-04-24 15:30:00,46.36,46.55,46.33,46.4,299641.0,43.3117,43.4892,43.2837,43.3491,299641.0
2020-04-24 15:40:00,46.4,46.55,46.39,46.43,210418.0,43.3491,43.4892,43.3398,43.3771,210418.0
2020-04-24 15:50:00,46.43,46.43,45.99,46.06,691611.0,43.3771,43.3771,42.9661,43.0315,691611.0
2020-04-27 09:30:00,46.52,46.94,46.38,46.41,345859.0,43.4612,43.8536,43.3304,43.3584,345859.0
2020-04-27 09:40:00,46.39,46.43,45.96,46.04,319605.0,43.3398,43.3771,42.938,43.0128,319605.0
2020-04-27 09:50:00,46.04,46.34,46.01,46.18,220356.0,43.0128,43.293,42.9847,43.1436,220356.0
2020-04-27 10:00:00,46.18,46.25,45.98,46.12,335267.0,43.1436,43.209,42.9567,43.0875,335267.0
2020-04-27 10:10:00,46.12,46.29,46.02,46.22,238204.0,43.0875,43.2463,42.9941,43.1809,238204.0
2020-04-27 10:20:00,46.22,46.7,46.21,46.7,192930.0,43.1809,43.6294,43.1716,43.6294,192930.0
2020-04-27 10:30:00,46.69,46.75,46.26,46.39,223393.0,43.62,43.6761,43.2183,43.3398,223393.0
2020-04-27 10:40:00,46.4,46.61,46.35,46.43,276153.0,43.3491,43.5453,43.3024,43.3771,276153.0
2020-04-27 10:50:00,46.43,46.58,46.37,46.55,108538.0,43.3771,43.5173,43.3211,43.4892,108538.0
2020-04-27 11:00:00,46.55,46.62,46.43,46.6,122933.0,43.4892,43.5546,43.3771,43.536,122933.0
2020-04-27 11:10:00,46.6,46.79,46.5,46.75,134973.0,43.536,43.7135,43.4425,43.6761,134973.0
2020-04-27 11:20:00,46.74,46.83,46.69,46.77,115169.0,43.6667,43.7508,43.62,43.6948,115169.0
2020-04-27 11:30:00,46.76,46.84,46.68,46.82,110295.0,43.6854,43.7602,43.6107,43.7415,110295.0
2020-04-27 11:40:00,46.83,46.99,46.82,46.88,138942.0,43.7508,43.9003,43.7415,43.7975,138942.0
2020-04-27 11:50:00,46.89,47.09,46.88,47.07,145899.0,43.8069,43.9937,43.7975,43.975,145899.0
2020-04-27 12:00:00,47.08,47.16,47.02,47.11,131718.0,43.9844,44.0591,43.9283,44.0124,131718.0
2020-04-27 12:10:00,47.1,47.26,47.1,47.23,198792.0,44.0031,44.1526,44.0031,44.1245,198792.0
2020-04-27 12:20:00,47.22,47.24,46.93,46.94,131071.0,44.1152,44.1339,43.8443,43.8536,131071.0
2020-04-27 12:30:00,46.94,47.16,46.94,47.04,107693.0,43.8536,44.0591,43.8536,43.947,107693.0
2020-04-27 12:40:00,47.05,47.05,46.87,46.91,180831.0,43.9564,43.9564,43.7882,43.8256,180831.0
2020-04-27 12:50:00,46.91,46.94,46.82,46.85,102795.0,43.8256,43.8536,43.7415,43.7695,102795.0
2020-04-27 13:00:00,46.85,46.98,46.77,46.98,93468.0,43.7695,43.891,43.6948,43.891,93468.0
2020-04-27 13:10:00,46.98,47.3,46.98,47.23,203626.0,43.891,44.1899,43.891,44.1245,203626.0
2020-04-27 13:20:00,47.23,47.28,47.1,47.17,192751.0,44.1245,44.1712,44.0031,44.0685,192751.0
2020-04-27 13:30:00,47.18,47.21,47.01,47.05,141072.0,44.0778,44.1058,43.919,43.9564,141072.0
2020-04-27 13:40:00,47.05,47.19,46.99,47.15,276414.0,43.9564,44.0872,43.9003,44.0498,276414.0
2020-04-27 13:50:00,47.14,47.39,47.12,47.36,90164.0,44.0404,44.274,44.0218,44.246,90164.0
2020-04-27 14:00:00,47.36,47.53,47.35,47.52,128853.0,44.246,44.4048,44.2366,44.3955,128853.0
2020-04-27 14:10:00,47.52,47.61,47.44,47.58,130353.0,44.3955,44.4795,44.3207,44.4515,130353.0
2020-04-27 14:20:00,47.57,47.67,47.51,47.59,154447.0,44.4422,44.5356,44.3861,44.4609,154447.0
2020-04-27 14:30:00,47.59,47.68,47.51,47.54,135039.0,44.4609,44.5449,44.3861,44.4141,135039.0
2020-04-27 14:40:00,47.54,47.81,47.54,47.78,147923.0,44.4141,44.6664,44.4141,44.6384,147923.0
2020-04-27 14:50:00,47.78,47.8,47.64,47.77,157513.0,44.6384,44.657,44.5076,44.629,157513.0
2020-04-27 15:00:00,47.76,48.0,47.74,47.89,228511.0,44.6197,44.8439,44.601,44.7411,228511.0
2020-04-27 15:10:00,47.89,48.03,47.81,47.88,255237.0,44.7411,44.8719,44.6664,44.7318,255237.0
2020-04-27 15:20:00,47.87,47.95,47.81,47.95,222909.0,44.7224,44.7972,44.6664,44.7972,222909.0
2020-04-27 15:30:00,47.96,48.15,47.9,48.1,305198.0,44.8065,44.984,44.7505,44.9373,305198.0
2020-04-27 15:40:00,48.1,48.16,48.0,48.15,358187.0,44.9373,44.9934,44.8439,44.984,358187.0
2020-04-27 15:50:00,48.15,48.23,47.77,47.81,707824.0,44.984,45.0588,44.629,44.6664,707824.0
2020-04-28 09:30:00,49.57,50.64,49.34,50.12,676287.0,46.3107,47.3103,46.0958,46.8245,676287.0
2020-04-28 09:40:00,50.11,50.54,49.88,50.53,440119.0,46.8152,47.2169,46.6003,47.2075,440119.0
2020-04-28 09:50:00,50.53,50.72,50.41,50.54,322097.0,47.2075,47.3851,47.0954,47.2169,322097.0
2020-04-28 10:00:00,50.55,50.72,50.3,50.6,474808.0,47.2262,47.3851,46.9927,47.2729,474808.0
2020-04-28 10:10:00,50.59,50.81,50.43,50.44,606115.0,47.2636,47.4691,47.1141,47.1235,606115.0
2020-04-28 10:20:00,50.44,50.51,50.2,50.46,234186.0,47.1235,47.1889,46.8992,47.1421,234186.0
2020-04-28 10:30:00,50.47,50.54,50.37,50.46,355396.0,47.1515,47.2169,47.0581,47.1421,355396.0
2020-04-28 10:40:00,50.47,50.47,49.85,50.07,232485.0,47.1515,47.1515,46.5723,46.7778,232485.0
2020-04-28 10:50:00,50.07,50.21,49.97,50.15,584353.0,46.7778,46.9086,46.6844,46.8525,584353.0
2020-04-28 11:00:00,50.16,50.3,50.1,50.22,573371.0,46.8619,46.9927,46.8058,46.9179,573371.0
2020-04-28 11:10:00,50.22,50.38,50.2,50.27,187956.0,46.9179,47.0674,46.8992,46.9646,187956.0
2020-04-28 11:20:00,50.27,50.36,50.23,50.23,264967.0,46.9646,47.0487,46.9273,46.9273,264967.0
2020-04-28 11:30:00,50.24,50.54,50.23,50.5,282519.0,46.9366,47.2169,46.9273,47.1795,282519.0
2020-04-28 11:40:00,50.51,50.62,50.33,50.41,450290.0,47.1889,47.2916,47.0207,47.0954,450290.0
2020-04-28 11:50:00,50.41,50.48,50.21,50.38,204909.0,47.0954,47.1608,46.9086,47.0674,204909.0
2020-04-28 12:00:00,50.38,50.44,50.22,50.31,216056.0,47.0674,47.1235,46.9179,47.002,216056.0
2020-04-28 12:10:00,50.32,50.4,50.17,50.2,329711.0,47.0114,47.0861,46.8712,46.8992,329711.0
2020-04-28 12:20:00,50.19,50.36,49.93,49.96,242560.0,46.8899,47.0487,46.647,46.675,242560.0
2020-04-28 12:30:00,49.95,50.11,49.91,50.1,159154.0,46.6657,46.8152,46.6283,46.8058,159154.0
2020-04-28 12:40:00,50.09,50.18,50.0,50.11,263528.0,46.7965,46.8806,46.7124,46.8152,263528.0
2020-04-28 12:50:00,50.1,50.19,49.92,49.95,349823.0,46.8058,46.8899,46.6377,46.6657,349823.0
2020-04-28 13:00:00,49.97,50.2,49.96,50.15,106049.0,46.6844,46.8992,46.675,46.8525,106049.0
2020-04-28 13:10:00,50.14,50.17,49.98,50.06,123614.0,46.8432,46.8712,46.6937,46.7685,123614.0
2020-04-28 13:20:00,50.07,50.23,50.03,50.17,133391.0,46.7778,46.9273,46.7404,46.8712,133391.0
2020-04-28 13:30:00,50.17,50.27,50.1,50.11,141543.0,46.8712,46.9646,46.8058,46.8152,141543.0
2020-04-28 13:40:00,50.1,50.25,50.08,50.17,90054.0,46.8058,46.946,46.7871,46.8712,90054.0
2020-04-28 13:50:00,50.18,50.18,50.11,50.13,141956.0,46.8806,46.8806,46.8152,46.8338,141956.0
2020-04-28 14:00:00,50.13,50.17,50.07,50.1,348453.0,46.8338,46.8712,46.7778,46.8058,348453.0
2020-04-28 14:10:00,50.1,50.23,50.1,50.19,131269.0,46.8058,46.9273,46.8058,46.8899,131269.0
2020-04-28 14:20:00,50.19,50.24,50.13,50.19,94405.0,46.8899,46.9366,46.8338,46.8899,94405.0
2020-04-28 14:30:00,50.18,50.23,50.04,50.06,224369.0,46.8806,46.9273,46.7498,46.7685,224369.0
2020-04-28 14:40:00,50.06,50.11,49.97,50.07,163159.0,46.7685,46.8152,46.6844,46.7778,163159.0
2020-04-28 14:50:00,50.07,50.09,49.81,49.88,246780.0,46.7778,46.7965,46.5349,46.6003,246780.0
2020-04-28 15:00:00,49.88,49.91,49.72,49.72,183075.0,46.6003,46.6283,46.4508,46.4508,183075.0
2020-04-28 15:10:00,49.72,49.85,49.63,49.72,229145.0,46.4508,46.5723,46.3667,46.4508,229145.0
2020-04-28 15:20:00,49.72,49.87,49.54,49.63,265890.0,46.4508,46.5909,46.2826,46.3667,265890.0
2020-04-28 15:30:00,49.62,49.65,49.34,49.4,267278.0,46.3574,46.3854,46.0958,46.1518,267278.0
2020-04-28 15:40:00,49.4,49.41,49.06,49.07,342138.0,46.1518,46.1612,45.8342,45.8435,342138.0
2020-04-28 15:50:00,49.06,49.16,48.88,49.1,821689.0,45.8342,45.9276,45.666,45.8716,821689.0
2020-04-29 09:30:00,52.24,52.25,50.51,51.36,506100.0,48.8051,48.8145,47.1889,47.983,506100.0
2020-04-29 09:40:00,51.36,51.42,50.98,51.29,348373.0,47.983,48.039,47.628,47.9176,348373.0
2020-04-29 09:50:00,51.31,51.78,51.22,51.78,220839.0,47.9363,48.3754,47.8522,48.3754,220839.0
2020-04-29 10:00:00,51.78,51.95,51.7,51.85,380459.0,48.3754,48.5342,48.3006,48.4408,380459.0
2020-04-29 10:10:00,51.85,52.12,51.77,51.9,296991.0,48.4408,48.693,48.366,48.4875,296991.0
2020-04-29 10:20:00,51.9,52.09,51.88,51.98,212494.0,48.4875,48.665,48.4688,48.5622,212494.0
2020-04-29 10:30:00,52.0,52.21,51.96,52.01,123511.0,48.5809,48.7771,48.5435,48.5902,123511.0
2020-04-29 10:40:00,52.01,52.19,51.97,52.15,188618.0,48.5902,48.7584,48.5529,48.721,188618.0
2020-04-29 10:50:00,52.16,52.21,52.0,52.07,219314.0,48.7304,48.7771,48.5809,48.6463,219314.0
2020-04-29 11:00:00,52.07,52.16,51.87,51.91,209270.0,48.6463,48.7304,48.4594,48.4968,209270.0
2020-04-29 11:10:00,51.91,51.96,51.82,51.94,223779.0,48.4968,48.5435,48.4127,48.5248,223779.0
2020-04-29 11:20:00,51.94,52.05,51.91,52.0,101857.0,48.5248,48.6276,48.4968,48.5809,101857.0
2020-04-29 11:30:00,51.99,52.03,51.91,51.98,126596.0,48.5715,48.6089,48.4968,48.5622,126596.0
2020-04-29 11:40:00,51.98,52.12,51.9,52.08,432302.0,48.5622,48.693,48.4875,48.6556,432302.0
2020-04-29 11:50:00,52.08,52.11,51.88,51.96,132668.0,48.6556,48.6837,48.4688,48.5435,132668.0
2020-04-29 12:00:00,51.96,52.17,51.96,52.06,188071.0,48.5435,48.7397,48.5435,48.6369,188071.0
2020-04-29 12:10:00,52.06,52.15,52.01,52.12,107855.0,48.6369,48.721,48.5902,48.693,107855.0
2020-04-29 12:20:00,52.13,52.33,52.09,52.32,123011.0,48.7023,48.8892,48.665,48.8799,123011.0
2020-04-29 12:30:00,52.33,52.46,52.29,52.42,176794.0,48.8892,49.0106,48.8518,48.9733,176794.0
2020-04-29 12:40:00,52.4,52.54,52.4,52.52,164563.0,48.9546,49.0854,48.9546,49.0667,164563.0
2020-04-29 12:50:00,52.51,52.58,52.41,52.46,168238.0,49.0574,49.1228,48.9639,49.0106,168238.0
2020-04-29 13:00:00,52.48,52.75,52.46,52.75,257822.0,49.0293,49.2816,49.0106,49.2816,257822.0
2020-04-29 13:10:00,52.75,52.81,52.6,52.7,189634.0,49.2816,49.3376,49.1414,49.2349,189634.0
2020-04-29 13:20:00,52.7,52.74,52.57,52.57,240917.0,49.2349,49.2722,49.1134,49.1134,240917.0
2020-04-29 13:30:00,52.6,52.62,52.14,52.16,291676.0,49.1414,49.1601,48.7117,48.7304,291676.0
2020-04-29 13:40:00,52.16,52.24,52.01,52.02,135481.0,48.7304,48.8051,48.5902,48.5996,135481.0
2020-04-29 13:50:00,52.03,52.05,51.56,51.67,155351.0,48.6089,48.6276,48.1698,48.2726,155351.0
2020-04-29 14:00:00,51.67,51.78,51.4,51.46,112743.0,48.2726,48.3754,48.0203,48.0764,112743.0
2020-04-29 14:10:00,51.46,51.69,51.45,51.5,147510.0,48.0764,48.2913,48.0671,48.1138,147510.0
2020-04-29 14:20:00,51.53,51.78,51.51,51.74,148130.0,48.1418,48.3754,48.1231,48.338,148130.0
2020-04-29 14:30:00,51.75,51.92,51.7,51.89,124110.0,48.3473,48.5062,48.3006,48.4781,124110.0
2020-04-29 14:40:00,51.89,51.96,51.75,51.78,76188.0,48.4781,48.5435,48.3473,48.3754,76188.0
2020-04-29 14:50:00,51.78,51.97,51.76,51.95,128031.0,48.3754,48.5529,48.3567,48.5342,128031.0
2020-04-29 15:00:00,51.96,52.07,51.94,52.02,193030.0,48.5435,48.6463,48.5248,48.5996,193030.0
2020-04-29 15:10:00,52.02,52.02,51.85,51.89,112391.0,48.5996,48.5996,48.4408,48.4781,112391.0
2020-04-29 15:20:00,51.9,52.0,51.85,51.99,112068.0,48.4875,48.5809,48.4408,48.5715,112068.0
2020-04-29 15:30:00,51.99,52.07,51.81,52.07,201192.0,48.5715,48.6463,48.4034,48.6463,201192.0
2020-04-29 15:40:00,52.06,52.13,52.01,52.02,341329.0,48.6369,48.7023,48.5902,48.5996,341329.0
2020-04-29 15:50:00,52.02,52.02,51.48,51.54,646573.0,48.5996,48.5996,48.0951,48.1511,646573.0
2020-04-30 09:30:00,50.52,50.66,50.06,50.15,447501.0,47.1982,47.329,46.7685,46.8525,447501.0
2020-04-30 09:40:00,50.18,50.82,50.12,50.6,234486.0,46.8806,47.4785,46.8245,47.2729,234486.0
2020-04-30 09:50:00,50.61,50.74,50.5,50.52,197898.0,47.2823,47.4037,47.1795,47.1982,197898.0
2020-04-30 10:00:00,50.53,50.76,50.4,50.56,213062.0,47.2075,47.4224,47.0861,47.2356,213062.0
2020-04-30 10:10:00,50.55,50.61,50.22,50.23,235281.0,47.2262,47.2823,46.9179,46.9273,235281.0
2020-04-30 10:20:00,50.23,50.27,50.07,50.27,195393.0,46.9273,46.9646,46.7778,46.9646,195393.0
2020-04-30 10:30:00,50.28,50.4,50.03,50.03,110622.0,46.974,47.0861,46.7404,46.7404,110622.0
2020-04-30 10:40:00,50.02,50.11,49.78,49.91,164269.0,46.7311,46.8152,46.5069,46.6283,164269.0
2020-04-30 10:50:00,49.9,50.13,49.9,50.0,145967.0,46.619,46.8338,46.619,46.7124,145967.0
2020-04-30 11:00:00,50.01,50.15,49.96,50.0,122797.0,46.7217,46.8525,46.675,46.7124,122797.0
2020-04-30 11:10:00,50.0,50.01,49.79,49.82,194749.0,46.7124,46.7217,46.5162,46.5442,194749.0
2020-04-30 11:20:00,49.8,49.81,49.59,49.61,260417.0,46.5255,46.5349,46.3294,46.348,260417.0
2020-04-30 11:30:00,49.61,49.69,49.48,49.61,144212.0,46.348,46.4228,46.2266,46.348,144212.0
2020-04-30 11:40:00,49.6,49.69,49.55,49.58,134053.0,46.3387,46.4228,46.292,46.32,134053.0
2020-04-30 11:50:00,49.58,49.69,49.4,49.43,143230.0,46.32,46.4228,46.1518,46.1799,143230.0
2020-04-30 12:00:00,49.42,49.42,49.22,49.27,118329.0,46.1705,46.1705,45.9837,46.0304,118329.0
2020-04-30 12:10:00,49.26,49.43,49.18,49.23,120982.0,46.0211,46.1799,45.9463,45.993,120982.0
2020-04-30 12:20:00,49.23,49.37,49.14,49.3,303956.0,45.993,46.1238,45.9089,46.0584,303956.0
2020-04-30 12:30:00,49.29,49.3,49.06,49.12,150131.0,46.0491,46.0584,45.8342,45.8903,150131.0
2020-04-30 12:40:00,49.12,49.15,48.98,49.07,169010.0,45.8903,45.9183,45.7595,45.8435,169010.0
2020-04-30 12:50:00,49.06,49.21,49.0,49.21,144467.0,45.8342,45.9743,45.7781,45.9743,144467.0
2020-04-30 13:00:00,49.2,49.2,48.98,49.18,104189.0,45.965,45.965,45.7595,45.9463,104189.0
2020-04-30 13:10:00,49.18,49.33,49.13,49.32,107167.0,45.9463,46.0864,45.8996,46.0771,107167.0
2020-04-30 13:20:00,49.31,49.34,49.06,49.07,165726.0,46.0678,46.0958,45.8342,45.8435,165726.0
2020-04-30 13:30:00,49.07,49.08,48.91,48.91,137716.0,45.8435,45.8529,45.6941,45.6941,137716.0
2020-04-30 13:40:00,48.91,49.18,48.87,49.13,128802.0,45.6941,45.9463,45.6567,45.8996,128802.0
2020-04-30 13:50:00,49.12,49.19,49.03,49.1,87273.0,45.8903,45.9557,45.8062,45.8716,87273.0
2020-04-30 14:00:00,49.08,49.18,48.95,49.13,91872.0,45.8529,45.9463,45.7314,45.8996,91872.0
2020-04-30 14:10:00,49.13,49.18,49.1,49.16,74566.0,45.8996,45.9463,45.8716,45.9276,74566.0
2020-04-30 14:20:00,49.16,49.31,49.15,49.25,130944.0,45.9276,46.0678,45.9183,46.0117,130944.0
2020-04-30 14:30:00,49.25,49.34,49.13,49.2,151107.0,46.0117,46.0958,45.8996,45.965,151107.0
2020-04-30 14:40:00,49.18,49.24,49.13,49.23,106921.0,45.9463,46.0024,45.8996,45.993,106921.0
2020-04-30 14:50:00,49.24,49.33,49.18,49.3,122234.0,46.0024,46.0864,45.9463,46.0584,122234.0
2020-04-30 15:00:00,49.29,49.35,49.24,49.27,120340.0,46.0491,46.1051,46.0024,46.0304,120340.0
2020-04-30 15:10:00,49.26,49.29,49.1,49.18,101536.0,46.0211,46.0491,45.8716,45.9463,101536.0
2020-04-30 15:20:00,49.18,49.25,49.13,49.23,123583.0,45.9463,46.0117,45.8996,45.993,123583.0
2020-04-30 15:30:00,49.23,49.3,49.12,49.25,208687.0,45.993,46.0584,45.8903,46.0117,208687.0
2020-04-30 15:40:00,49.25,49.44,49.24,49.36,440268.0,46.0117,46.1892,46.0024,46.1145,440268.0
2020-04-30 15:50:00,49.38,49.38,49.0,49.0,997351.0,46.1332,46.1332,45.7781,45.7781,997351.0
2020-05-01 09:30:00,48.0,48.42,47.84,48.15,314258.0,44.8439,45.2363,44.6944,44.984,314258.0
2020-05-01 09:40:00,48.18,48.44,48.0,48.3,149010.0,45.0121,45.255,44.8439,45.1242,149010.0
2020-05-01 09:50:00,48.29,48.4,48.17,48.28,88085.0,45.1148,45.2176,45.0027,45.1055,88085.0
2020-05-01 10:00:00,48.31,48.37,48.13,48.13,233644.0,45.1335,45.1896,44.9654,44.9654,233644.0
2020-05-01 10:10:00,48.13,48.25,48.0,48.04,97770.0,44.9654,45.0775,44.8439,44.8813,97770.0
2020-05-01 10:20:00,48.03,48.19,47.97,48.19,63308.0,44.8719,45.0214,44.8159,45.0214,63308.0
2020-05-01 10:30:00,48.22,48.39,48.11,48.26,67335.0,45.0494,45.2083,44.9467,45.0868,67335.0
2020-05-01 10:40:00,48.25,48.29,48.03,48.07,49291.0,45.0775,45.1148,44.8719,44.9093,49291.0
2020-05-01 10:50:00,48.08,48.18,47.97,47.97,79866.0,44.9186,45.0121,44.8159,44.8159,79866.0
2020-05-01 11:00:00,47.96,48.04,47.91,47.99,49306.0,44.8065,44.8813,44.7598,44.8346,49306.0
2020-05-01 11:10:00,47.98,48.02,47.89,47.92,53850.0,44.8252,44.8626,44.7411,44.7692,53850.0
2020-05-01 11:20:00,47.91,47.98,47.84,47.88,65145.0,44.7598,44.8252,44.6944,44.7318,65145.0
2020-05-01 11:30:00,47.86,47.87,47.64,47.8,58695.0,44.7131,44.7224,44.5076,44.657,58695.0
2020-05-01 11:40:00,47.8,47.85,47.64,47.7,92768.0,44.657,44.7038,44.5076,44.5636,92768.0
2020-05-01 11:50:00,47.69,47.77,47.57,47.77,79538.0,44.5543,44.629,44.4422,44.629,79538.0
2020-05-01 12:00:00,47.77,47.87,47.68,47.79,59052.0,44.629,44.7224,44.5449,44.6477,59052.0
2020-05-01 12:10:00,47.8,47.99,47.77,47.79,56357.0,44.657,44.8346,44.629,44.6477,56357.0
2020-05-01 12:20:00,47.8,47.87,47.78,47.8,42674.0,44.657,44.7224,44.6384,44.657,42674.0
2020-05-01 12:30:00,47.81,47.81,47.65,47.76,84354.0,44.6664,44.6664,44.5169,44.6197,84354.0
2020-05-01 12:40:00,47.75,47.79,47.63,47.66,58489.0,44.6103,44.6477,44.4982,44.5263,58489.0
2020-05-01 12:50:00,47.66,47.91,47.66,47.84,126583.0,44.5263,44.7598,44.5263,44.6944,126583.0
2020-05-01 13:00:00,47.85,47.96,47.83,47.89,51003.0,44.7038,44.8065,44.6851,44.7411,51003.0
2020-05-01 13:10:00,47.89,47.92,47.74,47.78,129514.0,44.7411,44.7692,44.601,44.6384,129514.0
2020-05-01 13:20:00,47.78,47.79,47.63,47.64,67029.0,44.6384,44.6477,44.4982,44.5076,67029.0
2020-05-01 13:30:00,47.64,47.79,47.59,47.71,70858.0,44.5076,44.6477,44.4609,44.573,70858.0
2020-05-01 13:40:00,47.72,47.79,47.61,47.68,61084.0,44.5823,44.6477,44.4795,44.5449,61084.0
2020-05-01 13:50:00,47.68,47.69,47.57,47.59,63895.0,44.5449,44.5543,44.4422,44.4609,63895.0
2020-05-01 14:00:00,47.59,47.64,47.49,47.55,149860.0,44.4609,44.5076,44.3674,44.4235,149860.0
2020-05-01 14:10:00,47.56,47.59,47.47,47.55,104299.0,44.4328,44.4609,44.3487,44.4235,104299.0
2020-05-01 14:20:00,47.56,47.86,47.54,47.86,113353.0,44.4328,44.7131,44.4141,44.7131,113353.0
2020-05-01 14:30:00,47.85,47.85,47.71,47.82,83134.0,44.7038,44.7038,44.573,44.6757,83134.0
2020-05-01 14:40:00,47.81,47.91,47.79,47.85,91110.0,44.6664,44.7598,44.6477,44.7038,91110.0
2020-05-01 14:50:00,47.84,47.92,47.78,47.84,74332.0,44.6944,44.7692,44.6384,44.6944,74332.0
2020-05-01 15:00:00,47.83,47.89,47.73,47.86,114698.0,44.6851,44.7411,44.5917,44.7131,114698.0
2020-05-01 15:10:00,47.86,48.11,47.82,48.1,198358.0,44.7131,44.9467,44.6757,44.9373,198358.0
2020-05-01 15:20:00,48.11,48.18,47.99,48.0,191772.0,44.9467,45.0121,44.8346,44.8439,191772.0
2020-05-01 15:30:00,47.99,48.07,47.91,48.02,160909.0,44.8346,44.9093,44.7598,44.8626,160909.0
2020-05-01 15:40:00,48.03,48.09,47.94,48.05,226636.0,44.8719,44.928,44.7878,44.8906,226636.0
2020-05-01 15:50:00,48.05,48.29,47.98,48.26,579152.0,44.8906,45.1148,44.8252,45.0868,579152.0
2020-05-04 09:30:00,47.43,47.43,46.91,47.01,259267.0,44.3114,44.3114,43.8256,43.919,259267.0
2020-05-04 09:40:00,47.01,47.65,46.99,47.46,156508.0,43.919,44.5169,43.9003,44.3394,156508.0
2020-05-04 09:50:00,47.45,47.66,47.4,47.43,98603.0,44.3301,44.5263,44.2834,44.3114,98603.0
2020-05-04 10:00:00,47.45,47.65,47.4,47.41,86168.0,44.3301,44.5169,44.2834,44.2927,86168.0
2020-05-04 10:10:00,47.42,47.57,47.31,47.51,96584.0,44.302,44.4422,44.1993,44.3861,96584.0
2020-05-04 10:20:00,47.52,47.58,47.19,47.29,96233.0,44.3955,44.4515,44.0872,44.1806,96233.0
2020-05-04 10:30:00,47.28,47.42,47.24,47.38,95425.0,44.1712,44.302,44.1339,44.2647,95425.0
2020-05-04 10:40:00,47.38,47.64,47.36,47.49,154793.0,44.2647,44.5076,44.246,44.3674,154793.0
2020-05-04 10:50:00,47.5,47.5,47.13,47.14,48685.0,44.3768,44.3768,44.0311,44.0404,48685.0
2020-05-04 11:00:00,47.14,47.19,46.99,47.13,91646.0,44.0404,44.0872,43.9003,44.0311,91646.0
2020-05-04 11:10:00,47.14,47.26,47.09,47.16,80801.0,44.0404,44.1526,43.9937,44.0591,80801.0
2020-05-04 11:20:00,47.17,47.19,46.97,47.02,73654.0,44.0685,44.0872,43.8816,43.9283,73654.0
2020-05-04 11:30:00,47.03,47.08,46.96,47.08,82631.0,43.9377,43.9844,43.8723,43.9844,82631.0
2020-05-04 11:40:00,47.12,47.16,47.07,47.16,52513.0,44.0218,44.0591,43.975,44.0591,52513.0
2020-05-04 11:50:00,47.16,47.2,47.07,47.07,56866.0,44.0591,44.0965,43.975,43.975,56866.0
2020-05-04 12:00:00,47.08,47.11,46.98,47.03,98537.0,43.9844,44.0124,43.891,43.9377,98537.0
2020-05-04 12:10:00,47.03,47.09,46.94,47.01,62757.0,43.9377,43.9937,43.8536,43.919,62757.0
2020-05-04 12:20:00,47.01,47.15,47.0,47.09,81219.0,43.919,44.0498,43.9097,43.9937,81219.0
2020-05-04 12:30:00,47.1,47.12,46.98,47.08,86432.0,44.0031,44.0218,43.891,43.9844,86432.0
2020-05-04 12:40:00,47.09,47.14,47.0,47.0,62178.0,43.9937,44.0404,43.9097,43.9097,62178.0
2020-05-04 12:50:00,47.01,47.03,46.94,46.99,62250.0,43.919,43.9377,43.8536,43.9003,62250.0
2020-05-04 13:00:00,46.98,46.99,46.92,46.94,45929.0,43.891,43.9003,43.8349,43.8536,45929.0
2020-05-04 13:10:00,46.93,46.93,46.77,46.81,91807.0,43.8443,43.8443,43.6948,43.7321,91807.0
2020-05-04 13:20:00,46.8,46.88,46.72,46.84,91627.0,43.7228,43.7975,43.6481,43.7602,91627.0
2020-05-04 13:30:00,46.85,46.92,46.84,46.87,71828.0,43.7695,43.8349,43.7602,43.7882,71828.0
2020-05-04 13:40:00,46.87,46.97,46.86,46.91,54625.0,43.7882,43.8816,43.7789,43.8256,54625.0
2020-05-04 13:50:00,46.9,46.91,46.77,46.78,66791.0,43.8162,43.8256,43.6948,43.7041,66791.0
2020-05-04 14:00:00,46.78,46.85,46.76,46.77,85368.0,43.7041,43.7695,43.6854,43.6948,85368.0
2020-05-04 14:10:00,46.76,47.08,46.76,47.04,104344.0,43.6854,43.9844,43.6854,43.947,104344.0
2020-05-04 14:20:00,47.04,47.18,46.99,47.11,84500.0,43.947,44.0778,43.9003,44.0124,84500.0
2020-05-04 14:30:00,47.11,47.22,47.02,47.04,112487.0,44.0124,44.1152,43.9283,43.947,112487.0
2020-05-04 14:40:00,47.04,47.28,47.03,47.28,113692.0,43.947,44.1712,43.9377,44.1712,113692.0
2020-05-04 14:50:00,47.27,47.4,47.22,47.36,102997.0,44.1619,44.2834,44.1152,44.246,102997.0
2020-05-04 15:00:00,47.35,47.39,47.27,47.38,82113.0,44.2366,44.274,44.1619,44.2647,82113.0
2020-05-04 15:10:00,47.38,47.42,47.29,47.39,111474.0,44.2647,44.302,44.1806,44.274,111474.0
2020-05-04 15:20:00,47.39,47.54,47.38,47.52,125394.0,44.274,44.4141,44.2647,44.3955,125394.0
2020-05-04 15:30:00,47.52,47.76,47.51,47.71,177122.0,44.3955,44.6197,44.3861,44.573,177122.0
2020-05-04 15:40:00,47.72,47.8,47.67,47.73,190136.0,44.5823,44.657,44.5356,44.5917,190136.0
2020-05-04 15:50:00,47.74,48.22,47.62,47.68,1003690.0,44.601,45.0494,44.4889,44.5449,1003690.0
2020-05-05 09:30:00,48.27,48.68,48.15,48.24,382308.0,45.0961,45.4792,44.984,45.0681,382308.0
2020-05-05 09:40:00,48.24,48.46,48.06,48.43,157141.0,45.0681,45.2737,44.9,45.2456,157141.0
2020-05-05 09:50:00,48.43,48.8,48.42,48.78,410746.0,45.2456,45.5913,45.2363,45.5726,410746.0
2020-05-05 10:00:00,48.75,48.95,48.45,48.46,874872.0,45.5446,45.7314,45.2643,45.2737,874872.0
2020-05-05 10:10:00,48.46,48.46,48.28,48.44,187076.0,45.2737,45.2737,45.1055,45.255,187076.0
2020-05-05 10:20:00,48.43,48.48,48.19,48.2,120994.0,45.2456,45.2923,45.0214,45.0307,120994.0
2020-05-05 10:30:00,48.21,48.33,48.18,48.3,123072.0,45.0401,45.1522,45.0121,45.1242,123072.0
2020-05-05 10:40:00,48.3,48.34,48.03,48.11,105111.0,45.1242,45.1615,44.8719,44.9467,105111.0
2020-05-05 10:50:00,48.13,48.26,48.12,48.22,114589.0,44.9654,45.0868,44.956,45.0494,114589.0
2020-05-05 11:00:00,48.22,48.48,48.2,48.48,95566.0,45.0494,45.2923,45.0307,45.2923,95566.0
2020-05-05 11:10:00,48.48,48.48,48.15,48.27,98741.0,45.2923,45.2923,44.984,45.0961,98741.0
2020-05-05 11:20:00,48.28,48.58,48.27,48.53,97321.0,45.1055,45.3858,45.0961,45.3391,97321.0
2020-05-05 11:30:00,48.51,48.72,48.5,48.69,149275.0,45.3204,45.5166,45.311,45.4885,149275.0
2020-05-05 11:40:00,48.69,48.83,48.68,48.79,140099.0,45.4885,45.6193,45.4792,45.582,140099.0
2020-05-05 11:50:00,48.8,48.82,48.54,48.66,71573.0,45.5913,45.61,45.3484,45.4605,71573.0
2020-05-05 12:00:00,48.65,48.68,48.53,48.61,84203.0,45.4512,45.4792,45.3391,45.4138,84203.0
2020-05-05 12:10:00,48.61,48.63,48.53,48.58,73831.0,45.4138,45.4325,45.3391,45.3858,73831.0
2020-05-05 12:20:00,48.58,48.65,48.45,48.48,66381.0,45.3858,45.4512,45.2643,45.2923,66381.0
2020-05-05 12:30:00,48.48,48.52,48.42,48.46,69381.0,45.2923,45.3297,45.2363,45.2737,69381.0
2020-05-05 12:40:00,48.46,48.48,48.38,48.39,58118.0,45.2737,45.2923,45.1989,45.2083,58118.0
2020-05-05 12:50:00,48.4,48.5,48.37,48.41,131738.0,45.2176,45.311,45.1896,45.2269,131738.0
2020-05-05 13:00:00,48.41,48.43,48.31,48.41,99878.0,45.2269,45.2456,45.1335,45.2269,99878.0
2020-05-05 13:10:00,48.41,48.55,48.39,48.5,90586.0,45.2269,45.3577,45.2083,45.311,90586.0
2020-05-05 13:20:00,48.49,48.5,48.39,48.48,81010.0,45.3017,45.311,45.2083,45.2923,81010.0
2020-05-05 13:30:00,48.49,48.55,48.47,48.5,79335.0,45.3017,45.3577,45.283,45.311,79335.0
2020-05-05 13:40:00,48.51,48.55,48.47,48.49,82541.0,45.3204,45.3577,45.283,45.3017,82541.0
2020-05-05 13:50:00,48.5,48.51,48.42,48.47,117820.0,45.311,45.3204,45.2363,45.283,117820.0
2020-05-05 14:00:00,48.47,48.61,48.47,48.59,57229.0,45.283,45.4138,45.283,45.3951,57229.0
2020-05-05 14:10:00,48.58,48.7,48.58,48.66,133336.0,45.3858,45.4979,45.3858,45.4605,133336.0
2020-05-05 14:20:00,48.67,48.82,48.64,48.81,231813.0,45.4698,45.61,45.4418,45.6006,231813.0
2020-05-05 14:30:00,48.81,48.89,48.65,48.65,365734.0,45.6006,45.6754,45.4512,45.4512,365734.0
2020-05-05 14:40:00,48.66,48.66,48.56,48.6,91678.0,45.4605,45.4605,45.3671,45.4044,91678.0
2020-05-05 14:50:00,48.6,48.63,48.48,48.62,119844.0,45.4044,45.4325,45.2923,45.4231,119844.0
2020-05-05 15:00:00,48.6,48.62,48.51,48.53,246392.0,45.4044,45.4231,45.3204,45.3391,246392.0
2020-05-05 15:10:00,48.52,48.55,48.17,48.23,169260.0,45.3297,45.3577,45.0027,45.0588,169260.0
2020-05-05 15:20:00,48.22,48.33,48.06,48.12,160126.0,45.0494,45.1522,44.9,44.956,160126.0
2020-05-05 15:30:00,48.12,48.14,47.97,48.07,149513.0,44.956,44.9747,44.8159,44.9093,149513.0
2020-05-05 15:40:00,48.05,48.09,47.95,48.02,134908.0,44.8906,44.928,44.7972,44.8626,134908.0
2020-05-05 15:50:00,48.03,48.35,48.03,48.17,494338.0,44.8719,45.1709,44.8719,45.0027,494338.0
2020-05-06 09:30:00,48.52,48.77,48.49,48.68,194545.0,45.3297,45.5633,45.3017,45.4792,194545.0
2020-05-06 09:40:00,48.68,48.94,48.6,48.61,113351.0,45.4792,45.7221,45.4044,45.4138,113351.0
2020-05-06 09:50:00,48.59,48.66,48.11,48.21,81025.0,45.3951,45.4605,44.9467,45.0401,81025.0
2020-05-06 10:00:00,48.21,48.31,47.97,48.1,105415.0,45.0401,45.1335,44.8159,44.9373,105415.0
2020-05-06 10:10:00,48.11,48.13,47.85,48.03,109124.0,44.9467,44.9654,44.7038,44.8719,109124.0
2020-05-06 10:20:00,48.02,48.2,47.98,48.03,54844.0,44.8626,45.0307,44.8252,44.8719,54844.0
2020-05-06 10:30:00,48.03,48.25,48.0,48.05,92933.0,44.8719,45.0775,44.8439,44.8906,92933.0
2020-05-06 10:40:00,48.02,48.26,48.01,48.17,51996.0,44.8626,45.0868,44.8532,45.0027,51996.0
2020-05-06 10:50:00,48.18,48.21,47.93,47.94,183462.0,45.0121,45.0401,44.7785,44.7878,183462.0
2020-05-06 11:00:00,47.95,48.0,47.76,47.83,144659.0,44.7972,44.8439,44.6197,44.6851,144659.0
2020-05-06 11:10:00,47.83,47.86,47.72,47.78,101303.0,44.6851,44.7131,44.5823,44.6384,101303.0
2020-05-06 11:20:00,47.78,48.1,47.75,48.03,414183.0,44.6384,44.9373,44.6103,44.8719,414183.0
2020-05-06 11:30:00,48.02,48.12,47.94,48.05,89962.0,44.8626,44.956,44.7878,44.8906,89962.0
2020-05-06 11:40:00,48.05,48.05,47.69,47.7,58706.0,44.8906,44.8906,44.5543,44.5636,58706.0
2020-05-06 11:50:00,47.69,47.7,47.55,47.69,57071.0,44.5543,44.5636,44.4235,44.5543,57071.0
2020-05-06 12:00:00,47.68,47.7,47.51,47.54,76268.0,44.5449,44.5636,44.3861,44.4141,76268.0
2020-05-06 12:10:00,47.52,47.66,47.48,47.65,73151.0,44.3955,44.5263,44.3581,44.5169,73151.0
2020-05-06 12:20:00,47.64,47.67,47.51,47.64,66252.0,44.5076,44.5356,44.3861,44.5076,66252.0
2020-05-06 12:30:00,47.63,47.71,47.61,47.69,24418.0,44.4982,44.573,44.4795,44.5543,24418.0
2020-05-06 12:40:00,47.68,47.74,47.59,47.71,38910.0,44.5449,44.601,44.4609,44.573,38910.0
2020-05-06 12:50:00,47.7,47.78,47.66,47.67,54366.0,44.5636,44.6384,44.5263,44.5356,54366.0
2020-05-06 13:00:00,47.68,47.72,47.61,47.62,30651.0,44.5449,44.5823,44.4795,44.4889,30651.0
2020-05-06 13:10:00,47.62,47.8,47.58,47.8,86772.0,44.4889,44.657,44.4515,44.657,86772.0
2020-05-06 13:20:00,47.81,47.96,47.73,47.93,252940.0,44.6664,44.8065,44.5917,44.7785,252940.0
2020-05-06 13:30:00,47.93,48.08,47.92,48.0,110177.0,44.7785,44.9186,44.7692,44.8439,110177.0
2020-05-06 13:40:00,48.0,48.09,47.95,48.02,36602.0,44.8439,44.928,44.7972,44.8626,36602.0
2020-05-06 13:50:00,48.02,48.07,47.99,48.02,43893.0,44.8626,44.9093,44.8346,44.8626,43893.0
2020-05-06 14:00:00,48.01,48.01,47.89,47.9,93377.0,44.8532,44.8532,44.7411,44.7505,93377.0
2020-05-06 14:10:00,47.9,48.06,47.82,48.0,154676.0,44.7505,44.9,44.6757,44.8439,154676.0
2020-05-06 14:20:00,48.01,48.06,47.98,48.0,144418.0,44.8532,44.9,44.8252,44.8439,144418.0
2020-05-06 14:30:00,48.0,48.1,47.96,48.05,121536.0,44.8439,44.9373,44.8065,44.8906,121536.0
2020-05-06 14:40:00,48.05,48.09,48.0,48.02,65143.0,44.8906,44.928,44.8439,44.8626,65143.0
2020-05-06 14:50:00,48.02,48.07,48.0,48.03,118968.0,44.8626,44.9093,44.8439,44.8719,118968.0
2020-05-06 15:00:00,48.03,48.13,48.02,48.1,111822.0,44.8719,44.9654,44.8626,44.9373,111822.0
2020-05-06 15:10:00,48.09,48.13,48.02,48.12,84875.0,44.928,44.9654,44.8626,44.956,84875.0
2020-05-06 15:20:00,48.11,48.12,47.97,48.0,107182.0,44.9467,44.956,44.8159,44.8439,107182.0
2020-05-06 15:30:00,47.99,47.99,47.76,47.8,131433.0,44.8346,44.8346,44.6197,44.657,131433.0
2020-05-06 15:40:00,47.81,47.88,47.67,47.69,219274.0,44.6664,44.7318,44.5356,44.5543,219274.0
2020-05-06 15:50:00,47.69,47.82,47.6,47.7,281452.0,44.5543,44.6757,44.4702,44.5636,281452.0
2020-05-07 09:30:00,48.64,49.06,48.51,49.0,208484.0,45.4418,45.8342,45.3204,45.7781,208484.0
2020-05-07 09:40:00,49.0,49.43,48.99,49.3,155289.0,45.7781,46.1799,45.7688,46.0584,155289.0
2020-05-07 09:50:00,49.31,49.37,49.06,49.1,248130.0,46.0678,46.1238,45.8342,45.8716,248130.0
2020-05-07 10:00:00,49.11,49.19,49.05,49.18,146883.0,45.8809,45.9557,45.8249,45.9463,146883.0
2020-05-07 10:10:00,49.19,49.26,48.99,49.15,289257.0,45.9557,46.0211,45.7688,45.9183,289257.0
2020-05-07 10:20:00,49.14,49.35,49.12,49.22,138476.0,45.9089,46.1051,45.8903,45.9837,138476.0
2020-05-07 10:30:00,49.22,49.46,49.21,49.39,143995.0,45.9837,46.2079,45.9743,46.1425,143995.0
2020-05-07 10:40:00,49.4,49.45,49.07,49.07,141933.0,46.1518,46.1986,45.8435,45.8435,141933.0
2020-05-07 10:50:00,49.06,49.15,48.96,49.01,156210.0,45.8342,45.9183,45.7408,45.7875,156210.0
2020-05-07 11:00:00,49.0,49.18,48.96,49.12,94777.0,45.7781,45.9463,45.7408,45.8903,94777.0
2020-05-07 11:10:00,49.13,49.32,49.12,49.27,67181.0,45.8996,46.0771,45.8903,46.0304,67181.0
2020-05-07 11:20:00,49.27,49.29,49.11,49.14,106438.0,46.0304,46.0491,45.8809,45.9089,106438.0
2020-05-07 11:30:00,49.14,49.22,48.97,48.99,142459.0,45.9089,45.9837,45.7501,45.7688,142459.0
2020-05-07 11:40:00,49.01,49.21,49.0,49.07,129069.0,45.7875,45.9743,45.7781,45.8435,129069.0
2020-05-07 11:50:00,49.07,49.15,48.9,49.13,148595.0,45.8435,45.9183,45.6847,45.8996,148595.0
2020-05-07 12:00:00,49.13,49.26,48.98,49.05,171722.0,45.8996,46.0211,45.7595,45.8249,171722.0
2020-05-07 12:10:00,49.05,49.18,49.05,49.18,76060.0,45.8249,45.9463,45.8249,45.9463,76060.0
2020-05-07 12:20:00,49.18,49.18,49.07,49.08,143118.0,45.9463,45.9463,45.8435,45.8529,143118.0
2020-05-07 12:30:00,49.08,49.12,49.01,49.05,208421.0,45.8529,45.8903,45.7875,45.8249,208421.0
2020-05-07 12:40:00,49.05,49.06,48.81,48.88,254991.0,45.8249,45.8342,45.6006,45.666,254991.0
2020-05-07 12:50:00,48.88,48.9,48.69,48.83,112166.0,45.666,45.6847,45.4885,45.6193,112166.0
2020-05-07 13:00:00,48.82,48.85,48.78,48.83,68216.0,45.61,45.638,45.5726,45.6193,68216.0
2020-05-07 13:10:00,48.84,48.92,48.8,48.86,190813.0,45.6287,45.7034,45.5913,45.6474,190813.0
2020-05-07 13:20:00,48.86,48.9,48.81,48.87,285310.0,45.6474,45.6847,45.6006,45.6567,285310.0
2020-05-07 13:30:00,48.87,48.92,48.85,48.85,84072.0,45.6567,45.7034,45.638,45.638,84072.0
2020-05-07 13:40:00,48.85,48.89,48.81,48.88,276119.0,45.638,45.6754,45.6006,45.666,276119.0
2020-05-07 13:50:00,48.88,48.91,48.83,48.9,171389.0,45.666,45.6941,45.6193,45.6847,171389.0
2020-05-07 14:00:00,48.9,48.92,48.85,48.88,130928.0,45.6847,45.7034,45.638,45.666,130928.0
2020-05-07 14:10:00,48.88,48.93,48.86,48.88,93558.0,45.666,45.7127,45.6474,45.666,93558.0
2020-05-07 14:20:00,48.88,48.88,48.71,48.88,808509.0,45.666,45.666,45.5072,45.666,808509.0
2020-05-07 14:30:00,48.88,48.96,48.87,48.95,102337.0,45.666,45.7408,45.6567,45.7314,102337.0
2020-05-07 14:40:00,48.95,49.01,48.91,48.97,148405.0,45.7314,45.7875,45.6941,45.7501,148405.0
2020-05-07 14:50:00,48.97,48.98,48.66,48.69,243052.0,45.7501,45.7595,45.4605,45.4885,243052.0
2020-05-07 15:00:00,48.69,48.77,48.57,48.74,193589.0,45.4885,45.5633,45.3764,45.5352,193589.0
2020-05-07 15:10:00,48.74,48.84,48.67,48.83,301932.0,45.5352,45.6287,45.4698,45.6193,301932.0
2020-05-07 15:20:00,48.84,49.03,48.82,49.0,183441.0,45.6287,45.8062,45.61,45.7781,183441.0
2020-05-07 15:30:00,48.99,49.02,48.83,48.86,182735.0,45.7688,45.7968,45.6193,45.6474,182735.0
2020-05-07 15:40:00,48.85,48.9,48.7,48.73,246845.0,45.638,45.6847,45.4979,45.5259,246845.0
2020-05-07 15:50:00,48.73,48.81,48.47,48.5,663525.0,45.5259,45.6006,45.283,45.311,663525.0
2020-05-08 09:30:00,49.19,49.42,48.76,48.91,280446.0,45.9557,46.1705,45.5539,45.6941,280446.0
2020-05-08 09:40:00,48.9,49.13,48.84,49.02,168521.0,45.6847,45.8996,45.6287,45.7968,168521.0
2020-05-08 09:50:00,49.03,49.22,48.89,49.18,109445.0,45.8062,45.9837,45.6754,45.9463,109445.0
2020-05-08 10:00:00,49.18,49.38,49.13,49.19,122501.0,45.9463,46.1332,45.8996,45.9557,122501.0
2020-05-08 10:10:00,49.2,49.3,49.18,49.28,86358.0,45.965,46.0584,45.9463,46.0397,86358.0
2020-05-08 10:20:00,49.27,49.28,48.97,48.97,82132.0,46.0304,46.0397,45.7501,45.7501,82132.0
2020-05-08 10:30:00,48.97,49.12,48.86,49.11,122868.0,45.7501,45.8903,45.6474,45.8809,122868.0
2020-05-08 10:40:00,49.11,49.15,48.95,48.97,85636.0,45.8809,45.9183,45.7314,45.7501,85636.0
2020-05-08 10:50:00,48.97,49.04,48.84,48.85,105108.0,45.7501,45.8155,45.6287,45.638,105108.0
2020-05-08 11:00:00,48.86,48.96,48.74,48.8,135241.0,45.6474,45.7408,45.5352,45.5913,135241.0
2020-05-08 11:10:00,48.8,48.88,48.75,48.8,107811.0,45.5913,45.666,45.5446,45.5913,107811.0
2020-05-08 11:20:00,48.8,48.81,48.56,48.64,123407.0,45.5913,45.6006,45.3671,45.4418,123407.0
2020-05-08 11:30:00,48.64,48.7,48.47,48.57,89842.0,45.4418,45.4979,45.283,45.3764,89842.0
2020-05-08 11:40:00,48.57,48.61,48.55,48.56,63421.0,45.3764,45.4138,45.3577,45.3671,63421.0
2020-05-08 11:50:00,48.56,48.58,48.52,48.54,78264.0,45.3671,45.3858,45.3297,45.3484,78264.0
2020-05-08 12:00:00,48.55,48.7,48.54,48.65,61283.0,45.3577,45.4979,45.3484,45.4512,61283.0
2020-05-08 12:10:00,48.63,48.65,48.57,48.61,55320.0,45.4325,45.4512,45.3764,45.4138,55320.0
2020-05-08 12:20:00,48.62,48.65,48.53,48.54,70766.0,45.4231,45.4512,45.3391,45.3484,70766.0
2020-05-08 12:30:00,48.54,48.62,48.52,48.62,84152.0,45.3484,45.4231,45.3297,45.4231,84152.0
2020-05-08 12:40:00,48.62,48.68,48.59,48.66,65165.0,45.4231,45.4792,45.3951,45.4605,65165.0
2020-05-08 12:50:00,48.65,48.67,48.57,48.57,60364.0,45.4512,45.4698,45.3764,45.3764,60364.0
2020-05-08 13:00:00,48.56,48.58,48.4,48.45,81138.0,45.3671,45.3858,45.2176,45.2643,81138.0
2020-05-08 13:10:00,48.45,48.61,48.42,48.61,72781.0,45.2643,45.4138,45.2363,45.4138,72781.0
2020-05-08 13:20:00,48.61,48.63,48.55,48.59,70753.0,45.4138,45.4325,45.3577,45.3951,70753.0
2020-05-08 13:30:00,48.59,48.66,48.55,48.58,49856.0,45.3951,45.4605,45.3577,45.3858,49856.0
2020-05-08 13:40:00,48.57,48.6,48.43,48.45,101926.0,45.3764,45.4044,45.2456,45.2643,101926.0
2020-05-08 13:50:00,48.45,48.55,48.44,48.55,127378.0,45.2643,45.3577,45.255,45.3577,127378.0
2020-05-08 14:00:00,48.54,48.59,48.44,48.49,51096.0,45.3484,45.3951,45.255,45.3017,51096.0
2020-05-08 14:10:00,48.5,48.52,48.38,48.4,108195.0,45.311,45.3297,45.1989,45.2176,108195.0
2020-05-08 14:20:00,48.4,48.45,48.36,48.45,82906.0,45.2176,45.2643,45.1802,45.2643,82906.0
2020-05-08 14:30:00,48.45,48.48,48.29,48.29,75960.0,45.2643,45.2923,45.1148,45.1148,75960.0
2020-05-08 14:40:00,48.29,48.38,48.27,48.33,76627.0,45.1148,45.1989,45.0961,45.1522,76627.0
2020-05-08 14:50:00,48.32,48.41,48.3,48.35,226046.0,45.1429,45.2269,45.1242,45.1709,226046.0
2020-05-08 15:00:00,48.36,48.45,48.29,48.3,122164.0,45.1802,45.2643,45.1148,45.1242,122164.0
2020-05-08 15:10:00,48.3,48.34,48.25,48.29,97822.0,45.1242,45.1615,45.0775,45.1148,97822.0
2020-05-08 15:20:00,48.28,48.32,48.25,48.32,103555.0,45.1055,45.1429,45.0775,45.1429,103555.0
2020-05-08 15:30:00,48.32,48.64,48.31,48.56,178506.0,45.1429,45.4418,45.1335,45.3671,178506.0
2020-05-08 15:40:00,48.57,48.72,48.56,48.7,185462.0,45.3764,45.5166,45.3671,45.4979,185462.0
2020-05-08 15:50:00,48.69,48.75,48.44,48.5,390239.0,45.4885,45.5446,45.255,45.311,390239.0
2020-05-11 09:30:00,47.86,48.1,47.74,47.87,306926.0,44.7131,44.9373,44.601,44.7224,306926.0
2020-05-11 09:40:00,47.88,48.01,47.69,47.72,122679.0,44.7318,44.8532,44.5543,44.5823,122679.0
2020-05-11 09:50:00,47.75,47.88,47.73,47.8,120287.0,44.6103,44.7318,44.5917,44.657,120287.0
2020-05-11 10:00:00,47.77,47.89,47.75,47.84,137077.0,44.629,44.7411,44.6103,44.6944,137077.0
2020-05-11 10:10:00,47.84,47.85,47.44,47.47,130407.0,44.6944,44.7038,44.3207,44.3487,130407.0
2020-05-11 10:20:00,47.47,47.72,47.38,47.63,217699.0,44.3487,44.5823,44.2647,44.4982,217699.0
2020-05-11 10:30:00,47.62,47.62,47.46,47.53,278214.0,44.4889,44.4889,44.3394,44.4048,278214.0
2020-05-11 10:40:00,47.55,47.57,47.36,47.52,90674.0,44.4235,44.4422,44.246,44.3955,90674.0
2020-05-11 10:50:00,47.51,47.67,47.45,47.63,106402.0,44.3861,44.5356,44.3301,44.4982,106402.0
2020-05-11 11:00:00,47.64,47.71,47.61,47.66,83750.0,44.5076,44.573,44.4795,44.5263,83750.0
2020-05-11 11:10:00,47.66,47.75,47.62,47.73,86350.0,44.5263,44.6103,44.4889,44.5917,86350.0
2020-05-11 11:20:00,47.74,47.95,47.73,47.93,77127.0,44.601,44.7972,44.5917,44.7785,77127.0
2020-05-11 11:30:00,47.94,48.23,47.94,48.21,177148.0,44.7878,45.0588,44.7878,45.0401,177148.0
2020-05-11 11:40:00,48.21,48.37,48.18,48.2,131866.0,45.0401,45.1896,45.0121,45.0307,131866.0
2020-05-11 11:50:00,48.2,48.28,48.16,48.19,88292.0,45.0307,45.1055,44.9934,45.0214,88292.0
2020-05-11 12:00:00,48.19,48.23,48.14,48.16,60156.0,45.0214,45.0588,44.9747,44.9934,60156.0
2020-05-11 12:10:00,48.17,48.47,48.16,48.47,129406.0,45.0027,45.283,44.9934,45.283,129406.0
2020-05-11 12:20:00,48.48,48.76,48.47,48.69,134579.0,45.2923,45.5539,45.283,45.4885,134579.0
2020-05-11 12:30:00,48.69,48.86,48.66,48.78,98150.0,45.4885,45.6474,45.4605,45.5726,98150.0
2020-05-11 12:40:00,48.78,48.78,48.57,48.57,92040.0,45.5726,45.5726,45.3764,45.3764,92040.0
2020-05-11 12:50:00,48.59,48.68,48.53,48.66,67611.0,45.3951,45.4792,45.3391,45.4605,67611.0
2020-05-11 13:00:00,48.66,48.71,48.61,48.69,63085.0,45.4605,45.5072,45.4138,45.4885,63085.0
2020-05-11 13:10:00,48.69,48.79,48.64,48.67,164760.0,45.4885,45.582,45.4418,45.4698,164760.0
2020-05-11 13:20:00,48.68,48.79,48.65,48.73,69722.0,45.4792,45.582,45.4512,45.5259,69722.0
2020-05-11 13:30:00,48.73,48.91,48.73,48.88,55090.0,45.5259,45.6941,45.5259,45.666,55090.0
2020-05-11 13:40:00,48.88,48.98,48.8,48.96,128215.0,45.666,45.7595,45.5913,45.7408,128215.0
2020-05-11 13:50:00,48.97,48.97,48.85,48.86,93665.0,45.7501,45.7501,45.638,45.6474,93665.0
2020-05-11 14:00:00,48.86,48.89,48.74,48.83,146986.0,45.6474,45.6754,45.5352,45.6193,146986.0
2020-05-11 14:10:00,48.82,48.85,48.62,48.71,51657.0,45.61,45.638,45.4231,45.5072,51657.0
2020-05-11 14:20:00,48.72,48.74,48.62,48.65,67660.0,45.5166,45.5352,45.4231,45.4512,67660.0
2020-05-11 14:30:00,48.65,48.82,48.65,48.71,133642.0,45.4512,45.61,45.4512,45.5072,133642.0
2020-05-11 14:40:00,48.71,48.73,48.63,48.66,98608.0,45.5072,45.5259,45.4325,45.4605,98608.0
2020-05-11 14:50:00,48.66,48.66,48.45,48.45,113745.0,45.4605,45.4605,45.2643,45.2643,113745.0
2020-05-11 15:00:00,48.46,48.55,48.38,48.42,95893.0,45.2737,45.3577,45.1989,45.2363,95893.0
2020-05-11 15:10:00,48.42,48.52,48.38,48.45,84670.0,45.2363,45.3297,45.1989,45.2643,84670.0
2020-05-11 15:20:00,48.45,48.47,48.3,48.3,96185.0,45.2643,45.283,45.1242,45.1242,96185.0
2020-05-11 15:30:00,48.3,48.37,48.19,48.21,192128.0,45.1242,45.1896,45.0214,45.0401,192128.0
2020-05-11 15:40:00,48.21,48.39,48.19,48.39,184217.0,45.0401,45.2083,45.0214,45.2083,184217.0
2020-05-11 15:50:00,48.38,48.49,48.28,48.35,386216.0,45.1989,45.3017,45.1055,45.1709,386216.0
2020-05-12 09:30:00,48.69,48.82,48.33,48.35,293392.0,45.4885,45.61,45.1522,45.1709,293392.0
2020-05-12 09:40:00,48.36,48.5,48.05,48.15,144872.0,45.1802,45.311,44.8906,44.984,144872.0
2020-05-12 09:50:00,48.16,48.19,47.89,48.01,204267.0,44.9934,45.0214,44.7411,44.8532,204267.0
2020-05-12 10:00:00,48.02,48.08,47.94,48.05,176540.0,44.8626,44.9186,44.7878,44.8906,176540.0
2020-05-12 10:10:00,48.06,48.27,47.98,48.13,146458.0,44.9,45.0961,44.8252,44.9654,146458.0
2020-05-12 10:20:00,48.14,48.14,47.88,47.95,129950.0,44.9747,44.9747,44.7318,44.7972,129950.0
2020-05-12 10:30:00,47.96,48.06,47.93,47.95,135124.0,44.8065,44.9,44.7785,44.7972,135124.0
2020-05-12 10:40:00,47.94,47.98,47.71,47.72,89806.0,44.7878,44.8252,44.573,44.5823,89806.0
2020-05-12 10:50:00,47.72,47.93,47.68,47.87,83818.0,44.5823,44.7785,44.5449,44.7224,83818.0
2020-05-12 11:00:00,47.87,47.89,47.69,47.84,90070.0,44.7224,44.7411,44.5543,44.6944,90070.0
2020-05-12 11:10:00,47.83,47.92,47.81,47.83,137005.0,44.6851,44.7692,44.6664,44.6851,137005.0
2020-05-12 11:20:00,47.82,47.84,47.72,47.76,55794.0,44.6757,44.6944,44.5823,44.6197,55794.0
2020-05-12 11:30:00,47.76,47.85,47.66,47.66,51935.0,44.6197,44.7038,44.5263,44.5263,51935.0
2020-05-12 11:40:00,47.66,47.67,47.57,47.57,52167.0,44.5263,44.5356,44.4422,44.4422,52167.0
2020-05-12 11:50:00,47.57,47.7,47.56,47.7,53474.0,44.4422,44.5636,44.4328,44.5636,53474.0
2020-05-12 12:00:00,47.69,47.78,47.53,47.53,95464.0,44.5543,44.6384,44.4048,44.4048,95464.0
2020-05-12 12:10:00,47.51,47.51,47.36,47.38,277998.0,44.3861,44.3861,44.246,44.2647,277998.0
2020-05-12 12:20:00,47.37,47.4,47.28,47.36,79546.0,44.2553,44.2834,44.1712,44.246,79546.0
2020-05-12 12:30:00,47.36,47.39,47.2,47.26,96409.0,44.246,44.274,44.0965,44.1526,96409.0
2020-05-12 12:40:00,47.25,47.25,47.13,47.17,70422.0,44.1432,44.1432,44.0311,44.0685,70422.0
2020-05-12 12:50:00,47.16,47.2,47.0,47.16,255516.0,44.0591,44.0965,43.9097,44.0591,255516.0
2020-05-12 13:00:00,47.16,47.19,46.99,47.13,104370.0,44.0591,44.0872,43.9003,44.0311,104370.0
2020-05-12 13:10:00,47.14,47.14,47.01,47.08,85096.0,44.0404,44.0404,43.919,43.9844,85096.0
2020-05-12 13:20:00,47.08,47.09,46.85,47.0,152999.0,43.9844,43.9937,43.7695,43.9097,152999.0
2020-05-12 13:30:00,47.01,47.02,46.91,46.93,119373.0,43.919,43.9283,43.8256,43.8443,119373.0
2020-05-12 13:40:00,46.92,47.03,46.85,47.02,93559.0,43.8349,43.9377,43.7695,43.9283,93559.0
2020-05-12 13:50:00,47.02,47.09,46.99,47.09,68475.0,43.9283,43.9937,43.9003,43.9937,68475.0
2020-05-12 14:00:00,47.07,47.07,46.83,46.83,66028.0,43.975,43.975,43.7508,43.7508,66028.0
2020-05-12 14:10:00,46.84,46.85,46.66,46.69,69166.0,43.7602,43.7695,43.592,43.62,69166.0
2020-05-12 14:20:00,46.69,46.72,46.62,46.63,100013.0,43.62,43.6481,43.5546,43.564,100013.0
2020-05-12 14:30:00,46.64,46.75,46.59,46.73,100939.0,43.5733,43.6761,43.5266,43.6574,100939.0
2020-05-12 14:40:00,46.74,46.76,46.58,46.64,129738.0,43.6667,43.6854,43.5173,43.5733,129738.0
2020-05-12 14:50:00,46.64,46.77,46.61,46.73,206509.0,43.5733,43.6948,43.5453,43.6574,206509.0
2020-05-12 15:00:00,46.73,46.78,46.67,46.69,84776.0,43.6574,43.7041,43.6013,43.62,84776.0
2020-05-12 15:10:00,46.69,46.69,46.54,46.59,117379.0,43.62,43.62,43.4799,43.5266,117379.0
2020-05-12 15:20:00,46.58,46.71,46.56,46.67,124726.0,43.5173,43.6387,43.4986,43.6013,124726.0
2020-05-12 15:30:00,46.66,46.75,46.47,46.48,230243.0,43.592,43.6761,43.4145,43.4238,230243.0
2020-05-12 15:40:00,46.48,46.51,46.12,46.12,225659.0,43.4238,43.4519,43.0875,43.0875,225659.0
2020-05-12 15:50:00,46.11,46.19,45.92,45.92,612560.0,43.0782,43.1529,42.9007,42.9007,612560.0
2020-05-13 09:30:00,45.77,45.97,44.79,45.1,510019.0,42.7605,42.9474,41.845,42.1346,510019.0
2020-05-13 09:40:00,45.09,45.39,44.93,45.29,260935.0,42.1252,42.4055,41.9758,42.3121,260935.0
2020-05-13 09:50:00,45.3,45.3,44.85,44.97,284491.0,42.3214,42.3214,41.901,42.0131,284491.0
2020-05-13 10:00:00,44.96,45.24,44.96,45.07,117044.0,42.0038,42.2654,42.0038,42.1066,117044.0
2020-05-13 10:10:00,45.07,45.38,45.06,45.25,140551.0,42.1066,42.3962,42.0972,42.2747,140551.0
2020-05-13 10:20:00,45.26,45.36,45.03,45.32,100168.0,42.2841,42.3775,42.0692,42.3401,100168.0
2020-05-13 10:30:00,45.33,45.47,45.08,45.13,100664.0,42.3495,42.4803,42.1159,42.1626,100664.0
2020-05-13 10:40:00,45.14,45.2,44.95,45.0,206212.0,42.172,42.228,41.9944,42.0412,206212.0
2020-05-13 10:50:00,45.01,45.03,44.65,44.69,249583.0,42.0505,42.0692,41.7142,41.7515,249583.0
2020-05-13 11:00:00,44.7,44.73,44.36,44.46,282749.0,41.7609,41.7889,41.4432,41.5367,282749.0
2020-05-13 11:10:00,44.47,44.52,44.35,44.38,214156.0,41.546,41.5927,41.4339,41.4619,214156.0
2020-05-13 11:20:00,44.38,44.38,44.12,44.31,254559.0,41.4619,41.4619,41.219,41.3965,254559.0
2020-05-13 11:30:00,44.3,44.36,43.88,43.92,314033.0,41.3872,41.4432,40.9948,41.0322,314033.0
2020-05-13 11:40:00,43.92,43.93,43.76,43.91,628153.0,41.0322,41.0415,40.8827,41.0228,628153.0
2020-05-13 11:50:00,43.91,44.1,43.87,44.09,273579.0,41.0228,41.2003,40.9855,41.191,273579.0
2020-05-13 12:00:00,44.09,44.32,44.05,44.09,451413.0,41.191,41.4059,41.1536,41.191,451413.0
2020-05-13 12:10:00,44.1,44.17,43.86,43.93,221681.0,41.2003,41.2657,40.9761,41.0415,221681.0
2020-05-13 12:20:00,43.93,44.14,43.93,44.05,212500.0,41.0415,41.2377,41.0415,41.1536,212500.0
2020-05-13 12:30:00,44.05,44.24,44.01,44.22,441273.0,41.1536,41.3311,41.1163,41.3124,441273.0
2020-05-13 12:40:00,44.22,44.22,44.05,44.18,129905.0,41.3124,41.3124,41.1536,41.2751,129905.0
2020-05-13 12:50:00,44.17,44.22,44.06,44.14,99391.0,41.2657,41.3124,41.163,41.2377,99391.0
2020-05-13 13:00:00,44.15,44.35,44.15,44.26,566006.0,41.247,41.4339,41.247,41.3498,566006.0
2020-05-13 13:10:00,44.26,44.5,44.21,44.48,282360.0,41.3498,41.574,41.3031,41.5553,282360.0
2020-05-13 13:20:00,44.47,44.5,44.26,44.39,121109.0,41.546,41.574,41.3498,41.4713,121109.0
2020-05-13 13:30:00,44.39,44.41,44.24,44.29,83137.0,41.4713,41.4899,41.3311,41.3778,83137.0
2020-05-13 13:40:00,44.31,44.32,44.15,44.23,88710.0,41.3965,41.4059,41.247,41.3218,88710.0
2020-05-13 13:50:00,44.23,44.24,44.0,44.01,105024.0,41.3218,41.3311,41.1069,41.1163,105024.0
2020-05-13 14:00:00,44.01,44.26,43.97,44.25,411637.0,41.1163,41.3498,41.0789,41.3405,411637.0
2020-05-13 14:10:00,44.25,44.38,44.21,44.24,184669.0,41.3405,41.4619,41.3031,41.3311,184669.0
2020-05-13 14:20:00,44.24,44.3,44.03,44.05,437860.0,41.3311,41.3872,41.1349,41.1536,437860.0
2020-05-13 14:30:00,44.04,44.11,43.98,44.0,237066.0,41.1443,41.2097,41.0882,41.1069,237066.0
2020-05-13 14:40:00,43.99,44.01,43.89,43.96,380865.0,41.0976,41.1163,41.0041,41.0695,380865.0
2020-05-13 14:50:00,43.96,44.01,43.87,43.9,229379.0,41.0695,41.1163,40.9855,41.0135,229379.0
2020-05-13 15:00:00,43.9,44.01,43.79,43.83,401267.0,41.0135,41.1163,40.9107,40.9481,401267.0
2020-05-13 15:10:00,43.84,43.9,43.78,43.86,178281.0,40.9574,41.0135,40.9014,40.9761,178281.0
2020-05-13 15:20:00,43.86,43.89,43.71,43.8,224220.0,40.9761,41.0041,40.836,40.9201,224220.0
2020-05-13 15:30:00,43.79,44.01,43.74,43.91,337756.0,40.9107,41.1163,40.864,41.0228,337756.0
2020-05-13 15:40:00,43.92,44.03,43.85,43.96,427989.0,41.0322,41.1349,40.9668,41.0695,427989.0
2020-05-13 15:50:00,44.03,44.12,43.9,44.05,1169681.0,41.1349,41.219,41.0135,41.1536,1169681.0
2020-05-14 09:30:00,43.33,43.5,42.62,42.67,468080.0,40.481,40.6398,39.8176,39.8644,468080.0
2020-05-14 09:40:00,42.67,43.09,42.66,43.02,229608.0,39.8644,40.2567,39.855,40.1913,229608.0
2020-05-14 09:50:00,43.01,43.08,42.71,42.75,373189.0,40.182,40.2474,39.9017,39.9391,373189.0
2020-05-14 10:00:00,42.76,42.9,42.52,42.86,206379.0,39.9484,40.0792,39.7242,40.0419,206379.0
2020-05-14 10:10:00,42.86,43.13,42.8,43.06,223374.0,40.0419,40.2941,39.9858,40.2287,223374.0
2020-05-14 10:20:00,43.07,43.33,43.02,43.04,233398.0,40.2381,40.481,40.1913,40.21,233398.0
2020-05-14 10:30:00,43.03,43.14,42.94,43.05,449030.0,40.2007,40.3035,40.1166,40.2194,449030.0
2020-05-14 10:40:00,43.05,43.76,43.0,43.76,359406.0,40.2194,40.8827,40.1727,40.8827,359406.0
2020-05-14 10:50:00,43.77,44.25,43.75,43.97,322889.0,40.892,41.3405,40.8733,41.0789,322889.0
2020-05-14 11:00:00,43.97,44.12,43.95,44.02,277621.0,41.0789,41.219,41.0602,41.1256,277621.0
2020-05-14 11:10:00,44.02,44.17,43.86,44.08,273688.0,41.1256,41.2657,40.9761,41.1816,273688.0
2020-05-14 11:20:00,44.08,44.1,43.6,43.7,191395.0,41.1816,41.2003,40.7332,40.8266,191395.0
2020-05-14 11:30:00,43.69,43.83,43.48,43.48,151337.0,40.8173,40.9481,40.6211,40.6211,151337.0
2020-05-14 11:40:00,43.47,43.55,43.42,43.45,132461.0,40.6118,40.6865,40.565,40.5931,132461.0
2020-05-14 11:50:00,43.44,43.69,43.38,43.52,132013.0,40.5837,40.8173,40.5277,40.6585,132013.0
2020-05-14 12:00:00,43.52,43.68,43.47,43.62,113079.0,40.6585,40.8079,40.6118,40.7519,113079.0
2020-05-14 12:10:00,43.61,43.78,43.6,43.7,144935.0,40.7426,40.9014,40.7332,40.8266,144935.0
2020-05-14 12:20:00,43.7,43.85,43.64,43.69,287031.0,40.8266,40.9668,40.7706,40.8173,287031.0
2020-05-14 12:30:00,43.68,43.75,43.61,43.62,181974.0,40.8079,40.8733,40.7426,40.7519,181974.0
2020-05-14 12:40:00,43.62,43.7,43.6,43.65,111463.0,40.7519,40.8266,40.7332,40.7799,111463.0
2020-05-14 12:50:00,43.65,43.9,43.62,43.84,117523.0,40.7799,41.0135,40.7519,40.9574,117523.0
2020-05-14 13:00:00,43.85,43.88,43.61,43.69,172833.0,40.9668,40.9948,40.7426,40.8173,172833.0
2020-05-14 13:10:00,43.68,43.79,43.65,43.79,104696.0,40.8079,40.9107,40.7799,40.9107,104696.0
2020-05-14 13:20:00,43.78,43.97,43.77,43.95,113731.0,40.9014,41.0789,40.892,41.0602,113731.0
2020-05-14 13:30:00,43.95,44.06,43.82,43.91,165580.0,41.0602,41.163,40.9387,41.0228,165580.0
2020-05-14 13:40:00,43.91,43.91,43.77,43.83,138842.0,41.0228,41.0228,40.892,40.9481,138842.0
2020-05-14 13:50:00,43.84,43.88,43.74,43.76,100949.0,40.9574,40.9948,40.864,40.8827,100949.0
2020-05-14 14:00:00,43.76,43.77,43.59,43.66,87585.0,40.8827,40.892,40.7239,40.7893,87585.0
2020-05-14 14:10:00,43.67,43.78,43.63,43.71,137951.0,40.7986,40.9014,40.7612,40.836,137951.0
2020-05-14 14:20:00,43.7,43.78,43.63,43.69,219727.0,40.8266,40.9014,40.7612,40.8173,219727.0
2020-05-14 14:30:00,43.69,43.8,43.53,43.53,115329.0,40.8173,40.9201,40.6678,40.6678,115329.0
2020-05-14 14:40:00,43.53,43.59,43.44,43.54,126608.0,40.6678,40.7239,40.5837,40.6772,126608.0
2020-05-14 14:50:00,43.53,43.83,43.49,43.79,153478.0,40.6678,40.9481,40.6304,40.9107,153478.0
2020-05-14 15:00:00,43.78,44.07,43.74,44.05,330939.0,40.9014,41.1723,40.864,41.1536,330939.0
2020-05-14 15:10:00,44.05,44.15,43.94,44.12,185607.0,41.1536,41.247,41.0509,41.219,185607.0
2020-05-14 15:20:00,44.12,44.33,44.09,44.29,212885.0,41.219,41.4152,41.191,41.3778,212885.0
2020-05-14 15:30:00,44.3,44.38,44.11,44.17,244766.0,41.3872,41.4619,41.2097,41.2657,244766.0
2020-05-14 15:40:00,44.17,44.6,44.11,44.59,449832.0,41.2657,41.6675,41.2097,41.6581,449832.0
2020-05-14 15:50:00,44.59,44.76,44.49,44.73,970439.0,41.6581,41.8169,41.5647,41.7889,970439.0
2020-05-15 09:30:00,43.73,44.27,43.53,44.21,617623.0,40.8547,41.3592,40.6678,41.3031,617623.0
2020-05-15 09:40:00,44.21,44.4,44.01,44.36,275287.0,41.3031,41.4806,41.1163,41.4432,275287.0
2020-05-15 09:50:00,44.36,44.59,44.26,44.46,295549.0,41.4432,41.6581,41.3498,41.5367,295549.0
2020-05-15 10:00:00,44.46,44.66,44.26,44.66,401491.0,41.5367,41.7235,41.3498,41.7235,401491.0
2020-05-15 10:10:00,44.66,45.06,44.65,44.91,393500.0,41.7235,42.0972,41.7142,41.9571,393500.0
2020-05-15 10:20:00,44.91,44.96,44.81,44.88,435328.0,41.9571,42.0038,41.8636,41.929,435328.0
2020-05-15 10:30:00,44.88,44.99,44.7,44.9,239855.0,41.929,42.0318,41.7609,41.9477,239855.0
2020-05-15 10:40:00,44.9,45.06,44.8,45.04,161187.0,41.9477,42.0972,41.8543,42.0785,161187.0
2020-05-15 10:50:00,45.03,45.12,44.87,45.08,298651.0,42.0692,42.1533,41.9197,42.1159,298651.0
2020-05-15 11:00:00,45.07,45.12,44.71,44.76,301982.0,42.1066,42.1533,41.7702,41.8169,301982.0
2020-05-15 11:10:00,44.75,44.86,44.69,44.84,175034.0,41.8076,41.9104,41.7515,41.8917,175034.0
2020-05-15 11:20:00,44.82,45.1,44.81,44.92,194302.0,41.873,42.1346,41.8636,41.9664,194302.0
2020-05-15 11:30:00,44.91,44.96,44.8,44.87,196365.0,41.9571,42.0038,41.8543,41.9197,196365.0
2020-05-15 11:40:00,44.87,45.05,44.8,44.97,201569.0,41.9197,42.0879,41.8543,42.0131,201569.0
2020-05-15 11:50:00,44.96,45.04,44.94,45.0,162512.0,42.0038,42.0785,41.9851,42.0412,162512.0
2020-05-15 12:00:00,45.01,45.4,44.98,45.38,243450.0,42.0505,42.4149,42.0225,42.3962,243450.0
2020-05-15 12:10:00,45.37,45.45,45.32,45.42,230284.0,42.3868,42.4616,42.3401,42.4335,230284.0
2020-05-15 12:20:00,45.43,45.67,45.4,45.66,371522.0,42.4429,42.6671,42.4149,42.6578,371522.0
2020-05-15 12:30:00,45.66,45.96,45.59,45.94,347081.0,42.6578,42.938,42.5924,42.9193,347081.0
2020-05-15 12:40:00,45.94,46.15,45.9,45.98,535405.0,42.9193,43.1155,42.882,42.9567,535405.0
2020-05-15 12:50:00,45.98,46.19,45.94,46.19,426849.0,42.9567,43.1529,42.9193,43.1529,426849.0
2020-05-15 13:00:00,46.19,46.37,46.0,46.2,401651.0,43.1529,43.3211,42.9754,43.1623,401651.0
2020-05-15 13:10:00,46.21,46.35,46.2,46.26,250729.0,43.1716,43.3024,43.1623,43.2183,250729.0
2020-05-15 13:20:00,46.26,46.3,46.07,46.17,215505.0,43.2183,43.2557,43.0408,43.1342,215505.0
2020-05-15 13:30:00,46.17,46.26,46.04,46.2,289171.0,43.1342,43.2183,43.0128,43.1623,289171.0
2020-05-15 13:40:00,46.21,46.48,46.19,46.4,250564.0,43.1716,43.4238,43.1529,43.3491,250564.0
2020-05-15 13:50:00,46.41,46.48,46.37,46.46,129099.0,43.3584,43.4238,43.3211,43.4052,129099.0
2020-05-15 14:00:00,46.46,46.78,46.45,46.75,244351.0,43.4052,43.7041,43.3958,43.6761,244351.0
2020-05-15 14:10:00,46.74,46.75,46.48,46.51,357588.0,43.6667,43.6761,43.4238,43.4519,357588.0
2020-05-15 14:20:00,46.51,46.57,46.46,46.55,194716.0,43.4519,43.5079,43.4052,43.4892,194716.0
2020-05-15 14:30:00,46.55,46.64,46.17,46.26,322951.0,43.4892,43.5733,43.1342,43.2183,322951.0
2020-05-15 14:40:00,46.26,46.37,46.13,46.16,278174.0,43.2183,43.3211,43.0969,43.1249,278174.0
2020-05-15 14:50:00,46.16,46.4,46.15,46.23,263584.0,43.1249,43.3491,43.1155,43.1903,263584.0
2020-05-15 15:00:00,46.24,46.42,46.18,46.19,391680.0,43.1996,43.3678,43.1436,43.1529,391680.0
2020-05-15 15:10:00,46.19,46.24,46.05,46.21,266344.0,43.1529,43.1996,43.0221,43.1716,266344.0
2020-05-15 15:20:00,46.21,46.41,45.24,46.39,533066.0,43.1716,43.3584,42.2654,43.3398,533066.0
2020-05-15 15:30:00,46.38,46.45,46.24,46.3,395734.0,43.3304,43.3958,43.1996,43.2557,395734.0
2020-05-15 15:40:00,46.31,46.56,46.14,46.55,365292.0,43.265,43.4986,43.1062,43.4892,365292.0
2020-05-15 15:50:00,46.59,47.17,46.49,47.12,2077556.0,43.5266,44.0685,43.4332,44.0218,2077556.0
2020-05-18 09:30:00,49.79,50.63,49.6,50.58,939572.0,46.5162,47.301,46.3387,47.2543,939572.0
2020-05-18 09:40:00,50.55,51.07,50.42,50.87,464384.0,47.2262,47.712,47.1048,47.5252,464384.0
2020-05-18 09:50:00,50.87,50.98,50.6,50.75,491910.0,47.5252,47.628,47.2729,47.4131,491910.0
2020-05-18 10:00:00,50.76,50.76,50.24,50.26,358671.0,47.4224,47.4224,46.9366,46.9553,358671.0
2020-05-18 10:10:00,50.26,50.29,49.34,49.58,458482.0,46.9553,46.9833,46.0958,46.32,458482.0
2020-05-18 10:20:00,49.58,49.63,49.32,49.4,464208.0,46.32,46.3667,46.0771,46.1518,464208.0
2020-05-18 10:30:00,49.4,49.79,49.31,49.72,312007.0,46.1518,46.5162,46.0678,46.4508,312007.0
2020-05-18 10:40:00,49.71,49.79,49.54,49.69,343583.0,46.4415,46.5162,46.2826,46.4228,343583.0
2020-05-18 10:50:00,49.68,49.77,49.27,49.29,480438.0,46.4134,46.4975,46.0304,46.0491,480438.0
2020-05-18 11:00:00,49.3,49.71,49.28,49.64,202413.0,46.0584,46.4415,46.0397,46.3761,202413.0
2020-05-18 11:10:00,49.64,49.71,49.47,49.59,320111.0,46.3761,46.4415,46.2172,46.3294,320111.0
2020-05-18 11:20:00,49.59,49.92,49.57,49.68,298328.0,46.3294,46.6377,46.3107,46.4134,298328.0
2020-05-18 11:30:00,49.68,49.79,49.42,49.53,253058.0,46.4134,46.5162,46.1705,46.2733,253058.0
2020-05-18 11:40:00,49.54,49.7,49.4,49.43,172619.0,46.2826,46.4321,46.1518,46.1799,172619.0
2020-05-18 11:50:00,49.44,49.67,49.39,49.6,172220.0,46.1892,46.4041,46.1425,46.3387,172220.0
2020-05-18 12:00:00,49.62,49.62,49.42,49.59,167965.0,46.3574,46.3574,46.1705,46.3294,167965.0
2020-05-18 12:10:00,49.58,49.68,49.44,49.46,363116.0,46.32,46.4134,46.1892,46.2079,363116.0
2020-05-18 12:20:00,49.46,49.64,49.45,49.58,191066.0,46.2079,46.3761,46.1986,46.32,191066.0
2020-05-18 12:30:00,49.57,49.62,49.48,49.61,133244.0,46.3107,46.3574,46.2266,46.348,133244.0
2020-05-18 12:40:00,49.61,49.64,49.46,49.55,142780.0,46.348,46.3761,46.2079,46.292,142780.0
2020-05-18 12:50:00,49.56,49.7,49.56,49.64,153926.0,46.3013,46.4321,46.3013,46.3761,153926.0
2020-05-18 13:00:00,49.64,49.86,49.58,49.64,161680.0,46.3761,46.5816,46.32,46.3761,161680.0
2020-05-18 13:10:00,49.63,49.75,49.5,49.64,222979.0,46.3667,46.4788,46.2453,46.3761,222979.0
2020-05-18 13:20:00,49.63,49.75,49.58,49.75,183638.0,46.3667,46.4788,46.32,46.4788,183638.0
2020-05-18 13:30:00,49.75,49.78,49.66,49.71,178297.0,46.4788,46.5069,46.3948,46.4415,178297.0
2020-05-18 13:40:00,49.7,49.71,49.56,49.64,127254.0,46.4321,46.4415,46.3013,46.3761,127254.0
2020-05-18 13:50:00,49.64,49.71,49.56,49.57,126245.0,46.3761,46.4415,46.3013,46.3107,126245.0
2020-05-18 14:00:00,49.56,49.59,49.4,49.45,114413.0,46.3013,46.3294,46.1518,46.1986,114413.0
2020-05-18 14:10:00,49.45,49.49,49.33,49.36,201956.0,46.1986,46.2359,46.0864,46.1145,201956.0
2020-05-18 14:20:00,49.37,49.4,49.26,49.38,135092.0,46.1238,46.1518,46.0211,46.1332,135092.0
2020-05-18 14:30:00,49.38,49.5,49.34,49.42,120582.0,46.1332,46.2453,46.0958,46.1705,120582.0
2020-05-18 14:40:00,49.42,49.53,49.35,49.39,133477.0,46.1705,46.2733,46.1051,46.1425,133477.0
2020-05-18 14:50:00,49.38,49.6,49.32,49.54,144310.0,46.1332,46.3387,46.0771,46.2826,144310.0
2020-05-18 15:00:00,49.54,49.73,49.53,49.67,142228.0,46.2826,46.4601,46.2733,46.4041,142228.0
2020-05-18 15:10:00,49.68,49.81,49.61,49.73,243181.0,46.4134,46.5349,46.348,46.4601,243181.0
2020-05-18 15:20:00,49.73,49.78,49.61,49.74,173596.0,46.4601,46.5069,46.348,46.4695,173596.0
2020-05-18 15:30:00,49.74,50.1,49.74,50.05,302288.0,46.4695,46.8058,46.4695,46.7591,302288.0
2020-05-18 15:40:00,50.06,50.17,49.94,50.11,355082.0,46.7685,46.8712,46.6563,46.8152,355082.0
2020-05-18 15:50:00,50.1,50.13,49.74,49.76,673174.0,46.8058,46.8338,46.4695,46.4882,673174.0
2020-05-19 09:30:00,49.88,49.91,49.29,49.29,365774.0,46.6003,46.6283,46.0491,46.0491,365774.0
2020-05-19 09:40:00,49.29,49.29,48.5,48.51,312389.0,46.0491,46.0491,45.311,45.3204,312389.0
2020-05-19 09:50:00,48.5,49.03,48.47,48.97,267338.0,45.311,45.8062,45.283,45.7501,267338.0
2020-05-19 10:00:00,48.98,49.56,48.95,49.53,193643.0,45.7595,46.3013,45.7314,46.2733,193643.0
2020-05-19 10:10:00,49.53,49.55,48.96,48.97,133440.0,46.2733,46.292,45.7408,45.7501,133440.0
2020-05-19 10:20:00,48.97,49.14,48.93,49.05,164065.0,45.7501,45.9089,45.7127,45.8249,164065.0
2020-05-19 10:30:00,49.07,49.1,48.87,48.93,135343.0,45.8435,45.8716,45.6567,45.7127,135343.0
2020-05-19 10:40:00,48.93,49.16,48.77,49.14,147314.0,45.7127,45.9276,45.5633,45.9089,147314.0
2020-05-19 10:50:00,49.15,49.44,49.13,49.42,166163.0,45.9183,46.1892,45.8996,46.1705,166163.0
2020-05-19 11:00:00,49.41,49.99,49.4,49.92,192391.0,46.1612,46.7031,46.1518,46.6377,192391.0
2020-05-19 11:10:00,49.92,50.07,49.64,49.87,132422.0,46.6377,46.7778,46.3761,46.5909,132422.0
2020-05-19 11:20:00,49.89,50.03,49.83,49.96,105684.0,46.6096,46.7404,46.5536,46.675,105684.0
2020-05-19 11:30:00,49.95,50.13,49.86,49.91,218705.0,46.6657,46.8338,46.5816,46.6283,218705.0
2020-05-19 11:40:00,49.92,50.04,49.84,49.92,98862.0,46.6377,46.7498,46.5629,46.6377,98862.0
2020-05-19 11:50:00,49.93,49.97,49.74,49.87,104884.0,46.647,46.6844,46.4695,46.5909,104884.0
2020-05-19 12:00:00,49.87,49.98,49.76,49.96,451816.0,46.5909,46.6937,46.4882,46.675,451816.0
2020-05-19 12:10:00,49.96,50.16,49.85,49.9,297217.0,46.675,46.8619,46.5723,46.619,297217.0
2020-05-19 12:20:00,49.91,50.03,49.85,50.0,202944.0,46.6283,46.7404,46.5723,46.7124,202944.0
2020-05-19 12:30:00,50.0,50.03,49.76,49.77,309445.0,46.7124,46.7404,46.4882,46.4975,309445.0
2020-05-19 12:40:00,49.78,49.86,49.68,49.82,98909.0,46.5069,46.5816,46.4134,46.5442,98909.0
2020-05-19 12:50:00,49.82,49.95,49.77,49.91,66982.0,46.5442,46.6657,46.4975,46.6283,66982.0
2020-05-19 13:00:00,49.91,50.04,49.91,50.01,78933.0,46.6283,46.7498,46.6283,46.7217,78933.0
2020-05-19 13:10:00,50.0,50.22,49.99,50.19,113518.0,46.7124,46.9179,46.7031,46.8899,113518.0
2020-05-19 13:20:00,50.2,50.24,50.1,50.15,101918.0,46.8992,46.9366,46.8058,46.8525,101918.0
2020-05-19 13:30:00,50.14,50.38,50.14,50.36,93721.0,46.8432,47.0674,46.8432,47.0487,93721.0
2020-05-19 13:40:00,50.36,50.53,50.34,50.5,166270.0,47.0487,47.2075,47.03,47.1795,166270.0
2020-05-19 13:50:00,50.49,50.73,50.48,50.73,170074.0,47.1702,47.3944,47.1608,47.3944,170074.0
2020-05-19 14:00:00,50.73,50.9,50.62,50.77,416611.0,47.3944,47.5532,47.2916,47.4318,416611.0
2020-05-19 14:10:00,50.76,51.01,50.74,50.97,282159.0,47.4224,47.656,47.4037,47.6186,282159.0
2020-05-19 14:20:00,50.97,51.1,50.92,50.96,340993.0,47.6186,47.7401,47.5719,47.6093,340993.0
2020-05-19 14:30:00,50.97,51.29,50.94,51.2,302066.0,47.6186,47.9176,47.5906,47.8335,302066.0
2020-05-19 14:40:00,51.21,51.29,51.02,51.26,270749.0,47.8428,47.9176,47.6653,47.8895,270749.0
2020-05-19 14:50:00,51.27,51.32,50.7,50.8,490428.0,47.8989,47.9456,47.3664,47.4598,490428.0
2020-05-19 15:00:00,50.8,51.17,50.73,50.87,486561.0,47.4598,47.8055,47.3944,47.5252,486561.0
2020-05-19 15:10:00,50.86,51.13,50.82,50.83,185083.0,47.5158,47.7681,47.4785,47.4878,185083.0
2020-05-19 15:20:00,50.83,50.86,50.62,50.67,195060.0,47.4878,47.5158,47.2916,47.3383,195060.0
2020-05-19 15:30:00,50.67,50.76,50.49,50.61,268166.0,47.3383,47.4224,47.1702,47.2823,268166.0
2020-05-19 15:40:00,50.6,50.74,50.44,50.45,407341.0,47.2729,47.4037,47.1235,47.1328,407341.0
2020-05-19 15:50:00,50.41,50.56,50.25,50.25,659641.0,47.0954,47.2356,46.946,46.946,659641.0
2020-05-20 09:30:00,50.74,51.53,50.58,51.53,356803.0,47.4037,48.1418,47.2543,48.1418,356803.0
2020-05-20 09:40:00,51.51,51.56,51.06,51.49,291400.0,48.1231,48.1698,47.7027,48.1044,291400.0
2020-05-20 09:50:00,51.47,51.53,51.19,51.37,379731.0,48.0857,48.1418,47.8242,47.9923,379731.0
2020-05-20 10:00:00,51.38,51.64,51.18,51.2,173996.0,48.0017,48.2446,47.8148,47.8335,173996.0
2020-05-20 10:10:00,51.21,51.27,50.9,51.03,162365.0,47.8428,47.8989,47.5532,47.6747,162365.0
2020-05-20 10:20:00,51.01,51.12,50.61,50.7,251860.0,47.656,47.7588,47.2823,47.3664,251860.0
2020-05-20 10:30:00,50.71,51.21,50.7,50.94,278614.0,47.3757,47.8428,47.3664,47.5906,278614.0
2020-05-20 10:40:00,50.95,51.18,50.85,51.04,130265.0,47.5999,47.8148,47.5065,47.684,130265.0
2020-05-20 10:50:00,51.05,51.15,50.79,50.93,141446.0,47.6934,47.7868,47.4505,47.5812,141446.0
2020-05-20 11:00:00,50.95,50.98,50.55,50.81,134837.0,47.5999,47.628,47.2262,47.4691,134837.0
2020-05-20 11:10:00,50.82,51.18,50.81,51.15,145100.0,47.4785,47.8148,47.4691,47.7868,145100.0
2020-05-20 11:20:00,51.13,51.21,51.0,51.0,93867.0,47.7681,47.8428,47.6466,47.6466,93867.0
2020-05-20 11:30:00,51.0,51.1,50.96,51.05,96175.0,47.6466,47.7401,47.6093,47.6934,96175.0
2020-05-20 11:40:00,51.05,51.15,50.97,51.13,92452.0,47.6934,47.7868,47.6186,47.7681,92452.0
2020-05-20 11:50:00,51.12,51.23,51.06,51.15,97547.0,47.7588,47.8615,47.7027,47.7868,97547.0
2020-05-20 12:00:00,51.16,51.29,51.04,51.17,99183.0,47.7961,47.9176,47.684,47.8055,99183.0
2020-05-20 12:10:00,51.18,51.3,51.08,51.14,120347.0,47.8148,47.9269,47.7214,47.7774,120347.0
2020-05-20 12:20:00,51.15,51.24,50.96,51.18,129088.0,47.7868,47.8709,47.6093,47.8148,129088.0
2020-05-20 12:30:00,51.19,51.19,50.88,50.92,318193.0,47.8242,47.8242,47.5345,47.5719,318193.0
2020-05-20 12:40:00,50.92,51.13,50.88,51.12,123243.0,47.5719,47.7681,47.5345,47.7588,123243.0
2020-05-20 12:50:00,51.13,51.2,50.97,51.02,163606.0,47.7681,47.8335,47.6186,47.6653,163606.0
2020-05-20 13:00:00,51.03,51.05,50.8,50.87,139498.0,47.6747,47.6934,47.4598,47.5252,139498.0
2020-05-20 13:10:00,50.87,50.92,50.8,50.86,126251.0,47.5252,47.5719,47.4598,47.5158,126251.0
2020-05-20 13:20:00,50.87,50.88,50.66,50.69,126052.0,47.5252,47.5345,47.329,47.357,126052.0
2020-05-20 13:30:00,50.7,50.76,50.58,50.64,136062.0,47.3664,47.4224,47.2543,47.3103,136062.0
2020-05-20 13:40:00,50.65,50.65,50.48,50.59,176241.0,47.3197,47.3197,47.1608,47.2636,176241.0
2020-05-20 13:50:00,50.6,50.72,50.56,50.66,217346.0,47.2729,47.3851,47.2356,47.329,217346.0
2020-05-20 14:00:00,50.66,50.74,50.5,50.62,195573.0,47.329,47.4037,47.1795,47.2916,195573.0
2020-05-20 14:10:00,50.62,50.7,50.54,50.6,231582.0,47.2916,47.3664,47.2169,47.2729,231582.0
2020-05-20 14:20:00,50.6,50.62,50.4,50.54,167314.0,47.2729,47.2916,47.0861,47.2169,167314.0
2020-05-20 14:30:00,50.53,50.78,50.5,50.71,173764.0,47.2075,47.4411,47.1795,47.3757,173764.0
2020-05-20 14:40:00,50.71,50.83,50.61,50.81,169284.0,47.3757,47.4878,47.2823,47.4691,169284.0
2020-05-20 14:50:00,50.81,51.0,50.79,50.85,166525.0,47.4691,47.6466,47.4505,47.5065,166525.0
2020-05-20 15:00:00,50.84,50.86,50.64,50.65,151877.0,47.4972,47.5158,47.3103,47.3197,151877.0
2020-05-20 15:10:00,50.65,50.71,50.5,50.65,142229.0,47.3197,47.3757,47.1795,47.3197,142229.0
2020-05-20 15:20:00,50.65,50.75,50.55,50.67,163830.0,47.3197,47.4131,47.2262,47.3383,163830.0
2020-05-20 15:30:00,50.69,50.82,50.55,50.78,231293.0,47.357,47.4785,47.2262,47.4411,231293.0
2020-05-20 15:40:00,50.79,50.95,50.63,50.63,298286.0,47.4505,47.5999,47.301,47.301,298286.0
2020-05-20 15:50:00,50.63,50.89,50.61,50.82,686182.0,47.301,47.5439,47.2823,47.4785,686182.0
2020-05-21 09:30:00,53.6,55.19,53.56,54.94,1947276.0,50.0757,51.5611,50.0383,51.3276,1947276.0
2020-05-21 09:40:00,54.95,55.29,54.03,54.64,1216037.0,51.3369,51.6546,50.4774,51.0473,1216037.0
2020-05-21 09:50:00,54.65,54.82,54.35,54.71,1159215.0,51.0566,51.2155,50.7764,51.1127,1159215.0
2020-05-21 10:00:00,54.7,54.75,54.05,54.35,1085956.0,51.1034,51.1501,50.4961,50.7764,1085956.0
2020-05-21 10:10:00,54.35,54.4,53.44,53.81,1361616.0,50.7764,50.8231,49.9262,50.2719,1361616.0
2020-05-21 10:20:00,53.83,54.0,53.3,53.33,501842.0,50.2906,50.4494,49.7954,49.8234,501842.0
2020-05-21 10:30:00,53.31,53.6,53.3,53.51,439988.0,49.8048,50.0757,49.7954,49.9916,439988.0
2020-05-21 10:40:00,53.5,54.1,53.39,54.08,385131.0,49.9823,50.5428,49.8795,50.5241,385131.0
2020-05-21 10:50:00,54.09,54.14,53.73,54.04,343558.0,50.5335,50.5802,50.1971,50.4868,343558.0
2020-05-21 11:00:00,54.04,54.39,53.67,53.89,512952.0,50.4868,50.8137,50.1411,50.3466,512952.0
2020-05-21 11:10:00,53.88,54.05,53.28,53.42,499734.0,50.3373,50.4961,49.7767,49.9075,499734.0
2020-05-21 11:20:00,53.4,53.42,52.74,52.98,393380.0,49.8888,49.9075,49.2722,49.4965,393380.0
2020-05-21 11:30:00,53.0,53.43,52.99,53.07,346424.0,49.5151,49.9169,49.5058,49.5805,346424.0
2020-05-21 11:40:00,53.08,53.41,53.03,53.37,373547.0,49.5899,49.8982,49.5432,49.8608,373547.0
2020-05-21 11:50:00,53.35,53.85,53.33,53.53,382600.0,49.8421,50.3092,49.8234,50.0103,382600.0
2020-05-21 12:00:00,53.54,54.1,53.52,53.94,320075.0,50.0196,50.5428,50.0009,50.3933,320075.0
2020-05-21 12:10:00,53.94,54.06,53.8,53.99,380974.0,50.3933,50.5054,50.2625,50.44,380974.0
2020-05-21 12:20:00,53.99,54.04,53.86,53.99,303110.0,50.44,50.4868,50.3186,50.44,303110.0
2020-05-21 12:30:00,53.99,54.16,53.88,54.07,202875.0,50.44,50.5989,50.3373,50.5148,202875.0
2020-05-21 12:40:00,54.07,54.45,54.01,54.36,234762.0,50.5148,50.8698,50.4587,50.7857,234762.0
2020-05-21 12:50:00,54.35,54.42,54.04,54.05,161658.0,50.7764,50.8418,50.4868,50.4961,161658.0
2020-05-21 13:00:00,54.07,54.14,53.99,54.1,219389.0,50.5148,50.5802,50.44,50.5428,219389.0
2020-05-21 13:10:00,54.11,54.23,54.01,54.08,168448.0,50.5522,50.6643,50.4587,50.5241,168448.0
2020-05-21 13:20:00,54.08,54.12,53.99,54.05,154592.0,50.5241,50.5615,50.44,50.4961,154592.0
2020-05-21 13:30:00,54.05,54.29,53.99,54.2,237996.0,50.4961,50.7203,50.44,50.6362,237996.0
2020-05-21 13:40:00,54.18,54.26,54.07,54.11,217816.0,50.6176,50.6923,50.5148,50.5522,217816.0
2020-05-21 13:50:00,54.1,54.19,54.03,54.11,182318.0,50.5428,50.6269,50.4774,50.5522,182318.0
2020-05-21 14:00:00,54.11,54.32,53.99,54.01,356087.0,50.5522,50.7483,50.44,50.4587,356087.0
2020-05-21 14:10:00,54.01,54.44,53.99,54.41,307318.0,50.4587,50.8605,50.44,50.8324,307318.0
2020-05-21 14:20:00,54.4,54.66,54.39,54.54,334676.0,50.8231,51.066,50.8137,50.9539,334676.0
2020-05-21 14:30:00,54.54,54.64,53.82,54.27,560861.0,50.9539,51.0473,50.2812,50.7016,560861.0
2020-05-21 14:40:00,54.26,54.35,54.17,54.25,178511.0,50.6923,50.7764,50.6082,50.6829,178511.0
2020-05-21 14:50:00,54.25,54.48,54.24,54.3,304095.0,50.6829,50.8978,50.6736,50.7297,304095.0
2020-05-21 15:00:00,54.31,54.71,54.31,54.58,360935.0,50.739,51.1127,50.739,50.9913,360935.0
2020-05-21 15:10:00,54.57,54.97,54.52,54.94,409746.0,50.9819,51.3556,50.9352,51.3276,409746.0
2020-05-21 15:20:00,54.94,54.94,54.49,54.51,294943.0,51.3276,51.3276,50.9072,50.9259,294943.0
2020-05-21 15:30:00,54.49,54.49,54.11,54.27,519116.0,50.9072,50.9072,50.5522,50.7016,519116.0
2020-05-21 15:40:00,54.27,54.43,54.1,54.43,552036.0,50.7016,50.8511,50.5428,50.8511,552036.0
2020-05-21 15:50:00,54.43,54.44,54.09,54.3,1233003.0,50.8511,50.8605,50.5335,50.7297,1233003.0
2020-05-22 09:30:00,53.84,54.51,53.05,54.36,676823.0,50.2999,50.9259,49.5619,50.7857,676823.0
2020-05-22 09:40:00,54.44,54.84,54.06,54.3,472864.0,50.8605,51.2342,50.5054,50.7297,472864.0
2020-05-22 09:50:00,54.27,54.38,54.09,54.37,449103.0,50.7016,50.8044,50.5335,50.7951,449103.0
2020-05-22 10:00:00,54.37,54.48,54.11,54.16,320906.0,50.7951,50.8978,50.5522,50.5989,320906.0
2020-05-22 10:10:00,54.16,54.18,53.62,53.82,378893.0,50.5989,50.6176,50.0944,50.2812,378893.0
2020-05-22 10:20:00,53.82,54.24,53.82,54.04,426870.0,50.2812,50.6736,50.2812,50.4868,426870.0
2020-05-22 10:30:00,54.05,54.28,53.99,54.05,324400.0,50.4961,50.711,50.44,50.4961,324400.0
2020-05-22 10:40:00,54.05,54.1,53.74,53.75,411904.0,50.4961,50.5428,50.2065,50.2158,411904.0
2020-05-22 10:50:00,53.76,53.93,53.73,53.82,415780.0,50.2252,50.384,50.1971,50.2812,415780.0
2020-05-22 11:00:00,53.83,53.9,53.61,53.67,265124.0,50.2906,50.356,50.085,50.1411,265124.0
2020-05-22 11:10:00,53.68,53.7,53.37,53.47,355432.0,50.1504,50.1691,49.8608,49.9542,355432.0
2020-05-22 11:20:00,53.45,53.46,53.25,53.39,299979.0,49.9356,49.9449,49.7487,49.8795,299979.0
2020-05-22 11:30:00,53.39,53.55,53.34,53.54,239429.0,49.8795,50.029,49.8328,50.0196,239429.0
2020-05-22 11:40:00,53.55,53.57,53.34,53.48,180332.0,50.029,50.0477,49.8328,49.9636,180332.0
2020-05-22 11:50:00,53.49,53.58,53.44,53.5,158077.0,49.9729,50.057,49.9262,49.9823,158077.0
2020-05-22 12:00:00,53.49,53.57,53.34,53.37,177917.0,49.9729,50.0477,49.8328,49.8608,177917.0
2020-05-22 12:10:00,53.37,53.39,53.25,53.29,132910.0,49.8608,49.8795,49.7487,49.7861,132910.0
2020-05-22 12:20:00,53.29,53.31,53.17,53.21,206590.0,49.7861,49.8048,49.674,49.7113,206590.0
2020-05-22 12:30:00,53.21,53.32,53.09,53.14,144620.0,49.7113,49.8141,49.5992,49.6459,144620.0
2020-05-22 12:40:00,53.13,53.15,53.07,53.09,158470.0,49.6366,49.6553,49.5805,49.5992,158470.0
2020-05-22 12:50:00,53.09,53.26,53.06,53.21,133787.0,49.5992,49.758,49.5712,49.7113,133787.0
2020-05-22 13:00:00,53.21,53.33,53.17,53.32,128487.0,49.7113,49.8234,49.674,49.8141,128487.0
2020-05-22 13:10:00,53.33,53.39,53.27,53.32,116205.0,49.8234,49.8795,49.7674,49.8141,116205.0
2020-05-22 13:20:00,53.32,53.53,53.31,53.5,158440.0,49.8141,50.0103,49.8048,49.9823,158440.0
2020-05-22 13:30:00,53.5,53.66,53.49,53.59,133091.0,49.9823,50.1317,49.9729,50.0663,133091.0
2020-05-22 13:40:00,53.59,53.61,53.49,53.55,154501.0,50.0663,50.085,49.9729,50.029,154501.0
2020-05-22 13:50:00,53.55,53.76,53.54,53.68,244756.0,50.029,50.2252,50.0196,50.1504,244756.0
2020-05-22 14:00:00,53.68,53.83,53.66,53.76,220139.0,50.1504,50.2906,50.1317,50.2252,220139.0
2020-05-22 14:10:00,53.77,53.79,53.47,53.48,244188.0,50.2345,50.2532,49.9542,49.9636,244188.0
2020-05-22 14:20:00,53.48,53.74,53.46,53.61,262517.0,49.9636,50.2065,49.9449,50.085,262517.0
2020-05-22 14:30:00,53.61,53.61,53.3,53.42,193032.0,50.085,50.085,49.7954,49.9075,193032.0
2020-05-22 14:40:00,53.42,53.44,53.22,53.28,221778.0,49.9075,49.9262,49.7207,49.7767,221778.0
2020-05-22 14:50:00,53.28,53.55,53.28,53.47,173631.0,49.7767,50.029,49.7767,49.9542,173631.0
2020-05-22 15:00:00,53.46,53.6,53.43,53.59,237049.0,49.9449,50.0757,49.9169,50.0663,237049.0
2020-05-22 15:10:00,53.59,53.6,53.41,53.41,202115.0,50.0663,50.0757,49.8982,49.8982,202115.0
2020-05-22 15:20:00,53.41,53.43,53.15,53.32,225834.0,49.8982,49.9169,49.6553,49.8141,225834.0
2020-05-22 15:30:00,53.31,53.39,53.24,53.33,279696.0,49.8048,49.8795,49.7394,49.8234,279696.0
2020-05-22 15:40:00,53.33,53.51,53.19,53.48,443178.0,49.8234,49.9916,49.6926,49.9636,443178.0
2020-05-22 15:50:00,53.49,53.6,53.38,53.42,961875.0,49.9729,50.0757,49.8702,49.9075,961875.0
2020-05-26 09:30:00,55.0,55.43,54.53,54.83,863615.0,51.3836,51.7854,50.9445,51.2248,863615.0
2020-05-26 09:40:00,54.82,55.65,54.77,55.47,435185.0,51.2155,51.9909,51.1688,51.8227,435185.0
2020-05-26 09:50:00,55.48,55.61,55.19,55.38,540769.0,51.8321,51.9535,51.5611,51.7386,540769.0
2020-05-26 10:00:00,55.37,55.68,55.14,55.17,411735.0,51.7293,52.0189,51.5144,51.5425,411735.0
2020-05-26 10:10:00,55.16,55.21,54.83,55.13,296190.0,51.5331,51.5798,51.2248,51.5051,296190.0
2020-05-26 10:20:00,55.13,55.23,54.87,55.02,296901.0,51.5051,51.5985,51.2622,51.4023,296901.0
2020-05-26 10:30:00,55.02,55.18,54.91,54.94,204187.0,51.4023,51.5518,51.2996,51.3276,204187.0
2020-05-26 10:40:00,54.96,55.18,54.77,54.83,154874.0,51.3463,51.5518,51.1688,51.2248,154874.0
2020-05-26 10:50:00,54.83,55.08,54.81,54.87,156296.0,51.2248,51.4584,51.2061,51.2622,156296.0
2020-05-26 11:00:00,54.86,55.02,54.75,54.91,187495.0,51.2528,51.4023,51.1501,51.2996,187495.0
2020-05-26 11:10:00,54.9,55.08,54.89,55.05,202634.0,51.2902,51.4584,51.2809,51.4303,202634.0
2020-05-26 11:20:00,55.04,55.09,54.76,54.94,230409.0,51.421,51.4677,51.1594,51.3276,230409.0
2020-05-26 11:30:00,54.93,55.23,54.88,55.23,230151.0,51.3182,51.5985,51.2715,51.5985,230151.0
2020-05-26 11:40:00,55.23,55.34,55.07,55.16,191718.0,51.5985,51.7013,51.449,51.5331,191718.0
2020-05-26 11:50:00,55.16,55.24,54.85,55.04,148328.0,51.5331,51.6079,51.2435,51.421,148328.0
2020-05-26 12:00:00,55.04,55.16,54.98,55.12,174242.0,51.421,51.5331,51.3649,51.4957,174242.0
2020-05-26 12:10:00,55.12,55.13,54.75,54.77,103385.0,51.4957,51.5051,51.1501,51.1688,103385.0
2020-05-26 12:20:00,54.76,54.76,54.51,54.66,190068.0,51.1594,51.1594,50.9259,51.066,190068.0
2020-05-26 12:30:00,54.67,54.83,54.65,54.81,120331.0,51.0753,51.2248,51.0566,51.2061,120331.0
2020-05-26 12:40:00,54.82,54.83,54.73,54.79,86834.0,51.2155,51.2248,51.1314,51.1874,86834.0
2020-05-26 12:50:00,54.8,55.04,54.76,55.01,99263.0,51.1968,51.421,51.1594,51.393,99263.0
2020-05-26 13:00:00,55.02,55.2,54.99,55.18,184625.0,51.4023,51.5705,51.3743,51.5518,184625.0
2020-05-26 13:10:00,55.18,55.18,54.99,55.14,105516.0,51.5518,51.5518,51.3743,51.5144,105516.0
2020-05-26 13:20:00,55.13,55.22,55.05,55.22,133227.0,51.5051,51.5892,51.4303,51.5892,133227.0
2020-05-26 13:30:00,55.2,55.21,54.99,55.02,129182.0,51.5705,51.5798,51.3743,51.4023,129182.0
2020-05-26 13:40:00,55.02,55.14,55.0,55.13,193222.0,51.4023,51.5144,51.3836,51.5051,193222.0
2020-05-26 13:50:00,55.13,55.14,54.99,55.07,114803.0,51.5051,51.5144,51.3743,51.449,114803.0
2020-05-26 14:00:00,55.07,55.12,55.04,55.06,132081.0,51.449,51.4957,51.421,51.4397,132081.0
2020-05-26 14:10:00,55.06,55.1,55.03,55.08,183297.0,51.4397,51.4771,51.4117,51.4584,183297.0
2020-05-26 14:20:00,55.08,55.28,55.07,55.18,148397.0,51.4584,51.6452,51.449,51.5518,148397.0
2020-05-26 14:30:00,55.18,55.23,55.04,55.05,126366.0,51.5518,51.5985,51.421,51.4303,126366.0
2020-05-26 14:40:00,55.05,55.18,55.03,55.15,156817.0,51.4303,51.5518,51.4117,51.5238,156817.0
2020-05-26 14:50:00,55.15,55.23,55.06,55.21,158734.0,51.5238,51.5985,51.4397,51.5798,158734.0
2020-05-26 15:00:00,55.21,55.32,55.11,55.23,167810.0,51.5798,51.6826,51.4864,51.5985,167810.0
2020-05-26 15:10:00,55.23,55.36,55.1,55.2,160697.0,51.5985,51.72,51.4771,51.5705,160697.0
2020-05-26 15:20:00,55.21,55.23,55.1,55.1,232321.0,51.5798,51.5985,51.4771,51.4771,232321.0
2020-05-26 15:30:00,55.1,55.18,54.95,54.98,324636.0,51.4771,51.5518,51.3369,51.3649,324636.0
2020-05-26 15:40:00,54.99,55.29,54.98,55.26,395715.0,51.3743,51.6546,51.3649,51.6265,395715.0
2020-05-26 15:50:00,55.26,55.42,55.17,55.31,844587.0,51.6265,51.776,51.5425,51.6733,844587.0
2020-05-27 09:30:00,56.33,56.65,55.75,56.24,734746.0,52.6262,52.9251,52.0843,52.5421,734746.0
2020-05-27 09:40:00,56.23,56.68,56.21,56.62,431038.0,52.5328,52.9532,52.5141,52.8971,431038.0
2020-05-27 09:50:00,56.62,56.64,55.74,55.96,469493.0,52.8971,52.9158,52.075,52.2805,469493.0
2020-05-27 10:00:00,55.97,55.97,55.51,55.64,261972.0,52.2899,52.2899,51.8601,51.9816,261972.0
2020-05-27 10:10:00,55.65,55.87,55.59,55.82,256980.0,51.9909,52.1964,51.9348,52.1497,256980.0
2020-05-27 10:20:00,55.82,55.98,55.5,55.81,151760.0,52.1497,52.2992,51.8508,52.1404,151760.0
2020-05-27 10:30:00,55.8,55.88,55.17,55.23,222206.0,52.131,52.2058,51.5425,51.5985,222206.0
2020-05-27 10:40:00,55.23,55.32,54.88,54.89,324426.0,51.5985,51.6826,51.2715,51.2809,324426.0
2020-05-27 10:50:00,54.9,55.23,54.76,55.23,172551.0,51.2902,51.5985,51.1594,51.5985,172551.0
2020-05-27 11:00:00,55.22,55.68,55.15,55.44,137413.0,51.5892,52.0189,51.5238,51.7947,137413.0
2020-05-27 11:10:00,55.43,55.64,55.41,55.52,179111.0,51.7854,51.9816,51.7667,51.8694,179111.0
2020-05-27 11:20:00,55.51,55.55,55.24,55.32,149120.0,51.8601,51.8975,51.6079,51.6826,149120.0
2020-05-27 11:30:00,55.33,55.69,55.25,55.31,172183.0,51.6919,52.0283,51.6172,51.6733,172183.0
2020-05-27 11:40:00,55.28,55.5,55.24,55.46,139712.0,51.6452,51.8508,51.6079,51.8134,139712.0
2020-05-27 11:50:00,55.46,55.46,55.23,55.33,182193.0,51.8134,51.8134,51.5985,51.6919,182193.0
2020-05-27 12:00:00,55.32,55.34,55.09,55.22,157476.0,51.6826,51.7013,51.4677,51.5892,157476.0
2020-05-27 12:10:00,55.22,55.45,55.2,55.42,149576.0,51.5892,51.804,51.5705,51.776,149576.0
2020-05-27 12:20:00,55.42,55.51,55.3,55.33,234854.0,51.776,51.8601,51.6639,51.6919,234854.0
2020-05-27 12:30:00,55.34,55.35,55.09,55.14,135738.0,51.7013,51.7106,51.4677,51.5144,135738.0
2020-05-27 12:40:00,55.13,55.13,54.97,55.05,112711.0,51.5051,51.5051,51.3556,51.4303,112711.0
2020-05-27 12:50:00,55.06,55.21,55.02,55.18,102672.0,51.4397,51.5798,51.4023,51.5518,102672.0
2020-05-27 13:00:00,55.18,55.26,54.99,55.24,218142.0,51.5518,51.6265,51.3743,51.6079,218142.0
2020-05-27 13:10:00,55.25,55.26,55.01,55.11,109651.0,51.6172,51.6265,51.393,51.4864,109651.0
2020-05-27 13:20:00,55.12,55.12,55.01,55.08,86976.0,51.4957,51.4957,51.393,51.4584,86976.0
2020-05-27 13:30:00,55.08,55.1,54.96,55.06,117751.0,51.4584,51.4771,51.3463,51.4397,117751.0
2020-05-27 13:40:00,55.05,55.16,54.98,55.13,150350.0,51.4303,51.5331,51.3649,51.5051,150350.0
2020-05-27 13:50:00,55.14,55.29,55.11,55.16,141069.0,51.5144,51.6546,51.4864,51.5331,141069.0
2020-05-27 14:00:00,55.16,55.32,55.15,55.28,163782.0,51.5331,51.6826,51.5238,51.6452,163782.0
2020-05-27 14:10:00,55.28,55.44,55.13,55.16,233004.0,51.6452,51.7947,51.5051,51.5331,233004.0
2020-05-27 14:20:00,55.16,55.27,55.1,55.16,129405.0,51.5331,51.6359,51.4771,51.5331,129405.0
2020-05-27 14:30:00,55.15,55.26,55.09,55.26,129233.0,51.5238,51.6265,51.4677,51.6265,129233.0
2020-05-27 14:40:00,55.26,55.26,54.82,54.86,193754.0,51.6265,51.6265,51.2155,51.2528,193754.0
2020-05-27 14:50:00,54.86,54.98,54.84,54.95,169563.0,51.2528,51.3649,51.2342,51.3369,169563.0
2020-05-27 15:00:00,54.94,54.97,54.84,54.89,126556.0,51.3276,51.3556,51.2342,51.2809,126556.0
2020-05-27 15:10:00,54.89,55.17,54.86,55.16,119707.0,51.2809,51.5425,51.2528,51.5331,119707.0
2020-05-27 15:20:00,55.16,55.16,55.02,55.15,148234.0,51.5331,51.5331,51.4023,51.5238,148234.0
2020-05-27 15:30:00,55.14,55.19,55.03,55.17,191452.0,51.5144,51.5611,51.4117,51.5425,191452.0
2020-05-27 15:40:00,55.16,55.34,55.13,55.28,330137.0,51.5331,51.7013,51.5051,51.6452,330137.0
2020-05-27 15:50:00,55.28,55.36,55.2,55.3,644346.0,51.6452,51.72,51.5705,51.6639,644346.0
2020-05-28 09:30:00,55.52,55.63,54.82,54.9,547602.0,51.8694,51.9722,51.2155,51.2902,547602.0
2020-05-28 09:40:00,54.9,55.23,54.89,54.99,406676.0,51.2902,51.5985,51.2809,51.3743,406676.0
2020-05-28 09:50:00,55.0,55.44,54.99,55.42,247876.0,51.3836,51.7947,51.3743,51.776,247876.0
2020-05-28 10:00:00,55.4,55.61,55.25,55.52,226799.0,51.7573,51.9535,51.6172,51.8694,226799.0
2020-05-28 10:10:00,55.51,55.61,55.34,55.47,240836.0,51.8601,51.9535,51.7013,51.8227,240836.0
2020-05-28 10:20:00,55.48,55.57,55.33,55.42,121625.0,51.8321,51.9162,51.6919,51.776,121625.0
2020-05-28 10:30:00,55.43,55.61,55.42,55.59,111383.0,51.7854,51.9535,51.776,51.9348,111383.0
2020-05-28 10:40:00,55.59,55.84,55.5,55.73,219618.0,51.9348,52.1684,51.8508,52.0656,219618.0
2020-05-28 10:50:00,55.73,55.78,55.51,55.55,220892.0,52.0656,52.1123,51.8601,51.8975,220892.0
2020-05-28 11:00:00,55.54,55.71,55.35,55.35,216802.0,51.8881,52.047,51.7106,51.7106,216802.0
2020-05-28 11:10:00,55.36,55.61,55.34,55.61,134858.0,51.72,51.9535,51.7013,51.9535,134858.0
2020-05-28 11:20:00,55.6,55.62,55.4,55.45,154936.0,51.9442,51.9629,51.7573,51.804,154936.0
2020-05-28 11:30:00,55.46,55.57,55.42,55.54,142354.0,51.8134,51.9162,51.776,51.8881,142354.0
2020-05-28 11:40:00,55.54,55.67,55.44,55.65,199376.0,51.8881,52.0096,51.7947,51.9909,199376.0
2020-05-28 11:50:00,55.66,55.8,55.62,55.73,188396.0,52.0002,52.131,51.9629,52.0656,188396.0
2020-05-28 12:00:00,55.73,55.85,55.66,55.73,160962.0,52.0656,52.1777,52.0002,52.0656,160962.0
2020-05-28 12:10:00,55.73,55.85,55.5,55.51,131610.0,52.0656,52.1777,51.8508,51.8601,131610.0
2020-05-28 12:20:00,55.5,55.53,55.29,55.34,135577.0,51.8508,51.8788,51.6546,51.7013,135577.0
2020-05-28 12:30:00,55.33,55.38,55.13,55.21,254816.0,51.6919,51.7386,51.5051,51.5798,254816.0
2020-05-28 12:40:00,55.2,55.2,54.98,55.07,258590.0,51.5705,51.5705,51.3649,51.449,258590.0
2020-05-28 12:50:00,55.07,55.07,54.82,54.92,199516.0,51.449,51.449,51.2155,51.3089,199516.0
2020-05-28 13:00:00,54.93,54.94,54.66,54.71,249141.0,51.3182,51.3276,51.066,51.1127,249141.0
2020-05-28 13:10:00,54.69,54.91,54.66,54.85,133280.0,51.094,51.2996,51.066,51.2435,133280.0
2020-05-28 13:20:00,54.85,54.88,54.72,54.78,135995.0,51.2435,51.2715,51.122,51.1781,135995.0
2020-05-28 13:30:00,54.77,54.91,54.71,54.8,157296.0,51.1688,51.2996,51.1127,51.1968,157296.0
2020-05-28 13:40:00,54.8,54.97,54.79,54.95,159291.0,51.1968,51.3556,51.1874,51.3369,159291.0
2020-05-28 13:50:00,54.95,55.04,54.92,54.96,182665.0,51.3369,51.421,51.3089,51.3463,182665.0
2020-05-28 14:00:00,54.96,55.05,54.92,54.97,169610.0,51.3463,51.4303,51.3089,51.3556,169610.0
2020-05-28 14:10:00,54.96,55.03,54.9,54.97,132399.0,51.3463,51.4117,51.2902,51.3556,132399.0
2020-05-28 14:20:00,54.96,55.02,54.87,54.91,131891.0,51.3463,51.4023,51.2622,51.2996,131891.0
2020-05-28 14:30:00,54.91,54.96,54.76,54.78,124066.0,51.2996,51.3463,51.1594,51.1781,124066.0
2020-05-28 14:40:00,54.77,54.83,54.65,54.68,143650.0,51.1688,51.2248,51.0566,51.0847,143650.0
2020-05-28 14:50:00,54.69,54.71,54.43,54.48,241607.0,51.094,51.1127,50.8511,50.8978,241607.0
2020-05-28 15:00:00,54.48,54.6,54.45,54.58,214166.0,50.8978,51.0099,50.8698,50.9913,214166.0
2020-05-28 15:10:00,54.58,54.66,54.35,54.38,179011.0,50.9913,51.066,50.7764,50.8044,179011.0
2020-05-28 15:20:00,54.39,54.5,54.34,54.38,155671.0,50.8137,50.9165,50.767,50.8044,155671.0
2020-05-28 15:30:00,54.38,54.51,54.2,54.48,233654.0,50.8044,50.9259,50.6362,50.8978,233654.0
2020-05-28 15:40:00,54.46,54.46,53.98,54.02,335662.0,50.8791,50.8791,50.4307,50.4681,335662.0
2020-05-28 15:50:00,54.01,54.29,53.92,54.09,664738.0,50.4587,50.7203,50.3746,50.5335,664738.0
2020-05-29 09:30:00,53.35,54.06,52.96,53.91,603691.0,49.8421,50.5054,49.4778,50.3653,603691.0
2020-05-29 09:40:00,53.89,54.1,53.5,53.85,161508.0,50.3466,50.5428,49.9823,50.3092,161508.0
2020-05-29 09:50:00,53.83,53.85,53.51,53.58,121505.0,50.2906,50.3092,49.9916,50.057,121505.0
2020-05-29 10:00:00,53.57,53.74,53.37,53.47,284924.0,50.0477,50.2065,49.8608,49.9542,284924.0
2020-05-29 10:10:00,53.46,53.84,53.46,53.82,139166.0,49.9449,50.2999,49.9449,50.2812,139166.0
2020-05-29 10:20:00,53.81,53.92,53.58,53.59,152882.0,50.2719,50.3746,50.057,50.0663,152882.0
2020-05-29 10:30:00,53.58,53.67,53.1,53.13,234376.0,50.057,50.1411,49.6086,49.6366,234376.0
2020-05-29 10:40:00,53.12,53.27,53.1,53.15,239609.0,49.6272,49.7674,49.6086,49.6553,239609.0
2020-05-29 10:50:00,53.16,53.23,52.9,52.92,351967.0,49.6646,49.73,49.4217,49.4404,351967.0
2020-05-29 11:00:00,52.92,53.06,52.88,52.95,209332.0,49.4404,49.5712,49.403,49.4684,209332.0
2020-05-29 11:10:00,52.95,53.13,52.78,52.85,142471.0,49.4684,49.6366,49.3096,49.375,142471.0
2020-05-29 11:20:00,52.85,53.09,52.82,53.03,80284.0,49.375,49.5992,49.347,49.5432,80284.0
2020-05-29 11:30:00,53.02,53.2,52.94,53.09,89578.0,49.5338,49.702,49.4591,49.5992,89578.0
2020-05-29 11:40:00,53.1,53.3,53.09,53.27,111526.0,49.6086,49.7954,49.5992,49.7674,111526.0
2020-05-29 11:50:00,53.27,53.29,53.17,53.21,126178.0,49.7674,49.7861,49.674,49.7113,126178.0
2020-05-29 12:00:00,53.21,53.34,53.1,53.12,124248.0,49.7113,49.8328,49.6086,49.6272,124248.0
2020-05-29 12:10:00,53.12,53.14,52.93,52.95,92145.0,49.6272,49.6459,49.4497,49.4684,92145.0
2020-05-29 12:20:00,52.94,53.01,52.75,52.79,126933.0,49.4591,49.5245,49.2816,49.3189,126933.0
2020-05-29 12:30:00,52.78,53.0,52.7,52.98,166376.0,49.3096,49.5151,49.2349,49.4965,166376.0
2020-05-29 12:40:00,52.97,53.02,52.85,52.98,84903.0,49.4871,49.5338,49.375,49.4965,84903.0
2020-05-29 12:50:00,52.97,53.21,52.91,53.07,190287.0,49.4871,49.7113,49.4311,49.5805,190287.0
2020-05-29 13:00:00,53.08,53.1,52.93,52.94,82397.0,49.5899,49.6086,49.4497,49.4591,82397.0
2020-05-29 13:10:00,52.93,53.03,52.87,53.03,103375.0,49.4497,49.5432,49.3937,49.5432,103375.0
2020-05-29 13:20:00,53.05,53.13,52.85,52.87,217032.0,49.5619,49.6366,49.375,49.3937,217032.0
2020-05-29 13:30:00,52.86,52.89,52.67,52.76,110937.0,49.3843,49.4124,49.2068,49.2909,110937.0
2020-05-29 13:40:00,52.75,52.77,52.67,52.73,92691.0,49.2816,49.3003,49.2068,49.2629,92691.0
2020-05-29 13:50:00,52.73,52.85,52.68,52.84,121823.0,49.2629,49.375,49.2162,49.3657,121823.0
2020-05-29 14:00:00,52.83,53.12,52.75,53.11,151709.0,49.3563,49.6272,49.2816,49.6179,151709.0
2020-05-29 14:10:00,53.11,53.13,52.95,53.05,100055.0,49.6179,49.6366,49.4684,49.5619,100055.0
2020-05-29 14:20:00,53.07,53.24,52.97,53.15,100090.0,49.5805,49.7394,49.4871,49.6553,100090.0
2020-05-29 14:30:00,53.15,53.18,53.05,53.1,174972.0,49.6553,49.6833,49.5619,49.6086,174972.0
2020-05-29 14:40:00,53.1,53.16,52.83,52.84,166684.0,49.6086,49.6646,49.3563,49.3657,166684.0
2020-05-29 14:50:00,52.83,53.19,52.45,53.17,250369.0,49.3563,49.6926,49.0013,49.674,250369.0
2020-05-29 15:00:00,53.16,53.36,53.05,53.07,289243.0,49.6646,49.8515,49.5619,49.5805,289243.0
2020-05-29 15:10:00,53.05,53.1,52.92,53.01,160389.0,49.5619,49.6086,49.4404,49.5245,160389.0
2020-05-29 15:20:00,53.01,53.15,52.97,53.0,169288.0,49.5245,49.6553,49.4871,49.5151,169288.0
2020-05-29 15:30:00,52.99,53.08,52.92,53.0,192563.0,49.5058,49.5899,49.4404,49.5151,192563.0
2020-05-29 15:40:00,53.0,53.07,52.78,52.78,369841.0,49.5151,49.5805,49.3096,49.3096,369841.0
2020-05-29 15:50:00,52.79,53.11,52.76,52.79,1222519.0,49.3189,49.6179,49.2909,49.3189,1222519.0
2020-06-01 09:30:00,52.99,52.99,52.36,52.69,373720.0,49.5058,49.5058,48.9172,49.2255,373720.0
2020-06-01 09:40:00,52.71,53.45,52.7,53.45,142593.0,49.2442,49.9356,49.2349,49.9356,142593.0
2020-06-01 09:50:00,53.46,53.58,53.32,53.33,180378.0,49.9449,50.057,49.8141,49.8234,180378.0
2020-06-01 10:00:00,53.34,53.34,53.09,53.26,127290.0,49.8328,49.8328,49.5992,49.758,127290.0
2020-06-01 10:10:00,53.25,53.42,53.17,53.21,114467.0,49.7487,49.9075,49.674,49.7113,114467.0
2020-06-01 10:20:00,53.2,53.24,53.02,53.17,121404.0,49.702,49.7394,49.5338,49.674,121404.0
2020-06-01 10:30:00,53.17,53.41,53.13,53.31,104815.0,49.674,49.8982,49.6366,49.8048,104815.0
2020-06-01 10:40:00,53.31,53.59,53.29,53.36,106852.0,49.8048,50.0663,49.7861,49.8515,106852.0
2020-06-01 10:50:00,53.34,53.34,53.08,53.13,131868.0,49.8328,49.8328,49.5899,49.6366,131868.0
2020-06-01 11:00:00,53.14,53.14,52.67,52.73,142370.0,49.6459,49.6459,49.2068,49.2629,142370.0
2020-06-01 11:10:00,52.74,53.07,52.68,53.06,116739.0,49.2722,49.5805,49.2162,49.5712,116739.0
2020-06-01 11:20:00,53.06,53.25,53.02,53.08,96592.0,49.5712,49.7487,49.5338,49.5899,96592.0
2020-06-01 11:30:00,53.08,53.13,52.98,53.07,92454.0,49.5899,49.6366,49.4965,49.5805,92454.0
2020-06-01 11:40:00,53.07,53.09,52.98,53.03,78023.0,49.5805,49.5992,49.4965,49.5432,78023.0
2020-06-01 11:50:00,53.03,53.08,52.95,53.04,62903.0,49.5432,49.5899,49.4684,49.5525,62903.0
2020-06-01 12:00:00,53.04,53.04,52.88,52.97,95067.0,49.5525,49.5525,49.403,49.4871,95067.0
2020-06-01 12:10:00,52.97,53.16,52.95,53.13,104219.0,49.4871,49.6646,49.4684,49.6366,104219.0
2020-06-01 12:20:00,53.13,53.16,53.0,53.02,100699.0,49.6366,49.6646,49.5151,49.5338,100699.0
2020-06-01 12:30:00,53.01,53.09,52.93,52.99,75112.0,49.5245,49.5992,49.4497,49.5058,75112.0
2020-06-01 12:40:00,52.99,53.06,52.94,53.01,68040.0,49.5058,49.5712,49.4591,49.5245,68040.0
2020-06-01 12:50:00,53.01,53.02,52.84,53.02,265045.0,49.5245,49.5338,49.3657,49.5338,265045.0
2020-06-01 13:00:00,53.03,53.11,52.93,53.0,129879.0,49.5432,49.6179,49.4497,49.5151,129879.0
2020-06-01 13:10:00,52.99,53.02,52.84,52.91,66480.0,49.5058,49.5338,49.3657,49.4311,66480.0
2020-06-01 13:20:00,52.9,52.92,52.82,52.86,77837.0,49.4217,49.4404,49.347,49.3843,77837.0
2020-06-01 13:30:00,52.86,52.93,52.77,52.91,83901.0,49.3843,49.4497,49.3003,49.4311,83901.0
2020-06-01 13:40:00,52.92,53.03,52.9,53.02,65418.0,49.4404,49.5432,49.4217,49.5338,65418.0
2020-06-01 13:50:00,53.02,53.12,53.01,53.1,61239.0,49.5338,49.6272,49.5245,49.6086,61239.0
2020-06-01 14:00:00,53.1,53.19,53.02,53.16,81102.0,49.6086,49.6926,49.5338,49.6646,81102.0
2020-06-01 14:10:00,53.16,53.16,53.09,53.09,74076.0,49.6646,49.6646,49.5992,49.5992,74076.0
2020-06-01 14:20:00,53.08,53.1,52.97,53.01,88265.0,49.5899,49.6086,49.4871,49.5245,88265.0
2020-06-01 14:30:00,53.01,53.11,52.96,53.07,114595.0,49.5245,49.6179,49.4778,49.5805,114595.0
2020-06-01 14:40:00,53.06,53.1,53.03,53.06,102087.0,49.5712,49.6086,49.5432,49.5712,102087.0
2020-06-01 14:50:00,53.05,53.1,53.03,53.09,103185.0,49.5619,49.6086,49.5432,49.5992,103185.0
2020-06-01 15:00:00,53.09,53.16,53.04,53.14,161707.0,49.5992,49.6646,49.5525,49.6459,161707.0
2020-06-01 15:10:00,53.14,53.27,53.1,53.26,144036.0,49.6459,49.7674,49.6086,49.758,144036.0
2020-06-01 15:20:00,53.26,53.28,53.21,53.23,286714.0,49.758,49.7767,49.7113,49.73,286714.0
2020-06-01 15:30:00,53.23,53.35,53.17,53.17,152052.0,49.73,49.8421,49.674,49.674,152052.0
2020-06-01 15:40:00,53.18,53.3,53.17,53.26,206246.0,49.6833,49.7954,49.674,49.758,206246.0
2020-06-01 15:50:00,53.26,53.41,53.25,53.33,518554.0,49.758,49.8982,49.7487,49.8234,518554.0
2020-06-02 09:30:00,53.7,53.93,53.22,53.3,413147.0,50.1691,50.384,49.7207,49.7954,413147.0
2020-06-02 09:40:00,53.27,53.41,53.21,53.27,188056.0,49.7674,49.8982,49.7113,49.7674,188056.0
2020-06-02 09:50:00,53.28,53.6,53.19,53.55,228167.0,49.7767,50.0757,49.6926,50.029,228167.0
2020-06-02 10:00:00,53.55,53.93,53.44,53.85,241429.0,50.029,50.384,49.9262,50.3092,241429.0
2020-06-02 10:10:00,53.84,53.9,53.65,53.77,171851.0,50.2999,50.356,50.1224,50.2345,171851.0
2020-06-02 10:20:00,53.78,53.91,53.73,53.82,139719.0,50.2439,50.3653,50.1971,50.2812,139719.0
2020-06-02 10:30:00,53.81,53.83,53.54,53.62,199576.0,50.2719,50.2906,50.0196,50.0944,199576.0
2020-06-02 10:40:00,53.63,53.65,53.26,53.31,160320.0,50.1037,50.1224,49.758,49.8048,160320.0
2020-06-02 10:50:00,53.31,53.4,53.25,53.32,125576.0,49.8048,49.8888,49.7487,49.8141,125576.0
2020-06-02 11:00:00,53.32,53.38,53.1,53.18,154577.0,49.8141,49.8702,49.6086,49.6833,154577.0
2020-06-02 11:10:00,53.16,53.36,53.14,53.3,134935.0,49.6646,49.8515,49.6459,49.7954,134935.0
2020-06-02 11:20:00,53.3,53.45,53.27,53.38,127112.0,49.7954,49.9356,49.7674,49.8702,127112.0
2020-06-02 11:30:00,53.37,53.41,53.25,53.35,85587.0,49.8608,49.8982,49.7487,49.8421,85587.0
2020-06-02 11:40:00,53.35,53.55,53.35,53.51,88768.0,49.8421,50.029,49.8421,49.9916,88768.0
2020-06-02 11:50:00,53.49,53.5,53.39,53.4,79294.0,49.9729,49.9823,49.8795,49.8888,79294.0
2020-06-02 12:00:00,53.41,53.65,53.38,53.6,77094.0,49.8982,50.1224,49.8702,50.0757,77094.0
2020-06-02 12:10:00,53.6,53.63,53.5,53.54,66899.0,50.0757,50.1037,49.9823,50.0196,66899.0
2020-06-02 12:20:00,53.54,53.62,53.5,53.6,69682.0,50.0196,50.0944,49.9823,50.0757,69682.0
2020-06-02 12:30:00,53.59,53.65,53.5,53.63,75514.0,50.0663,50.1224,49.9823,50.1037,75514.0
2020-06-02 12:40:00,53.63,53.65,53.57,53.61,82868.0,50.1037,50.1224,50.0477,50.085,82868.0
2020-06-02 12:50:00,53.61,53.71,53.59,53.68,70275.0,50.085,50.1785,50.0663,50.1504,70275.0
2020-06-02 13:00:00,53.68,53.88,53.67,53.82,126973.0,50.1504,50.3373,50.1411,50.2812,126973.0
2020-06-02 13:10:00,53.81,53.91,53.78,53.84,92489.0,50.2719,50.3653,50.2439,50.2999,92489.0
2020-06-02 13:20:00,53.82,53.89,53.8,53.89,75540.0,50.2812,50.3466,50.2625,50.3466,75540.0
2020-06-02 13:30:00,53.89,53.92,53.83,53.91,69170.0,50.3466,50.3746,50.2906,50.3653,69170.0
2020-06-02 13:40:00,53.91,54.13,53.91,54.04,262836.0,50.3653,50.5708,50.3653,50.4868,262836.0
2020-06-02 13:50:00,54.04,54.04,53.91,53.95,110468.0,50.4868,50.4868,50.3653,50.4027,110468.0
2020-06-02 14:00:00,53.94,53.95,53.8,53.86,72457.0,50.3933,50.4027,50.2625,50.3186,72457.0
2020-06-02 14:10:00,53.87,53.94,53.8,53.91,93959.0,50.3279,50.3933,50.2625,50.3653,93959.0
2020-06-02 14:20:00,53.9,53.94,53.75,53.76,108117.0,50.356,50.3933,50.2158,50.2252,108117.0
2020-06-02 14:30:00,53.77,53.78,53.65,53.75,158957.0,50.2345,50.2439,50.1224,50.2158,158957.0
2020-06-02 14:40:00,53.75,53.8,53.68,53.77,150890.0,50.2158,50.2625,50.1504,50.2345,150890.0
2020-06-02 14:50:00,53.77,53.98,53.71,53.91,206276.0,50.2345,50.4307,50.1785,50.3653,206276.0
2020-06-02 15:00:00,53.92,54.03,53.88,54.03,112031.0,50.3746,50.4774,50.3373,50.4774,112031.0
2020-06-02 15:10:00,54.03,54.14,54.01,54.08,120091.0,50.4774,50.5802,50.4587,50.5241,120091.0
2020-06-02 15:20:00,54.07,54.14,53.96,54.06,153110.0,50.5148,50.5802,50.412,50.5054,153110.0
2020-06-02 15:30:00,54.06,54.13,53.94,53.99,166171.0,50.5054,50.5708,50.3933,50.44,166171.0
2020-06-02 15:40:00,53.98,54.28,53.96,54.28,260192.0,50.4307,50.711,50.412,50.711,260192.0
2020-06-02 15:50:00,54.29,54.41,54.27,54.32,677446.0,50.7203,50.8324,50.7016,50.7483,677446.0
2020-06-03 09:30:00,54.66,55.08,54.5,54.94,439238.0,51.066,51.4584,50.9165,51.3276,439238.0
2020-06-03 09:40:00,54.92,55.12,54.75,55.05,208192.0,51.3089,51.4957,51.1501,51.4303,208192.0
2020-06-03 09:50:00,55.04,55.17,54.84,54.9,229514.0,51.421,51.5425,51.2342,51.2902,229514.0
2020-06-03 10:00:00,54.91,55.12,54.81,54.91,163912.0,51.2996,51.4957,51.2061,51.2996,163912.0
2020-06-03 10:10:00,54.89,55.25,54.88,55.24,261476.0,51.2809,51.6172,51.2715,51.6079,261476.0
2020-06-03 10:20:00,55.24,55.3,55.16,55.22,110947.0,51.6079,51.6639,51.5331,51.5892,110947.0
2020-06-03 10:30:00,55.22,55.35,55.09,55.27,258670.0,51.5892,51.7106,51.4677,51.6359,258670.0
2020-06-03 10:40:00,55.27,55.42,55.26,55.38,93191.0,51.6359,51.776,51.6265,51.7386,93191.0
2020-06-03 10:50:00,55.37,55.52,55.36,55.38,230936.0,51.7293,51.8694,51.72,51.7386,230936.0
2020-06-03 11:00:00,55.38,55.68,55.38,55.66,204498.0,51.7386,52.0189,51.7386,52.0002,204498.0
2020-06-03 11:10:00,55.65,55.75,55.46,55.69,158000.0,51.9909,52.0843,51.8134,52.0283,158000.0
2020-06-03 11:20:00,55.69,55.82,55.51,55.51,158900.0,52.0283,52.1497,51.8601,51.8601,158900.0
2020-06-03 11:30:00,55.52,55.59,55.38,55.39,232636.0,51.8694,51.9348,51.7386,51.748,232636.0
2020-06-03 11:40:00,55.38,55.39,55.1,55.16,92156.0,51.7386,51.748,51.4771,51.5331,92156.0
2020-06-03 11:50:00,55.15,55.17,55.01,55.01,110302.0,51.5238,51.5425,51.393,51.393,110302.0
2020-06-03 12:00:00,55.01,55.06,54.82,54.85,164533.0,51.393,51.4397,51.2155,51.2435,164533.0
2020-06-03 12:10:00,54.86,55.04,54.85,55.02,83088.0,51.2528,51.421,51.2435,51.4023,83088.0
2020-06-03 12:20:00,55.03,55.04,54.86,54.96,72351.0,51.4117,51.421,51.2528,51.3463,72351.0
2020-06-03 12:30:00,54.94,55.18,54.94,55.18,90673.0,51.3276,51.5518,51.3276,51.5518,90673.0
2020-06-03 12:40:00,55.18,55.22,55.11,55.16,74511.0,51.5518,51.5892,51.4864,51.5331,74511.0
2020-06-03 12:50:00,55.16,55.25,55.14,55.22,62266.0,51.5331,51.6172,51.5144,51.5892,62266.0
2020-06-03 13:00:00,55.23,55.27,55.08,55.17,72838.0,51.5985,51.6359,51.4584,51.5425,72838.0
2020-06-03 13:10:00,55.2,55.2,55.03,55.08,49286.0,51.5705,51.5705,51.4117,51.4584,49286.0
2020-06-03 13:20:00,55.07,55.22,55.05,55.15,72539.0,51.449,51.5892,51.4303,51.5238,72539.0
2020-06-03 13:30:00,55.13,55.26,55.12,55.26,73964.0,51.5051,51.6265,51.4957,51.6265,73964.0
2020-06-03 13:40:00,55.25,55.32,55.22,55.24,139840.0,51.6172,51.6826,51.5892,51.6079,139840.0
2020-06-03 13:50:00,55.23,55.29,55.14,55.15,59176.0,51.5985,51.6546,51.5144,51.5238,59176.0
2020-06-03 14:00:00,55.15,55.27,55.13,55.24,84606.0,51.5238,51.6359,51.5051,51.6079,84606.0
2020-06-03 14:10:00,55.24,55.28,55.21,55.27,81974.0,51.6079,51.6452,51.5798,51.6359,81974.0
2020-06-03 14:20:00,55.26,55.28,55.2,55.22,73378.0,51.6265,51.6452,51.5705,51.5892,73378.0
2020-06-03 14:30:00,55.21,55.26,55.07,55.13,156784.0,51.5798,51.6265,51.449,51.5051,156784.0
2020-06-03 14:40:00,55.12,55.15,55.03,55.13,149765.0,51.4957,51.5238,51.4117,51.5051,149765.0
2020-06-03 14:50:00,55.12,55.17,55.1,55.14,53871.0,51.4957,51.5425,51.4771,51.5144,53871.0
2020-06-03 15:00:00,55.13,55.14,55.03,55.12,74616.0,51.5051,51.5144,51.4117,51.4957,74616.0
2020-06-03 15:10:00,55.12,55.17,55.06,55.13,78743.0,51.4957,51.5425,51.4397,51.5051,78743.0
2020-06-03 15:20:00,55.13,55.24,55.08,55.23,94601.0,51.5051,51.6079,51.4584,51.5985,94601.0
2020-06-03 15:30:00,55.22,55.45,55.21,55.45,131067.0,51.5892,51.804,51.5798,51.804,131067.0
2020-06-03 15:40:00,55.43,55.49,55.33,55.43,145622.0,51.7854,51.8414,51.6919,51.7854,145622.0
2020-06-03 15:50:00,55.44,55.49,55.14,55.26,370123.0,51.7947,51.8414,51.5144,51.6265,370123.0
2020-06-04 09:30:00,54.43,55.36,54.43,55.21,674555.0,50.8511,51.72,50.8511,51.5798,674555.0
2020-06-04 09:40:00,55.2,55.27,54.79,55.2,280778.0,51.5705,51.6359,51.1874,51.5705,280778.0
2020-06-04 09:50:00,55.21,55.37,55.07,55.35,232360.0,51.5798,51.7293,51.449,51.7106,232360.0
2020-06-04 10:00:00,55.36,55.51,55.22,55.47,272752.0,51.72,51.8601,51.5892,51.8227,272752.0
2020-06-04 10:10:00,55.46,55.53,55.27,55.53,223390.0,51.8134,51.8788,51.6359,51.8788,223390.0
2020-06-04 10:20:00,55.53,55.55,55.07,55.25,274809.0,51.8788,51.8975,51.449,51.6172,274809.0
2020-06-04 10:30:00,55.25,55.4,55.2,55.26,149582.0,51.6172,51.7573,51.5705,51.6265,149582.0
2020-06-04 10:40:00,55.25,55.28,55.02,55.09,262626.0,51.6172,51.6452,51.4023,51.4677,262626.0
2020-06-04 10:50:00,55.1,55.32,55.06,55.32,115712.0,51.4771,51.6826,51.4397,51.6826,115712.0
2020-06-04 11:00:00,55.31,55.35,55.08,55.14,144861.0,51.6733,51.7106,51.4584,51.5144,144861.0
2020-06-04 11:10:00,55.14,55.21,54.8,54.92,231297.0,51.5144,51.5798,51.1968,51.3089,231297.0
2020-06-04 11:20:00,54.91,55.18,54.88,55.13,159772.0,51.2996,51.5518,51.2715,51.5051,159772.0
2020-06-04 11:30:00,55.13,55.23,55.1,55.19,125835.0,51.5051,51.5985,51.4771,51.5611,125835.0
2020-06-04 11:40:00,55.19,55.21,54.82,54.92,220633.0,51.5611,51.5798,51.2155,51.3089,220633.0
2020-06-04 11:50:00,54.91,55.05,54.82,55.02,179085.0,51.2996,51.4303,51.2155,51.4023,179085.0
2020-06-04 12:00:00,55.01,55.03,54.89,55.01,168125.0,51.393,51.4117,51.2809,51.393,168125.0
2020-06-04 12:10:00,55.02,55.25,55.0,55.19,158389.0,51.4023,51.6172,51.3836,51.5611,158389.0
2020-06-04 12:20:00,55.19,55.4,55.08,55.39,386104.0,51.5611,51.7573,51.4584,51.748,386104.0
2020-06-04 12:30:00,55.39,55.41,55.04,55.14,291923.0,51.748,51.7667,51.421,51.5144,291923.0
2020-06-04 12:40:00,55.14,55.15,55.01,55.07,222956.0,51.5144,51.5238,51.393,51.449,222956.0
2020-06-04 12:50:00,55.05,55.17,55.03,55.09,205962.0,51.4303,51.5425,51.4117,51.4677,205962.0
2020-06-04 13:00:00,55.09,55.29,55.07,55.19,400017.0,51.4677,51.6546,51.449,51.5611,400017.0
2020-06-04 13:10:00,55.18,55.21,55.05,55.13,143641.0,51.5518,51.5798,51.4303,51.5051,143641.0
2020-06-04 13:20:00,55.14,55.43,55.13,55.4,182540.0,51.5144,51.7854,51.5051,51.7573,182540.0
2020-06-04 13:30:00,55.4,55.47,55.32,55.45,172432.0,51.7573,51.8227,51.6826,51.804,172432.0
2020-06-04 13:40:00,55.45,55.8,55.45,55.79,424525.0,51.804,52.131,51.804,52.1217,424525.0
2020-06-04 13:50:00,55.79,55.87,55.74,55.8,228126.0,52.1217,52.1964,52.075,52.131,228126.0
2020-06-04 14:00:00,55.8,55.83,55.73,55.8,224462.0,52.131,52.1591,52.0656,52.131,224462.0
2020-06-04 14:10:00,55.81,55.88,55.67,55.75,167874.0,52.1404,52.2058,52.0096,52.0843,167874.0
2020-06-04 14:20:00,55.74,55.84,55.58,55.67,432550.0,52.075,52.1684,51.9255,52.0096,432550.0
2020-06-04 14:30:00,55.68,55.69,55.31,55.31,188145.0,52.0189,52.0283,51.6733,51.6733,188145.0
2020-06-04 14:40:00,55.3,55.31,55.1,55.22,239808.0,51.6639,51.6733,51.4771,51.5892,239808.0
2020-06-04 14:50:00,55.22,55.26,54.9,54.93,505829.0,51.5892,51.6265,51.2902,51.3182,505829.0
2020-06-04 15:00:00,54.94,55.17,54.67,54.8,551392.0,51.3276,51.5425,51.0753,51.1968,551392.0
2020-06-04 15:10:00,54.8,54.81,54.48,54.63,556406.0,51.1968,51.2061,50.8978,51.038,556406.0
2020-06-04 15:20:00,54.62,54.72,54.54,54.71,197810.0,51.0286,51.122,50.9539,51.1127,197810.0
2020-06-04 15:30:00,54.71,54.74,54.5,54.53,736303.0,51.1127,51.1407,50.9165,50.9445,736303.0
2020-06-04 15:40:00,54.54,54.67,54.5,54.64,421328.0,50.9539,51.0753,50.9165,51.0473,421328.0
2020-06-04 15:50:00,54.62,54.86,54.5,54.85,1168137.0,51.0286,51.2528,50.9165,51.2435,1168137.0
2020-06-05 09:30:00,56.48,56.94,56.24,56.82,459118.0,52.7663,53.1961,52.5421,53.084,459118.0
2020-06-05 09:40:00,56.83,57.36,56.7,57.33,269283.0,53.0933,53.5885,52.9719,53.5604,269283.0
2020-06-05 09:50:00,57.33,57.37,57.01,57.03,439180.0,53.5604,53.5978,53.2615,53.2802,439180.0
2020-06-05 10:00:00,57.03,57.41,56.74,57.33,323596.0,53.2802,53.6352,53.0092,53.5604,323596.0
2020-06-05 10:10:00,57.33,57.46,56.81,56.96,285830.0,53.5604,53.6819,53.0746,53.2148,285830.0
2020-06-05 10:20:00,56.98,56.99,56.8,56.93,186582.0,53.2334,53.2428,53.0653,53.1867,186582.0
2020-06-05 10:30:00,56.92,57.12,56.53,56.98,207519.0,53.1774,53.3642,52.813,53.2334,207519.0
2020-06-05 10:40:00,56.99,57.28,56.81,57.14,329494.0,53.2428,53.5137,53.0746,53.3829,329494.0
2020-06-05 10:50:00,57.15,57.77,57.14,57.77,381391.0,53.3923,53.9715,53.3829,53.9715,381391.0
2020-06-05 11:00:00,57.75,57.79,57.54,57.6,230607.0,53.9528,53.9902,53.7566,53.8127,230607.0
2020-06-05 11:10:00,57.61,57.78,57.61,57.7,115091.0,53.822,53.9808,53.822,53.9061,115091.0
2020-06-05 11:20:00,57.7,58.03,57.69,57.97,179311.0,53.9061,54.2144,53.8968,54.1584,179311.0
2020-06-05 11:30:00,57.97,58.12,57.65,57.66,161992.0,54.1584,54.2985,53.8594,53.8687,161992.0
2020-06-05 11:40:00,57.66,57.7,57.36,57.42,158669.0,53.8687,53.9061,53.5885,53.6445,158669.0
2020-06-05 11:50:00,57.4,57.7,57.39,57.61,208691.0,53.6258,53.9061,53.6165,53.822,208691.0
2020-06-05 12:00:00,57.61,57.66,57.32,57.32,98662.0,53.822,53.8687,53.5511,53.5511,98662.0
2020-06-05 12:10:00,57.31,57.33,57.1,57.29,146165.0,53.5417,53.5604,53.3456,53.5231,146165.0
2020-06-05 12:20:00,57.29,57.46,57.29,57.39,106359.0,53.5231,53.6819,53.5231,53.6165,106359.0
2020-06-05 12:30:00,57.39,57.54,57.36,57.54,119070.0,53.6165,53.7566,53.5885,53.7566,119070.0
2020-06-05 12:40:00,57.53,57.79,57.41,57.79,277044.0,53.7473,53.9902,53.6352,53.9902,277044.0
2020-06-05 12:50:00,57.77,58.0,57.73,57.89,165920.0,53.9715,54.1864,53.9341,54.0836,165920.0
2020-06-05 13:00:00,57.89,57.99,57.79,57.98,329288.0,54.0836,54.177,53.9902,54.1677,329288.0
2020-06-05 13:10:00,57.99,58.35,57.94,58.09,297119.0,54.177,54.5134,54.1303,54.2705,297119.0
2020-06-05 13:20:00,58.09,58.29,58.02,58.27,153429.0,54.2705,54.4573,54.2051,54.4386,153429.0
2020-06-05 13:30:00,58.26,58.36,58.08,58.17,233613.0,54.4293,54.5227,54.2611,54.3452,233613.0
2020-06-05 13:40:00,58.16,58.23,58.05,58.05,105057.0,54.3359,54.4013,54.2331,54.2331,105057.0
2020-06-05 13:50:00,58.06,58.12,57.86,57.87,112259.0,54.2424,54.2985,54.0556,54.0649,112259.0
2020-06-05 14:00:00,57.86,57.98,57.8,57.82,114055.0,54.0556,54.1677,53.9995,54.0182,114055.0
2020-06-05 14:10:00,57.82,57.87,57.64,57.69,111033.0,54.0182,54.0649,53.85,53.8968,111033.0
2020-06-05 14:20:00,57.69,57.73,57.57,57.64,97679.0,53.8968,53.9341,53.7847,53.85,97679.0
2020-06-05 14:30:00,57.64,57.77,57.54,57.74,139436.0,53.85,53.9715,53.7566,53.9435,139436.0
2020-06-05 14:40:00,57.75,57.84,57.47,57.5,130932.0,53.9528,54.0369,53.6912,53.7193,130932.0
2020-06-05 14:50:00,57.51,57.54,57.3,57.38,130370.0,53.7286,53.7566,53.5324,53.6071,130370.0
2020-06-05 15:00:00,57.37,57.44,57.27,57.34,121984.0,53.5978,53.6632,53.5044,53.5698,121984.0
2020-06-05 15:10:00,57.34,57.52,57.32,57.48,316553.0,53.5698,53.7379,53.5511,53.7006,316553.0
2020-06-05 15:20:00,57.48,57.62,57.43,57.61,186708.0,53.7006,53.8314,53.6539,53.822,186708.0
2020-06-05 15:30:00,57.61,57.61,57.3,57.33,249891.0,53.822,53.822,53.5324,53.5604,249891.0
2020-06-05 15:40:00,57.32,57.38,56.99,57.06,440762.0,53.5511,53.6071,53.2428,53.3082,440762.0
2020-06-05 15:50:00,57.06,57.32,57.0,57.25,623157.0,53.3082,53.5511,53.2521,53.4857,623157.0
2020-06-08 09:30:00,57.88,58.54,57.81,57.97,372307.0,54.0743,54.6909,54.0089,54.1584,372307.0
2020-06-08 09:40:00,57.99,58.25,57.87,58.11,247394.0,54.177,54.4199,54.0649,54.2891,247394.0
2020-06-08 09:50:00,58.11,58.19,57.83,57.91,156385.0,54.2891,54.3639,54.0276,54.1023,156385.0
2020-06-08 10:00:00,57.92,58.09,57.85,57.88,143305.0,54.1116,54.2705,54.0462,54.0743,143305.0
2020-06-08 10:10:00,57.88,58.0,57.64,57.65,185302.0,54.0743,54.1864,53.85,53.8594,185302.0
2020-06-08 10:20:00,57.65,57.71,57.42,57.48,137020.0,53.8594,53.9154,53.6445,53.7006,137020.0
2020-06-08 10:30:00,57.48,57.5,57.27,57.27,95074.0,53.7006,53.7193,53.5044,53.5044,95074.0
2020-06-08 10:40:00,57.27,57.28,57.02,57.14,117447.0,53.5044,53.5137,53.2708,53.3829,117447.0
2020-06-08 10:50:00,57.15,57.15,56.86,56.92,210027.0,53.3923,53.3923,53.1213,53.1774,210027.0
2020-06-08 11:00:00,56.93,57.12,56.73,57.01,201356.0,53.1867,53.3642,52.9999,53.2615,201356.0
2020-06-08 11:10:00,57.01,57.01,56.78,56.96,156623.0,53.2615,53.2615,53.0466,53.2148,156623.0
2020-06-08 11:20:00,56.95,56.99,56.77,56.82,123406.0,53.2054,53.2428,53.0373,53.084,123406.0
2020-06-08 11:30:00,56.81,56.91,56.63,56.65,119666.0,53.0746,53.168,52.9065,52.9251,119666.0
2020-06-08 11:40:00,56.64,56.75,56.61,56.72,134506.0,52.9158,53.0186,52.8878,52.9905,134506.0
2020-06-08 11:50:00,56.72,56.75,56.63,56.65,140857.0,52.9905,53.0186,52.9065,52.9251,140857.0
2020-06-08 12:00:00,56.66,56.73,56.6,56.67,114305.0,52.9345,52.9999,52.8784,52.9438,114305.0
2020-06-08 12:10:00,56.68,56.79,56.63,56.76,145495.0,52.9532,53.0559,52.9065,53.0279,145495.0
2020-06-08 12:20:00,56.75,56.78,56.46,56.5,116921.0,53.0186,53.0466,52.7476,52.785,116921.0
2020-06-08 12:30:00,56.5,56.5,56.36,56.46,80123.0,52.785,52.785,52.6542,52.7476,80123.0
2020-06-08 12:40:00,56.46,56.53,56.45,56.48,118245.0,52.7476,52.813,52.7383,52.7663,118245.0
2020-06-08 12:50:00,56.5,56.5,56.4,56.45,75142.0,52.785,52.785,52.6916,52.7383,75142.0
2020-06-08 13:00:00,56.45,56.5,56.43,56.48,114734.0,52.7383,52.785,52.7196,52.7663,114734.0
2020-06-08 13:10:00,56.48,56.55,56.31,56.33,92079.0,52.7663,52.8317,52.6075,52.6262,92079.0
2020-06-08 13:20:00,56.33,56.43,56.3,56.34,149459.0,52.6262,52.7196,52.5982,52.6355,149459.0
2020-06-08 13:30:00,56.34,56.49,56.25,56.42,120587.0,52.6355,52.7757,52.5514,52.7103,120587.0
2020-06-08 13:40:00,56.41,56.55,56.41,56.51,116840.0,52.7009,52.8317,52.7009,52.7943,116840.0
2020-06-08 13:50:00,56.52,56.66,56.49,56.61,105806.0,52.8037,52.9345,52.7757,52.8878,105806.0
2020-06-08 14:00:00,56.6,56.77,56.59,56.76,96749.0,52.8784,53.0373,52.8691,53.0279,96749.0
2020-06-08 14:10:00,56.77,56.89,56.75,56.82,98716.0,53.0373,53.1494,53.0186,53.084,98716.0
2020-06-08 14:20:00,56.82,56.85,56.76,56.76,74223.0,53.084,53.112,53.0279,53.0279,74223.0
2020-06-08 14:30:00,56.76,57.0,56.71,57.0,108761.0,53.0279,53.2521,52.9812,53.2521,108761.0
2020-06-08 14:40:00,57.0,57.07,56.97,57.04,142389.0,53.2521,53.3175,53.2241,53.2895,142389.0
2020-06-08 14:50:00,57.03,57.15,56.99,57.12,220035.0,53.2802,53.3923,53.2428,53.3642,220035.0
2020-06-08 15:00:00,57.12,57.21,57.1,57.13,182182.0,53.3642,53.4483,53.3456,53.3736,182182.0
2020-06-08 15:10:00,57.15,57.28,57.13,57.25,157306.0,53.3923,53.5137,53.3736,53.4857,157306.0
2020-06-08 15:20:00,57.25,57.44,57.25,57.35,243129.0,53.4857,53.6632,53.4857,53.5791,243129.0
2020-06-08 15:30:00,57.35,57.42,57.27,57.35,326296.0,53.5791,53.6445,53.5044,53.5791,326296.0
2020-06-08 15:40:00,57.34,57.47,57.34,57.42,261528.0,53.5698,53.6912,53.5698,53.6445,261528.0
2020-06-08 15:50:00,57.42,57.5,57.37,57.42,655968.0,53.6445,53.7193,53.5978,53.6445,655968.0
2020-06-09 09:30:00,56.5,57.02,56.38,56.52,226930.0,52.785,53.2708,52.6729,52.8037,226930.0
2020-06-09 09:40:00,56.56,56.57,56.23,56.36,131530.0,52.8411,52.8504,52.5328,52.6542,131530.0
2020-06-09 09:50:00,56.35,56.4,55.93,56.14,244507.0,52.6449,52.6916,52.2525,52.4487,244507.0
2020-06-09 10:00:00,56.14,56.15,55.9,56.03,152294.0,52.4487,52.458,52.2245,52.3459,152294.0
2020-06-09 10:10:00,56.04,56.16,55.89,56.14,169144.0,52.3553,52.4674,52.2151,52.4487,169144.0
2020-06-09 10:20:00,56.14,56.32,55.99,56.22,405997.0,52.4487,52.6168,52.3085,52.5234,405997.0
2020-06-09 10:30:00,56.19,56.39,56.03,56.39,101855.0,52.4954,52.6822,52.3459,52.6822,101855.0
2020-06-09 10:40:00,56.39,56.56,56.34,56.52,282381.0,52.6822,52.8411,52.6355,52.8037,282381.0
2020-06-09 10:50:00,56.5,56.51,56.12,56.15,138987.0,52.785,52.7943,52.43,52.458,138987.0
2020-06-09 11:00:00,56.14,56.43,56.13,56.28,194033.0,52.4487,52.7196,52.4393,52.5795,194033.0
2020-06-09 11:10:00,56.29,56.31,56.2,56.28,80700.0,52.5888,52.6075,52.5047,52.5795,80700.0
2020-06-09 11:20:00,56.27,56.41,56.2,56.39,218388.0,52.5701,52.7009,52.5047,52.6822,218388.0
2020-06-09 11:30:00,56.39,56.39,56.24,56.29,78298.0,52.6822,52.6822,52.5421,52.5888,78298.0
2020-06-09 11:40:00,56.28,56.28,55.99,56.07,136050.0,52.5795,52.5795,52.3085,52.3833,136050.0
2020-06-09 11:50:00,56.07,56.38,56.06,56.35,72946.0,52.3833,52.6729,52.3739,52.6449,72946.0
2020-06-09 12:00:00,56.37,56.41,56.22,56.29,92921.0,52.6636,52.7009,52.5234,52.5888,92921.0
2020-06-09 12:10:00,56.29,56.33,56.18,56.25,186360.0,52.5888,52.6262,52.486,52.5514,186360.0
2020-06-09 12:20:00,56.25,56.34,56.18,56.24,70270.0,52.5514,52.6355,52.486,52.5421,70270.0
2020-06-09 12:30:00,56.23,56.31,56.2,56.24,95453.0,52.5328,52.6075,52.5047,52.5421,95453.0
2020-06-09 12:40:00,56.25,56.26,56.13,56.23,55182.0,52.5514,52.5608,52.4393,52.5328,55182.0
2020-06-09 12:50:00,56.23,56.29,56.13,56.29,97082.0,52.5328,52.5888,52.4393,52.5888,97082.0
2020-06-09 13:00:00,56.29,56.4,56.2,56.2,166437.0,52.5888,52.6916,52.5047,52.5047,166437.0
2020-06-09 13:10:00,56.21,56.43,56.21,56.41,69685.0,52.5141,52.7196,52.5141,52.7009,69685.0
2020-06-09 13:20:00,56.41,56.56,56.41,56.49,72572.0,52.7009,52.8411,52.7009,52.7757,72572.0
2020-06-09 13:30:00,56.5,56.55,56.45,56.47,60956.0,52.785,52.8317,52.7383,52.757,60956.0
2020-06-09 13:40:00,56.47,56.52,56.39,56.44,69070.0,52.757,52.8037,52.6822,52.729,69070.0
2020-06-09 13:50:00,56.44,56.45,56.32,56.34,45988.0,52.729,52.7383,52.6168,52.6355,45988.0
2020-06-09 14:00:00,56.34,56.41,56.24,56.24,84979.0,52.6355,52.7009,52.5421,52.5421,84979.0
2020-06-09 14:10:00,56.24,56.35,56.23,56.23,121767.0,52.5421,52.6449,52.5328,52.5328,121767.0
2020-06-09 14:20:00,56.21,56.23,56.12,56.16,63895.0,52.5141,52.5328,52.43,52.4674,63895.0
2020-06-09 14:30:00,56.15,56.36,56.14,56.36,121407.0,52.458,52.6542,52.4487,52.6542,121407.0
2020-06-09 14:40:00,56.37,56.64,56.36,56.63,239214.0,52.6636,52.9158,52.6542,52.9065,239214.0
2020-06-09 14:50:00,56.63,56.66,56.51,56.58,108849.0,52.9065,52.9345,52.7943,52.8597,108849.0
2020-06-09 15:00:00,56.58,56.61,56.34,56.37,172359.0,52.8597,52.8878,52.6355,52.6636,172359.0
2020-06-09 15:10:00,56.38,56.4,56.13,56.2,283969.0,52.6729,52.6916,52.4393,52.5047,283969.0
2020-06-09 15:20:00,56.21,56.26,56.15,56.22,118201.0,52.5141,52.5608,52.458,52.5234,118201.0
2020-06-09 15:30:00,56.21,56.41,56.2,56.41,171048.0,52.5141,52.7009,52.5047,52.7009,171048.0
2020-06-09 15:40:00,56.4,56.48,56.07,56.1,281845.0,52.6916,52.7663,52.3833,52.4113,281845.0
2020-06-09 15:50:00,56.09,56.29,56.0,56.25,591527.0,52.402,52.5888,52.3179,52.5514,591527.0
2020-06-10 09:30:00,56.29,56.35,55.46,55.55,387106.0,52.5888,52.6449,51.8134,51.8975,387106.0
2020-06-10 09:40:00,55.52,55.58,55.39,55.44,297773.0,51.8694,51.9255,51.748,51.7947,297773.0
2020-06-10 09:50:00,55.44,55.53,55.2,55.38,268242.0,51.7947,51.8788,51.5705,51.7386,268242.0
2020-06-10 10:00:00,55.39,55.48,55.28,55.32,234625.0,51.748,51.8321,51.6452,51.6826,234625.0
2020-06-10 10:10:00,55.33,55.33,55.01,55.02,246782.0,51.6919,51.6919,51.393,51.4023,246782.0
2020-06-10 10:20:00,55.03,55.38,54.86,55.18,344610.0,51.4117,51.7386,51.2528,51.5518,344610.0
2020-06-10 10:30:00,55.17,55.36,55.1,55.28,160231.0,51.5425,51.72,51.4771,51.6452,160231.0
2020-06-10 10:40:00,55.28,55.36,55.21,55.3,132773.0,51.6452,51.72,51.5798,51.6639,132773.0
2020-06-10 10:50:00,55.3,55.4,54.98,55.0,232814.0,51.6639,51.7573,51.3649,51.3836,232814.0
2020-06-10 11:00:00,54.99,55.08,54.87,54.98,239155.0,51.3743,51.4584,51.2622,51.3649,239155.0
2020-06-10 11:10:00,54.98,55.0,54.65,54.73,185034.0,51.3649,51.3836,51.0566,51.1314,185034.0
2020-06-10 11:20:00,54.73,54.81,54.6,54.6,264357.0,51.1314,51.2061,51.0099,51.0099,264357.0
2020-06-10 11:30:00,54.61,54.81,54.53,54.81,221596.0,51.0193,51.2061,50.9445,51.2061,221596.0
2020-06-10 11:40:00,54.81,54.91,54.7,54.87,162685.0,51.2061,51.2996,51.1034,51.2622,162685.0
2020-06-10 11:50:00,54.87,55.02,54.81,55.01,151298.0,51.2622,51.4023,51.2061,51.393,151298.0
2020-06-10 12:00:00,55.01,55.03,54.81,54.89,159377.0,51.393,51.4117,51.2061,51.2809,159377.0
2020-06-10 12:10:00,54.91,54.91,54.68,54.86,139044.0,51.2996,51.2996,51.0847,51.2528,139044.0
2020-06-10 12:20:00,54.85,55.1,54.85,55.08,88083.0,51.2435,51.4771,51.2435,51.4584,88083.0
2020-06-10 12:30:00,55.08,55.18,55.08,55.18,97398.0,51.4584,51.5518,51.4584,51.5518,97398.0
2020-06-10 12:40:00,55.17,55.2,55.06,55.1,128211.0,51.5425,51.5705,51.4397,51.4771,128211.0
2020-06-10 12:50:00,55.11,55.23,55.1,55.15,72705.0,51.4864,51.5985,51.4771,51.5238,72705.0
2020-06-10 13:00:00,55.16,55.16,54.92,55.01,138734.0,51.5331,51.5331,51.3089,51.393,138734.0
2020-06-10 13:10:00,55.01,55.02,54.92,54.99,106396.0,51.393,51.4023,51.3089,51.3743,106396.0
2020-06-10 13:20:00,54.98,55.03,54.83,54.85,119653.0,51.3649,51.4117,51.2248,51.2435,119653.0
2020-06-10 13:30:00,54.85,54.98,54.85,54.87,80789.0,51.2435,51.3649,51.2435,51.2622,80789.0
2020-06-10 13:40:00,54.88,54.99,54.82,54.98,89731.0,51.2715,51.3743,51.2155,51.3649,89731.0
2020-06-10 13:50:00,54.98,55.0,54.86,54.86,93610.0,51.3649,51.3836,51.2528,51.2528,93610.0
2020-06-10 14:00:00,54.85,55.58,54.64,55.29,172112.0,51.2435,51.9255,51.0473,51.6546,172112.0
2020-06-10 14:10:00,55.3,55.41,55.21,55.23,217896.0,51.6639,51.7667,51.5798,51.5985,217896.0
2020-06-10 14:20:00,55.24,55.26,55.1,55.19,152604.0,51.6079,51.6265,51.4771,51.5611,152604.0
2020-06-10 14:30:00,55.2,55.2,54.81,54.81,128245.0,51.5705,51.5705,51.2061,51.2061,128245.0
2020-06-10 14:40:00,54.82,55.04,54.63,54.86,172375.0,51.2155,51.421,51.038,51.2528,172375.0
2020-06-10 14:50:00,54.85,54.96,54.68,54.95,157362.0,51.2435,51.3463,51.0847,51.3369,157362.0
2020-06-10 15:00:00,54.95,54.95,54.61,54.79,263615.0,51.3369,51.3369,51.0193,51.1874,263615.0
2020-06-10 15:10:00,54.81,54.9,54.77,54.89,146013.0,51.2061,51.2902,51.1688,51.2809,146013.0
2020-06-10 15:20:00,54.88,55.06,54.76,55.05,180427.0,51.2715,51.4397,51.1594,51.4303,180427.0
2020-06-10 15:30:00,55.06,55.08,54.8,54.87,221039.0,51.4397,51.4584,51.1968,51.2622,221039.0
2020-06-10 15:40:00,54.86,54.88,54.64,54.75,339301.0,51.2528,51.2715,51.0473,51.1501,339301.0
2020-06-10 15:50:00,54.74,54.86,54.6,54.81,897575.0,51.1407,51.2528,51.0099,51.2061,897575.0
2020-06-11 09:30:00,52.76,52.79,52.47,52.72,520611.0,49.2909,49.3189,49.02,49.2535,520611.0
2020-06-11 09:40:00,52.74,53.06,52.54,52.97,246451.0,49.2722,49.5712,49.0854,49.4871,246451.0
2020-06-11 09:50:00,52.97,53.21,52.85,53.11,219847.0,49.4871,49.7113,49.375,49.6179,219847.0
2020-06-11 10:00:00,53.11,53.3,52.85,53.07,226365.0,49.6179,49.7954,49.375,49.5805,226365.0
2020-06-11 10:10:00,53.06,53.41,53.02,53.37,199431.0,49.5712,49.8982,49.5338,49.8608,199431.0
2020-06-11 10:20:00,53.39,53.45,53.07,53.22,166310.0,49.8795,49.9356,49.5805,49.7207,166310.0
2020-06-11 10:30:00,53.22,53.43,53.19,53.25,306741.0,49.7207,49.9169,49.6926,49.7487,306741.0
2020-06-11 10:40:00,53.24,53.26,53.08,53.26,269835.0,49.7394,49.758,49.5899,49.758,269835.0
2020-06-11 10:50:00,53.26,53.46,53.2,53.29,200385.0,49.758,49.9449,49.702,49.7861,200385.0
2020-06-11 11:00:00,53.29,53.39,53.15,53.28,178967.0,49.7861,49.8795,49.6553,49.7767,178967.0
2020-06-11 11:10:00,53.28,53.43,53.19,53.41,140549.0,49.7767,49.9169,49.6926,49.8982,140549.0
2020-06-11 11:20:00,53.41,53.49,53.31,53.35,170142.0,49.8982,49.9729,49.8048,49.8421,170142.0
2020-06-11 11:30:00,53.35,53.54,53.32,53.47,214539.0,49.8421,50.0196,49.8141,49.9542,214539.0
2020-06-11 11:40:00,53.47,53.49,53.13,53.23,172541.0,49.9542,49.9729,49.6366,49.73,172541.0
2020-06-11 11:50:00,53.24,53.39,53.15,53.38,133767.0,49.7394,49.8795,49.6553,49.8702,133767.0
2020-06-11 12:00:00,53.37,53.38,53.22,53.24,144982.0,49.8608,49.8702,49.7207,49.7394,144982.0
2020-06-11 12:10:00,53.25,53.31,53.03,53.06,181607.0,49.7487,49.8048,49.5432,49.5712,181607.0
2020-06-11 12:20:00,53.07,53.19,52.97,53.09,210306.0,49.5805,49.6926,49.4871,49.5992,210306.0
2020-06-11 12:30:00,53.08,53.28,53.07,53.22,117227.0,49.5899,49.7767,49.5805,49.7207,117227.0
2020-06-11 12:40:00,53.22,53.24,52.98,53.04,319069.0,49.7207,49.7394,49.4965,49.5525,319069.0
2020-06-11 12:50:00,53.04,53.09,52.91,52.97,285273.0,49.5525,49.5992,49.4311,49.4871,285273.0
2020-06-11 13:00:00,52.97,53.36,52.95,53.1,119677.0,49.4871,49.8515,49.4684,49.6086,119677.0
2020-06-11 13:10:00,53.09,53.23,53.03,53.14,119765.0,49.5992,49.73,49.5432,49.6459,119765.0
2020-06-11 13:20:00,53.16,53.24,53.07,53.09,149404.0,49.6646,49.7394,49.5805,49.5992,149404.0
2020-06-11 13:30:00,53.09,53.16,53.01,53.02,89287.0,49.5992,49.6646,49.5245,49.5338,89287.0
2020-06-11 13:40:00,53.03,53.1,52.98,53.05,148676.0,49.5432,49.6086,49.4965,49.5619,148676.0
2020-06-11 13:50:00,53.06,53.19,52.98,53.16,694289.0,49.5712,49.6926,49.4965,49.6646,694289.0
2020-06-11 14:00:00,53.16,53.22,53.0,53.14,130124.0,49.6646,49.7207,49.5151,49.6459,130124.0
2020-06-11 14:10:00,53.13,53.22,53.0,53.04,129845.0,49.6366,49.7207,49.5151,49.5525,129845.0
2020-06-11 14:20:00,53.04,53.26,53.01,53.19,113976.0,49.5525,49.758,49.5245,49.6926,113976.0
2020-06-11 14:30:00,53.19,53.22,52.89,52.89,186539.0,49.6926,49.7207,49.4124,49.4124,186539.0
2020-06-11 14:40:00,52.89,53.01,52.82,52.86,158441.0,49.4124,49.5245,49.347,49.3843,158441.0
2020-06-11 14:50:00,52.86,52.91,52.65,52.77,180616.0,49.3843,49.4311,49.1882,49.3003,180616.0
2020-06-11 15:00:00,52.77,52.87,52.63,52.81,190613.0,49.3003,49.3937,49.1695,49.3376,190613.0
2020-06-11 15:10:00,52.81,52.92,52.52,52.61,125530.0,49.3376,49.4404,49.0667,49.1508,125530.0
2020-06-11 15:20:00,52.61,52.63,52.41,52.5,242477.0,49.1508,49.1695,48.9639,49.048,242477.0
2020-06-11 15:30:00,52.5,52.72,52.39,52.69,233091.0,49.048,49.2535,48.9452,49.2255,233091.0
2020-06-11 15:40:00,52.68,52.95,52.67,52.74,244414.0,49.2162,49.4684,49.2068,49.2722,244414.0
2020-06-11 15:50:00,52.73,52.83,52.62,52.68,647616.0,49.2629,49.3563,49.1601,49.2162,647616.0
2020-06-12 09:30:00,54.21,54.22,53.41,53.83,224095.0,50.6456,50.6549,49.8982,50.2906,224095.0
2020-06-12 09:40:00,53.83,53.99,53.4,53.41,118554.0,50.2906,50.44,49.8888,49.8982,118554.0
2020-06-12 09:50:00,53.42,53.47,53.16,53.2,116609.0,49.9075,49.9542,49.6646,49.702,116609.0
2020-06-12 10:00:00,53.23,53.53,53.2,53.25,103858.0,49.73,50.0103,49.702,49.7487,103858.0
2020-06-12 10:10:00,53.26,53.32,53.03,53.04,84961.0,49.758,49.8141,49.5432,49.5525,84961.0
2020-06-12 10:20:00,53.05,53.14,52.92,53.02,158113.0,49.5619,49.6459,49.4404,49.5338,158113.0
2020-06-12 10:30:00,53.01,53.02,52.65,52.67,88898.0,49.5245,49.5338,49.1882,49.2068,88898.0
2020-06-12 10:40:00,52.67,52.94,52.67,52.7,145287.0,49.2068,49.4591,49.2068,49.2349,145287.0
2020-06-12 10:50:00,52.68,52.68,52.28,52.29,151078.0,49.2162,49.2162,48.8425,48.8518,151078.0
2020-06-12 11:00:00,52.27,52.46,51.93,52.4,251953.0,48.8331,49.0106,48.5155,48.9546,251953.0
2020-06-12 11:10:00,52.37,52.4,51.83,51.84,178866.0,48.9266,48.9546,48.4221,48.4314,178866.0
2020-06-12 11:20:00,51.83,52.05,51.65,51.93,195935.0,48.4221,48.6276,48.2539,48.5155,195935.0
2020-06-12 11:30:00,51.94,52.27,51.78,52.2,162066.0,48.5248,48.8331,48.3754,48.7677,162066.0
2020-06-12 11:40:00,52.22,52.42,52.07,52.34,123742.0,48.7864,48.9733,48.6463,48.8985,123742.0
2020-06-12 11:50:00,52.34,52.55,52.17,52.52,94441.0,48.8985,49.0947,48.7397,49.0667,94441.0
2020-06-12 12:00:00,52.52,52.61,52.39,52.59,146974.0,49.0667,49.1508,48.9452,49.1321,146974.0
2020-06-12 12:10:00,52.59,52.59,52.33,52.55,105622.0,49.1321,49.1321,48.8892,49.0947,105622.0
2020-06-12 12:20:00,52.54,52.59,52.17,52.21,81938.0,49.0854,49.1321,48.7397,48.7771,81938.0
2020-06-12 12:30:00,52.2,52.23,51.96,52.05,79999.0,48.7677,48.7958,48.5435,48.6276,79999.0
2020-06-12 12:40:00,52.04,52.13,51.82,51.93,108140.0,48.6183,48.7023,48.4127,48.5155,108140.0
2020-06-12 12:50:00,51.95,52.14,51.94,52.0,81776.0,48.5342,48.7117,48.5248,48.5809,81776.0
2020-06-12 13:00:00,52.01,52.05,51.84,51.96,80128.0,48.5902,48.6276,48.4314,48.5435,80128.0
2020-06-12 13:10:00,51.93,52.01,51.79,51.87,78133.0,48.5155,48.5902,48.3847,48.4594,78133.0
2020-06-12 13:20:00,51.87,51.98,51.67,51.89,104144.0,48.4594,48.5622,48.2726,48.4781,104144.0
2020-06-12 13:30:00,51.9,51.96,51.66,51.71,77763.0,48.4875,48.5435,48.2632,48.31,77763.0
2020-06-12 13:40:00,51.7,51.87,51.38,51.42,91347.0,48.3006,48.4594,48.0017,48.039,91347.0
2020-06-12 13:50:00,51.44,51.59,51.26,51.29,93688.0,48.0577,48.1978,47.8895,47.9176,93688.0
2020-06-12 14:00:00,51.3,51.6,51.26,51.43,117639.0,47.9269,48.2072,47.8895,48.0484,117639.0
2020-06-12 14:10:00,51.46,51.72,51.46,51.65,165073.0,48.0764,48.3193,48.0764,48.2539,165073.0
2020-06-12 14:20:00,51.65,52.0,51.6,52.0,164738.0,48.2539,48.5809,48.2072,48.5809,164738.0
2020-06-12 14:30:00,52.0,52.3,51.97,52.04,125036.0,48.5809,48.8612,48.5529,48.6183,125036.0
2020-06-12 14:40:00,52.04,52.12,51.91,51.98,132320.0,48.6183,48.693,48.4968,48.5622,132320.0
2020-06-12 14:50:00,51.99,52.12,51.9,52.08,146094.0,48.5715,48.693,48.4875,48.6556,146094.0
2020-06-12 15:00:00,52.09,52.4,52.05,52.24,146595.0,48.665,48.9546,48.6276,48.8051,146595.0
2020-06-12 15:10:00,52.24,52.48,52.21,52.33,129438.0,48.8051,49.0293,48.7771,48.8892,129438.0
2020-06-12 15:20:00,52.33,52.35,51.99,52.15,128593.0,48.8892,48.9079,48.5715,48.721,128593.0
2020-06-12 15:30:00,52.15,52.36,52.08,52.31,157018.0,48.721,48.9172,48.6556,48.8705,157018.0
2020-06-12 15:40:00,52.32,52.7,52.28,52.7,235940.0,48.8799,49.2349,48.8425,49.2349,235940.0
2020-06-12 15:50:00,52.7,52.76,52.43,52.43,608960.0,49.2349,49.2909,48.9826,48.9826,608960.0
2020-06-15 09:30:00,50.33,51.23,50.11,51.19,534586.0,47.0207,47.8615,46.8152,47.8242,534586.0
2020-06-15 09:40:00,51.17,51.38,51.12,51.23,161239.0,47.8055,48.0017,47.7588,47.8615,161239.0
2020-06-15 09:50:00,51.24,51.62,51.11,51.44,192080.0,47.8709,48.2259,47.7494,48.0577,192080.0
2020-06-15 10:00:00,51.45,51.98,51.39,51.89,180405.0,48.0671,48.5622,48.011,48.4781,180405.0
2020-06-15 10:10:00,51.89,52.12,51.8,52.02,193033.0,48.4781,48.693,48.394,48.5996,193033.0
2020-06-15 10:20:00,52.02,52.02,51.64,51.65,120905.0,48.5996,48.5996,48.2446,48.2539,120905.0
2020-06-15 10:30:00,51.66,51.87,51.56,51.73,116596.0,48.2632,48.4594,48.1698,48.3286,116596.0
2020-06-15 10:40:00,51.73,51.86,51.65,51.78,163660.0,48.3286,48.4501,48.2539,48.3754,163660.0
2020-06-15 10:50:00,51.77,52.05,51.72,51.85,151268.0,48.366,48.6276,48.3193,48.4408,151268.0
2020-06-15 11:00:00,51.87,52.29,51.82,52.23,119011.0,48.4594,48.8518,48.4127,48.7958,119011.0
2020-06-15 11:10:00,52.24,52.28,51.9,52.01,109803.0,48.8051,48.8425,48.4875,48.5902,109803.0
2020-06-15 11:20:00,52.01,52.04,51.68,51.72,79469.0,48.5902,48.6183,48.2819,48.3193,79469.0
2020-06-15 11:30:00,51.7,51.79,51.51,51.63,113526.0,48.3006,48.3847,48.1231,48.2352,113526.0
2020-06-15 11:40:00,51.64,51.73,51.57,51.65,122724.0,48.2446,48.3286,48.1792,48.2539,122724.0
2020-06-15 11:50:00,51.64,51.71,51.5,51.57,90666.0,48.2446,48.31,48.1138,48.1792,90666.0
2020-06-15 12:00:00,51.55,51.91,51.49,51.85,116546.0,48.1605,48.4968,48.1044,48.4408,116546.0
2020-06-15 12:10:00,51.85,51.91,51.71,51.85,84014.0,48.4408,48.4968,48.31,48.4408,84014.0
2020-06-15 12:20:00,51.85,51.99,51.82,51.93,77360.0,48.4408,48.5715,48.4127,48.5155,77360.0
2020-06-15 12:30:00,51.92,51.94,51.74,51.81,69818.0,48.5062,48.5248,48.338,48.4034,69818.0
2020-06-15 12:40:00,51.81,52.03,51.75,52.01,118897.0,48.4034,48.6089,48.3473,48.5902,118897.0
2020-06-15 12:50:00,52.02,52.21,51.87,52.07,135033.0,48.5996,48.7771,48.4594,48.6463,135033.0
2020-06-15 13:00:00,52.07,52.32,52.05,52.32,67495.0,48.6463,48.8799,48.6276,48.8799,67495.0
2020-06-15 13:10:00,52.31,52.38,52.19,52.2,78916.0,48.8705,48.9359,48.7584,48.7677,78916.0
2020-06-15 13:20:00,52.22,52.24,52.09,52.19,62046.0,48.7864,48.8051,48.665,48.7584,62046.0
2020-06-15 13:30:00,52.19,52.2,51.95,51.97,105397.0,48.7584,48.7677,48.5342,48.5529,105397.0
2020-06-15 13:40:00,51.97,52.02,51.74,51.76,69060.0,48.5529,48.5996,48.338,48.3567,69060.0
2020-06-15 13:50:00,51.76,51.94,51.75,51.8,92352.0,48.3567,48.5248,48.3473,48.394,92352.0
2020-06-15 14:00:00,51.8,52.55,51.8,52.49,219416.0,48.394,49.0947,48.394,49.0387,219416.0
2020-06-15 14:10:00,52.5,52.65,52.36,52.62,89921.0,49.048,49.1882,48.9172,49.1601,89921.0
2020-06-15 14:20:00,52.6,52.66,52.38,52.6,114800.0,49.1414,49.1975,48.9359,49.1414,114800.0
2020-06-15 14:30:00,52.61,52.67,52.3,52.37,100375.0,49.1508,49.2068,48.8612,48.9266,100375.0
2020-06-15 14:40:00,52.35,52.5,52.31,52.39,99219.0,48.9079,49.048,48.8705,48.9452,99219.0
2020-06-15 14:50:00,52.39,52.42,52.21,52.32,91831.0,48.9452,48.9733,48.7771,48.8799,91831.0
2020-06-15 15:00:00,52.32,52.6,52.3,52.44,107896.0,48.8799,49.1414,48.8612,48.992,107896.0
2020-06-15 15:10:00,52.44,52.67,52.41,52.6,183997.0,48.992,49.2068,48.9639,49.1414,183997.0
2020-06-15 15:20:00,52.6,52.65,52.27,52.3,116485.0,49.1414,49.1882,48.8331,48.8612,116485.0
2020-06-15 15:30:00,52.3,52.41,52.1,52.27,210321.0,48.8612,48.9639,48.6743,48.8331,210321.0
2020-06-15 15:40:00,52.26,52.4,52.16,52.18,276177.0,48.8238,48.9546,48.7304,48.7491,276177.0
2020-06-15 15:50:00,52.18,52.61,52.08,52.61,695659.0,48.7491,49.1508,48.6556,49.1508,695659.0
2020-06-16 09:30:00,56.5,56.86,55.68,55.95,1043450.0,52.785,53.1213,52.0189,52.2712,1043450.0
2020-06-16 09:40:00,55.95,56.06,55.21,55.23,776095.0,52.2712,52.3739,51.5798,51.5985,776095.0
2020-06-16 09:50:00,55.23,55.7,55.18,55.6,272117.0,51.5985,52.0376,51.5518,51.9442,272117.0
2020-06-16 10:00:00,55.61,55.91,55.55,55.56,427595.0,51.9535,52.2338,51.8975,51.9068,427595.0
2020-06-16 10:10:00,55.56,55.95,55.54,55.88,402002.0,51.9068,52.2712,51.8881,52.2058,402002.0
2020-06-16 10:20:00,55.88,56.13,55.75,56.06,326087.0,52.2058,52.4393,52.0843,52.3739,326087.0
2020-06-16 10:30:00,56.05,56.14,55.3,55.54,412486.0,52.3646,52.4487,51.6639,51.8881,412486.0
2020-06-16 10:40:00,55.53,55.62,55.2,55.59,259639.0,51.8788,51.9629,51.5705,51.9348,259639.0
2020-06-16 10:50:00,55.59,55.61,54.64,54.73,404420.0,51.9348,51.9535,51.0473,51.1314,404420.0
2020-06-16 11:00:00,54.72,55.21,54.35,55.2,353626.0,51.122,51.5798,50.7764,51.5705,353626.0
2020-06-16 11:10:00,55.22,55.55,55.07,55.45,348297.0,51.5892,51.8975,51.449,51.804,348297.0
2020-06-16 11:20:00,55.42,55.73,55.4,55.62,115591.0,51.776,52.0656,51.7573,51.9629,115591.0
2020-06-16 11:30:00,55.62,55.93,55.53,55.78,167706.0,51.9629,52.2525,51.8788,52.1123,167706.0
2020-06-16 11:40:00,55.78,55.95,55.57,55.84,154963.0,52.1123,52.2712,51.9162,52.1684,154963.0
2020-06-16 11:50:00,55.86,55.92,55.55,55.66,195187.0,52.1871,52.2431,51.8975,52.0002,195187.0
2020-06-16 12:00:00,55.68,55.74,55.27,55.45,87341.0,52.0189,52.075,51.6359,51.804,87341.0
2020-06-16 12:10:00,55.45,55.62,55.31,55.41,140279.0,51.804,51.9629,51.6733,51.7667,140279.0
2020-06-16 12:20:00,55.41,55.78,55.41,55.77,119249.0,51.7667,52.1123,51.7667,52.103,119249.0
2020-06-16 12:30:00,55.75,56.07,55.74,56.01,234233.0,52.0843,52.3833,52.075,52.3272,234233.0
2020-06-16 12:40:00,56.0,56.02,55.86,55.87,89411.0,52.3179,52.3366,52.1871,52.1964,89411.0
2020-06-16 12:50:00,55.86,55.9,55.64,55.7,102519.0,52.1871,52.2245,51.9816,52.0376,102519.0
2020-06-16 13:00:00,55.71,55.94,55.71,55.85,100012.0,52.047,52.2618,52.047,52.1777,100012.0
2020-06-16 13:10:00,55.88,55.98,55.76,55.96,93244.0,52.2058,52.2992,52.0937,52.2805,93244.0
2020-06-16 13:20:00,55.95,55.96,55.81,55.89,173371.0,52.2712,52.2805,52.1404,52.2151,173371.0
2020-06-16 13:30:00,55.89,55.94,55.68,55.69,150547.0,52.2151,52.2618,52.0189,52.0283,150547.0
2020-06-16 13:40:00,55.7,55.83,55.69,55.72,64444.0,52.0376,52.1591,52.0283,52.0563,64444.0
2020-06-16 13:50:00,55.73,55.75,55.42,55.56,100050.0,52.0656,52.0843,51.776,51.9068,100050.0
2020-06-16 14:00:00,55.56,55.81,55.53,55.77,85035.0,51.9068,52.1404,51.8788,52.103,85035.0
2020-06-16 14:10:00,55.77,55.99,55.73,55.88,107747.0,52.103,52.3085,52.0656,52.2058,107747.0
2020-06-16 14:20:00,55.89,55.94,55.54,55.73,121679.0,52.2151,52.2618,51.8881,52.0656,121679.0
2020-06-16 14:30:00,55.72,55.96,55.72,55.77,144702.0,52.0563,52.2805,52.0563,52.103,144702.0
2020-06-16 14:40:00,55.77,55.84,55.65,55.77,82333.0,52.103,52.1684,51.9909,52.103,82333.0
2020-06-16 14:50:00,55.77,55.79,55.54,55.59,114607.0,52.103,52.1217,51.8881,51.9348,114607.0
2020-06-16 15:00:00,55.59,55.67,55.37,55.38,281954.0,51.9348,52.0096,51.7293,51.7386,281954.0
2020-06-16 15:10:00,55.38,55.45,55.13,55.16,346263.0,51.7386,51.804,51.5051,51.5331,346263.0
2020-06-16 15:20:00,55.17,55.57,55.17,55.43,249124.0,51.5425,51.9162,51.5425,51.7854,249124.0
2020-06-16 15:30:00,55.42,55.61,55.34,55.55,252716.0,51.776,51.9535,51.7013,51.8975,252716.0
2020-06-16 15:40:00,55.54,55.59,55.31,55.48,219394.0,51.8881,51.9348,51.6733,51.8321,219394.0
2020-06-16 15:50:00,55.47,55.62,55.3,55.62,664822.0,51.8227,51.9629,51.6639,51.9629,664822.0
2020-06-17 09:30:00,55.65,55.99,55.22,55.31,290454.0,51.9909,52.3085,51.5892,51.6733,290454.0
2020-06-17 09:40:00,55.33,55.46,55.06,55.19,130181.0,51.6919,51.8134,51.4397,51.5611,130181.0
2020-06-17 09:50:00,55.19,55.33,54.83,54.96,120604.0,51.5611,51.6919,51.2248,51.3463,120604.0
2020-06-17 10:00:00,54.96,55.01,54.68,54.89,99640.0,51.3463,51.393,51.0847,51.2809,99640.0
2020-06-17 10:10:00,54.88,55.05,54.53,54.56,121699.0,51.2715,51.4303,50.9445,50.9726,121699.0
2020-06-17 10:20:00,54.59,54.79,54.55,54.7,94115.0,51.0006,51.1874,50.9632,51.1034,94115.0
2020-06-17 10:30:00,54.68,54.95,54.61,54.91,231425.0,51.0847,51.3369,51.0193,51.2996,231425.0
2020-06-17 10:40:00,54.91,54.98,54.83,54.9,203822.0,51.2996,51.3649,51.2248,51.2902,203822.0
2020-06-17 10:50:00,54.9,55.02,54.86,54.87,112597.0,51.2902,51.4023,51.2528,51.2622,112597.0
2020-06-17 11:00:00,54.86,54.99,54.72,54.86,117139.0,51.2528,51.3743,51.122,51.2528,117139.0
2020-06-17 11:10:00,54.86,54.92,54.72,54.77,110135.0,51.2528,51.3089,51.122,51.1688,110135.0
2020-06-17 11:20:00,54.77,54.84,54.7,54.82,97567.0,51.1688,51.2342,51.1034,51.2155,97567.0
2020-06-17 11:30:00,54.82,55.09,54.78,54.99,73428.0,51.2155,51.4677,51.1781,51.3743,73428.0
2020-06-17 11:40:00,54.98,55.13,54.97,55.02,59056.0,51.3649,51.5051,51.3556,51.4023,59056.0
2020-06-17 11:50:00,55.03,55.03,54.87,55.0,42805.0,51.4117,51.4117,51.2622,51.3836,42805.0
2020-06-17 12:00:00,54.99,55.0,54.81,54.82,54662.0,51.3743,51.3836,51.2061,51.2155,54662.0
2020-06-17 12:10:00,54.82,54.94,54.74,54.88,85808.0,51.2155,51.3276,51.1407,51.2715,85808.0
2020-06-17 12:20:00,54.88,55.11,54.81,55.03,146359.0,51.2715,51.4864,51.2061,51.4117,146359.0
2020-06-17 12:30:00,55.03,55.28,55.02,55.11,83254.0,51.4117,51.6452,51.4023,51.4864,83254.0
2020-06-17 12:40:00,55.11,55.11,54.97,54.98,37889.0,51.4864,51.4864,51.3556,51.3649,37889.0
2020-06-17 12:50:00,54.98,55.02,54.83,54.99,45731.0,51.3649,51.4023,51.2248,51.3743,45731.0
2020-06-17 13:00:00,54.98,55.06,54.88,54.89,63856.0,51.3649,51.4397,51.2715,51.2809,63856.0
2020-06-17 13:10:00,54.87,54.94,54.82,54.83,66125.0,51.2622,51.3276,51.2155,51.2248,66125.0
2020-06-17 13:20:00,54.84,54.95,54.83,54.89,82730.0,51.2342,51.3369,51.2248,51.2809,82730.0
2020-06-17 13:30:00,54.9,54.93,54.82,54.91,65823.0,51.2902,51.3182,51.2155,51.2996,65823.0
2020-06-17 13:40:00,54.9,54.93,54.82,54.92,130032.0,51.2902,51.3182,51.2155,51.3089,130032.0
2020-06-17 13:50:00,54.91,54.96,54.82,54.83,71444.0,51.2996,51.3463,51.2155,51.2248,71444.0
2020-06-17 14:00:00,54.83,54.84,54.6,54.71,101131.0,51.2248,51.2342,51.0099,51.1127,101131.0
2020-06-17 14:10:00,54.71,54.77,54.67,54.69,92222.0,51.1127,51.1688,51.0753,51.094,92222.0
2020-06-17 14:20:00,54.69,54.74,54.61,54.64,58959.0,51.094,51.1407,51.0193,51.0473,58959.0
2020-06-17 14:30:00,54.64,54.79,54.59,54.78,74877.0,51.0473,51.1874,51.0006,51.1781,74877.0
2020-06-17 14:40:00,54.79,54.93,54.78,54.82,74975.0,51.1874,51.3182,51.1781,51.2155,74975.0
2020-06-17 14:50:00,54.81,54.91,54.59,54.6,66684.0,51.2061,51.2996,51.0006,51.0099,66684.0
2020-06-17 15:00:00,54.61,54.67,54.52,54.55,87688.0,51.0193,51.0753,50.9352,50.9632,87688.0
2020-06-17 15:10:00,54.56,54.57,54.39,54.43,115919.0,50.9726,50.9819,50.8137,50.8511,115919.0
2020-06-17 15:20:00,54.43,54.44,54.21,54.36,116923.0,50.8511,50.8605,50.6456,50.7857,116923.0
2020-06-17 15:30:00,54.37,54.58,54.33,54.55,134375.0,50.7951,50.9913,50.7577,50.9632,134375.0
2020-06-17 15:40:00,54.55,54.57,54.32,54.43,165705.0,50.9632,50.9819,50.7483,50.8511,165705.0
2020-06-17 15:50:00,54.43,54.64,54.43,54.54,516919.0,50.8511,51.0473,50.8511,50.9539,516919.0
2020-06-18 09:30:00,53.68,54.2,53.49,54.13,322299.0,50.1504,50.6362,49.9729,50.5708,322299.0
2020-06-18 09:40:00,54.13,54.21,53.81,54.21,148250.0,50.5708,50.6456,50.2719,50.6456,148250.0
2020-06-18 09:50:00,54.21,54.22,53.97,54.12,119524.0,50.6456,50.6549,50.4214,50.5615,119524.0
2020-06-18 10:00:00,54.13,54.63,54.13,54.61,168841.0,50.5708,51.038,50.5708,51.0193,168841.0
2020-06-18 10:10:00,54.59,54.59,54.22,54.28,174707.0,51.0006,51.0006,50.6549,50.711,174707.0
2020-06-18 10:20:00,54.27,54.32,53.93,54.14,163613.0,50.7016,50.7483,50.384,50.5802,163613.0
2020-06-18 10:30:00,54.14,54.52,54.01,54.23,331395.0,50.5802,50.9352,50.4587,50.6643,331395.0
2020-06-18 10:40:00,54.22,54.32,53.98,53.99,286048.0,50.6549,50.7483,50.4307,50.44,286048.0
2020-06-18 10:50:00,54.0,54.04,53.83,53.89,214383.0,50.4494,50.4868,50.2906,50.3466,214383.0
2020-06-18 11:00:00,53.89,53.92,53.71,53.86,226541.0,50.3466,50.3746,50.1785,50.3186,226541.0
2020-06-18 11:10:00,53.86,53.99,53.82,53.85,124741.0,50.3186,50.44,50.2812,50.3092,124741.0
2020-06-18 11:20:00,53.85,53.99,53.83,53.86,97520.0,50.3092,50.44,50.2906,50.3186,97520.0
2020-06-18 11:30:00,53.86,53.98,53.85,53.87,111086.0,50.3186,50.4307,50.3092,50.3279,111086.0
2020-06-18 11:40:00,53.86,53.87,53.63,53.67,100712.0,50.3186,50.3279,50.1037,50.1411,100712.0
2020-06-18 11:50:00,53.66,53.66,53.5,53.57,101337.0,50.1317,50.1317,49.9823,50.0477,101337.0
2020-06-18 12:00:00,53.57,53.68,53.52,53.61,182360.0,50.0477,50.1504,50.0009,50.085,182360.0
2020-06-18 12:10:00,53.6,53.81,53.58,53.71,166957.0,50.0757,50.2719,50.057,50.1785,166957.0
2020-06-18 12:20:00,53.7,53.79,53.69,53.78,256561.0,50.1691,50.2532,50.1598,50.2439,256561.0
2020-06-18 12:30:00,53.78,53.84,53.63,53.78,341203.0,50.2439,50.2999,50.1037,50.2439,341203.0
2020-06-18 12:40:00,53.78,53.93,53.77,53.86,94548.0,50.2439,50.384,50.2345,50.3186,94548.0
2020-06-18 12:50:00,53.86,53.91,53.78,53.91,144724.0,50.3186,50.3653,50.2439,50.3653,144724.0
2020-06-18 13:00:00,53.92,53.96,53.79,53.84,179273.0,50.3746,50.412,50.2532,50.2999,179273.0
2020-06-18 13:10:00,53.84,53.95,53.77,53.94,136832.0,50.2999,50.4027,50.2345,50.3933,136832.0
2020-06-18 13:20:00,53.94,53.98,53.84,53.91,181899.0,50.3933,50.4307,50.2999,50.3653,181899.0
2020-06-18 13:30:00,53.91,54.02,53.83,54.01,224858.0,50.3653,50.4681,50.2906,50.4587,224858.0
2020-06-18 13:40:00,54.0,54.0,53.78,53.8,131195.0,50.4494,50.4494,50.2439,50.2625,131195.0
2020-06-18 13:50:00,53.8,53.87,53.79,53.86,116273.0,50.2625,50.3279,50.2532,50.3186,116273.0
2020-06-18 14:00:00,53.86,53.87,53.45,53.48,181034.0,50.3186,50.3279,49.9356,49.9636,181034.0
2020-06-18 14:10:00,53.48,53.49,53.36,53.45,159520.0,49.9636,49.9729,49.8515,49.9356,159520.0
2020-06-18 14:20:00,53.45,53.54,53.42,53.51,141704.0,49.9356,50.0196,49.9075,49.9916,141704.0
2020-06-18 14:30:00,53.51,53.61,53.32,53.36,117939.0,49.9916,50.085,49.8141,49.8515,117939.0
2020-06-18 14:40:00,53.35,53.49,53.35,53.38,207360.0,49.8421,49.9729,49.8421,49.8702,207360.0
2020-06-18 14:50:00,53.38,53.48,53.35,53.36,124004.0,49.8702,49.9636,49.8421,49.8515,124004.0
2020-06-18 15:00:00,53.37,53.41,53.2,53.28,144786.0,49.8608,49.8982,49.702,49.7767,144786.0
2020-06-18 15:10:00,53.28,53.49,53.22,53.38,311663.0,49.7767,49.9729,49.7207,49.8702,311663.0
2020-06-18 15:20:00,53.38,53.42,53.21,53.25,272263.0,49.8702,49.9075,49.7113,49.7487,272263.0
2020-06-18 15:30:00,53.25,53.59,53.22,53.5,303523.0,49.7487,50.0663,49.7207,49.9823,303523.0
2020-06-18 15:40:00,53.49,53.53,53.36,53.38,251720.0,49.9729,50.0103,49.8515,49.8702,251720.0
2020-06-18 15:50:00,53.37,53.47,53.21,53.44,662502.0,49.8608,49.9542,49.7113,49.9262,662502.0
2020-06-19 09:30:00,55.0,55.0,54.44,54.85,1154718.0,51.3836,51.3836,50.8605,51.2435,1154718.0
2020-06-19 09:40:00,54.84,55.0,54.64,54.88,270591.0,51.2342,51.3836,51.0473,51.2715,270591.0
2020-06-19 09:50:00,54.9,55.21,54.82,54.94,217907.0,51.2902,51.5798,51.2155,51.3276,217907.0
2020-06-19 10:00:00,54.92,54.98,54.78,54.95,125150.0,51.3089,51.3649,51.1781,51.3369,125150.0
2020-06-19 10:10:00,54.95,55.04,54.89,54.98,104216.0,51.3369,51.421,51.2809,51.3649,104216.0
2020-06-19 10:20:00,54.98,55.02,54.91,54.93,97484.0,51.3649,51.4023,51.2996,51.3182,97484.0
2020-06-19 10:30:00,54.94,54.95,54.78,54.93,147924.0,51.3276,51.3369,51.1781,51.3182,147924.0
2020-06-19 10:40:00,54.92,55.14,54.87,55.09,130415.0,51.3089,51.5144,51.2622,51.4677,130415.0
2020-06-19 10:50:00,55.1,55.13,54.87,54.89,117029.0,51.4771,51.5051,51.2622,51.2809,117029.0
2020-06-19 11:00:00,54.9,54.93,54.84,54.88,123099.0,51.2902,51.3182,51.2342,51.2715,123099.0
2020-06-19 11:10:00,54.87,54.99,54.81,54.84,85464.0,51.2622,51.3743,51.2061,51.2342,85464.0
2020-06-19 11:20:00,54.84,54.98,54.74,54.89,84873.0,51.2342,51.3649,51.1407,51.2809,84873.0
2020-06-19 11:30:00,54.88,54.94,54.81,54.91,84796.0,51.2715,51.3276,51.2061,51.2996,84796.0
2020-06-19 11:40:00,54.91,54.97,54.85,54.89,73350.0,51.2996,51.3556,51.2435,51.2809,73350.0
2020-06-19 11:50:00,54.9,55.02,54.89,54.92,68069.0,51.2902,51.4023,51.2809,51.3089,68069.0
2020-06-19 12:00:00,54.92,54.94,54.73,54.79,131172.0,51.3089,51.3276,51.1314,51.1874,131172.0
2020-06-19 12:10:00,54.79,54.82,53.79,53.79,381594.0,51.1874,51.2155,50.2532,50.2532,381594.0
2020-06-19 12:20:00,53.8,54.01,53.73,54.0,333043.0,50.2625,50.4587,50.1971,50.4494,333043.0
2020-06-19 12:30:00,54.0,54.1,53.69,53.69,220853.0,50.4494,50.5428,50.1598,50.1598,220853.0
2020-06-19 12:40:00,53.68,53.77,53.56,53.72,169388.0,50.1504,50.2345,50.0383,50.1878,169388.0
2020-06-19 12:50:00,53.72,53.92,53.68,53.88,165999.0,50.1878,50.3746,50.1504,50.3373,165999.0
2020-06-19 13:00:00,53.88,53.9,53.72,53.72,108793.0,50.3373,50.356,50.1878,50.1878,108793.0
2020-06-19 13:10:00,53.73,53.84,53.65,53.71,115900.0,50.1971,50.2999,50.1224,50.1785,115900.0
2020-06-19 13:20:00,53.7,53.75,53.61,53.62,129100.0,50.1691,50.2158,50.085,50.0944,129100.0
2020-06-19 13:30:00,53.61,53.63,53.37,53.58,264456.0,50.085,50.1037,49.8608,50.057,264456.0
2020-06-19 13:40:00,53.57,53.57,53.17,53.24,102264.0,50.0477,50.0477,49.674,49.7394,102264.0
2020-06-19 13:50:00,53.25,53.32,53.15,53.19,168445.0,49.7487,49.8141,49.6553,49.6926,168445.0
2020-06-19 14:00:00,53.18,53.36,52.98,53.08,136483.0,49.6833,49.8515,49.4965,49.5899,136483.0
2020-06-19 14:10:00,53.07,53.1,52.89,52.92,147331.0,49.5805,49.6086,49.4124,49.4404,147331.0
2020-06-19 14:20:00,52.93,53.12,52.92,53.02,89975.0,49.4497,49.6272,49.4404,49.5338,89975.0
2020-06-19 14:30:00,53.05,53.33,52.96,53.32,74437.0,49.5619,49.8234,49.4778,49.8141,74437.0
2020-06-19 14:40:00,53.32,53.47,53.28,53.38,143366.0,49.8141,49.9542,49.7767,49.8702,143366.0
2020-06-19 14:50:00,53.39,53.51,53.29,53.48,174565.0,49.8795,49.9916,49.7861,49.9636,174565.0
2020-06-19 15:00:00,53.48,53.49,53.24,53.24,94466.0,49.9636,49.9729,49.7394,49.7394,94466.0
2020-06-19 15:10:00,53.25,53.5,53.18,53.5,122818.0,49.7487,49.9823,49.6833,49.9823,122818.0
2020-06-19 15:20:00,53.51,53.56,53.27,53.29,133239.0,49.9916,50.0383,49.7674,49.7861,133239.0
2020-06-19 15:30:00,53.29,53.37,53.15,53.17,217762.0,49.7861,49.8608,49.6553,49.674,217762.0
2020-06-19 15:40:00,53.17,53.27,52.79,52.95,386203.0,49.674,49.7674,49.3189,49.4684,386203.0
2020-06-19 15:50:00,52.85,53.03,52.63,52.65,905027.0,49.375,49.5432,49.1695,49.1882,905027.0
2020-06-22 09:30:00,52.31,52.57,51.82,51.93,294303.0,48.8705,49.1134,48.4127,48.5155,294303.0
2020-06-22 09:40:00,51.94,52.54,51.83,52.45,170185.0,48.5248,49.0854,48.4221,49.0013,170185.0
2020-06-22 09:50:00,52.46,52.61,52.35,52.52,174485.0,49.0106,49.1508,48.9079,49.0667,174485.0
2020-06-22 10:00:00,52.53,52.66,52.25,52.49,128041.0,49.076,49.1975,48.8145,49.0387,128041.0
2020-06-22 10:10:00,52.49,52.5,52.34,52.44,89441.0,49.0387,49.048,48.8985,48.992,89441.0
2020-06-22 10:20:00,52.45,52.61,52.43,52.53,98932.0,49.0013,49.1508,48.9826,49.076,98932.0
2020-06-22 10:30:00,52.54,52.58,52.4,52.51,78794.0,49.0854,49.1228,48.9546,49.0574,78794.0
2020-06-22 10:40:00,52.5,52.55,52.43,52.44,76899.0,49.048,49.0947,48.9826,48.992,76899.0
2020-06-22 10:50:00,52.44,52.47,52.23,52.25,112429.0,48.992,49.02,48.7958,48.8145,112429.0
2020-06-22 11:00:00,52.24,52.34,52.14,52.24,63381.0,48.8051,48.8985,48.7117,48.8051,63381.0
2020-06-22 11:10:00,52.25,52.47,52.22,52.37,52813.0,48.8145,49.02,48.7864,48.9266,52813.0
2020-06-22 11:20:00,52.36,52.44,52.2,52.22,77855.0,48.9172,48.992,48.7677,48.7864,77855.0
2020-06-22 11:30:00,52.22,52.27,52.15,52.25,107476.0,48.7864,48.8331,48.721,48.8145,107476.0
2020-06-22 11:40:00,52.25,52.32,52.18,52.3,72747.0,48.8145,48.8799,48.7491,48.8612,72747.0
2020-06-22 11:50:00,52.3,52.36,52.25,52.3,104223.0,48.8612,48.9172,48.8145,48.8612,104223.0
2020-06-22 12:00:00,52.3,52.55,52.3,52.5,74430.0,48.8612,49.0947,48.8612,49.048,74430.0
2020-06-22 12:10:00,52.5,52.71,52.47,52.71,80997.0,49.048,49.2442,49.02,49.2442,80997.0
2020-06-22 12:20:00,52.72,52.84,52.65,52.83,84399.0,49.2535,49.3657,49.1882,49.3563,84399.0
2020-06-22 12:30:00,52.84,52.99,52.81,52.96,74470.0,49.3657,49.5058,49.3376,49.4778,74470.0
2020-06-22 12:40:00,52.96,53.2,52.94,53.17,95080.0,49.4778,49.702,49.4591,49.674,95080.0
2020-06-22 12:50:00,53.17,53.26,53.07,53.1,73416.0,49.674,49.758,49.5805,49.6086,73416.0
2020-06-22 13:00:00,53.1,53.17,53.0,53.04,76584.0,49.6086,49.674,49.5151,49.5525,76584.0
2020-06-22 13:10:00,53.04,53.05,52.88,52.91,75482.0,49.5525,49.5619,49.403,49.4311,75482.0
2020-06-22 13:20:00,52.91,52.94,52.72,52.73,108633.0,49.4311,49.4591,49.2535,49.2629,108633.0
2020-06-22 13:30:00,52.73,52.77,52.71,52.74,98639.0,49.2629,49.3003,49.2442,49.2722,98639.0
2020-06-22 13:40:00,52.73,52.81,52.7,52.73,233996.0,49.2629,49.3376,49.2349,49.2629,233996.0
2020-06-22 13:50:00,52.73,52.83,52.71,52.83,86157.0,49.2629,49.3563,49.2442,49.3563,86157.0
2020-06-22 14:00:00,52.83,52.86,52.64,52.73,74276.0,49.3563,49.3843,49.1788,49.2629,74276.0
2020-06-22 14:10:00,52.74,52.75,52.61,52.73,77854.0,49.2722,49.2816,49.1508,49.2629,77854.0
2020-06-22 14:20:00,52.73,52.91,52.72,52.88,73189.0,49.2629,49.4311,49.2535,49.403,73189.0
2020-06-22 14:30:00,52.88,53.04,52.81,53.01,198646.0,49.403,49.5525,49.3376,49.5245,198646.0
2020-06-22 14:40:00,53.01,53.1,52.94,53.08,67513.0,49.5245,49.6086,49.4591,49.5899,67513.0
2020-06-22 14:50:00,53.08,53.22,53.04,53.19,102506.0,49.5899,49.7207,49.5525,49.6926,102506.0
2020-06-22 15:00:00,53.2,53.23,53.04,53.07,112819.0,49.702,49.73,49.5525,49.5805,112819.0
2020-06-22 15:10:00,53.07,53.14,52.69,52.74,184859.0,49.5805,49.6459,49.2255,49.2722,184859.0
2020-06-22 15:20:00,52.73,52.78,52.55,52.73,123616.0,49.2629,49.3096,49.0947,49.2629,123616.0
2020-06-22 15:30:00,52.74,52.79,52.65,52.71,151482.0,49.2722,49.3189,49.1882,49.2442,151482.0
2020-06-22 15:40:00,52.71,52.79,52.64,52.66,185058.0,49.2442,49.3189,49.1788,49.1975,185058.0
2020-06-22 15:50:00,52.63,52.86,52.61,52.82,374253.0,49.1695,49.3843,49.1508,49.347,374253.0
2020-06-23 09:30:00,53.35,53.55,52.96,53.51,321181.0,49.8421,50.029,49.4778,49.9916,321181.0
2020-06-23 09:40:00,53.52,53.67,53.48,53.58,88391.0,50.0009,50.1411,49.9636,50.057,88391.0
2020-06-23 09:50:00,53.58,53.61,53.29,53.54,112865.0,50.057,50.085,49.7861,50.0196,112865.0
2020-06-23 10:00:00,53.57,53.62,53.39,53.5,164713.0,50.0477,50.0944,49.8795,49.9823,164713.0
2020-06-23 10:10:00,53.48,53.68,53.28,53.66,221572.0,49.9636,50.1504,49.7767,50.1317,221572.0
2020-06-23 10:20:00,53.66,53.71,53.44,53.55,135311.0,50.1317,50.1785,49.9262,50.029,135311.0
2020-06-23 10:30:00,53.55,53.58,53.42,53.48,100431.0,50.029,50.057,49.9075,49.9636,100431.0
2020-06-23 10:40:00,53.48,53.69,53.35,53.47,172571.0,49.9636,50.1598,49.8421,49.9542,172571.0
2020-06-23 10:50:00,53.47,53.51,53.28,53.41,76465.0,49.9542,49.9916,49.7767,49.8982,76465.0
2020-06-23 11:00:00,53.4,53.58,53.32,53.53,70677.0,49.8888,50.057,49.8141,50.0103,70677.0
2020-06-23 11:10:00,53.53,53.58,53.47,53.5,69110.0,50.0103,50.057,49.9542,49.9823,69110.0
2020-06-23 11:20:00,53.5,53.7,53.46,53.64,54349.0,49.9823,50.1691,49.9449,50.1131,54349.0
2020-06-23 11:30:00,53.64,53.75,53.58,53.66,71203.0,50.1131,50.2158,50.057,50.1317,71203.0
2020-06-23 11:40:00,53.68,53.73,53.54,53.57,103284.0,50.1504,50.1971,50.0196,50.0477,103284.0
2020-06-23 11:50:00,53.56,53.61,53.49,53.6,50074.0,50.0383,50.085,49.9729,50.0757,50074.0
2020-06-23 12:00:00,53.6,53.75,53.6,53.63,38812.0,50.0757,50.2158,50.0757,50.1037,38812.0
2020-06-23 12:10:00,53.63,53.68,53.49,53.51,45660.0,50.1037,50.1504,49.9729,49.9916,45660.0
2020-06-23 12:20:00,53.5,53.6,53.46,53.51,55242.0,49.9823,50.0757,49.9449,49.9916,55242.0
2020-06-23 12:30:00,53.51,53.52,53.41,53.5,60997.0,49.9916,50.0009,49.8982,49.9823,60997.0
2020-06-23 12:40:00,53.5,53.58,53.41,53.56,51456.0,49.9823,50.057,49.8982,50.0383,51456.0
2020-06-23 12:50:00,53.57,53.59,53.43,53.45,48263.0,50.0477,50.0663,49.9169,49.9356,48263.0
2020-06-23 13:00:00,53.45,53.52,53.43,53.49,47777.0,49.9356,50.0009,49.9169,49.9729,47777.0
2020-06-23 13:10:00,53.5,53.5,53.45,53.49,61932.0,49.9823,49.9823,49.9356,49.9729,61932.0
2020-06-23 13:20:00,53.49,53.56,53.45,53.48,51595.0,49.9729,50.0383,49.9356,49.9636,51595.0
2020-06-23 13:30:00,53.48,53.52,53.45,53.52,60786.0,49.9636,50.0009,49.9356,50.0009,60786.0
2020-06-23 13:40:00,53.52,53.59,53.52,53.55,44867.0,50.0009,50.0663,50.0009,50.029,44867.0
2020-06-23 13:50:00,53.55,53.61,53.47,53.5,60376.0,50.029,50.085,49.9542,49.9823,60376.0
2020-06-23 14:00:00,53.49,53.52,53.36,53.47,91935.0,49.9729,50.0009,49.8515,49.9542,91935.0
2020-06-23 14:10:00,53.47,53.55,53.38,53.44,89036.0,49.9542,50.029,49.8702,49.9262,89036.0
2020-06-23 14:20:00,53.44,53.53,53.42,53.53,54101.0,49.9262,50.0103,49.9075,50.0103,54101.0
2020-06-23 14:30:00,53.54,53.64,53.52,53.62,51730.0,50.0196,50.1131,50.0009,50.0944,51730.0
2020-06-23 14:40:00,53.62,53.63,53.41,53.42,49725.0,50.0944,50.1037,49.8982,49.9075,49725.0
2020-06-23 14:50:00,53.43,53.47,53.39,53.43,51868.0,49.9169,49.9542,49.8795,49.9169,51868.0
2020-06-23 15:00:00,53.42,53.46,53.36,53.44,61181.0,49.9075,49.9449,49.8515,49.9262,61181.0
2020-06-23 15:10:00,53.44,53.5,53.36,53.48,54080.0,49.9262,49.9823,49.8515,49.9636,54080.0
2020-06-23 15:20:00,53.47,53.51,53.3,53.3,96470.0,49.9542,49.9916,49.7954,49.7954,96470.0
2020-06-23 15:30:00,53.3,53.39,53.26,53.37,98764.0,49.7954,49.8795,49.758,49.8608,98764.0
2020-06-23 15:40:00,53.36,53.37,53.24,53.34,131954.0,49.8515,49.8608,49.7394,49.8328,131954.0
2020-06-23 15:50:00,53.34,53.35,53.14,53.23,366217.0,49.8328,49.8421,49.6459,49.73,366217.0
2020-06-24 09:30:00,52.5,52.88,52.25,52.83,230563.0,49.048,49.403,48.8145,49.3563,230563.0
2020-06-24 09:40:00,52.8,52.8,52.07,52.08,129774.0,49.3283,49.3283,48.6463,48.6556,129774.0
2020-06-24 09:50:00,52.09,52.18,51.81,51.91,167568.0,48.665,48.7491,48.4034,48.4968,167568.0
2020-06-24 10:00:00,51.93,52.0,51.79,51.84,164813.0,48.5155,48.5809,48.3847,48.4314,164813.0
2020-06-24 10:10:00,51.85,51.98,51.57,51.6,177547.0,48.4408,48.5622,48.1792,48.2072,177547.0
2020-06-24 10:20:00,51.61,51.83,51.57,51.72,117843.0,48.2165,48.4221,48.1792,48.3193,117843.0
2020-06-24 10:30:00,51.72,51.72,51.35,51.48,168310.0,48.3193,48.3193,47.9736,48.0951,168310.0
2020-06-24 10:40:00,51.48,51.52,51.35,51.51,188416.0,48.0951,48.1325,47.9736,48.1231,188416.0
2020-06-24 10:50:00,51.52,51.73,51.41,51.46,202556.0,48.1325,48.3286,48.0297,48.0764,202556.0
2020-06-24 11:00:00,51.45,51.58,51.35,51.35,202137.0,48.0671,48.1885,47.9736,47.9736,202137.0
2020-06-24 11:10:00,51.35,51.38,51.07,51.19,256569.0,47.9736,48.0017,47.712,47.8242,256569.0
2020-06-24 11:20:00,51.19,51.28,51.1,51.24,146748.0,47.8242,47.9082,47.7401,47.8709,146748.0
2020-06-24 11:30:00,51.25,51.25,51.08,51.12,127171.0,47.8802,47.8802,47.7214,47.7588,127171.0
2020-06-24 11:40:00,51.12,51.14,50.65,50.66,182001.0,47.7588,47.7774,47.3197,47.329,182001.0
2020-06-24 11:50:00,50.66,51.02,50.66,51.01,131888.0,47.329,47.6653,47.329,47.656,131888.0
2020-06-24 12:00:00,51.0,51.24,50.9,51.12,97745.0,47.6466,47.8709,47.5532,47.7588,97745.0
2020-06-24 12:10:00,51.12,51.33,51.02,51.3,104706.0,47.7588,47.9549,47.6653,47.9269,104706.0
2020-06-24 12:20:00,51.3,51.44,51.15,51.17,160825.0,47.9269,48.0577,47.7868,47.8055,160825.0
2020-06-24 12:30:00,51.17,51.21,51.11,51.21,51397.0,47.8055,47.8428,47.7494,47.8428,51397.0
2020-06-24 12:40:00,51.2,51.52,51.18,51.5,90234.0,47.8335,48.1325,47.8148,48.1138,90234.0
2020-06-24 12:50:00,51.5,51.66,51.4,51.65,71202.0,48.1138,48.2632,48.0203,48.2539,71202.0
2020-06-24 13:00:00,51.63,51.74,51.58,51.63,55901.0,48.2352,48.338,48.1885,48.2352,55901.0
2020-06-24 13:10:00,51.66,51.74,51.51,51.65,83469.0,48.2632,48.338,48.1231,48.2539,83469.0
2020-06-24 13:20:00,51.63,51.64,51.34,51.41,57248.0,48.2352,48.2446,47.9643,48.0297,57248.0
2020-06-24 13:30:00,51.38,51.39,51.26,51.3,61018.0,48.0017,48.011,47.8895,47.9269,61018.0
2020-06-24 13:40:00,51.29,51.38,51.24,51.38,64431.0,47.9176,48.0017,47.8709,48.0017,64431.0
2020-06-24 13:50:00,51.36,51.37,51.24,51.3,122204.0,47.983,47.9923,47.8709,47.9269,122204.0
2020-06-24 14:00:00,51.3,51.48,51.17,51.46,95091.0,47.9269,48.0951,47.8055,48.0764,95091.0
2020-06-24 14:10:00,51.46,51.58,51.42,51.53,87386.0,48.0764,48.1885,48.039,48.1418,87386.0
2020-06-24 14:20:00,51.53,51.62,51.45,51.48,99289.0,48.1418,48.2259,48.0671,48.0951,99289.0
2020-06-24 14:30:00,51.49,51.55,51.42,51.45,98057.0,48.1044,48.1605,48.039,48.0671,98057.0
2020-06-24 14:40:00,51.46,51.49,51.32,51.41,82316.0,48.0764,48.1044,47.9456,48.0297,82316.0
2020-06-24 14:50:00,51.4,51.44,51.24,51.28,107872.0,48.0203,48.0577,47.8709,47.9082,107872.0
2020-06-24 15:00:00,51.29,51.49,51.29,51.41,110541.0,47.9176,48.1044,47.9176,48.0297,110541.0
2020-06-24 15:10:00,51.41,51.62,51.33,51.58,188279.0,48.0297,48.2259,47.9549,48.1885,188279.0
2020-06-24 15:20:00,51.57,51.61,51.46,51.49,98996.0,48.1792,48.2165,48.0764,48.1044,98996.0
2020-06-24 15:30:00,51.5,51.55,51.43,51.48,135853.0,48.1138,48.1605,48.0484,48.0951,135853.0
2020-06-24 15:40:00,51.48,51.78,51.47,51.61,286083.0,48.0951,48.3754,48.0857,48.2165,286083.0
2020-06-24 15:50:00,51.6,51.6,51.38,51.53,568077.0,48.2072,48.2072,48.0017,48.1418,568077.0
2020-06-25 09:30:00,51.03,51.19,50.81,50.98,182476.0,47.6747,47.8242,47.4691,47.628,182476.0
2020-06-25 09:40:00,50.96,50.98,50.33,50.35,97915.0,47.6093,47.628,47.0207,47.0394,97915.0
2020-06-25 09:50:00,50.34,50.67,50.33,50.66,99513.0,47.03,47.3383,47.0207,47.329,99513.0
2020-06-25 10:00:00,50.67,50.96,50.67,50.85,106672.0,47.3383,47.6093,47.3383,47.5065,106672.0
2020-06-25 10:10:00,50.85,50.99,50.57,50.62,161862.0,47.5065,47.6373,47.2449,47.2916,161862.0
2020-06-25 10:20:00,50.63,50.96,50.62,50.7,167389.0,47.301,47.6093,47.2916,47.3664,167389.0
2020-06-25 10:30:00,50.71,50.79,50.34,50.41,103039.0,47.3757,47.4505,47.03,47.0954,103039.0
2020-06-25 10:40:00,50.43,50.47,50.18,50.36,258989.0,47.1141,47.1515,46.8806,47.0487,258989.0
2020-06-25 10:50:00,50.37,50.42,50.12,50.24,126756.0,47.0581,47.1048,46.8245,46.9366,126756.0
2020-06-25 11:00:00,50.21,50.27,49.96,50.03,206133.0,46.9086,46.9646,46.675,46.7404,206133.0
2020-06-25 11:10:00,50.04,50.36,49.97,50.35,88631.0,46.7498,47.0487,46.6844,47.0394,88631.0
2020-06-25 11:20:00,50.34,50.34,50.12,50.12,73899.0,47.03,47.03,46.8245,46.8245,73899.0
2020-06-25 11:30:00,50.11,50.15,49.66,49.76,196690.0,46.8152,46.8525,46.3948,46.4882,196690.0
2020-06-25 11:40:00,49.75,49.9,49.69,49.9,123229.0,46.4788,46.619,46.4228,46.619,123229.0
2020-06-25 11:50:00,49.9,50.11,49.9,50.03,124642.0,46.619,46.8152,46.619,46.7404,124642.0
2020-06-25 12:00:00,50.03,50.2,50.02,50.13,98147.0,46.7404,46.8992,46.7311,46.8338,98147.0
2020-06-25 12:10:00,50.12,50.24,50.1,50.24,103568.0,46.8245,46.9366,46.8058,46.9366,103568.0
2020-06-25 12:20:00,50.24,50.32,50.14,50.25,188073.0,46.9366,47.0114,46.8432,46.946,188073.0
2020-06-25 12:30:00,50.25,50.41,50.24,50.37,131671.0,46.946,47.0954,46.9366,47.0581,131671.0
2020-06-25 12:40:00,50.37,50.55,50.34,50.5,94852.0,47.0581,47.2262,47.03,47.1795,94852.0
2020-06-25 12:50:00,50.49,50.49,50.32,50.34,110841.0,47.1702,47.1702,47.0114,47.03,110841.0
2020-06-25 13:00:00,50.34,50.38,50.24,50.3,254963.0,47.03,47.0674,46.9366,46.9927,254963.0
2020-06-25 13:10:00,50.3,50.53,50.29,50.45,421300.0,46.9927,47.2075,46.9833,47.1328,421300.0
2020-06-25 13:20:00,50.44,50.5,50.34,50.39,50029.0,47.1235,47.1795,47.03,47.0768,50029.0
2020-06-25 13:30:00,50.38,50.42,50.28,50.41,59314.0,47.0674,47.1048,46.974,47.0954,59314.0
2020-06-25 13:40:00,50.41,50.43,50.34,50.38,54632.0,47.0954,47.1141,47.03,47.0674,54632.0
2020-06-25 13:50:00,50.38,50.38,50.31,50.37,50160.0,47.0674,47.0674,47.002,47.0581,50160.0
2020-06-25 14:00:00,50.37,50.54,50.29,50.51,104863.0,47.0581,47.2169,46.9833,47.1889,104863.0
2020-06-25 14:10:00,50.51,50.67,50.51,50.64,99420.0,47.1889,47.3383,47.1889,47.3103,99420.0
2020-06-25 14:20:00,50.63,50.65,50.47,50.53,120248.0,47.301,47.3197,47.1515,47.2075,120248.0
2020-06-25 14:30:00,50.53,50.53,50.37,50.44,87043.0,47.2075,47.2075,47.0581,47.1235,87043.0
2020-06-25 14:40:00,50.44,50.5,50.41,50.45,91765.0,47.1235,47.1795,47.0954,47.1328,91765.0
2020-06-25 14:50:00,50.45,50.54,50.41,50.47,126267.0,47.1328,47.2169,47.0954,47.1515,126267.0
2020-06-25 15:00:00,50.47,50.82,50.37,50.74,124408.0,47.1515,47.4785,47.0581,47.4037,124408.0
2020-06-25 15:10:00,50.73,50.84,50.7,50.8,92666.0,47.3944,47.4972,47.3664,47.4598,92666.0
2020-06-25 15:20:00,50.8,50.98,50.78,50.93,121830.0,47.4598,47.628,47.4411,47.5812,121830.0
2020-06-25 15:30:00,50.93,51.0,50.82,50.84,122991.0,47.5812,47.6466,47.4785,47.4972,122991.0
2020-06-25 15:40:00,50.84,50.9,50.73,50.74,157110.0,47.4972,47.5532,47.3944,47.4037,157110.0
2020-06-25 15:50:00,50.73,50.93,50.71,50.86,466256.0,47.3944,47.5812,47.3757,47.5158,466256.0
2020-06-26 09:30:00,50.73,51.0,50.44,51.0,197234.0,47.3944,47.6466,47.1235,47.6466,197234.0
2020-06-26 09:40:00,51.0,51.21,50.85,51.14,155712.0,47.6466,47.8428,47.5065,47.7774,155712.0
2020-06-26 09:50:00,51.12,51.36,51.06,51.3,123437.0,47.7588,47.983,47.7027,47.9269,123437.0
2020-06-26 10:00:00,51.26,51.48,51.07,51.1,71399.0,47.8895,48.0951,47.712,47.7401,71399.0
2020-06-26 10:10:00,51.11,51.2,50.82,50.84,219773.0,47.7494,47.8335,47.4785,47.4972,219773.0
2020-06-26 10:20:00,50.86,50.9,50.59,50.81,54548.0,47.5158,47.5532,47.2636,47.4691,54548.0
2020-06-26 10:30:00,50.8,50.81,50.46,50.52,85494.0,47.4598,47.4691,47.1421,47.1982,85494.0
2020-06-26 10:40:00,50.51,50.76,50.45,50.68,92475.0,47.1889,47.4224,47.1328,47.3477,92475.0
2020-06-26 10:50:00,50.7,50.86,50.57,50.67,104259.0,47.3664,47.5158,47.2449,47.3383,104259.0
2020-06-26 11:00:00,50.7,50.9,50.65,50.78,118617.0,47.3664,47.5532,47.3197,47.4411,118617.0
2020-06-26 11:10:00,50.76,50.77,50.4,50.45,56013.0,47.4224,47.4318,47.0861,47.1328,56013.0
2020-06-26 11:20:00,50.45,50.53,50.29,50.34,61219.0,47.1328,47.2075,46.9833,47.03,61219.0
2020-06-26 11:30:00,50.35,50.49,50.27,50.47,43858.0,47.0394,47.1702,46.9646,47.1515,43858.0
2020-06-26 11:40:00,50.48,50.51,50.27,50.37,51136.0,47.1608,47.1889,46.9646,47.0581,51136.0
2020-06-26 11:50:00,50.35,50.43,50.24,50.37,58515.0,47.0394,47.1141,46.9366,47.0581,58515.0
2020-06-26 12:00:00,50.37,50.42,50.29,50.34,69524.0,47.0581,47.1048,46.9833,47.03,69524.0
2020-06-26 12:10:00,50.33,50.42,50.14,50.15,77789.0,47.0207,47.1048,46.8432,46.8525,77789.0
2020-06-26 12:20:00,50.14,50.29,50.05,50.25,56499.0,46.8432,46.9833,46.7591,46.946,56499.0
2020-06-26 12:30:00,50.24,50.24,50.1,50.2,48431.0,46.9366,46.9366,46.8058,46.8992,48431.0
2020-06-26 12:40:00,50.18,50.22,50.04,50.17,60743.0,46.8806,46.9179,46.7498,46.8712,60743.0
2020-06-26 12:50:00,50.15,50.17,50.04,50.14,60194.0,46.8525,46.8712,46.7498,46.8432,60194.0
2020-06-26 13:00:00,50.13,50.31,50.08,50.26,55400.0,46.8338,47.002,46.7871,46.9553,55400.0
2020-06-26 13:10:00,50.26,50.27,50.16,50.2,49264.0,46.9553,46.9646,46.8619,46.8992,49264.0
2020-06-26 13:20:00,50.2,50.28,50.08,50.08,60102.0,46.8992,46.974,46.7871,46.7871,60102.0
2020-06-26 13:30:00,50.09,50.14,50.02,50.04,66553.0,46.7965,46.8432,46.7311,46.7498,66553.0
2020-06-26 13:40:00,50.05,50.07,49.92,49.98,85462.0,46.7591,46.7778,46.6377,46.6937,85462.0
2020-06-26 13:50:00,49.99,49.99,49.86,49.87,59709.0,46.7031,46.7031,46.5816,46.5909,59709.0
2020-06-26 14:00:00,49.86,49.91,49.8,49.85,76609.0,46.5816,46.6283,46.5255,46.5723,76609.0
2020-06-26 14:10:00,49.86,49.9,49.68,49.74,64228.0,46.5816,46.619,46.4134,46.4695,64228.0
2020-06-26 14:20:00,49.73,49.82,49.65,49.68,91196.0,46.4601,46.5442,46.3854,46.4134,91196.0
2020-06-26 14:30:00,49.67,49.73,49.53,49.53,98269.0,46.4041,46.4601,46.2733,46.2733,98269.0
2020-06-26 14:40:00,49.53,49.74,49.52,49.6,125833.0,46.2733,46.4695,46.264,46.3387,125833.0
2020-06-26 14:50:00,49.61,49.83,49.61,49.76,70753.0,46.348,46.5536,46.348,46.4882,70753.0
2020-06-26 15:00:00,49.76,49.84,49.68,49.75,96320.0,46.4882,46.5629,46.4134,46.4788,96320.0
2020-06-26 15:10:00,49.75,49.84,49.65,49.69,90240.0,46.4788,46.5629,46.3854,46.4228,90240.0
2020-06-26 15:20:00,49.68,49.73,49.58,49.72,111859.0,46.4134,46.4601,46.32,46.4508,111859.0
2020-06-26 15:30:00,49.72,49.72,49.56,49.68,154023.0,46.4508,46.4508,46.3013,46.4134,154023.0
2020-06-26 15:40:00,49.68,49.88,49.62,49.63,186521.0,46.4134,46.6003,46.3574,46.3667,186521.0
2020-06-26 15:50:00,49.61,49.7,49.39,49.54,640025.0,46.348,46.4321,46.1425,46.2826,640025.0
2020-06-29 09:30:00,49.69,49.77,49.07,49.11,253838.0,46.4228,46.4975,45.8435,45.8809,253838.0
2020-06-29 09:40:00,49.12,49.14,48.73,49.14,199186.0,45.8903,45.9089,45.5259,45.9089,199186.0
2020-06-29 09:50:00,49.15,49.41,48.95,49.37,156397.0,45.9183,46.1612,45.7314,46.1238,156397.0
2020-06-29 10:00:00,49.35,49.72,49.32,49.72,115882.0,46.1051,46.4508,46.0771,46.4508,115882.0
2020-06-29 10:10:00,49.73,50.02,49.65,49.92,159898.0,46.4601,46.7311,46.3854,46.6377,159898.0
2020-06-29 10:20:00,49.93,50.12,49.89,50.0,114939.0,46.647,46.8245,46.6096,46.7124,114939.0
2020-06-29 10:30:00,49.99,50.33,49.94,50.26,128803.0,46.7031,47.0207,46.6563,46.9553,128803.0
2020-06-29 10:40:00,50.25,50.48,50.23,50.46,121325.0,46.946,47.1608,46.9273,47.1421,121325.0
2020-06-29 10:50:00,50.46,50.54,50.25,50.26,100261.0,47.1421,47.2169,46.946,46.9553,100261.0
2020-06-29 11:00:00,50.27,50.55,50.26,50.38,82444.0,46.9646,47.2262,46.9553,47.0674,82444.0
2020-06-29 11:10:00,50.37,50.38,50.08,50.17,109771.0,47.0581,47.0674,46.7871,46.8712,109771.0
2020-06-29 11:20:00,50.16,50.32,50.11,50.31,144629.0,46.8619,47.0114,46.8152,47.002,144629.0
2020-06-29 11:30:00,50.31,50.42,50.24,50.34,142445.0,47.002,47.1048,46.9366,47.03,142445.0
2020-06-29 11:40:00,50.34,50.43,50.14,50.21,110878.0,47.03,47.1141,46.8432,46.9086,110878.0
2020-06-29 11:50:00,50.19,50.2,50.0,50.02,87338.0,46.8899,46.8992,46.7124,46.7311,87338.0
2020-06-29 12:00:00,50.02,50.14,49.88,50.11,264993.0,46.7311,46.8432,46.6003,46.8152,264993.0
2020-06-29 12:10:00,50.12,50.4,50.09,50.39,161081.0,46.8245,47.0861,46.7965,47.0768,161081.0
2020-06-29 12:20:00,50.4,50.51,50.35,50.51,115298.0,47.0861,47.1889,47.0394,47.1889,115298.0
2020-06-29 12:30:00,50.5,50.7,50.48,50.53,119743.0,47.1795,47.3664,47.1608,47.2075,119743.0
2020-06-29 12:40:00,50.53,50.66,50.52,50.64,52932.0,47.2075,47.329,47.1982,47.3103,52932.0
2020-06-29 12:50:00,50.64,50.71,50.47,50.47,77022.0,47.3103,47.3757,47.1515,47.1515,77022.0
2020-06-29 13:00:00,50.48,50.55,50.38,50.5,55853.0,47.1608,47.2262,47.0674,47.1795,55853.0
2020-06-29 13:10:00,50.51,50.6,50.5,50.58,49258.0,47.1889,47.2729,47.1795,47.2543,49258.0
2020-06-29 13:20:00,50.57,50.63,50.53,50.57,80338.0,47.2449,47.301,47.2075,47.2449,80338.0
2020-06-29 13:30:00,50.57,50.63,50.49,50.63,74914.0,47.2449,47.301,47.1702,47.301,74914.0
2020-06-29 13:40:00,50.63,50.63,50.42,50.44,70144.0,47.301,47.301,47.1048,47.1235,70144.0
2020-06-29 13:50:00,50.43,50.45,50.34,50.36,62040.0,47.1141,47.1328,47.03,47.0487,62040.0
2020-06-29 14:00:00,50.36,50.47,50.3,50.46,81100.0,47.0487,47.1515,46.9927,47.1421,81100.0
2020-06-29 14:10:00,50.46,50.59,50.45,50.51,99695.0,47.1421,47.2636,47.1328,47.1889,99695.0
2020-06-29 14:20:00,50.5,50.54,50.41,50.41,86709.0,47.1795,47.2169,47.0954,47.0954,86709.0
2020-06-29 14:30:00,50.41,50.58,50.4,50.55,136304.0,47.0954,47.2543,47.0861,47.2262,136304.0
2020-06-29 14:40:00,50.55,50.62,50.45,50.46,72427.0,47.2262,47.2916,47.1328,47.1421,72427.0
2020-06-29 14:50:00,50.46,50.48,50.39,50.41,77839.0,47.1421,47.1608,47.0768,47.0954,77839.0
2020-06-29 15:00:00,50.41,50.42,50.17,50.2,102114.0,47.0954,47.1048,46.8712,46.8992,102114.0
2020-06-29 15:10:00,50.2,50.31,50.13,50.3,69540.0,46.8992,47.002,46.8338,46.9927,69540.0
2020-06-29 15:20:00,50.3,50.43,50.29,50.4,90701.0,46.9927,47.1141,46.9833,47.0861,90701.0
2020-06-29 15:30:00,50.39,50.55,50.39,50.45,125832.0,47.0768,47.2262,47.0768,47.1328,125832.0
2020-06-29 15:40:00,50.44,50.57,50.38,50.42,259984.0,47.1235,47.2449,47.0674,47.1048,259984.0
2020-06-29 15:50:00,50.43,50.77,50.43,50.77,515951.0,47.1141,47.4318,47.1141,47.4318,515951.0
2020-06-30 09:30:00,50.32,50.52,50.1,50.5,205474.0,47.0114,47.1982,46.8058,47.1795,205474.0
2020-06-30 09:40:00,50.48,50.49,49.99,50.06,129259.0,47.1608,47.1702,46.7031,46.7685,129259.0
2020-06-30 09:50:00,50.05,50.08,49.77,50.05,118319.0,46.7591,46.7871,46.4975,46.7591,118319.0
2020-06-30 10:00:00,50.07,50.16,49.88,50.06,117102.0,46.7778,46.8619,46.6003,46.7685,117102.0
2020-06-30 10:10:00,50.04,50.09,49.86,50.08,139896.0,46.7498,46.7965,46.5816,46.7871,139896.0
2020-06-30 10:20:00,50.08,50.22,50.04,50.12,103229.0,46.7871,46.9179,46.7498,46.8245,103229.0
2020-06-30 10:30:00,50.13,50.24,50.05,50.16,90062.0,46.8338,46.9366,46.7591,46.8619,90062.0
2020-06-30 10:40:00,50.15,50.38,50.15,50.37,108217.0,46.8525,47.0674,46.8525,47.0581,108217.0
2020-06-30 10:50:00,50.38,50.62,50.34,50.57,137586.0,47.0674,47.2916,47.03,47.2449,137586.0
2020-06-30 11:00:00,50.57,50.64,50.46,50.5,76375.0,47.2449,47.3103,47.1421,47.1795,76375.0
2020-06-30 11:10:00,50.5,50.52,50.33,50.41,153889.0,47.1795,47.1982,47.0207,47.0954,153889.0
2020-06-30 11:20:00,50.41,50.48,50.34,50.47,90755.0,47.0954,47.1608,47.03,47.1515,90755.0
2020-06-30 11:30:00,50.47,50.56,50.19,50.28,146790.0,47.1515,47.2356,46.8899,46.974,146790.0
2020-06-30 11:40:00,50.29,50.36,50.24,50.25,54858.0,46.9833,47.0487,46.9366,46.946,54858.0
2020-06-30 11:50:00,50.25,50.42,50.2,50.39,50130.0,46.946,47.1048,46.8992,47.0768,50130.0
2020-06-30 12:00:00,50.4,50.41,50.31,50.41,35368.0,47.0861,47.0954,47.002,47.0954,35368.0
2020-06-30 12:10:00,50.41,50.66,50.41,50.64,67262.0,47.0954,47.329,47.0954,47.3103,67262.0
2020-06-30 12:20:00,50.63,50.71,50.55,50.56,72936.0,47.301,47.3757,47.2262,47.2356,72936.0
2020-06-30 12:30:00,50.56,50.57,50.42,50.46,75996.0,47.2356,47.2449,47.1048,47.1421,75996.0
2020-06-30 12:40:00,50.45,50.45,50.22,50.26,54781.0,47.1328,47.1328,46.9179,46.9553,54781.0
2020-06-30 12:50:00,50.26,50.29,50.15,50.19,44811.0,46.9553,46.9833,46.8525,46.8899,44811.0
2020-06-30 13:00:00,50.18,50.24,50.07,50.08,51044.0,46.8806,46.9366,46.7778,46.7871,51044.0
2020-06-30 13:10:00,50.08,50.12,50.0,50.02,64022.0,46.7871,46.8245,46.7124,46.7311,64022.0
2020-06-30 13:20:00,50.01,50.11,50.0,50.08,57988.0,46.7217,46.8152,46.7124,46.7871,57988.0
2020-06-30 13:30:00,50.07,50.13,49.98,50.05,48005.0,46.7778,46.8338,46.6937,46.7591,48005.0
2020-06-30 13:40:00,50.05,50.06,49.92,49.94,64721.0,46.7591,46.7685,46.6377,46.6563,64721.0
2020-06-30 13:50:00,49.95,50.11,49.94,50.07,68966.0,46.6657,46.8152,46.6563,46.7778,68966.0
2020-06-30 14:00:00,50.07,50.07,49.97,50.06,76433.0,46.7778,46.7778,46.6844,46.7685,76433.0
2020-06-30 14:10:00,50.06,50.06,49.96,50.01,78825.0,46.7685,46.7685,46.675,46.7217,78825.0
2020-06-30 14:20:00,50.02,50.09,49.98,50.05,143330.0,46.7311,46.7965,46.6937,46.7591,143330.0
2020-06-30 14:30:00,50.05,50.08,49.97,50.02,115682.0,46.7591,46.7871,46.6844,46.7311,115682.0
2020-06-30 14:40:00,50.02,50.12,49.98,50.1,100954.0,46.7311,46.8245,46.6937,46.8058,100954.0
2020-06-30 14:50:00,50.11,50.19,50.05,50.17,73639.0,46.8152,46.8899,46.7591,46.8712,73639.0
2020-06-30 15:00:00,50.18,50.21,50.01,50.04,62733.0,46.8806,46.9086,46.7217,46.7498,62733.0
2020-06-30 15:10:00,50.04,50.26,50.03,50.26,79001.0,46.7498,46.9553,46.7404,46.9553,79001.0
2020-06-30 15:20:00,50.25,50.38,50.24,50.38,104260.0,46.946,47.0674,46.9366,47.0674,104260.0
2020-06-30 15:30:00,50.37,50.54,50.36,50.5,144438.0,47.0581,47.2169,47.0487,47.1795,144438.0
2020-06-30 15:40:00,50.51,50.65,50.46,50.58,203732.0,47.1889,47.3197,47.1421,47.2543,203732.0
2020-06-30 15:50:00,50.6,50.81,50.51,50.55,752504.0,47.2729,47.4691,47.1889,47.2262,752504.0
2020-07-01 09:30:00,50.53,51.69,50.43,51.61,254451.0,47.2075,48.2913,47.1141,48.2165,254451.0
2020-07-01 09:40:00,51.61,52.19,51.54,52.04,312484.0,48.2165,48.7584,48.1511,48.6183,312484.0
2020-07-01 09:50:00,52.03,52.29,51.77,52.0,337833.0,48.6089,48.8518,48.366,48.5809,337833.0
2020-07-01 10:00:00,52.01,52.24,51.9,51.98,191838.0,48.5902,48.8051,48.4875,48.5622,191838.0
2020-07-01 10:10:00,51.99,52.15,51.93,52.0,152816.0,48.5715,48.721,48.5155,48.5809,152816.0
2020-07-01 10:20:00,51.99,52.05,51.63,51.71,165664.0,48.5715,48.6276,48.2352,48.31,165664.0
2020-07-01 10:30:00,51.72,51.77,51.56,51.73,134684.0,48.3193,48.366,48.1698,48.3286,134684.0
2020-07-01 10:40:00,51.73,51.75,51.48,51.52,122780.0,48.3286,48.3473,48.0951,48.1325,122780.0
2020-07-01 10:50:00,51.51,51.55,51.38,51.55,223523.0,48.1231,48.1605,48.0017,48.1605,223523.0
2020-07-01 11:00:00,51.55,51.62,51.32,51.6,180676.0,48.1605,48.2259,47.9456,48.2072,180676.0
2020-07-01 11:10:00,51.61,51.62,51.31,51.45,183059.0,48.2165,48.2259,47.9363,48.0671,183059.0
2020-07-01 11:20:00,51.45,51.45,51.21,51.27,162936.0,48.0671,48.0671,47.8428,47.8989,162936.0
2020-07-01 11:30:00,51.28,51.37,51.2,51.37,99410.0,47.9082,47.9923,47.8335,47.9923,99410.0
2020-07-01 11:40:00,51.36,51.47,51.36,51.43,98660.0,47.983,48.0857,47.983,48.0484,98660.0
2020-07-01 11:50:00,51.44,51.66,51.42,51.66,76064.0,48.0577,48.2632,48.039,48.2632,76064.0
2020-07-01 12:00:00,51.66,51.73,51.61,51.67,118205.0,48.2632,48.3286,48.2165,48.2726,118205.0
2020-07-01 12:10:00,51.68,51.85,51.66,51.83,69631.0,48.2819,48.4408,48.2632,48.4221,69631.0
2020-07-01 12:20:00,51.82,51.82,51.68,51.69,70299.0,48.4127,48.4127,48.2819,48.2913,70299.0
2020-07-01 12:30:00,51.68,51.71,51.61,51.63,83696.0,48.2819,48.31,48.2165,48.2352,83696.0
2020-07-01 12:40:00,51.62,51.67,51.5,51.57,90517.0,48.2259,48.2726,48.1138,48.1792,90517.0
2020-07-01 12:50:00,51.57,51.59,51.47,51.56,106416.0,48.1792,48.1978,48.0857,48.1698,106416.0
2020-07-01 13:00:00,51.56,51.61,51.49,51.51,70646.0,48.1698,48.2165,48.1044,48.1231,70646.0
2020-07-01 13:10:00,51.5,51.58,51.45,51.48,71054.0,48.1138,48.1885,48.0671,48.0951,71054.0
2020-07-01 13:20:00,51.48,51.56,51.39,51.53,69125.0,48.0951,48.1698,48.011,48.1418,69125.0
2020-07-01 13:30:00,51.53,51.61,51.48,51.6,53401.0,48.1418,48.2165,48.0951,48.2072,53401.0
2020-07-01 13:40:00,51.6,51.6,51.41,51.41,131431.0,48.2072,48.2072,48.0297,48.0297,131431.0
2020-07-01 13:50:00,51.41,51.57,51.41,51.54,91925.0,48.0297,48.1792,48.0297,48.1511,91925.0
2020-07-01 14:00:00,51.54,51.78,51.5,51.73,70900.0,48.1511,48.3754,48.1138,48.3286,70900.0
2020-07-01 14:10:00,51.73,51.76,51.59,51.65,73974.0,48.3286,48.3567,48.1978,48.2539,73974.0
2020-07-01 14:20:00,51.66,51.66,51.46,51.48,55733.0,48.2632,48.2632,48.0764,48.0951,55733.0
2020-07-01 14:30:00,51.49,51.53,51.31,51.33,65169.0,48.1044,48.1418,47.9363,47.9549,65169.0
2020-07-01 14:40:00,51.34,51.35,51.25,51.31,44025.0,47.9643,47.9736,47.8802,47.9363,44025.0
2020-07-01 14:50:00,51.31,51.47,51.31,51.47,58952.0,47.9363,48.0857,47.9363,48.0857,58952.0
2020-07-01 15:00:00,51.47,51.53,51.41,51.44,77895.0,48.0857,48.1418,48.0297,48.0577,77895.0
2020-07-01 15:10:00,51.43,51.55,51.42,51.53,81818.0,48.0484,48.1605,48.039,48.1418,81818.0
2020-07-01 15:20:00,51.54,51.69,51.52,51.61,124279.0,48.1511,48.2913,48.1325,48.2165,124279.0
2020-07-01 15:30:00,51.61,51.63,51.44,51.45,139916.0,48.2165,48.2352,48.0577,48.0671,139916.0
2020-07-01 15:40:00,51.45,51.55,51.39,51.52,151989.0,48.0671,48.1605,48.011,48.1325,151989.0
2020-07-01 15:50:00,51.52,51.52,51.16,51.18,492785.0,48.1325,48.1325,47.7961,47.8148,492785.0
2020-07-02 09:30:00,51.96,52.34,51.93,52.2,222917.0,48.5435,48.8985,48.5155,48.7677,222917.0
2020-07-02 09:40:00,52.2,52.42,52.02,52.38,127172.0,48.7677,48.9733,48.5996,48.9359,127172.0
2020-07-02 09:50:00,52.4,52.46,52.29,52.41,119580.0,48.9546,49.0106,48.8518,48.9639,119580.0
2020-07-02 10:00:00,52.41,52.58,52.33,52.55,122035.0,48.9639,49.1228,48.8892,49.0947,122035.0
2020-07-02 10:10:00,52.55,52.57,52.31,52.36,87877.0,49.0947,49.1134,48.8705,48.9172,87877.0
2020-07-02 10:20:00,52.38,52.38,52.01,52.07,89336.0,48.9359,48.9359,48.5902,48.6463,89336.0
2020-07-02 10:30:00,52.06,52.23,51.99,52.18,171587.0,48.6369,48.7958,48.5715,48.7491,171587.0
2020-07-02 10:40:00,52.2,52.3,51.97,52.07,88757.0,48.7677,48.8612,48.5529,48.6463,88757.0
2020-07-02 10:50:00,52.08,52.13,51.83,51.85,237527.0,48.6556,48.7023,48.4221,48.4408,237527.0
2020-07-02 11:00:00,51.85,51.91,51.63,51.66,72248.0,48.4408,48.4968,48.2352,48.2632,72248.0
2020-07-02 11:10:00,51.66,51.78,51.52,51.75,125411.0,48.2632,48.3754,48.1325,48.3473,125411.0
2020-07-02 11:20:00,51.77,51.96,51.75,51.94,114659.0,48.366,48.5435,48.3473,48.5248,114659.0
2020-07-02 11:30:00,51.94,52.05,51.93,51.99,53480.0,48.5248,48.6276,48.5155,48.5715,53480.0
2020-07-02 11:40:00,51.99,52.23,51.97,52.18,112893.0,48.5715,48.7958,48.5529,48.7491,112893.0
2020-07-02 11:50:00,52.19,52.21,52.06,52.1,67955.0,48.7584,48.7771,48.6369,48.6743,67955.0
2020-07-02 12:00:00,52.1,52.12,51.85,51.9,104018.0,48.6743,48.693,48.4408,48.4875,104018.0
2020-07-02 12:10:00,51.91,51.97,51.85,51.94,208403.0,48.4968,48.5529,48.4408,48.5248,208403.0
2020-07-02 12:20:00,51.93,52.02,51.85,52.02,68851.0,48.5155,48.5996,48.4408,48.5996,68851.0
2020-07-02 12:30:00,52.03,52.07,51.94,51.98,43544.0,48.6089,48.6463,48.5248,48.5622,43544.0
2020-07-02 12:40:00,51.98,51.99,51.83,51.9,50740.0,48.5622,48.5715,48.4221,48.4875,50740.0
2020-07-02 12:50:00,51.9,52.02,51.9,52.02,57313.0,48.4875,48.5996,48.4875,48.5996,57313.0
2020-07-02 13:00:00,52.01,52.03,51.91,51.94,119114.0,48.5902,48.6089,48.4968,48.5248,119114.0
2020-07-02 13:10:00,51.93,51.93,51.77,51.79,64438.0,48.5155,48.5155,48.366,48.3847,64438.0
2020-07-02 13:20:00,51.8,51.92,51.78,51.91,60305.0,48.394,48.5062,48.3754,48.4968,60305.0
2020-07-02 13:30:00,51.93,51.96,51.86,51.92,86713.0,48.5155,48.5435,48.4501,48.5062,86713.0
2020-07-02 13:40:00,51.93,52.09,51.92,52.09,78228.0,48.5155,48.665,48.5062,48.665,78228.0
2020-07-02 13:50:00,52.09,52.17,51.97,51.99,101207.0,48.665,48.7397,48.5529,48.5715,101207.0
2020-07-02 14:00:00,52.0,52.12,51.95,52.04,74106.0,48.5809,48.693,48.5342,48.6183,74106.0
2020-07-02 14:10:00,52.04,52.09,52.02,52.07,106083.0,48.6183,48.665,48.5996,48.6463,106083.0
2020-07-02 14:20:00,52.07,52.16,52.04,52.12,95876.0,48.6463,48.7304,48.6183,48.693,95876.0
2020-07-02 14:30:00,52.12,52.2,52.1,52.19,103599.0,48.693,48.7677,48.6743,48.7584,103599.0
2020-07-02 14:40:00,52.2,52.22,52.06,52.08,93381.0,48.7677,48.7864,48.6369,48.6556,93381.0
2020-07-02 14:50:00,52.07,52.14,52.03,52.07,50123.0,48.6463,48.7117,48.6089,48.6463,50123.0
2020-07-02 15:00:00,52.07,52.09,51.96,52.0,70398.0,48.6463,48.665,48.5435,48.5809,70398.0
2020-07-02 15:10:00,52.0,52.08,51.94,51.96,119262.0,48.5809,48.6556,48.5248,48.5435,119262.0
2020-07-02 15:20:00,51.96,51.98,51.83,51.88,74371.0,48.5435,48.5622,48.4221,48.4688,74371.0
2020-07-02 15:30:00,51.88,51.91,51.78,51.84,125200.0,48.4688,48.4968,48.3754,48.4314,125200.0
2020-07-02 15:40:00,51.85,51.85,51.5,51.54,243116.0,48.4408,48.4408,48.1138,48.1511,243116.0
2020-07-02 15:50:00,51.53,51.75,51.37,51.75,709575.0,48.1418,48.3473,47.9923,48.3473,709575.0
2020-07-06 09:30:00,52.42,52.6,52.22,52.48,243315.0,48.9733,49.1414,48.7864,49.0293,243315.0
2020-07-06 09:40:00,52.49,52.92,52.49,52.71,205426.0,49.0387,49.4404,49.0387,49.2442,205426.0
2020-07-06 09:50:00,52.75,52.99,52.75,52.78,273694.0,49.2816,49.5058,49.2816,49.3096,273694.0
2020-07-06 10:00:00,52.8,52.92,52.33,52.35,161614.0,49.3283,49.4404,48.8892,48.9079,161614.0
2020-07-06 10:10:00,52.35,52.41,52.12,52.34,117429.0,48.9079,48.9639,48.693,48.8985,117429.0
2020-07-06 10:20:00,52.35,52.46,52.22,52.46,85070.0,48.9079,49.0106,48.7864,49.0106,85070.0
2020-07-06 10:30:00,52.44,52.56,52.3,52.55,69169.0,48.992,49.1041,48.8612,49.0947,69169.0
2020-07-06 10:40:00,52.54,52.67,52.4,52.62,68056.0,49.0854,49.2068,48.9546,49.1601,68056.0
2020-07-06 10:50:00,52.62,52.62,52.25,52.29,98151.0,49.1601,49.1601,48.8145,48.8518,98151.0
2020-07-06 11:00:00,52.29,52.34,52.21,52.32,52187.0,48.8518,48.8985,48.7771,48.8799,52187.0
2020-07-06 11:10:00,52.32,52.4,52.25,52.4,89447.0,48.8799,48.9546,48.8145,48.9546,89447.0
2020-07-06 11:20:00,52.4,52.65,52.37,52.59,341998.0,48.9546,49.1882,48.9266,49.1321,341998.0
2020-07-06 11:30:00,52.58,52.71,52.51,52.64,299371.0,49.1228,49.2442,49.0574,49.1788,299371.0
2020-07-06 11:40:00,52.65,52.67,52.51,52.52,104675.0,49.1882,49.2068,49.0574,49.0667,104675.0
2020-07-06 11:50:00,52.51,52.55,52.24,52.25,82993.0,49.0574,49.0947,48.8051,48.8145,82993.0
2020-07-06 12:00:00,52.25,52.32,52.19,52.32,86545.0,48.8145,48.8799,48.7584,48.8799,86545.0
2020-07-06 12:10:00,52.31,52.48,52.29,52.47,88290.0,48.8705,49.0293,48.8518,49.02,88290.0
2020-07-06 12:20:00,52.47,52.48,52.38,52.42,97431.0,49.02,49.0293,48.9359,48.9733,97431.0
2020-07-06 12:30:00,52.41,52.46,52.29,52.43,46030.0,48.9639,49.0106,48.8518,48.9826,46030.0
2020-07-06 12:40:00,52.42,52.42,52.29,52.35,33175.0,48.9733,48.9733,48.8518,48.9079,33175.0
2020-07-06 12:50:00,52.35,52.44,52.32,52.41,89430.0,48.9079,48.992,48.8799,48.9639,89430.0
2020-07-06 13:00:00,52.41,52.51,52.41,52.44,64976.0,48.9639,49.0574,48.9639,48.992,64976.0
2020-07-06 13:10:00,52.44,52.55,52.43,52.49,87600.0,48.992,49.0947,48.9826,49.0387,87600.0
2020-07-06 13:20:00,52.48,52.63,52.46,52.6,107807.0,49.0293,49.1695,49.0106,49.1414,107807.0
2020-07-06 13:30:00,52.61,52.62,52.51,52.51,41144.0,49.1508,49.1601,49.0574,49.0574,41144.0
2020-07-06 13:40:00,52.51,52.58,52.51,52.54,47576.0,49.0574,49.1228,49.0574,49.0854,47576.0
2020-07-06 13:50:00,52.54,52.74,52.52,52.73,60995.0,49.0854,49.2722,49.0667,49.2629,60995.0
2020-07-06 14:00:00,52.74,52.75,52.51,52.57,69451.0,49.2722,49.2816,49.0574,49.1134,69451.0
2020-07-06 14:10:00,52.56,52.59,52.35,52.36,38367.0,49.1041,49.1321,48.9079,48.9172,38367.0
2020-07-06 14:20:00,52.38,52.42,52.34,52.39,103986.0,48.9359,48.9733,48.8985,48.9452,103986.0
2020-07-06 14:30:00,52.39,52.48,52.33,52.45,84017.0,48.9452,49.0293,48.8892,49.0013,84017.0
2020-07-06 14:40:00,52.46,52.47,52.33,52.39,158337.0,49.0106,49.02,48.8892,48.9452,158337.0
2020-07-06 14:50:00,52.38,52.48,52.36,52.47,72009.0,48.9359,49.0293,48.9172,49.02,72009.0
2020-07-06 15:00:00,52.45,52.66,52.43,52.6,90825.0,49.0013,49.1975,48.9826,49.1414,90825.0
2020-07-06 15:10:00,52.58,52.59,52.41,52.45,70790.0,49.1228,49.1321,48.9639,49.0013,70790.0
2020-07-06 15:20:00,52.45,52.5,52.42,52.48,44809.0,49.0013,49.048,48.9733,49.0293,44809.0
2020-07-06 15:30:00,52.48,52.49,52.34,52.41,88592.0,49.0293,49.0387,48.8985,48.9639,88592.0
2020-07-06 15:40:00,52.41,52.65,52.4,52.63,145545.0,48.9639,49.1882,48.9546,49.1695,145545.0
2020-07-06 15:50:00,52.62,52.7,52.52,52.66,405577.0,49.1601,49.2349,49.0667,49.1975,405577.0
2020-07-07 09:30:00,51.93,52.04,51.64,51.91,177016.0,48.5155,48.6183,48.2446,48.4968,177016.0
2020-07-07 09:40:00,51.9,52.08,51.81,51.98,136991.0,48.4875,48.6556,48.4034,48.5622,136991.0
2020-07-07 09:50:00,51.98,52.0,51.8,51.91,124879.0,48.5622,48.5809,48.394,48.4968,124879.0
2020-07-07 10:00:00,51.89,51.9,51.61,51.62,115371.0,48.4781,48.4875,48.2165,48.2259,115371.0
2020-07-07 10:10:00,51.63,51.75,51.61,51.67,85236.0,48.2352,48.3473,48.2165,48.2726,85236.0
2020-07-07 10:20:00,51.68,51.68,51.49,51.52,124601.0,48.2819,48.2819,48.1044,48.1325,124601.0
2020-07-07 10:30:00,51.52,51.64,51.39,51.46,220885.0,48.1325,48.2446,48.011,48.0764,220885.0
2020-07-07 10:40:00,51.46,51.51,51.37,51.51,109639.0,48.0764,48.1231,47.9923,48.1231,109639.0
2020-07-07 10:50:00,51.51,51.76,51.51,51.76,61237.0,48.1231,48.3567,48.1231,48.3567,61237.0
2020-07-07 11:00:00,51.77,51.8,51.7,51.73,88386.0,48.366,48.394,48.3006,48.3286,88386.0
2020-07-07 11:10:00,51.73,51.86,51.72,51.85,114736.0,48.3286,48.4501,48.3193,48.4408,114736.0
2020-07-07 11:20:00,51.85,51.98,51.75,51.8,137623.0,48.4408,48.5622,48.3473,48.394,137623.0
2020-07-07 11:30:00,51.8,51.83,51.6,51.64,48315.0,48.394,48.4221,48.2072,48.2446,48315.0
2020-07-07 11:40:00,51.63,51.67,51.58,51.65,72609.0,48.2352,48.2726,48.1885,48.2539,72609.0
2020-07-07 11:50:00,51.66,51.67,51.49,51.51,178685.0,48.2632,48.2726,48.1044,48.1231,178685.0
2020-07-07 12:00:00,51.51,51.66,51.45,51.48,90962.0,48.1231,48.2632,48.0671,48.0951,90962.0
2020-07-07 12:10:00,51.48,51.54,51.4,51.46,74349.0,48.0951,48.1511,48.0203,48.0764,74349.0
2020-07-07 12:20:00,51.46,51.46,51.37,51.39,74214.0,48.0764,48.0764,47.9923,48.011,74214.0
2020-07-07 12:30:00,51.39,51.44,51.33,51.36,58440.0,48.011,48.0577,47.9549,47.983,58440.0
2020-07-07 12:40:00,51.35,51.43,51.33,51.43,66420.0,47.9736,48.0484,47.9549,48.0484,66420.0
2020-07-07 12:50:00,51.42,51.42,51.31,51.35,73325.0,48.039,48.039,47.9363,47.9736,73325.0
2020-07-07 13:00:00,51.34,51.41,51.26,51.29,90018.0,47.9643,48.0297,47.8895,47.9176,90018.0
2020-07-07 13:10:00,51.29,51.29,51.19,51.22,121182.0,47.9176,47.9176,47.8242,47.8522,121182.0
2020-07-07 13:20:00,51.21,51.26,51.13,51.22,158054.0,47.8428,47.8895,47.7681,47.8522,158054.0
2020-07-07 13:30:00,51.21,51.43,51.2,51.41,99378.0,47.8428,48.0484,47.8335,48.0297,99378.0
2020-07-07 13:40:00,51.43,51.51,51.39,51.47,57007.0,48.0484,48.1231,48.011,48.0857,57007.0
2020-07-07 13:50:00,51.47,51.51,51.43,51.46,63634.0,48.0857,48.1231,48.0484,48.0764,63634.0
2020-07-07 14:00:00,51.46,51.47,51.32,51.36,86532.0,48.0764,48.0857,47.9456,47.983,86532.0
2020-07-07 14:10:00,51.35,51.42,51.32,51.36,78285.0,47.9736,48.039,47.9456,47.983,78285.0
2020-07-07 14:20:00,51.36,51.4,51.24,51.26,82815.0,47.983,48.0203,47.8709,47.8895,82815.0
2020-07-07 14:30:00,51.27,51.27,51.11,51.13,104944.0,47.8989,47.8989,47.7494,47.7681,104944.0
2020-07-07 14:40:00,51.13,51.15,51.09,51.13,134354.0,47.7681,47.7868,47.7307,47.7681,134354.0
2020-07-07 14:50:00,51.12,51.22,51.08,51.11,81652.0,47.7588,47.8522,47.7214,47.7494,81652.0
2020-07-07 15:00:00,51.1,51.12,51.02,51.05,109181.0,47.7401,47.7588,47.6653,47.6934,109181.0
2020-07-07 15:10:00,51.05,51.08,50.94,50.97,162477.0,47.6934,47.7214,47.5906,47.6186,162477.0
2020-07-07 15:20:00,50.98,51.03,50.93,50.99,147749.0,47.628,47.6747,47.5812,47.6373,147749.0
2020-07-07 15:30:00,51.0,51.03,50.82,50.83,194061.0,47.6466,47.6747,47.4785,47.4878,194061.0
2020-07-07 15:40:00,50.84,50.86,50.75,50.78,180861.0,47.4972,47.5158,47.4131,47.4411,180861.0
2020-07-07 15:50:00,50.77,50.83,50.67,50.8,537104.0,47.4318,47.4878,47.3383,47.4598,537104.0
2020-07-08 09:30:00,50.87,50.87,50.36,50.55,180430.0,47.5252,47.5252,47.0487,47.2262,180430.0
2020-07-08 09:40:00,50.55,50.57,50.2,50.34,107471.0,47.2262,47.2449,46.8992,47.03,107471.0
2020-07-08 09:50:00,50.32,50.73,50.24,50.63,231135.0,47.0114,47.3944,46.9366,47.301,231135.0
2020-07-08 10:00:00,50.65,51.09,50.65,50.96,136936.0,47.3197,47.7307,47.3197,47.6093,136936.0
2020-07-08 10:10:00,50.94,51.02,50.62,50.62,133760.0,47.5906,47.6653,47.2916,47.2916,133760.0
2020-07-08 10:20:00,50.63,50.8,50.6,50.65,75615.0,47.301,47.4598,47.2729,47.3197,75615.0
2020-07-08 10:30:00,50.65,50.8,50.5,50.53,53800.0,47.3197,47.4598,47.1795,47.2075,53800.0
2020-07-08 10:40:00,50.53,50.78,50.48,50.55,128445.0,47.2075,47.4411,47.1608,47.2262,128445.0
2020-07-08 10:50:00,50.54,50.61,50.46,50.49,97064.0,47.2169,47.2823,47.1421,47.1702,97064.0
2020-07-08 11:00:00,50.5,50.53,50.27,50.3,106579.0,47.1795,47.2075,46.9646,46.9927,106579.0
2020-07-08 11:10:00,50.3,50.4,50.18,50.19,107346.0,46.9927,47.0861,46.8806,46.8899,107346.0
2020-07-08 11:20:00,50.2,50.24,50.03,50.18,100548.0,46.8992,46.9366,46.7404,46.8806,100548.0
2020-07-08 11:30:00,50.19,50.35,50.18,50.29,81888.0,46.8899,47.0394,46.8806,46.9833,81888.0
2020-07-08 11:40:00,50.29,50.49,50.27,50.45,125911.0,46.9833,47.1702,46.9646,47.1328,125911.0
2020-07-08 11:50:00,50.45,50.52,50.4,50.45,102706.0,47.1328,47.1982,47.0861,47.1328,102706.0
2020-07-08 12:00:00,50.45,50.46,50.35,50.41,198522.0,47.1328,47.1421,47.0394,47.0954,198522.0
2020-07-08 12:10:00,50.41,50.52,50.36,50.49,140232.0,47.0954,47.1982,47.0487,47.1702,140232.0
2020-07-08 12:20:00,50.49,50.59,50.44,50.53,111831.0,47.1702,47.2636,47.1235,47.2075,111831.0
2020-07-08 12:30:00,50.53,50.53,50.33,50.45,74517.0,47.2075,47.2075,47.0207,47.1328,74517.0
2020-07-08 12:40:00,50.46,50.51,50.42,50.51,56899.0,47.1421,47.1889,47.1048,47.1889,56899.0
2020-07-08 12:50:00,50.51,50.63,50.46,50.63,70266.0,47.1889,47.301,47.1421,47.301,70266.0
2020-07-08 13:00:00,50.63,50.63,50.52,50.62,82534.0,47.301,47.301,47.1982,47.2916,82534.0
2020-07-08 13:10:00,50.61,50.62,50.46,50.47,49192.0,47.2823,47.2916,47.1421,47.1515,49192.0
2020-07-08 13:20:00,50.46,50.48,50.34,50.43,50415.0,47.1421,47.1608,47.03,47.1141,50415.0
2020-07-08 13:30:00,50.43,50.5,50.41,50.5,27600.0,47.1141,47.1795,47.0954,47.1795,27600.0
2020-07-08 13:40:00,50.51,50.52,50.46,50.5,48822.0,47.1889,47.1982,47.1421,47.1795,48822.0
2020-07-08 13:50:00,50.5,50.59,50.46,50.5,85609.0,47.1795,47.2636,47.1421,47.1795,85609.0
2020-07-08 14:00:00,50.52,50.62,50.43,50.44,96240.0,47.1982,47.2916,47.1141,47.1235,96240.0
2020-07-08 14:10:00,50.44,50.45,50.38,50.44,88369.0,47.1235,47.1328,47.0674,47.1235,88369.0
2020-07-08 14:20:00,50.43,50.48,50.35,50.4,91375.0,47.1141,47.1608,47.0394,47.0861,91375.0
2020-07-08 14:30:00,50.4,50.41,50.3,50.39,51573.0,47.0861,47.0954,46.9927,47.0768,51573.0
2020-07-08 14:40:00,50.4,50.42,50.3,50.4,63915.0,47.0861,47.1048,46.9927,47.0861,63915.0
2020-07-08 14:50:00,50.41,50.53,50.34,50.51,58179.0,47.0954,47.2075,47.03,47.1889,58179.0
2020-07-08 15:00:00,50.51,50.59,50.5,50.55,56017.0,47.1889,47.2636,47.1795,47.2262,56017.0
2020-07-08 15:10:00,50.55,50.72,50.54,50.72,161466.0,47.2262,47.3851,47.2169,47.3851,161466.0
2020-07-08 15:20:00,50.73,50.91,50.72,50.75,119090.0,47.3944,47.5626,47.3851,47.4131,119090.0
2020-07-08 15:30:00,50.77,50.81,50.69,50.73,126183.0,47.4318,47.4691,47.357,47.3944,126183.0
2020-07-08 15:40:00,50.73,50.74,50.62,50.65,157168.0,47.3944,47.4037,47.2916,47.3197,157168.0
2020-07-08 15:50:00,50.64,50.87,50.61,50.87,514690.0,47.3103,47.5252,47.2823,47.5252,514690.0
2020-07-09 09:30:00,50.7,50.93,50.22,50.32,191579.0,47.3664,47.5812,46.9179,47.0114,191579.0
2020-07-09 09:40:00,50.33,50.34,49.91,50.11,139746.0,47.0207,47.03,46.6283,46.8152,139746.0
2020-07-09 09:50:00,50.1,50.21,49.88,50.19,98803.0,46.8058,46.9086,46.6003,46.8899,98803.0
2020-07-09 10:00:00,50.2,50.3,50.07,50.15,126917.0,46.8992,46.9927,46.7778,46.8525,126917.0
2020-07-09 10:10:00,50.12,50.13,49.97,50.03,157794.0,46.8245,46.8338,46.6844,46.7404,157794.0
2020-07-09 10:20:00,50.05,50.2,50.0,50.08,172530.0,46.7591,46.8992,46.7124,46.7871,172530.0
2020-07-09 10:30:00,50.1,50.16,49.79,49.83,254497.0,46.8058,46.8619,46.5162,46.5536,254497.0
2020-07-09 10:40:00,49.83,50.02,49.79,49.88,184810.0,46.5536,46.7311,46.5162,46.6003,184810.0
2020-07-09 10:50:00,49.87,49.94,49.64,49.69,331913.0,46.5909,46.6563,46.3761,46.4228,331913.0
2020-07-09 11:00:00,49.7,49.74,49.48,49.65,260847.0,46.4321,46.4695,46.2266,46.3854,260847.0
2020-07-09 11:10:00,49.64,49.65,49.18,49.2,122825.0,46.3761,46.3854,45.9463,45.965,122825.0
2020-07-09 11:20:00,49.2,49.65,49.18,49.63,88025.0,45.965,46.3854,45.9463,46.3667,88025.0
2020-07-09 11:30:00,49.63,49.72,49.53,49.7,84743.0,46.3667,46.4508,46.2733,46.4321,84743.0
2020-07-09 11:40:00,49.71,49.86,49.59,49.83,247124.0,46.4415,46.5816,46.3294,46.5536,247124.0
2020-07-09 11:50:00,49.8,49.91,49.7,49.83,108643.0,46.5255,46.6283,46.4321,46.5536,108643.0
2020-07-09 12:00:00,49.84,50.03,49.82,49.95,176084.0,46.5629,46.7404,46.5442,46.6657,176084.0
2020-07-09 12:10:00,49.94,49.98,49.74,49.74,84669.0,46.6563,46.6937,46.4695,46.4695,84669.0
2020-07-09 12:20:00,49.73,49.87,49.67,49.8,58392.0,46.4601,46.5909,46.4041,46.5255,58392.0
2020-07-09 12:30:00,49.8,49.86,49.64,49.68,79724.0,46.5255,46.5816,46.3761,46.4134,79724.0
2020-07-09 12:40:00,49.69,49.82,49.68,49.76,52984.0,46.4228,46.5442,46.4134,46.4882,52984.0
2020-07-09 12:50:00,49.76,50.0,49.68,50.0,176037.0,46.4882,46.7124,46.4134,46.7124,176037.0
2020-07-09 13:00:00,50.0,50.16,49.93,50.13,146291.0,46.7124,46.8619,46.647,46.8338,146291.0
2020-07-09 13:10:00,50.14,50.26,50.11,50.23,51726.0,46.8432,46.9553,46.8152,46.9273,51726.0
2020-07-09 13:20:00,50.24,50.27,50.17,50.17,32136.0,46.9366,46.9646,46.8712,46.8712,32136.0
2020-07-09 13:30:00,50.17,50.2,50.08,50.15,43765.0,46.8712,46.8992,46.7871,46.8525,43765.0
2020-07-09 13:40:00,50.15,50.24,50.06,50.08,71876.0,46.8525,46.9366,46.7685,46.7871,71876.0
2020-07-09 13:50:00,50.07,50.08,50.0,50.0,39064.0,46.7778,46.7871,46.7124,46.7124,39064.0
2020-07-09 14:00:00,50.01,50.13,49.95,50.08,80562.0,46.7217,46.8338,46.6657,46.7871,80562.0
2020-07-09 14:10:00,50.09,50.21,50.06,50.18,34274.0,46.7965,46.9086,46.7685,46.8806,34274.0
2020-07-09 14:20:00,50.18,50.19,50.07,50.14,27072.0,46.8806,46.8899,46.7778,46.8432,27072.0
2020-07-09 14:30:00,50.13,50.14,50.01,50.05,48418.0,46.8338,46.8432,46.7217,46.7591,48418.0
2020-07-09 14:40:00,50.06,50.14,50.06,50.14,46660.0,46.7685,46.8432,46.7685,46.8432,46660.0
2020-07-09 14:50:00,50.13,50.16,50.07,50.14,38031.0,46.8338,46.8619,46.7778,46.8432,38031.0
2020-07-09 15:00:00,50.14,50.19,50.07,50.1,60611.0,46.8432,46.8899,46.7778,46.8058,60611.0
2020-07-09 15:10:00,50.11,50.26,50.07,50.17,109187.0,46.8152,46.9553,46.7778,46.8712,109187.0
2020-07-09 15:20:00,50.16,50.16,49.97,50.0,111259.0,46.8619,46.8619,46.6844,46.7124,111259.0
2020-07-09 15:30:00,49.99,50.03,49.9,49.97,139336.0,46.7031,46.7404,46.619,46.6844,139336.0
2020-07-09 15:40:00,49.96,50.15,49.89,50.09,110145.0,46.675,46.8525,46.6096,46.7965,110145.0
2020-07-09 15:50:00,50.07,50.08,49.95,50.0,318977.0,46.7778,46.7871,46.6657,46.7124,318977.0
2020-07-10 09:30:00,50.17,50.21,49.68,50.1,194413.0,46.8712,46.9086,46.4134,46.8058,194413.0
2020-07-10 09:40:00,50.18,50.46,50.0,50.34,129837.0,46.8806,47.1421,46.7124,47.03,129837.0
2020-07-10 09:50:00,50.35,50.35,50.1,50.28,108565.0,47.0394,47.0394,46.8058,46.974,108565.0
2020-07-10 10:00:00,50.26,50.63,50.17,50.47,216116.0,46.9553,47.301,46.8712,47.1515,216116.0
2020-07-10 10:10:00,50.47,50.88,50.47,50.59,128164.0,47.1515,47.5345,47.1515,47.2636,128164.0
2020-07-10 10:20:00,50.55,50.59,50.37,50.53,70314.0,47.2262,47.2636,47.0581,47.2075,70314.0
2020-07-10 10:30:00,50.53,50.74,50.48,50.71,68112.0,47.2075,47.4037,47.1608,47.3757,68112.0
2020-07-10 10:40:00,50.73,50.97,50.7,50.91,152894.0,47.3944,47.6186,47.3664,47.5626,152894.0
2020-07-10 10:50:00,50.91,50.96,50.69,50.74,70813.0,47.5626,47.6093,47.357,47.4037,70813.0
2020-07-10 11:00:00,50.75,50.77,50.53,50.72,118133.0,47.4131,47.4318,47.2075,47.3851,118133.0
2020-07-10 11:10:00,50.74,50.84,50.74,50.82,74535.0,47.4037,47.4972,47.4037,47.4785,74535.0
2020-07-10 11:20:00,50.82,50.89,50.7,50.78,58841.0,47.4785,47.5439,47.3664,47.4411,58841.0
2020-07-10 11:30:00,50.78,50.9,50.75,50.84,88455.0,47.4411,47.5532,47.4131,47.4972,88455.0
2020-07-10 11:40:00,50.83,51.08,50.8,50.92,120362.0,47.4878,47.7214,47.4598,47.5719,120362.0
2020-07-10 11:50:00,50.92,51.06,50.91,51.04,82502.0,47.5719,47.7027,47.5626,47.684,82502.0
2020-07-10 12:00:00,51.04,51.19,50.99,51.15,51321.0,47.684,47.8242,47.6373,47.7868,51321.0
2020-07-10 12:10:00,51.17,51.23,50.97,51.0,74576.0,47.8055,47.8615,47.6186,47.6466,74576.0
2020-07-10 12:20:00,51.01,51.02,50.88,50.88,41373.0,47.656,47.6653,47.5345,47.5345,41373.0
2020-07-10 12:30:00,50.87,50.89,50.78,50.85,33608.0,47.5252,47.5439,47.4411,47.5065,33608.0
2020-07-10 12:40:00,50.84,50.91,50.77,50.87,42947.0,47.4972,47.5626,47.4318,47.5252,42947.0
2020-07-10 12:50:00,50.88,51.04,50.87,50.98,64654.0,47.5345,47.684,47.5252,47.628,64654.0
2020-07-10 13:00:00,50.97,50.98,50.9,50.92,32665.0,47.6186,47.628,47.5532,47.5719,32665.0
2020-07-10 13:10:00,50.92,50.93,50.82,50.87,38281.0,47.5719,47.5812,47.4785,47.5252,38281.0
2020-07-10 13:20:00,50.86,51.02,50.85,50.97,68938.0,47.5158,47.6653,47.5065,47.6186,68938.0
2020-07-10 13:30:00,50.98,51.04,50.92,51.03,49730.0,47.628,47.684,47.5719,47.6747,49730.0
2020-07-10 13:40:00,51.03,51.21,51.02,51.21,61475.0,47.6747,47.8428,47.6653,47.8428,61475.0
2020-07-10 13:50:00,51.22,51.26,51.17,51.2,79003.0,47.8522,47.8895,47.8055,47.8335,79003.0
2020-07-10 14:00:00,51.21,51.26,51.16,51.18,59354.0,47.8428,47.8895,47.7961,47.8148,59354.0
2020-07-10 14:10:00,51.17,51.19,51.04,51.08,129093.0,47.8055,47.8242,47.684,47.7214,129093.0
2020-07-10 14:20:00,51.07,51.08,50.99,51.03,61203.0,47.712,47.7214,47.6373,47.6747,61203.0
2020-07-10 14:30:00,51.03,51.09,50.98,50.98,156738.0,47.6747,47.7307,47.628,47.628,156738.0
2020-07-10 14:40:00,50.98,50.99,50.9,50.91,42067.0,47.628,47.6373,47.5532,47.5626,42067.0
2020-07-10 14:50:00,50.93,50.93,50.79,50.8,68476.0,47.5812,47.5812,47.4505,47.4598,68476.0
2020-07-10 15:00:00,50.79,50.87,50.78,50.85,156817.0,47.4505,47.5252,47.4411,47.5065,156817.0
2020-07-10 15:10:00,50.84,51.02,50.84,51.01,108620.0,47.4972,47.6653,47.4972,47.656,108620.0
2020-07-10 15:20:00,51.01,51.05,50.96,51.03,90848.0,47.656,47.6934,47.6093,47.6747,90848.0
2020-07-10 15:30:00,51.02,51.09,50.93,50.99,216241.0,47.6653,47.7307,47.5812,47.6373,216241.0
2020-07-10 15:40:00,50.98,51.1,50.89,51.1,145947.0,47.628,47.7401,47.5439,47.7401,145947.0
2020-07-10 15:50:00,51.1,51.17,51.05,51.09,347834.0,47.7401,47.8055,47.6934,47.7307,347834.0
2020-07-13 09:30:00,51.37,51.73,51.26,51.62,295075.0,47.9923,48.3286,47.8895,48.2259,295075.0
2020-07-13 09:40:00,51.62,51.69,51.16,51.34,254135.0,48.2259,48.2913,47.7961,47.9643,254135.0
2020-07-13 09:50:00,51.35,51.54,51.29,51.52,258585.0,47.9736,48.1511,47.9176,48.1325,258585.0
2020-07-13 10:00:00,51.51,51.62,51.25,51.62,258605.0,48.1231,48.2259,47.8802,48.2259,258605.0
2020-07-13 10:10:00,51.62,51.95,51.59,51.91,158378.0,48.2259,48.5342,48.1978,48.4968,158378.0
2020-07-13 10:20:00,51.91,51.94,51.65,51.68,97493.0,48.4968,48.5248,48.2539,48.2819,97493.0
2020-07-13 10:30:00,51.69,51.74,51.45,51.47,193257.0,48.2913,48.338,48.0671,48.0857,193257.0
2020-07-13 10:40:00,51.46,51.5,51.2,51.32,129449.0,48.0764,48.1138,47.8335,47.9456,129449.0
2020-07-13 10:50:00,51.33,51.33,50.95,51.11,168132.0,47.9549,47.9549,47.5999,47.7494,168132.0
2020-07-13 11:00:00,51.09,51.33,51.08,51.26,97435.0,47.7307,47.9549,47.7214,47.8895,97435.0
2020-07-13 11:10:00,51.26,51.32,51.16,51.25,81202.0,47.8895,47.9456,47.7961,47.8802,81202.0
2020-07-13 11:20:00,51.25,51.29,51.16,51.28,62640.0,47.8802,47.9176,47.7961,47.9082,62640.0
2020-07-13 11:30:00,51.3,51.32,51.2,51.3,86172.0,47.9269,47.9456,47.8335,47.9269,86172.0
2020-07-13 11:40:00,51.3,51.37,51.23,51.37,62488.0,47.9269,47.9923,47.8615,47.9923,62488.0
2020-07-13 11:50:00,51.37,51.38,51.28,51.35,84625.0,47.9923,48.0017,47.9082,47.9736,84625.0
2020-07-13 12:00:00,51.34,51.35,51.26,51.28,81453.0,47.9643,47.9736,47.8895,47.9082,81453.0
2020-07-13 12:10:00,51.27,51.31,51.22,51.28,83771.0,47.8989,47.9363,47.8522,47.9082,83771.0
2020-07-13 12:20:00,51.28,51.28,51.15,51.22,70143.0,47.9082,47.9082,47.7868,47.8522,70143.0
2020-07-13 12:30:00,51.23,51.35,51.22,51.25,37524.0,47.8615,47.9736,47.8522,47.8802,37524.0
2020-07-13 12:40:00,51.25,51.27,51.15,51.18,86149.0,47.8802,47.8989,47.7868,47.8148,86149.0
2020-07-13 12:50:00,51.19,51.31,51.18,51.3,66055.0,47.8242,47.9363,47.8148,47.9269,66055.0
2020-07-13 13:00:00,51.31,51.38,51.28,51.3,48713.0,47.9363,48.0017,47.9082,47.9269,48713.0
2020-07-13 13:10:00,51.31,51.48,51.29,51.48,58769.0,47.9363,48.0951,47.9176,48.0951,58769.0
2020-07-13 13:20:00,51.47,51.54,51.4,51.43,150614.0,48.0857,48.1511,48.0203,48.0484,150614.0
2020-07-13 13:30:00,51.44,51.61,51.44,51.6,49328.0,48.0577,48.2165,48.0577,48.2072,49328.0
2020-07-13 13:40:00,51.59,51.68,51.53,51.62,41877.0,48.1978,48.2819,48.1418,48.2259,41877.0
2020-07-13 13:50:00,51.61,51.65,51.54,51.57,46284.0,48.2165,48.2539,48.1511,48.1792,46284.0
2020-07-13 14:00:00,51.55,51.6,51.38,51.41,56955.0,48.1605,48.2072,48.0017,48.0297,56955.0
2020-07-13 14:10:00,51.41,51.53,51.37,51.49,184703.0,48.0297,48.1418,47.9923,48.1044,184703.0
2020-07-13 14:20:00,51.49,51.52,51.37,51.41,107636.0,48.1044,48.1325,47.9923,48.0297,107636.0
2020-07-13 14:30:00,51.4,51.41,51.26,51.36,91360.0,48.0203,48.0297,47.8895,47.983,91360.0
2020-07-13 14:40:00,51.35,51.43,51.27,51.37,78522.0,47.9736,48.0484,47.8989,47.9923,78522.0
2020-07-13 14:50:00,51.37,51.46,51.34,51.39,79877.0,47.9923,48.0764,47.9643,48.011,79877.0
2020-07-13 15:00:00,51.39,51.4,51.04,51.08,102707.0,48.011,48.0203,47.684,47.7214,102707.0
2020-07-13 15:10:00,51.09,51.14,50.95,51.0,146039.0,47.7307,47.7774,47.5999,47.6466,146039.0
2020-07-13 15:20:00,50.98,51.09,50.9,50.91,153748.0,47.628,47.7307,47.5532,47.5626,153748.0
2020-07-13 15:30:00,50.9,50.93,50.5,50.51,182490.0,47.5532,47.5812,47.1795,47.1889,182490.0
2020-07-13 15:40:00,50.51,50.65,50.27,50.29,257118.0,47.1889,47.3197,46.9646,46.9833,257118.0
2020-07-13 15:50:00,50.28,50.39,50.12,50.36,293851.0,46.974,47.0768,46.8245,47.0487,293851.0
2020-07-14 09:30:00,49.87,50.0,49.53,50.0,164262.0,46.5909,46.7124,46.2733,46.7124,164262.0
2020-07-14 09:40:00,50.0,50.08,49.8,49.82,79931.0,46.7124,46.7871,46.5255,46.5442,79931.0
2020-07-14 09:50:00,49.82,49.9,49.62,49.89,106927.0,46.5442,46.619,46.3574,46.6096,106927.0
2020-07-14 10:00:00,49.89,49.95,49.51,49.54,82023.0,46.6096,46.6657,46.2546,46.2826,82023.0
2020-07-14 10:10:00,49.53,49.83,49.51,49.61,106484.0,46.2733,46.5536,46.2546,46.348,106484.0
2020-07-14 10:20:00,49.61,50.03,49.59,50.03,110312.0,46.348,46.7404,46.3294,46.7404,110312.0
2020-07-14 10:30:00,50.05,50.29,50.01,50.2,63509.0,46.7591,46.9833,46.7217,46.8992,63509.0
2020-07-14 10:40:00,50.21,50.39,50.16,50.2,83515.0,46.9086,47.0768,46.8619,46.8992,83515.0
2020-07-14 10:50:00,50.2,50.27,49.93,49.94,66163.0,46.8992,46.9646,46.647,46.6563,66163.0
2020-07-14 11:00:00,49.95,50.1,49.8,49.97,116912.0,46.6657,46.8058,46.5255,46.6844,116912.0
2020-07-14 11:10:00,49.96,50.06,49.79,49.83,105020.0,46.675,46.7685,46.5162,46.5536,105020.0
2020-07-14 11:20:00,49.81,49.9,49.75,49.76,68298.0,46.5349,46.619,46.4788,46.4882,68298.0
2020-07-14 11:30:00,49.76,49.96,49.72,49.73,95586.0,46.4882,46.675,46.4508,46.4601,95586.0
2020-07-14 11:40:00,49.73,49.95,49.71,49.88,91385.0,46.4601,46.6657,46.4415,46.6003,91385.0
2020-07-14 11:50:00,49.87,49.96,49.76,49.86,52869.0,46.5909,46.675,46.4882,46.5816,52869.0
2020-07-14 12:00:00,49.86,49.87,49.52,49.55,114477.0,46.5816,46.5909,46.264,46.292,114477.0
2020-07-14 12:10:00,49.55,49.67,49.54,49.65,129040.0,46.292,46.4041,46.2826,46.3854,129040.0
2020-07-14 12:20:00,49.64,49.71,49.55,49.57,66078.0,46.3761,46.4415,46.292,46.3107,66078.0
2020-07-14 12:30:00,49.58,49.69,49.56,49.59,98166.0,46.32,46.4228,46.3013,46.3294,98166.0
2020-07-14 12:40:00,49.59,49.66,49.52,49.66,56020.0,46.3294,46.3948,46.264,46.3948,56020.0
2020-07-14 12:50:00,49.66,49.66,49.51,49.54,114530.0,46.3948,46.3948,46.2546,46.2826,114530.0
2020-07-14 13:00:00,49.54,49.55,49.28,49.29,86425.0,46.2826,46.292,46.0397,46.0491,86425.0
2020-07-14 13:10:00,49.27,49.31,49.24,49.26,87195.0,46.0304,46.0678,46.0024,46.0211,87195.0
2020-07-14 13:20:00,49.26,49.33,49.21,49.28,122332.0,46.0211,46.0864,45.9743,46.0397,122332.0
2020-07-14 13:30:00,49.27,49.4,49.24,49.4,93817.0,46.0304,46.1518,46.0024,46.1518,93817.0
2020-07-14 13:40:00,49.39,49.52,49.36,49.47,84269.0,46.1425,46.264,46.1145,46.2172,84269.0
2020-07-14 13:50:00,49.47,49.59,49.4,49.53,150937.0,46.2172,46.3294,46.1518,46.2733,150937.0
2020-07-14 14:00:00,49.54,49.68,49.45,49.51,123132.0,46.2826,46.4134,46.1986,46.2546,123132.0
2020-07-14 14:10:00,49.52,49.58,49.48,49.55,96983.0,46.264,46.32,46.2266,46.292,96983.0
2020-07-14 14:20:00,49.55,49.63,49.5,49.55,135271.0,46.292,46.3667,46.2453,46.292,135271.0
2020-07-14 14:30:00,49.56,49.7,49.56,49.59,354025.0,46.3013,46.4321,46.3013,46.3294,354025.0
2020-07-14 14:40:00,49.59,49.63,49.32,49.37,101171.0,46.3294,46.3667,46.0771,46.1238,101171.0
2020-07-14 14:50:00,49.37,49.63,49.37,49.54,184520.0,46.1238,46.3667,46.1238,46.2826,184520.0
2020-07-14 15:00:00,49.55,49.57,49.37,49.43,125599.0,46.292,46.3107,46.1238,46.1799,125599.0
2020-07-14 15:10:00,49.44,49.48,49.23,49.26,185427.0,46.1892,46.2266,45.993,46.0211,185427.0
2020-07-14 15:20:00,49.27,49.48,49.25,49.48,177109.0,46.0304,46.2266,46.0117,46.2266,177109.0
2020-07-14 15:30:00,49.48,49.56,49.41,49.54,186681.0,46.2266,46.3013,46.1612,46.2826,186681.0
2020-07-14 15:40:00,49.54,49.72,49.53,49.7,221422.0,46.2826,46.4508,46.2733,46.4321,221422.0
2020-07-14 15:50:00,49.71,49.88,49.71,49.86,569769.0,46.4415,46.6003,46.4415,46.5816,569769.0
2020-07-15 09:30:00,51.71,52.73,51.5,52.05,518582.0,48.31,49.2629,48.1138,48.6276,518582.0
2020-07-15 09:40:00,52.08,52.42,52.02,52.28,246539.0,48.6556,48.9733,48.5996,48.8425,246539.0
2020-07-15 09:50:00,52.28,52.37,52.02,52.09,163366.0,48.8425,48.9266,48.5996,48.665,163366.0
2020-07-15 10:00:00,52.1,52.18,51.69,51.86,160625.0,48.6743,48.7491,48.2913,48.4501,160625.0
2020-07-15 10:10:00,51.84,51.87,51.68,51.8,167119.0,48.4314,48.4594,48.2819,48.394,167119.0
2020-07-15 10:20:00,51.81,51.97,51.61,51.64,106713.0,48.4034,48.5529,48.2165,48.2446,106713.0
2020-07-15 10:30:00,51.65,51.85,51.63,51.85,105034.0,48.2539,48.4408,48.2352,48.4408,105034.0
2020-07-15 10:40:00,51.86,51.97,51.84,51.97,106192.0,48.4501,48.5529,48.4314,48.5529,106192.0
2020-07-15 10:50:00,51.97,52.05,51.9,52.03,119724.0,48.5529,48.6276,48.4875,48.6089,119724.0
2020-07-15 11:00:00,52.03,52.06,51.83,52.0,146459.0,48.6089,48.6369,48.4221,48.5809,146459.0
2020-07-15 11:10:00,52.0,52.07,51.76,51.86,97083.0,48.5809,48.6463,48.3567,48.4501,97083.0
2020-07-15 11:20:00,51.87,51.92,51.64,51.82,128152.0,48.4594,48.5062,48.2446,48.4127,128152.0
2020-07-15 11:30:00,51.82,51.92,51.7,51.7,100968.0,48.4127,48.5062,48.3006,48.3006,100968.0
2020-07-15 11:40:00,51.7,51.79,51.58,51.66,125482.0,48.3006,48.3847,48.1885,48.2632,125482.0
2020-07-15 11:50:00,51.67,51.81,51.6,51.6,98215.0,48.2726,48.4034,48.2072,48.2072,98215.0
2020-07-15 12:00:00,51.6,51.66,51.44,51.64,112916.0,48.2072,48.2632,48.0577,48.2446,112916.0
2020-07-15 12:10:00,51.63,51.83,51.53,51.83,85960.0,48.2352,48.4221,48.1418,48.4221,85960.0
2020-07-15 12:20:00,51.84,51.91,51.78,51.88,70111.0,48.4314,48.4968,48.3754,48.4688,70111.0
2020-07-15 12:30:00,51.88,51.88,51.6,51.63,124841.0,48.4688,48.4688,48.2072,48.2352,124841.0
2020-07-15 12:40:00,51.64,51.81,51.61,51.76,49703.0,48.2446,48.4034,48.2165,48.3567,49703.0
2020-07-15 12:50:00,51.74,51.86,51.69,51.8,112180.0,48.338,48.4501,48.2913,48.394,112180.0
2020-07-15 13:00:00,51.8,51.94,51.76,51.9,135766.0,48.394,48.5248,48.3567,48.4875,135766.0
2020-07-15 13:10:00,51.91,51.92,51.79,51.88,46729.0,48.4968,48.5062,48.3847,48.4688,46729.0
2020-07-15 13:20:00,51.89,51.94,51.81,51.94,92274.0,48.4781,48.5248,48.4034,48.5248,92274.0
2020-07-15 13:30:00,51.95,52.05,51.93,52.02,78243.0,48.5342,48.6276,48.5155,48.5996,78243.0
2020-07-15 13:40:00,52.02,52.04,51.99,52.03,67568.0,48.5996,48.6183,48.5715,48.6089,67568.0
2020-07-15 13:50:00,52.03,52.06,51.93,52.01,130529.0,48.6089,48.6369,48.5155,48.5902,130529.0
2020-07-15 14:00:00,52.01,52.15,51.97,52.11,85570.0,48.5902,48.721,48.5529,48.6837,85570.0
2020-07-15 14:10:00,52.1,52.43,52.09,52.34,104328.0,48.6743,48.9826,48.665,48.8985,104328.0
2020-07-15 14:20:00,52.35,52.43,52.29,52.43,97081.0,48.9079,48.9826,48.8518,48.9826,97081.0
2020-07-15 14:30:00,52.42,52.52,52.42,52.48,112274.0,48.9733,49.0667,48.9733,49.0293,112274.0
2020-07-15 14:40:00,52.48,52.59,52.41,52.42,99060.0,49.0293,49.1321,48.9639,48.9733,99060.0
2020-07-15 14:50:00,52.42,52.43,52.25,52.26,108029.0,48.9733,48.9826,48.8145,48.8238,108029.0
2020-07-15 15:00:00,52.25,52.47,52.25,52.46,174435.0,48.8145,49.02,48.8145,49.0106,174435.0
2020-07-15 15:10:00,52.45,52.56,52.41,52.54,207868.0,49.0013,49.1041,48.9639,49.0854,207868.0
2020-07-15 15:20:00,52.54,52.59,52.5,52.55,153867.0,49.0854,49.1321,49.048,49.0947,153867.0
2020-07-15 15:30:00,52.56,52.63,52.53,52.56,188339.0,49.1041,49.1695,49.076,49.1041,188339.0
2020-07-15 15:40:00,52.55,52.78,52.49,52.76,250241.0,49.0947,49.3096,49.0387,49.2909,250241.0
2020-07-15 15:50:00,52.75,52.76,52.48,52.64,516685.0,49.2816,49.2909,49.0293,49.1788,516685.0
2020-07-16 09:30:00,52.19,52.78,52.06,52.78,159472.0,48.7584,49.3096,48.6369,49.3096,159472.0
2020-07-16 09:40:00,52.75,52.86,52.56,52.7,196134.0,49.2816,49.3843,49.1041,49.2349,196134.0
2020-07-16 09:50:00,52.73,52.82,52.59,52.63,98356.0,49.2629,49.347,49.1321,49.1695,98356.0
2020-07-16 10:00:00,52.64,52.76,52.3,52.58,189976.0,49.1788,49.2909,48.8612,49.1228,189976.0
2020-07-16 10:10:00,52.58,52.77,52.58,52.7,62207.0,49.1228,49.3003,49.1228,49.2349,62207.0
2020-07-16 10:20:00,52.66,52.85,52.64,52.73,57123.0,49.1975,49.375,49.1788,49.2629,57123.0
2020-07-16 10:30:00,52.72,52.74,52.54,52.59,75415.0,49.2535,49.2722,49.0854,49.1321,75415.0
2020-07-16 10:40:00,52.59,52.65,52.52,52.58,99398.0,49.1321,49.1882,49.0667,49.1228,99398.0
2020-07-16 10:50:00,52.58,52.72,52.53,52.63,121020.0,49.1228,49.2535,49.076,49.1695,121020.0
2020-07-16 11:00:00,52.62,52.65,52.47,52.57,140627.0,49.1601,49.1882,49.02,49.1134,140627.0
2020-07-16 11:10:00,52.55,52.63,52.49,52.61,110274.0,49.0947,49.1695,49.0387,49.1508,110274.0
2020-07-16 11:20:00,52.61,52.73,52.6,52.72,119794.0,49.1508,49.2629,49.1414,49.2535,119794.0
2020-07-16 11:30:00,52.72,52.79,52.57,52.77,215730.0,49.2535,49.3189,49.1134,49.3003,215730.0
2020-07-16 11:40:00,52.77,52.84,52.74,52.79,81177.0,49.3003,49.3657,49.2722,49.3189,81177.0
2020-07-16 11:50:00,52.8,52.97,52.75,52.91,70614.0,49.3283,49.4871,49.2816,49.4311,70614.0
2020-07-16 12:00:00,52.91,53.06,52.88,53.05,134283.0,49.4311,49.5712,49.403,49.5619,134283.0
2020-07-16 12:10:00,53.04,53.09,53.01,53.07,161064.0,49.5525,49.5992,49.5245,49.5805,161064.0
2020-07-16 12:20:00,53.08,53.21,53.04,53.19,112004.0,49.5899,49.7113,49.5525,49.6926,112004.0
2020-07-16 12:30:00,53.2,53.28,53.14,53.26,116840.0,49.702,49.7767,49.6459,49.758,116840.0
2020-07-16 12:40:00,53.26,53.37,53.26,53.34,241074.0,49.758,49.8608,49.758,49.8328,241074.0
2020-07-16 12:50:00,53.32,53.37,53.28,53.3,258559.0,49.8141,49.8608,49.7767,49.7954,258559.0
2020-07-16 13:00:00,53.3,53.4,53.27,53.39,97351.0,49.7954,49.8888,49.7674,49.8795,97351.0
2020-07-16 13:10:00,53.39,53.48,53.36,53.46,84581.0,49.8795,49.9636,49.8515,49.9449,84581.0
2020-07-16 13:20:00,53.47,53.59,53.46,53.53,155012.0,49.9542,50.0663,49.9449,50.0103,155012.0
2020-07-16 13:30:00,53.54,53.57,53.48,53.54,137312.0,50.0196,50.0477,49.9636,50.0196,137312.0
2020-07-16 13:40:00,53.54,53.63,53.5,53.61,114514.0,50.0196,50.1037,49.9823,50.085,114514.0
2020-07-16 13:50:00,53.61,53.65,53.55,53.58,306429.0,50.085,50.1224,50.029,50.057,306429.0
2020-07-16 14:00:00,53.58,53.61,53.5,53.52,178170.0,50.057,50.085,49.9823,50.0009,178170.0
2020-07-16 14:10:00,53.52,53.53,53.41,53.46,109192.0,50.0009,50.0103,49.8982,49.9449,109192.0
2020-07-16 14:20:00,53.46,53.48,53.42,53.46,103037.0,49.9449,49.9636,49.9075,49.9449,103037.0
2020-07-16 14:30:00,53.46,53.51,53.39,53.47,194572.0,49.9449,49.9916,49.8795,49.9542,194572.0
2020-07-16 14:40:00,53.48,53.5,53.43,53.44,114060.0,49.9636,49.9823,49.9169,49.9262,114060.0
2020-07-16 14:50:00,53.44,53.47,53.06,53.09,140217.0,49.9262,49.9542,49.5712,49.5992,140217.0
2020-07-16 15:00:00,53.09,53.14,53.03,53.1,135017.0,49.5992,49.6459,49.5432,49.6086,135017.0
2020-07-16 15:10:00,53.09,53.14,53.0,53.13,184807.0,49.5992,49.6459,49.5151,49.6366,184807.0
2020-07-16 15:20:00,53.12,53.32,53.1,53.32,149627.0,49.6272,49.8141,49.6086,49.8141,149627.0
2020-07-16 15:30:00,53.31,53.39,53.23,53.33,225148.0,49.8048,49.8795,49.73,49.8234,225148.0
2020-07-16 15:40:00,53.32,53.35,53.28,53.34,235912.0,49.8141,49.8421,49.7767,49.8328,235912.0
2020-07-16 15:50:00,53.34,53.55,53.27,53.51,687196.0,49.8328,50.029,49.7674,49.9916,687196.0
2020-07-17 09:30:00,53.73,53.75,52.95,53.27,345259.0,50.1971,50.2158,49.4684,49.7674,345259.0
2020-07-17 09:40:00,53.26,53.39,53.13,53.21,86155.0,49.758,49.8795,49.6366,49.7113,86155.0
2020-07-17 09:50:00,53.19,53.25,52.91,53.02,65480.0,49.6926,49.7487,49.4311,49.5338,65480.0
2020-07-17 10:00:00,53.01,53.16,52.85,52.97,99001.0,49.5245,49.6646,49.375,49.4871,99001.0
2020-07-17 10:10:00,52.98,53.14,52.95,53.0,46025.0,49.4965,49.6459,49.4684,49.5151,46025.0
2020-07-17 10:20:00,52.98,53.06,52.73,52.83,57247.0,49.4965,49.5712,49.2629,49.3563,57247.0
2020-07-17 10:30:00,52.83,52.97,52.83,52.95,67699.0,49.3563,49.4871,49.3563,49.4684,67699.0
2020-07-17 10:40:00,52.94,53.01,52.92,53.0,59952.0,49.4591,49.5245,49.4404,49.5151,59952.0
2020-07-17 10:50:00,52.99,53.12,52.9,53.06,60801.0,49.5058,49.6272,49.4217,49.5712,60801.0
2020-07-17 11:00:00,53.07,53.18,53.06,53.14,78956.0,49.5805,49.6833,49.5712,49.6459,78956.0
2020-07-17 11:10:00,53.15,53.23,53.11,53.16,53092.0,49.6553,49.73,49.6179,49.6646,53092.0
2020-07-17 11:20:00,53.15,53.21,53.08,53.1,40352.0,49.6553,49.7113,49.5899,49.6086,40352.0
2020-07-17 11:30:00,53.11,53.18,53.04,53.06,59551.0,49.6179,49.6833,49.5525,49.5712,59551.0
2020-07-17 11:40:00,53.07,53.19,53.06,53.09,72897.0,49.5805,49.6926,49.5712,49.5992,72897.0
2020-07-17 11:50:00,53.08,53.32,53.07,53.28,81539.0,49.5899,49.8141,49.5805,49.7767,81539.0
2020-07-17 12:00:00,53.28,53.32,53.21,53.22,70670.0,49.7767,49.8141,49.7113,49.7207,70670.0
2020-07-17 12:10:00,53.21,53.21,53.04,53.05,52147.0,49.7113,49.7113,49.5525,49.5619,52147.0
2020-07-17 12:20:00,53.04,53.15,53.01,53.01,52446.0,49.5525,49.6553,49.5245,49.5245,52446.0
2020-07-17 12:30:00,53.0,53.1,53.0,53.01,47660.0,49.5151,49.6086,49.5151,49.5245,47660.0
2020-07-17 12:40:00,53.01,53.18,52.94,53.09,74348.0,49.5245,49.6833,49.4591,49.5992,74348.0
2020-07-17 12:50:00,53.1,53.12,53.02,53.07,76912.0,49.6086,49.6272,49.5338,49.5805,76912.0
2020-07-17 13:00:00,53.06,53.06,52.96,52.96,52636.0,49.5712,49.5712,49.4778,49.4778,52636.0
2020-07-17 13:10:00,52.95,53.0,52.88,52.91,66959.0,49.4684,49.5151,49.403,49.4311,66959.0
2020-07-17 13:20:00,52.91,53.01,52.88,53.01,63946.0,49.4311,49.5245,49.403,49.5245,63946.0
2020-07-17 13:30:00,53.0,53.01,52.88,52.97,76593.0,49.5151,49.5245,49.403,49.4871,76593.0
2020-07-17 13:40:00,52.97,53.02,52.93,53.01,72495.0,49.4871,49.5338,49.4497,49.5245,72495.0
2020-07-17 13:50:00,53.01,53.06,52.97,53.0,52607.0,49.5245,49.5712,49.4871,49.5151,52607.0
2020-07-17 14:00:00,53.0,53.06,52.99,53.06,37750.0,49.5151,49.5712,49.5058,49.5712,37750.0
2020-07-17 14:10:00,53.05,53.14,53.03,53.08,45084.0,49.5619,49.6459,49.5432,49.5899,45084.0
2020-07-17 14:20:00,53.07,53.07,52.97,53.0,62681.0,49.5805,49.5805,49.4871,49.5151,62681.0
2020-07-17 14:30:00,53.0,53.05,52.96,53.03,58796.0,49.5151,49.5619,49.4778,49.5432,58796.0
2020-07-17 14:40:00,53.03,53.06,52.99,52.99,50349.0,49.5432,49.5712,49.5058,49.5058,50349.0
2020-07-17 14:50:00,53.0,53.08,52.99,53.02,38643.0,49.5151,49.5899,49.5058,49.5338,38643.0
2020-07-17 15:00:00,53.01,53.05,52.98,53.01,36585.0,49.5245,49.5619,49.4965,49.5245,36585.0
2020-07-17 15:10:00,53.01,53.06,52.94,53.06,49114.0,49.5245,49.5712,49.4591,49.5712,49114.0
2020-07-17 15:20:00,53.06,53.14,53.02,53.14,71044.0,49.5712,49.6459,49.5338,49.6459,71044.0
2020-07-17 15:30:00,53.14,53.22,53.11,53.14,98895.0,49.6459,49.7207,49.6179,49.6459,98895.0
2020-07-17 15:40:00,53.15,53.24,53.02,53.05,174576.0,49.6553,49.7394,49.5338,49.5619,174576.0
2020-07-17 15:50:00,53.04,53.07,52.9,52.92,332220.0,49.5525,49.5805,49.4217,49.4404,332220.0
2020-07-20 09:30:00,52.62,52.89,52.18,52.29,188142.0,49.1601,49.4124,48.7491,48.8518,188142.0
2020-07-20 09:40:00,52.29,52.3,51.69,51.7,220046.0,48.8518,48.8612,48.2913,48.3006,220046.0
2020-07-20 09:50:00,51.71,51.77,51.44,51.56,254365.0,48.31,48.366,48.0577,48.1698,254365.0
2020-07-20 10:00:00,51.56,51.91,51.49,51.69,167675.0,48.1698,48.4968,48.1044,48.2913,167675.0
2020-07-20 10:10:00,51.7,51.79,51.6,51.74,126503.0,48.3006,48.3847,48.2072,48.338,126503.0
2020-07-20 10:20:00,51.75,51.93,51.75,51.91,78833.0,48.3473,48.5155,48.3473,48.4968,78833.0
2020-07-20 10:30:00,51.91,52.0,51.86,51.89,88309.0,48.4968,48.5809,48.4501,48.4781,88309.0
2020-07-20 10:40:00,51.89,51.91,51.65,51.66,73974.0,48.4781,48.4968,48.2539,48.2632,73974.0
2020-07-20 10:50:00,51.67,51.81,51.63,51.78,101832.0,48.2726,48.4034,48.2352,48.3754,101832.0
2020-07-20 11:00:00,51.79,51.84,51.69,51.82,75974.0,48.3847,48.4314,48.2913,48.4127,75974.0
2020-07-20 11:10:00,51.82,51.84,51.72,51.74,106221.0,48.4127,48.4314,48.3193,48.338,106221.0
2020-07-20 11:20:00,51.75,51.8,51.68,51.78,72332.0,48.3473,48.394,48.2819,48.3754,72332.0
2020-07-20 11:30:00,51.79,51.86,51.69,51.83,78236.0,48.3847,48.4501,48.2913,48.4221,78236.0
2020-07-20 11:40:00,51.83,51.9,51.7,51.88,66503.0,48.4221,48.4875,48.3006,48.4688,66503.0
2020-07-20 11:50:00,51.87,51.87,51.75,51.77,43657.0,48.4594,48.4594,48.3473,48.366,43657.0
2020-07-20 12:00:00,51.77,51.87,51.69,51.85,102569.0,48.366,48.4594,48.2913,48.4408,102569.0
2020-07-20 12:10:00,51.86,51.89,51.8,51.86,49260.0,48.4501,48.4781,48.394,48.4501,49260.0
2020-07-20 12:20:00,51.87,51.87,51.77,51.8,105029.0,48.4594,48.4594,48.366,48.394,105029.0
2020-07-20 12:30:00,51.8,51.82,51.75,51.8,93721.0,48.394,48.4127,48.3473,48.394,93721.0
2020-07-20 12:40:00,51.8,51.87,51.74,51.74,41538.0,48.394,48.4594,48.338,48.338,41538.0
2020-07-20 12:50:00,51.74,51.74,51.61,51.65,38911.0,48.338,48.338,48.2165,48.2539,38911.0
2020-07-20 13:00:00,51.64,51.65,51.56,51.62,44141.0,48.2446,48.2539,48.1698,48.2259,44141.0
2020-07-20 13:10:00,51.62,51.66,51.51,51.57,67157.0,48.2259,48.2632,48.1231,48.1792,67157.0
2020-07-20 13:20:00,51.58,51.68,51.52,51.66,60899.0,48.1885,48.2819,48.1325,48.2632,60899.0
2020-07-20 13:30:00,51.65,51.68,51.6,51.64,49195.0,48.2539,48.2819,48.2072,48.2446,49195.0
2020-07-20 13:40:00,51.63,51.73,51.59,51.6,119807.0,48.2352,48.3286,48.1978,48.2072,119807.0
2020-07-20 13:50:00,51.61,51.64,51.55,51.63,81411.0,48.2165,48.2446,48.1605,48.2352,81411.0
2020-07-20 14:00:00,51.64,51.68,51.54,51.55,96470.0,48.2446,48.2819,48.1511,48.1605,96470.0
2020-07-20 14:10:00,51.55,51.58,51.49,51.55,57741.0,48.1605,48.1885,48.1044,48.1605,57741.0
2020-07-20 14:20:00,51.55,51.58,51.5,51.54,56932.0,48.1605,48.1885,48.1138,48.1511,56932.0
2020-07-20 14:30:00,51.54,51.66,51.53,51.62,79706.0,48.1511,48.2632,48.1418,48.2259,79706.0
2020-07-20 14:40:00,51.64,51.71,51.59,51.71,77491.0,48.2446,48.31,48.1978,48.31,77491.0
2020-07-20 14:50:00,51.71,51.71,51.61,51.61,53463.0,48.31,48.31,48.2165,48.2165,53463.0
2020-07-20 15:00:00,51.61,51.67,51.6,51.65,52445.0,48.2165,48.2726,48.2072,48.2539,52445.0
2020-07-20 15:10:00,51.66,51.78,51.62,51.78,96755.0,48.2632,48.3754,48.2259,48.3754,96755.0
2020-07-20 15:20:00,51.78,51.87,51.75,51.84,114957.0,48.3754,48.4594,48.3473,48.4314,114957.0
2020-07-20 15:30:00,51.83,51.91,51.82,51.88,112525.0,48.4221,48.4968,48.4127,48.4688,112525.0
2020-07-20 15:40:00,51.88,51.93,51.87,51.9,176322.0,48.4688,48.5155,48.4594,48.4875,176322.0
2020-07-20 15:50:00,51.9,51.94,51.73,51.73,353060.0,48.4875,48.5248,48.3286,48.3286,353060.0
2020-07-21 09:30:00,51.8,52.45,51.71,52.36,172313.0,48.394,49.0013,48.31,48.9172,172313.0
2020-07-21 09:40:00,52.38,52.46,52.21,52.38,149604.0,48.9359,49.0106,48.7771,48.9359,149604.0
2020-07-21 09:50:00,52.38,52.69,52.38,52.66,78080.0,48.9359,49.2255,48.9359,49.1975,78080.0
2020-07-21 10:00:00,52.66,52.66,52.48,52.53,136744.0,49.1975,49.1975,49.0293,49.076,136744.0
2020-07-21 10:10:00,52.51,52.55,52.27,52.4,147393.0,49.0574,49.0947,48.8331,48.9546,147393.0
2020-07-21 10:20:00,52.39,52.53,52.3,52.34,78197.0,48.9452,49.076,48.8612,48.8985,78197.0
2020-07-21 10:30:00,52.33,52.57,52.26,52.55,82150.0,48.8892,49.1134,48.8238,49.0947,82150.0
2020-07-21 10:40:00,52.55,52.71,52.46,52.69,122929.0,49.0947,49.2442,49.0106,49.2255,122929.0
2020-07-21 10:50:00,52.68,52.86,52.66,52.82,103826.0,49.2162,49.3843,49.1975,49.347,103826.0
2020-07-21 11:00:00,52.82,52.99,52.81,52.97,78814.0,49.347,49.5058,49.3376,49.4871,78814.0
2020-07-21 11:10:00,52.96,53.12,52.93,53.1,134904.0,49.4778,49.6272,49.4497,49.6086,134904.0
2020-07-21 11:20:00,53.1,53.17,52.87,52.91,95938.0,49.6086,49.674,49.3937,49.4311,95938.0
2020-07-21 11:30:00,52.91,52.98,52.79,52.98,47814.0,49.4311,49.4965,49.3189,49.4965,47814.0
2020-07-21 11:40:00,52.97,53.12,52.93,52.99,69502.0,49.4871,49.6272,49.4497,49.5058,69502.0
2020-07-21 11:50:00,52.99,53.05,52.9,52.99,59626.0,49.5058,49.5619,49.4217,49.5058,59626.0
2020-07-21 12:00:00,53.0,53.04,52.93,52.97,34374.0,49.5151,49.5525,49.4497,49.4871,34374.0
2020-07-21 12:10:00,52.97,53.02,52.92,52.93,45608.0,49.4871,49.5338,49.4404,49.4497,45608.0
2020-07-21 12:20:00,52.94,52.97,52.82,52.96,52975.0,49.4591,49.4871,49.347,49.4778,52975.0
2020-07-21 12:30:00,52.97,53.12,52.97,53.1,64376.0,49.4871,49.6272,49.4871,49.6086,64376.0
2020-07-21 12:40:00,53.11,53.27,53.1,53.27,60507.0,49.6179,49.7674,49.6086,49.7674,60507.0
2020-07-21 12:50:00,53.27,53.33,53.22,53.33,108326.0,49.7674,49.8234,49.7207,49.8234,108326.0
2020-07-21 13:00:00,53.33,53.49,53.32,53.42,88917.0,49.8234,49.9729,49.8141,49.9075,88917.0
2020-07-21 13:10:00,53.42,53.43,53.27,53.29,78714.0,49.9075,49.9169,49.7674,49.7861,78714.0
2020-07-21 13:20:00,53.29,53.39,53.28,53.38,45110.0,49.7861,49.8795,49.7767,49.8702,45110.0
2020-07-21 13:30:00,53.38,53.48,53.33,53.41,61263.0,49.8702,49.9636,49.8234,49.8982,61263.0
2020-07-21 13:40:00,53.41,53.43,53.35,53.38,53494.0,49.8982,49.9169,49.8421,49.8702,53494.0
2020-07-21 13:50:00,53.37,53.43,53.36,53.41,81332.0,49.8608,49.9169,49.8515,49.8982,81332.0
2020-07-21 14:00:00,53.42,53.45,53.37,53.4,80339.0,49.9075,49.9356,49.8608,49.8888,80339.0
2020-07-21 14:10:00,53.4,53.4,53.3,53.3,64608.0,49.8888,49.8888,49.7954,49.7954,64608.0
2020-07-21 14:20:00,53.3,53.38,53.24,53.29,154602.0,49.7954,49.8702,49.7394,49.7861,154602.0
2020-07-21 14:30:00,53.29,53.29,53.2,53.23,58379.0,49.7861,49.7861,49.702,49.73,58379.0
2020-07-21 14:40:00,53.24,53.33,53.23,53.29,49957.0,49.7394,49.8234,49.73,49.7861,49957.0
2020-07-21 14:50:00,53.28,53.35,53.27,53.35,59985.0,49.7767,49.8421,49.7674,49.8421,59985.0
2020-07-21 15:00:00,53.34,53.34,53.22,53.25,127519.0,49.8328,49.8328,49.7207,49.7487,127519.0
2020-07-21 15:10:00,53.24,53.25,53.1,53.14,89199.0,49.7394,49.7487,49.6086,49.6459,89199.0
2020-07-21 15:20:00,53.14,53.22,53.1,53.13,105025.0,49.6459,49.7207,49.6086,49.6366,105025.0
2020-07-21 15:30:00,53.14,53.17,52.99,53.02,97375.0,49.6459,49.674,49.5058,49.5338,97375.0
2020-07-21 15:40:00,53.01,53.23,52.99,53.19,122319.0,49.5245,49.73,49.5058,49.6926,122319.0
2020-07-21 15:50:00,53.18,53.22,52.96,53.06,410378.0,49.6833,49.7207,49.4778,49.5712,410378.0
2020-07-22 09:30:00,52.57,53.0,52.38,52.9,139006.0,49.1134,49.5151,48.9359,49.4217,139006.0
2020-07-22 09:40:00,52.91,53.06,52.66,52.71,104870.0,49.4311,49.5712,49.1975,49.2442,104870.0
2020-07-22 09:50:00,52.72,52.81,52.38,52.39,196168.0,49.2535,49.3376,48.9359,48.9452,196168.0
2020-07-22 10:00:00,52.39,52.52,52.24,52.47,216348.0,48.9452,49.0667,48.8051,49.02,216348.0
2020-07-22 10:10:00,52.46,52.54,52.32,52.5,140127.0,49.0106,49.0854,48.8799,49.048,140127.0
2020-07-22 10:20:00,52.5,52.6,52.34,52.34,187214.0,49.048,49.1414,48.8985,48.8985,187214.0
2020-07-22 10:30:00,52.34,52.6,52.32,52.59,115017.0,48.8985,49.1414,48.8799,49.1321,115017.0
2020-07-22 10:40:00,52.58,52.79,52.58,52.66,140702.0,49.1228,49.3189,49.1228,49.1975,140702.0
2020-07-22 10:50:00,52.65,52.82,52.57,52.78,86899.0,49.1882,49.347,49.1134,49.3096,86899.0
2020-07-22 11:00:00,52.79,52.91,52.7,52.78,71899.0,49.3189,49.4311,49.2349,49.3096,71899.0
2020-07-22 11:10:00,52.76,52.8,52.66,52.7,49991.0,49.2909,49.3283,49.1975,49.2349,49991.0
2020-07-22 11:20:00,52.71,52.82,52.69,52.81,54188.0,49.2442,49.347,49.2255,49.3376,54188.0
2020-07-22 11:30:00,52.82,52.82,52.68,52.75,58730.0,49.347,49.347,49.2162,49.2816,58730.0
2020-07-22 11:40:00,52.76,52.92,52.76,52.9,46856.0,49.2909,49.4404,49.2909,49.4217,46856.0
2020-07-22 11:50:00,52.91,52.95,52.83,52.83,45778.0,49.4311,49.4684,49.3563,49.3563,45778.0
2020-07-22 12:00:00,52.83,52.91,52.78,52.8,58377.0,49.3563,49.4311,49.3096,49.3283,58377.0
2020-07-22 12:10:00,52.8,53.08,52.79,53.06,83288.0,49.3283,49.5899,49.3189,49.5712,83288.0
2020-07-22 12:20:00,53.05,53.06,52.9,52.92,54682.0,49.5619,49.5712,49.4217,49.4404,54682.0
2020-07-22 12:30:00,52.91,53.0,52.9,52.97,49695.0,49.4311,49.5151,49.4217,49.4871,49695.0
2020-07-22 12:40:00,52.97,52.98,52.86,52.92,32552.0,49.4871,49.4965,49.3843,49.4404,32552.0
2020-07-22 12:50:00,52.93,52.96,52.85,52.89,27368.0,49.4497,49.4778,49.375,49.4124,27368.0
2020-07-22 13:00:00,52.9,52.9,52.87,52.89,35468.0,49.4217,49.4217,49.3937,49.4124,35468.0
2020-07-22 13:10:00,52.89,52.99,52.87,52.96,38581.0,49.4124,49.5058,49.3937,49.4778,38581.0
2020-07-22 13:20:00,52.96,53.02,52.96,52.98,25404.0,49.4778,49.5338,49.4778,49.4965,25404.0
2020-07-22 13:30:00,52.98,52.99,52.91,52.91,34191.0,49.4965,49.5058,49.4311,49.4311,34191.0
2020-07-22 13:40:00,52.93,52.97,52.88,52.91,37999.0,49.4497,49.4871,49.403,49.4311,37999.0
2020-07-22 13:50:00,52.91,52.91,52.86,52.86,31545.0,49.4311,49.4311,49.3843,49.3843,31545.0
2020-07-22 14:00:00,52.87,53.01,52.86,53.01,63907.0,49.3937,49.5245,49.3843,49.5245,63907.0
2020-07-22 14:10:00,53.0,53.06,52.96,53.06,45289.0,49.5151,49.5712,49.4778,49.5712,45289.0
2020-07-22 14:20:00,53.05,53.08,52.84,52.85,50857.0,49.5619,49.5899,49.3657,49.375,50857.0
2020-07-22 14:30:00,52.85,52.85,52.69,52.84,72578.0,49.375,49.375,49.2255,49.3657,72578.0
2020-07-22 14:40:00,52.83,52.98,52.83,52.94,56868.0,49.3563,49.4965,49.3563,49.4591,56868.0
2020-07-22 14:50:00,52.94,53.05,52.94,53.03,27270.0,49.4591,49.5619,49.4591,49.5432,27270.0
2020-07-22 15:00:00,53.04,53.09,53.02,53.08,39237.0,49.5525,49.5992,49.5338,49.5899,39237.0
2020-07-22 15:10:00,53.09,53.21,53.06,53.2,69594.0,49.5992,49.7113,49.5712,49.702,69594.0
2020-07-22 15:20:00,53.2,53.26,53.17,53.23,64697.0,49.702,49.758,49.674,49.73,64697.0
2020-07-22 15:30:00,53.23,53.4,53.23,53.4,110828.0,49.73,49.8888,49.73,49.8888,110828.0
2020-07-22 15:40:00,53.4,53.55,53.37,53.52,144813.0,49.8888,50.029,49.8608,50.0009,144813.0
2020-07-22 15:50:00,53.52,53.55,53.34,53.43,443041.0,50.0009,50.029,49.8328,49.9169,443041.0
2020-07-23 09:30:00,53.65,53.83,53.31,53.34,131694.0,50.1224,50.2906,49.8048,49.8328,131694.0
2020-07-23 09:40:00,53.3,53.56,53.2,53.54,54875.0,49.7954,50.0383,49.702,50.0196,54875.0
2020-07-23 09:50:00,53.5,53.51,53.26,53.45,45768.0,49.9823,49.9916,49.758,49.9356,45768.0
2020-07-23 10:00:00,53.45,53.54,53.3,53.3,59822.0,49.9356,50.0196,49.7954,49.7954,59822.0
2020-07-23 10:10:00,53.27,53.35,53.1,53.13,85260.0,49.7674,49.8421,49.6086,49.6366,85260.0
2020-07-23 10:20:00,53.13,53.17,52.96,53.1,118457.0,49.6366,49.674,49.4778,49.6086,118457.0
2020-07-23 10:30:00,53.11,53.19,52.98,53.13,134903.0,49.6179,49.6926,49.4965,49.6366,134903.0
2020-07-23 10:40:00,53.14,53.16,52.91,52.93,78203.0,49.6459,49.6646,49.4311,49.4497,78203.0
2020-07-23 10:50:00,52.93,53.0,52.9,52.98,100775.0,49.4497,49.5151,49.4217,49.4965,100775.0
2020-07-23 11:00:00,52.98,53.21,52.98,53.21,100651.0,49.4965,49.7113,49.4965,49.7113,100651.0
2020-07-23 11:10:00,53.2,53.53,53.19,53.49,58385.0,49.702,50.0103,49.6926,49.9729,58385.0
2020-07-23 11:20:00,53.48,53.7,53.44,53.67,48819.0,49.9636,50.1691,49.9262,50.1411,48819.0
2020-07-23 11:30:00,53.68,53.68,53.5,53.62,59387.0,50.1504,50.1504,49.9823,50.0944,59387.0
2020-07-23 11:40:00,53.61,53.69,53.58,53.68,49410.0,50.085,50.1598,50.057,50.1504,49410.0
2020-07-23 11:50:00,53.66,53.75,53.61,53.75,35779.0,50.1317,50.2158,50.085,50.2158,35779.0
2020-07-23 12:00:00,53.74,53.87,53.74,53.79,87903.0,50.2065,50.3279,50.2065,50.2532,87903.0
2020-07-23 12:10:00,53.79,53.9,53.78,53.85,93328.0,50.2532,50.356,50.2439,50.3092,93328.0
2020-07-23 12:20:00,53.85,53.89,53.8,53.87,93387.0,50.3092,50.3466,50.2625,50.3279,93387.0
2020-07-23 12:30:00,53.86,53.89,53.77,53.86,63392.0,50.3186,50.3466,50.2345,50.3186,63392.0
2020-07-23 12:40:00,53.87,53.94,53.72,53.75,166572.0,50.3279,50.3933,50.1878,50.2158,166572.0
2020-07-23 12:50:00,53.73,53.85,53.65,53.65,194470.0,50.1971,50.3092,50.1224,50.1224,194470.0
2020-07-23 13:00:00,53.64,53.66,53.54,53.6,66157.0,50.1131,50.1317,50.0196,50.0757,66157.0
2020-07-23 13:10:00,53.59,53.63,53.49,53.54,45721.0,50.0663,50.1037,49.9729,50.0196,45721.0
2020-07-23 13:20:00,53.54,53.67,53.48,53.65,54837.0,50.0196,50.1411,49.9636,50.1224,54837.0
2020-07-23 13:30:00,53.64,53.64,53.39,53.42,70605.0,50.1131,50.1131,49.8795,49.9075,70605.0
2020-07-23 13:40:00,53.41,53.42,53.27,53.3,62116.0,49.8982,49.9075,49.7674,49.7954,62116.0
2020-07-23 13:50:00,53.3,53.33,53.19,53.33,61849.0,49.7954,49.8234,49.6926,49.8234,61849.0
2020-07-23 14:00:00,53.33,53.33,53.1,53.14,115998.0,49.8234,49.8234,49.6086,49.6459,115998.0
2020-07-23 14:10:00,53.14,53.14,52.97,53.09,84990.0,49.6459,49.6459,49.4871,49.5992,84990.0
2020-07-23 14:20:00,53.09,53.26,52.99,53.25,82472.0,49.5992,49.758,49.5058,49.7487,82472.0
2020-07-23 14:30:00,53.24,53.29,53.08,53.09,80930.0,49.7394,49.7861,49.5899,49.5992,80930.0
2020-07-23 14:40:00,53.1,53.25,53.06,53.25,48354.0,49.6086,49.7487,49.5712,49.7487,48354.0
2020-07-23 14:50:00,53.26,53.32,53.21,53.24,53019.0,49.758,49.8141,49.7113,49.7394,53019.0
2020-07-23 15:00:00,53.25,53.29,53.12,53.16,46349.0,49.7487,49.7861,49.6272,49.6646,46349.0
2020-07-23 15:10:00,53.16,53.28,53.15,53.22,57483.0,49.6646,49.7767,49.6553,49.7207,57483.0
2020-07-23 15:20:00,53.23,53.28,53.1,53.21,84487.0,49.73,49.7767,49.6086,49.7113,84487.0
2020-07-23 15:30:00,53.21,53.37,53.15,53.32,254066.0,49.7113,49.8608,49.6553,49.8141,254066.0
2020-07-23 15:40:00,53.32,53.35,53.24,53.25,106610.0,49.8141,49.8421,49.7394,49.7487,106610.0
2020-07-23 15:50:00,53.25,53.39,53.08,53.38,381416.0,49.7487,49.8795,49.5899,49.8702,381416.0
2020-07-24 09:30:00,53.25,53.41,53.02,53.41,150806.0,49.7487,49.8982,49.5338,49.8982,150806.0
2020-07-24 09:40:00,53.39,53.68,53.29,53.6,117836.0,49.8795,50.1504,49.7861,50.0757,117836.0
2020-07-24 09:50:00,53.61,53.62,53.27,53.37,121610.0,50.085,50.0944,49.7674,49.8608,121610.0
2020-07-24 10:00:00,53.37,53.46,52.87,52.99,229316.0,49.8608,49.9449,49.3937,49.5058,229316.0
2020-07-24 10:10:00,52.98,53.23,52.96,53.04,78320.0,49.4965,49.73,49.4778,49.5525,78320.0
2020-07-24 10:20:00,53.05,53.35,53.02,53.21,51523.0,49.5619,49.8421,49.5338,49.7113,51523.0
2020-07-24 10:30:00,53.24,53.25,53.08,53.21,40497.0,49.7394,49.7487,49.5899,49.7113,40497.0
2020-07-24 10:40:00,53.22,53.43,53.21,53.26,60329.0,49.7207,49.9169,49.7113,49.758,60329.0
2020-07-24 10:50:00,53.26,53.3,53.18,53.23,31010.0,49.758,49.7954,49.6833,49.73,31010.0
2020-07-24 11:00:00,53.21,53.31,53.13,53.3,28466.0,49.7113,49.8048,49.6366,49.7954,28466.0
2020-07-24 11:10:00,53.3,53.3,53.07,53.07,52283.0,49.7954,49.7954,49.5805,49.5805,52283.0
2020-07-24 11:20:00,53.07,53.2,53.02,53.07,47015.0,49.5805,49.702,49.5338,49.5805,47015.0
2020-07-24 11:30:00,53.07,53.23,53.04,53.09,40171.0,49.5805,49.73,49.5525,49.5992,40171.0
2020-07-24 11:40:00,53.07,53.17,53.06,53.09,48037.0,49.5805,49.674,49.5712,49.5992,48037.0
2020-07-24 11:50:00,53.09,53.18,53.06,53.13,28079.0,49.5992,49.6833,49.5712,49.6366,28079.0
2020-07-24 12:00:00,53.15,53.19,53.0,53.06,26621.0,49.6553,49.6926,49.5151,49.5712,26621.0
2020-07-24 12:10:00,53.05,53.07,52.98,53.02,35711.0,49.5619,49.5805,49.4965,49.5338,35711.0
2020-07-24 12:20:00,53.03,53.16,53.02,53.14,43005.0,49.5432,49.6646,49.5338,49.6459,43005.0
2020-07-24 12:30:00,53.14,53.14,53.07,53.11,19130.0,49.6459,49.6459,49.5805,49.6179,19130.0
2020-07-24 12:40:00,53.12,53.13,52.97,53.02,27860.0,49.6272,49.6366,49.4871,49.5338,27860.0
2020-07-24 12:50:00,53.02,53.08,52.95,52.97,19115.0,49.5338,49.5899,49.4684,49.4871,19115.0
2020-07-24 13:00:00,52.96,53.0,52.82,52.83,46953.0,49.4778,49.5151,49.347,49.3563,46953.0
2020-07-24 13:10:00,52.82,52.87,52.79,52.86,36300.0,49.347,49.3937,49.3189,49.3843,36300.0
2020-07-24 13:20:00,52.87,52.97,52.81,52.88,51952.0,49.3937,49.4871,49.3376,49.403,51952.0
2020-07-24 13:30:00,52.89,52.89,52.79,52.83,36806.0,49.4124,49.4124,49.3189,49.3563,36806.0
2020-07-24 13:40:00,52.83,52.89,52.8,52.84,39886.0,49.3563,49.4124,49.3283,49.3657,39886.0
2020-07-24 13:50:00,52.84,52.88,52.78,52.8,26862.0,49.3657,49.403,49.3096,49.3283,26862.0
2020-07-24 14:00:00,52.81,52.96,52.81,52.93,42127.0,49.3376,49.4778,49.3376,49.4497,42127.0
2020-07-24 14:10:00,52.93,52.94,52.87,52.91,29666.0,49.4497,49.4591,49.3937,49.4311,29666.0
2020-07-24 14:20:00,52.9,52.97,52.88,52.97,35711.0,49.4217,49.4871,49.403,49.4871,35711.0
2020-07-24 14:30:00,52.97,53.0,52.9,52.99,35095.0,49.4871,49.5151,49.4217,49.5058,35095.0
2020-07-24 14:40:00,52.99,53.0,52.9,52.94,63119.0,49.5058,49.5151,49.4217,49.4591,63119.0
2020-07-24 14:50:00,52.93,52.93,52.8,52.83,30948.0,49.4497,49.4497,49.3283,49.3563,30948.0
2020-07-24 15:00:00,52.81,52.92,52.8,52.88,37840.0,49.3376,49.4404,49.3283,49.403,37840.0
2020-07-24 15:10:00,52.86,52.89,52.73,52.74,66198.0,49.3843,49.4124,49.2629,49.2722,66198.0
2020-07-24 15:20:00,52.75,52.78,52.68,52.74,51012.0,49.2816,49.3096,49.2162,49.2722,51012.0
2020-07-24 15:30:00,52.73,52.9,52.7,52.9,98706.0,49.2629,49.4217,49.2349,49.4217,98706.0
2020-07-24 15:40:00,52.9,52.93,52.74,52.77,64214.0,49.4217,49.4497,49.2722,49.3003,64214.0
2020-07-24 15:50:00,52.76,52.91,52.7,52.89,300146.0,49.2909,49.4311,49.2349,49.4124,300146.0
2020-07-27 09:30:00,52.6,52.67,52.04,52.17,208421.0,49.1414,49.2068,48.6183,48.7397,208421.0
2020-07-27 09:40:00,52.15,52.31,52.07,52.22,92510.0,48.721,48.8705,48.6463,48.7864,92510.0
2020-07-27 09:50:00,52.21,52.35,52.07,52.07,74658.0,48.7771,48.9079,48.6463,48.6463,74658.0
2020-07-27 10:00:00,52.08,52.08,51.89,52.02,100548.0,48.6556,48.6556,48.4781,48.5996,100548.0
2020-07-27 10:10:00,52.03,52.11,51.95,52.03,114231.0,48.6089,48.6837,48.5342,48.6089,114231.0
2020-07-27 10:20:00,52.01,52.08,51.94,51.99,67364.0,48.5902,48.6556,48.5248,48.5715,67364.0
2020-07-27 10:30:00,51.99,52.06,51.94,52.05,48243.0,48.5715,48.6369,48.5248,48.6276,48243.0
2020-07-27 10:40:00,52.04,52.06,51.84,51.87,78007.0,48.6183,48.6369,48.4314,48.4594,78007.0
2020-07-27 10:50:00,51.87,52.05,51.83,52.0,85003.0,48.4594,48.6276,48.4221,48.5809,85003.0
2020-07-27 11:00:00,51.99,52.02,51.9,51.98,57122.0,48.5715,48.5996,48.4875,48.5622,57122.0
2020-07-27 11:10:00,51.97,51.97,51.8,51.86,65211.0,48.5529,48.5529,48.394,48.4501,65211.0
2020-07-27 11:20:00,51.87,51.9,51.68,51.75,53671.0,48.4594,48.4875,48.2819,48.3473,53671.0
2020-07-27 11:30:00,51.75,51.83,51.71,51.81,45098.0,48.3473,48.4221,48.31,48.4034,45098.0
2020-07-27 11:40:00,51.82,52.01,51.79,52.0,52475.0,48.4127,48.5902,48.3847,48.5809,52475.0
2020-07-27 11:50:00,51.99,52.01,51.96,51.99,40419.0,48.5715,48.5902,48.5435,48.5715,40419.0
2020-07-27 12:00:00,52.0,52.09,51.98,52.09,86979.0,48.5809,48.665,48.5622,48.665,86979.0
2020-07-27 12:10:00,52.09,52.14,51.99,52.02,46367.0,48.665,48.7117,48.5715,48.5996,46367.0
2020-07-27 12:20:00,52.02,52.12,51.99,52.08,93088.0,48.5996,48.693,48.5715,48.6556,93088.0
2020-07-27 12:30:00,52.08,52.18,52.08,52.16,44697.0,48.6556,48.7491,48.6556,48.7304,44697.0
2020-07-27 12:40:00,52.15,52.21,52.12,52.2,25533.0,48.721,48.7771,48.693,48.7677,25533.0
2020-07-27 12:50:00,52.19,52.2,52.13,52.14,23898.0,48.7584,48.7677,48.7023,48.7117,23898.0
2020-07-27 13:00:00,52.13,52.15,52.09,52.1,20704.0,48.7023,48.721,48.665,48.6743,20704.0
2020-07-27 13:10:00,52.09,52.11,52.03,52.08,29903.0,48.665,48.6837,48.6089,48.6556,29903.0
2020-07-27 13:20:00,52.07,52.13,52.06,52.12,15685.0,48.6463,48.7023,48.6369,48.693,15685.0
2020-07-27 13:30:00,52.11,52.11,52.05,52.11,18379.0,48.6837,48.6837,48.6276,48.6837,18379.0
2020-07-27 13:40:00,52.11,52.13,52.02,52.02,23696.0,48.6837,48.7023,48.5996,48.5996,23696.0
2020-07-27 13:50:00,52.03,52.05,51.95,51.97,23423.0,48.6089,48.6276,48.5342,48.5529,23423.0
2020-07-27 14:00:00,51.98,51.98,51.87,51.93,25612.0,48.5622,48.5622,48.4594,48.5155,25612.0
2020-07-27 14:10:00,51.91,51.93,51.8,51.81,26646.0,48.4968,48.5155,48.394,48.4034,26646.0
2020-07-27 14:20:00,51.81,51.91,51.81,51.9,30098.0,48.4034,48.4968,48.4034,48.4875,30098.0
2020-07-27 14:30:00,51.89,51.9,51.8,51.85,27358.0,48.4781,48.4875,48.394,48.4408,27358.0
2020-07-27 14:40:00,51.85,51.89,51.8,51.8,27914.0,48.4408,48.4781,48.394,48.394,27914.0
2020-07-27 14:50:00,51.8,51.81,51.7,51.8,52696.0,48.394,48.4034,48.3006,48.394,52696.0
2020-07-27 15:00:00,51.8,51.98,51.79,51.98,51685.0,48.394,48.5622,48.3847,48.5622,51685.0
2020-07-27 15:10:00,51.98,52.02,51.92,51.93,65589.0,48.5622,48.5996,48.5062,48.5155,65589.0
2020-07-27 15:20:00,51.93,52.05,51.92,52.03,45765.0,48.5155,48.6276,48.5062,48.6089,45765.0
2020-07-27 15:30:00,52.02,52.13,52.01,52.08,113199.0,48.5996,48.7023,48.5902,48.6556,113199.0
2020-07-27 15:40:00,52.09,52.2,52.07,52.19,83401.0,48.665,48.7677,48.6463,48.7584,83401.0
2020-07-27 15:50:00,52.19,52.2,52.08,52.1,201186.0,48.7584,48.7677,48.6556,48.6743,201186.0
2020-07-28 09:30:00,52.0,52.35,51.96,52.04,139995.0,48.5809,48.9079,48.5435,48.6183,139995.0
2020-07-28 09:40:00,52.02,52.11,51.9,52.07,79583.0,48.5996,48.6837,48.4875,48.6463,79583.0
2020-07-28 09:50:00,52.02,52.11,51.96,52.07,52747.0,48.5996,48.6837,48.5435,48.6463,52747.0
2020-07-28 10:00:00,52.07,52.17,51.93,52.09,107722.0,48.6463,48.7397,48.5155,48.665,107722.0
2020-07-28 10:10:00,52.09,52.21,51.93,52.12,79383.0,48.665,48.7771,48.5155,48.693,79383.0
2020-07-28 10:20:00,52.14,52.2,52.1,52.13,56566.0,48.7117,48.7677,48.6743,48.7023,56566.0
2020-07-28 10:30:00,52.13,52.15,51.95,51.98,162328.0,48.7023,48.721,48.5342,48.5622,162328.0
2020-07-28 10:40:00,51.98,51.99,51.84,51.97,46002.0,48.5622,48.5715,48.4314,48.5529,46002.0
2020-07-28 10:50:00,51.95,52.01,51.88,51.96,97314.0,48.5342,48.5902,48.4688,48.5435,97314.0
2020-07-28 11:00:00,51.97,52.02,51.82,51.91,51661.0,48.5529,48.5996,48.4127,48.4968,51661.0
2020-07-28 11:10:00,51.94,52.19,51.94,52.19,104890.0,48.5248,48.7584,48.5248,48.7584,104890.0
2020-07-28 11:20:00,52.19,52.2,52.07,52.2,117089.0,48.7584,48.7677,48.6463,48.7677,117089.0
2020-07-28 11:30:00,52.22,52.45,52.2,52.44,108445.0,48.7864,49.0013,48.7677,48.992,108445.0
2020-07-28 11:40:00,52.44,52.48,52.31,52.37,66632.0,48.992,49.0293,48.8705,48.9266,66632.0
2020-07-28 11:50:00,52.37,52.38,52.26,52.3,46517.0,48.9266,48.9359,48.8238,48.8612,46517.0
2020-07-28 12:00:00,52.3,52.39,52.2,52.22,177975.0,48.8612,48.9452,48.7677,48.7864,177975.0
2020-07-28 12:10:00,52.22,52.31,52.17,52.23,33566.0,48.7864,48.8705,48.7397,48.7958,33566.0
2020-07-28 12:20:00,52.24,52.3,52.21,52.23,44239.0,48.8051,48.8612,48.7771,48.7958,44239.0
2020-07-28 12:30:00,52.23,52.24,52.11,52.11,37247.0,48.7958,48.8051,48.6837,48.6837,37247.0
2020-07-28 12:40:00,52.11,52.14,52.07,52.13,33346.0,48.6837,48.7117,48.6463,48.7023,33346.0
2020-07-28 12:50:00,52.14,52.23,52.14,52.19,35774.0,48.7117,48.7958,48.7117,48.7584,35774.0
2020-07-28 13:00:00,52.19,52.21,52.14,52.2,17486.0,48.7584,48.7771,48.7117,48.7677,17486.0
2020-07-28 13:10:00,52.19,52.19,52.1,52.14,16865.0,48.7584,48.7584,48.6743,48.7117,16865.0
2020-07-28 13:20:00,52.14,52.17,52.1,52.14,24213.0,48.7117,48.7397,48.6743,48.7117,24213.0
2020-07-28 13:30:00,52.14,52.18,52.12,52.13,17677.0,48.7117,48.7491,48.693,48.7023,17677.0
2020-07-28 13:40:00,52.13,52.19,52.08,52.09,30105.0,48.7023,48.7584,48.6556,48.665,30105.0
2020-07-28 13:50:00,52.08,52.22,52.08,52.21,46768.0,48.6556,48.7864,48.6556,48.7771,46768.0
2020-07-28 14:00:00,52.2,52.22,52.16,52.2,60433.0,48.7677,48.7864,48.7304,48.7677,60433.0
2020-07-28 14:10:00,52.2,52.28,52.19,52.22,49071.0,48.7677,48.8425,48.7584,48.7864,49071.0
2020-07-28 14:20:00,52.21,52.22,52.16,52.16,38852.0,48.7771,48.7864,48.7304,48.7304,38852.0
2020-07-28 14:30:00,52.17,52.34,52.17,52.33,81601.0,48.7397,48.8985,48.7397,48.8892,81601.0
2020-07-28 14:40:00,52.32,52.39,52.3,52.32,58491.0,48.8799,48.9452,48.8612,48.8799,58491.0
2020-07-28 14:50:00,52.32,52.32,52.16,52.16,58093.0,48.8799,48.8799,48.7304,48.7304,58093.0
2020-07-28 15:00:00,52.16,52.24,52.08,52.16,77394.0,48.7304,48.8051,48.6556,48.7304,77394.0
2020-07-28 15:10:00,52.16,52.17,52.12,52.15,74692.0,48.7304,48.7397,48.693,48.721,74692.0
2020-07-28 15:20:00,52.15,52.19,52.08,52.11,67941.0,48.721,48.7584,48.6556,48.6837,67941.0
2020-07-28 15:30:00,52.11,52.16,52.03,52.03,99916.0,48.6837,48.7304,48.6089,48.6089,99916.0
2020-07-28 15:40:00,52.03,52.06,51.96,51.96,99199.0,48.6089,48.6369,48.5435,48.5435,99199.0
2020-07-28 15:50:00,51.95,51.95,51.74,51.78,334640.0,48.5342,48.5342,48.338,48.3754,334640.0
2020-07-29 09:30:00,51.93,52.56,51.8,52.47,137085.0,48.5155,49.1041,48.394,49.02,137085.0
2020-07-29 09:40:00,52.49,52.67,52.42,52.59,107692.0,49.0387,49.2068,48.9733,49.1321,107692.0
2020-07-29 09:50:00,52.59,52.98,52.56,52.85,161100.0,49.1321,49.4965,49.1041,49.375,161100.0
2020-07-29 10:00:00,52.86,52.94,52.65,52.7,81284.0,49.3843,49.4591,49.1882,49.2349,81284.0
2020-07-29 10:10:00,52.69,52.9,52.66,52.83,61402.0,49.2255,49.4217,49.1975,49.3563,61402.0
2020-07-29 10:20:00,52.84,52.91,52.71,52.73,93683.0,49.3657,49.4311,49.2442,49.2629,93683.0
2020-07-29 10:30:00,52.73,52.88,52.7,52.73,77051.0,49.2629,49.403,49.2349,49.2629,77051.0
2020-07-29 10:40:00,52.75,52.92,52.72,52.85,52901.0,49.2816,49.4404,49.2535,49.375,52901.0
2020-07-29 10:50:00,52.86,52.87,52.7,52.77,46886.0,49.3843,49.3937,49.2349,49.3003,46886.0
2020-07-29 11:00:00,52.78,52.8,52.43,52.46,89924.0,49.3096,49.3283,48.9826,49.0106,89924.0
2020-07-29 11:10:00,52.45,52.48,52.39,52.43,40722.0,49.0013,49.0293,48.9452,48.9826,40722.0
2020-07-29 11:20:00,52.42,52.58,52.41,52.55,34519.0,48.9733,49.1228,48.9639,49.0947,34519.0
2020-07-29 11:30:00,52.56,52.61,52.5,52.56,24459.0,49.1041,49.1508,49.048,49.1041,24459.0
2020-07-29 11:40:00,52.55,52.61,52.54,52.59,28097.0,49.0947,49.1508,49.0854,49.1321,28097.0
2020-07-29 11:50:00,52.59,52.62,52.54,52.59,55330.0,49.1321,49.1601,49.0854,49.1321,55330.0
2020-07-29 12:00:00,52.59,52.68,52.57,52.67,38767.0,49.1321,49.2162,49.1134,49.2068,38767.0
2020-07-29 12:10:00,52.67,52.67,52.54,52.65,46137.0,49.2068,49.2068,49.0854,49.1882,46137.0
2020-07-29 12:20:00,52.64,52.67,52.61,52.65,70207.0,49.1788,49.2068,49.1508,49.1882,70207.0
2020-07-29 12:30:00,52.65,52.71,52.58,52.6,38208.0,49.1882,49.2442,49.1228,49.1414,38208.0
2020-07-29 12:40:00,52.61,52.71,52.58,52.65,40973.0,49.1508,49.2442,49.1228,49.1882,40973.0
2020-07-29 12:50:00,52.65,52.69,52.59,52.66,23134.0,49.1882,49.2255,49.1321,49.1975,23134.0
2020-07-29 13:00:00,52.66,52.68,52.52,52.54,20962.0,49.1975,49.2162,49.0667,49.0854,20962.0
2020-07-29 13:10:00,52.53,52.59,52.45,52.51,34996.0,49.076,49.1321,49.0013,49.0574,34996.0
2020-07-29 13:20:00,52.51,52.59,52.5,52.55,30989.0,49.0574,49.1321,49.048,49.0947,30989.0
2020-07-29 13:30:00,52.54,52.54,52.42,52.48,28539.0,49.0854,49.0854,48.9733,49.0293,28539.0
2020-07-29 13:40:00,52.48,52.48,52.4,52.45,28488.0,49.0293,49.0293,48.9546,49.0013,28488.0
2020-07-29 13:50:00,52.45,52.45,52.37,52.38,27524.0,49.0013,49.0013,48.9266,48.9359,27524.0
2020-07-29 14:00:00,52.38,52.48,52.32,52.36,38148.0,48.9359,49.0293,48.8799,48.9172,38148.0
2020-07-29 14:10:00,52.36,52.45,52.3,52.44,38945.0,48.9172,49.0013,48.8612,48.992,38945.0
2020-07-29 14:20:00,52.45,52.48,52.37,52.48,43798.0,49.0013,49.0293,48.9266,49.0293,43798.0
2020-07-29 14:30:00,52.48,52.52,52.38,52.52,77207.0,49.0293,49.0667,48.9359,49.0667,77207.0
2020-07-29 14:40:00,52.51,52.61,52.5,52.54,80304.0,49.0574,49.1508,49.048,49.0854,80304.0
2020-07-29 14:50:00,52.53,52.56,52.45,52.46,31521.0,49.076,49.1041,49.0013,49.0106,31521.0
2020-07-29 15:00:00,52.46,52.48,52.3,52.34,53253.0,49.0106,49.0293,48.8612,48.8985,53253.0
2020-07-29 15:10:00,52.34,52.5,52.33,52.48,57083.0,48.8985,49.048,48.8892,49.0293,57083.0
2020-07-29 15:20:00,52.49,52.54,52.41,52.5,53871.0,49.0387,49.0854,48.9639,49.048,53871.0
2020-07-29 15:30:00,52.5,52.62,52.46,52.53,80567.0,49.048,49.1601,49.0106,49.076,80567.0
2020-07-29 15:40:00,52.53,52.56,52.43,52.5,107216.0,49.076,49.1041,48.9826,49.048,107216.0
2020-07-29 15:50:00,52.51,52.61,52.39,52.58,438683.0,49.0574,49.1508,48.9452,49.1228,438683.0
2020-07-30 09:30:00,51.89,52.01,51.61,51.63,96627.0,48.4781,48.5902,48.2165,48.2352,96627.0
2020-07-30 09:40:00,51.65,51.84,51.49,51.52,88292.0,48.2539,48.4314,48.1044,48.1325,88292.0
2020-07-30 09:50:00,51.51,51.51,51.1,51.1,125841.0,48.1231,48.1231,47.7401,47.7401,125841.0
2020-07-30 10:00:00,51.09,51.24,51.01,51.17,130709.0,47.7307,47.8709,47.656,47.8055,130709.0
2020-07-30 10:10:00,51.17,51.32,51.13,51.21,183163.0,47.8055,47.9456,47.7681,47.8428,183163.0
2020-07-30 10:20:00,51.2,51.48,51.02,51.45,111661.0,47.8335,48.0951,47.6653,48.0671,111661.0
2020-07-30 10:30:00,51.44,51.5,51.35,51.5,52493.0,48.0577,48.1138,47.9736,48.1138,52493.0
2020-07-30 10:40:00,51.48,51.51,51.18,51.19,62784.0,48.0951,48.1231,47.8148,47.8242,62784.0
2020-07-30 10:50:00,51.18,51.38,51.13,51.35,85048.0,47.8148,48.0017,47.7681,47.9736,85048.0
2020-07-30 11:00:00,51.35,51.62,51.33,51.54,78671.0,47.9736,48.2259,47.9549,48.1511,78671.0
2020-07-30 11:10:00,51.53,51.63,51.48,51.59,46945.0,48.1418,48.2352,48.0951,48.1978,46945.0
2020-07-30 11:20:00,51.6,51.78,51.58,51.74,73380.0,48.2072,48.3754,48.1885,48.338,73380.0
2020-07-30 11:30:00,51.75,51.78,51.62,51.68,56612.0,48.3473,48.3754,48.2259,48.2819,56612.0
2020-07-30 11:40:00,51.68,51.76,51.56,51.59,39892.0,48.2819,48.3567,48.1698,48.1978,39892.0
2020-07-30 11:50:00,51.59,51.62,51.55,51.62,52941.0,48.1978,48.2259,48.1605,48.2259,52941.0
2020-07-30 12:00:00,51.62,51.64,51.49,51.52,42410.0,48.2259,48.2446,48.1044,48.1325,42410.0
2020-07-30 12:10:00,51.53,51.74,51.51,51.69,95065.0,48.1418,48.338,48.1231,48.2913,95065.0
2020-07-30 12:20:00,51.68,51.68,51.53,51.54,81226.0,48.2819,48.2819,48.1418,48.1511,81226.0
2020-07-30 12:30:00,51.54,51.62,51.51,51.62,77999.0,48.1511,48.2259,48.1231,48.2259,77999.0
2020-07-30 12:40:00,51.62,51.63,51.47,51.47,37700.0,48.2259,48.2352,48.0857,48.0857,37700.0
2020-07-30 12:50:00,51.46,51.62,51.46,51.61,41433.0,48.0764,48.2259,48.0764,48.2165,41433.0
2020-07-30 13:00:00,51.61,51.72,51.59,51.71,36170.0,48.2165,48.3193,48.1978,48.31,36170.0
2020-07-30 13:10:00,51.69,51.79,51.61,51.78,61556.0,48.2913,48.3847,48.2165,48.3754,61556.0
2020-07-30 13:20:00,51.78,51.81,51.72,51.78,44959.0,48.3754,48.4034,48.3193,48.3754,44959.0
2020-07-30 13:30:00,51.79,51.79,51.62,51.62,29508.0,48.3847,48.3847,48.2259,48.2259,29508.0
2020-07-30 13:40:00,51.63,51.71,51.62,51.67,32847.0,48.2352,48.31,48.2259,48.2726,32847.0
2020-07-30 13:50:00,51.67,51.76,51.66,51.72,30650.0,48.2726,48.3567,48.2632,48.3193,30650.0
2020-07-30 14:00:00,51.72,51.81,51.67,51.8,41718.0,48.3193,48.4034,48.2726,48.394,41718.0
2020-07-30 14:10:00,51.79,51.81,51.72,51.75,76889.0,48.3847,48.4034,48.3193,48.3473,76889.0
2020-07-30 14:20:00,51.74,51.77,51.66,51.71,84276.0,48.338,48.366,48.2632,48.31,84276.0
2020-07-30 14:30:00,51.72,51.76,51.67,51.75,59953.0,48.3193,48.3567,48.2726,48.3473,59953.0
2020-07-30 14:40:00,51.75,51.76,51.7,51.76,52808.0,48.3473,48.3567,48.3006,48.3567,52808.0
2020-07-30 14:50:00,51.76,51.76,51.68,51.74,51864.0,48.3567,48.3567,48.2819,48.338,51864.0
2020-07-30 15:00:00,51.74,51.77,51.64,51.67,42278.0,48.338,48.366,48.2446,48.2726,42278.0
2020-07-30 15:10:00,51.66,51.75,51.63,51.73,55550.0,48.2632,48.3473,48.2352,48.3286,55550.0
2020-07-30 15:20:00,51.73,51.78,51.67,51.71,135757.0,48.3286,48.3754,48.2726,48.31,135757.0
2020-07-30 15:30:00,51.72,51.72,51.61,51.61,162659.0,48.3193,48.3193,48.2165,48.2165,162659.0
2020-07-30 15:40:00,51.61,51.63,51.53,51.54,189415.0,48.2165,48.2352,48.1418,48.1511,189415.0
2020-07-30 15:50:00,51.53,51.62,51.46,51.6,434369.0,48.1418,48.2259,48.0764,48.2072,434369.0
2020-07-31 09:30:00,51.54,51.89,51.03,51.09,232420.0,48.1511,48.4781,47.6747,47.7307,232420.0
2020-07-31 09:40:00,51.08,51.16,50.92,51.05,116078.0,47.7214,47.7961,47.5719,47.6934,116078.0
2020-07-31 09:50:00,51.02,51.36,50.99,51.29,100252.0,47.6653,47.983,47.6373,47.9176,100252.0
2020-07-31 10:00:00,51.28,51.4,51.13,51.33,68694.0,47.9082,48.0203,47.7681,47.9549,68694.0
2020-07-31 10:10:00,51.34,51.41,51.21,51.21,63232.0,47.9643,48.0297,47.8428,47.8428,63232.0
2020-07-31 10:20:00,51.21,51.37,51.14,51.2,80045.0,47.8428,47.9923,47.7774,47.8335,80045.0
2020-07-31 10:30:00,51.2,51.27,51.09,51.25,117546.0,47.8335,47.8989,47.7307,47.8802,117546.0
2020-07-31 10:40:00,51.25,51.26,51.04,51.19,70864.0,47.8802,47.8895,47.684,47.8242,70864.0
2020-07-31 10:50:00,51.18,51.36,51.13,51.36,101468.0,47.8148,47.983,47.7681,47.983,101468.0
2020-07-31 11:00:00,51.39,51.44,51.3,51.33,43286.0,48.011,48.0577,47.9269,47.9549,43286.0
2020-07-31 11:10:00,51.34,51.4,51.21,51.33,44420.0,47.9643,48.0203,47.8428,47.9549,44420.0
2020-07-31 11:20:00,51.34,51.44,51.27,51.43,46948.0,47.9643,48.0577,47.8989,48.0484,46948.0
2020-07-31 11:30:00,51.43,51.53,51.38,51.45,56500.0,48.0484,48.1418,48.0017,48.0671,56500.0
2020-07-31 11:40:00,51.45,51.68,51.45,51.66,55860.0,48.0671,48.2819,48.0671,48.2632,55860.0
2020-07-31 11:50:00,51.67,51.84,51.66,51.79,156096.0,48.2726,48.4314,48.2632,48.3847,156096.0
2020-07-31 12:00:00,51.79,51.83,51.65,51.71,98589.0,48.3847,48.4221,48.2539,48.31,98589.0
2020-07-31 12:10:00,51.71,51.81,51.56,51.6,57507.0,48.31,48.4034,48.1698,48.2072,57507.0
2020-07-31 12:20:00,51.58,51.73,51.55,51.72,46981.0,48.1885,48.3286,48.1605,48.3193,46981.0
2020-07-31 12:30:00,51.71,51.71,51.46,51.52,52679.0,48.31,48.31,48.0764,48.1325,52679.0
2020-07-31 12:40:00,51.53,51.6,51.48,51.51,35886.0,48.1418,48.2072,48.0951,48.1231,35886.0
2020-07-31 12:50:00,51.51,51.53,51.43,51.48,40266.0,48.1231,48.1418,48.0484,48.0951,40266.0
2020-07-31 13:00:00,51.48,51.54,51.45,51.48,30437.0,48.0951,48.1511,48.0671,48.0951,30437.0
2020-07-31 13:10:00,51.48,51.5,51.4,51.48,44499.0,48.0951,48.1138,48.0203,48.0951,44499.0
2020-07-31 13:20:00,51.48,51.51,51.45,51.49,36352.0,48.0951,48.1231,48.0671,48.1044,36352.0
2020-07-31 13:30:00,51.48,51.5,51.44,51.49,27123.0,48.0951,48.1138,48.0577,48.1044,27123.0
2020-07-31 13:40:00,51.48,51.56,51.48,51.53,66147.0,48.0951,48.1698,48.0951,48.1418,66147.0
2020-07-31 13:50:00,51.53,51.58,51.45,51.46,72913.0,48.1418,48.1885,48.0671,48.0764,72913.0
2020-07-31 14:00:00,51.46,51.61,51.44,51.46,154556.0,48.0764,48.2165,48.0577,48.0764,154556.0
2020-07-31 14:10:00,51.45,51.5,51.4,51.43,34326.0,48.0671,48.1138,48.0203,48.0484,34326.0
2020-07-31 14:20:00,51.43,51.54,51.43,51.53,23678.0,48.0484,48.1511,48.0484,48.1418,23678.0
2020-07-31 14:30:00,51.53,51.59,51.49,51.51,41534.0,48.1418,48.1978,48.1044,48.1231,41534.0
2020-07-31 14:40:00,51.49,51.54,51.42,51.52,44311.0,48.1044,48.1511,48.039,48.1325,44311.0
2020-07-31 14:50:00,51.52,51.63,51.5,51.6,45689.0,48.1325,48.2352,48.1138,48.2072,45689.0
2020-07-31 15:00:00,51.6,51.71,51.57,51.62,54489.0,48.2072,48.31,48.1792,48.2259,54489.0
2020-07-31 15:10:00,51.62,51.66,51.56,51.64,63790.0,48.2259,48.2632,48.1698,48.2446,63790.0
2020-07-31 15:20:00,51.65,51.74,51.6,51.73,84683.0,48.2539,48.338,48.2072,48.3286,84683.0
2020-07-31 15:30:00,51.74,51.78,51.69,51.7,118168.0,48.338,48.3754,48.2913,48.3006,118168.0
2020-07-31 15:40:00,51.69,51.91,51.68,51.83,178465.0,48.2913,48.4968,48.2819,48.4221,178465.0
2020-07-31 15:50:00,51.81,52.04,51.78,52.01,405609.0,48.4034,48.6183,48.3754,48.5902,405609.0
2020-08-03 09:30:00,52.02,52.11,51.28,51.29,226601.0,48.5996,48.6837,47.9082,47.9176,226601.0
2020-08-03 09:40:00,51.33,51.4,51.15,51.16,150914.0,47.9549,48.0203,47.7868,47.7961,150914.0
2020-08-03 09:50:00,51.15,51.41,51.04,51.4,308504.0,47.7868,48.0297,47.684,48.0203,308504.0
2020-08-03 10:00:00,51.41,51.67,51.38,51.58,144967.0,48.0297,48.2726,48.0017,48.1885,144967.0
2020-08-03 10:10:00,51.58,51.6,51.37,51.55,131771.0,48.1885,48.2072,47.9923,48.1605,131771.0
2020-08-03 10:20:00,51.55,51.67,51.53,51.59,95834.0,48.1605,48.2726,48.1418,48.1978,95834.0
2020-08-03 10:30:00,51.61,51.78,51.61,51.76,115984.0,48.2165,48.3754,48.2165,48.3567,115984.0
2020-08-03 10:40:00,51.77,51.85,51.49,51.49,102463.0,48.366,48.4408,48.1044,48.1044,102463.0
2020-08-03 10:50:00,51.49,51.61,51.47,51.51,71260.0,48.1044,48.2165,48.0857,48.1231,71260.0
2020-08-03 11:00:00,51.5,51.6,51.46,51.57,75927.0,48.1138,48.2072,48.0764,48.1792,75927.0
2020-08-03 11:10:00,51.57,51.73,51.56,51.69,48080.0,48.1792,48.3286,48.1698,48.2913,48080.0
2020-08-03 11:20:00,51.71,51.79,51.55,51.58,116621.0,48.31,48.3847,48.1605,48.1885,116621.0
2020-08-03 11:30:00,51.58,51.81,51.57,51.79,111344.0,48.1885,48.4034,48.1792,48.3847,111344.0
2020-08-03 11:40:00,51.8,52.05,51.79,52.01,92585.0,48.394,48.6276,48.3847,48.5902,92585.0
2020-08-03 11:50:00,52.0,52.06,51.88,51.89,55372.0,48.5809,48.6369,48.4688,48.4781,55372.0
2020-08-03 12:00:00,51.89,51.92,51.82,51.89,39908.0,48.4781,48.5062,48.4127,48.4781,39908.0
2020-08-03 12:10:00,51.88,51.94,51.83,51.84,48850.0,48.4688,48.5248,48.4221,48.4314,48850.0
2020-08-03 12:20:00,51.85,51.9,51.77,51.8,53027.0,48.4408,48.4875,48.366,48.394,53027.0
2020-08-03 12:30:00,51.8,51.92,51.8,51.92,28717.0,48.394,48.5062,48.394,48.5062,28717.0
2020-08-03 12:40:00,51.92,52.17,51.9,52.12,79801.0,48.5062,48.7397,48.4875,48.693,79801.0
2020-08-03 12:50:00,52.11,52.13,52.01,52.02,60882.0,48.6837,48.7023,48.5902,48.5996,60882.0
2020-08-03 13:00:00,52.03,52.04,51.95,51.97,24029.0,48.6089,48.6183,48.5342,48.5529,24029.0
2020-08-03 13:10:00,51.97,51.99,51.86,51.89,33956.0,48.5529,48.5715,48.4501,48.4781,33956.0
2020-08-03 13:20:00,51.9,51.99,51.86,51.99,29214.0,48.4875,48.5715,48.4501,48.5715,29214.0
2020-08-03 13:30:00,51.98,51.98,51.92,51.95,54924.0,48.5622,48.5622,48.5062,48.5342,54924.0
2020-08-03 13:40:00,51.95,51.96,51.88,51.91,23161.0,48.5342,48.5435,48.4688,48.4968,23161.0
2020-08-03 13:50:00,51.92,52.06,51.92,52.05,26790.0,48.5062,48.6369,48.5062,48.6276,26790.0
2020-08-03 14:00:00,52.06,52.07,51.99,52.05,45858.0,48.6369,48.6463,48.5715,48.6276,45858.0
2020-08-03 14:10:00,52.04,52.07,51.97,52.0,65224.0,48.6183,48.6463,48.5529,48.5809,65224.0
2020-08-03 14:20:00,51.99,52.07,51.97,52.06,79456.0,48.5715,48.6463,48.5529,48.6369,79456.0
2020-08-03 14:30:00,52.07,52.14,52.05,52.07,69882.0,48.6463,48.7117,48.6276,48.6463,69882.0
2020-08-03 14:40:00,52.07,52.08,52.01,52.02,54664.0,48.6463,48.6556,48.5902,48.5996,54664.0
2020-08-03 14:50:00,52.02,52.09,52.0,52.09,54895.0,48.5996,48.665,48.5809,48.665,54895.0
2020-08-03 15:00:00,52.09,52.15,52.01,52.03,88713.0,48.665,48.721,48.5902,48.6089,88713.0
2020-08-03 15:10:00,52.03,52.13,51.97,51.97,88420.0,48.6089,48.7023,48.5529,48.5529,88420.0
2020-08-03 15:20:00,51.99,52.0,51.89,51.93,75719.0,48.5715,48.5809,48.4781,48.5155,75719.0
2020-08-03 15:30:00,51.93,51.95,51.79,51.82,115109.0,48.5155,48.5342,48.3847,48.4127,115109.0
2020-08-03 15:40:00,51.82,51.89,51.8,51.85,149122.0,48.4127,48.4781,48.394,48.4408,149122.0
2020-08-03 15:50:00,51.85,51.98,51.81,51.88,627095.0,48.4408,48.5622,48.4034,48.4688,627095.0
2020-08-04 09:30:00,51.76,52.23,51.75,52.23,251287.0,48.3567,48.7958,48.3473,48.7958,251287.0
2020-08-04 09:40:00,52.21,52.37,52.07,52.2,387913.0,48.7771,48.9266,48.6463,48.7677,387913.0
2020-08-04 09:50:00,52.2,52.35,52.07,52.22,184985.0,48.7677,48.9079,48.6463,48.7864,184985.0
2020-08-04 10:00:00,52.23,52.36,52.08,52.35,199032.0,48.7958,48.9172,48.6556,48.9079,199032.0
2020-08-04 10:10:00,52.36,52.47,52.34,52.4,121807.0,48.9172,49.02,48.8985,48.9546,121807.0
2020-08-04 10:20:00,52.39,52.39,52.17,52.25,109588.0,48.9452,48.9452,48.7397,48.8145,109588.0
2020-08-04 10:30:00,52.25,52.28,52.14,52.26,90345.0,48.8145,48.8425,48.7117,48.8238,90345.0
2020-08-04 10:40:00,52.26,52.38,52.24,52.38,55147.0,48.8238,48.9359,48.8051,48.9359,55147.0
2020-08-04 10:50:00,52.38,52.6,52.36,52.59,94980.0,48.9359,49.1414,48.9172,49.1321,94980.0
2020-08-04 11:00:00,52.58,52.59,52.48,52.53,102441.0,49.1228,49.1321,49.0293,49.076,102441.0
2020-08-04 11:10:00,52.53,52.7,52.52,52.67,68439.0,49.076,49.2349,49.0667,49.2068,68439.0
2020-08-04 11:20:00,52.67,52.69,52.59,52.66,66398.0,49.2068,49.2255,49.1321,49.1975,66398.0
2020-08-04 11:30:00,52.67,52.76,52.58,52.74,62249.0,49.2068,49.2909,49.1228,49.2722,62249.0
2020-08-04 11:40:00,52.74,52.81,52.68,52.76,115223.0,49.2722,49.3376,49.2162,49.2909,115223.0
2020-08-04 11:50:00,52.76,52.92,52.76,52.89,103307.0,49.2909,49.4404,49.2909,49.4124,103307.0
2020-08-04 12:00:00,52.89,52.9,52.75,52.77,119052.0,49.4124,49.4217,49.2816,49.3003,119052.0
2020-08-04 12:10:00,52.77,52.82,52.62,52.69,94033.0,49.3003,49.347,49.1601,49.2255,94033.0
2020-08-04 12:20:00,52.69,52.91,52.68,52.85,98337.0,49.2255,49.4311,49.2162,49.375,98337.0
2020-08-04 12:30:00,52.85,52.91,52.81,52.88,47883.0,49.375,49.4311,49.3376,49.403,47883.0
2020-08-04 12:40:00,52.88,52.93,52.78,52.79,57805.0,49.403,49.4497,49.3096,49.3189,57805.0
2020-08-04 12:50:00,52.79,52.82,52.69,52.77,43377.0,49.3189,49.347,49.2255,49.3003,43377.0
2020-08-04 13:00:00,52.77,52.8,52.71,52.78,78086.0,49.3003,49.3283,49.2442,49.3096,78086.0
2020-08-04 13:10:00,52.78,52.9,52.77,52.89,50706.0,49.3096,49.4217,49.3003,49.4124,50706.0
2020-08-04 13:20:00,52.89,52.93,52.77,52.77,56705.0,49.4124,49.4497,49.3003,49.3003,56705.0
2020-08-04 13:30:00,52.78,52.87,52.71,52.75,121713.0,49.3096,49.3937,49.2442,49.2816,121713.0
2020-08-04 13:40:00,52.76,52.78,52.69,52.7,46072.0,49.2909,49.3096,49.2255,49.2349,46072.0
2020-08-04 13:50:00,52.7,52.76,52.7,52.72,58311.0,49.2349,49.2909,49.2349,49.2535,58311.0
2020-08-04 14:00:00,52.72,52.83,52.71,52.82,112589.0,49.2535,49.3563,49.2442,49.347,112589.0
2020-08-04 14:10:00,52.82,52.9,52.77,52.87,46785.0,49.347,49.4217,49.3003,49.3937,46785.0
2020-08-04 14:20:00,52.88,52.93,52.79,52.81,57688.0,49.403,49.4497,49.3189,49.3376,57688.0
2020-08-04 14:30:00,52.8,52.82,52.71,52.74,65078.0,49.3283,49.347,49.2442,49.2722,65078.0
2020-08-04 14:40:00,52.75,52.88,52.74,52.88,81166.0,49.2816,49.403,49.2722,49.403,81166.0
2020-08-04 14:50:00,52.88,52.93,52.86,52.9,77258.0,49.403,49.4497,49.3843,49.4217,77258.0
2020-08-04 15:00:00,52.9,52.92,52.87,52.88,87583.0,49.4217,49.4404,49.3937,49.403,87583.0
2020-08-04 15:10:00,52.88,53.01,52.88,53.01,87385.0,49.403,49.5245,49.403,49.5245,87385.0
2020-08-04 15:20:00,53.01,53.07,52.99,53.0,88031.0,49.5245,49.5805,49.5058,49.5151,88031.0
2020-08-04 15:30:00,53.0,53.04,52.86,52.94,181524.0,49.5151,49.5525,49.3843,49.4591,181524.0
2020-08-04 15:40:00,52.95,53.03,52.93,53.01,234596.0,49.4684,49.5432,49.4497,49.5245,234596.0
2020-08-04 15:50:00,53.02,53.28,52.93,53.28,738783.0,49.5338,49.7767,49.4497,49.7767,738783.0
2020-08-05 09:30:00,53.48,53.56,53.05,53.38,173332.0,49.9636,50.0383,49.5619,49.8702,173332.0
2020-08-05 09:40:00,53.37,53.38,52.88,53.0,158960.0,49.8608,49.8702,49.403,49.5151,158960.0
2020-08-05 09:50:00,53.0,53.18,52.93,53.13,183454.0,49.5151,49.6833,49.4497,49.6366,183454.0
2020-08-05 10:00:00,53.14,53.37,53.13,53.29,243371.0,49.6459,49.8608,49.6366,49.7861,243371.0
2020-08-05 10:10:00,53.29,53.5,53.18,53.36,215711.0,49.7861,49.9823,49.6833,49.8515,215711.0
2020-08-05 10:20:00,53.36,53.39,53.11,53.13,100642.0,49.8515,49.8795,49.6179,49.6366,100642.0
2020-08-05 10:30:00,53.12,53.12,52.91,52.99,67137.0,49.6272,49.6272,49.4311,49.5058,67137.0
2020-08-05 10:40:00,52.98,53.27,52.98,53.25,67127.0,49.4965,49.7674,49.4965,49.7487,67127.0
2020-08-05 10:50:00,53.25,53.28,53.15,53.17,73868.0,49.7487,49.7767,49.6553,49.674,73868.0
2020-08-05 11:00:00,53.18,53.3,53.08,53.24,259888.0,49.6833,49.7954,49.5899,49.7394,259888.0
2020-08-05 11:10:00,53.25,53.25,53.09,53.19,75175.0,49.7487,49.7487,49.5992,49.6926,75175.0
2020-08-05 11:20:00,53.2,53.23,53.09,53.1,62953.0,49.702,49.73,49.5992,49.6086,62953.0
2020-08-05 11:30:00,53.1,53.27,53.08,53.26,37499.0,49.6086,49.7674,49.5899,49.758,37499.0
2020-08-05 11:40:00,53.26,53.27,53.06,53.07,85337.0,49.758,49.7674,49.5712,49.5805,85337.0
2020-08-05 11:50:00,53.07,53.16,52.93,53.08,88613.0,49.5805,49.6646,49.4497,49.5899,88613.0
2020-08-05 12:00:00,53.09,53.14,53.06,53.09,80295.0,49.5992,49.6459,49.5712,49.5992,80295.0
2020-08-05 12:10:00,53.09,53.18,53.06,53.07,60450.0,49.5992,49.6833,49.5712,49.5805,60450.0
2020-08-05 12:20:00,53.07,53.07,52.86,52.88,75182.0,49.5805,49.5805,49.3843,49.403,75182.0
2020-08-05 12:30:00,52.87,52.98,52.87,52.94,36391.0,49.3937,49.4965,49.3937,49.4591,36391.0
2020-08-05 12:40:00,52.94,52.95,52.85,52.91,62129.0,49.4591,49.4684,49.375,49.4311,62129.0
2020-08-05 12:50:00,52.92,52.96,52.89,52.9,37347.0,49.4404,49.4778,49.4124,49.4217,37347.0
2020-08-05 13:00:00,52.91,52.91,52.83,52.87,68364.0,49.4311,49.4311,49.3563,49.3937,68364.0
2020-08-05 13:10:00,52.88,52.97,52.84,52.97,37715.0,49.403,49.4871,49.3657,49.4871,37715.0
2020-08-05 13:20:00,52.97,52.97,52.89,52.93,47031.0,49.4871,49.4871,49.4124,49.4497,47031.0
2020-08-05 13:30:00,52.93,52.96,52.91,52.93,32166.0,49.4497,49.4778,49.4311,49.4497,32166.0
2020-08-05 13:40:00,52.94,53.02,52.9,52.99,41836.0,49.4591,49.5338,49.4217,49.5058,41836.0
2020-08-05 13:50:00,52.99,53.01,52.96,52.99,31173.0,49.5058,49.5245,49.4778,49.5058,31173.0
2020-08-05 14:00:00,52.99,53.17,52.99,53.17,65933.0,49.5058,49.674,49.5058,49.674,65933.0
2020-08-05 14:10:00,53.16,53.26,53.15,53.26,73270.0,49.6646,49.758,49.6553,49.758,73270.0
2020-08-05 14:20:00,53.26,53.34,53.23,53.23,48723.0,49.758,49.8328,49.73,49.73,48723.0
2020-08-05 14:30:00,53.24,53.29,53.15,53.27,48459.0,49.7394,49.7861,49.6553,49.7674,48459.0
2020-08-05 14:40:00,53.26,53.3,53.19,53.21,36896.0,49.758,49.7954,49.6926,49.7113,36896.0
2020-08-05 14:50:00,53.21,53.28,53.16,53.21,48121.0,49.7113,49.7767,49.6646,49.7113,48121.0
2020-08-05 15:00:00,53.22,53.33,53.22,53.29,56620.0,49.7207,49.8234,49.7207,49.7861,56620.0
2020-08-05 15:10:00,53.27,53.41,53.25,53.39,77750.0,49.7674,49.8982,49.7487,49.8795,77750.0
2020-08-05 15:20:00,53.39,53.46,53.33,53.46,86238.0,49.8795,49.9449,49.8234,49.9449,86238.0
2020-08-05 15:30:00,53.47,53.57,53.44,53.53,157197.0,49.9542,50.0477,49.9262,50.0103,157197.0
2020-08-05 15:40:00,53.53,53.58,53.5,53.52,281088.0,50.0103,50.057,49.9823,50.0009,281088.0
2020-08-05 15:50:00,53.52,53.67,53.48,53.55,473484.0,50.0009,50.1411,49.9636,50.029,473484.0
2020-08-06 09:30:00,53.21,53.5,53.19,53.33,139872.0,49.7113,49.9823,49.6926,49.8234,139872.0
2020-08-06 09:40:00,53.33,53.45,53.23,53.4,535773.0,49.8234,49.9356,49.73,49.8888,535773.0
2020-08-06 09:50:00,53.41,53.83,53.41,53.66,147164.0,49.8982,50.2906,49.8982,50.1317,147164.0
2020-08-06 10:00:00,53.67,53.77,53.57,53.57,86189.0,50.1411,50.2345,50.0477,50.0477,86189.0
2020-08-06 10:10:00,53.57,53.6,53.48,53.55,75027.0,50.0477,50.0757,49.9636,50.029,75027.0
2020-08-06 10:20:00,53.54,53.74,53.54,53.68,51057.0,50.0196,50.2065,50.0196,50.1504,51057.0
2020-08-06 10:30:00,53.69,53.78,53.6,53.61,55929.0,50.1598,50.2439,50.0757,50.085,55929.0
2020-08-06 10:40:00,53.6,53.78,53.56,53.77,113003.0,50.0757,50.2439,50.0383,50.2345,113003.0
2020-08-06 10:50:00,53.76,53.78,53.54,53.69,153620.0,50.2252,50.2439,50.0196,50.1598,153620.0
2020-08-06 11:00:00,53.69,53.85,53.6,53.79,161642.0,50.1598,50.3092,50.0757,50.2532,161642.0
2020-08-06 11:10:00,53.81,53.94,53.79,53.92,72700.0,50.2719,50.3933,50.2532,50.3746,72700.0
2020-08-06 11:20:00,53.92,53.99,53.78,53.88,351547.0,50.3746,50.44,50.2439,50.3373,351547.0
2020-08-06 11:30:00,53.87,53.9,53.61,53.62,65468.0,50.3279,50.356,50.085,50.0944,65468.0
2020-08-06 11:40:00,53.62,53.72,53.57,53.64,254117.0,50.0944,50.1878,50.0477,50.1131,254117.0
2020-08-06 11:50:00,53.64,53.68,53.53,53.59,63270.0,50.1131,50.1504,50.0103,50.0663,63270.0
2020-08-06 12:00:00,53.59,53.6,53.41,53.42,152301.0,50.0663,50.0757,49.8982,49.9075,152301.0
2020-08-06 12:10:00,53.43,53.54,53.35,53.5,52698.0,49.9169,50.0196,49.8421,49.9823,52698.0
2020-08-06 12:20:00,53.5,53.61,53.43,53.56,66444.0,49.9823,50.085,49.9169,50.0383,66444.0
2020-08-06 12:30:00,53.56,53.65,53.53,53.62,46374.0,50.0383,50.1224,50.0103,50.0944,46374.0
2020-08-06 12:40:00,53.61,53.7,53.55,53.58,74839.0,50.085,50.1691,50.029,50.057,74839.0
2020-08-06 12:50:00,53.59,53.68,53.57,53.66,119331.0,50.0663,50.1504,50.0477,50.1317,119331.0
2020-08-06 13:00:00,53.65,53.68,53.61,53.64,28398.0,50.1224,50.1504,50.085,50.1131,28398.0
2020-08-06 13:10:00,53.63,53.63,53.44,53.51,286185.0,50.1037,50.1037,49.9262,49.9916,286185.0
2020-08-06 13:20:00,53.51,53.55,53.45,53.55,67041.0,49.9916,50.029,49.9356,50.029,67041.0
2020-08-06 13:30:00,53.54,53.55,53.37,53.37,72635.0,50.0196,50.029,49.8608,49.8608,72635.0
2020-08-06 13:40:00,53.37,53.4,53.28,53.34,31458.0,49.8608,49.8888,49.7767,49.8328,31458.0
2020-08-06 13:50:00,53.35,53.37,53.08,53.13,77212.0,49.8421,49.8608,49.5899,49.6366,77212.0
2020-08-06 14:00:00,53.14,53.35,53.12,53.32,59137.0,49.6459,49.8421,49.6272,49.8141,59137.0
2020-08-06 14:10:00,53.3,53.4,53.29,53.38,63085.0,49.7954,49.8888,49.7861,49.8702,63085.0
2020-08-06 14:20:00,53.38,53.45,53.34,53.37,57988.0,49.8702,49.9356,49.8328,49.8608,57988.0
2020-08-06 14:30:00,53.37,53.46,53.32,53.42,73254.0,49.8608,49.9449,49.8141,49.9075,73254.0
2020-08-06 14:40:00,53.42,53.43,53.36,53.39,39933.0,49.9075,49.9169,49.8515,49.8795,39933.0
2020-08-06 14:50:00,53.39,53.4,53.3,53.32,42381.0,49.8795,49.8888,49.7954,49.8141,42381.0
2020-08-06 15:00:00,53.32,53.43,53.29,53.29,73477.0,49.8141,49.9169,49.7861,49.7861,73477.0
2020-08-06 15:10:00,53.29,53.35,53.27,53.32,61748.0,49.7861,49.8421,49.7674,49.8141,61748.0
2020-08-06 15:20:00,53.31,53.33,53.23,53.23,205442.0,49.8048,49.8234,49.73,49.73,205442.0
2020-08-06 15:30:00,53.24,53.41,53.24,53.34,187684.0,49.7394,49.8982,49.7394,49.8328,187684.0
2020-08-06 15:40:00,53.34,53.39,53.3,53.33,177677.0,49.8328,49.8795,49.7954,49.8234,177677.0
2020-08-06 15:50:00,53.33,53.56,53.32,53.4,929290.0,49.8234,50.0383,49.8141,49.8888,929290.0
2020-08-07 09:30:00,53.58,53.89,53.3,53.36,195907.0,50.057,50.3466,49.7954,49.8515,195907.0
2020-08-07 09:40:00,53.34,53.89,53.34,53.79,136949.0,49.8328,50.3466,49.8328,50.2532,136949.0
2020-08-07 09:50:00,53.77,53.84,53.51,53.53,143903.0,50.2345,50.2999,49.9916,50.0103,143903.0
2020-08-07 10:00:00,53.53,53.83,53.51,53.7,105917.0,50.0103,50.2906,49.9916,50.1691,105917.0
2020-08-07 10:10:00,53.69,54.01,53.64,54.0,492548.0,50.1598,50.4587,50.1131,50.4494,492548.0
2020-08-07 10:20:00,54.02,54.14,53.88,54.09,116164.0,50.4681,50.5802,50.3373,50.5335,116164.0
2020-08-07 10:30:00,54.1,54.16,54.0,54.14,92821.0,50.5428,50.5989,50.4494,50.5802,92821.0
2020-08-07 10:40:00,54.14,54.23,54.06,54.13,112672.0,50.5802,50.6643,50.5054,50.5708,112672.0
2020-08-07 10:50:00,54.13,54.17,54.03,54.05,93912.0,50.5708,50.6082,50.4774,50.4961,93912.0
2020-08-07 11:00:00,54.05,54.33,54.04,54.29,145597.0,50.4961,50.7577,50.4868,50.7203,145597.0
2020-08-07 11:10:00,54.29,54.42,54.28,54.34,70138.0,50.7203,50.8418,50.711,50.767,70138.0
2020-08-07 11:20:00,54.34,54.57,54.32,54.54,251714.0,50.767,50.9819,50.7483,50.9539,251714.0
2020-08-07 11:30:00,54.54,54.74,54.52,54.73,118897.0,50.9539,51.1407,50.9352,51.1314,118897.0
2020-08-07 11:40:00,54.73,54.94,54.73,54.76,152032.0,51.1314,51.3276,51.1314,51.1594,152032.0
2020-08-07 11:50:00,54.76,55.04,54.71,55.01,215043.0,51.1594,51.421,51.1127,51.393,215043.0
2020-08-07 12:00:00,55.02,55.04,54.86,54.87,85515.0,51.4023,51.421,51.2528,51.2622,85515.0
2020-08-07 12:10:00,54.86,54.96,54.84,54.94,81749.0,51.2528,51.3463,51.2342,51.3276,81749.0
2020-08-07 12:20:00,54.95,55.13,54.91,55.12,108672.0,51.3369,51.5051,51.2996,51.4957,108672.0
2020-08-07 12:30:00,55.12,55.41,55.11,55.39,122882.0,51.4957,51.7667,51.4864,51.748,122882.0
2020-08-07 12:40:00,55.39,55.46,55.3,55.4,78643.0,51.748,51.8134,51.6639,51.7573,78643.0
2020-08-07 12:50:00,55.4,55.53,55.39,55.46,114748.0,51.7573,51.8788,51.748,51.8134,114748.0
2020-08-07 13:00:00,55.46,55.49,55.38,55.4,79607.0,51.8134,51.8414,51.7386,51.7573,79607.0
2020-08-07 13:10:00,55.39,55.55,55.35,55.47,164885.0,51.748,51.8975,51.7106,51.8227,164885.0
2020-08-07 13:20:00,55.46,55.54,55.4,55.52,66899.0,51.8134,51.8881,51.7573,51.8694,66899.0
2020-08-07 13:30:00,55.51,55.73,55.51,55.69,94387.0,51.8601,52.0656,51.8601,52.0283,94387.0
2020-08-07 13:40:00,55.69,55.72,55.56,55.57,61895.0,52.0283,52.0563,51.9068,51.9162,61895.0
2020-08-07 13:50:00,55.57,55.57,55.44,55.47,82981.0,51.9162,51.9162,51.7947,51.8227,82981.0
2020-08-07 14:00:00,55.47,55.56,55.38,55.46,127251.0,51.8227,51.9068,51.7386,51.8134,127251.0
2020-08-07 14:10:00,55.47,55.5,55.39,55.39,74393.0,51.8227,51.8508,51.748,51.748,74393.0
2020-08-07 14:20:00,55.39,55.4,55.21,55.23,117401.0,51.748,51.7573,51.5798,51.5985,117401.0
2020-08-07 14:30:00,55.22,55.51,55.17,55.48,104553.0,51.5892,51.8601,51.5425,51.8321,104553.0
2020-08-07 14:40:00,55.48,55.58,55.44,55.53,107379.0,51.8321,51.9255,51.7947,51.8788,107379.0
2020-08-07 14:50:00,55.54,55.62,55.48,55.59,125479.0,51.8881,51.9629,51.8321,51.9348,125479.0
2020-08-07 15:00:00,55.58,55.63,55.56,55.63,106464.0,51.9255,51.9722,51.9068,51.9722,106464.0
2020-08-07 15:10:00,55.62,55.64,55.44,55.63,192030.0,51.9629,51.9816,51.7947,51.9722,192030.0
2020-08-07 15:20:00,55.63,55.76,55.59,55.61,242609.0,51.9722,52.0937,51.9348,51.9535,242609.0
2020-08-07 15:30:00,55.6,55.61,55.39,55.59,239678.0,51.9442,51.9535,51.748,51.9348,239678.0
2020-08-07 15:40:00,55.58,55.62,55.5,55.51,269577.0,51.9255,51.9629,51.8508,51.8601,269577.0
2020-08-07 15:50:00,55.51,55.57,55.38,55.45,604728.0,51.8601,51.9162,51.7386,51.804,604728.0
2020-08-10 09:30:00,55.74,56.29,55.68,55.82,209055.0,52.075,52.5888,52.0189,52.1497,209055.0
2020-08-10 09:40:00,55.8,55.95,55.57,55.63,163706.0,52.131,52.2712,51.9162,51.9722,163706.0
2020-08-10 09:50:00,55.63,55.82,55.55,55.78,112823.0,51.9722,52.1497,51.8975,52.1123,112823.0
2020-08-10 10:00:00,55.78,55.93,55.68,55.83,104127.0,52.1123,52.2525,52.0189,52.1591,104127.0
2020-08-10 10:10:00,55.83,55.89,55.68,55.77,121158.0,52.1591,52.2151,52.0189,52.103,121158.0
2020-08-10 10:20:00,55.78,55.92,55.68,55.86,139767.0,52.1123,52.2431,52.0189,52.1871,139767.0
2020-08-10 10:30:00,55.87,56.11,55.86,56.07,157930.0,52.1964,52.4206,52.1871,52.3833,157930.0
2020-08-10 10:40:00,56.08,56.08,55.85,55.86,92605.0,52.3926,52.3926,52.1777,52.1871,92605.0
2020-08-10 10:50:00,55.85,55.97,55.7,55.72,120136.0,52.1777,52.2899,52.0376,52.0563,120136.0
2020-08-10 11:00:00,55.7,56.0,55.67,55.99,61465.0,52.0376,52.3179,52.0096,52.3085,61465.0
2020-08-10 11:10:00,55.99,56.23,55.98,56.19,123055.0,52.3085,52.5328,52.2992,52.4954,123055.0
2020-08-10 11:20:00,56.19,56.29,56.07,56.22,63392.0,52.4954,52.5888,52.3833,52.5234,63392.0
2020-08-10 11:30:00,56.21,56.34,56.05,56.17,86112.0,52.5141,52.6355,52.3646,52.4767,86112.0
2020-08-10 11:40:00,56.18,56.31,56.17,56.27,45520.0,52.486,52.6075,52.4767,52.5701,45520.0
2020-08-10 11:50:00,56.28,56.3,56.17,56.25,38009.0,52.5795,52.5982,52.4767,52.5514,38009.0
2020-08-10 12:00:00,56.26,56.35,56.18,56.22,148012.0,52.5608,52.6449,52.486,52.5234,148012.0
2020-08-10 12:10:00,56.23,56.24,56.18,56.2,43955.0,52.5328,52.5421,52.486,52.5047,43955.0
2020-08-10 12:20:00,56.21,56.33,56.2,56.22,73780.0,52.5141,52.6262,52.5047,52.5234,73780.0
2020-08-10 12:30:00,56.23,56.47,56.18,56.47,57325.0,52.5328,52.757,52.486,52.757,57325.0
2020-08-10 12:40:00,56.47,56.47,56.34,56.38,43982.0,52.757,52.757,52.6355,52.6729,43982.0
2020-08-10 12:50:00,56.4,56.41,56.3,56.4,54664.0,52.6916,52.7009,52.5982,52.6916,54664.0
2020-08-10 13:00:00,56.41,56.42,56.3,56.31,39331.0,52.7009,52.7103,52.5982,52.6075,39331.0
2020-08-10 13:10:00,56.3,56.31,56.06,56.07,48853.0,52.5982,52.6075,52.3739,52.3833,48853.0
2020-08-10 13:20:00,56.07,56.17,56.02,56.16,52723.0,52.3833,52.4767,52.3366,52.4674,52723.0
2020-08-10 13:30:00,56.15,56.3,56.15,56.3,45811.0,52.458,52.5982,52.458,52.5982,45811.0
2020-08-10 13:40:00,56.29,56.31,56.21,56.22,53968.0,52.5888,52.6075,52.5141,52.5234,53968.0
2020-08-10 13:50:00,56.21,56.24,56.1,56.12,56840.0,52.5141,52.5421,52.4113,52.43,56840.0
2020-08-10 14:00:00,56.12,56.16,56.1,56.13,74598.0,52.43,52.4674,52.4113,52.4393,74598.0
2020-08-10 14:10:00,56.13,56.16,56.07,56.09,63846.0,52.4393,52.4674,52.3833,52.402,63846.0
2020-08-10 14:20:00,56.09,56.15,56.03,56.14,50447.0,52.402,52.458,52.3459,52.4487,50447.0
2020-08-10 14:30:00,56.14,56.15,56.05,56.13,68238.0,52.4487,52.458,52.3646,52.4393,68238.0
2020-08-10 14:40:00,56.13,56.13,56.0,56.06,72674.0,52.4393,52.4393,52.3179,52.3739,72674.0
2020-08-10 14:50:00,56.06,56.13,56.04,56.08,114886.0,52.3739,52.4393,52.3553,52.3926,114886.0
2020-08-10 15:00:00,56.08,56.23,56.07,56.22,112643.0,52.3926,52.5328,52.3833,52.5234,112643.0
2020-08-10 15:10:00,56.22,56.29,56.18,56.29,84234.0,52.5234,52.5888,52.486,52.5888,84234.0
2020-08-10 15:20:00,56.29,56.32,56.19,56.23,105545.0,52.5888,52.6168,52.4954,52.5328,105545.0
2020-08-10 15:30:00,56.23,56.36,56.14,56.36,135521.0,52.5328,52.6542,52.4487,52.6542,135521.0
2020-08-10 15:40:00,56.36,56.57,56.35,56.51,247410.0,52.6542,52.8504,52.6449,52.7943,247410.0
2020-08-10 15:50:00,56.5,56.56,56.41,56.53,508749.0,52.785,52.8411,52.7009,52.813,508749.0
2020-08-11 09:30:00,57.32,57.59,57.16,57.29,396368.0,53.5511,53.8033,53.4016,53.5231,396368.0
2020-08-11 09:40:00,57.28,58.06,57.24,57.87,283589.0,53.5137,54.2424,53.4763,54.0649,283589.0
2020-08-11 09:50:00,57.88,57.94,57.18,57.18,165042.0,54.0743,54.1303,53.4203,53.4203,165042.0
2020-08-11 10:00:00,57.16,57.21,56.67,56.83,235142.0,53.4016,53.4483,52.9438,53.0933,235142.0
2020-08-11 10:10:00,56.85,57.01,56.81,56.97,236489.0,53.112,53.2615,53.0746,53.2241,236489.0
2020-08-11 10:20:00,56.95,57.4,56.92,57.38,143083.0,53.2054,53.6258,53.1774,53.6071,143083.0
2020-08-11 10:30:00,57.38,57.61,57.35,57.52,117641.0,53.6071,53.822,53.5791,53.7379,117641.0
2020-08-11 10:40:00,57.51,57.69,57.36,57.41,151275.0,53.7286,53.8968,53.5885,53.6352,151275.0
2020-08-11 10:50:00,57.41,57.67,57.38,57.62,90769.0,53.6352,53.8781,53.6071,53.8314,90769.0
2020-08-11 11:00:00,57.62,57.69,57.5,57.61,119664.0,53.8314,53.8968,53.7193,53.822,119664.0
2020-08-11 11:10:00,57.61,57.74,57.46,57.64,97670.0,53.822,53.9435,53.6819,53.85,97670.0
2020-08-11 11:20:00,57.64,57.82,57.62,57.62,103698.0,53.85,54.0182,53.8314,53.8314,103698.0
2020-08-11 11:30:00,57.62,57.91,57.61,57.8,116301.0,53.8314,54.1023,53.822,53.9995,116301.0
2020-08-11 11:40:00,57.8,57.86,57.59,57.63,81598.0,53.9995,54.0556,53.8033,53.8407,81598.0
2020-08-11 11:50:00,57.63,57.73,57.62,57.69,75492.0,53.8407,53.9341,53.8314,53.8968,75492.0
2020-08-11 12:00:00,57.7,57.89,57.59,57.89,100052.0,53.9061,54.0836,53.8033,54.0836,100052.0
2020-08-11 12:10:00,57.89,58.02,57.86,57.94,111188.0,54.0836,54.2051,54.0556,54.1303,111188.0
2020-08-11 12:20:00,57.95,58.01,57.9,58.01,55684.0,54.1397,54.1957,54.093,54.1957,55684.0
2020-08-11 12:30:00,58.0,58.01,57.9,57.97,76783.0,54.1864,54.1957,54.093,54.1584,76783.0
2020-08-11 12:40:00,57.96,58.07,57.92,58.02,61103.0,54.149,54.2518,54.1116,54.2051,61103.0
2020-08-11 12:50:00,58.0,58.2,57.92,57.99,330064.0,54.1864,54.3732,54.1116,54.177,330064.0
2020-08-11 13:00:00,57.99,58.07,57.94,58.06,51921.0,54.177,54.2518,54.1303,54.2424,51921.0
2020-08-11 13:10:00,58.05,58.06,57.86,57.97,129778.0,54.2331,54.2424,54.0556,54.1584,129778.0
2020-08-11 13:20:00,57.95,58.25,57.95,58.24,158178.0,54.1397,54.4199,54.1397,54.4106,158178.0
2020-08-11 13:30:00,58.24,58.26,58.1,58.11,83798.0,54.4106,54.4293,54.2798,54.2891,83798.0
2020-08-11 13:40:00,58.11,58.24,58.1,58.19,84833.0,54.2891,54.4106,54.2798,54.3639,84833.0
2020-08-11 13:50:00,58.19,58.28,58.16,58.27,71166.0,54.3639,54.448,54.3359,54.4386,71166.0
2020-08-11 14:00:00,58.27,58.44,58.27,58.42,87855.0,54.4386,54.5974,54.4386,54.5788,87855.0
2020-08-11 14:10:00,58.42,58.44,58.22,58.29,85564.0,54.5788,54.5974,54.3919,54.4573,85564.0
2020-08-11 14:20:00,58.28,58.33,58.25,58.26,87812.0,54.448,54.4947,54.4199,54.4293,87812.0
2020-08-11 14:30:00,58.26,58.3,58.17,58.23,76968.0,54.4293,54.4667,54.3452,54.4013,76968.0
2020-08-11 14:40:00,58.22,58.25,58.13,58.16,89403.0,54.3919,54.4199,54.3078,54.3359,89403.0
2020-08-11 14:50:00,58.16,58.29,58.1,58.25,97530.0,54.3359,54.4573,54.2798,54.4199,97530.0
2020-08-11 15:00:00,58.25,58.27,58.06,58.08,200583.0,54.4199,54.4386,54.2424,54.2611,200583.0
2020-08-11 15:10:00,58.07,58.14,57.46,57.55,219845.0,54.2518,54.3172,53.6819,53.766,219845.0
2020-08-11 15:20:00,57.55,57.88,57.51,57.87,133859.0,53.766,54.0743,53.7286,54.0649,133859.0
2020-08-11 15:30:00,57.86,57.86,57.59,57.7,147370.0,54.0556,54.0556,53.8033,53.9061,147370.0
2020-08-11 15:40:00,57.71,57.77,57.6,57.7,170145.0,53.9154,53.9715,53.8127,53.9061,170145.0
2020-08-11 15:50:00,57.7,57.7,57.44,57.52,691551.0,53.9061,53.9061,53.6632,53.7379,691551.0
2020-08-12 09:30:00,57.78,58.09,57.01,57.36,234432.0,53.9808,54.2705,53.2615,53.5885,234432.0
2020-08-12 09:40:00,57.33,57.59,57.03,57.06,207500.0,53.5604,53.8033,53.2802,53.3082,207500.0
2020-08-12 09:50:00,57.05,57.24,56.98,57.2,188293.0,53.2988,53.4763,53.2334,53.439,188293.0
2020-08-12 10:00:00,57.19,57.25,56.97,57.16,76382.0,53.4296,53.4857,53.2241,53.4016,76382.0
2020-08-12 10:10:00,57.16,57.27,57.11,57.26,64371.0,53.4016,53.5044,53.3549,53.495,64371.0
2020-08-12 10:20:00,57.27,57.4,57.2,57.26,60651.0,53.5044,53.6258,53.439,53.495,60651.0
2020-08-12 10:30:00,57.26,57.3,57.09,57.17,80152.0,53.495,53.5324,53.3362,53.411,80152.0
2020-08-12 10:40:00,57.17,57.19,57.01,57.05,68776.0,53.411,53.4296,53.2615,53.2988,68776.0
2020-08-12 10:50:00,57.05,57.16,56.96,56.98,83123.0,53.2988,53.4016,53.2148,53.2334,83123.0
2020-08-12 11:00:00,56.96,57.06,56.93,57.05,99943.0,53.2148,53.3082,53.1867,53.2988,99943.0
2020-08-12 11:10:00,57.05,57.05,56.58,56.73,101959.0,53.2988,53.2988,52.8597,52.9999,101959.0
2020-08-12 11:20:00,56.73,56.94,56.73,56.88,93381.0,52.9999,53.1961,52.9999,53.14,93381.0
2020-08-12 11:30:00,56.88,57.09,56.87,56.9,61518.0,53.14,53.3362,53.1307,53.1587,61518.0
2020-08-12 11:40:00,56.91,57.04,56.86,56.99,44565.0,53.168,53.2895,53.1213,53.2428,44565.0
2020-08-12 11:50:00,56.98,57.14,56.97,57.07,63310.0,53.2334,53.3829,53.2241,53.3175,63310.0
2020-08-12 12:00:00,57.07,57.1,57.02,57.05,60610.0,53.3175,53.3456,53.2708,53.2988,60610.0
2020-08-12 12:10:00,57.05,57.15,57.03,57.14,43312.0,53.2988,53.3923,53.2802,53.3829,43312.0
2020-08-12 12:20:00,57.13,57.24,57.1,57.23,59712.0,53.3736,53.4763,53.3456,53.467,59712.0
2020-08-12 12:30:00,57.24,57.55,57.23,57.5,75118.0,53.4763,53.766,53.467,53.7193,75118.0
2020-08-12 12:40:00,57.51,57.7,57.5,57.6,101577.0,53.7286,53.9061,53.7193,53.8127,101577.0
2020-08-12 12:50:00,57.6,57.72,57.55,57.58,78892.0,53.8127,53.9248,53.766,53.794,78892.0
2020-08-12 13:00:00,57.59,57.61,57.38,57.39,47424.0,53.8033,53.822,53.6071,53.6165,47424.0
2020-08-12 13:10:00,57.39,57.43,57.34,57.42,30366.0,53.6165,53.6539,53.5698,53.6445,30366.0
2020-08-12 13:20:00,57.43,57.44,57.35,57.39,34876.0,53.6539,53.6632,53.5791,53.6165,34876.0
2020-08-12 13:30:00,57.39,57.58,57.38,57.56,53509.0,53.6165,53.794,53.6071,53.7753,53509.0
2020-08-12 13:40:00,57.57,57.62,57.52,57.61,50088.0,53.7847,53.8314,53.7379,53.822,50088.0
2020-08-12 13:50:00,57.61,57.73,57.61,57.72,33821.0,53.822,53.9341,53.822,53.9248,33821.0
2020-08-12 14:00:00,57.72,57.76,57.62,57.66,56271.0,53.9248,53.9622,53.8314,53.8687,56271.0
2020-08-12 14:10:00,57.66,57.78,57.64,57.78,35486.0,53.8687,53.9808,53.85,53.9808,35486.0
2020-08-12 14:20:00,57.78,57.79,57.67,57.76,43157.0,53.9808,53.9902,53.8781,53.9622,43157.0
2020-08-12 14:30:00,57.76,57.81,57.71,57.72,96652.0,53.9622,54.0089,53.9154,53.9248,96652.0
2020-08-12 14:40:00,57.73,57.79,57.68,57.71,86391.0,53.9341,53.9902,53.8874,53.9154,86391.0
2020-08-12 14:50:00,57.72,57.73,57.66,57.71,61765.0,53.9248,53.9341,53.8687,53.9154,61765.0
2020-08-12 15:00:00,57.72,57.74,57.69,57.72,55643.0,53.9248,53.9435,53.8968,53.9248,55643.0
2020-08-12 15:10:00,57.71,57.82,57.68,57.77,101746.0,53.9154,54.0182,53.8874,53.9715,101746.0
2020-08-12 15:20:00,57.76,57.93,57.75,57.89,69228.0,53.9622,54.121,53.9528,54.0836,69228.0
2020-08-12 15:30:00,57.89,57.9,57.72,57.88,298660.0,54.0836,54.093,53.9248,54.0743,298660.0
2020-08-12 15:40:00,57.87,57.91,57.79,57.81,135862.0,54.0649,54.1023,53.9902,54.0089,135862.0
2020-08-12 15:50:00,57.8,57.82,57.72,57.74,576371.0,53.9995,54.0182,53.9248,53.9435,576371.0
2020-08-13 09:30:00,57.37,57.61,57.18,57.33,89586.0,53.5978,53.822,53.4203,53.5604,89586.0
2020-08-13 09:40:00,57.35,57.53,57.06,57.51,96965.0,53.5791,53.7473,53.3082,53.7286,96965.0
2020-08-13 09:50:00,57.48,57.49,57.31,57.42,146456.0,53.7006,53.7099,53.5417,53.6445,146456.0
2020-08-13 10:00:00,57.42,57.46,57.07,57.13,95042.0,53.6445,53.6819,53.3175,53.3736,95042.0
2020-08-13 10:10:00,57.14,57.21,57.04,57.05,104595.0,53.3829,53.4483,53.2895,53.2988,104595.0
2020-08-13 10:20:00,57.05,57.06,56.68,56.68,130405.0,53.2988,53.3082,52.9532,52.9532,130405.0
2020-08-13 10:30:00,56.67,56.93,56.66,56.83,143554.0,52.9438,53.1867,52.9345,53.0933,143554.0
2020-08-13 10:40:00,56.83,56.88,56.71,56.85,106499.0,53.0933,53.14,52.9812,53.112,106499.0
2020-08-13 10:50:00,56.85,57.08,56.8,57.0,90201.0,53.112,53.3269,53.0653,53.2521,90201.0
2020-08-13 11:00:00,57.0,57.07,56.9,56.97,101923.0,53.2521,53.3175,53.1587,53.2241,101923.0
2020-08-13 11:10:00,56.95,57.17,56.94,57.16,67544.0,53.2054,53.411,53.1961,53.4016,67544.0
2020-08-13 11:20:00,57.15,57.26,57.07,57.26,40179.0,53.3923,53.495,53.3175,53.495,40179.0
2020-08-13 11:30:00,57.27,57.36,57.14,57.16,84500.0,53.5044,53.5885,53.3829,53.4016,84500.0
2020-08-13 11:40:00,57.17,57.18,57.04,57.08,65351.0,53.411,53.4203,53.2895,53.3269,65351.0
2020-08-13 11:50:00,57.09,57.38,57.09,57.26,127927.0,53.3362,53.6071,53.3362,53.495,127927.0
2020-08-13 12:00:00,57.24,57.31,57.2,57.24,72288.0,53.4763,53.5417,53.439,53.4763,72288.0
2020-08-13 12:10:00,57.23,57.24,57.08,57.12,45856.0,53.467,53.4763,53.3269,53.3642,45856.0
2020-08-13 12:20:00,57.11,57.2,57.04,57.17,45299.0,53.3549,53.439,53.2895,53.411,45299.0
2020-08-13 12:30:00,57.18,57.23,57.13,57.21,31345.0,53.4203,53.467,53.3736,53.4483,31345.0
2020-08-13 12:40:00,57.22,57.23,57.17,57.2,47131.0,53.4577,53.467,53.411,53.439,47131.0
2020-08-13 12:50:00,57.2,57.32,57.16,57.31,52513.0,53.439,53.5511,53.4016,53.5417,52513.0
2020-08-13 13:00:00,57.32,57.37,57.23,57.25,33080.0,53.5511,53.5978,53.467,53.4857,33080.0
2020-08-13 13:10:00,57.23,57.27,57.16,57.18,28848.0,53.467,53.5044,53.4016,53.4203,28848.0
2020-08-13 13:20:00,57.18,57.23,57.1,57.23,46851.0,53.4203,53.467,53.3456,53.467,46851.0
2020-08-13 13:30:00,57.23,57.25,57.05,57.09,68833.0,53.467,53.4857,53.2988,53.3362,68833.0
2020-08-13 13:40:00,57.1,57.26,57.1,57.25,36103.0,53.3456,53.495,53.3456,53.4857,36103.0
2020-08-13 13:50:00,57.26,57.3,57.2,57.28,35804.0,53.495,53.5324,53.439,53.5137,35804.0
2020-08-13 14:00:00,57.3,57.44,57.25,57.42,43146.0,53.5324,53.6632,53.4857,53.6445,43146.0
2020-08-13 14:10:00,57.41,57.47,57.3,57.33,36030.0,53.6352,53.6912,53.5324,53.5604,36030.0
2020-08-13 14:20:00,57.32,57.45,57.28,57.42,50735.0,53.5511,53.6725,53.5137,53.6445,50735.0
2020-08-13 14:30:00,57.41,57.43,57.21,57.22,61912.0,53.6352,53.6539,53.4483,53.4577,61912.0
2020-08-13 14:40:00,57.22,57.3,57.18,57.19,37708.0,53.4577,53.5324,53.4203,53.4296,37708.0
2020-08-13 14:50:00,57.19,57.21,57.05,57.17,51200.0,53.4296,53.4483,53.2988,53.411,51200.0
2020-08-13 15:00:00,57.17,57.2,57.1,57.14,76849.0,53.411,53.439,53.3456,53.3829,76849.0
2020-08-13 15:10:00,57.14,57.22,57.1,57.19,77065.0,53.3829,53.4577,53.3456,53.4296,77065.0
2020-08-13 15:20:00,57.19,57.27,57.18,57.19,95155.0,53.4296,53.5044,53.4203,53.4296,95155.0
2020-08-13 15:30:00,57.2,57.34,57.18,57.3,111831.0,53.439,53.5698,53.4203,53.5324,111831.0
2020-08-13 15:40:00,57.31,57.34,57.21,57.27,109341.0,53.5417,53.5698,53.4483,53.5044,109341.0
2020-08-13 15:50:00,57.27,57.29,57.09,57.11,367305.0,53.5044,53.5231,53.3362,53.3549,367305.0
2020-08-14 09:30:00,57.05,57.15,56.68,56.72,194716.0,53.2988,53.3923,52.9532,52.9905,194716.0
2020-08-14 09:40:00,56.74,57.03,56.68,56.89,170716.0,53.0092,53.2802,52.9532,53.1494,170716.0
2020-08-14 09:50:00,56.91,57.38,56.85,57.35,102823.0,53.168,53.6071,53.112,53.5791,102823.0
2020-08-14 10:00:00,57.34,57.49,57.25,57.44,120390.0,53.5698,53.7099,53.4857,53.6632,120390.0
2020-08-14 10:10:00,57.46,57.61,57.33,57.52,84722.0,53.6819,53.822,53.5604,53.7379,84722.0
2020-08-14 10:20:00,57.53,57.77,57.46,57.72,92691.0,53.7473,53.9715,53.6819,53.9248,92691.0
2020-08-14 10:30:00,57.72,57.95,57.72,57.84,125348.0,53.9248,54.1397,53.9248,54.0369,125348.0
2020-08-14 10:40:00,57.86,57.87,57.57,57.78,70849.0,54.0556,54.0649,53.7847,53.9808,70849.0
2020-08-14 10:50:00,57.77,57.81,57.58,57.73,45860.0,53.9715,54.0089,53.794,53.9341,45860.0
2020-08-14 11:00:00,57.72,57.75,57.59,57.74,47603.0,53.9248,53.9528,53.8033,53.9435,47603.0
2020-08-14 11:10:00,57.73,57.88,57.72,57.88,44243.0,53.9341,54.0743,53.9248,54.0743,44243.0
2020-08-14 11:20:00,57.84,57.94,57.8,57.88,34693.0,54.0369,54.1303,53.9995,54.0743,34693.0
2020-08-14 11:30:00,57.9,58.05,57.86,57.89,94205.0,54.093,54.2331,54.0556,54.0836,94205.0
2020-08-14 11:40:00,57.89,57.96,57.81,57.84,37758.0,54.0836,54.149,54.0089,54.0369,37758.0
2020-08-14 11:50:00,57.83,57.99,57.82,57.99,46180.0,54.0276,54.177,54.0182,54.177,46180.0
2020-08-14 12:00:00,57.99,58.03,57.94,58.03,40188.0,54.177,54.2144,54.1303,54.2144,40188.0
2020-08-14 12:10:00,58.02,58.14,57.32,58.0,106932.0,54.2051,54.3172,53.5511,54.1864,106932.0
2020-08-14 12:20:00,58.0,58.11,57.93,58.02,64161.0,54.1864,54.2891,54.121,54.2051,64161.0
2020-08-14 12:30:00,58.04,58.06,57.91,57.95,58991.0,54.2237,54.2424,54.1023,54.1397,58991.0
2020-08-14 12:40:00,57.92,57.96,57.85,57.91,46075.0,54.1116,54.149,54.0462,54.1023,46075.0
2020-08-14 12:50:00,57.89,57.93,57.85,57.9,62741.0,54.0836,54.121,54.0462,54.093,62741.0
2020-08-14 13:00:00,57.89,57.99,57.84,57.88,53055.0,54.0836,54.177,54.0369,54.0743,53055.0
2020-08-14 13:10:00,57.88,58.01,57.88,57.89,62625.0,54.0743,54.1957,54.0743,54.0836,62625.0
2020-08-14 13:20:00,57.87,57.98,57.85,57.94,36558.0,54.0649,54.1677,54.0462,54.1303,36558.0
2020-08-14 13:30:00,57.94,58.01,57.87,57.97,44563.0,54.1303,54.1957,54.0649,54.1584,44563.0
2020-08-14 13:40:00,57.98,58.09,57.95,58.08,55180.0,54.1677,54.2705,54.1397,54.2611,55180.0
2020-08-14 13:50:00,58.08,58.21,58.06,58.21,193304.0,54.2611,54.3826,54.2424,54.3826,193304.0
2020-08-14 14:00:00,58.19,58.28,58.15,58.27,79523.0,54.3639,54.448,54.3265,54.4386,79523.0
2020-08-14 14:10:00,58.27,58.35,58.24,58.28,119783.0,54.4386,54.5134,54.4106,54.448,119783.0
2020-08-14 14:20:00,58.28,58.34,58.15,58.23,104801.0,54.448,54.504,54.3265,54.4013,104801.0
2020-08-14 14:30:00,58.22,58.28,58.06,58.1,136174.0,54.3919,54.448,54.2424,54.2798,136174.0
2020-08-14 14:40:00,58.11,58.18,58.04,58.12,90426.0,54.2891,54.3545,54.2237,54.2985,90426.0
2020-08-14 14:50:00,58.12,58.16,57.95,57.97,60701.0,54.2985,54.3359,54.1397,54.1584,60701.0
2020-08-14 15:00:00,57.97,58.0,57.89,57.94,75510.0,54.1584,54.1864,54.0836,54.1303,75510.0
2020-08-14 15:10:00,57.94,57.99,57.88,57.98,99131.0,54.1303,54.177,54.0743,54.1677,99131.0
2020-08-14 15:20:00,57.98,58.07,57.94,58.02,123651.0,54.1677,54.2518,54.1303,54.2051,123651.0
2020-08-14 15:30:00,58.02,58.05,57.79,57.81,129852.0,54.2051,54.2331,53.9902,54.0089,129852.0
2020-08-14 15:40:00,57.8,57.94,57.78,57.82,202868.0,53.9995,54.1303,53.9808,54.0182,202868.0
2020-08-14 15:50:00,57.79,57.95,57.76,57.87,365352.0,53.9902,54.1397,53.9622,54.0649,365352.0
2020-08-17 09:30:00,59.0,59.02,58.36,58.56,331626.0,55.1206,55.1393,54.5227,54.7096,331626.0
2020-08-17 09:40:00,58.56,58.68,58.34,58.58,310192.0,54.7096,54.8217,54.504,54.7282,310192.0
2020-08-17 09:50:00,58.58,58.69,57.93,57.94,237731.0,54.7282,54.831,54.121,54.1303,237731.0
2020-08-17 10:00:00,57.96,58.05,57.71,58.02,127926.0,54.149,54.2331,53.9154,54.2051,127926.0
2020-08-17 10:10:00,58.03,58.27,58.03,58.16,118278.0,54.2144,54.4386,54.2144,54.3359,118278.0
2020-08-17 10:20:00,58.17,58.49,58.17,58.48,141805.0,54.3452,54.6442,54.3452,54.6348,141805.0
2020-08-17 10:30:00,58.46,58.47,58.28,58.35,118417.0,54.6161,54.6255,54.448,54.5134,118417.0
2020-08-17 10:40:00,58.35,58.42,58.24,58.41,119288.0,54.5134,54.5788,54.4106,54.5694,119288.0
2020-08-17 10:50:00,58.42,58.54,58.33,58.5,135456.0,54.5788,54.6909,54.4947,54.6535,135456.0
2020-08-17 11:00:00,58.51,58.66,58.44,58.65,149430.0,54.6628,54.803,54.5974,54.7936,149430.0
2020-08-17 11:10:00,58.65,59.04,58.65,59.02,125078.0,54.7936,55.158,54.7936,55.1393,125078.0
2020-08-17 11:20:00,59.03,59.31,59.03,59.26,153780.0,55.1487,55.4102,55.1487,55.3635,153780.0
2020-08-17 11:30:00,59.27,59.41,59.11,59.23,158514.0,55.3729,55.5037,55.2234,55.3355,158514.0
2020-08-17 11:40:00,59.22,59.54,59.19,59.46,245400.0,55.3262,55.6251,55.2981,55.5504,245400.0
2020-08-17 11:50:00,59.46,59.53,59.01,59.03,281050.0,55.5504,55.6158,55.13,55.1487,281050.0
2020-08-17 12:00:00,59.03,59.04,58.9,58.98,106278.0,55.1487,55.158,55.0272,55.1019,106278.0
2020-08-17 12:10:00,59.0,59.21,58.98,59.18,125666.0,55.1206,55.3168,55.1019,55.2888,125666.0
2020-08-17 12:20:00,59.17,59.24,58.9,59.0,142957.0,55.2794,55.3448,55.0272,55.1206,142957.0
2020-08-17 12:30:00,59.0,59.16,59.0,59.1,79017.0,55.1206,55.2701,55.1206,55.2141,79017.0
2020-08-17 12:40:00,59.1,59.47,59.09,59.37,138207.0,55.2141,55.5597,55.2047,55.4663,138207.0
2020-08-17 12:50:00,59.36,59.44,59.26,59.4,67113.0,55.457,55.5317,55.3635,55.4943,67113.0
2020-08-17 13:00:00,59.41,59.43,59.22,59.27,57174.0,55.5037,55.5224,55.3262,55.3729,57174.0
2020-08-17 13:10:00,59.27,59.39,59.22,59.39,52701.0,55.3729,55.485,55.3262,55.485,52701.0
2020-08-17 13:20:00,59.39,59.39,59.17,59.21,60386.0,55.485,55.485,55.2794,55.3168,60386.0
2020-08-17 13:30:00,59.2,59.27,59.17,59.23,74257.0,55.3075,55.3729,55.2794,55.3355,74257.0
2020-08-17 13:40:00,59.23,59.32,59.23,59.3,47362.0,55.3355,55.4196,55.3355,55.4009,47362.0
2020-08-17 13:50:00,59.31,59.36,59.28,59.34,66570.0,55.4102,55.457,55.3822,55.4383,66570.0
2020-08-17 14:00:00,59.35,59.38,59.21,59.28,77050.0,55.4476,55.4756,55.3168,55.3822,77050.0
2020-08-17 14:10:00,59.27,59.45,59.26,59.43,72344.0,55.3729,55.541,55.3635,55.5224,72344.0
2020-08-17 14:20:00,59.42,59.51,59.29,59.32,163487.0,55.513,55.5971,55.3916,55.4196,163487.0
2020-08-17 14:30:00,59.32,59.42,59.29,59.37,84355.0,55.4196,55.513,55.3916,55.4663,84355.0
2020-08-17 14:40:00,59.37,59.39,59.28,59.34,70946.0,55.4663,55.485,55.3822,55.4383,70946.0
2020-08-17 14:50:00,59.34,59.38,59.33,59.34,70045.0,55.4383,55.4756,55.4289,55.4383,70045.0
2020-08-17 15:00:00,59.33,59.43,59.26,59.37,151968.0,55.4289,55.5224,55.3635,55.4663,151968.0
2020-08-17 15:10:00,59.37,59.46,59.33,59.36,174635.0,55.4663,55.5504,55.4289,55.457,174635.0
2020-08-17 15:20:00,59.36,59.36,59.23,59.25,150156.0,55.457,55.457,55.3355,55.3542,150156.0
2020-08-17 15:30:00,59.25,59.26,59.1,59.2,302374.0,55.3542,55.3635,55.2141,55.3075,302374.0
2020-08-17 15:40:00,59.2,59.43,59.19,59.34,367456.0,55.3075,55.5224,55.2981,55.4383,367456.0
2020-08-17 15:50:00,59.35,59.48,59.29,59.43,794266.0,55.4476,55.5691,55.3916,55.5224,794266.0
2020-08-18 09:30:00,59.02,59.02,58.22,58.7,318475.0,55.1393,55.1393,54.3919,54.8404,318475.0
2020-08-18 09:40:00,58.73,58.99,58.53,58.62,140805.0,54.8684,55.1113,54.6815,54.7656,140805.0
2020-08-18 09:50:00,58.62,58.65,58.36,58.59,164286.0,54.7656,54.7936,54.5227,54.7376,164286.0
2020-08-18 10:00:00,58.58,58.66,58.32,58.41,184390.0,54.7282,54.803,54.4853,54.5694,184390.0
2020-08-18 10:10:00,58.4,58.52,58.35,58.45,143106.0,54.5601,54.6722,54.5134,54.6068,143106.0
2020-08-18 10:20:00,58.44,58.45,57.98,58.01,173638.0,54.5974,54.6068,54.1677,54.1957,173638.0
2020-08-18 10:30:00,58.01,58.13,57.94,57.98,116408.0,54.1957,54.3078,54.1303,54.1677,116408.0
2020-08-18 10:40:00,57.97,58.03,57.81,58.02,111218.0,54.1584,54.2144,54.0089,54.2051,111218.0
2020-08-18 10:50:00,58.03,58.08,57.83,57.96,96849.0,54.2144,54.2611,54.0276,54.149,96849.0
2020-08-18 11:00:00,57.95,58.06,57.93,58.03,93278.0,54.1397,54.2424,54.121,54.2144,93278.0
2020-08-18 11:10:00,58.05,58.16,58.02,58.16,63985.0,54.2331,54.3359,54.2051,54.3359,63985.0
2020-08-18 11:20:00,58.16,58.31,58.14,58.24,95723.0,54.3359,54.476,54.3172,54.4106,95723.0
2020-08-18 11:30:00,58.24,58.34,58.19,58.22,71168.0,54.4106,54.504,54.3639,54.3919,71168.0
2020-08-18 11:40:00,58.22,58.22,58.09,58.12,71457.0,54.3919,54.3919,54.2705,54.2985,71457.0
2020-08-18 11:50:00,58.12,58.14,58.03,58.05,64807.0,54.2985,54.3172,54.2144,54.2331,64807.0
2020-08-18 12:00:00,58.05,58.06,57.99,58.0,78120.0,54.2331,54.2424,54.177,54.1864,78120.0
2020-08-18 12:10:00,58.0,58.1,57.76,57.8,90180.0,54.1864,54.2798,53.9622,53.9995,90180.0
2020-08-18 12:20:00,57.82,58.07,57.82,58.04,66234.0,54.0182,54.2518,54.0182,54.2237,66234.0
2020-08-18 12:30:00,58.05,58.05,57.96,57.99,79280.0,54.2331,54.2331,54.149,54.177,79280.0
2020-08-18 12:40:00,58.0,58.04,57.96,58.01,67434.0,54.1864,54.2237,54.149,54.1957,67434.0
2020-08-18 12:50:00,58.01,58.09,58.0,58.04,93159.0,54.1957,54.2705,54.1864,54.2237,93159.0
2020-08-18 13:00:00,58.04,58.04,57.88,57.97,121447.0,54.2237,54.2237,54.0743,54.1584,121447.0
2020-08-18 13:10:00,57.97,57.97,57.91,57.93,66444.0,54.1584,54.1584,54.1023,54.121,66444.0
2020-08-18 13:20:00,57.93,58.02,57.92,57.98,82528.0,54.121,54.2051,54.1116,54.1677,82528.0
2020-08-18 13:30:00,57.98,58.0,57.79,57.9,200656.0,54.1677,54.1864,53.9902,54.093,200656.0
2020-08-18 13:40:00,57.9,57.91,57.73,57.74,160370.0,54.093,54.1023,53.9341,53.9435,160370.0
2020-08-18 13:50:00,57.75,57.8,57.64,57.66,246317.0,53.9528,53.9995,53.85,53.8687,246317.0
2020-08-18 14:00:00,57.65,57.9,57.63,57.74,167920.0,53.8594,54.093,53.8407,53.9435,167920.0
2020-08-18 14:10:00,57.74,57.77,57.56,57.59,229629.0,53.9435,53.9715,53.7753,53.8033,229629.0
2020-08-18 14:20:00,57.6,57.71,57.59,57.69,164748.0,53.8127,53.9154,53.8033,53.8968,164748.0
2020-08-18 14:30:00,57.7,57.72,57.56,57.6,139191.0,53.9061,53.9248,53.7753,53.8127,139191.0
2020-08-18 14:40:00,57.61,57.64,57.55,57.59,210610.0,53.822,53.85,53.766,53.8033,210610.0
2020-08-18 14:50:00,57.6,57.64,57.58,57.63,127996.0,53.8127,53.85,53.794,53.8407,127996.0
2020-08-18 15:00:00,57.63,57.68,57.54,57.58,175910.0,53.8407,53.8874,53.7566,53.794,175910.0
2020-08-18 15:10:00,57.58,57.63,57.54,57.57,168993.0,53.794,53.8407,53.7566,53.7847,168993.0
2020-08-18 15:20:00,57.57,57.71,57.56,57.67,206981.0,53.7847,53.9154,53.7753,53.8781,206981.0
2020-08-18 15:30:00,57.66,57.68,57.55,57.57,194125.0,53.8687,53.8874,53.766,53.7847,194125.0
2020-08-18 15:40:00,57.57,57.69,57.52,57.53,277656.0,53.7847,53.8968,53.7379,53.7473,277656.0
2020-08-18 15:50:00,57.52,57.53,57.37,57.47,695006.0,53.7379,53.7473,53.5978,53.6912,695006.0
2020-08-19 09:30:00,54.01,54.75,53.1,53.56,2756973.0,50.4587,51.1501,49.6086,50.0383,2756973.0
2020-08-19 09:40:00,53.54,54.15,52.29,52.38,2230254.0,50.0196,50.5895,48.8518,48.9359,2230254.0
2020-08-19 09:50:00,52.36,53.39,52.24,52.84,1733490.0,48.9172,49.8795,48.8051,49.3657,1733490.0
2020-08-19 10:00:00,52.85,53.45,52.55,52.64,1195638.0,49.375,49.9356,49.0947,49.1788,1195638.0
2020-08-19 10:10:00,52.64,53.31,52.56,53.14,1383157.0,49.1788,49.8048,49.1041,49.6459,1383157.0
2020-08-19 10:20:00,53.13,53.39,52.79,52.95,659746.0,49.6366,49.8795,49.3189,49.4684,659746.0
2020-08-19 10:30:00,52.96,53.83,52.96,53.29,645869.0,49.4778,50.2906,49.4778,49.7861,645869.0
2020-08-19 10:40:00,53.22,53.93,53.18,53.41,527251.0,49.7207,50.384,49.6833,49.8982,527251.0
2020-08-19 10:50:00,53.41,53.56,53.38,53.44,539178.0,49.8982,50.0383,49.8702,49.9262,539178.0
2020-08-19 11:00:00,53.44,53.84,53.39,53.69,664136.0,49.9262,50.2999,49.8795,50.1598,664136.0
2020-08-19 11:10:00,53.69,54.25,53.67,54.21,533650.0,50.1598,50.6829,50.1411,50.6456,533650.0
2020-08-19 11:20:00,54.21,54.48,54.2,54.46,619558.0,50.6456,50.8978,50.6362,50.8791,619558.0
2020-08-19 11:30:00,54.46,54.58,53.75,53.94,622043.0,50.8791,50.9913,50.2158,50.3933,622043.0
2020-08-19 11:40:00,53.94,54.1,53.74,54.02,416470.0,50.3933,50.5428,50.2065,50.4681,416470.0
2020-08-19 11:50:00,54.02,54.03,53.61,53.92,468542.0,50.4681,50.4774,50.085,50.3746,468542.0
2020-08-19 12:00:00,53.91,54.17,53.52,53.7,375424.0,50.3653,50.6082,50.0009,50.1691,375424.0
2020-08-19 12:10:00,53.71,54.04,53.7,53.97,237373.0,50.1785,50.4868,50.1691,50.4214,237373.0
2020-08-19 12:20:00,53.97,54.08,53.83,54.03,387229.0,50.4214,50.5241,50.2906,50.4774,387229.0
2020-08-19 12:30:00,54.04,54.14,53.81,54.12,177153.0,50.4868,50.5802,50.2719,50.5615,177153.0
2020-08-19 12:40:00,54.14,54.31,53.98,54.05,248091.0,50.5802,50.739,50.4307,50.4961,248091.0
2020-08-19 12:50:00,54.05,54.13,53.95,54.05,186985.0,50.4961,50.5708,50.4027,50.4961,186985.0
2020-08-19 13:00:00,54.05,54.38,54.04,54.38,194670.0,50.4961,50.8044,50.4868,50.8044,194670.0
2020-08-19 13:10:00,54.37,54.75,54.33,54.73,383328.0,50.7951,51.1501,50.7577,51.1314,383328.0
2020-08-19 13:20:00,54.73,54.75,54.38,54.46,264082.0,51.1314,51.1501,50.8044,50.8791,264082.0
2020-08-19 13:30:00,54.47,54.73,54.39,54.57,231179.0,50.8885,51.1314,50.8137,50.9819,231179.0
2020-08-19 13:40:00,54.57,54.75,54.5,54.72,205360.0,50.9819,51.1501,50.9165,51.122,205360.0
2020-08-19 13:50:00,54.72,54.81,54.57,54.73,261926.0,51.122,51.2061,50.9819,51.1314,261926.0
2020-08-19 14:00:00,54.73,54.79,54.45,54.54,281165.0,51.1314,51.1874,50.8698,50.9539,281165.0
2020-08-19 14:10:00,54.55,54.69,54.44,54.65,266420.0,50.9632,51.094,50.8605,51.0566,266420.0
2020-08-19 14:20:00,54.67,54.67,54.12,54.22,480834.0,51.0753,51.0753,50.5615,50.6549,480834.0
2020-08-19 14:30:00,54.22,54.26,53.95,54.06,699941.0,50.6549,50.6923,50.4027,50.5054,699941.0
2020-08-19 14:40:00,54.06,54.15,53.96,54.09,212632.0,50.5054,50.5895,50.412,50.5335,212632.0
2020-08-19 14:50:00,54.09,54.3,53.97,54.19,463950.0,50.5335,50.7297,50.4214,50.6269,463950.0
2020-08-19 15:00:00,54.19,54.23,54.0,54.08,282926.0,50.6269,50.6643,50.4494,50.5241,282926.0
2020-08-19 15:10:00,54.09,54.32,54.07,54.26,528056.0,50.5335,50.7483,50.5148,50.6923,528056.0
2020-08-19 15:20:00,54.25,54.45,54.25,54.39,482383.0,50.6829,50.8698,50.6829,50.8137,482383.0
2020-08-19 15:30:00,54.39,54.7,54.33,54.48,653199.0,50.8137,51.1034,50.7577,50.8978,653199.0
2020-08-19 15:40:00,54.49,54.66,54.31,54.38,540478.0,50.9072,51.066,50.739,50.8044,540478.0
2020-08-19 15:50:00,54.38,54.48,54.21,54.39,1255062.0,50.8044,50.8978,50.6456,50.8137,1255062.0
2020-08-20 09:30:00,53.37,53.62,52.5,53.22,1295837.0,49.8608,50.0944,49.048,49.7207,1295837.0
2020-08-20 09:40:00,53.22,53.66,53.13,53.37,394011.0,49.7207,50.1317,49.6366,49.8608,394011.0
2020-08-20 09:50:00,53.38,53.53,53.21,53.3,283831.0,49.8702,50.0103,49.7113,49.7954,283831.0
2020-08-20 10:00:00,53.3,53.4,53.05,53.17,213559.0,49.7954,49.8888,49.5619,49.674,213559.0
2020-08-20 10:10:00,53.19,53.39,53.12,53.23,202523.0,49.6926,49.8795,49.6272,49.73,202523.0
2020-08-20 10:20:00,53.22,53.3,53.07,53.1,336525.0,49.7207,49.7954,49.5805,49.6086,336525.0
2020-08-20 10:30:00,53.11,53.11,52.71,52.98,305677.0,49.6179,49.6179,49.2442,49.4965,305677.0
2020-08-20 10:40:00,53.0,53.01,52.74,52.88,222648.0,49.5151,49.5245,49.2722,49.403,222648.0
2020-08-20 10:50:00,52.87,52.88,52.56,52.57,307518.0,49.3937,49.403,49.1041,49.1134,307518.0
2020-08-20 11:00:00,52.56,52.84,52.53,52.77,312042.0,49.1041,49.3657,49.076,49.3003,312042.0
2020-08-20 11:10:00,52.77,52.77,52.49,52.56,277541.0,49.3003,49.3003,49.0387,49.1041,277541.0
2020-08-20 11:20:00,52.55,52.55,52.3,52.36,251092.0,49.0947,49.0947,48.8612,48.9172,251092.0
2020-08-20 11:30:00,52.36,52.58,52.32,52.51,180877.0,48.9172,49.1228,48.8799,49.0574,180877.0
2020-08-20 11:40:00,52.52,52.83,52.43,52.74,271477.0,49.0667,49.3563,48.9826,49.2722,271477.0
2020-08-20 11:50:00,52.74,52.85,52.62,52.79,190673.0,49.2722,49.375,49.1601,49.3189,190673.0
2020-08-20 12:00:00,52.78,52.92,52.77,52.83,253836.0,49.3096,49.4404,49.3003,49.3563,253836.0
2020-08-20 12:10:00,52.83,52.85,52.61,52.65,351376.0,49.3563,49.375,49.1508,49.1882,351376.0
2020-08-20 12:20:00,52.64,52.79,52.61,52.68,156840.0,49.1788,49.3189,49.1508,49.2162,156840.0
2020-08-20 12:30:00,52.68,52.7,52.38,52.44,252915.0,49.2162,49.2349,48.9359,48.992,252915.0
2020-08-20 12:40:00,52.44,52.55,52.4,52.46,263082.0,48.992,49.0947,48.9546,49.0106,263082.0
2020-08-20 12:50:00,52.47,52.57,52.31,52.31,457610.0,49.02,49.1134,48.8705,48.8705,457610.0
2020-08-20 13:00:00,52.31,52.34,52.22,52.33,288229.0,48.8705,48.8985,48.7864,48.8892,288229.0
2020-08-20 13:10:00,52.33,52.59,52.31,52.47,588622.0,48.8892,49.1321,48.8705,49.02,588622.0
2020-08-20 13:20:00,52.48,52.65,52.45,52.6,209169.0,49.0293,49.1882,49.0013,49.1414,209169.0
2020-08-20 13:30:00,52.61,52.62,52.49,52.52,195403.0,49.1508,49.1601,49.0387,49.0667,195403.0
2020-08-20 13:40:00,52.52,52.57,52.36,52.36,261626.0,49.0667,49.1134,48.9172,48.9172,261626.0
2020-08-20 13:50:00,52.36,52.54,52.35,52.51,210971.0,48.9172,49.0854,48.9079,49.0574,210971.0
2020-08-20 14:00:00,52.52,52.54,52.4,52.51,314387.0,49.0667,49.0854,48.9546,49.0574,314387.0
2020-08-20 14:10:00,52.51,52.61,52.45,52.59,192801.0,49.0574,49.1508,49.0013,49.1321,192801.0
2020-08-20 14:20:00,52.59,52.62,52.45,52.45,208758.0,49.1321,49.1601,49.0013,49.0013,208758.0
2020-08-20 14:30:00,52.45,52.5,52.41,52.49,130961.0,49.0013,49.048,48.9639,49.0387,130961.0
2020-08-20 14:40:00,52.49,52.49,52.22,52.23,231747.0,49.0387,49.0387,48.7864,48.7958,231747.0
2020-08-20 14:50:00,52.24,52.27,52.11,52.13,261064.0,48.8051,48.8331,48.6837,48.7023,261064.0
2020-08-20 15:00:00,52.13,52.17,52.01,52.04,484557.0,48.7023,48.7397,48.5902,48.6183,484557.0
2020-08-20 15:10:00,52.03,52.04,51.96,51.98,414647.0,48.6089,48.6183,48.5435,48.5622,414647.0
2020-08-20 15:20:00,51.98,52.01,51.79,51.8,488606.0,48.5622,48.5902,48.3847,48.394,488606.0
2020-08-20 15:30:00,51.8,51.87,51.53,51.59,685213.0,48.394,48.4594,48.1418,48.1978,685213.0
2020-08-20 15:40:00,51.59,51.81,51.55,51.71,725952.0,48.1978,48.4034,48.1605,48.31,725952.0
2020-08-20 15:50:00,51.7,51.78,51.57,51.64,1221476.0,48.3006,48.3754,48.1792,48.2446,1221476.0
2020-08-21 09:30:00,51.98,52.7,51.86,52.59,870135.0,48.5622,49.2349,48.4501,49.1321,870135.0
2020-08-21 09:40:00,52.6,52.98,52.42,52.9,840511.0,49.1414,49.4965,48.9733,49.4217,840511.0
2020-08-21 09:50:00,52.9,53.02,52.68,52.98,756892.0,49.4217,49.5338,49.2162,49.4965,756892.0
2020-08-21 10:00:00,52.98,53.24,52.73,52.8,488640.0,49.4965,49.7394,49.2629,49.3283,488640.0
2020-08-21 10:10:00,52.8,52.89,52.5,52.78,275686.0,49.3283,49.4124,49.048,49.3096,275686.0
2020-08-21 10:20:00,52.79,52.89,52.71,52.76,232728.0,49.3189,49.4124,49.2442,49.2909,232728.0
2020-08-21 10:30:00,52.74,52.96,52.72,52.8,227103.0,49.2722,49.4778,49.2535,49.3283,227103.0
2020-08-21 10:40:00,52.81,52.82,52.46,52.53,252512.0,49.3376,49.347,49.0106,49.076,252512.0
2020-08-21 10:50:00,52.54,52.54,52.25,52.27,251546.0,49.0854,49.0854,48.8145,48.8331,251546.0
2020-08-21 11:00:00,52.27,52.44,52.2,52.28,738892.0,48.8331,48.992,48.7677,48.8425,738892.0
2020-08-21 11:10:00,52.28,52.41,52.23,52.31,170782.0,48.8425,48.9639,48.7958,48.8705,170782.0
2020-08-21 11:20:00,52.3,52.43,52.21,52.35,201013.0,48.8612,48.9826,48.7771,48.9079,201013.0
2020-08-21 11:30:00,52.35,52.42,52.3,52.34,137117.0,48.9079,48.9733,48.8612,48.8985,137117.0
2020-08-21 11:40:00,52.34,52.34,52.02,52.12,217660.0,48.8985,48.8985,48.5996,48.693,217660.0
2020-08-21 11:50:00,52.11,52.25,52.1,52.17,138595.0,48.6837,48.8145,48.6743,48.7397,138595.0
2020-08-21 12:00:00,52.17,52.27,52.08,52.19,79041.0,48.7397,48.8331,48.6556,48.7584,79041.0
2020-08-21 12:10:00,52.19,52.19,52.0,52.12,129521.0,48.7584,48.7584,48.5809,48.693,129521.0
2020-08-21 12:20:00,52.13,52.2,52.08,52.18,114709.0,48.7023,48.7677,48.6556,48.7491,114709.0
2020-08-21 12:30:00,52.18,52.28,52.13,52.15,149742.0,48.7491,48.8425,48.7023,48.721,149742.0
2020-08-21 12:40:00,52.15,52.19,52.07,52.17,108074.0,48.721,48.7584,48.6463,48.7397,108074.0
2020-08-21 12:50:00,52.17,52.17,52.07,52.11,88478.0,48.7397,48.7397,48.6463,48.6837,88478.0
2020-08-21 13:00:00,52.11,52.16,52.08,52.14,140227.0,48.6837,48.7304,48.6556,48.7117,140227.0
2020-08-21 13:10:00,52.13,52.14,52.06,52.1,136542.0,48.7023,48.7117,48.6369,48.6743,136542.0
2020-08-21 13:20:00,52.09,52.14,52.01,52.02,144956.0,48.665,48.7117,48.5902,48.5996,144956.0
2020-08-21 13:30:00,52.02,52.04,51.9,51.91,136550.0,48.5996,48.6183,48.4875,48.4968,136550.0
2020-08-21 13:40:00,51.91,51.95,51.87,51.9,152953.0,48.4968,48.5342,48.4594,48.4875,152953.0
2020-08-21 13:50:00,51.89,51.91,51.79,51.81,98150.0,48.4781,48.4968,48.3847,48.4034,98150.0
2020-08-21 14:00:00,51.82,51.97,51.72,51.9,245912.0,48.4127,48.5529,48.3193,48.4875,245912.0
2020-08-21 14:10:00,51.91,51.94,51.85,51.89,108915.0,48.4968,48.5248,48.4408,48.4781,108915.0
2020-08-21 14:20:00,51.89,52.0,51.83,51.99,256320.0,48.4781,48.5809,48.4221,48.5715,256320.0
2020-08-21 14:30:00,52.0,52.06,51.91,51.93,173230.0,48.5809,48.6369,48.4968,48.5155,173230.0
2020-08-21 14:40:00,51.93,51.93,51.74,51.8,179987.0,48.5155,48.5155,48.338,48.394,179987.0
2020-08-21 14:50:00,51.8,52.02,51.79,51.94,168550.0,48.394,48.5996,48.3847,48.5248,168550.0
2020-08-21 15:00:00,51.94,51.98,51.87,51.93,278619.0,48.5248,48.5622,48.4594,48.5155,278619.0
2020-08-21 15:10:00,51.93,51.95,51.81,51.82,192267.0,48.5155,48.5342,48.4034,48.4127,192267.0
2020-08-21 15:20:00,51.82,51.83,51.7,51.77,243020.0,48.4127,48.4221,48.3006,48.366,243020.0
2020-08-21 15:30:00,51.76,51.83,51.72,51.76,264206.0,48.3567,48.4221,48.3193,48.3567,264206.0
2020-08-21 15:40:00,51.75,51.78,51.7,51.72,319516.0,48.3473,48.3754,48.3006,48.3193,319516.0
2020-08-21 15:50:00,51.71,51.8,51.65,51.68,882773.0,48.31,48.394,48.2539,48.2819,882773.0
2020-08-24 09:30:00,51.52,52.71,51.52,52.69,975786.0,48.1325,49.2442,48.1325,49.2255,975786.0
2020-08-24 09:40:00,52.68,52.85,52.51,52.7,513245.0,49.2162,49.375,49.0574,49.2349,513245.0
2020-08-24 09:50:00,52.72,53.2,52.65,53.09,512952.0,49.2535,49.702,49.1882,49.5992,512952.0
2020-08-24 10:00:00,53.1,53.2,52.94,52.94,307174.0,49.6086,49.702,49.4591,49.4591,307174.0
2020-08-24 10:10:00,52.96,53.15,52.94,53.06,215334.0,49.4778,49.6553,49.4591,49.5712,215334.0
2020-08-24 10:20:00,53.05,53.22,52.94,53.0,374643.0,49.5619,49.7207,49.4591,49.5151,374643.0
2020-08-24 10:30:00,53.0,53.1,52.92,53.01,236736.0,49.5151,49.6086,49.4404,49.5245,236736.0
2020-08-24 10:40:00,53.01,53.17,53.01,53.15,378456.0,49.5245,49.674,49.5245,49.6553,378456.0
2020-08-24 10:50:00,53.15,53.29,53.14,53.25,229975.0,49.6553,49.7861,49.6459,49.7487,229975.0
2020-08-24 11:00:00,53.26,53.49,53.26,53.33,171770.0,49.758,49.9729,49.758,49.8234,171770.0
2020-08-24 11:10:00,53.33,53.33,53.07,53.16,341506.0,49.8234,49.8234,49.5805,49.6646,341506.0
2020-08-24 11:20:00,53.16,53.24,53.1,53.21,127321.0,49.6646,49.7394,49.6086,49.7113,127321.0
2020-08-24 11:30:00,53.2,53.45,53.2,53.26,97630.0,49.702,49.9356,49.702,49.758,97630.0
2020-08-24 11:40:00,53.25,53.38,53.25,53.29,104525.0,49.7487,49.8702,49.7487,49.7861,104525.0
2020-08-24 11:50:00,53.29,53.43,53.09,53.11,105771.0,49.7861,49.9169,49.5992,49.6179,105771.0
2020-08-24 12:00:00,53.1,53.24,53.08,53.21,115478.0,49.6086,49.7394,49.5899,49.7113,115478.0
2020-08-24 12:10:00,53.21,53.3,53.21,53.24,69534.0,49.7113,49.7954,49.7113,49.7394,69534.0
2020-08-24 12:20:00,53.24,53.33,53.18,53.32,76788.0,49.7394,49.8234,49.6833,49.8141,76788.0
2020-08-24 12:30:00,53.32,53.34,53.15,53.16,53845.0,49.8141,49.8328,49.6553,49.6646,53845.0
2020-08-24 12:40:00,53.16,53.2,53.01,53.05,57895.0,49.6646,49.702,49.5245,49.5619,57895.0
2020-08-24 12:50:00,53.05,53.16,52.84,52.86,247882.0,49.5619,49.6646,49.3657,49.3843,247882.0
2020-08-24 13:00:00,52.85,52.87,52.61,52.66,305745.0,49.375,49.3937,49.1508,49.1975,305745.0
2020-08-24 13:10:00,52.66,52.79,52.64,52.76,178395.0,49.1975,49.3189,49.1788,49.2909,178395.0
2020-08-24 13:20:00,52.75,52.91,52.75,52.87,108192.0,49.2816,49.4311,49.2816,49.3937,108192.0
2020-08-24 13:30:00,52.88,52.99,52.87,52.96,108330.0,49.403,49.5058,49.3937,49.4778,108330.0
2020-08-24 13:40:00,52.96,53.01,52.93,53.0,89133.0,49.4778,49.5245,49.4497,49.5151,89133.0
2020-08-24 13:50:00,52.99,53.09,52.96,52.99,269263.0,49.5058,49.5992,49.4778,49.5058,269263.0
2020-08-24 14:00:00,52.98,52.99,52.89,52.94,86320.0,49.4965,49.5058,49.4124,49.4591,86320.0
2020-08-24 14:10:00,52.93,53.01,52.93,53.0,302984.0,49.4497,49.5245,49.4497,49.5151,302984.0
2020-08-24 14:20:00,53.0,53.06,52.93,53.01,460878.0,49.5151,49.5712,49.4497,49.5245,460878.0
2020-08-24 14:30:00,53.0,53.01,52.85,52.96,130075.0,49.5151,49.5245,49.375,49.4778,130075.0
2020-08-24 14:40:00,52.94,52.99,52.89,52.91,142746.0,49.4591,49.5058,49.4124,49.4311,142746.0
2020-08-24 14:50:00,52.91,53.03,52.83,53.0,196279.0,49.4311,49.5432,49.3563,49.5151,196279.0
2020-08-24 15:00:00,53.0,53.02,52.96,53.0,202731.0,49.5151,49.5338,49.4778,49.5151,202731.0
2020-08-24 15:10:00,53.0,53.03,52.97,53.0,217346.0,49.5151,49.5432,49.4871,49.5151,217346.0
2020-08-24 15:20:00,53.0,53.17,52.99,53.14,196035.0,49.5151,49.674,49.5058,49.6459,196035.0
2020-08-24 15:30:00,53.14,53.22,53.13,53.2,205949.0,49.6459,49.7207,49.6366,49.702,205949.0
2020-08-24 15:40:00,53.2,53.35,53.18,53.32,369072.0,49.702,49.8421,49.6833,49.8141,369072.0
2020-08-24 15:50:00,53.32,53.46,53.3,53.42,674721.0,49.8141,49.9449,49.7954,49.9075,674721.0
2020-08-25 09:30:00,53.18,53.7,53.18,53.37,534609.0,49.6833,50.1691,49.6833,49.8608,534609.0
2020-08-25 09:40:00,53.38,53.39,53.06,53.21,218194.0,49.8702,49.8795,49.5712,49.7113,218194.0
2020-08-25 09:50:00,53.2,53.25,53.05,53.18,224154.0,49.702,49.7487,49.5619,49.6833,224154.0
2020-08-25 10:00:00,53.18,53.33,53.09,53.21,305664.0,49.6833,49.8234,49.5992,49.7113,305664.0
2020-08-25 10:10:00,53.2,53.45,53.12,53.44,166426.0,49.702,49.9356,49.6272,49.9262,166426.0
2020-08-25 10:20:00,53.43,53.59,53.36,53.53,168346.0,49.9169,50.0663,49.8515,50.0103,168346.0
2020-08-25 10:30:00,53.54,53.6,53.42,53.51,230199.0,50.0196,50.0757,49.9075,49.9916,230199.0
2020-08-25 10:40:00,53.5,53.77,53.49,53.76,175979.0,49.9823,50.2345,49.9729,50.2252,175979.0
2020-08-25 10:50:00,53.76,53.91,53.71,53.87,199491.0,50.2252,50.3653,50.1785,50.3279,199491.0
2020-08-25 11:00:00,53.87,53.96,53.83,53.84,186870.0,50.3279,50.412,50.2906,50.2999,186870.0
2020-08-25 11:10:00,53.84,53.9,53.78,53.78,140288.0,50.2999,50.356,50.2439,50.2439,140288.0
2020-08-25 11:20:00,53.78,53.84,53.64,53.65,150800.0,50.2439,50.2999,50.1131,50.1224,150800.0
2020-08-25 11:30:00,53.63,53.65,53.44,53.45,132552.0,50.1037,50.1224,49.9262,49.9356,132552.0
2020-08-25 11:40:00,53.46,53.52,53.4,53.47,56905.0,49.9449,50.0009,49.8888,49.9542,56905.0
2020-08-25 11:50:00,53.48,53.58,53.43,53.52,74536.0,49.9636,50.057,49.9169,50.0009,74536.0
2020-08-25 12:00:00,53.52,53.6,53.52,53.55,55657.0,50.0009,50.0757,50.0009,50.029,55657.0
2020-08-25 12:10:00,53.54,53.58,53.43,53.56,73823.0,50.0196,50.057,49.9169,50.0383,73823.0
2020-08-25 12:20:00,53.56,53.61,53.54,53.56,62213.0,50.0383,50.085,50.0196,50.0383,62213.0
2020-08-25 12:30:00,53.56,53.56,53.48,53.5,72286.0,50.0383,50.0383,49.9636,49.9823,72286.0
2020-08-25 12:40:00,53.5,53.63,53.49,53.56,77468.0,49.9823,50.1037,49.9729,50.0383,77468.0
2020-08-25 12:50:00,53.58,53.63,53.56,53.58,52732.0,50.057,50.1037,50.0383,50.057,52732.0
2020-08-25 13:00:00,53.58,53.59,53.48,53.51,67232.0,50.057,50.0663,49.9636,49.9916,67232.0
2020-08-25 13:10:00,53.5,53.55,53.45,53.55,79557.0,49.9823,50.029,49.9356,50.029,79557.0
2020-08-25 13:20:00,53.55,53.62,53.54,53.57,30400.0,50.029,50.0944,50.0196,50.0477,30400.0
2020-08-25 13:30:00,53.56,53.63,53.55,53.61,47114.0,50.0383,50.1037,50.029,50.085,47114.0
2020-08-25 13:40:00,53.61,53.65,53.58,53.59,64084.0,50.085,50.1224,50.057,50.0663,64084.0
2020-08-25 13:50:00,53.59,53.6,53.49,53.5,47924.0,50.0663,50.0757,49.9729,49.9823,47924.0
2020-08-25 14:00:00,53.51,53.55,53.46,53.47,63816.0,49.9916,50.029,49.9449,49.9542,63816.0
2020-08-25 14:10:00,53.47,53.49,53.35,53.47,103150.0,49.9542,49.9729,49.8421,49.9542,103150.0
2020-08-25 14:20:00,53.47,53.53,53.38,53.39,60794.0,49.9542,50.0103,49.8702,49.8795,60794.0
2020-08-25 14:30:00,53.39,53.47,53.34,53.42,172185.0,49.8795,49.9542,49.8328,49.9075,172185.0
2020-08-25 14:40:00,53.43,53.51,53.39,53.5,68043.0,49.9169,49.9916,49.8795,49.9823,68043.0
2020-08-25 14:50:00,53.49,53.51,53.41,53.43,57754.0,49.9729,49.9916,49.8982,49.9169,57754.0
2020-08-25 15:00:00,53.43,53.43,53.34,53.38,96111.0,49.9169,49.9169,49.8328,49.8702,96111.0
2020-08-25 15:10:00,53.38,53.39,53.3,53.36,151157.0,49.8702,49.8795,49.7954,49.8515,151157.0
2020-08-25 15:20:00,53.36,53.39,53.26,53.3,210837.0,49.8515,49.8795,49.758,49.7954,210837.0
2020-08-25 15:30:00,53.3,53.43,53.29,53.33,217322.0,49.7954,49.9169,49.7861,49.8234,217322.0
2020-08-25 15:40:00,53.34,53.35,53.27,53.3,288194.0,49.8328,49.8421,49.7674,49.7954,288194.0
2020-08-25 15:50:00,53.29,53.31,53.13,53.16,875607.0,49.7861,49.8048,49.6366,49.6646,875607.0
2020-08-26 09:30:00,53.02,53.49,52.82,53.45,387000.0,49.5338,49.9729,49.347,49.9356,387000.0
2020-08-26 09:40:00,53.46,53.7,53.32,53.59,322636.0,49.9449,50.1691,49.8141,50.0663,322636.0
2020-08-26 09:50:00,53.58,53.8,53.52,53.65,136585.0,50.057,50.2625,50.0009,50.1224,136585.0
2020-08-26 10:00:00,53.65,53.71,53.37,53.38,164515.0,50.1224,50.1785,49.8608,49.8702,164515.0
2020-08-26 10:10:00,53.38,53.68,53.37,53.6,101513.0,49.8702,50.1504,49.8608,50.0757,101513.0
2020-08-26 10:20:00,53.58,53.71,53.52,53.54,124331.0,50.057,50.1785,50.0009,50.0196,124331.0
2020-08-26 10:30:00,53.54,53.65,53.53,53.62,96726.0,50.0196,50.1224,50.0103,50.0944,96726.0
2020-08-26 10:40:00,53.62,53.64,53.32,53.32,220142.0,50.0944,50.1131,49.8141,49.8141,220142.0
2020-08-26 10:50:00,53.31,53.52,53.31,53.33,145652.0,49.8048,50.0009,49.8048,49.8234,145652.0
2020-08-26 11:00:00,53.33,53.37,53.23,53.33,166942.0,49.8234,49.8608,49.73,49.8234,166942.0
2020-08-26 11:10:00,53.34,53.41,53.27,53.28,103422.0,49.8328,49.8982,49.7674,49.7767,103422.0
2020-08-26 11:20:00,53.28,53.31,53.25,53.3,87112.0,49.7767,49.8048,49.7487,49.7954,87112.0
2020-08-26 11:30:00,53.3,53.3,53.22,53.25,139461.0,49.7954,49.7954,49.7207,49.7487,139461.0
2020-08-26 11:40:00,53.25,53.31,53.21,53.24,85601.0,49.7487,49.8048,49.7113,49.7394,85601.0
2020-08-26 11:50:00,53.23,53.31,53.21,53.29,71197.0,49.73,49.8048,49.7113,49.7861,71197.0
2020-08-26 12:00:00,53.29,53.3,53.21,53.26,99102.0,49.7861,49.7954,49.7113,49.758,99102.0
2020-08-26 12:10:00,53.27,53.28,53.17,53.23,57810.0,49.7674,49.7767,49.674,49.73,57810.0
2020-08-26 12:20:00,53.24,53.26,53.1,53.11,64350.0,49.7394,49.758,49.6086,49.6179,64350.0
2020-08-26 12:30:00,53.12,53.15,53.06,53.1,122984.0,49.6272,49.6553,49.5712,49.6086,122984.0
2020-08-26 12:40:00,53.1,53.22,53.06,53.2,134450.0,49.6086,49.7207,49.5712,49.702,134450.0
2020-08-26 12:50:00,53.19,53.3,53.13,53.23,187607.0,49.6926,49.7954,49.6366,49.73,187607.0
2020-08-26 13:00:00,53.24,53.27,53.17,53.23,146735.0,49.7394,49.7674,49.674,49.73,146735.0
2020-08-26 13:10:00,53.24,53.26,53.16,53.2,54497.0,49.7394,49.758,49.6646,49.702,54497.0
2020-08-26 13:20:00,53.2,53.28,53.19,53.23,112551.0,49.702,49.7767,49.6926,49.73,112551.0
2020-08-26 13:30:00,53.24,53.29,53.21,53.26,66636.0,49.7394,49.7861,49.7113,49.758,66636.0
2020-08-26 13:40:00,53.26,53.29,53.23,53.29,51472.0,49.758,49.7861,49.73,49.7861,51472.0
2020-08-26 13:50:00,53.29,53.29,53.22,53.23,74152.0,49.7861,49.7861,49.7207,49.73,74152.0
2020-08-26 14:00:00,53.23,53.25,53.16,53.23,104574.0,49.73,49.7487,49.6646,49.73,104574.0
2020-08-26 14:10:00,53.23,53.28,53.2,53.25,90316.0,49.73,49.7767,49.702,49.7487,90316.0
2020-08-26 14:20:00,53.25,53.28,53.22,53.23,81984.0,49.7487,49.7767,49.7207,49.73,81984.0
2020-08-26 14:30:00,53.23,53.25,53.19,53.23,127039.0,49.73,49.7487,49.6926,49.73,127039.0
2020-08-26 14:40:00,53.23,53.25,53.21,53.22,82238.0,49.73,49.7487,49.7113,49.7207,82238.0
2020-08-26 14:50:00,53.22,53.26,53.17,53.17,230978.0,49.7207,49.758,49.674,49.674,230978.0
2020-08-26 15:00:00,53.17,53.3,53.14,53.29,142090.0,49.674,49.7954,49.6459,49.7861,142090.0
2020-08-26 15:10:00,53.28,53.29,53.19,53.2,199201.0,49.7767,49.7861,49.6926,49.702,199201.0
2020-08-26 15:20:00,53.19,53.42,53.19,53.37,199115.0,49.6926,49.9075,49.6926,49.8608,199115.0
2020-08-26 15:30:00,53.36,53.43,53.31,53.35,139848.0,49.8515,49.9169,49.8048,49.8421,139848.0
2020-08-26 15:40:00,53.34,53.43,53.31,53.41,152762.0,49.8328,49.9169,49.8048,49.8982,152762.0
2020-08-26 15:50:00,53.42,53.43,53.23,53.27,567372.0,49.9075,49.9169,49.73,49.7674,567372.0
2020-08-27 09:30:00,53.71,54.03,53.54,53.98,328974.0,50.1785,50.4774,50.0196,50.4307,328974.0
2020-08-27 09:40:00,53.98,54.34,53.96,54.29,434359.0,50.4307,50.767,50.412,50.7203,434359.0
2020-08-27 09:50:00,54.35,54.41,54.14,54.34,394248.0,50.7764,50.8324,50.5802,50.767,394248.0
2020-08-27 10:00:00,54.33,54.46,53.93,54.01,276474.0,50.7577,50.8791,50.384,50.4587,276474.0
2020-08-27 10:10:00,54.01,54.16,53.95,54.09,373758.0,50.4587,50.5989,50.4027,50.5335,373758.0
2020-08-27 10:20:00,54.09,54.3,54.02,54.19,218589.0,50.5335,50.7297,50.4681,50.6269,218589.0
2020-08-27 10:30:00,54.2,54.43,54.11,54.11,162915.0,50.6362,50.8511,50.5522,50.5522,162915.0
2020-08-27 10:40:00,54.1,54.18,53.95,54.07,156105.0,50.5428,50.6176,50.4027,50.5148,156105.0
2020-08-27 10:50:00,54.07,54.12,53.94,53.94,127398.0,50.5148,50.5615,50.3933,50.3933,127398.0
2020-08-27 11:00:00,53.95,53.99,53.82,53.96,120038.0,50.4027,50.44,50.2812,50.412,120038.0
2020-08-27 11:10:00,53.97,53.98,53.78,53.89,98872.0,50.4214,50.4307,50.2439,50.3466,98872.0
2020-08-27 11:20:00,53.88,53.91,53.7,53.81,151346.0,50.3373,50.3653,50.1691,50.2719,151346.0
2020-08-27 11:30:00,53.81,53.94,53.8,53.91,60614.0,50.2719,50.3933,50.2625,50.3653,60614.0
2020-08-27 11:40:00,53.91,54.0,53.83,53.87,93818.0,50.3653,50.4494,50.2906,50.3279,93818.0
2020-08-27 11:50:00,53.87,53.92,53.77,53.79,74481.0,50.3279,50.3746,50.2345,50.2532,74481.0
2020-08-27 12:00:00,53.79,53.81,53.7,53.71,108063.0,50.2532,50.2719,50.1691,50.1785,108063.0
2020-08-27 12:10:00,53.72,53.82,53.71,53.79,90676.0,50.1878,50.2812,50.1785,50.2532,90676.0
2020-08-27 12:20:00,53.78,53.83,53.72,53.73,136340.0,50.2439,50.2906,50.1878,50.1971,136340.0
2020-08-27 12:30:00,53.74,53.77,53.6,53.67,93797.0,50.2065,50.2345,50.0757,50.1411,93797.0
2020-08-27 12:40:00,53.67,53.68,53.56,53.61,89059.0,50.1411,50.1504,50.0383,50.085,89059.0
2020-08-27 12:50:00,53.6,53.62,53.49,53.59,130071.0,50.0757,50.0944,49.9729,50.0663,130071.0
2020-08-27 13:00:00,53.59,53.73,53.55,53.66,93639.0,50.0663,50.1971,50.029,50.1317,93639.0
2020-08-27 13:10:00,53.66,53.87,53.65,53.83,66316.0,50.1317,50.3279,50.1224,50.2906,66316.0
2020-08-27 13:20:00,53.84,53.94,53.82,53.93,71653.0,50.2999,50.3933,50.2812,50.384,71653.0
2020-08-27 13:30:00,53.93,54.01,53.91,53.97,70593.0,50.384,50.4587,50.3653,50.4214,70593.0
2020-08-27 13:40:00,53.98,54.07,53.89,53.93,77217.0,50.4307,50.5148,50.3466,50.384,77217.0
2020-08-27 13:50:00,53.93,53.97,53.81,53.96,70122.0,50.384,50.4214,50.2719,50.412,70122.0
2020-08-27 14:00:00,53.96,54.09,53.95,54.04,57215.0,50.412,50.5335,50.4027,50.4868,57215.0
2020-08-27 14:10:00,54.04,54.09,54.0,54.09,62648.0,50.4868,50.5335,50.4494,50.5335,62648.0
2020-08-27 14:20:00,54.1,54.1,53.9,54.01,112642.0,50.5428,50.5428,50.356,50.4587,112642.0
2020-08-27 14:30:00,54.01,54.04,53.85,53.86,198414.0,50.4587,50.4868,50.3092,50.3186,198414.0
2020-08-27 14:40:00,53.87,53.93,53.82,53.86,101169.0,50.3279,50.384,50.2812,50.3186,101169.0
2020-08-27 14:50:00,53.86,53.86,53.67,53.69,118416.0,50.3186,50.3186,50.1411,50.1598,118416.0
2020-08-27 15:00:00,53.69,53.81,53.63,53.73,117658.0,50.1598,50.2719,50.1037,50.1971,117658.0
2020-08-27 15:10:00,53.73,53.73,53.62,53.66,152606.0,50.1971,50.1971,50.0944,50.1317,152606.0
2020-08-27 15:20:00,53.67,53.79,53.65,53.77,161793.0,50.1411,50.2532,50.1224,50.2345,161793.0
2020-08-27 15:30:00,53.76,53.82,53.7,53.74,152299.0,50.2252,50.2812,50.1691,50.2065,152299.0
2020-08-27 15:40:00,53.74,53.83,53.71,53.75,206724.0,50.2065,50.2906,50.1785,50.2158,206724.0
2020-08-27 15:50:00,53.75,53.78,53.65,53.68,438048.0,50.2158,50.2439,50.1224,50.1504,438048.0
2020-08-28 09:30:00,53.79,53.86,53.52,53.77,165413.0,50.2532,50.3186,50.0009,50.2345,165413.0
2020-08-28 09:40:00,53.76,53.99,53.75,53.88,96298.0,50.2252,50.44,50.2158,50.3373,96298.0
2020-08-28 09:50:00,53.87,54.11,53.86,53.94,88471.0,50.3279,50.5522,50.3186,50.3933,88471.0
2020-08-28 10:00:00,53.96,54.01,53.8,53.94,129705.0,50.412,50.4587,50.2625,50.3933,129705.0
2020-08-28 10:10:00,53.94,54.05,53.85,53.93,85250.0,50.3933,50.4961,50.3092,50.384,85250.0
2020-08-28 10:20:00,53.93,53.95,53.7,53.72,77601.0,50.384,50.4027,50.1691,50.1878,77601.0
2020-08-28 10:30:00,53.74,53.83,53.65,53.75,70016.0,50.2065,50.2906,50.1224,50.2158,70016.0
2020-08-28 10:40:00,53.75,53.92,53.73,53.9,87977.0,50.2158,50.3746,50.1971,50.356,87977.0
2020-08-28 10:50:00,53.9,53.93,53.73,53.78,65014.0,50.356,50.384,50.1971,50.2439,65014.0
2020-08-28 11:00:00,53.79,53.92,53.76,53.88,72030.0,50.2532,50.3746,50.2252,50.3373,72030.0
2020-08-28 11:10:00,53.87,54.08,53.87,53.97,144566.0,50.3279,50.5241,50.3279,50.4214,144566.0
2020-08-28 11:20:00,53.99,54.1,53.98,54.05,81571.0,50.44,50.5428,50.4307,50.4961,81571.0
2020-08-28 11:30:00,54.05,54.08,53.97,54.02,164346.0,50.4961,50.5241,50.4214,50.4681,164346.0
2020-08-28 11:40:00,54.02,54.07,53.99,54.05,148977.0,50.4681,50.5148,50.44,50.4961,148977.0
2020-08-28 11:50:00,54.05,54.09,54.01,54.07,167915.0,50.4961,50.5335,50.4587,50.5148,167915.0
2020-08-28 12:00:00,54.08,54.2,54.07,54.12,111160.0,50.5241,50.6362,50.5148,50.5615,111160.0
2020-08-28 12:10:00,54.12,54.26,54.11,54.24,60461.0,50.5615,50.6923,50.5522,50.6736,60461.0
2020-08-28 12:20:00,54.25,54.33,54.14,54.18,75237.0,50.6829,50.7577,50.5802,50.6176,75237.0
2020-08-28 12:30:00,54.19,54.19,54.06,54.12,83045.0,50.6269,50.6269,50.5054,50.5615,83045.0
2020-08-28 12:40:00,54.11,54.17,54.1,54.15,70054.0,50.5522,50.6082,50.5428,50.5895,70054.0
2020-08-28 12:50:00,54.15,54.18,54.07,54.13,141207.0,50.5895,50.6176,50.5148,50.5708,141207.0
2020-08-28 13:00:00,54.12,54.18,54.09,54.17,52036.0,50.5615,50.6176,50.5335,50.6082,52036.0
2020-08-28 13:10:00,54.18,54.25,54.13,54.23,73880.0,50.6176,50.6829,50.5708,50.6643,73880.0
2020-08-28 13:20:00,54.22,54.26,54.15,54.16,45614.0,50.6549,50.6923,50.5895,50.5989,45614.0
2020-08-28 13:30:00,54.17,54.24,54.14,54.18,45698.0,50.6082,50.6736,50.5802,50.6176,45698.0
2020-08-28 13:40:00,54.19,54.2,54.13,54.19,87199.0,50.6269,50.6362,50.5708,50.6269,87199.0
2020-08-28 13:50:00,54.18,54.26,54.14,54.26,100700.0,50.6176,50.6923,50.5802,50.6923,100700.0
2020-08-28 14:00:00,54.26,54.36,54.25,54.26,255684.0,50.6923,50.7857,50.6829,50.6923,255684.0
2020-08-28 14:10:00,54.27,54.37,54.23,54.35,92355.0,50.7016,50.7951,50.6643,50.7764,92355.0
2020-08-28 14:20:00,54.36,54.47,54.34,54.44,98741.0,50.7857,50.8885,50.767,50.8605,98741.0
2020-08-28 14:30:00,54.44,54.67,54.43,54.65,102171.0,50.8605,51.0753,50.8511,51.0566,102171.0
2020-08-28 14:40:00,54.65,54.89,54.65,54.87,131592.0,51.0566,51.2809,51.0566,51.2622,131592.0
2020-08-28 14:50:00,54.88,55.0,54.87,54.91,145932.0,51.2715,51.3836,51.2622,51.2996,145932.0
2020-08-28 15:00:00,54.91,55.03,54.83,55.01,195828.0,51.2996,51.4117,51.2248,51.393,195828.0
2020-08-28 15:10:00,55.01,55.13,54.97,55.12,112428.0,51.393,51.5051,51.3556,51.4957,112428.0
2020-08-28 15:20:00,55.12,55.23,55.11,55.17,123966.0,51.4957,51.5985,51.4864,51.5425,123966.0
2020-08-28 15:30:00,55.16,55.21,55.12,55.14,243070.0,51.5331,51.5798,51.4957,51.5144,243070.0
2020-08-28 15:40:00,55.15,55.15,55.0,55.01,225560.0,51.5238,51.5238,51.3836,51.393,225560.0
2020-08-28 15:50:00,55.0,55.12,54.97,55.09,471687.0,51.3836,51.4957,51.3556,51.4677,471687.0
2020-08-31 09:30:00,55.14,55.6,55.08,55.54,491119.0,51.5144,51.9442,51.4584,51.8881,491119.0
2020-08-31 09:40:00,55.54,55.74,55.18,55.73,182397.0,51.8881,52.075,51.5518,52.0656,182397.0
2020-08-31 09:50:00,55.74,55.83,55.53,55.61,311912.0,52.075,52.1591,51.8788,51.9535,311912.0
2020-08-31 10:00:00,55.6,55.64,55.42,55.57,286804.0,51.9442,51.9816,51.776,51.9162,286804.0
2020-08-31 10:10:00,55.58,55.75,55.54,55.57,197483.0,51.9255,52.0843,51.8881,51.9162,197483.0
2020-08-31 10:20:00,55.58,55.62,55.06,55.07,243070.0,51.9255,51.9629,51.4397,51.449,243070.0
2020-08-31 10:30:00,55.07,55.19,55.07,55.13,132598.0,51.449,51.5611,51.449,51.5051,132598.0
2020-08-31 10:40:00,55.13,55.15,54.9,55.07,207880.0,51.5051,51.5238,51.2902,51.449,207880.0
2020-08-31 10:50:00,55.06,55.11,54.86,54.98,197245.0,51.4397,51.4864,51.2528,51.3649,197245.0
2020-08-31 11:00:00,54.98,55.14,54.86,54.87,91564.0,51.3649,51.5144,51.2528,51.2622,91564.0
2020-08-31 11:10:00,54.86,55.13,54.83,55.08,133068.0,51.2528,51.5051,51.2248,51.4584,133068.0
2020-08-31 11:20:00,55.08,55.08,54.86,54.93,74134.0,51.4584,51.4584,51.2528,51.3182,74134.0
2020-08-31 11:30:00,54.92,55.03,54.88,55.0,72764.0,51.3089,51.4117,51.2715,51.3836,72764.0
2020-08-31 11:40:00,55.02,55.17,55.01,55.14,73366.0,51.4023,51.5425,51.393,51.5144,73366.0
2020-08-31 11:50:00,55.15,55.19,55.03,55.1,105789.0,51.5238,51.5611,51.4117,51.4771,105789.0
2020-08-31 12:00:00,55.09,55.2,55.08,55.19,110278.0,51.4677,51.5705,51.4584,51.5611,110278.0
2020-08-31 12:10:00,55.18,55.29,55.1,55.29,77556.0,51.5518,51.6546,51.4771,51.6546,77556.0
2020-08-31 12:20:00,55.29,55.32,55.09,55.12,90293.0,51.6546,51.6826,51.4677,51.4957,90293.0
2020-08-31 12:30:00,55.11,55.13,55.02,55.09,58664.0,51.4864,51.5051,51.4023,51.4677,58664.0
2020-08-31 12:40:00,55.1,55.15,55.06,55.11,83467.0,51.4771,51.5238,51.4397,51.4864,83467.0
2020-08-31 12:50:00,55.09,55.16,55.09,55.11,99824.0,51.4677,51.5331,51.4677,51.4864,99824.0
2020-08-31 13:00:00,55.12,55.13,54.97,55.02,50172.0,51.4957,51.5051,51.3556,51.4023,50172.0
2020-08-31 13:10:00,55.02,55.07,54.98,55.03,41652.0,51.4023,51.449,51.3649,51.4117,41652.0
2020-08-31 13:20:00,55.03,55.04,54.94,55.02,49685.0,51.4117,51.421,51.3276,51.4023,49685.0
2020-08-31 13:30:00,55.02,55.06,54.99,55.02,36933.0,51.4023,51.4397,51.3743,51.4023,36933.0
2020-08-31 13:40:00,55.01,55.08,55.0,55.07,33159.0,51.393,51.4584,51.3836,51.449,33159.0
2020-08-31 13:50:00,55.08,55.09,55.04,55.04,43715.0,51.4584,51.4677,51.421,51.421,43715.0
2020-08-31 14:00:00,55.04,55.07,54.98,55.0,52231.0,51.421,51.449,51.3649,51.3836,52231.0
2020-08-31 14:10:00,55.0,55.05,54.99,55.02,88092.0,51.3836,51.4303,51.3743,51.4023,88092.0
2020-08-31 14:20:00,55.02,55.11,55.02,55.04,58397.0,51.4023,51.4864,51.4023,51.421,58397.0
2020-08-31 14:30:00,55.04,55.04,54.94,55.01,101125.0,51.421,51.421,51.3276,51.393,101125.0
2020-08-31 14:40:00,55.01,55.1,55.0,55.05,55686.0,51.393,51.4771,51.3836,51.4303,55686.0
2020-08-31 14:50:00,55.06,55.08,55.04,55.06,68950.0,51.4397,51.4584,51.421,51.4397,68950.0
2020-08-31 15:00:00,55.05,55.06,54.93,54.96,119368.0,51.4303,51.4397,51.3182,51.3463,119368.0
2020-08-31 15:10:00,54.96,54.97,54.82,54.83,159699.0,51.3463,51.3556,51.2155,51.2248,159699.0
2020-08-31 15:20:00,54.83,54.88,54.75,54.86,150507.0,51.2248,51.2715,51.1501,51.2528,150507.0
2020-08-31 15:30:00,54.86,54.97,54.82,54.93,97653.0,51.2528,51.3556,51.2155,51.3182,97653.0
2020-08-31 15:40:00,54.93,55.13,54.93,55.11,428093.0,51.3182,51.5051,51.3182,51.4864,428093.0
2020-08-31 15:50:00,55.1,55.1,54.77,54.77,525772.0,51.4771,51.4771,51.1688,51.1688,525772.0
2020-09-01 09:30:00,54.59,54.73,53.91,54.0,378365.0,51.0006,51.1314,50.3653,50.4494,378365.0
2020-09-01 09:40:00,54.04,54.36,54.0,54.32,146194.0,50.4868,50.7857,50.4494,50.7483,146194.0
2020-09-01 09:50:00,54.32,54.54,54.23,54.52,188847.0,50.7483,50.9539,50.6643,50.9352,188847.0
2020-09-01 10:00:00,54.51,54.62,54.32,54.38,140691.0,50.9259,51.0286,50.7483,50.8044,140691.0
2020-09-01 10:10:00,54.38,54.6,54.37,54.47,108451.0,50.8044,51.0099,50.7951,50.8885,108451.0
2020-09-01 10:20:00,54.49,54.76,54.45,54.65,86288.0,50.9072,51.1594,50.8698,51.0566,86288.0
2020-09-01 10:30:00,54.65,54.69,54.5,54.68,91008.0,51.0566,51.094,50.9165,51.0847,91008.0
2020-09-01 10:40:00,54.7,54.78,54.5,54.53,105242.0,51.1034,51.1781,50.9165,50.9445,105242.0
2020-09-01 10:50:00,54.53,54.69,54.51,54.69,93950.0,50.9445,51.094,50.9259,51.094,93950.0
2020-09-01 11:00:00,54.7,54.74,54.63,54.65,102865.0,51.1034,51.1407,51.038,51.0566,102865.0
2020-09-01 11:10:00,54.66,55.02,54.63,55.02,116545.0,51.066,51.4023,51.038,51.4023,116545.0
2020-09-01 11:20:00,55.02,55.15,54.82,54.83,151310.0,51.4023,51.5238,51.2155,51.2248,151310.0
2020-09-01 11:30:00,54.82,55.07,54.81,54.97,84855.0,51.2155,51.449,51.2061,51.3556,84855.0
2020-09-01 11:40:00,54.98,55.03,54.86,54.97,100706.0,51.3649,51.4117,51.2528,51.3556,100706.0
2020-09-01 11:50:00,54.97,55.02,54.87,54.96,65966.0,51.3556,51.4023,51.2622,51.3463,65966.0
2020-09-01 12:00:00,54.96,55.01,54.9,54.99,86922.0,51.3463,51.393,51.2902,51.3743,86922.0
2020-09-01 12:10:00,54.98,54.99,54.82,54.83,49226.0,51.3649,51.3743,51.2155,51.2248,49226.0
2020-09-01 12:20:00,54.84,55.08,54.83,55.07,68750.0,51.2342,51.4584,51.2248,51.449,68750.0
2020-09-01 12:30:00,55.08,55.1,54.98,55.02,62047.0,51.4584,51.4771,51.3649,51.4023,62047.0
2020-09-01 12:40:00,55.02,55.06,54.96,55.03,57168.0,51.4023,51.4397,51.3463,51.4117,57168.0
2020-09-01 12:50:00,55.03,55.07,54.96,55.05,56046.0,51.4117,51.449,51.3463,51.4303,56046.0
2020-09-01 13:00:00,55.06,55.14,55.02,55.12,41085.0,51.4397,51.5144,51.4023,51.4957,41085.0
2020-09-01 13:10:00,55.13,55.13,55.03,55.04,55132.0,51.5051,51.5051,51.4117,51.421,55132.0
2020-09-01 13:20:00,55.04,55.07,54.96,54.97,48066.0,51.421,51.449,51.3463,51.3556,48066.0
2020-09-01 13:30:00,54.97,55.09,54.94,54.99,55077.0,51.3556,51.4677,51.3276,51.3743,55077.0
2020-09-01 13:40:00,55.0,55.18,54.98,55.15,107779.0,51.3836,51.5518,51.3649,51.5238,107779.0
2020-09-01 13:50:00,55.14,55.18,55.09,55.15,84670.0,51.5144,51.5518,51.4677,51.5238,84670.0
2020-09-01 14:00:00,55.15,55.16,55.09,55.13,63397.0,51.5238,51.5331,51.4677,51.5051,63397.0
2020-09-01 14:10:00,55.13,55.17,55.08,55.09,133748.0,51.5051,51.5425,51.4584,51.4677,133748.0
2020-09-01 14:20:00,55.1,55.26,55.09,55.14,96877.0,51.4771,51.6265,51.4677,51.5144,96877.0
2020-09-01 14:30:00,55.13,55.21,55.07,55.1,93088.0,51.5051,51.5798,51.449,51.4771,93088.0
2020-09-01 14:40:00,55.11,55.15,55.09,55.15,70428.0,51.4864,51.5238,51.4677,51.5238,70428.0
2020-09-01 14:50:00,55.15,55.15,55.08,55.13,66918.0,51.5238,51.5238,51.4584,51.5051,66918.0
2020-09-01 15:00:00,55.12,55.14,55.05,55.12,122530.0,51.4957,51.5144,51.4303,51.4957,122530.0
2020-09-01 15:10:00,55.12,55.14,55.08,55.1,147239.0,51.4957,51.5144,51.4584,51.4771,147239.0
2020-09-01 15:20:00,55.1,55.24,55.09,55.2,95441.0,51.4771,51.6079,51.4677,51.5705,95441.0
2020-09-01 15:30:00,55.2,55.22,55.12,55.12,204958.0,51.5705,51.5892,51.4957,51.4957,204958.0
2020-09-01 15:40:00,55.12,55.17,55.1,55.14,184967.0,51.4957,51.5425,51.4771,51.5144,184967.0
2020-09-01 15:50:00,55.14,55.28,55.13,55.27,543155.0,51.5144,51.6452,51.5051,51.6359,543155.0
2020-09-02 09:30:00,55.4,56.08,55.39,55.83,350836.0,51.7573,52.3926,51.748,52.1591,350836.0
2020-09-02 09:40:00,55.83,55.88,55.49,55.56,148795.0,52.1591,52.2058,51.8414,51.9068,148795.0
2020-09-02 09:50:00,55.55,55.74,55.48,55.61,233348.0,51.8975,52.075,51.8321,51.9535,233348.0
2020-09-02 10:00:00,55.6,55.72,55.47,55.61,177167.0,51.9442,52.0563,51.8227,51.9535,177167.0
2020-09-02 10:10:00,55.6,55.72,55.52,55.56,384380.0,51.9442,52.0563,51.8694,51.9068,384380.0
2020-09-02 10:20:00,55.55,55.59,55.43,55.46,134948.0,51.8975,51.9348,51.7854,51.8134,134948.0
2020-09-02 10:30:00,55.46,55.51,55.26,55.43,121999.0,51.8134,51.8601,51.6265,51.7854,121999.0
2020-09-02 10:40:00,55.44,55.54,55.35,55.41,181270.0,51.7947,51.8881,51.7106,51.7667,181270.0
2020-09-02 10:50:00,55.41,55.58,55.37,55.52,264980.0,51.7667,51.9255,51.7293,51.8694,264980.0
2020-09-02 11:00:00,55.52,55.58,55.46,55.51,192522.0,51.8694,51.9255,51.8134,51.8601,192522.0
2020-09-02 11:10:00,55.52,55.65,55.48,55.52,231336.0,51.8694,51.9909,51.8321,51.8694,231336.0
2020-09-02 11:20:00,55.52,55.57,55.38,55.53,196902.0,51.8694,51.9162,51.7386,51.8788,196902.0
2020-09-02 11:30:00,55.53,55.58,55.41,55.46,91282.0,51.8788,51.9255,51.7667,51.8134,91282.0
2020-09-02 11:40:00,55.45,55.5,55.4,55.47,84111.0,51.804,51.8508,51.7573,51.8227,84111.0
2020-09-02 11:50:00,55.48,55.55,55.45,55.49,99058.0,51.8321,51.8975,51.804,51.8414,99058.0
2020-09-02 12:00:00,55.5,55.54,55.45,55.51,84729.0,51.8508,51.8881,51.804,51.8601,84729.0
2020-09-02 12:10:00,55.51,55.71,55.49,55.7,663983.0,51.8601,52.047,51.8414,52.0376,663983.0
2020-09-02 12:20:00,55.7,55.92,55.65,55.9,261244.0,52.0376,52.2431,51.9909,52.2245,261244.0
2020-09-02 12:30:00,55.9,56.08,55.87,56.03,154301.0,52.2245,52.3926,52.1964,52.3459,154301.0
2020-09-02 12:40:00,56.03,56.2,56.02,56.06,104508.0,52.3459,52.5047,52.3366,52.3739,104508.0
2020-09-02 12:50:00,56.05,56.06,55.77,55.84,89042.0,52.3646,52.3739,52.103,52.1684,89042.0
2020-09-02 13:00:00,55.83,55.86,55.77,55.86,68944.0,52.1591,52.1871,52.103,52.1871,68944.0
2020-09-02 13:10:00,55.86,56.16,55.85,56.15,179365.0,52.1871,52.4674,52.1777,52.458,179365.0
2020-09-02 13:20:00,56.15,56.54,56.12,56.5,352837.0,52.458,52.8224,52.43,52.785,352837.0
2020-09-02 13:30:00,56.5,56.72,56.44,56.66,222541.0,52.785,52.9905,52.729,52.9345,222541.0
2020-09-02 13:40:00,56.67,56.69,56.38,56.4,137096.0,52.9438,52.9625,52.6729,52.6916,137096.0
2020-09-02 13:50:00,56.4,56.53,56.39,56.47,134516.0,52.6916,52.813,52.6822,52.757,134516.0
2020-09-02 14:00:00,56.46,56.49,56.17,56.27,157281.0,52.7476,52.7757,52.4767,52.5701,157281.0
2020-09-02 14:10:00,56.27,56.31,56.09,56.16,247991.0,52.5701,52.6075,52.402,52.4674,247991.0
2020-09-02 14:20:00,56.18,56.3,56.15,56.26,222959.0,52.486,52.5982,52.458,52.5608,222959.0
2020-09-02 14:30:00,56.24,56.31,56.21,56.28,59132.0,52.5421,52.6075,52.5141,52.5795,59132.0
2020-09-02 14:40:00,56.28,56.47,56.25,56.42,106732.0,52.5795,52.757,52.5514,52.7103,106732.0
2020-09-02 14:50:00,56.43,56.54,56.43,56.47,103710.0,52.7196,52.8224,52.7196,52.757,103710.0
2020-09-02 15:00:00,56.46,56.58,56.39,56.47,157994.0,52.7476,52.8597,52.6822,52.757,157994.0
2020-09-02 15:10:00,56.48,56.57,56.43,56.54,132361.0,52.7663,52.8504,52.7196,52.8224,132361.0
2020-09-02 15:20:00,56.55,56.66,56.52,56.62,111861.0,52.8317,52.9345,52.8037,52.8971,111861.0
2020-09-02 15:30:00,56.61,56.67,56.5,56.62,185244.0,52.8878,52.9438,52.785,52.8971,185244.0
2020-09-02 15:40:00,56.62,56.88,56.6,56.88,229866.0,52.8971,53.14,52.8784,53.14,229866.0
2020-09-02 15:50:00,56.87,56.91,56.72,56.73,626114.0,53.1307,53.168,52.9905,52.9999,626114.0
2020-09-03 09:30:00,57.01,57.05,56.33,56.55,256485.0,53.2615,53.2988,52.6262,52.8317,256485.0
2020-09-03 09:40:00,56.54,56.75,56.34,56.75,184412.0,52.8224,53.0186,52.6355,53.0186,184412.0
2020-09-03 09:50:00,56.74,56.76,56.49,56.74,128482.0,53.0092,53.0279,52.7757,53.0092,128482.0
2020-09-03 10:00:00,56.73,56.8,56.28,56.32,145524.0,52.9999,53.0653,52.5795,52.6168,145524.0
2020-09-03 10:10:00,56.32,56.65,56.31,56.57,113341.0,52.6168,52.9251,52.6075,52.8504,113341.0
2020-09-03 10:20:00,56.57,56.6,56.28,56.5,133325.0,52.8504,52.8784,52.5795,52.785,133325.0
2020-09-03 10:30:00,56.52,56.71,56.4,56.5,133084.0,52.8037,52.9812,52.6916,52.785,133084.0
2020-09-03 10:40:00,56.51,56.59,56.14,56.14,183030.0,52.7943,52.8691,52.4487,52.4487,183030.0
2020-09-03 10:50:00,56.16,56.34,56.12,56.29,117383.0,52.4674,52.6355,52.43,52.5888,117383.0
2020-09-03 11:00:00,56.28,56.32,55.92,56.01,247091.0,52.5795,52.6168,52.2431,52.3272,247091.0
2020-09-03 11:10:00,56.01,56.1,55.51,55.51,113048.0,52.3272,52.4113,51.8601,51.8601,113048.0
2020-09-03 11:20:00,55.53,55.91,55.47,55.84,153066.0,51.8788,52.2338,51.8227,52.1684,153066.0
2020-09-03 11:30:00,55.84,56.13,55.75,56.13,93328.0,52.1684,52.4393,52.0843,52.4393,93328.0
2020-09-03 11:40:00,56.1,56.2,56.0,56.14,71730.0,52.4113,52.5047,52.3179,52.4487,71730.0
2020-09-03 11:50:00,56.13,56.28,56.02,56.05,89477.0,52.4393,52.5795,52.3366,52.3646,89477.0
2020-09-03 12:00:00,56.05,56.21,55.99,56.2,171208.0,52.3646,52.5141,52.3085,52.5047,171208.0
2020-09-03 12:10:00,56.2,56.28,56.14,56.25,165086.0,52.5047,52.5795,52.4487,52.5514,165086.0
2020-09-03 12:20:00,56.24,56.25,56.14,56.19,81803.0,52.5421,52.5514,52.4487,52.4954,81803.0
2020-09-03 12:30:00,56.19,56.19,55.91,56.14,95683.0,52.4954,52.4954,52.2338,52.4487,95683.0
2020-09-03 12:40:00,56.14,56.16,55.89,55.92,120094.0,52.4487,52.4674,52.2151,52.2431,120094.0
2020-09-03 12:50:00,55.93,56.11,55.92,56.02,128356.0,52.2525,52.4206,52.2431,52.3366,128356.0
2020-09-03 13:00:00,56.02,56.1,55.81,56.1,133255.0,52.3366,52.4113,52.1404,52.4113,133255.0
2020-09-03 13:10:00,56.09,56.27,56.0,56.05,95695.0,52.402,52.5701,52.3179,52.3646,95695.0
2020-09-03 13:20:00,56.05,56.2,55.96,56.17,87410.0,52.3646,52.5047,52.2805,52.4767,87410.0
2020-09-03 13:30:00,56.16,56.16,55.81,55.95,102360.0,52.4674,52.4674,52.1404,52.2712,102360.0
2020-09-03 13:40:00,55.95,55.98,55.85,55.91,76851.0,52.2712,52.2992,52.1777,52.2338,76851.0
2020-09-03 13:50:00,55.92,56.12,55.92,55.97,76233.0,52.2431,52.43,52.2431,52.2899,76233.0
2020-09-03 14:00:00,55.95,56.11,55.92,56.01,78539.0,52.2712,52.4206,52.2431,52.3272,78539.0
2020-09-03 14:10:00,56.01,56.09,55.88,55.89,90802.0,52.3272,52.402,52.2058,52.2151,90802.0
2020-09-03 14:20:00,55.9,56.0,55.86,55.91,102136.0,52.2245,52.3179,52.1871,52.2338,102136.0
2020-09-03 14:30:00,55.9,56.06,55.86,55.99,158040.0,52.2245,52.3739,52.1871,52.3085,158040.0
2020-09-03 14:40:00,55.99,56.0,55.73,55.76,110311.0,52.3085,52.3179,52.0656,52.0937,110311.0
2020-09-03 14:50:00,55.76,55.79,55.44,55.46,161573.0,52.0937,52.1217,51.7947,51.8134,161573.0
2020-09-03 15:00:00,55.47,55.64,55.46,55.6,150702.0,51.8227,51.9816,51.8134,51.9442,150702.0
2020-09-03 15:10:00,55.6,55.65,55.47,55.48,130023.0,51.9442,51.9909,51.8227,51.8321,130023.0
2020-09-03 15:20:00,55.47,55.48,55.25,55.31,211397.0,51.8227,51.8321,51.6172,51.6733,211397.0
2020-09-03 15:30:00,55.3,55.53,55.18,55.46,196471.0,51.6639,51.8788,51.5518,51.8134,196471.0
2020-09-03 15:40:00,55.46,55.6,55.33,55.33,251077.0,51.8134,51.9442,51.6919,51.6919,251077.0
2020-09-03 15:50:00,55.33,55.66,55.18,55.53,563738.0,51.6919,52.0002,51.5518,51.8788,563738.0
2020-09-04 09:30:00,55.89,56.07,55.31,55.43,170124.0,52.2151,52.3833,51.6733,51.7854,170124.0
2020-09-04 09:40:00,55.44,55.81,55.43,55.69,125592.0,51.7947,52.1404,51.7854,52.0283,125592.0
2020-09-04 09:50:00,55.69,55.75,55.17,55.39,135649.0,52.0283,52.0843,51.5425,51.748,135649.0
2020-09-04 10:00:00,55.39,55.51,55.35,55.44,155896.0,51.748,51.8601,51.7106,51.7947,155896.0
2020-09-04 10:10:00,55.43,55.45,54.94,54.97,100412.0,51.7854,51.804,51.3276,51.3556,100412.0
2020-09-04 10:20:00,54.97,55.21,54.81,54.85,112627.0,51.3556,51.5798,51.2061,51.2435,112627.0
2020-09-04 10:30:00,54.83,54.95,54.34,54.64,150134.0,51.2248,51.3369,50.767,51.0473,150134.0
2020-09-04 10:40:00,54.62,54.69,54.21,54.66,155767.0,51.0286,51.094,50.6456,51.066,155767.0
2020-09-04 10:50:00,54.64,54.97,54.4,54.94,207806.0,51.0473,51.3556,50.8231,51.3276,207806.0
2020-09-04 11:00:00,54.95,54.99,54.51,54.61,122970.0,51.3369,51.3743,50.9259,51.0193,122970.0
2020-09-04 11:10:00,54.57,54.74,54.48,54.57,121312.0,50.9819,51.1407,50.8978,50.9819,121312.0
2020-09-04 11:20:00,54.57,54.69,54.46,54.66,178894.0,50.9819,51.094,50.8791,51.066,178894.0
2020-09-04 11:30:00,54.65,54.83,54.63,54.68,105079.0,51.0566,51.2248,51.038,51.0847,105079.0
2020-09-04 11:40:00,54.68,54.71,54.43,54.54,118224.0,51.0847,51.1127,50.8511,50.9539,118224.0
2020-09-04 11:50:00,54.56,55.01,54.51,54.96,134853.0,50.9726,51.393,50.9259,51.3463,134853.0
2020-09-04 12:00:00,54.95,55.18,54.93,55.09,208335.0,51.3369,51.5518,51.3182,51.4677,208335.0
2020-09-04 12:10:00,55.14,55.31,55.13,55.26,147395.0,51.5144,51.6733,51.5051,51.6265,147395.0
2020-09-04 12:20:00,55.27,55.39,55.21,55.34,213716.0,51.6359,51.748,51.5798,51.7013,213716.0
2020-09-04 12:30:00,55.33,55.38,55.19,55.35,73924.0,51.6919,51.7386,51.5611,51.7106,73924.0
2020-09-04 12:40:00,55.36,55.51,55.34,55.45,57186.0,51.72,51.8601,51.7013,51.804,57186.0
2020-09-04 12:50:00,55.45,55.59,55.38,55.58,69975.0,51.804,51.9348,51.7386,51.9255,69975.0
2020-09-04 13:00:00,55.56,55.58,55.46,55.54,100239.0,51.9068,51.9255,51.8134,51.8881,100239.0
2020-09-04 13:10:00,55.54,55.58,55.26,55.26,80063.0,51.8881,51.9255,51.6265,51.6265,80063.0
2020-09-04 13:20:00,55.26,55.39,55.25,55.28,60240.0,51.6265,51.748,51.6172,51.6452,60240.0
2020-09-04 13:30:00,55.25,55.29,55.16,55.21,89479.0,51.6172,51.6546,51.5331,51.5798,89479.0
2020-09-04 13:40:00,55.2,55.38,55.13,55.35,54848.0,51.5705,51.7386,51.5051,51.7106,54848.0
2020-09-04 13:50:00,55.32,55.4,55.19,55.39,55168.0,51.6826,51.7573,51.5611,51.748,55168.0
2020-09-04 14:00:00,55.38,55.41,55.26,55.29,62605.0,51.7386,51.7667,51.6265,51.6546,62605.0
2020-09-04 14:10:00,55.28,55.35,55.21,55.31,59041.0,51.6452,51.7106,51.5798,51.6733,59041.0
2020-09-04 14:20:00,55.32,55.32,55.15,55.28,80032.0,51.6826,51.6826,51.5238,51.6452,80032.0
2020-09-04 14:30:00,55.27,55.39,55.19,55.37,91786.0,51.6359,51.748,51.5611,51.7293,91786.0
2020-09-04 14:40:00,55.36,55.6,55.34,55.5,77274.0,51.72,51.9442,51.7013,51.8508,77274.0
2020-09-04 14:50:00,55.49,55.5,55.34,55.43,90829.0,51.8414,51.8508,51.7013,51.7854,90829.0
2020-09-04 15:00:00,55.44,55.46,55.27,55.29,175648.0,51.7947,51.8134,51.6359,51.6546,175648.0
2020-09-04 15:10:00,55.3,55.31,55.15,55.28,137273.0,51.6639,51.6733,51.5238,51.6452,137273.0
2020-09-04 15:20:00,55.27,55.49,55.21,55.39,140950.0,51.6359,51.8414,51.5798,51.748,140950.0
2020-09-04 15:30:00,55.38,55.38,55.06,55.19,176872.0,51.7386,51.7386,51.4397,51.5611,176872.0
2020-09-04 15:40:00,55.19,55.3,55.08,55.09,182843.0,51.5611,51.6639,51.4584,51.4677,182843.0
2020-09-04 15:50:00,55.09,55.21,55.06,55.17,424965.0,51.4677,51.5798,51.4397,51.5425,424965.0
2020-09-08 09:30:00,54.65,55.08,54.39,54.97,262635.0,51.0566,51.4584,50.8137,51.3556,262635.0
2020-09-08 09:40:00,54.96,54.97,54.48,54.53,123237.0,51.3463,51.3556,50.8978,50.9445,123237.0
2020-09-08 09:50:00,54.48,54.88,54.4,54.84,71625.0,50.8978,51.2715,50.8231,51.2342,71625.0
2020-09-08 10:00:00,54.84,54.87,54.54,54.77,107923.0,51.2342,51.2622,50.9539,51.1688,107923.0
2020-09-08 10:10:00,54.76,55.0,54.69,54.93,101653.0,51.1594,51.3836,51.094,51.3182,101653.0
2020-09-08 10:20:00,54.91,55.35,54.87,55.25,265080.0,51.2996,51.7106,51.2622,51.6172,265080.0
2020-09-08 10:30:00,55.21,55.46,55.16,55.46,105633.0,51.5798,51.8134,51.5331,51.8134,105633.0
2020-09-08 10:40:00,55.47,55.47,55.02,55.13,296939.0,51.8227,51.8227,51.4023,51.5051,296939.0
2020-09-08 10:50:00,55.11,55.3,55.1,55.2,124652.0,51.4864,51.6639,51.4771,51.5705,124652.0
2020-09-08 11:00:00,55.22,55.41,55.17,55.34,107305.0,51.5892,51.7667,51.5425,51.7013,107305.0
2020-09-08 11:10:00,55.36,55.43,55.29,55.3,53859.0,51.72,51.7854,51.6546,51.6639,53859.0
2020-09-08 11:20:00,55.31,55.35,55.06,55.08,71828.0,51.6733,51.7106,51.4397,51.4584,71828.0
2020-09-08 11:30:00,55.06,55.35,54.99,55.27,94660.0,51.4397,51.7106,51.3743,51.6359,94660.0
2020-09-08 11:40:00,55.27,55.32,55.1,55.2,81071.0,51.6359,51.6826,51.4771,51.5705,81071.0
2020-09-08 11:50:00,55.2,55.31,55.16,55.27,161250.0,51.5705,51.6733,51.5331,51.6359,161250.0
2020-09-08 12:00:00,55.27,55.34,55.17,55.24,118774.0,51.6359,51.7013,51.5425,51.6079,118774.0
2020-09-08 12:10:00,55.24,55.43,55.23,55.4,120862.0,51.6079,51.7854,51.5985,51.7573,120862.0
2020-09-08 12:20:00,55.39,55.52,55.39,55.46,88295.0,51.748,51.8694,51.748,51.8134,88295.0
2020-09-08 12:30:00,55.47,55.66,55.45,55.52,131107.0,51.8227,52.0002,51.804,51.8694,131107.0
2020-09-08 12:40:00,55.53,55.69,55.48,55.64,65137.0,51.8788,52.0283,51.8321,51.9816,65137.0
2020-09-08 12:50:00,55.63,55.7,55.49,55.51,57912.0,51.9722,52.0376,51.8414,51.8601,57912.0
2020-09-08 13:00:00,55.51,55.53,55.43,55.44,79692.0,51.8601,51.8788,51.7854,51.7947,79692.0
2020-09-08 13:10:00,55.43,55.6,55.42,55.57,94669.0,51.7854,51.9442,51.776,51.9162,94669.0
2020-09-08 13:20:00,55.56,55.59,55.48,55.48,72389.0,51.9068,51.9348,51.8321,51.8321,72389.0
2020-09-08 13:30:00,55.46,55.59,55.43,55.52,95828.0,51.8134,51.9348,51.7854,51.8694,95828.0
2020-09-08 13:40:00,55.52,55.56,55.43,55.45,79569.0,51.8694,51.9068,51.7854,51.804,79569.0
2020-09-08 13:50:00,55.45,55.53,55.4,55.41,85909.0,51.804,51.8788,51.7573,51.7667,85909.0
2020-09-08 14:00:00,55.41,55.45,55.28,55.3,59029.0,51.7667,51.804,51.6452,51.6639,59029.0
2020-09-08 14:10:00,55.31,55.51,55.3,55.48,210999.0,51.6733,51.8601,51.6639,51.8321,210999.0
2020-09-08 14:20:00,55.48,55.57,55.45,55.49,373792.0,51.8321,51.9162,51.804,51.8414,373792.0
2020-09-08 14:30:00,55.49,55.49,55.39,55.45,352541.0,51.8414,51.8414,51.748,51.804,352541.0
2020-09-08 14:40:00,55.44,55.48,55.19,55.31,207196.0,51.7947,51.8321,51.5611,51.6733,207196.0
2020-09-08 14:50:00,55.3,55.39,55.05,55.34,169339.0,51.6639,51.748,51.4303,51.7013,169339.0
2020-09-08 15:00:00,55.33,55.34,55.04,55.11,99219.0,51.6919,51.7013,51.421,51.4864,99219.0
2020-09-08 15:10:00,55.11,55.32,55.11,55.23,95398.0,51.4864,51.6826,51.4864,51.5985,95398.0
2020-09-08 15:20:00,55.23,55.42,55.19,55.4,100654.0,51.5985,51.776,51.5611,51.7573,100654.0
2020-09-08 15:30:00,55.4,55.47,55.28,55.39,132078.0,51.7573,51.8227,51.6452,51.748,132078.0
2020-09-08 15:40:00,55.39,55.49,55.32,55.46,172806.0,51.748,51.8414,51.6826,51.8134,172806.0
2020-09-08 15:50:00,55.45,55.46,55.21,55.3,511784.0,51.804,51.8134,51.5798,51.6639,511784.0
2020-09-09 09:30:00,55.08,55.24,54.79,55.1,357030.0,51.4584,51.6079,51.1874,51.4771,357030.0
2020-09-09 09:40:00,55.09,55.31,54.92,54.95,192672.0,51.4677,51.6733,51.3089,51.3369,192672.0
2020-09-09 09:50:00,54.97,55.11,54.96,55.09,114414.0,51.3556,51.4864,51.3463,51.4677,114414.0
2020-09-09 10:00:00,55.1,55.11,54.92,54.99,130919.0,51.4771,51.4864,51.3089,51.3743,130919.0
2020-09-09 10:10:00,54.98,55.04,54.93,54.96,144395.0,51.3649,51.421,51.3182,51.3463,144395.0
2020-09-09 10:20:00,54.95,55.04,54.77,54.77,177680.0,51.3369,51.421,51.1688,51.1688,177680.0
2020-09-09 10:30:00,54.77,54.9,54.73,54.77,93020.0,51.1688,51.2902,51.1314,51.1688,93020.0
2020-09-09 10:40:00,54.78,54.96,54.77,54.79,113403.0,51.1781,51.3463,51.1688,51.1874,113403.0
2020-09-09 10:50:00,54.8,54.85,54.67,54.74,180074.0,51.1968,51.2435,51.0753,51.1407,180074.0
2020-09-09 11:00:00,54.75,54.99,54.75,54.82,138689.0,51.1501,51.3743,51.1501,51.2155,138689.0
2020-09-09 11:10:00,54.82,54.82,54.69,54.74,76179.0,51.2155,51.2155,51.094,51.1407,76179.0
2020-09-09 11:20:00,54.74,54.79,54.56,54.65,229784.0,51.1407,51.1874,50.9726,51.0566,229784.0
2020-09-09 11:30:00,54.65,54.69,54.57,54.65,111376.0,51.0566,51.094,50.9819,51.0566,111376.0
2020-09-09 11:40:00,54.65,54.76,54.58,54.62,109006.0,51.0566,51.1594,50.9913,51.0286,109006.0
2020-09-09 11:50:00,54.62,54.62,54.46,54.59,309296.0,51.0286,51.0286,50.8791,51.0006,309296.0
2020-09-09 12:00:00,54.59,54.79,54.58,54.76,110540.0,51.0006,51.1874,50.9913,51.1594,110540.0
2020-09-09 12:10:00,54.77,54.88,54.74,54.85,85240.0,51.1688,51.2715,51.1407,51.2435,85240.0
2020-09-09 12:20:00,54.85,54.89,54.77,54.89,82106.0,51.2435,51.2809,51.1688,51.2809,82106.0
2020-09-09 12:30:00,54.89,54.91,54.8,54.84,106389.0,51.2809,51.2996,51.1968,51.2342,106389.0
2020-09-09 12:40:00,54.84,54.84,54.78,54.82,54730.0,51.2342,51.2342,51.1781,51.2155,54730.0
2020-09-09 12:50:00,54.81,54.82,54.72,54.8,124694.0,51.2061,51.2155,51.122,51.1968,124694.0
2020-09-09 13:00:00,54.8,55.06,54.8,55.05,126008.0,51.1968,51.4397,51.1968,51.4303,126008.0
2020-09-09 13:10:00,55.05,55.23,55.04,55.15,124562.0,51.4303,51.5985,51.421,51.5238,124562.0
2020-09-09 13:20:00,55.16,55.16,55.02,55.09,112527.0,51.5331,51.5331,51.4023,51.4677,112527.0
2020-09-09 13:30:00,55.09,55.19,55.07,55.1,98354.0,51.4677,51.5611,51.449,51.4771,98354.0
2020-09-09 13:40:00,55.1,55.1,54.98,55.04,59583.0,51.4771,51.4771,51.3649,51.421,59583.0
2020-09-09 13:50:00,55.04,55.16,55.03,55.13,57316.0,51.421,51.5331,51.4117,51.5051,57316.0
2020-09-09 14:00:00,55.14,55.24,55.08,55.22,88797.0,51.5144,51.6079,51.4584,51.5892,88797.0
2020-09-09 14:10:00,55.23,55.25,55.11,55.12,61339.0,51.5985,51.6172,51.4864,51.4957,61339.0
2020-09-09 14:20:00,55.13,55.13,55.01,55.03,89284.0,51.5051,51.5051,51.393,51.4117,89284.0
2020-09-09 14:30:00,55.03,55.17,55.02,55.13,104902.0,51.4117,51.5425,51.4023,51.5051,104902.0
2020-09-09 14:40:00,55.13,55.14,55.08,55.11,96249.0,51.5051,51.5144,51.4584,51.4864,96249.0
2020-09-09 14:50:00,55.11,55.22,55.08,55.18,81456.0,51.4864,51.5892,51.4584,51.5518,81456.0
2020-09-09 15:00:00,55.19,55.27,55.16,55.24,81921.0,51.5611,51.6359,51.5331,51.6079,81921.0
2020-09-09 15:10:00,55.25,55.32,55.2,55.26,94580.0,51.6172,51.6826,51.5705,51.6265,94580.0
2020-09-09 15:20:00,55.26,55.31,55.14,55.19,111685.0,51.6265,51.6733,51.5144,51.5611,111685.0
2020-09-09 15:30:00,55.19,55.29,55.08,55.1,119553.0,51.5611,51.6546,51.4584,51.4771,119553.0
2020-09-09 15:40:00,55.1,55.11,54.93,54.96,172423.0,51.4771,51.4864,51.3182,51.3463,172423.0
2020-09-09 15:50:00,54.95,55.03,54.74,54.77,604845.0,51.3369,51.4117,51.1407,51.1688,604845.0
2020-09-10 09:30:00,55.04,55.43,54.99,55.32,188739.0,51.421,51.7854,51.3743,51.6826,188739.0
2020-09-10 09:40:00,55.33,55.57,55.31,55.51,211504.0,51.6919,51.9162,51.6733,51.8601,211504.0
2020-09-10 09:50:00,55.51,55.53,55.2,55.21,142150.0,51.8601,51.8788,51.5705,51.5798,142150.0
2020-09-10 10:00:00,55.21,55.25,55.07,55.1,129135.0,51.5798,51.6172,51.449,51.4771,129135.0
2020-09-10 10:10:00,55.11,55.3,54.93,55.28,555823.0,51.4864,51.6639,51.3182,51.6452,555823.0
2020-09-10 10:20:00,55.29,55.45,55.05,55.06,278195.0,51.6546,51.804,51.4303,51.4397,278195.0
2020-09-10 10:30:00,55.05,55.3,55.02,55.25,71479.0,51.4303,51.6639,51.4023,51.6172,71479.0
2020-09-10 10:40:00,55.23,55.27,54.86,55.02,123207.0,51.5985,51.6359,51.2528,51.4023,123207.0
2020-09-10 10:50:00,55.02,55.05,54.7,54.72,87275.0,51.4023,51.4303,51.1034,51.122,87275.0
2020-09-10 11:00:00,54.72,54.97,54.6,54.9,99729.0,51.122,51.3556,51.0099,51.2902,99729.0
2020-09-10 11:10:00,54.89,54.91,54.63,54.87,96110.0,51.2809,51.2996,51.038,51.2622,96110.0
2020-09-10 11:20:00,54.89,55.21,54.85,55.21,65993.0,51.2809,51.5798,51.2435,51.5798,65993.0
2020-09-10 11:30:00,55.22,55.27,55.09,55.22,73074.0,51.5892,51.6359,51.4677,51.5892,73074.0
2020-09-10 11:40:00,55.22,55.25,55.08,55.2,54336.0,51.5892,51.6172,51.4584,51.5705,54336.0
2020-09-10 11:50:00,55.2,55.23,54.98,55.03,68969.0,51.5705,51.5985,51.3649,51.4117,68969.0
2020-09-10 12:00:00,55.02,55.17,54.96,55.14,244181.0,51.4023,51.5425,51.3463,51.5144,244181.0
2020-09-10 12:10:00,55.13,55.19,54.99,55.1,461940.0,51.5051,51.5611,51.3743,51.4771,461940.0
2020-09-10 12:20:00,55.09,55.12,54.96,55.12,76403.0,51.4677,51.4957,51.3463,51.4957,76403.0
2020-09-10 12:30:00,55.13,55.22,54.75,54.81,66734.0,51.5051,51.5892,51.1501,51.2061,66734.0
2020-09-10 12:40:00,54.82,54.85,54.7,54.79,42558.0,51.2155,51.2435,51.1034,51.1874,42558.0
2020-09-10 12:50:00,54.79,54.97,54.79,54.93,45724.0,51.1874,51.3556,51.1874,51.3182,45724.0
2020-09-10 13:00:00,54.94,55.08,54.9,55.08,53675.0,51.3276,51.4584,51.2902,51.4584,53675.0
2020-09-10 13:10:00,55.09,55.24,55.05,55.24,46622.0,51.4677,51.6079,51.4303,51.6079,46622.0
2020-09-10 13:20:00,55.25,55.26,55.09,55.13,70503.0,51.6172,51.6265,51.4677,51.5051,70503.0
2020-09-10 13:30:00,55.13,55.3,55.1,55.16,62694.0,51.5051,51.6639,51.4771,51.5331,62694.0
2020-09-10 13:40:00,55.17,55.18,55.1,55.12,40787.0,51.5425,51.5518,51.4771,51.4957,40787.0
2020-09-10 13:50:00,55.12,55.16,54.95,55.02,55732.0,51.4957,51.5331,51.3369,51.4023,55732.0
2020-09-10 14:00:00,55.01,55.06,54.94,54.98,41266.0,51.393,51.4397,51.3276,51.3649,41266.0
2020-09-10 14:10:00,54.99,55.0,54.7,54.74,94024.0,51.3743,51.3836,51.1034,51.1407,94024.0
2020-09-10 14:20:00,54.75,54.8,54.36,54.37,86374.0,51.1501,51.1968,50.7857,50.7951,86374.0
2020-09-10 14:30:00,54.38,54.58,54.33,54.56,81881.0,50.8044,50.9913,50.7577,50.9726,81881.0
2020-09-10 14:40:00,54.55,54.62,54.37,54.6,100743.0,50.9632,51.0286,50.7951,51.0099,100743.0
2020-09-10 14:50:00,54.58,54.64,54.45,54.53,51418.0,50.9913,51.0473,50.8698,50.9445,51418.0
2020-09-10 15:00:00,54.53,54.55,54.39,54.4,77785.0,50.9445,50.9632,50.8137,50.8231,77785.0
2020-09-10 15:10:00,54.39,54.4,54.12,54.12,94015.0,50.8137,50.8231,50.5615,50.5615,94015.0
2020-09-10 15:20:00,54.12,54.17,53.92,54.16,136944.0,50.5615,50.6082,50.3746,50.5989,136944.0
2020-09-10 15:30:00,54.14,54.22,54.04,54.22,114293.0,50.5802,50.6549,50.4868,50.6549,114293.0
2020-09-10 15:40:00,54.22,54.46,54.14,54.18,168721.0,50.6549,50.8791,50.5802,50.6176,168721.0
2020-09-10 15:50:00,54.16,54.31,54.05,54.1,624746.0,50.5989,50.739,50.4961,50.5428,624746.0
2020-09-11 09:30:00,54.52,54.52,54.26,54.31,121851.0,50.9352,50.9352,50.6923,50.739,121851.0
2020-09-11 09:40:00,54.3,54.46,54.15,54.43,104624.0,50.7297,50.8791,50.5895,50.8511,104624.0
2020-09-11 09:50:00,54.43,54.57,54.12,54.17,75394.0,50.8511,50.9819,50.5615,50.6082,75394.0
2020-09-11 10:00:00,54.16,54.47,54.1,54.26,92149.0,50.5989,50.8885,50.5428,50.6923,92149.0
2020-09-11 10:10:00,54.27,54.4,54.2,54.37,92317.0,50.7016,50.8231,50.6362,50.7951,92317.0
2020-09-11 10:20:00,54.37,54.58,54.32,54.47,55500.0,50.7951,50.9913,50.7483,50.8885,55500.0
2020-09-11 10:30:00,54.5,54.6,54.41,54.52,81098.0,50.9165,51.0099,50.8324,50.9352,81098.0
2020-09-11 10:40:00,54.52,54.74,54.49,54.68,63145.0,50.9352,51.1407,50.9072,51.0847,63145.0
2020-09-11 10:50:00,54.67,54.71,54.53,54.56,76021.0,51.0753,51.1127,50.9445,50.9726,76021.0
2020-09-11 11:00:00,54.56,54.74,54.56,54.74,60087.0,50.9726,51.1407,50.9726,51.1407,60087.0
2020-09-11 11:10:00,54.73,54.76,54.63,54.71,240404.0,51.1314,51.1594,51.038,51.1127,240404.0
2020-09-11 11:20:00,54.7,54.7,54.56,54.6,148712.0,51.1034,51.1034,50.9726,51.0099,148712.0
2020-09-11 11:30:00,54.6,54.63,54.45,54.52,139768.0,51.0099,51.038,50.8698,50.9352,139768.0
2020-09-11 11:40:00,54.53,54.55,54.31,54.43,60925.0,50.9445,50.9632,50.739,50.8511,60925.0
2020-09-11 11:50:00,54.41,54.43,54.3,54.32,56598.0,50.8324,50.8511,50.7297,50.7483,56598.0
2020-09-11 12:00:00,54.31,54.47,54.26,54.44,51367.0,50.739,50.8885,50.6923,50.8605,51367.0
2020-09-11 12:10:00,54.44,54.46,54.35,54.44,43341.0,50.8605,50.8791,50.7764,50.8605,43341.0
2020-09-11 12:20:00,54.45,54.47,54.31,54.31,39479.0,50.8698,50.8885,50.739,50.739,39479.0
2020-09-11 12:30:00,54.31,54.35,54.24,54.26,54205.0,50.739,50.7764,50.6736,50.6923,54205.0
2020-09-11 12:40:00,54.25,54.25,54.1,54.19,94917.0,50.6829,50.6829,50.5428,50.6269,94917.0
2020-09-11 12:50:00,54.19,54.22,53.92,53.99,76078.0,50.6269,50.6549,50.3746,50.44,76078.0
2020-09-11 13:00:00,54.0,54.04,53.78,53.82,69191.0,50.4494,50.4868,50.2439,50.2812,69191.0
2020-09-11 13:10:00,53.81,53.84,53.6,53.75,98902.0,50.2719,50.2999,50.0757,50.2158,98902.0
2020-09-11 13:20:00,53.75,53.79,53.58,53.65,85514.0,50.2158,50.2532,50.057,50.1224,85514.0
2020-09-11 13:30:00,53.65,53.78,53.59,53.72,83696.0,50.1224,50.2439,50.0663,50.1878,83696.0
2020-09-11 13:40:00,53.69,53.9,53.69,53.79,171039.0,50.1598,50.356,50.1598,50.2532,171039.0
2020-09-11 13:50:00,53.79,53.82,53.57,53.63,147350.0,50.2532,50.2812,50.0477,50.1037,147350.0
2020-09-11 14:00:00,53.64,53.85,53.55,53.77,67210.0,50.1131,50.3092,50.029,50.2345,67210.0
2020-09-11 14:10:00,53.76,53.86,53.71,53.84,67169.0,50.2252,50.3186,50.1785,50.2999,67169.0
2020-09-11 14:20:00,53.84,53.85,53.73,53.79,47412.0,50.2999,50.3092,50.1971,50.2532,47412.0
2020-09-11 14:30:00,53.79,54.04,53.79,54.02,93480.0,50.2532,50.4868,50.2532,50.4681,93480.0
2020-09-11 14:40:00,54.01,54.04,53.92,53.95,57065.0,50.4587,50.4868,50.3746,50.4027,57065.0
2020-09-11 14:50:00,53.95,54.13,53.94,54.13,82156.0,50.4027,50.5708,50.3933,50.5708,82156.0
2020-09-11 15:00:00,54.12,54.13,53.94,53.95,83956.0,50.5615,50.5708,50.3933,50.4027,83956.0
2020-09-11 15:10:00,53.95,54.13,53.88,54.1,86239.0,50.4027,50.5708,50.3373,50.5428,86239.0
2020-09-11 15:20:00,54.1,54.28,54.07,54.27,104617.0,50.5428,50.711,50.5148,50.7016,104617.0
2020-09-11 15:30:00,54.27,54.43,54.26,54.28,157812.0,50.7016,50.8511,50.6923,50.711,157812.0
2020-09-11 15:40:00,54.28,54.33,54.21,54.27,101323.0,50.711,50.7577,50.6456,50.7016,101323.0
2020-09-11 15:50:00,54.27,54.29,54.11,54.13,299964.0,50.7016,50.7203,50.5522,50.5708,299964.0
2020-09-14 09:30:00,54.71,55.08,54.53,54.84,159815.0,51.1127,51.4584,50.9445,51.2342,159815.0
2020-09-14 09:40:00,54.85,55.15,54.84,55.11,169932.0,51.2435,51.5238,51.2342,51.4864,169932.0
2020-09-14 09:50:00,55.13,55.22,54.96,55.21,114771.0,51.5051,51.5892,51.3463,51.5798,114771.0
2020-09-14 10:00:00,55.22,55.34,55.16,55.32,84027.0,51.5892,51.7013,51.5331,51.6826,84027.0
2020-09-14 10:10:00,55.32,55.35,55.1,55.11,68339.0,51.6826,51.7106,51.4771,51.4864,68339.0
2020-09-14 10:20:00,55.12,55.2,55.04,55.13,77937.0,51.4957,51.5705,51.421,51.5051,77937.0
2020-09-14 10:30:00,55.13,55.27,55.1,55.21,55588.0,51.5051,51.6359,51.4771,51.5798,55588.0
2020-09-14 10:40:00,55.22,55.31,55.21,55.31,63741.0,51.5892,51.6733,51.5798,51.6733,63741.0
2020-09-14 10:50:00,55.32,55.4,55.28,55.33,79278.0,51.6826,51.7573,51.6452,51.6919,79278.0
2020-09-14 11:00:00,55.34,55.51,55.32,55.44,73020.0,51.7013,51.8601,51.6826,51.7947,73020.0
2020-09-14 11:10:00,55.44,55.44,55.27,55.36,75992.0,51.7947,51.7947,51.6359,51.72,75992.0
2020-09-14 11:20:00,55.36,55.45,55.28,55.39,65703.0,51.72,51.804,51.6452,51.748,65703.0
2020-09-14 11:30:00,55.39,55.39,55.28,55.35,57204.0,51.748,51.748,51.6452,51.7106,57204.0
2020-09-14 11:40:00,55.35,55.43,55.28,55.28,63119.0,51.7106,51.7854,51.6452,51.6452,63119.0
2020-09-14 11:50:00,55.29,55.37,55.26,55.29,84017.0,51.6546,51.7293,51.6265,51.6546,84017.0
2020-09-14 12:00:00,55.28,55.46,55.27,55.45,66982.0,51.6452,51.8134,51.6359,51.804,66982.0
2020-09-14 12:10:00,55.44,55.52,55.41,55.48,63236.0,51.7947,51.8694,51.7667,51.8321,63236.0
2020-09-14 12:20:00,55.47,55.47,55.41,55.41,62411.0,51.8227,51.8227,51.7667,51.7667,62411.0
2020-09-14 12:30:00,55.41,55.42,55.29,55.3,50485.0,51.7667,51.776,51.6546,51.6639,50485.0
2020-09-14 12:40:00,55.3,55.43,55.3,55.41,42090.0,51.6639,51.7854,51.6639,51.7667,42090.0
2020-09-14 12:50:00,55.41,55.54,55.41,55.52,57206.0,51.7667,51.8881,51.7667,51.8694,57206.0
2020-09-14 13:00:00,55.52,55.65,55.51,55.56,100762.0,51.8694,51.9909,51.8601,51.9068,100762.0
2020-09-14 13:10:00,55.55,55.62,55.52,55.55,58316.0,51.8975,51.9629,51.8694,51.8975,58316.0
2020-09-14 13:20:00,55.55,55.57,55.48,55.51,45289.0,51.8975,51.9162,51.8321,51.8601,45289.0
2020-09-14 13:30:00,55.52,55.54,55.35,55.44,58806.0,51.8694,51.8881,51.7106,51.7947,58806.0
2020-09-14 13:40:00,55.44,55.51,55.38,55.51,49098.0,51.7947,51.8601,51.7386,51.8601,49098.0
2020-09-14 13:50:00,55.51,55.58,55.49,55.53,55708.0,51.8601,51.9255,51.8414,51.8788,55708.0
2020-09-14 14:00:00,55.53,55.57,55.48,55.54,60369.0,51.8788,51.9162,51.8321,51.8881,60369.0
2020-09-14 14:10:00,55.55,55.62,55.53,55.59,54914.0,51.8975,51.9629,51.8788,51.9348,54914.0
2020-09-14 14:20:00,55.59,55.6,55.53,55.56,70140.0,51.9348,51.9442,51.8788,51.9068,70140.0
2020-09-14 14:30:00,55.57,55.58,55.49,55.58,60805.0,51.9162,51.9255,51.8414,51.9255,60805.0
2020-09-14 14:40:00,55.58,55.65,55.56,55.59,75237.0,51.9255,51.9909,51.9068,51.9348,75237.0
2020-09-14 14:50:00,55.6,55.67,55.51,55.59,96423.0,51.9442,52.0096,51.8601,51.9348,96423.0
2020-09-14 15:00:00,55.59,55.62,55.47,55.54,86103.0,51.9348,51.9629,51.8227,51.8881,86103.0
2020-09-14 15:10:00,55.52,55.52,55.36,55.46,90869.0,51.8694,51.8694,51.72,51.8134,90869.0
2020-09-14 15:20:00,55.46,55.46,55.3,55.46,67717.0,51.8134,51.8134,51.6639,51.8134,67717.0
2020-09-14 15:30:00,55.46,55.5,55.4,55.48,95017.0,51.8134,51.8508,51.7573,51.8321,95017.0
2020-09-14 15:40:00,55.48,55.63,55.47,55.62,107178.0,51.8321,51.9722,51.8227,51.9629,107178.0
2020-09-14 15:50:00,55.63,55.65,55.46,55.47,310642.0,51.9722,51.9909,51.8134,51.8227,310642.0
2020-09-15 09:30:00,56.25,56.48,56.06,56.41,213686.0,52.5514,52.7663,52.3739,52.7009,213686.0
2020-09-15 09:40:00,56.4,56.79,56.33,56.36,403927.0,52.6916,53.0559,52.6262,52.6542,403927.0
2020-09-15 09:50:00,56.36,56.44,56.13,56.13,65279.0,52.6542,52.729,52.4393,52.4393,65279.0
2020-09-15 10:00:00,56.12,56.14,55.93,56.07,94227.0,52.43,52.4487,52.2525,52.3833,94227.0
2020-09-15 10:10:00,56.08,56.12,55.92,56.11,80853.0,52.3926,52.43,52.2431,52.4206,80853.0
2020-09-15 10:20:00,56.1,56.1,55.88,55.96,78032.0,52.4113,52.4113,52.2058,52.2805,78032.0
2020-09-15 10:30:00,55.94,55.98,55.83,55.9,84697.0,52.2618,52.2992,52.1591,52.2245,84697.0
2020-09-15 10:40:00,55.89,56.08,55.82,56.05,71772.0,52.2151,52.3926,52.1497,52.3646,71772.0
2020-09-15 10:50:00,56.06,56.38,56.06,56.33,85036.0,52.3739,52.6729,52.3739,52.6262,85036.0
2020-09-15 11:00:00,56.32,56.43,56.21,56.38,68358.0,52.6168,52.7196,52.5141,52.6729,68358.0
2020-09-15 11:10:00,56.39,56.66,56.37,56.65,261285.0,52.6822,52.9345,52.6636,52.9251,261285.0
2020-09-15 11:20:00,56.64,56.71,56.41,56.43,113728.0,52.9158,52.9812,52.7009,52.7196,113728.0
2020-09-15 11:30:00,56.42,56.54,56.34,56.54,229735.0,52.7103,52.8224,52.6355,52.8224,229735.0
2020-09-15 11:40:00,56.54,56.77,56.51,56.64,84684.0,52.8224,53.0373,52.7943,52.9158,84684.0
2020-09-15 11:50:00,56.65,56.69,56.38,56.45,173396.0,52.9251,52.9625,52.6729,52.7383,173396.0
2020-09-15 12:00:00,56.44,56.74,56.44,56.74,104087.0,52.729,53.0092,52.729,53.0092,104087.0
2020-09-15 12:10:00,56.75,56.83,56.7,56.77,86642.0,53.0186,53.0933,52.9719,53.0373,86642.0
2020-09-15 12:20:00,56.76,56.82,56.66,56.68,102849.0,53.0279,53.084,52.9345,52.9532,102849.0
2020-09-15 12:30:00,56.68,56.77,56.66,56.67,79127.0,52.9532,53.0373,52.9345,52.9438,79127.0
2020-09-15 12:40:00,56.67,56.67,56.57,56.58,48235.0,52.9438,52.9438,52.8504,52.8597,48235.0
2020-09-15 12:50:00,56.58,56.77,56.57,56.75,138654.0,52.8597,53.0373,52.8504,53.0186,138654.0
2020-09-15 13:00:00,56.75,56.96,56.74,56.93,136086.0,53.0186,53.2148,53.0092,53.1867,136086.0
2020-09-15 13:10:00,56.93,57.06,56.9,56.97,147931.0,53.1867,53.3082,53.1587,53.2241,147931.0
2020-09-15 13:20:00,56.96,56.98,56.84,56.9,113266.0,53.2148,53.2334,53.1027,53.1587,113266.0
2020-09-15 13:30:00,56.9,56.94,56.84,56.87,84072.0,53.1587,53.1961,53.1027,53.1307,84072.0
2020-09-15 13:40:00,56.87,56.88,56.78,56.81,86783.0,53.1307,53.14,53.0466,53.0746,86783.0
2020-09-15 13:50:00,56.81,56.87,56.7,56.76,66763.0,53.0746,53.1307,52.9719,53.0279,66763.0
2020-09-15 14:00:00,56.77,57.0,56.74,56.86,251930.0,53.0373,53.2521,53.0092,53.1213,251930.0
2020-09-15 14:10:00,56.86,56.9,56.76,56.9,392036.0,53.1213,53.1587,53.0279,53.1587,392036.0
2020-09-15 14:20:00,56.91,56.92,56.77,56.85,72770.0,53.168,53.1774,53.0373,53.112,72770.0
2020-09-15 14:30:00,56.86,57.15,56.84,57.09,95694.0,53.1213,53.3923,53.1027,53.3362,95694.0
2020-09-15 14:40:00,57.09,57.22,56.99,57.12,124593.0,53.3362,53.4577,53.2428,53.3642,124593.0
2020-09-15 14:50:00,57.13,57.17,57.07,57.13,92828.0,53.3736,53.411,53.3175,53.3736,92828.0
2020-09-15 15:00:00,57.13,57.25,56.99,57.04,152506.0,53.3736,53.4857,53.2428,53.2895,152506.0
2020-09-15 15:10:00,57.04,57.06,56.9,56.94,102785.0,53.2895,53.3082,53.1587,53.1961,102785.0
2020-09-15 15:20:00,56.95,56.96,56.82,56.83,149973.0,53.2054,53.2148,53.084,53.0933,149973.0
2020-09-15 15:30:00,56.82,56.83,56.67,56.75,178876.0,53.084,53.0933,52.9438,53.0186,178876.0
2020-09-15 15:40:00,56.76,56.89,56.7,56.88,274485.0,53.0279,53.1494,52.9719,53.14,274485.0
2020-09-15 15:50:00,56.87,56.97,56.82,56.86,640770.0,53.1307,53.2241,53.084,53.1213,640770.0
2020-09-16 09:30:00,57.23,57.39,57.04,57.05,265179.0,53.467,53.6165,53.2895,53.2988,265179.0
2020-09-16 09:40:00,57.06,57.2,56.93,57.04,52665.0,53.3082,53.439,53.1867,53.2895,52665.0
2020-09-16 09:50:00,57.02,57.18,57.01,57.14,86992.0,53.2708,53.4203,53.2615,53.3829,86992.0
2020-09-16 10:00:00,57.14,57.39,57.12,57.32,53075.0,53.3829,53.6165,53.3642,53.5511,53075.0
2020-09-16 10:10:00,57.33,57.57,57.29,57.54,66629.0,53.5604,53.7847,53.5231,53.7566,66629.0
2020-09-16 10:20:00,57.55,57.6,57.24,57.24,218916.0,53.766,53.8127,53.4763,53.4763,218916.0
2020-09-16 10:30:00,57.24,57.25,57.06,57.09,80299.0,53.4763,53.4857,53.3082,53.3362,80299.0
2020-09-16 10:40:00,57.08,57.14,56.92,56.94,84921.0,53.3269,53.3829,53.1774,53.1961,84921.0
2020-09-16 10:50:00,56.96,57.08,56.93,57.05,62108.0,53.2148,53.3269,53.1867,53.2988,62108.0
2020-09-16 11:00:00,57.05,57.3,57.03,57.27,66673.0,53.2988,53.5324,53.2802,53.5044,66673.0
2020-09-16 11:10:00,57.27,57.48,57.27,57.47,78093.0,53.5044,53.7006,53.5044,53.6912,78093.0
2020-09-16 11:20:00,57.47,57.47,57.36,57.38,67881.0,53.6912,53.6912,53.5885,53.6071,67881.0
2020-09-16 11:30:00,57.38,57.45,57.34,57.38,44939.0,53.6071,53.6725,53.5698,53.6071,44939.0
2020-09-16 11:40:00,57.39,57.43,57.37,57.41,53255.0,53.6165,53.6539,53.5978,53.6352,53255.0
2020-09-16 11:50:00,57.4,57.52,57.4,57.5,51941.0,53.6258,53.7379,53.6258,53.7193,51941.0
2020-09-16 12:00:00,57.5,57.54,57.43,57.45,50354.0,53.7193,53.7566,53.6539,53.6725,50354.0
2020-09-16 12:10:00,57.44,57.55,57.43,57.45,111663.0,53.6632,53.766,53.6539,53.6725,111663.0
2020-09-16 12:20:00,57.44,57.45,57.33,57.39,51132.0,53.6632,53.6725,53.5604,53.6165,51132.0
2020-09-16 12:30:00,57.39,57.54,57.35,57.54,52303.0,53.6165,53.7566,53.5791,53.7566,52303.0
2020-09-16 12:40:00,57.53,57.63,57.5,57.59,54854.0,53.7473,53.8407,53.7193,53.8033,54854.0
2020-09-16 12:50:00,57.57,57.72,57.56,57.69,43938.0,53.7847,53.9248,53.7753,53.8968,43938.0
2020-09-16 13:00:00,57.69,57.69,57.5,57.53,220303.0,53.8968,53.8968,53.7193,53.7473,220303.0
2020-09-16 13:10:00,57.53,57.56,57.43,57.52,79482.0,53.7473,53.7753,53.6539,53.7379,79482.0
2020-09-16 13:20:00,57.52,57.53,57.44,57.47,53490.0,53.7379,53.7473,53.6632,53.6912,53490.0
2020-09-16 13:30:00,57.47,57.49,57.36,57.49,67447.0,53.6912,53.7099,53.5885,53.7099,67447.0
2020-09-16 13:40:00,57.49,57.69,57.47,57.67,60387.0,53.7099,53.8968,53.6912,53.8781,60387.0
2020-09-16 13:50:00,57.66,57.83,57.66,57.73,81196.0,53.8687,54.0276,53.8687,53.9341,81196.0
2020-09-16 14:00:00,57.71,57.85,57.62,57.84,73901.0,53.9154,54.0462,53.8314,54.0369,73901.0
2020-09-16 14:10:00,57.84,58.09,57.81,57.97,93222.0,54.0369,54.2705,54.0089,54.1584,93222.0
2020-09-16 14:20:00,57.97,58.0,57.83,57.87,71146.0,54.1584,54.1864,54.0276,54.0649,71146.0
2020-09-16 14:30:00,57.87,58.02,57.74,58.02,79561.0,54.0649,54.2051,53.9435,54.2051,79561.0
2020-09-16 14:40:00,58.01,58.15,57.97,58.14,93064.0,54.1957,54.3265,54.1584,54.3172,93064.0
2020-09-16 14:50:00,58.14,58.14,57.96,58.07,116729.0,54.3172,54.3172,54.149,54.2518,116729.0
2020-09-16 15:00:00,58.06,58.09,57.86,57.86,105149.0,54.2424,54.2705,54.0556,54.0556,105149.0
2020-09-16 15:10:00,57.86,57.89,57.67,57.89,141339.0,54.0556,54.0836,53.8781,54.0836,141339.0
2020-09-16 15:20:00,57.89,57.89,57.69,57.7,78262.0,54.0836,54.0836,53.8968,53.9061,78262.0
2020-09-16 15:30:00,57.68,57.74,57.4,57.44,157699.0,53.8874,53.9435,53.6258,53.6632,157699.0
2020-09-16 15:40:00,57.41,57.68,57.32,57.55,188524.0,53.6352,53.8874,53.5511,53.766,188524.0
2020-09-16 15:50:00,57.56,57.63,57.28,57.32,412067.0,53.7753,53.8407,53.5137,53.5511,412067.0
2020-09-17 09:30:00,56.59,57.19,56.4,57.09,198641.0,52.8691,53.4296,52.6916,53.3362,198641.0
2020-09-17 09:40:00,57.07,57.14,56.75,56.81,86945.0,53.3175,53.3829,53.0186,53.0746,86945.0
2020-09-17 09:50:00,56.8,57.02,56.71,56.81,74157.0,53.0653,53.2708,52.9812,53.0746,74157.0
2020-09-17 10:00:00,56.82,56.94,56.66,56.7,67304.0,53.084,53.1961,52.9345,52.9719,67304.0
2020-09-17 10:10:00,56.69,56.86,56.47,56.56,62302.0,52.9625,53.1213,52.757,52.8411,62302.0
2020-09-17 10:20:00,56.56,56.7,56.47,56.59,83778.0,52.8411,52.9719,52.757,52.8691,83778.0
2020-09-17 10:30:00,56.59,56.65,56.5,56.6,73794.0,52.8691,52.9251,52.785,52.8784,73794.0
2020-09-17 10:40:00,56.6,56.73,56.54,56.66,58396.0,52.8784,52.9999,52.8224,52.9345,58396.0
2020-09-17 10:50:00,56.66,56.74,56.53,56.54,58819.0,52.9345,53.0092,52.813,52.8224,58819.0
2020-09-17 11:00:00,56.55,56.75,56.55,56.6,58746.0,52.8317,53.0186,52.8317,52.8784,58746.0
2020-09-17 11:10:00,56.6,56.77,56.58,56.7,51655.0,52.8784,53.0373,52.8597,52.9719,51655.0
2020-09-17 11:20:00,56.69,56.74,56.49,56.5,64512.0,52.9625,53.0092,52.7757,52.785,64512.0
2020-09-17 11:30:00,56.49,56.59,56.39,56.56,76979.0,52.7757,52.8691,52.6822,52.8411,76979.0
2020-09-17 11:40:00,56.57,56.6,56.26,56.27,70226.0,52.8504,52.8784,52.5608,52.5701,70226.0
2020-09-17 11:50:00,56.27,56.3,56.16,56.25,78421.0,52.5701,52.5982,52.4674,52.5514,78421.0
2020-09-17 12:00:00,56.25,56.29,56.06,56.08,57898.0,52.5514,52.5888,52.3739,52.3926,57898.0
2020-09-17 12:10:00,56.08,56.08,55.88,55.95,61635.0,52.3926,52.3926,52.2058,52.2712,61635.0
2020-09-17 12:20:00,55.94,55.96,55.75,55.89,82317.0,52.2618,52.2805,52.0843,52.2151,82317.0
2020-09-17 12:30:00,55.86,55.98,55.78,55.92,110935.0,52.1871,52.2992,52.1123,52.2431,110935.0
2020-09-17 12:40:00,55.91,55.92,55.67,55.73,61138.0,52.2338,52.2431,52.0096,52.0656,61138.0
2020-09-17 12:50:00,55.71,56.08,55.64,56.08,65181.0,52.047,52.3926,51.9816,52.3926,65181.0
2020-09-17 13:00:00,56.06,56.08,55.96,56.05,41083.0,52.3739,52.3926,52.2805,52.3646,41083.0
2020-09-17 13:10:00,56.04,56.06,55.85,55.88,41346.0,52.3553,52.3739,52.1777,52.2058,41346.0
2020-09-17 13:20:00,55.86,55.93,55.81,55.85,31247.0,52.1871,52.2525,52.1404,52.1777,31247.0
2020-09-17 13:30:00,55.84,56.04,55.81,55.99,74525.0,52.1684,52.3553,52.1404,52.3085,74525.0
2020-09-17 13:40:00,55.99,56.13,55.94,56.12,39886.0,52.3085,52.4393,52.2618,52.43,39886.0
2020-09-17 13:50:00,56.12,56.15,56.04,56.05,41078.0,52.43,52.458,52.3553,52.3646,41078.0
2020-09-17 14:00:00,56.06,56.22,56.05,56.16,40414.0,52.3739,52.5234,52.3646,52.4674,40414.0
2020-09-17 14:10:00,56.17,56.23,56.06,56.06,53586.0,52.4767,52.5328,52.3739,52.3739,53586.0
2020-09-17 14:20:00,56.06,56.09,55.89,55.9,69039.0,52.3739,52.402,52.2151,52.2245,69039.0
2020-09-17 14:30:00,55.9,55.9,55.72,55.72,61461.0,52.2245,52.2245,52.0563,52.0563,61461.0
2020-09-17 14:40:00,55.73,55.84,55.69,55.8,63442.0,52.0656,52.1684,52.0283,52.131,63442.0
2020-09-17 14:50:00,55.79,55.88,55.69,55.69,57653.0,52.1217,52.2058,52.0283,52.0283,57653.0
2020-09-17 15:00:00,55.69,55.72,55.5,55.67,78318.0,52.0283,52.0563,51.8508,52.0096,78318.0
2020-09-17 15:10:00,55.67,55.84,55.67,55.73,73107.0,52.0096,52.1684,52.0096,52.0656,73107.0
2020-09-17 15:20:00,55.74,55.81,55.62,55.63,65719.0,52.075,52.1404,51.9629,51.9722,65719.0
2020-09-17 15:30:00,55.61,55.96,55.58,55.96,148837.0,51.9535,52.2805,51.9255,52.2805,148837.0
2020-09-17 15:40:00,55.98,56.03,55.79,55.91,162518.0,52.2992,52.3459,52.1217,52.2338,162518.0
2020-09-17 15:50:00,55.91,56.01,55.83,55.95,344934.0,52.2338,52.3272,52.1591,52.2712,344934.0
2020-09-18 09:30:00,55.72,56.63,55.72,56.52,971203.0,52.0563,52.9065,52.0563,52.8037,971203.0
2020-09-18 09:40:00,56.51,56.53,56.08,56.1,71284.0,52.7943,52.813,52.3926,52.4113,71284.0
2020-09-18 09:50:00,56.09,56.37,56.09,56.19,89790.0,52.402,52.6636,52.402,52.4954,89790.0
2020-09-18 10:00:00,56.2,56.57,56.18,56.45,143712.0,52.5047,52.8504,52.486,52.7383,143712.0
2020-09-18 10:10:00,56.4,56.69,56.36,56.58,74409.0,52.6916,52.9625,52.6542,52.8597,74409.0
2020-09-18 10:20:00,56.58,56.74,56.55,56.67,57360.0,52.8597,53.0092,52.8317,52.9438,57360.0
2020-09-18 10:30:00,56.67,56.67,56.41,56.42,58088.0,52.9438,52.9438,52.7009,52.7103,58088.0
2020-09-18 10:40:00,56.43,56.54,56.41,56.46,32928.0,52.7196,52.8224,52.7009,52.7476,32928.0
2020-09-18 10:50:00,56.47,56.49,56.26,56.31,47408.0,52.757,52.7757,52.5608,52.6075,47408.0
2020-09-18 11:00:00,56.33,56.5,56.3,56.48,51710.0,52.6262,52.785,52.5982,52.7663,51710.0
2020-09-18 11:10:00,56.49,56.52,56.31,56.31,104135.0,52.7757,52.8037,52.6075,52.6075,104135.0
2020-09-18 11:20:00,56.32,56.41,56.28,56.32,71318.0,52.6168,52.7009,52.5795,52.6168,71318.0
2020-09-18 11:30:00,56.33,56.34,56.1,56.14,54007.0,52.6262,52.6355,52.4113,52.4487,54007.0
2020-09-18 11:40:00,56.14,56.29,56.03,56.29,46528.0,52.4487,52.5888,52.3459,52.5888,46528.0
2020-09-18 11:50:00,56.28,56.35,56.24,56.25,71952.0,52.5795,52.6449,52.5421,52.5514,71952.0
2020-09-18 12:00:00,56.26,56.29,56.12,56.19,49378.0,52.5608,52.5888,52.43,52.4954,49378.0
2020-09-18 12:10:00,56.19,56.25,56.01,56.02,46985.0,52.4954,52.5514,52.3272,52.3366,46985.0
2020-09-18 12:20:00,56.03,56.14,56.01,56.09,47051.0,52.3459,52.4487,52.3272,52.402,47051.0
2020-09-18 12:30:00,56.09,56.09,55.92,55.93,47647.0,52.402,52.402,52.2431,52.2525,47647.0
2020-09-18 12:40:00,55.91,55.98,55.84,55.9,63798.0,52.2338,52.2992,52.1684,52.2245,63798.0
2020-09-18 12:50:00,55.88,55.96,55.82,55.95,61829.0,52.2058,52.2805,52.1497,52.2712,61829.0
2020-09-18 13:00:00,55.95,56.04,55.87,55.87,50243.0,52.2712,52.3553,52.1964,52.1964,50243.0
2020-09-18 13:10:00,55.88,55.95,55.8,55.82,79236.0,52.2058,52.2712,52.131,52.1497,79236.0
2020-09-18 13:20:00,55.82,55.83,55.66,55.66,70993.0,52.1497,52.1591,52.0002,52.0002,70993.0
2020-09-18 13:30:00,55.65,55.98,55.47,55.61,165422.0,51.9909,52.2992,51.8227,51.9535,165422.0
2020-09-18 13:40:00,55.6,55.79,55.6,55.76,106514.0,51.9442,52.1217,51.9442,52.0937,106514.0
2020-09-18 13:50:00,55.77,55.91,55.75,55.87,55762.0,52.103,52.2338,52.0843,52.1964,55762.0
2020-09-18 14:00:00,55.87,55.87,55.74,55.78,64279.0,52.1964,52.1964,52.075,52.1123,64279.0
2020-09-18 14:10:00,55.78,55.83,55.61,55.63,72441.0,52.1123,52.1591,51.9535,51.9722,72441.0
2020-09-18 14:20:00,55.64,55.78,55.62,55.69,57569.0,51.9816,52.1123,51.9629,52.0283,57569.0
2020-09-18 14:30:00,55.69,55.78,55.68,55.72,57221.0,52.0283,52.1123,52.0189,52.0563,57221.0
2020-09-18 14:40:00,55.72,55.78,55.63,55.74,53822.0,52.0563,52.1123,51.9722,52.075,53822.0
2020-09-18 14:50:00,55.73,55.98,55.67,55.97,85397.0,52.0656,52.2992,52.0096,52.2899,85397.0
2020-09-18 15:00:00,55.98,55.99,55.91,55.98,46048.0,52.2992,52.3085,52.2338,52.2992,46048.0
2020-09-18 15:10:00,55.99,56.03,55.95,55.98,63695.0,52.3085,52.3459,52.2712,52.2992,63695.0
2020-09-18 15:20:00,56.0,56.19,55.88,56.19,107341.0,52.3179,52.4954,52.2058,52.4954,107341.0
2020-09-18 15:30:00,56.19,56.29,56.08,56.22,135872.0,52.4954,52.5888,52.3926,52.5234,135872.0
2020-09-18 15:40:00,56.22,56.25,56.16,56.16,155764.0,52.5234,52.5514,52.4674,52.4674,155764.0
2020-09-18 15:50:00,56.16,56.18,55.98,56.0,469789.0,52.4674,52.486,52.2992,52.3179,469789.0
2020-09-21 09:30:00,55.16,55.16,54.26,54.29,184157.0,51.5331,51.5331,50.6923,50.7203,184157.0
2020-09-21 09:40:00,54.29,54.37,53.98,54.22,122862.0,50.7203,50.7951,50.4307,50.6549,122862.0
2020-09-21 09:50:00,54.23,54.29,54.11,54.16,177732.0,50.6643,50.7203,50.5522,50.5989,177732.0
2020-09-21 10:00:00,54.14,54.17,53.78,53.94,349716.0,50.5802,50.6082,50.2439,50.3933,349716.0
2020-09-21 10:10:00,53.94,54.04,53.76,53.85,193142.0,50.3933,50.4868,50.2252,50.3092,193142.0
2020-09-21 10:20:00,53.84,53.84,53.59,53.74,183473.0,50.2999,50.2999,50.0663,50.2065,183473.0
2020-09-21 10:30:00,53.74,53.78,53.47,53.56,139973.0,50.2065,50.2439,49.9542,50.0383,139973.0
2020-09-21 10:40:00,53.55,53.93,53.53,53.93,123555.0,50.029,50.384,50.0103,50.384,123555.0
2020-09-21 10:50:00,53.92,54.08,53.69,54.01,131480.0,50.3746,50.5241,50.1598,50.4587,131480.0
2020-09-21 11:00:00,54.01,54.15,53.99,54.09,97189.0,50.4587,50.5895,50.44,50.5335,97189.0
2020-09-21 11:10:00,54.1,54.1,53.63,53.67,181910.0,50.5428,50.5428,50.1037,50.1411,181910.0
2020-09-21 11:20:00,53.67,53.78,53.57,53.73,203586.0,50.1411,50.2439,50.0477,50.1971,203586.0
2020-09-21 11:30:00,53.72,53.97,53.68,53.91,103512.0,50.1878,50.4214,50.1504,50.3653,103512.0
2020-09-21 11:40:00,53.91,54.01,53.81,53.99,101118.0,50.3653,50.4587,50.2719,50.44,101118.0
2020-09-21 11:50:00,53.97,54.09,53.96,54.05,73635.0,50.4214,50.5335,50.412,50.4961,73635.0
2020-09-21 12:00:00,54.04,54.35,54.04,54.33,75553.0,50.4868,50.7764,50.4868,50.7577,75553.0
2020-09-21 12:10:00,54.32,54.32,54.02,54.06,291485.0,50.7483,50.7483,50.4681,50.5054,291485.0
2020-09-21 12:20:00,54.06,54.1,53.97,53.99,69807.0,50.5054,50.5428,50.4214,50.44,69807.0
2020-09-21 12:30:00,53.99,54.2,53.96,54.19,83927.0,50.44,50.6362,50.412,50.6269,83927.0
2020-09-21 12:40:00,54.19,54.29,54.0,54.05,96132.0,50.6269,50.7203,50.4494,50.4961,96132.0
2020-09-21 12:50:00,54.06,54.07,53.87,53.91,59938.0,50.5054,50.5148,50.3279,50.3653,59938.0
2020-09-21 13:00:00,53.92,53.95,53.79,53.89,53240.0,50.3746,50.4027,50.2532,50.3466,53240.0
2020-09-21 13:10:00,53.89,54.02,53.87,53.93,87434.0,50.3466,50.4681,50.3279,50.384,87434.0
2020-09-21 13:20:00,53.93,54.0,53.88,53.91,70291.0,50.384,50.4494,50.3373,50.3653,70291.0
2020-09-21 13:30:00,53.91,53.99,53.82,53.84,98319.0,50.3653,50.44,50.2812,50.2999,98319.0
2020-09-21 13:40:00,53.85,53.85,53.73,53.76,65530.0,50.3092,50.3092,50.1971,50.2252,65530.0
2020-09-21 13:50:00,53.76,53.8,53.67,53.75,56952.0,50.2252,50.2625,50.1411,50.2158,56952.0
2020-09-21 14:00:00,53.73,53.81,53.66,53.71,60962.0,50.1971,50.2719,50.1317,50.1785,60962.0
2020-09-21 14:10:00,53.7,53.72,53.56,53.63,69368.0,50.1691,50.1878,50.0383,50.1037,69368.0
2020-09-21 14:20:00,53.63,53.75,53.63,53.65,76155.0,50.1037,50.2158,50.1037,50.1224,76155.0
2020-09-21 14:30:00,53.64,53.65,53.5,53.51,120348.0,50.1131,50.1224,49.9823,49.9916,120348.0
2020-09-21 14:40:00,53.5,53.52,53.35,53.42,152222.0,49.9823,50.0009,49.8421,49.9075,152222.0
2020-09-21 14:50:00,53.43,53.72,53.4,53.66,61719.0,49.9169,50.1878,49.8888,50.1317,61719.0
2020-09-21 15:00:00,53.66,53.91,53.64,53.91,62366.0,50.1317,50.3653,50.1131,50.3653,62366.0
2020-09-21 15:10:00,53.91,53.95,53.73,53.73,106516.0,50.3653,50.4027,50.1971,50.1971,106516.0
2020-09-21 15:20:00,53.73,53.93,53.7,53.83,113359.0,50.1971,50.384,50.1691,50.2906,113359.0
2020-09-21 15:30:00,53.84,53.91,53.73,53.84,146031.0,50.2999,50.3653,50.1971,50.2999,146031.0
2020-09-21 15:40:00,53.85,53.88,53.73,53.78,212053.0,50.3092,50.3373,50.1971,50.2439,212053.0
2020-09-21 15:50:00,53.77,54.18,53.75,54.17,781828.0,50.2345,50.6176,50.2158,50.6082,781828.0
2020-09-22 09:30:00,54.17,54.54,54.05,54.51,192583.0,50.6082,50.9539,50.4961,50.9259,192583.0
2020-09-22 09:40:00,54.51,54.61,54.08,54.12,97331.0,50.9259,51.0193,50.5241,50.5615,97331.0
2020-09-22 09:50:00,54.11,54.12,53.93,53.95,98552.0,50.5522,50.5615,50.384,50.4027,98552.0
2020-09-22 10:00:00,53.94,53.98,53.78,53.86,90870.0,50.3933,50.4307,50.2439,50.3186,90870.0
2020-09-22 10:10:00,53.87,53.9,53.79,53.83,171293.0,50.3279,50.356,50.2532,50.2906,171293.0
2020-09-22 10:20:00,53.81,54.08,53.78,53.85,103752.0,50.2719,50.5241,50.2439,50.3092,103752.0
2020-09-22 10:30:00,53.85,53.89,53.72,53.8,59155.0,50.3092,50.3466,50.1878,50.2625,59155.0
2020-09-22 10:40:00,53.8,53.83,53.49,53.49,88481.0,50.2625,50.2906,49.9729,49.9729,88481.0
2020-09-22 10:50:00,53.49,53.66,53.35,53.36,72056.0,49.9729,50.1317,49.8421,49.8515,72056.0
2020-09-22 11:00:00,53.35,53.51,53.29,53.39,203260.0,49.8421,49.9916,49.7861,49.8795,203260.0
2020-09-22 11:10:00,53.39,53.51,53.38,53.44,61269.0,49.8795,49.9916,49.8702,49.9262,61269.0
2020-09-22 11:20:00,53.45,53.5,53.33,53.34,62873.0,49.9356,49.9823,49.8234,49.8328,62873.0
2020-09-22 11:30:00,53.35,53.41,53.24,53.35,59249.0,49.8421,49.8982,49.7394,49.8421,59249.0
2020-09-22 11:40:00,53.36,53.6,53.36,53.52,93118.0,49.8515,50.0757,49.8515,50.0009,93118.0
2020-09-22 11:50:00,53.53,53.9,53.53,53.89,188606.0,50.0103,50.356,50.0103,50.3466,188606.0
2020-09-22 12:00:00,53.9,53.99,53.83,53.91,77817.0,50.356,50.44,50.2906,50.3653,77817.0
2020-09-22 12:10:00,53.91,54.02,53.91,53.97,66777.0,50.3653,50.4681,50.3653,50.4214,66777.0
2020-09-22 12:20:00,53.97,54.03,53.86,54.0,84107.0,50.4214,50.4774,50.3186,50.4494,84107.0
2020-09-22 12:30:00,54.0,54.03,53.92,53.98,49745.0,50.4494,50.4774,50.3746,50.4307,49745.0
2020-09-22 12:40:00,53.98,54.03,53.91,53.94,34746.0,50.4307,50.4774,50.3653,50.3933,34746.0
2020-09-22 12:50:00,53.94,54.0,53.88,53.9,119712.0,50.3933,50.4494,50.3373,50.356,119712.0
2020-09-22 13:00:00,53.9,53.91,53.78,53.9,60056.0,50.356,50.3653,50.2439,50.356,60056.0
2020-09-22 13:10:00,53.89,53.94,53.87,53.91,42162.0,50.3466,50.3933,50.3279,50.3653,42162.0
2020-09-22 13:20:00,53.91,53.91,53.81,53.84,56580.0,50.3653,50.3653,50.2719,50.2999,56580.0
2020-09-22 13:30:00,53.83,53.86,53.77,53.78,55492.0,50.2906,50.3186,50.2345,50.2439,55492.0
2020-09-22 13:40:00,53.79,53.81,53.68,53.79,49304.0,50.2532,50.2719,50.1504,50.2532,49304.0
2020-09-22 13:50:00,53.79,53.86,53.75,53.85,51187.0,50.2532,50.3186,50.2158,50.3092,51187.0
2020-09-22 14:00:00,53.85,53.92,53.79,53.8,112191.0,50.3092,50.3746,50.2532,50.2625,112191.0
2020-09-22 14:10:00,53.81,53.81,53.68,53.75,69560.0,50.2719,50.2719,50.1504,50.2158,69560.0
2020-09-22 14:20:00,53.74,53.75,53.64,53.72,71687.0,50.2065,50.2158,50.1131,50.1878,71687.0
2020-09-22 14:30:00,53.73,53.8,53.71,53.75,85945.0,50.1971,50.2625,50.1785,50.2158,85945.0
2020-09-22 14:40:00,53.74,53.77,53.65,53.68,77118.0,50.2065,50.2345,50.1224,50.1504,77118.0
2020-09-22 14:50:00,53.68,53.71,53.65,53.7,99593.0,50.1504,50.1785,50.1224,50.1691,99593.0
2020-09-22 15:00:00,53.69,53.7,53.58,53.63,126070.0,50.1598,50.1691,50.057,50.1037,126070.0
2020-09-22 15:10:00,53.63,53.63,53.47,53.57,157907.0,50.1037,50.1037,49.9542,50.0477,157907.0
2020-09-22 15:20:00,53.56,53.77,53.55,53.76,145879.0,50.0383,50.2345,50.029,50.2252,145879.0
2020-09-22 15:30:00,53.76,53.89,53.68,53.83,203641.0,50.2252,50.3466,50.1504,50.2906,203641.0
2020-09-22 15:40:00,53.83,53.91,53.8,53.82,315193.0,50.2906,50.3653,50.2625,50.2812,315193.0
2020-09-22 15:50:00,53.82,53.96,53.73,53.88,501180.0,50.2812,50.412,50.1971,50.3373,501180.0
2020-09-23 09:30:00,54.44,54.91,54.44,54.67,213821.0,50.8605,51.2996,50.8605,51.0753,213821.0
2020-09-23 09:40:00,54.68,54.72,54.4,54.53,166789.0,51.0847,51.122,50.8231,50.9445,166789.0
2020-09-23 09:50:00,54.53,54.54,53.87,53.94,188778.0,50.9445,50.9539,50.3279,50.3933,188778.0
2020-09-23 10:00:00,53.94,53.99,53.75,53.77,98204.0,50.3933,50.44,50.2158,50.2345,98204.0
2020-09-23 10:10:00,53.78,53.92,53.74,53.91,91540.0,50.2439,50.3746,50.2065,50.3653,91540.0
2020-09-23 10:20:00,53.91,53.98,53.79,53.84,92574.0,50.3653,50.4307,50.2532,50.2999,92574.0
2020-09-23 10:30:00,53.83,53.91,53.63,53.68,92211.0,50.2906,50.3653,50.1037,50.1504,92211.0
2020-09-23 10:40:00,53.68,54.06,53.67,54.05,105699.0,50.1504,50.5054,50.1411,50.4961,105699.0
2020-09-23 10:50:00,54.06,54.18,53.9,53.98,188883.0,50.5054,50.6176,50.356,50.4307,188883.0
2020-09-23 11:00:00,53.98,54.01,53.81,53.94,95980.0,50.4307,50.4587,50.2719,50.3933,95980.0
2020-09-23 11:10:00,53.94,54.04,53.86,53.94,70603.0,50.3933,50.4868,50.3186,50.3933,70603.0
2020-09-23 11:20:00,53.95,53.98,53.81,53.84,68981.0,50.4027,50.4307,50.2719,50.2999,68981.0
2020-09-23 11:30:00,53.85,54.04,53.79,54.03,59671.0,50.3092,50.4868,50.2532,50.4774,59671.0
2020-09-23 11:40:00,54.03,54.11,53.97,53.97,41540.0,50.4774,50.5522,50.4214,50.4214,41540.0
2020-09-23 11:50:00,53.96,53.99,53.82,53.89,51419.0,50.412,50.44,50.2812,50.3466,51419.0
2020-09-23 12:00:00,53.88,53.97,53.84,53.95,60709.0,50.3373,50.4214,50.2999,50.4027,60709.0
2020-09-23 12:10:00,53.95,54.02,53.9,53.96,55194.0,50.4027,50.4681,50.356,50.412,55194.0
2020-09-23 12:20:00,53.96,53.99,53.74,53.93,107503.0,50.412,50.44,50.2065,50.384,107503.0
2020-09-23 12:30:00,53.95,53.98,53.85,53.87,50351.0,50.4027,50.4307,50.3092,50.3279,50351.0
2020-09-23 12:40:00,53.87,53.96,53.77,53.96,58998.0,50.3279,50.412,50.2345,50.412,58998.0
2020-09-23 12:50:00,53.93,54.01,53.83,54.01,91128.0,50.384,50.4587,50.2906,50.4587,91128.0
2020-09-23 13:00:00,54.01,54.05,53.92,54.04,53666.0,50.4587,50.4961,50.3746,50.4868,53666.0
2020-09-23 13:10:00,54.04,54.24,54.03,54.21,73415.0,50.4868,50.6736,50.4774,50.6456,73415.0
2020-09-23 13:20:00,54.19,54.24,54.12,54.13,60341.0,50.6269,50.6736,50.5615,50.5708,60341.0
2020-09-23 13:30:00,54.13,54.15,54.06,54.09,49734.0,50.5708,50.5895,50.5054,50.5335,49734.0
2020-09-23 13:40:00,54.09,54.2,54.04,54.11,77431.0,50.5335,50.6362,50.4868,50.5522,77431.0
2020-09-23 13:50:00,54.1,54.12,53.94,53.97,74605.0,50.5428,50.5615,50.3933,50.4214,74605.0
2020-09-23 14:00:00,53.97,53.97,53.81,53.83,54564.0,50.4214,50.4214,50.2719,50.2906,54564.0
2020-09-23 14:10:00,53.82,53.83,53.49,53.49,63897.0,50.2812,50.2906,49.9729,49.9729,63897.0
2020-09-23 14:20:00,53.5,53.56,53.33,53.38,170359.0,49.9823,50.0383,49.8234,49.8702,170359.0
2020-09-23 14:30:00,53.38,53.42,53.29,53.4,141763.0,49.8702,49.9075,49.7861,49.8888,141763.0
2020-09-23 14:40:00,53.4,53.4,53.23,53.35,58239.0,49.8888,49.8888,49.73,49.8421,58239.0
2020-09-23 14:50:00,53.35,53.44,53.15,53.16,72365.0,49.8421,49.9262,49.6553,49.6646,72365.0
2020-09-23 15:00:00,53.17,53.25,53.04,53.08,90610.0,49.674,49.7487,49.5525,49.5899,90610.0
2020-09-23 15:10:00,53.08,53.26,52.99,53.06,128281.0,49.5899,49.758,49.5058,49.5712,128281.0
2020-09-23 15:20:00,53.07,53.14,52.95,53.11,128044.0,49.5805,49.6459,49.4684,49.6179,128044.0
2020-09-23 15:30:00,53.11,53.15,53.01,53.06,109320.0,49.6179,49.6553,49.5245,49.5712,109320.0
2020-09-23 15:40:00,53.06,53.15,52.89,52.9,185417.0,49.5712,49.6553,49.4124,49.4217,185417.0
2020-09-23 15:50:00,52.9,52.9,52.71,52.86,454805.0,49.4217,49.4217,49.2442,49.3843,454805.0
2020-09-24 09:30:00,52.57,52.67,51.83,51.89,187363.0,49.1134,49.2068,48.4221,48.4781,187363.0
2020-09-24 09:40:00,51.89,52.35,51.8,52.29,148304.0,48.4781,48.9079,48.394,48.8518,148304.0
2020-09-24 09:50:00,52.3,52.38,52.12,52.19,86354.0,48.8612,48.9359,48.693,48.7584,86354.0
2020-09-24 10:00:00,52.2,52.63,52.2,52.61,154103.0,48.7677,49.1695,48.7677,49.1508,154103.0
2020-09-24 10:10:00,52.6,52.69,52.37,52.55,125873.0,49.1414,49.2255,48.9266,49.0947,125873.0
2020-09-24 10:20:00,52.55,52.57,52.29,52.33,76151.0,49.0947,49.1134,48.8518,48.8892,76151.0
2020-09-24 10:30:00,52.34,52.34,52.14,52.15,90298.0,48.8985,48.8985,48.7117,48.721,90298.0
2020-09-24 10:40:00,52.14,52.4,52.14,52.23,56471.0,48.7117,48.9546,48.7117,48.7958,56471.0
2020-09-24 10:50:00,52.23,52.32,52.13,52.26,55220.0,48.7958,48.8799,48.7023,48.8238,55220.0
2020-09-24 11:00:00,52.26,52.26,52.02,52.05,66944.0,48.8238,48.8238,48.5996,48.6276,66944.0
2020-09-24 11:10:00,52.05,52.06,51.92,52.02,50943.0,48.6276,48.6369,48.5062,48.5996,50943.0
2020-09-24 11:20:00,52.04,52.29,52.02,52.18,57903.0,48.6183,48.8518,48.5996,48.7491,57903.0
2020-09-24 11:30:00,52.19,52.38,52.13,52.35,70687.0,48.7584,48.9359,48.7023,48.9079,70687.0
2020-09-24 11:40:00,52.36,52.45,52.27,52.35,52647.0,48.9172,49.0013,48.8331,48.9079,52647.0
2020-09-24 11:50:00,52.35,52.6,52.34,52.58,49969.0,48.9079,49.1414,48.8985,49.1228,49969.0
2020-09-24 12:00:00,52.59,52.71,52.58,52.66,47940.0,49.1321,49.2442,49.1228,49.1975,47940.0
2020-09-24 12:10:00,52.66,52.8,52.63,52.71,84062.0,49.1975,49.3283,49.1695,49.2442,84062.0
2020-09-24 12:20:00,52.72,52.89,52.64,52.78,102187.0,49.2535,49.4124,49.1788,49.3096,102187.0
2020-09-24 12:30:00,52.78,52.78,52.58,52.58,37845.0,49.3096,49.3096,49.1228,49.1228,37845.0
2020-09-24 12:40:00,52.56,52.8,52.56,52.8,37901.0,49.1041,49.3283,49.1041,49.3283,37901.0
2020-09-24 12:50:00,52.79,52.95,52.7,52.93,48358.0,49.3189,49.4684,49.2349,49.4497,48358.0
2020-09-24 13:00:00,52.92,53.06,52.92,53.05,52472.0,49.4404,49.5712,49.4404,49.5619,52472.0
2020-09-24 13:10:00,53.04,53.32,53.02,53.25,92237.0,49.5525,49.8141,49.5338,49.7487,92237.0
2020-09-24 13:20:00,53.25,53.45,53.24,53.39,52648.0,49.7487,49.9356,49.7394,49.8795,52648.0
2020-09-24 13:30:00,53.39,53.49,53.38,53.46,59983.0,49.8795,49.9729,49.8702,49.9449,59983.0
2020-09-24 13:40:00,53.46,53.54,53.38,53.53,98663.0,49.9449,50.0196,49.8702,50.0103,98663.0
2020-09-24 13:50:00,53.53,53.54,53.27,53.28,63237.0,50.0103,50.0196,49.7674,49.7767,63237.0
2020-09-24 14:00:00,53.29,53.37,53.26,53.3,48118.0,49.7861,49.8608,49.758,49.7954,48118.0
2020-09-24 14:10:00,53.3,53.31,53.07,53.07,45126.0,49.7954,49.8048,49.5805,49.5805,45126.0
2020-09-24 14:20:00,53.07,53.13,53.0,53.11,43967.0,49.5805,49.6366,49.5151,49.6179,43967.0
2020-09-24 14:30:00,53.12,53.26,53.12,53.25,63502.0,49.6272,49.758,49.6272,49.7487,63502.0
2020-09-24 14:40:00,53.25,53.32,53.06,53.06,59640.0,49.7487,49.8141,49.5712,49.5712,59640.0
2020-09-24 14:50:00,53.07,53.09,52.84,52.87,81467.0,49.5805,49.5992,49.3657,49.3937,81467.0
2020-09-24 15:00:00,52.88,52.97,52.76,52.79,181939.0,49.403,49.4871,49.2909,49.3189,181939.0
2020-09-24 15:10:00,52.78,52.84,52.68,52.69,91142.0,49.3096,49.3657,49.2162,49.2255,91142.0
2020-09-24 15:20:00,52.69,52.74,52.56,52.72,121891.0,49.2255,49.2722,49.1041,49.2535,121891.0
2020-09-24 15:30:00,52.72,52.8,52.61,52.79,108985.0,49.2535,49.3283,49.1508,49.3189,108985.0
2020-09-24 15:40:00,52.78,52.88,52.71,52.72,114733.0,49.3096,49.403,49.2442,49.2535,114733.0
2020-09-24 15:50:00,52.71,52.86,52.7,52.82,303563.0,49.2442,49.3843,49.2349,49.347,303563.0
2020-09-25 09:30:00,52.46,52.74,52.24,52.63,204616.0,49.0106,49.2722,48.8051,49.1695,204616.0
2020-09-25 09:40:00,52.63,52.83,52.43,52.59,164803.0,49.1695,49.3563,48.9826,49.1321,164803.0
2020-09-25 09:50:00,52.61,52.61,52.34,52.46,150788.0,49.1508,49.1508,48.8985,49.0106,150788.0
2020-09-25 10:00:00,52.46,52.47,52.25,52.32,153961.0,49.0106,49.02,48.8145,48.8799,153961.0
2020-09-25 10:10:00,52.33,52.47,52.16,52.45,107374.0,48.8892,49.02,48.7304,49.0013,107374.0
2020-09-25 10:20:00,52.46,52.59,52.34,52.36,151281.0,49.0106,49.1321,48.8985,48.9172,151281.0
2020-09-25 10:30:00,52.36,52.39,52.13,52.39,88112.0,48.9172,48.9452,48.7023,48.9452,88112.0
2020-09-25 10:40:00,52.43,52.5,52.33,52.43,184336.0,48.9826,49.048,48.8892,48.9826,184336.0
2020-09-25 10:50:00,52.43,52.56,52.43,52.45,101806.0,48.9826,49.1041,48.9826,49.0013,101806.0
2020-09-25 11:00:00,52.46,52.53,52.34,52.39,76315.0,49.0106,49.076,48.8985,48.9452,76315.0
2020-09-25 11:10:00,52.37,52.58,52.35,52.58,89243.0,48.9266,49.1228,48.9079,49.1228,89243.0
2020-09-25 11:20:00,52.57,52.59,52.47,52.51,66532.0,49.1134,49.1321,49.02,49.0574,66532.0
2020-09-25 11:30:00,52.52,52.55,52.44,52.52,57222.0,49.0667,49.0947,48.992,49.0667,57222.0
2020-09-25 11:40:00,52.52,52.55,52.32,52.34,49969.0,49.0667,49.0947,48.8799,48.8985,49969.0
2020-09-25 11:50:00,52.34,52.39,52.28,52.29,90380.0,48.8985,48.9452,48.8425,48.8518,90380.0
2020-09-25 12:00:00,52.3,52.36,52.27,52.35,109232.0,48.8612,48.9172,48.8331,48.9079,109232.0
2020-09-25 12:10:00,52.35,52.36,52.26,52.27,144933.0,48.9079,48.9172,48.8238,48.8331,144933.0
2020-09-25 12:20:00,52.27,52.3,52.2,52.2,238219.0,48.8331,48.8612,48.7677,48.7677,238219.0
2020-09-25 12:30:00,52.21,52.25,52.14,52.19,357495.0,48.7771,48.8145,48.7117,48.7584,357495.0
2020-09-25 12:40:00,52.19,52.27,52.11,52.25,100473.0,48.7584,48.8331,48.6837,48.8145,100473.0
2020-09-25 12:50:00,52.25,52.4,52.25,52.37,56649.0,48.8145,48.9546,48.8145,48.9266,56649.0
2020-09-25 13:00:00,52.38,52.5,52.33,52.5,129105.0,48.9359,49.048,48.8892,49.048,129105.0
2020-09-25 13:10:00,52.49,52.66,52.49,52.61,70225.0,49.0387,49.1975,49.0387,49.1508,70225.0
2020-09-25 13:20:00,52.61,52.77,52.61,52.71,101597.0,49.1508,49.3003,49.1508,49.2442,101597.0
2020-09-25 13:30:00,52.71,52.76,52.62,52.63,53235.0,49.2442,49.2909,49.1601,49.1695,53235.0
2020-09-25 13:40:00,52.63,52.81,52.62,52.78,69474.0,49.1695,49.3376,49.1601,49.3096,69474.0
2020-09-25 13:50:00,52.78,52.83,52.75,52.83,106634.0,49.3096,49.3563,49.2816,49.3563,106634.0
2020-09-25 14:00:00,52.82,52.92,52.82,52.9,50384.0,49.347,49.4404,49.347,49.4217,50384.0
2020-09-25 14:10:00,52.9,53.02,52.86,53.02,76113.0,49.4217,49.5338,49.3843,49.5338,76113.0
2020-09-25 14:20:00,53.03,53.12,52.97,53.01,162247.0,49.5432,49.6272,49.4871,49.5245,162247.0
2020-09-25 14:30:00,53.02,53.04,52.89,52.9,77988.0,49.5338,49.5525,49.4124,49.4217,77988.0
2020-09-25 14:40:00,52.9,52.93,52.84,52.9,89307.0,49.4217,49.4497,49.3657,49.4217,89307.0
2020-09-25 14:50:00,52.91,53.11,52.91,53.11,54934.0,49.4311,49.6179,49.4311,49.6179,54934.0
2020-09-25 15:00:00,53.1,53.25,53.09,53.25,104964.0,49.6086,49.7487,49.5992,49.7487,104964.0
2020-09-25 15:10:00,53.25,53.36,53.21,53.36,73343.0,49.7487,49.8515,49.7113,49.8515,73343.0
2020-09-25 15:20:00,53.36,53.4,53.31,53.38,79524.0,49.8515,49.8888,49.8048,49.8702,79524.0
2020-09-25 15:30:00,53.37,53.38,53.15,53.16,104606.0,49.8608,49.8702,49.6553,49.6646,104606.0
2020-09-25 15:40:00,53.16,53.35,53.11,53.35,109323.0,49.6646,49.8421,49.6179,49.8421,109323.0
2020-09-25 15:50:00,53.34,53.35,53.18,53.19,425104.0,49.8328,49.8421,49.6833,49.6926,425104.0
2020-09-28 09:30:00,54.06,54.65,54.01,54.46,283549.0,50.5054,51.0566,50.4587,50.8791,283549.0
2020-09-28 09:40:00,54.46,54.56,54.29,54.43,164283.0,50.8791,50.9726,50.7203,50.8511,164283.0
2020-09-28 09:50:00,54.42,54.64,54.37,54.64,140185.0,50.8418,51.0473,50.7951,51.0473,140185.0
2020-09-28 10:00:00,54.64,54.81,54.56,54.6,116041.0,51.0473,51.2061,50.9726,51.0099,116041.0
2020-09-28 10:10:00,54.6,54.84,54.6,54.84,71060.0,51.0099,51.2342,51.0099,51.2342,71060.0
2020-09-28 10:20:00,54.84,55.0,54.83,54.9,83915.0,51.2342,51.3836,51.2248,51.2902,83915.0
2020-09-28 10:30:00,54.91,55.14,54.89,55.09,90305.0,51.2996,51.5144,51.2809,51.4677,90305.0
2020-09-28 10:40:00,55.09,55.26,55.02,55.02,126356.0,51.4677,51.6265,51.4023,51.4023,126356.0
2020-09-28 10:50:00,55.01,55.16,54.86,55.15,108598.0,51.393,51.5331,51.2528,51.5238,108598.0
2020-09-28 11:00:00,55.15,55.23,54.96,55.02,78222.0,51.5238,51.5985,51.3463,51.4023,78222.0
2020-09-28 11:10:00,55.04,55.35,54.97,55.33,199474.0,51.421,51.7106,51.3556,51.6919,199474.0
2020-09-28 11:20:00,55.33,55.45,55.18,55.32,162670.0,51.6919,51.804,51.5518,51.6826,162670.0
2020-09-28 11:30:00,55.31,55.42,55.17,55.41,96315.0,51.6733,51.776,51.5425,51.7667,96315.0
2020-09-28 11:40:00,55.41,55.49,55.35,55.45,80143.0,51.7667,51.8414,51.7106,51.804,80143.0
2020-09-28 11:50:00,55.46,55.5,55.33,55.39,81249.0,51.8134,51.8508,51.6919,51.748,81249.0
2020-09-28 12:00:00,55.38,55.52,55.29,55.52,69626.0,51.7386,51.8694,51.6546,51.8694,69626.0
2020-09-28 12:10:00,55.52,55.64,55.47,55.52,83846.0,51.8694,51.9816,51.8227,51.8694,83846.0
2020-09-28 12:20:00,55.53,55.68,55.51,55.58,78572.0,51.8788,52.0189,51.8601,51.9255,78572.0
2020-09-28 12:30:00,55.58,55.61,55.46,55.56,72317.0,51.9255,51.9535,51.8134,51.9068,72317.0
2020-09-28 12:40:00,55.58,55.6,55.52,55.58,81663.0,51.9255,51.9442,51.8694,51.9255,81663.0
2020-09-28 12:50:00,55.58,55.64,55.53,55.55,73671.0,51.9255,51.9816,51.8788,51.8975,73671.0
2020-09-28 13:00:00,55.55,55.67,55.52,55.63,87523.0,51.8975,52.0096,51.8694,51.9722,87523.0
2020-09-28 13:10:00,55.63,55.73,55.62,55.7,79094.0,51.9722,52.0656,51.9629,52.0376,79094.0
2020-09-28 13:20:00,55.7,55.8,55.69,55.79,87117.0,52.0376,52.131,52.0283,52.1217,87117.0
2020-09-28 13:30:00,55.8,55.81,55.64,55.69,80885.0,52.131,52.1404,51.9816,52.0283,80885.0
2020-09-28 13:40:00,55.69,55.69,55.54,55.6,82967.0,52.0283,52.0283,51.8881,51.9442,82967.0
2020-09-28 13:50:00,55.6,55.63,55.53,55.61,96670.0,51.9442,51.9722,51.8788,51.9535,96670.0
2020-09-28 14:00:00,55.61,55.77,55.6,55.76,146052.0,51.9535,52.103,51.9442,52.0937,146052.0
2020-09-28 14:10:00,55.75,55.88,55.73,55.84,79809.0,52.0843,52.2058,52.0656,52.1684,79809.0
2020-09-28 14:20:00,55.83,55.88,55.76,55.8,120065.0,52.1591,52.2058,52.0937,52.131,120065.0
2020-09-28 14:30:00,55.77,55.84,55.67,55.69,147366.0,52.103,52.1684,52.0096,52.0283,147366.0
2020-09-28 14:40:00,55.68,55.8,55.64,55.77,201573.0,52.0189,52.131,51.9816,52.103,201573.0
2020-09-28 14:50:00,55.79,55.83,55.74,55.77,62807.0,52.1217,52.1591,52.075,52.103,62807.0
2020-09-28 15:00:00,55.77,55.84,55.7,55.75,192973.0,52.103,52.1684,52.0376,52.0843,192973.0
2020-09-28 15:10:00,55.77,55.88,55.7,55.8,108022.0,52.103,52.2058,52.0376,52.131,108022.0
2020-09-28 15:20:00,55.81,55.84,55.72,55.79,208076.0,52.1404,52.1684,52.0563,52.1217,208076.0
2020-09-28 15:30:00,55.79,55.81,55.53,55.58,264725.0,52.1217,52.1404,51.8788,51.9255,264725.0
2020-09-28 15:40:00,55.58,55.69,55.56,55.61,427646.0,51.9255,52.0283,51.9068,51.9535,427646.0
2020-09-28 15:50:00,55.62,55.64,55.43,55.62,661891.0,51.9629,51.9816,51.7854,51.9629,661891.0
2020-09-29 09:30:00,55.01,55.19,54.46,54.69,365736.0,51.393,51.5611,50.8791,51.094,365736.0
2020-09-29 09:40:00,54.7,54.8,54.51,54.55,171206.0,51.1034,51.1968,50.9259,50.9632,171206.0
2020-09-29 09:50:00,54.55,54.6,54.32,54.35,193980.0,50.9632,51.0099,50.7483,50.7764,193980.0
2020-09-29 10:00:00,54.35,54.58,54.28,54.5,121211.0,50.7764,50.9913,50.711,50.9165,121211.0
2020-09-29 10:10:00,54.5,54.62,54.44,54.47,79582.0,50.9165,51.0286,50.8605,50.8885,79582.0
2020-09-29 10:20:00,54.47,54.52,54.35,54.35,116162.0,50.8885,50.9352,50.7764,50.7764,116162.0
2020-09-29 10:30:00,54.35,54.36,54.17,54.26,101488.0,50.7764,50.7857,50.6082,50.6923,101488.0
2020-09-29 10:40:00,54.23,54.31,54.16,54.29,80909.0,50.6643,50.739,50.5989,50.7203,80909.0
2020-09-29 10:50:00,54.31,54.37,54.07,54.08,74789.0,50.739,50.7951,50.5148,50.5241,74789.0
2020-09-29 11:00:00,54.07,54.07,53.83,53.84,109556.0,50.5148,50.5148,50.2906,50.2999,109556.0
2020-09-29 11:10:00,53.84,53.88,53.75,53.84,68247.0,50.2999,50.3373,50.2158,50.2999,68247.0
2020-09-29 11:20:00,53.84,54.04,53.81,53.94,80725.0,50.2999,50.4868,50.2719,50.3933,80725.0
2020-09-29 11:30:00,53.93,54.04,53.88,53.91,95772.0,50.384,50.4868,50.3373,50.3653,95772.0
2020-09-29 11:40:00,53.91,53.91,53.64,53.66,145482.0,50.3653,50.3653,50.1131,50.1317,145482.0
2020-09-29 11:50:00,53.66,53.79,53.62,53.73,60341.0,50.1317,50.2532,50.0944,50.1971,60341.0
2020-09-29 12:00:00,53.73,53.92,53.7,53.91,145001.0,50.1971,50.3746,50.1691,50.3653,145001.0
2020-09-29 12:10:00,53.91,53.95,53.81,53.93,80975.0,50.3653,50.4027,50.2719,50.384,80975.0
2020-09-29 12:20:00,53.94,53.95,53.83,53.84,52295.0,50.3933,50.4027,50.2906,50.2999,52295.0
2020-09-29 12:30:00,53.83,53.9,53.76,53.89,64809.0,50.2906,50.356,50.2252,50.3466,64809.0
2020-09-29 12:40:00,53.88,53.93,53.81,53.9,86444.0,50.3373,50.384,50.2719,50.356,86444.0
2020-09-29 12:50:00,53.9,54.01,53.88,54.01,61590.0,50.356,50.4587,50.3373,50.4587,61590.0
2020-09-29 13:00:00,54.02,54.09,53.93,53.96,81463.0,50.4681,50.5335,50.384,50.412,81463.0
2020-09-29 13:10:00,53.96,54.15,53.95,54.15,112046.0,50.412,50.5895,50.4027,50.5895,112046.0
2020-09-29 13:20:00,54.14,54.44,54.13,54.43,91263.0,50.5802,50.8605,50.5708,50.8511,91263.0
2020-09-29 13:30:00,54.43,54.53,54.42,54.43,146838.0,50.8511,50.9445,50.8418,50.8511,146838.0
2020-09-29 13:40:00,54.43,54.46,54.38,54.42,40787.0,50.8511,50.8791,50.8044,50.8418,40787.0
2020-09-29 13:50:00,54.42,54.66,54.42,54.64,85040.0,50.8418,51.066,50.8418,51.0473,85040.0
2020-09-29 14:00:00,54.65,54.68,54.56,54.68,250321.0,51.0566,51.0847,50.9726,51.0847,250321.0
2020-09-29 14:10:00,54.68,54.79,54.58,54.78,98608.0,51.0847,51.1874,50.9913,51.1781,98608.0
2020-09-29 14:20:00,54.77,54.84,54.71,54.74,63106.0,51.1688,51.2342,51.1127,51.1407,63106.0
2020-09-29 14:30:00,54.75,54.86,54.68,54.72,98681.0,51.1501,51.2528,51.0847,51.122,98681.0
2020-09-29 14:40:00,54.73,54.74,54.55,54.6,103794.0,51.1314,51.1407,50.9632,51.0099,103794.0
2020-09-29 14:50:00,54.59,54.62,54.4,54.43,169038.0,51.0006,51.0286,50.8231,50.8511,169038.0
2020-09-29 15:00:00,54.44,54.46,54.3,54.36,185633.0,50.8605,50.8791,50.7297,50.7857,185633.0
2020-09-29 15:10:00,54.36,54.5,54.31,54.46,319745.0,50.7857,50.9165,50.739,50.8791,319745.0
2020-09-29 15:20:00,54.46,54.49,54.24,54.35,268177.0,50.8791,50.9072,50.6736,50.7764,268177.0
2020-09-29 15:30:00,54.35,54.39,54.15,54.15,101075.0,50.7764,50.8137,50.5895,50.5895,101075.0
2020-09-29 15:40:00,54.15,54.25,54.12,54.23,112285.0,50.5895,50.6829,50.5615,50.6643,112285.0
2020-09-29 15:50:00,54.23,54.32,54.13,54.15,266172.0,50.6643,50.7483,50.5708,50.5895,266172.0
2020-09-30 09:30:00,54.62,55.16,54.57,55.13,157532.0,51.0286,51.5331,50.9819,51.5051,157532.0
2020-09-30 09:40:00,55.14,55.19,54.82,55.19,77402.0,51.5144,51.5611,51.2155,51.5611,77402.0
2020-09-30 09:50:00,55.19,55.47,55.18,55.46,71926.0,51.5611,51.8227,51.5518,51.8134,71926.0
2020-09-30 10:00:00,55.44,55.78,55.41,55.66,119772.0,51.7947,52.1123,51.7667,52.0002,119772.0
2020-09-30 10:10:00,55.66,55.7,55.53,55.61,61062.0,52.0002,52.0376,51.8788,51.9535,61062.0
2020-09-30 10:20:00,55.61,55.87,55.6,55.75,95567.0,51.9535,52.1964,51.9442,52.0843,95567.0
2020-09-30 10:30:00,55.77,56.02,55.76,55.98,97363.0,52.103,52.3366,52.0937,52.2992,97363.0
2020-09-30 10:40:00,55.97,56.06,55.76,56.05,76103.0,52.2899,52.3739,52.0937,52.3646,76103.0
2020-09-30 10:50:00,56.04,56.05,55.85,55.89,99100.0,52.3553,52.3646,52.1777,52.2151,99100.0
2020-09-30 11:00:00,55.89,55.91,55.56,55.69,93862.0,52.2151,52.2338,51.9068,52.0283,93862.0
2020-09-30 11:10:00,55.68,55.98,55.68,55.95,130813.0,52.0189,52.2992,52.0189,52.2712,130813.0
2020-09-30 11:20:00,55.96,56.18,55.91,55.99,112154.0,52.2805,52.486,52.2338,52.3085,112154.0
2020-09-30 11:30:00,55.98,56.11,55.94,55.96,89446.0,52.2992,52.4206,52.2618,52.2805,89446.0
2020-09-30 11:40:00,55.96,56.01,55.89,55.99,111033.0,52.2805,52.3272,52.2151,52.3085,111033.0
2020-09-30 11:50:00,55.99,56.09,55.92,56.08,57804.0,52.3085,52.402,52.2431,52.3926,57804.0
2020-09-30 12:00:00,56.09,56.17,56.07,56.09,54856.0,52.402,52.4767,52.3833,52.402,54856.0
2020-09-30 12:10:00,56.08,56.14,56.05,56.08,50142.0,52.3926,52.4487,52.3646,52.3926,50142.0
2020-09-30 12:20:00,56.09,56.22,55.94,55.94,86157.0,52.402,52.5234,52.2618,52.2618,86157.0
2020-09-30 12:30:00,55.95,56.01,55.89,55.98,41374.0,52.2712,52.3272,52.2151,52.2992,41374.0
2020-09-30 12:40:00,55.98,56.05,55.88,56.05,41854.0,52.2992,52.3646,52.2058,52.3646,41854.0
2020-09-30 12:50:00,56.05,56.14,55.96,56.09,80068.0,52.3646,52.4487,52.2805,52.402,80068.0
2020-09-30 13:00:00,56.08,56.09,55.9,55.96,38554.0,52.3926,52.402,52.2245,52.2805,38554.0
2020-09-30 13:10:00,55.98,56.07,55.96,56.03,50396.0,52.2992,52.3833,52.2805,52.3459,50396.0
2020-09-30 13:20:00,56.04,56.13,55.99,56.11,47311.0,52.3553,52.4393,52.3085,52.4206,47311.0
2020-09-30 13:30:00,56.11,56.26,56.1,56.21,76328.0,52.4206,52.5608,52.4113,52.5141,76328.0
2020-09-30 13:40:00,56.21,56.32,56.21,56.3,125270.0,52.5141,52.6168,52.5141,52.5982,125270.0
2020-09-30 13:50:00,56.3,56.57,56.28,56.46,142017.0,52.5982,52.8504,52.5795,52.7476,142017.0
2020-09-30 14:00:00,56.46,56.58,56.41,56.56,107608.0,52.7476,52.8597,52.7009,52.8411,107608.0
2020-09-30 14:10:00,56.56,56.56,56.26,56.27,89158.0,52.8411,52.8411,52.5608,52.5701,89158.0
2020-09-30 14:20:00,56.27,56.45,55.97,56.16,162715.0,52.5701,52.7383,52.2899,52.4674,162715.0
2020-09-30 14:30:00,56.15,56.16,55.85,55.89,88218.0,52.458,52.4674,52.1777,52.2151,88218.0
2020-09-30 14:40:00,55.91,55.97,55.7,55.74,74793.0,52.2338,52.2899,52.0376,52.075,74793.0
2020-09-30 14:50:00,55.73,56.01,55.64,55.98,110180.0,52.0656,52.3272,51.9816,52.2992,110180.0
2020-09-30 15:00:00,55.97,55.99,55.72,55.79,108675.0,52.2899,52.3085,52.0563,52.1217,108675.0
2020-09-30 15:10:00,55.79,55.8,55.36,55.43,121902.0,52.1217,52.131,51.72,51.7854,121902.0
2020-09-30 15:20:00,55.43,55.64,55.33,55.61,83725.0,51.7854,51.9816,51.6919,51.9535,83725.0
2020-09-30 15:30:00,55.6,55.6,55.46,55.55,92258.0,51.9442,51.9442,51.8134,51.8975,92258.0
2020-09-30 15:40:00,55.55,55.78,55.51,55.76,140099.0,51.8975,52.1123,51.8601,52.0937,140099.0
2020-09-30 15:50:00,55.84,55.89,55.63,55.64,456850.0,52.1684,52.2151,51.9722,51.9816,456850.0
2020-10-01 09:30:00,56.02,56.86,55.89,56.86,380637.0,52.3366,53.1213,52.2151,53.1213,380637.0
2020-10-01 09:40:00,56.86,57.16,56.8,56.88,280686.0,53.1213,53.4016,53.0653,53.14,280686.0
2020-10-01 09:50:00,56.86,56.86,56.41,56.48,212446.0,53.1213,53.1213,52.7009,52.7663,212446.0
2020-10-01 10:00:00,56.47,56.73,56.35,56.66,173806.0,52.757,52.9999,52.6449,52.9345,173806.0
2020-10-01 10:10:00,56.66,56.73,56.39,56.43,158876.0,52.9345,52.9999,52.6822,52.7196,158876.0
2020-10-01 10:20:00,56.43,56.57,56.26,56.46,73610.0,52.7196,52.8504,52.5608,52.7476,73610.0
2020-10-01 10:30:00,56.48,56.77,56.39,56.72,93680.0,52.7663,53.0373,52.6822,52.9905,93680.0
2020-10-01 10:40:00,56.72,56.93,56.66,56.67,87057.0,52.9905,53.1867,52.9345,52.9438,87057.0
2020-10-01 10:50:00,56.66,56.75,56.54,56.73,123900.0,52.9345,53.0186,52.8224,52.9999,123900.0
2020-10-01 11:00:00,56.73,56.93,56.64,56.89,118145.0,52.9999,53.1867,52.9158,53.1494,118145.0
2020-10-01 11:10:00,56.87,57.15,56.83,56.94,134570.0,53.1307,53.3923,53.0933,53.1961,134570.0
2020-10-01 11:20:00,56.95,57.09,56.95,56.99,93874.0,53.2054,53.3362,53.2054,53.2428,93874.0
2020-10-01 11:30:00,57.0,57.25,57.0,57.24,93743.0,53.2521,53.4857,53.2521,53.4763,93743.0
2020-10-01 11:40:00,57.25,57.38,57.14,57.15,185721.0,53.4857,53.6071,53.3829,53.3923,185721.0
2020-10-01 11:50:00,57.14,57.23,57.06,57.17,38755.0,53.3829,53.467,53.3082,53.411,38755.0
2020-10-01 12:00:00,57.16,57.17,57.01,57.14,51277.0,53.4016,53.411,53.2615,53.3829,51277.0
2020-10-01 12:10:00,57.15,57.23,57.06,57.19,59360.0,53.3923,53.467,53.3082,53.4296,59360.0
2020-10-01 12:20:00,57.2,57.35,57.2,57.3,67736.0,53.439,53.5791,53.439,53.5324,67736.0
2020-10-01 12:30:00,57.3,57.39,57.23,57.25,79875.0,53.5324,53.6165,53.467,53.4857,79875.0
2020-10-01 12:40:00,57.26,57.36,57.25,57.27,47150.0,53.495,53.5885,53.4857,53.5044,47150.0
2020-10-01 12:50:00,57.28,57.29,57.05,57.09,36091.0,53.5137,53.5231,53.2988,53.3362,36091.0
2020-10-01 13:00:00,57.09,57.15,57.05,57.12,60041.0,53.3362,53.3923,53.2988,53.3642,60041.0
2020-10-01 13:10:00,57.12,57.13,57.01,57.1,46019.0,53.3642,53.3736,53.2615,53.3456,46019.0
2020-10-01 13:20:00,57.11,57.19,57.0,57.01,47660.0,53.3549,53.4296,53.2521,53.2615,47660.0
2020-10-01 13:30:00,57.01,57.11,56.93,57.04,36801.0,53.2615,53.3549,53.1867,53.2895,36801.0
2020-10-01 13:40:00,57.02,57.08,56.99,57.01,94310.0,53.2708,53.3269,53.2428,53.2615,94310.0
2020-10-01 13:50:00,57.01,57.06,56.76,56.82,125213.0,53.2615,53.3082,53.0279,53.084,125213.0
2020-10-01 14:00:00,56.83,56.92,56.52,56.6,226613.0,53.0933,53.1774,52.8037,52.8784,226613.0
2020-10-01 14:10:00,56.59,56.78,56.59,56.74,70442.0,52.8691,53.0466,52.8691,53.0092,70442.0
2020-10-01 14:20:00,56.76,56.97,56.66,56.97,74033.0,53.0279,53.2241,52.9345,53.2241,74033.0
2020-10-01 14:30:00,56.97,56.98,56.87,56.93,82900.0,53.2241,53.2334,53.1307,53.1867,82900.0
2020-10-01 14:40:00,56.92,57.02,56.86,56.86,54598.0,53.1774,53.2708,53.1213,53.1213,54598.0
2020-10-01 14:50:00,56.87,56.92,56.76,56.77,73347.0,53.1307,53.1774,53.0279,53.0373,73347.0
2020-10-01 15:00:00,56.78,56.94,56.78,56.84,50580.0,53.0466,53.1961,53.0466,53.1027,50580.0
2020-10-01 15:10:00,56.85,56.95,56.76,56.76,71552.0,53.112,53.2054,53.0279,53.0279,71552.0
2020-10-01 15:20:00,56.76,56.77,56.6,56.72,70919.0,53.0279,53.0373,52.8784,52.9905,70919.0
2020-10-01 15:30:00,56.71,56.78,56.64,56.76,98106.0,52.9812,53.0466,52.9158,53.0279,98106.0
2020-10-01 15:40:00,56.77,56.82,56.69,56.76,169087.0,53.0373,53.084,52.9625,53.0279,169087.0
2020-10-01 15:50:00,56.77,57.09,56.77,57.07,410569.0,53.0373,53.3362,53.0373,53.3175,410569.0
2020-10-02 09:30:00,55.62,56.04,55.58,55.95,169893.0,51.9629,52.3553,51.9255,52.2712,169893.0
2020-10-02 09:40:00,55.92,56.13,55.72,56.11,175823.0,52.2431,52.4393,52.0563,52.4206,175823.0
2020-10-02 09:50:00,56.12,56.29,55.88,56.27,67996.0,52.43,52.5888,52.2058,52.5701,67996.0
2020-10-02 10:00:00,56.27,56.64,56.27,56.53,87012.0,52.5701,52.9158,52.5701,52.813,87012.0
2020-10-02 10:10:00,56.56,56.62,56.44,56.54,51576.0,52.8411,52.8971,52.729,52.8224,51576.0
2020-10-02 10:20:00,56.53,56.71,56.43,56.6,114408.0,52.813,52.9812,52.7196,52.8784,114408.0
2020-10-02 10:30:00,56.59,56.69,56.48,56.48,91778.0,52.8691,52.9625,52.7663,52.7663,91778.0
2020-10-02 10:40:00,56.46,56.56,56.35,56.56,26327.0,52.7476,52.8411,52.6449,52.8411,26327.0
2020-10-02 10:50:00,56.53,56.63,56.47,56.48,52021.0,52.813,52.9065,52.757,52.7663,52021.0
2020-10-02 11:00:00,56.46,56.74,56.38,56.69,135971.0,52.7476,53.0092,52.6729,52.9625,135971.0
2020-10-02 11:10:00,56.69,56.86,56.6,56.86,25948.0,52.9625,53.1213,52.8784,53.1213,25948.0
2020-10-02 11:20:00,56.82,56.87,56.76,56.83,43143.0,53.084,53.1307,53.0279,53.0933,43143.0
2020-10-02 11:30:00,56.82,56.84,56.65,56.66,96414.0,53.084,53.1027,52.9251,52.9345,96414.0
2020-10-02 11:40:00,56.66,56.96,56.64,56.96,42572.0,52.9345,53.2148,52.9158,53.2148,42572.0
2020-10-02 11:50:00,56.97,56.99,56.85,56.91,65157.0,53.2241,53.2428,53.112,53.168,65157.0
2020-10-02 12:00:00,56.91,57.21,56.89,57.2,112619.0,53.168,53.4483,53.1494,53.439,112619.0
2020-10-02 12:10:00,57.2,57.6,57.17,57.6,98544.0,53.439,53.8127,53.411,53.8127,98544.0
2020-10-02 12:20:00,57.64,57.77,57.41,57.41,125021.0,53.85,53.9715,53.6352,53.6352,125021.0
2020-10-02 12:30:00,57.42,57.58,57.32,57.56,49467.0,53.6445,53.794,53.5511,53.7753,49467.0
2020-10-02 12:40:00,57.55,57.59,57.49,57.54,32013.0,53.766,53.8033,53.7099,53.7566,32013.0
2020-10-02 12:50:00,57.54,57.62,57.46,57.52,48859.0,53.7566,53.8314,53.6819,53.7379,48859.0
2020-10-02 13:00:00,57.52,57.6,57.31,57.32,100669.0,53.7379,53.8127,53.5417,53.5511,100669.0
2020-10-02 13:10:00,57.31,57.49,57.28,57.45,51408.0,53.5417,53.7099,53.5137,53.6725,51408.0
2020-10-02 13:20:00,57.44,57.55,57.43,57.43,34989.0,53.6632,53.766,53.6539,53.6539,34989.0
2020-10-02 13:30:00,57.46,57.46,57.3,57.45,36904.0,53.6819,53.6819,53.5324,53.6725,36904.0
2020-10-02 13:40:00,57.43,57.43,56.98,57.05,89691.0,53.6539,53.6539,53.2334,53.2988,89691.0
2020-10-02 13:50:00,57.03,57.04,56.92,56.92,83022.0,53.2802,53.2895,53.1774,53.1774,83022.0
2020-10-02 14:00:00,56.93,57.27,56.92,57.26,72679.0,53.1867,53.5044,53.1774,53.495,72679.0
2020-10-02 14:10:00,57.26,57.35,57.26,57.32,52490.0,53.495,53.5791,53.495,53.5511,52490.0
2020-10-02 14:20:00,57.32,57.47,57.32,57.35,35292.0,53.5511,53.6912,53.5511,53.5791,35292.0
2020-10-02 14:30:00,57.36,57.45,57.31,57.42,31144.0,53.5885,53.6725,53.5417,53.6445,31144.0
2020-10-02 14:40:00,57.42,57.53,57.38,57.46,37755.0,53.6445,53.7473,53.6071,53.6819,37755.0
2020-10-02 14:50:00,57.45,57.46,57.19,57.28,75885.0,53.6725,53.6819,53.4296,53.5137,75885.0
2020-10-02 15:00:00,57.29,57.4,57.24,57.4,48710.0,53.5231,53.6258,53.4763,53.6258,48710.0
2020-10-02 15:10:00,57.4,57.54,57.25,57.47,66250.0,53.6258,53.7566,53.4857,53.6912,66250.0
2020-10-02 15:20:00,57.46,57.64,57.41,57.64,68510.0,53.6819,53.85,53.6352,53.85,68510.0
2020-10-02 15:30:00,57.64,57.76,57.63,57.71,120037.0,53.85,53.9622,53.8407,53.9154,120037.0
2020-10-02 15:40:00,57.71,57.8,57.61,57.8,111242.0,53.9154,53.9995,53.822,53.9995,111242.0
2020-10-02 15:50:00,57.8,57.81,57.62,57.64,427962.0,53.9995,54.0089,53.8314,53.85,427962.0
2020-10-05 09:30:00,58.04,58.46,57.94,57.98,141918.0,54.2237,54.6161,54.1303,54.1677,141918.0
2020-10-05 09:40:00,57.96,57.99,57.8,57.89,46850.0,54.149,54.177,53.9995,54.0836,46850.0
2020-10-05 09:50:00,57.9,58.02,57.67,57.72,49621.0,54.093,54.2051,53.8781,53.9248,49621.0
2020-10-05 10:00:00,57.73,57.85,57.48,57.48,70015.0,53.9341,54.0462,53.7006,53.7006,70015.0
2020-10-05 10:10:00,57.5,57.53,57.33,57.48,75795.0,53.7193,53.7473,53.5604,53.7006,75795.0
2020-10-05 10:20:00,57.48,57.48,57.2,57.21,80902.0,53.7006,53.7006,53.439,53.4483,80902.0
2020-10-05 10:30:00,57.22,57.33,57.18,57.27,91012.0,53.4577,53.5604,53.4203,53.5044,91012.0
2020-10-05 10:40:00,57.25,57.34,57.22,57.28,56917.0,53.4857,53.5698,53.4577,53.5137,56917.0
2020-10-05 10:50:00,57.28,57.35,57.19,57.2,59827.0,53.5137,53.5791,53.4296,53.439,59827.0
2020-10-05 11:00:00,57.21,57.38,57.14,57.38,50130.0,53.4483,53.6071,53.3829,53.6071,50130.0
2020-10-05 11:10:00,57.37,57.59,57.37,57.56,74141.0,53.5978,53.8033,53.5978,53.7753,74141.0
2020-10-05 11:20:00,57.56,57.64,57.49,57.49,84922.0,53.7753,53.85,53.7099,53.7099,84922.0
2020-10-05 11:30:00,57.49,57.49,57.2,57.22,33342.0,53.7099,53.7099,53.439,53.4577,33342.0
2020-10-05 11:40:00,57.22,57.33,57.2,57.3,33286.0,53.4577,53.5604,53.439,53.5324,33286.0
2020-10-05 11:50:00,57.32,57.38,57.28,57.32,35708.0,53.5511,53.6071,53.5137,53.5511,35708.0
2020-10-05 12:00:00,57.32,57.34,57.19,57.26,55646.0,53.5511,53.5698,53.4296,53.495,55646.0
2020-10-05 12:10:00,57.27,57.3,57.17,57.2,33160.0,53.5044,53.5324,53.411,53.439,33160.0
2020-10-05 12:20:00,57.19,57.23,57.07,57.08,66878.0,53.4296,53.467,53.3175,53.3269,66878.0
2020-10-05 12:30:00,57.09,57.24,57.08,57.24,51510.0,53.3362,53.4763,53.3269,53.4763,51510.0
2020-10-05 12:40:00,57.24,57.31,57.2,57.26,25799.0,53.4763,53.5417,53.439,53.495,25799.0
2020-10-05 12:50:00,57.26,57.27,57.2,57.27,26644.0,53.495,53.5044,53.439,53.5044,26644.0
2020-10-05 13:00:00,57.28,57.33,57.21,57.32,35556.0,53.5137,53.5604,53.4483,53.5511,35556.0
2020-10-05 13:10:00,57.32,57.36,57.3,57.33,24137.0,53.5511,53.5885,53.5324,53.5604,24137.0
2020-10-05 13:20:00,57.33,57.42,57.3,57.38,24850.0,53.5604,53.6445,53.5324,53.6071,24850.0
2020-10-05 13:30:00,57.38,57.43,57.33,57.39,31146.0,53.6071,53.6539,53.5604,53.6165,31146.0
2020-10-05 13:40:00,57.38,57.5,57.37,57.39,48089.0,53.6071,53.7193,53.5978,53.6165,48089.0
2020-10-05 13:50:00,57.4,57.42,57.27,57.27,38644.0,53.6258,53.6445,53.5044,53.5044,38644.0
2020-10-05 14:00:00,57.26,57.27,57.19,57.23,39142.0,53.495,53.5044,53.4296,53.467,39142.0
2020-10-05 14:10:00,57.23,57.33,57.23,57.31,35469.0,53.467,53.5604,53.467,53.5417,35469.0
2020-10-05 14:20:00,57.29,57.37,57.25,57.35,33732.0,53.5231,53.5978,53.4857,53.5791,33732.0
2020-10-05 14:30:00,57.35,57.44,57.32,57.36,30123.0,53.5791,53.6632,53.5511,53.5885,30123.0
2020-10-05 14:40:00,57.35,57.39,57.32,57.33,50093.0,53.5791,53.6165,53.5511,53.5604,50093.0
2020-10-05 14:50:00,57.33,57.41,57.28,57.41,62226.0,53.5604,53.6352,53.5137,53.6352,62226.0
2020-10-05 15:00:00,57.42,57.5,57.36,57.48,36276.0,53.6445,53.7193,53.5885,53.7006,36276.0
2020-10-05 15:10:00,57.49,57.53,57.41,57.49,59666.0,53.7099,53.7473,53.6352,53.7099,59666.0
2020-10-05 15:20:00,57.49,57.59,57.45,57.58,55971.0,53.7099,53.8033,53.6725,53.794,55971.0
2020-10-05 15:30:00,57.59,57.59,57.47,57.5,81136.0,53.8033,53.8033,53.6912,53.7193,81136.0
2020-10-05 15:40:00,57.5,57.52,57.42,57.46,91206.0,53.7193,53.7379,53.6445,53.6819,91206.0
2020-10-05 15:50:00,57.46,57.55,57.43,57.51,327263.0,53.6819,53.766,53.6539,53.7286,327263.0
2020-10-06 09:30:00,57.85,58.01,57.65,57.68,135637.0,54.0462,54.1957,53.8594,53.8874,135637.0
2020-10-06 09:40:00,57.68,57.75,57.51,57.57,82696.0,53.8874,53.9528,53.7286,53.7847,82696.0
2020-10-06 09:50:00,57.56,57.64,57.42,57.57,174131.0,53.7753,53.85,53.6445,53.7847,174131.0
2020-10-06 10:00:00,57.57,57.58,57.31,57.42,66469.0,53.7847,53.794,53.5417,53.6445,66469.0
2020-10-06 10:10:00,57.4,57.57,57.34,57.51,46968.0,53.6258,53.7847,53.5698,53.7286,46968.0
2020-10-06 10:20:00,57.52,57.59,57.41,57.52,137005.0,53.7379,53.8033,53.6352,53.7379,137005.0
2020-10-06 10:30:00,57.5,57.53,57.31,57.31,41518.0,53.7193,53.7473,53.5417,53.5417,41518.0
2020-10-06 10:40:00,57.3,57.49,57.19,57.38,146461.0,53.5324,53.7099,53.4296,53.6071,146461.0
2020-10-06 10:50:00,57.39,57.49,57.36,57.4,95745.0,53.6165,53.7099,53.5885,53.6258,95745.0
2020-10-06 11:00:00,57.41,57.53,57.36,57.43,63093.0,53.6352,53.7473,53.5885,53.6539,63093.0
2020-10-06 11:10:00,57.43,57.47,57.4,57.43,29889.0,53.6539,53.6912,53.6258,53.6539,29889.0
2020-10-06 11:20:00,57.43,57.54,57.42,57.47,63980.0,53.6539,53.7566,53.6445,53.6912,63980.0
2020-10-06 11:30:00,57.44,57.56,57.4,57.52,68854.0,53.6632,53.7753,53.6258,53.7379,68854.0
2020-10-06 11:40:00,57.51,57.55,57.38,57.39,73653.0,53.7286,53.766,53.6071,53.6165,73653.0
2020-10-06 11:50:00,57.38,57.42,57.34,57.35,74955.0,53.6071,53.6445,53.5698,53.5791,74955.0
2020-10-06 12:00:00,57.34,57.45,57.32,57.41,38603.0,53.5698,53.6725,53.5511,53.6352,38603.0
2020-10-06 12:10:00,57.4,57.46,57.34,57.46,31790.0,53.6258,53.6819,53.5698,53.6819,31790.0
2020-10-06 12:20:00,57.46,57.6,57.42,57.6,107722.0,53.6819,53.8127,53.6445,53.8127,107722.0
2020-10-06 12:30:00,57.6,57.83,57.59,57.83,85189.0,53.8127,54.0276,53.8033,54.0276,85189.0
2020-10-06 12:40:00,57.84,57.99,57.81,57.99,92798.0,54.0369,54.177,54.0089,54.177,92798.0
2020-10-06 12:50:00,57.98,58.04,57.95,58.03,55022.0,54.1677,54.2237,54.1397,54.2144,55022.0
2020-10-06 13:00:00,58.03,58.09,57.99,58.07,77451.0,54.2144,54.2705,54.177,54.2518,77451.0
2020-10-06 13:10:00,58.07,58.08,57.97,58.03,60206.0,54.2518,54.2611,54.1584,54.2144,60206.0
2020-10-06 13:20:00,58.02,58.13,57.99,58.05,66985.0,54.2051,54.3078,54.177,54.2331,66985.0
2020-10-06 13:30:00,58.04,58.17,58.0,58.13,89076.0,54.2237,54.3452,54.1864,54.3078,89076.0
2020-10-06 13:40:00,58.13,58.15,58.02,58.04,52238.0,54.3078,54.3265,54.2051,54.2237,52238.0
2020-10-06 13:50:00,58.03,58.23,58.02,58.12,96910.0,54.2144,54.4013,54.2051,54.2985,96910.0
2020-10-06 14:00:00,58.13,58.35,58.13,58.26,136071.0,54.3078,54.5134,54.3078,54.4293,136071.0
2020-10-06 14:10:00,58.26,58.32,58.24,58.25,76694.0,54.4293,54.4853,54.4106,54.4199,76694.0
2020-10-06 14:20:00,58.26,58.35,58.25,58.34,75146.0,54.4293,54.5134,54.4199,54.504,75146.0
2020-10-06 14:30:00,58.32,58.43,58.32,58.36,92351.0,54.4853,54.5881,54.4853,54.5227,92351.0
2020-10-06 14:40:00,58.36,58.46,58.04,58.08,109108.0,54.5227,54.6161,54.2237,54.2611,109108.0
2020-10-06 14:50:00,58.07,58.26,56.88,57.3,283250.0,54.2518,54.4293,53.14,53.5324,283250.0
2020-10-06 15:00:00,57.25,57.26,56.73,56.93,213529.0,53.4857,53.495,52.9999,53.1867,213529.0
2020-10-06 15:10:00,56.95,57.01,56.66,56.69,147802.0,53.2054,53.2615,52.9345,52.9625,147802.0
2020-10-06 15:20:00,56.7,56.88,56.63,56.87,93875.0,52.9719,53.14,52.9065,53.1307,93875.0
2020-10-06 15:30:00,56.86,57.16,56.82,56.89,157989.0,53.1213,53.4016,53.084,53.1494,157989.0
2020-10-06 15:40:00,56.89,56.92,56.65,56.75,180890.0,53.1494,53.1774,52.9251,53.0186,180890.0
2020-10-06 15:50:00,56.74,56.75,56.5,56.59,368712.0,53.0092,53.0186,52.785,52.8691,368712.0
2020-10-07 09:30:00,57.48,58.04,57.36,57.99,189820.0,53.7006,54.2237,53.5885,54.177,189820.0
2020-10-07 09:40:00,58.01,58.18,57.94,58.1,171820.0,54.1957,54.3545,54.1303,54.2798,171820.0
2020-10-07 09:50:00,58.09,58.11,57.86,58.0,87834.0,54.2705,54.2891,54.0556,54.1864,87834.0
2020-10-07 10:00:00,58.0,58.01,57.74,57.85,58963.0,54.1864,54.1957,53.9435,54.0462,58963.0
2020-10-07 10:10:00,57.87,57.9,57.7,57.89,53030.0,54.0649,54.093,53.9061,54.0836,53030.0
2020-10-07 10:20:00,57.87,58.39,57.87,58.36,125558.0,54.0649,54.5507,54.0649,54.5227,125558.0
2020-10-07 10:30:00,58.34,58.43,58.28,58.31,57225.0,54.504,54.5881,54.448,54.476,57225.0
2020-10-07 10:40:00,58.33,58.36,58.18,58.23,57076.0,54.4947,54.5227,54.3545,54.4013,57076.0
2020-10-07 10:50:00,58.22,58.28,58.06,58.08,48747.0,54.3919,54.448,54.2424,54.2611,48747.0
2020-10-07 11:00:00,58.08,58.22,58.06,58.18,64425.0,54.2611,54.3919,54.2424,54.3545,64425.0
2020-10-07 11:10:00,58.19,58.42,58.19,58.41,80395.0,54.3639,54.5788,54.3639,54.5694,80395.0
2020-10-07 11:20:00,58.4,58.42,58.35,58.38,57220.0,54.5601,54.5788,54.5134,54.5414,57220.0
2020-10-07 11:30:00,58.39,58.68,58.37,58.67,121724.0,54.5507,54.8217,54.5321,54.8123,121724.0
2020-10-07 11:40:00,58.68,58.83,58.67,58.79,119155.0,54.8217,54.9618,54.8123,54.9244,119155.0
2020-10-07 11:50:00,58.78,58.82,58.65,58.66,62394.0,54.9151,54.9525,54.7936,54.803,62394.0
2020-10-07 12:00:00,58.63,58.67,58.45,58.45,42499.0,54.775,54.8123,54.6068,54.6068,42499.0
2020-10-07 12:10:00,58.46,58.47,58.35,58.41,33599.0,54.6161,54.6255,54.5134,54.5694,33599.0
2020-10-07 12:20:00,58.39,58.52,58.31,58.46,56182.0,54.5507,54.6722,54.476,54.6161,56182.0
2020-10-07 12:30:00,58.46,58.58,58.42,58.42,52488.0,54.6161,54.7282,54.5788,54.5788,52488.0
2020-10-07 12:40:00,58.43,58.44,58.31,58.33,42281.0,54.5881,54.5974,54.476,54.4947,42281.0
2020-10-07 12:50:00,58.33,58.57,58.25,58.57,125944.0,54.4947,54.7189,54.4199,54.7189,125944.0
2020-10-07 13:00:00,58.56,58.67,58.56,58.57,82281.0,54.7096,54.8123,54.7096,54.7189,82281.0
2020-10-07 13:10:00,58.57,58.66,58.54,58.64,37080.0,54.7189,54.803,54.6909,54.7843,37080.0
2020-10-07 13:20:00,58.64,58.65,58.54,58.55,28577.0,54.7843,54.7936,54.6909,54.7002,28577.0
2020-10-07 13:30:00,58.55,58.6,58.5,58.6,60815.0,54.7002,54.7469,54.6535,54.7469,60815.0
2020-10-07 13:40:00,58.6,58.74,58.57,58.7,77935.0,54.7469,54.8777,54.7189,54.8404,77935.0
2020-10-07 13:50:00,58.7,58.79,58.67,58.73,71522.0,54.8404,54.9244,54.8123,54.8684,71522.0
2020-10-07 14:00:00,58.72,58.73,58.58,58.64,29989.0,54.859,54.8684,54.7282,54.7843,29989.0
2020-10-07 14:10:00,58.65,58.74,58.59,58.72,35806.0,54.7936,54.8777,54.7376,54.859,35806.0
2020-10-07 14:20:00,58.72,58.82,58.69,58.74,67078.0,54.859,54.9525,54.831,54.8777,67078.0
2020-10-07 14:30:00,58.73,58.77,58.69,58.7,53632.0,54.8684,54.9057,54.831,54.8404,53632.0
2020-10-07 14:40:00,58.7,58.72,58.6,58.69,28115.0,54.8404,54.859,54.7469,54.831,28115.0
2020-10-07 14:50:00,58.69,58.77,58.68,58.74,46654.0,54.831,54.9057,54.8217,54.8777,46654.0
2020-10-07 15:00:00,58.74,58.79,58.69,58.7,102909.0,54.8777,54.9244,54.831,54.8404,102909.0
2020-10-07 15:10:00,58.7,58.7,58.57,58.59,82258.0,54.8404,54.8404,54.7189,54.7376,82258.0
2020-10-07 15:20:00,58.6,58.62,58.47,58.5,146271.0,54.7469,54.7656,54.6255,54.6535,146271.0
2020-10-07 15:30:00,58.51,58.52,58.46,58.51,110820.0,54.6628,54.6722,54.6161,54.6628,110820.0
2020-10-07 15:40:00,58.51,58.51,58.4,58.48,92514.0,54.6628,54.6628,54.5601,54.6348,92514.0
2020-10-07 15:50:00,58.48,58.49,58.34,58.35,370393.0,54.6348,54.6442,54.504,54.5134,370393.0
2020-10-08 09:30:00,58.25,58.53,58.0,58.5,268949.0,54.4199,54.6815,54.1864,54.6535,268949.0
2020-10-08 09:40:00,58.52,58.6,58.28,58.52,46431.0,54.6722,54.7469,54.448,54.6722,46431.0
2020-10-08 09:50:00,58.52,58.53,58.31,58.38,64522.0,54.6722,54.6815,54.476,54.5414,64522.0
2020-10-08 10:00:00,58.39,58.42,58.05,58.23,80262.0,54.5507,54.5788,54.2331,54.4013,80262.0
2020-10-08 10:10:00,58.23,58.35,58.06,58.25,69072.0,54.4013,54.5134,54.2424,54.4199,69072.0
2020-10-08 10:20:00,58.25,58.28,58.01,58.1,81077.0,54.4199,54.448,54.1957,54.2798,81077.0
2020-10-08 10:30:00,58.13,58.35,58.04,58.27,58716.0,54.3078,54.5134,54.2237,54.4386,58716.0
2020-10-08 10:40:00,58.24,58.29,58.06,58.09,60811.0,54.4106,54.4573,54.2424,54.2705,60811.0
2020-10-08 10:50:00,58.11,58.33,58.11,58.18,77390.0,54.2891,54.4947,54.2891,54.3545,77390.0
2020-10-08 11:00:00,58.18,58.21,57.99,58.04,65045.0,54.3545,54.3826,54.177,54.2237,65045.0
2020-10-08 11:10:00,58.03,58.1,57.96,58.07,51965.0,54.2144,54.2798,54.149,54.2518,51965.0
2020-10-08 11:20:00,58.05,58.12,57.83,57.85,79685.0,54.2331,54.2985,54.0276,54.0462,79685.0
2020-10-08 11:30:00,57.83,57.93,57.68,57.91,81018.0,54.0276,54.121,53.8874,54.1023,81018.0
2020-10-08 11:40:00,57.94,57.96,57.74,57.74,71707.0,54.1303,54.149,53.9435,53.9435,71707.0
2020-10-08 11:50:00,57.73,57.84,57.65,57.67,112427.0,53.9341,54.0369,53.8594,53.8781,112427.0
2020-10-08 12:00:00,57.66,57.98,57.62,57.88,169254.0,53.8687,54.1677,53.8314,54.0743,169254.0
2020-10-08 12:10:00,57.88,58.06,57.87,58.01,60905.0,54.0743,54.2424,54.0649,54.1957,60905.0
2020-10-08 12:20:00,58.02,58.21,58.01,58.15,96017.0,54.2051,54.3826,54.1957,54.3265,96017.0
2020-10-08 12:30:00,58.14,58.28,58.14,58.26,34782.0,54.3172,54.448,54.3172,54.4293,34782.0
2020-10-08 12:40:00,58.26,58.32,58.18,58.2,54535.0,54.4293,54.4853,54.3545,54.3732,54535.0
2020-10-08 12:50:00,58.21,58.25,58.14,58.23,35265.0,54.3826,54.4199,54.3172,54.4013,35265.0
2020-10-08 13:00:00,58.21,58.21,58.05,58.1,28547.0,54.3826,54.3826,54.2331,54.2798,28547.0
2020-10-08 13:10:00,58.11,58.17,58.08,58.14,25861.0,54.2891,54.3452,54.2611,54.3172,25861.0
2020-10-08 13:20:00,58.14,58.15,58.09,58.12,34226.0,54.3172,54.3265,54.2705,54.2985,34226.0
2020-10-08 13:30:00,58.13,58.23,58.08,58.22,54600.0,54.3078,54.4013,54.2611,54.3919,54600.0
2020-10-08 13:40:00,58.23,58.29,58.14,58.15,69187.0,54.4013,54.4573,54.3172,54.3265,69187.0
2020-10-08 13:50:00,58.15,58.27,58.15,58.19,173007.0,54.3265,54.4386,54.3265,54.3639,173007.0
2020-10-08 14:00:00,58.19,58.35,58.15,58.35,73418.0,54.3639,54.5134,54.3265,54.5134,73418.0
2020-10-08 14:10:00,58.35,58.52,58.35,58.47,59986.0,54.5134,54.6722,54.5134,54.6255,59986.0
2020-10-08 14:20:00,58.47,58.54,58.43,58.51,54460.0,54.6255,54.6909,54.5881,54.6628,54460.0
2020-10-08 14:30:00,58.51,58.57,58.47,58.52,49994.0,54.6628,54.7189,54.6255,54.6722,49994.0
2020-10-08 14:40:00,58.51,58.52,58.35,58.38,46846.0,54.6628,54.6722,54.5134,54.5414,46846.0
2020-10-08 14:50:00,58.37,58.39,58.25,58.32,114679.0,54.5321,54.5507,54.4199,54.4853,114679.0
2020-10-08 15:00:00,58.32,58.37,58.2,58.25,75501.0,54.4853,54.5321,54.3732,54.4199,75501.0
2020-10-08 15:10:00,58.25,58.35,58.22,58.3,73499.0,54.4199,54.5134,54.3919,54.4667,73499.0
2020-10-08 15:20:00,58.29,58.3,58.24,58.26,66708.0,54.4573,54.4667,54.4106,54.4293,66708.0
2020-10-08 15:30:00,58.27,58.36,58.25,58.27,94980.0,54.4386,54.5227,54.4199,54.4386,94980.0
2020-10-08 15:40:00,58.26,58.33,58.25,58.33,134289.0,54.4293,54.4947,54.4199,54.4947,134289.0
2020-10-08 15:50:00,58.32,58.41,58.27,58.3,365947.0,54.4853,54.5694,54.4386,54.4667,365947.0
2020-10-09 09:30:00,58.85,59.16,58.72,59.01,162709.0,54.9805,55.2701,54.859,55.13,162709.0
2020-10-09 09:40:00,59.02,59.02,58.69,58.77,162792.0,55.1393,55.1393,54.831,54.9057,162792.0
2020-10-09 09:50:00,58.75,58.78,58.46,58.58,127216.0,54.8871,54.9151,54.6161,54.7282,127216.0
2020-10-09 10:00:00,58.55,58.6,58.34,58.48,70457.0,54.7002,54.7469,54.504,54.6348,70457.0
2020-10-09 10:10:00,58.48,58.77,58.45,58.61,87550.0,54.6348,54.9057,54.6068,54.7563,87550.0
2020-10-09 10:20:00,58.61,58.65,58.12,58.15,115061.0,54.7563,54.7936,54.2985,54.3265,115061.0
2020-10-09 10:30:00,58.16,58.19,58.09,58.16,72047.0,54.3359,54.3639,54.2705,54.3359,72047.0
2020-10-09 10:40:00,58.16,58.32,58.15,58.3,84374.0,54.3359,54.4853,54.3265,54.4667,84374.0
2020-10-09 10:50:00,58.29,58.54,58.23,58.29,86245.0,54.4573,54.6909,54.4013,54.4573,86245.0
2020-10-09 11:00:00,58.29,58.4,58.26,58.27,76138.0,54.4573,54.5601,54.4293,54.4386,76138.0
2020-10-09 11:10:00,58.26,58.33,58.13,58.13,52455.0,54.4293,54.4947,54.3078,54.3078,52455.0
2020-10-09 11:20:00,58.13,58.16,57.95,58.02,62893.0,54.3078,54.3359,54.1397,54.2051,62893.0
2020-10-09 11:30:00,58.02,58.05,57.9,58.04,100284.0,54.2051,54.2331,54.093,54.2237,100284.0
2020-10-09 11:40:00,58.04,58.18,57.95,58.15,303826.0,54.2237,54.3545,54.1397,54.3265,303826.0
2020-10-09 11:50:00,58.15,58.57,58.07,58.54,110226.0,54.3265,54.7189,54.2518,54.6909,110226.0
2020-10-09 12:00:00,58.56,58.59,58.48,58.49,126268.0,54.7096,54.7376,54.6348,54.6442,126268.0
2020-10-09 12:10:00,58.49,58.5,58.33,58.39,41247.0,54.6442,54.6535,54.4947,54.5507,41247.0
2020-10-09 12:20:00,58.4,58.41,58.25,58.25,76619.0,54.5601,54.5694,54.4199,54.4199,76619.0
2020-10-09 12:30:00,58.25,58.39,58.25,58.38,40245.0,54.4199,54.5507,54.4199,54.5414,40245.0
2020-10-09 12:40:00,58.39,58.47,58.33,58.36,46242.0,54.5507,54.6255,54.4947,54.5227,46242.0
2020-10-09 12:50:00,58.36,58.37,58.2,58.32,88235.0,54.5227,54.5321,54.3732,54.4853,88235.0
2020-10-09 13:00:00,58.32,58.35,58.23,58.29,105720.0,54.4853,54.5134,54.4013,54.4573,105720.0
2020-10-09 13:10:00,58.29,58.36,58.24,58.33,93673.0,54.4573,54.5227,54.4106,54.4947,93673.0
2020-10-09 13:20:00,58.33,58.5,58.31,58.47,69304.0,54.4947,54.6535,54.476,54.6255,69304.0
2020-10-09 13:30:00,58.49,58.51,58.36,58.39,60145.0,54.6442,54.6628,54.5227,54.5507,60145.0
2020-10-09 13:40:00,58.4,58.46,58.34,58.41,84323.0,54.5601,54.6161,54.504,54.5694,84323.0
2020-10-09 13:50:00,58.41,58.49,58.37,58.47,60451.0,54.5694,54.6442,54.5321,54.6255,60451.0
2020-10-09 14:00:00,58.47,58.54,58.43,58.44,78493.0,54.6255,54.6909,54.5881,54.5974,78493.0
2020-10-09 14:10:00,58.43,58.43,58.2,58.2,78589.0,54.5881,54.5881,54.3732,54.3732,78589.0
2020-10-09 14:20:00,58.21,58.26,58.11,58.16,165740.0,54.3826,54.4293,54.2891,54.3359,165740.0
2020-10-09 14:30:00,58.16,58.32,58.11,58.14,125156.0,54.3359,54.4853,54.2891,54.3172,125156.0
2020-10-09 14:40:00,58.13,58.21,58.09,58.12,84128.0,54.3078,54.3826,54.2705,54.2985,84128.0
2020-10-09 14:50:00,58.12,58.19,58.1,58.16,70841.0,54.2985,54.3639,54.2798,54.3359,70841.0
2020-10-09 15:00:00,58.15,58.2,58.1,58.14,71892.0,54.3265,54.3732,54.2798,54.3172,71892.0
2020-10-09 15:10:00,58.15,58.15,58.07,58.11,84836.0,54.3265,54.3265,54.2518,54.2891,84836.0
2020-10-09 15:20:00,58.11,58.21,58.1,58.13,80214.0,54.2891,54.3826,54.2798,54.3078,80214.0
2020-10-09 15:30:00,58.12,58.17,57.99,58.04,132925.0,54.2985,54.3452,54.177,54.2237,132925.0
2020-10-09 15:40:00,58.05,58.11,57.98,58.02,202691.0,54.2331,54.2891,54.1677,54.2051,202691.0
2020-10-09 15:50:00,58.03,58.2,58.0,58.2,431169.0,54.2144,54.3732,54.1864,54.3732,431169.0
2020-10-12 09:30:00,58.34,58.34,57.83,58.32,169071.0,54.504,54.504,54.0276,54.4853,169071.0
2020-10-12 09:40:00,58.35,58.38,58.06,58.09,69871.0,54.5134,54.5414,54.2424,54.2705,69871.0
2020-10-12 09:50:00,58.08,58.3,58.06,58.27,47387.0,54.2611,54.4667,54.2424,54.4386,47387.0
2020-10-12 10:00:00,58.3,58.48,58.25,58.3,62011.0,54.4667,54.6348,54.4199,54.4667,62011.0
2020-10-12 10:10:00,58.31,58.36,58.19,58.2,52277.0,54.476,54.5227,54.3639,54.3732,52277.0
2020-10-12 10:20:00,58.2,58.26,58.11,58.23,37734.0,54.3732,54.4293,54.2891,54.4013,37734.0
2020-10-12 10:30:00,58.24,58.24,57.96,57.97,34985.0,54.4106,54.4106,54.149,54.1584,34985.0
2020-10-12 10:40:00,57.97,58.03,57.9,57.94,39509.0,54.1584,54.2144,54.093,54.1303,39509.0
2020-10-12 10:50:00,57.94,58.13,57.93,58.01,44072.0,54.1303,54.3078,54.121,54.1957,44072.0
2020-10-12 11:00:00,58.01,58.12,57.97,58.0,72278.0,54.1957,54.2985,54.1584,54.1864,72278.0
2020-10-12 11:10:00,57.97,58.01,57.94,58.0,109430.0,54.1584,54.1957,54.1303,54.1864,109430.0
2020-10-12 11:20:00,58.0,58.15,57.98,58.14,54811.0,54.1864,54.3265,54.1677,54.3172,54811.0
2020-10-12 11:30:00,58.14,58.23,58.1,58.22,57813.0,54.3172,54.4013,54.2798,54.3919,57813.0
2020-10-12 11:40:00,58.22,58.24,58.14,58.16,23163.0,54.3919,54.4106,54.3172,54.3359,23163.0
2020-10-12 11:50:00,58.16,58.24,58.15,58.2,23136.0,54.3359,54.4106,54.3265,54.3732,23136.0
2020-10-12 12:00:00,58.19,58.19,58.1,58.12,31247.0,54.3639,54.3639,54.2798,54.2985,31247.0
2020-10-12 12:10:00,58.12,58.2,58.09,58.16,47285.0,54.2985,54.3732,54.2705,54.3359,47285.0
2020-10-12 12:20:00,58.18,58.2,58.14,58.18,36805.0,54.3545,54.3732,54.3172,54.3545,36805.0
2020-10-12 12:30:00,58.17,58.21,58.1,58.12,28501.0,54.3452,54.3826,54.2798,54.2985,28501.0
2020-10-12 12:40:00,58.13,58.21,58.11,58.19,42127.0,54.3078,54.3826,54.2891,54.3639,42127.0
2020-10-12 12:50:00,58.18,58.18,58.07,58.08,22839.0,54.3545,54.3545,54.2518,54.2611,22839.0
2020-10-12 13:00:00,58.08,58.09,58.04,58.04,12798.0,54.2611,54.2705,54.2237,54.2237,12798.0
2020-10-12 13:10:00,58.03,58.17,58.03,58.16,20849.0,54.2144,54.3452,54.2144,54.3359,20849.0
2020-10-12 13:20:00,58.15,58.16,58.1,58.11,35101.0,54.3265,54.3359,54.2798,54.2891,35101.0
2020-10-12 13:30:00,58.14,58.19,58.0,58.05,47101.0,54.3172,54.3639,54.1864,54.2331,47101.0
2020-10-12 13:40:00,58.05,58.1,57.98,58.09,40641.0,54.2331,54.2798,54.1677,54.2705,40641.0
2020-10-12 13:50:00,58.1,58.1,58.0,58.04,103803.0,54.2798,54.2798,54.1864,54.2237,103803.0
2020-10-12 14:00:00,58.04,58.19,58.03,58.07,115352.0,54.2237,54.3639,54.2144,54.2518,115352.0
2020-10-12 14:10:00,58.06,58.11,58.01,58.08,59146.0,54.2424,54.2891,54.1957,54.2611,59146.0
2020-10-12 14:20:00,58.08,58.1,58.01,58.06,40575.0,54.2611,54.2798,54.1957,54.2424,40575.0
2020-10-12 14:30:00,58.05,58.08,57.98,58.03,65076.0,54.2331,54.2611,54.1677,54.2144,65076.0
2020-10-12 14:40:00,58.04,58.07,58.0,58.03,62978.0,54.2237,54.2518,54.1864,54.2144,62978.0
2020-10-12 14:50:00,58.03,58.04,57.98,58.04,62003.0,54.2144,54.2237,54.1677,54.2237,62003.0
2020-10-12 15:00:00,58.03,58.07,58.01,58.03,52717.0,54.2144,54.2518,54.1957,54.2144,52717.0
2020-10-12 15:10:00,58.03,58.05,57.97,58.05,67165.0,54.2144,54.2331,54.1584,54.2331,67165.0
2020-10-12 15:20:00,58.05,58.06,58.02,58.02,51857.0,54.2331,54.2424,54.2051,54.2051,51857.0
2020-10-12 15:30:00,58.02,58.03,57.97,58.01,143289.0,54.2051,54.2144,54.1584,54.1957,143289.0
2020-10-12 15:40:00,58.01,58.02,57.87,57.92,199053.0,54.1957,54.2051,54.0649,54.1116,199053.0
2020-10-12 15:50:00,57.91,58.0,57.84,57.97,478567.0,54.1023,54.1864,54.0369,54.1584,478567.0
2020-10-13 09:30:00,57.97,58.17,57.55,57.93,208097.0,54.1584,54.3452,53.766,54.121,208097.0
2020-10-13 09:40:00,57.92,58.02,57.51,57.52,100436.0,54.1116,54.2051,53.7286,53.7379,100436.0
2020-10-13 09:50:00,57.52,57.53,57.19,57.45,125450.0,53.7379,53.7473,53.4296,53.6725,125450.0
2020-10-13 10:00:00,57.45,57.66,57.45,57.48,52563.0,53.6725,53.8687,53.6725,53.7006,52563.0
2020-10-13 10:10:00,57.48,57.54,57.35,57.37,55963.0,53.7006,53.7566,53.5791,53.5978,55963.0
2020-10-13 10:20:00,57.37,57.5,57.35,57.4,50151.0,53.5978,53.7193,53.5791,53.6258,50151.0
2020-10-13 10:30:00,57.4,57.58,57.32,57.58,44990.0,53.6258,53.794,53.5511,53.794,44990.0
2020-10-13 10:40:00,57.59,57.61,57.34,57.39,85794.0,53.8033,53.822,53.5698,53.6165,85794.0
2020-10-13 10:50:00,57.4,57.41,57.26,57.31,103671.0,53.6258,53.6352,53.495,53.5417,103671.0
2020-10-13 11:00:00,57.33,57.61,57.33,57.61,59031.0,53.5604,53.822,53.5604,53.822,59031.0
2020-10-13 11:10:00,57.59,57.67,57.52,57.6,83914.0,53.8033,53.8781,53.7379,53.8127,83914.0
2020-10-13 11:20:00,57.61,57.62,57.48,57.49,59861.0,53.822,53.8314,53.7006,53.7099,59861.0
2020-10-13 11:30:00,57.49,57.53,57.42,57.44,90920.0,53.7099,53.7473,53.6445,53.6632,90920.0
2020-10-13 11:40:00,57.43,57.57,57.31,57.55,71205.0,53.6539,53.7847,53.5417,53.766,71205.0
2020-10-13 11:50:00,57.56,57.7,57.54,57.64,61044.0,53.7753,53.9061,53.7566,53.85,61044.0
2020-10-13 12:00:00,57.64,57.64,57.55,57.59,27200.0,53.85,53.85,53.766,53.8033,27200.0
2020-10-13 12:10:00,57.6,57.68,57.51,57.64,65733.0,53.8127,53.8874,53.7286,53.85,65733.0
2020-10-13 12:20:00,57.63,57.67,57.57,57.62,35303.0,53.8407,53.8781,53.7847,53.8314,35303.0
2020-10-13 12:30:00,57.61,57.64,57.53,57.55,60084.0,53.822,53.85,53.7473,53.766,60084.0
2020-10-13 12:40:00,57.55,57.65,57.52,57.65,35506.0,53.766,53.8594,53.7379,53.8594,35506.0
2020-10-13 12:50:00,57.65,57.76,57.63,57.73,29919.0,53.8594,53.9622,53.8407,53.9341,29919.0
2020-10-13 13:00:00,57.74,57.75,57.58,57.58,43774.0,53.9435,53.9528,53.794,53.794,43774.0
2020-10-13 13:10:00,57.59,57.82,57.59,57.72,42191.0,53.8033,54.0182,53.8033,53.9248,42191.0
2020-10-13 13:20:00,57.71,57.85,57.63,57.83,41694.0,53.9154,54.0462,53.8407,54.0276,41694.0
2020-10-13 13:30:00,57.83,57.83,57.74,57.75,32506.0,54.0276,54.0276,53.9435,53.9528,32506.0
2020-10-13 13:40:00,57.76,57.82,57.7,57.76,47333.0,53.9622,54.0182,53.9061,53.9622,47333.0
2020-10-13 13:50:00,57.76,57.76,57.6,57.65,26673.0,53.9622,53.9622,53.8127,53.8594,26673.0
2020-10-13 14:00:00,57.62,57.68,57.58,57.62,45972.0,53.8314,53.8874,53.794,53.8314,45972.0
2020-10-13 14:10:00,57.61,57.73,57.6,57.71,47679.0,53.822,53.9341,53.8127,53.9154,47679.0
2020-10-13 14:20:00,57.7,57.73,57.54,57.56,36649.0,53.9061,53.9341,53.7566,53.7753,36649.0
2020-10-13 14:30:00,57.56,57.64,57.46,57.63,96038.0,53.7753,53.85,53.6819,53.8407,96038.0
2020-10-13 14:40:00,57.62,57.66,57.53,57.54,34732.0,53.8314,53.8687,53.7473,53.7566,34732.0
2020-10-13 14:50:00,57.53,57.57,57.45,57.5,41911.0,53.7473,53.7847,53.6725,53.7193,41911.0
2020-10-13 15:00:00,57.5,57.57,57.47,57.51,59529.0,53.7193,53.7847,53.6912,53.7286,59529.0
2020-10-13 15:10:00,57.52,57.59,57.48,57.58,81861.0,53.7379,53.8033,53.7006,53.794,81861.0
2020-10-13 15:20:00,57.58,57.61,57.5,57.52,48510.0,53.794,53.822,53.7193,53.7379,48510.0
2020-10-13 15:30:00,57.52,57.57,57.44,57.48,76242.0,53.7379,53.7847,53.6632,53.7006,76242.0
2020-10-13 15:40:00,57.47,57.53,57.44,57.46,76663.0,53.6912,53.7473,53.6632,53.6819,76663.0
2020-10-13 15:50:00,57.46,57.49,57.36,57.4,219850.0,53.6819,53.7099,53.5885,53.6258,219850.0
2020-10-14 09:30:00,57.63,58.08,57.55,57.82,155821.0,53.8407,54.2611,53.766,54.0182,155821.0
2020-10-14 09:40:00,57.83,58.21,57.81,58.21,66182.0,54.0276,54.3826,54.0089,54.3826,66182.0
2020-10-14 09:50:00,58.21,58.28,58.13,58.18,107788.0,54.3826,54.448,54.3078,54.3545,107788.0
2020-10-14 10:00:00,58.18,58.23,58.04,58.08,93423.0,54.3545,54.4013,54.2237,54.2611,93423.0
2020-10-14 10:10:00,58.05,58.27,58.04,58.16,57011.0,54.2331,54.4386,54.2237,54.3359,57011.0
2020-10-14 10:20:00,58.15,58.33,58.14,58.33,94621.0,54.3265,54.4947,54.3172,54.4947,94621.0
2020-10-14 10:30:00,58.33,58.34,58.15,58.24,75103.0,54.4947,54.504,54.3265,54.4106,75103.0
2020-10-14 10:40:00,58.24,58.27,58.01,58.02,107584.0,54.4106,54.4386,54.1957,54.2051,107584.0
2020-10-14 10:50:00,58.0,58.09,57.92,58.07,49382.0,54.1864,54.2705,54.1116,54.2518,49382.0
2020-10-14 11:00:00,58.07,58.18,57.93,58.13,87742.0,54.2518,54.3545,54.121,54.3078,87742.0
2020-10-14 11:10:00,58.09,58.09,57.91,58.01,57458.0,54.2705,54.2705,54.1023,54.1957,57458.0
2020-10-14 11:20:00,57.99,58.04,57.92,57.93,57716.0,54.177,54.2237,54.1116,54.121,57716.0
2020-10-14 11:30:00,57.94,58.03,57.87,57.95,107327.0,54.1303,54.2144,54.0649,54.1397,107327.0
2020-10-14 11:40:00,57.96,57.99,57.72,57.79,40275.0,54.149,54.177,53.9248,53.9902,40275.0
2020-10-14 11:50:00,57.8,57.81,57.63,57.68,36957.0,53.9995,54.0089,53.8407,53.8874,36957.0
2020-10-14 12:00:00,57.68,57.81,57.66,57.7,41566.0,53.8874,54.0089,53.8687,53.9061,41566.0
2020-10-14 12:10:00,57.68,57.69,57.54,57.58,32274.0,53.8874,53.8968,53.7566,53.794,32274.0
2020-10-14 12:20:00,57.58,57.61,57.49,57.57,37418.0,53.794,53.822,53.7099,53.7847,37418.0
2020-10-14 12:30:00,57.57,57.64,57.48,57.54,27267.0,53.7847,53.85,53.7006,53.7566,27267.0
2020-10-14 12:40:00,57.55,57.6,57.54,57.58,17391.0,53.766,53.8127,53.7566,53.794,17391.0
2020-10-14 12:50:00,57.58,57.65,57.57,57.61,22714.0,53.794,53.8594,53.7847,53.822,22714.0
2020-10-14 13:00:00,57.6,57.74,57.6,57.74,25506.0,53.8127,53.9435,53.8127,53.9435,25506.0
2020-10-14 13:10:00,57.73,57.82,57.71,57.78,29176.0,53.9341,54.0182,53.9154,53.9808,29176.0
2020-10-14 13:20:00,57.79,57.87,57.76,57.79,34561.0,53.9902,54.0649,53.9622,53.9902,34561.0
2020-10-14 13:30:00,57.8,57.83,57.73,57.77,37748.0,53.9995,54.0276,53.9341,53.9715,37748.0
2020-10-14 13:40:00,57.77,57.85,57.73,57.82,39849.0,53.9715,54.0462,53.9341,54.0182,39849.0
2020-10-14 13:50:00,57.81,57.86,57.79,57.84,24614.0,54.0089,54.0556,53.9902,54.0369,24614.0
2020-10-14 14:00:00,57.84,57.95,57.82,57.89,42892.0,54.0369,54.1397,54.0182,54.0836,42892.0
2020-10-14 14:10:00,57.9,57.93,57.8,57.82,21453.0,54.093,54.121,53.9995,54.0182,21453.0
2020-10-14 14:20:00,57.82,57.83,57.61,57.65,35558.0,54.0182,54.0276,53.822,53.8594,35558.0
2020-10-14 14:30:00,57.65,57.65,57.45,57.46,18015.0,53.8594,53.8594,53.6725,53.6819,18015.0
2020-10-14 14:40:00,57.47,57.59,57.47,57.59,36963.0,53.6912,53.8033,53.6912,53.8033,36963.0
2020-10-14 14:50:00,57.61,57.65,57.55,57.63,22174.0,53.822,53.8594,53.766,53.8407,22174.0
2020-10-14 15:00:00,57.63,57.78,57.62,57.75,38026.0,53.8407,53.9808,53.8314,53.9528,38026.0
2020-10-14 15:10:00,57.75,57.79,57.68,57.7,32385.0,53.9528,53.9902,53.8874,53.9061,32385.0
2020-10-14 15:20:00,57.7,57.75,57.6,57.64,47383.0,53.9061,53.9528,53.8127,53.85,47383.0
2020-10-14 15:30:00,57.64,57.79,57.58,57.58,77264.0,53.85,53.9902,53.794,53.794,77264.0
2020-10-14 15:40:00,57.57,57.65,57.5,57.56,94492.0,53.7847,53.8594,53.7193,53.7753,94492.0
2020-10-14 15:50:00,57.55,57.61,57.37,57.42,278383.0,53.766,53.822,53.5978,53.6445,278383.0
2020-10-15 09:30:00,56.96,57.0,56.68,56.88,93693.0,53.2148,53.2521,52.9532,53.14,93693.0
2020-10-15 09:40:00,56.91,56.97,56.8,56.94,107464.0,53.168,53.2241,53.0653,53.1961,107464.0
2020-10-15 09:50:00,56.92,57.24,56.92,57.16,68320.0,53.1774,53.4763,53.1774,53.4016,68320.0
2020-10-15 10:00:00,57.17,57.31,56.97,56.99,107649.0,53.411,53.5417,53.2241,53.2428,107649.0
2020-10-15 10:10:00,57.0,57.09,56.9,57.06,44044.0,53.2521,53.3362,53.1587,53.3082,44044.0
2020-10-15 10:20:00,57.01,57.22,56.96,57.2,127671.0,53.2615,53.4577,53.2148,53.439,127671.0
2020-10-15 10:30:00,57.2,57.26,57.05,57.05,55728.0,53.439,53.495,53.2988,53.2988,55728.0
2020-10-15 10:40:00,57.06,57.11,56.94,57.06,71160.0,53.3082,53.3549,53.1961,53.3082,71160.0
2020-10-15 10:50:00,57.06,57.08,56.88,57.03,34562.0,53.3082,53.3269,53.14,53.2802,34562.0
2020-10-15 11:00:00,57.0,57.16,56.96,57.14,43325.0,53.2521,53.4016,53.2148,53.3829,43325.0
2020-10-15 11:10:00,57.11,57.35,57.11,57.28,45631.0,53.3549,53.5791,53.3549,53.5137,45631.0
2020-10-15 11:20:00,57.28,57.39,57.25,57.28,21817.0,53.5137,53.6165,53.4857,53.5137,21817.0
2020-10-15 11:30:00,57.3,57.35,57.24,57.31,24145.0,53.5324,53.5791,53.4763,53.5417,24145.0
2020-10-15 11:40:00,57.29,57.47,57.29,57.41,73229.0,53.5231,53.6912,53.5231,53.6352,73229.0
2020-10-15 11:50:00,57.42,57.57,57.39,57.43,23006.0,53.6445,53.7847,53.6165,53.6539,23006.0
2020-10-15 12:00:00,57.4,57.47,57.34,57.44,11818.0,53.6258,53.6912,53.5698,53.6632,11818.0
2020-10-15 12:10:00,57.44,57.46,57.28,57.28,46933.0,53.6632,53.6819,53.5137,53.5137,46933.0
2020-10-15 12:20:00,57.28,57.31,57.13,57.16,35275.0,53.5137,53.5417,53.3736,53.4016,35275.0
2020-10-15 12:30:00,57.17,57.21,57.08,57.19,20094.0,53.411,53.4483,53.3269,53.4296,20094.0
2020-10-15 12:40:00,57.2,57.3,57.17,57.27,31866.0,53.439,53.5324,53.411,53.5044,31866.0
2020-10-15 12:50:00,57.27,57.4,57.25,57.39,39007.0,53.5044,53.6258,53.4857,53.6165,39007.0
2020-10-15 13:00:00,57.39,57.43,57.35,57.41,30070.0,53.6165,53.6539,53.5791,53.6352,30070.0
2020-10-15 13:10:00,57.41,57.48,57.4,57.42,86682.0,53.6352,53.7006,53.6258,53.6445,86682.0
2020-10-15 13:20:00,57.41,57.51,57.4,57.44,48968.0,53.6352,53.7286,53.6258,53.6632,48968.0
2020-10-15 13:30:00,57.43,57.45,57.31,57.44,78321.0,53.6539,53.6725,53.5417,53.6632,78321.0
2020-10-15 13:40:00,57.44,57.51,57.41,57.46,58360.0,53.6632,53.7286,53.6352,53.6819,58360.0
2020-10-15 13:50:00,57.46,57.48,57.33,57.35,150338.0,53.6819,53.7006,53.5604,53.5791,150338.0
2020-10-15 14:00:00,57.35,57.39,57.31,57.37,66781.0,53.5791,53.6165,53.5417,53.5978,66781.0
2020-10-15 14:10:00,57.36,57.4,57.34,57.36,164332.0,53.5885,53.6258,53.5698,53.5885,164332.0
2020-10-15 14:20:00,57.36,57.43,57.33,57.41,106996.0,53.5885,53.6539,53.5604,53.6352,106996.0
2020-10-15 14:30:00,57.41,57.45,57.32,57.36,136266.0,53.6352,53.6725,53.5511,53.5885,136266.0
2020-10-15 14:40:00,57.36,57.36,57.17,57.21,95626.0,53.5885,53.5885,53.411,53.4483,95626.0
2020-10-15 14:50:00,57.21,57.31,57.19,57.29,95506.0,53.4483,53.5417,53.4296,53.5231,95506.0
2020-10-15 15:00:00,57.28,57.32,57.26,57.27,102331.0,53.5137,53.5511,53.495,53.5044,102331.0
2020-10-15 15:10:00,57.27,57.31,57.2,57.31,225689.0,53.5044,53.5417,53.439,53.5417,225689.0
2020-10-15 15:20:00,57.3,57.31,57.24,57.27,178118.0,53.5324,53.5417,53.4763,53.5044,178118.0
2020-10-15 15:30:00,57.26,57.27,57.16,57.25,216991.0,53.495,53.5044,53.4016,53.4857,216991.0
2020-10-15 15:40:00,57.25,57.45,57.25,57.29,180119.0,53.4857,53.6725,53.4857,53.5231,180119.0
2020-10-15 15:50:00,57.29,57.42,57.24,57.41,388506.0,53.5231,53.6445,53.4763,53.6352,388506.0
2020-10-16 09:30:00,57.42,57.84,57.39,57.55,432298.0,53.6445,54.0369,53.6165,53.766,432298.0
2020-10-16 09:40:00,57.55,57.59,57.4,57.44,190008.0,53.766,53.8033,53.6258,53.6632,190008.0
2020-10-16 09:50:00,57.43,57.51,57.32,57.35,91243.0,53.6539,53.7286,53.5511,53.5791,91243.0
2020-10-16 10:00:00,57.35,57.38,57.22,57.3,399980.0,53.5791,53.6071,53.4577,53.5324,399980.0
2020-10-16 10:10:00,57.3,57.54,57.26,57.5,130431.0,53.5324,53.7566,53.495,53.7193,130431.0
2020-10-16 10:20:00,57.53,57.73,57.5,57.73,56145.0,53.7473,53.9341,53.7193,53.9341,56145.0
2020-10-16 10:30:00,57.73,57.76,57.63,57.76,63553.0,53.9341,53.9622,53.8407,53.9622,63553.0
2020-10-16 10:40:00,57.75,57.8,57.63,57.68,131174.0,53.9528,53.9995,53.8407,53.8874,131174.0
2020-10-16 10:50:00,57.68,57.73,57.53,57.61,158191.0,53.8874,53.9341,53.7473,53.822,158191.0
2020-10-16 11:00:00,57.61,57.71,57.54,57.59,101300.0,53.822,53.9154,53.7566,53.8033,101300.0
2020-10-16 11:10:00,57.59,57.67,57.46,57.55,103538.0,53.8033,53.8781,53.6819,53.766,103538.0
2020-10-16 11:20:00,57.55,57.59,57.28,57.3,100051.0,53.766,53.8033,53.5137,53.5324,100051.0
2020-10-16 11:30:00,57.3,57.54,57.28,57.48,75009.0,53.5324,53.7566,53.5137,53.7006,75009.0
2020-10-16 11:40:00,57.46,57.53,57.38,57.51,54025.0,53.6819,53.7473,53.6071,53.7286,54025.0
2020-10-16 11:50:00,57.52,57.52,57.3,57.38,89197.0,53.7379,53.7379,53.5324,53.6071,89197.0
2020-10-16 12:00:00,57.37,57.42,57.25,57.35,126466.0,53.5978,53.6445,53.4857,53.5791,126466.0
2020-10-16 12:10:00,57.33,57.33,57.12,57.12,145873.0,53.5604,53.5604,53.3642,53.3642,145873.0
2020-10-16 12:20:00,57.12,57.42,57.12,57.41,158865.0,53.3642,53.6445,53.3642,53.6352,158865.0
2020-10-16 12:30:00,57.41,57.45,57.35,57.41,84710.0,53.6352,53.6725,53.5791,53.6352,84710.0
2020-10-16 12:40:00,57.43,57.49,57.4,57.43,52149.0,53.6539,53.7099,53.6258,53.6539,52149.0
2020-10-16 12:50:00,57.41,57.55,57.37,57.51,76061.0,53.6352,53.766,53.5978,53.7286,76061.0
2020-10-16 13:00:00,57.51,57.61,57.44,57.58,117154.0,53.7286,53.822,53.6632,53.794,117154.0
2020-10-16 13:10:00,57.57,57.77,57.56,57.7,43250.0,53.7847,53.9715,53.7753,53.9061,43250.0
2020-10-16 13:20:00,57.7,57.79,57.64,57.73,101469.0,53.9061,53.9902,53.85,53.9341,101469.0
2020-10-16 13:30:00,57.74,57.77,57.66,57.67,59141.0,53.9435,53.9715,53.8687,53.8781,59141.0
2020-10-16 13:40:00,57.68,57.74,57.54,57.6,99609.0,53.8874,53.9435,53.7566,53.8127,99609.0
2020-10-16 13:50:00,57.6,57.7,57.59,57.65,44845.0,53.8127,53.9061,53.8033,53.8594,44845.0
2020-10-16 14:00:00,57.64,57.74,57.54,57.73,132685.0,53.85,53.9435,53.7566,53.9341,132685.0
2020-10-16 14:10:00,57.73,57.74,57.68,57.68,34038.0,53.9341,53.9435,53.8874,53.8874,34038.0
2020-10-16 14:20:00,57.68,57.71,57.62,57.69,56765.0,53.8874,53.9154,53.8314,53.8968,56765.0
2020-10-16 14:30:00,57.7,57.74,57.62,57.63,63203.0,53.9061,53.9435,53.8314,53.8407,63203.0
2020-10-16 14:40:00,57.62,57.62,57.5,57.52,39384.0,53.8314,53.8314,53.7193,53.7379,39384.0
2020-10-16 14:50:00,57.51,57.59,57.45,57.55,83198.0,53.7286,53.8033,53.6725,53.766,83198.0
2020-10-16 15:00:00,57.55,57.56,57.42,57.45,61250.0,53.766,53.7753,53.6445,53.6725,61250.0
2020-10-16 15:10:00,57.45,57.47,57.39,57.45,42115.0,53.6725,53.6912,53.6165,53.6725,42115.0
2020-10-16 15:20:00,57.45,57.47,57.38,57.41,39006.0,53.6725,53.6912,53.6071,53.6352,39006.0
2020-10-16 15:30:00,57.4,57.42,57.15,57.15,107324.0,53.6258,53.6445,53.3923,53.3923,107324.0
2020-10-16 15:40:00,57.16,57.16,56.71,56.71,428533.0,53.4016,53.4016,52.9812,52.9812,428533.0
2020-10-16 15:50:00,56.75,56.82,56.6,56.65,622377.0,53.0186,53.084,52.8784,52.9251,622377.0
2020-10-19 09:30:00,56.99,57.29,56.83,56.87,238358.0,53.2428,53.5231,53.0933,53.1307,238358.0
2020-10-19 09:40:00,56.87,56.92,56.61,56.87,130063.0,53.1307,53.1774,52.8878,53.1307,130063.0
2020-10-19 09:50:00,56.86,57.1,56.53,56.67,158690.0,53.1213,53.3456,52.813,52.9438,158690.0
2020-10-19 10:00:00,56.67,56.77,56.54,56.54,65739.0,52.9438,53.0373,52.8224,52.8224,65739.0
2020-10-19 10:10:00,56.57,56.75,56.47,56.69,81011.0,52.8504,53.0186,52.757,52.9625,81011.0
2020-10-19 10:20:00,56.7,56.86,56.7,56.78,35249.0,52.9719,53.1213,52.9719,53.0466,35249.0
2020-10-19 10:30:00,56.77,56.82,56.58,56.63,40255.0,53.0373,53.084,52.8597,52.9065,40255.0
2020-10-19 10:40:00,56.64,56.71,56.41,56.48,92978.0,52.9158,52.9812,52.7009,52.7663,92978.0
2020-10-19 10:50:00,56.48,56.6,56.4,56.57,86269.0,52.7663,52.8784,52.6916,52.8504,86269.0
2020-10-19 11:00:00,56.55,56.62,56.42,56.42,47458.0,52.8317,52.8971,52.7103,52.7103,47458.0
2020-10-19 11:10:00,56.45,56.66,56.44,56.49,39070.0,52.7383,52.9345,52.729,52.7757,39070.0
2020-10-19 11:20:00,56.48,56.48,56.23,56.27,78713.0,52.7663,52.7663,52.5328,52.5701,78713.0
2020-10-19 11:30:00,56.28,56.39,56.22,56.34,44401.0,52.5795,52.6822,52.5234,52.6355,44401.0
2020-10-19 11:40:00,56.35,56.38,56.25,56.26,53395.0,52.6449,52.6729,52.5514,52.5608,53395.0
2020-10-19 11:50:00,56.27,56.42,56.23,56.34,61327.0,52.5701,52.7103,52.5328,52.6355,61327.0
2020-10-19 12:00:00,56.32,56.34,56.2,56.32,108482.0,52.6168,52.6355,52.5047,52.6168,108482.0
2020-10-19 12:10:00,56.33,56.39,56.22,56.22,52916.0,52.6262,52.6822,52.5234,52.5234,52916.0
2020-10-19 12:20:00,56.23,56.25,56.08,56.19,40104.0,52.5328,52.5514,52.3926,52.4954,40104.0
2020-10-19 12:30:00,56.22,56.25,56.08,56.1,32163.0,52.5234,52.5514,52.3926,52.4113,32163.0
2020-10-19 12:40:00,56.11,56.21,56.1,56.16,30342.0,52.4206,52.5141,52.4113,52.4674,30342.0
2020-10-19 12:50:00,56.17,56.26,56.09,56.25,93064.0,52.4767,52.5608,52.402,52.5514,93064.0
2020-10-19 13:00:00,56.27,56.31,56.17,56.27,53337.0,52.5701,52.6075,52.4767,52.5701,53337.0
2020-10-19 13:10:00,56.28,56.37,56.24,56.34,32515.0,52.5795,52.6636,52.5421,52.6355,32515.0
2020-10-19 13:20:00,56.36,56.4,56.21,56.33,23932.0,52.6542,52.6916,52.5141,52.6262,23932.0
2020-10-19 13:30:00,56.32,56.32,56.12,56.17,42836.0,52.6168,52.6168,52.43,52.4767,42836.0
2020-10-19 13:40:00,56.16,56.19,56.0,56.06,37583.0,52.4674,52.4954,52.3179,52.3739,37583.0
2020-10-19 13:50:00,56.06,56.09,55.97,56.02,52514.0,52.3739,52.402,52.2899,52.3366,52514.0
2020-10-19 14:00:00,56.01,56.02,55.86,55.9,41876.0,52.3272,52.3366,52.1871,52.2245,41876.0
2020-10-19 14:10:00,55.88,55.98,55.87,55.93,42609.0,52.2058,52.2992,52.1964,52.2525,42609.0
2020-10-19 14:20:00,55.94,56.04,55.91,56.03,64835.0,52.2618,52.3553,52.2338,52.3459,64835.0
2020-10-19 14:30:00,56.02,56.02,55.74,55.77,74818.0,52.3366,52.3366,52.075,52.103,74818.0
2020-10-19 14:40:00,55.78,55.78,55.48,55.48,75873.0,52.1123,52.1123,51.8321,51.8321,75873.0
2020-10-19 14:50:00,55.48,55.53,55.36,55.37,115782.0,51.8321,51.8788,51.72,51.7293,115782.0
2020-10-19 15:00:00,55.36,55.38,55.2,55.36,103181.0,51.72,51.7386,51.5705,51.72,103181.0
2020-10-19 15:10:00,55.36,55.49,55.23,55.24,91479.0,51.72,51.8414,51.5985,51.6079,91479.0
2020-10-19 15:20:00,55.23,55.31,55.08,55.3,121242.0,51.5985,51.6733,51.4584,51.6639,121242.0
2020-10-19 15:30:00,55.28,55.41,55.26,55.41,137343.0,51.6452,51.7667,51.6265,51.7667,137343.0
2020-10-19 15:40:00,55.4,55.41,55.21,55.23,182214.0,51.7573,51.7667,51.5798,51.5985,182214.0
2020-10-19 15:50:00,55.22,55.23,54.94,55.12,386075.0,51.5892,51.5985,51.3276,51.4957,386075.0
2020-10-20 09:30:00,55.45,55.6,55.13,55.42,108146.0,51.804,51.9442,51.5051,51.776,108146.0
2020-10-20 09:40:00,55.4,55.51,55.29,55.32,37596.0,51.7573,51.8601,51.6546,51.6826,37596.0
2020-10-20 09:50:00,55.33,55.53,55.28,55.53,50908.0,51.6919,51.8788,51.6452,51.8788,50908.0
2020-10-20 10:00:00,55.54,55.54,55.22,55.23,96137.0,51.8881,51.8881,51.5892,51.5985,96137.0
2020-10-20 10:10:00,55.23,55.43,55.12,55.14,101713.0,51.5985,51.7854,51.4957,51.5144,101713.0
2020-10-20 10:20:00,55.14,55.15,55.02,55.14,90699.0,51.5144,51.5238,51.4023,51.5144,90699.0
2020-10-20 10:30:00,55.15,55.2,55.04,55.11,69012.0,51.5238,51.5705,51.421,51.4864,69012.0
2020-10-20 10:40:00,55.11,55.25,55.09,55.18,70565.0,51.4864,51.6172,51.4677,51.5518,70565.0
2020-10-20 10:50:00,55.2,55.32,55.15,55.15,64954.0,51.5705,51.6826,51.5238,51.5238,64954.0
2020-10-20 11:00:00,55.15,55.34,55.09,55.32,83550.0,51.5238,51.7013,51.4677,51.6826,83550.0
2020-10-20 11:10:00,55.32,55.36,55.24,55.32,101638.0,51.6826,51.72,51.6079,51.6826,101638.0
2020-10-20 11:20:00,55.33,55.62,55.29,55.56,146648.0,51.6919,51.9629,51.6546,51.9068,146648.0
2020-10-20 11:30:00,55.57,55.69,55.53,55.62,78736.0,51.9162,52.0283,51.8788,51.9629,78736.0
2020-10-20 11:40:00,55.6,55.66,55.5,55.65,69185.0,51.9442,52.0002,51.8508,51.9909,69185.0
2020-10-20 11:50:00,55.65,55.73,55.59,55.66,52106.0,51.9909,52.0656,51.9348,52.0002,52106.0
2020-10-20 12:00:00,55.66,55.66,55.54,55.57,46813.0,52.0002,52.0002,51.8881,51.9162,46813.0
2020-10-20 12:10:00,55.59,55.73,55.56,55.6,101104.0,51.9348,52.0656,51.9068,51.9442,101104.0
2020-10-20 12:20:00,55.59,55.69,55.55,55.67,52407.0,51.9348,52.0283,51.8975,52.0096,52407.0
2020-10-20 12:30:00,55.67,55.94,55.61,55.82,61121.0,52.0096,52.2618,51.9535,52.1497,61121.0
2020-10-20 12:40:00,55.81,55.86,55.72,55.72,42848.0,52.1404,52.1871,52.0563,52.0563,42848.0
2020-10-20 12:50:00,55.72,55.78,55.6,55.65,113850.0,52.0563,52.1123,51.9442,51.9909,113850.0
2020-10-20 13:00:00,55.65,55.8,55.63,55.69,99403.0,51.9909,52.131,51.9722,52.0283,99403.0
2020-10-20 13:10:00,55.7,55.8,55.67,55.73,96505.0,52.0376,52.131,52.0096,52.0656,96505.0
2020-10-20 13:20:00,55.72,55.85,55.71,55.78,85557.0,52.0563,52.1777,52.047,52.1123,85557.0
2020-10-20 13:30:00,55.79,55.84,55.76,55.8,73275.0,52.1217,52.1684,52.0937,52.131,73275.0
2020-10-20 13:40:00,55.8,55.9,55.78,55.85,65133.0,52.131,52.2245,52.1123,52.1777,65133.0
2020-10-20 13:50:00,55.84,55.86,55.67,55.72,69445.0,52.1684,52.1871,52.0096,52.0563,69445.0
2020-10-20 14:00:00,55.73,55.76,55.66,55.71,71732.0,52.0656,52.0937,52.0002,52.047,71732.0
2020-10-20 14:10:00,55.71,55.84,55.7,55.8,74202.0,52.047,52.1684,52.0376,52.131,74202.0
2020-10-20 14:20:00,55.8,55.8,55.64,55.65,70308.0,52.131,52.131,51.9816,51.9909,70308.0
2020-10-20 14:30:00,55.66,55.72,55.59,55.61,59437.0,52.0002,52.0563,51.9348,51.9535,59437.0
2020-10-20 14:40:00,55.62,55.64,55.51,55.56,65028.0,51.9629,51.9816,51.8601,51.9068,65028.0
2020-10-20 14:50:00,55.56,55.57,55.44,55.46,82346.0,51.9068,51.9162,51.7947,51.8134,82346.0
2020-10-20 15:00:00,55.46,55.5,55.23,55.26,90775.0,51.8134,51.8508,51.5985,51.6265,90775.0
2020-10-20 15:10:00,55.26,55.26,54.95,55.12,219867.0,51.6265,51.6265,51.3369,51.4957,219867.0
2020-10-20 15:20:00,55.12,55.23,55.0,55.13,122191.0,51.4957,51.5985,51.3836,51.5051,122191.0
2020-10-20 15:30:00,55.13,55.14,54.9,54.98,196319.0,51.5051,51.5144,51.2902,51.3649,196319.0
2020-10-20 15:40:00,54.98,55.2,54.98,55.1,220954.0,51.3649,51.5705,51.3649,51.4771,220954.0
2020-10-20 15:50:00,55.1,55.1,54.87,54.93,420261.0,51.4771,51.4771,51.2622,51.3182,420261.0
2020-10-21 09:30:00,54.95,55.1,54.65,54.71,134459.0,51.3369,51.4771,51.0566,51.1127,134459.0
2020-10-21 09:40:00,54.73,55.05,54.7,55.02,67455.0,51.1314,51.4303,51.1034,51.4023,67455.0
2020-10-21 09:50:00,55.02,55.07,54.94,55.0,44607.0,51.4023,51.449,51.3276,51.3836,44607.0
2020-10-21 10:00:00,55.02,55.18,54.82,55.13,73520.0,51.4023,51.5518,51.2155,51.5051,73520.0
2020-10-21 10:10:00,55.13,55.24,55.1,55.22,52067.0,51.5051,51.6079,51.4771,51.5892,52067.0
2020-10-21 10:20:00,55.22,55.34,55.11,55.11,179847.0,51.5892,51.7013,51.4864,51.4864,179847.0
2020-10-21 10:30:00,55.12,55.24,55.12,55.22,44966.0,51.4957,51.6079,51.4957,51.5892,44966.0
2020-10-21 10:40:00,55.21,55.21,54.98,55.0,25568.0,51.5798,51.5798,51.3649,51.3836,25568.0
2020-10-21 10:50:00,55.0,55.03,54.81,54.82,45657.0,51.3836,51.4117,51.2061,51.2155,45657.0
2020-10-21 11:00:00,54.83,54.89,54.78,54.8,43769.0,51.2248,51.2809,51.1781,51.1968,43769.0
2020-10-21 11:10:00,54.79,54.83,54.67,54.67,62975.0,51.1874,51.2248,51.0753,51.0753,62975.0
2020-10-21 11:20:00,54.68,54.78,54.57,54.78,68233.0,51.0847,51.1781,50.9819,51.1781,68233.0
2020-10-21 11:30:00,54.78,55.03,54.78,55.0,77455.0,51.1781,51.4117,51.1781,51.3836,77455.0
2020-10-21 11:40:00,55.0,55.02,54.88,54.91,41869.0,51.3836,51.4023,51.2715,51.2996,41869.0
2020-10-21 11:50:00,54.9,54.98,54.78,54.85,38835.0,51.2902,51.3649,51.1781,51.2435,38835.0
2020-10-21 12:00:00,54.86,54.97,54.86,54.95,31964.0,51.2528,51.3556,51.2528,51.3369,31964.0
2020-10-21 12:10:00,54.94,54.95,54.84,54.87,46035.0,51.3276,51.3369,51.2342,51.2622,46035.0
2020-10-21 12:20:00,54.87,55.24,54.85,55.01,178738.0,51.2622,51.6079,51.2435,51.393,178738.0
2020-10-21 12:30:00,55.01,55.07,54.85,55.0,60908.0,51.393,51.449,51.2435,51.3836,60908.0
2020-10-21 12:40:00,54.98,55.13,54.92,54.95,62821.0,51.3649,51.5051,51.3089,51.3369,62821.0
2020-10-21 12:50:00,54.97,55.08,54.95,55.05,43051.0,51.3556,51.4584,51.3369,51.4303,43051.0
2020-10-21 13:00:00,55.05,55.15,55.02,55.06,40489.0,51.4303,51.5238,51.4023,51.4397,40489.0
2020-10-21 13:10:00,55.05,55.22,55.03,55.19,50511.0,51.4303,51.5892,51.4117,51.5611,50511.0
2020-10-21 13:20:00,55.2,55.2,55.1,55.13,43672.0,51.5705,51.5705,51.4771,51.5051,43672.0
2020-10-21 13:30:00,55.13,55.18,55.05,55.08,59145.0,51.5051,51.5518,51.4303,51.4584,59145.0
2020-10-21 13:40:00,55.08,55.17,55.05,55.17,42088.0,51.4584,51.5425,51.4303,51.5425,42088.0
2020-10-21 13:50:00,55.17,55.24,55.08,55.12,45785.0,51.5425,51.6079,51.4584,51.4957,45785.0
2020-10-21 14:00:00,55.13,55.22,55.09,55.2,50771.0,51.5051,51.5892,51.4677,51.5705,50771.0
2020-10-21 14:10:00,55.19,55.35,55.17,55.3,70329.0,51.5611,51.7106,51.5425,51.6639,70329.0
2020-10-21 14:20:00,55.3,55.38,55.23,55.34,45176.0,51.6639,51.7386,51.5985,51.7013,45176.0
2020-10-21 14:30:00,55.33,55.39,55.3,55.32,48593.0,51.6919,51.748,51.6639,51.6826,48593.0
2020-10-21 14:40:00,55.32,55.35,55.27,55.28,45639.0,51.6826,51.7106,51.6359,51.6452,45639.0
2020-10-21 14:50:00,55.28,55.31,55.25,55.26,36521.0,51.6452,51.6733,51.6172,51.6265,36521.0
2020-10-21 15:00:00,55.26,55.29,55.08,55.14,51521.0,51.6265,51.6546,51.4584,51.5144,51521.0
2020-10-21 15:10:00,55.14,55.19,55.05,55.09,55361.0,51.5144,51.5611,51.4303,51.4677,55361.0
2020-10-21 15:20:00,55.09,55.23,55.05,55.22,54947.0,51.4677,51.5985,51.4303,51.5892,54947.0
2020-10-21 15:30:00,55.22,55.23,55.04,55.08,98065.0,51.5892,51.5985,51.421,51.4584,98065.0
2020-10-21 15:40:00,55.07,55.08,54.92,54.95,111384.0,51.449,51.4584,51.3089,51.3369,111384.0
2020-10-21 15:50:00,54.95,55.14,54.93,54.98,263683.0,51.3369,51.5144,51.3182,51.3649,263683.0
2020-10-22 09:30:00,55.17,55.62,55.06,55.45,87141.0,51.5425,51.9629,51.4397,51.804,87141.0
2020-10-22 09:40:00,55.51,55.51,55.25,55.29,32678.0,51.8601,51.8601,51.6172,51.6546,32678.0
2020-10-22 09:50:00,55.3,55.42,55.21,55.37,26895.0,51.6639,51.776,51.5798,51.7293,26895.0
2020-10-22 10:00:00,55.37,55.59,55.35,55.58,47840.0,51.7293,51.9348,51.7106,51.9255,47840.0
2020-10-22 10:10:00,55.58,55.7,55.51,55.6,44886.0,51.9255,52.0376,51.8601,51.9442,44886.0
2020-10-22 10:20:00,55.59,55.59,55.32,55.42,35487.0,51.9348,51.9348,51.6826,51.776,35487.0
2020-10-22 10:30:00,55.45,55.49,55.32,55.35,43888.0,51.804,51.8414,51.6826,51.7106,43888.0
2020-10-22 10:40:00,55.35,55.35,55.06,55.16,39146.0,51.7106,51.7106,51.4397,51.5331,39146.0
2020-10-22 10:50:00,55.16,55.56,55.09,55.53,49696.0,51.5331,51.9068,51.4677,51.8788,49696.0
2020-10-22 11:00:00,55.52,55.62,55.52,55.53,21228.0,51.8694,51.9629,51.8694,51.8788,21228.0
2020-10-22 11:10:00,55.53,55.81,55.53,55.68,31431.0,51.8788,52.1404,51.8788,52.0189,31431.0
2020-10-22 11:20:00,55.7,55.8,55.56,55.64,33472.0,52.0376,52.131,51.9068,51.9816,33472.0
2020-10-22 11:30:00,55.64,55.64,55.33,55.37,37517.0,51.9816,51.9816,51.6919,51.7293,37517.0
2020-10-22 11:40:00,55.35,55.39,55.28,55.38,19969.0,51.7106,51.748,51.6452,51.7386,19969.0
2020-10-22 11:50:00,55.4,55.5,55.34,55.38,25988.0,51.7573,51.8508,51.7013,51.7386,25988.0
2020-10-22 12:00:00,55.38,55.43,55.32,55.43,28994.0,51.7386,51.7854,51.6826,51.7854,28994.0
2020-10-22 12:10:00,55.43,55.54,55.43,55.5,24075.0,51.7854,51.8881,51.7854,51.8508,24075.0
2020-10-22 12:20:00,55.49,55.59,55.45,55.59,33104.0,51.8414,51.9348,51.804,51.9348,33104.0
2020-10-22 12:30:00,55.59,55.59,55.45,55.55,53124.0,51.9348,51.9348,51.804,51.8975,53124.0
2020-10-22 12:40:00,55.55,55.69,55.5,55.68,25537.0,51.8975,52.0283,51.8508,52.0189,25537.0
2020-10-22 12:50:00,55.67,55.7,55.61,55.64,32288.0,52.0096,52.0376,51.9535,51.9816,32288.0
2020-10-22 13:00:00,55.65,55.74,55.62,55.73,35321.0,51.9909,52.075,51.9629,52.0656,35321.0
2020-10-22 13:10:00,55.73,56.02,55.73,55.93,78783.0,52.0656,52.3366,52.0656,52.2525,78783.0
2020-10-22 13:20:00,55.91,55.95,55.86,55.9,27048.0,52.2338,52.2712,52.1871,52.2245,27048.0
2020-10-22 13:30:00,55.91,56.0,55.88,55.95,39350.0,52.2338,52.3179,52.2058,52.2712,39350.0
2020-10-22 13:40:00,55.96,55.97,55.82,55.86,42882.0,52.2805,52.2899,52.1497,52.1871,42882.0
2020-10-22 13:50:00,55.86,55.98,55.83,55.93,28020.0,52.1871,52.2992,52.1591,52.2525,28020.0
2020-10-22 14:00:00,55.94,55.99,55.89,55.96,33931.0,52.2618,52.3085,52.2151,52.2805,33931.0
2020-10-22 14:10:00,55.96,56.15,55.91,56.14,123838.0,52.2805,52.458,52.2338,52.4487,123838.0
2020-10-22 14:20:00,56.13,56.22,56.08,56.13,62441.0,52.4393,52.5234,52.3926,52.4393,62441.0
2020-10-22 14:30:00,56.12,56.17,56.04,56.09,32866.0,52.43,52.4767,52.3553,52.402,32866.0
2020-10-22 14:40:00,56.1,56.1,56.0,56.02,31764.0,52.4113,52.4113,52.3179,52.3366,31764.0
2020-10-22 14:50:00,56.02,56.1,55.97,55.97,31040.0,52.3366,52.4113,52.2899,52.2899,31040.0
2020-10-22 15:00:00,55.98,55.99,55.86,55.92,60233.0,52.2992,52.3085,52.1871,52.2431,60233.0
2020-10-22 15:10:00,55.92,56.04,55.89,55.99,57919.0,52.2431,52.3553,52.2151,52.3085,57919.0
2020-10-22 15:20:00,55.99,56.1,55.96,56.09,58696.0,52.3085,52.4113,52.2805,52.402,58696.0
2020-10-22 15:30:00,56.09,56.24,56.08,56.1,77595.0,52.402,52.5421,52.3926,52.4113,77595.0
2020-10-22 15:40:00,56.09,56.11,55.97,55.99,97371.0,52.402,52.4206,52.2899,52.3085,97371.0
2020-10-22 15:50:00,55.99,56.09,55.94,56.02,208390.0,52.3085,52.402,52.2618,52.3366,208390.0
2020-10-23 09:30:00,56.41,56.43,56.11,56.18,129390.0,52.7009,52.7196,52.4206,52.486,129390.0
2020-10-23 09:40:00,56.18,56.21,55.96,55.98,165175.0,52.486,52.5141,52.2805,52.2992,165175.0
2020-10-23 09:50:00,55.97,55.97,55.78,55.94,89605.0,52.2899,52.2899,52.1123,52.2618,89605.0
2020-10-23 10:00:00,55.96,56.09,55.94,56.09,90814.0,52.2805,52.402,52.2618,52.402,90814.0
2020-10-23 10:10:00,56.11,56.16,55.88,55.92,41794.0,52.4206,52.4674,52.2058,52.2431,41794.0
2020-10-23 10:20:00,55.94,56.08,55.92,56.08,41059.0,52.2618,52.3926,52.2431,52.3926,41059.0
2020-10-23 10:30:00,56.07,56.49,56.05,56.48,113540.0,52.3833,52.7757,52.3646,52.7663,113540.0
2020-10-23 10:40:00,56.49,56.56,56.28,56.49,65927.0,52.7757,52.8411,52.5795,52.7757,65927.0
2020-10-23 10:50:00,56.48,56.5,56.35,56.45,54521.0,52.7663,52.785,52.6449,52.7383,54521.0
2020-10-23 11:00:00,56.45,56.47,56.28,56.3,49666.0,52.7383,52.757,52.5795,52.5982,49666.0
2020-10-23 11:10:00,56.31,56.53,56.27,56.47,31586.0,52.6075,52.813,52.5701,52.757,31586.0
2020-10-23 11:20:00,56.48,56.49,56.31,56.41,34855.0,52.7663,52.7757,52.6075,52.7009,34855.0
2020-10-23 11:30:00,56.39,56.44,56.34,56.39,31101.0,52.6822,52.729,52.6355,52.6822,31101.0
2020-10-23 11:40:00,56.39,56.5,56.32,56.34,39533.0,52.6822,52.785,52.6168,52.6355,39533.0
2020-10-23 11:50:00,56.34,56.37,56.29,56.35,56108.0,52.6355,52.6636,52.5888,52.6449,56108.0
2020-10-23 12:00:00,56.34,56.43,56.3,56.36,20298.0,52.6355,52.7196,52.5982,52.6542,20298.0
2020-10-23 12:10:00,56.37,56.4,56.1,56.13,67110.0,52.6636,52.6916,52.4113,52.4393,67110.0
2020-10-23 12:20:00,56.13,56.14,55.99,56.07,31909.0,52.4393,52.4487,52.3085,52.3833,31909.0
2020-10-23 12:30:00,56.05,56.11,56.01,56.08,23294.0,52.3646,52.4206,52.3272,52.3926,23294.0
2020-10-23 12:40:00,56.1,56.16,56.05,56.11,38267.0,52.4113,52.4674,52.3646,52.4206,38267.0
2020-10-23 12:50:00,56.11,56.19,56.02,56.13,45824.0,52.4206,52.4954,52.3366,52.4393,45824.0
2020-10-23 13:00:00,56.13,56.27,56.11,56.25,25329.0,52.4393,52.5701,52.4206,52.5514,25329.0
2020-10-23 13:10:00,56.22,56.32,56.17,56.23,34207.0,52.5234,52.6168,52.4767,52.5328,34207.0
2020-10-23 13:20:00,56.22,56.42,56.21,56.4,36270.0,52.5234,52.7103,52.5141,52.6916,36270.0
2020-10-23 13:30:00,56.39,56.51,56.36,56.51,49351.0,52.6822,52.7943,52.6542,52.7943,49351.0
2020-10-23 13:40:00,56.49,56.5,56.4,56.42,30786.0,52.7757,52.785,52.6916,52.7103,30786.0
2020-10-23 13:50:00,56.43,56.45,56.36,56.45,25544.0,52.7196,52.7383,52.6542,52.7383,25544.0
2020-10-23 14:00:00,56.45,56.51,56.4,56.48,42553.0,52.7383,52.7943,52.6916,52.7663,42553.0
2020-10-23 14:10:00,56.48,56.65,56.42,56.62,65199.0,52.7663,52.9251,52.7103,52.8971,65199.0
2020-10-23 14:20:00,56.61,56.63,56.54,56.62,35988.0,52.8878,52.9065,52.8224,52.8971,35988.0
2020-10-23 14:30:00,56.63,56.72,56.63,56.66,60966.0,52.9065,52.9905,52.9065,52.9345,60966.0
2020-10-23 14:40:00,56.66,56.69,56.61,56.67,71176.0,52.9345,52.9625,52.8878,52.9438,71176.0
2020-10-23 14:50:00,56.66,56.68,56.61,56.65,41057.0,52.9345,52.9532,52.8878,52.9251,41057.0
2020-10-23 15:00:00,56.65,56.7,56.64,56.69,53598.0,52.9251,52.9719,52.9158,52.9625,53598.0
2020-10-23 15:10:00,56.7,56.8,56.7,56.73,61684.0,52.9719,53.0653,52.9719,52.9999,61684.0
2020-10-23 15:20:00,56.73,56.79,56.7,56.78,44949.0,52.9999,53.0559,52.9719,53.0466,44949.0
2020-10-23 15:30:00,56.78,56.86,56.75,56.85,95785.0,53.0466,53.1213,53.0186,53.112,95785.0
2020-10-23 15:40:00,56.85,56.98,56.81,56.94,177680.0,53.112,53.2334,53.0746,53.1961,177680.0
2020-10-23 15:50:00,56.95,57.03,56.88,57.03,548455.0,53.2054,53.2802,53.14,53.2802,548455.0
2020-10-26 09:30:00,56.25,56.41,56.05,56.1,106150.0,52.5514,52.7009,52.3646,52.4113,106150.0
2020-10-26 09:40:00,56.08,56.18,55.98,56.03,76525.0,52.3926,52.486,52.2992,52.3459,76525.0
2020-10-26 09:50:00,56.03,56.08,55.84,55.88,62716.0,52.3459,52.3926,52.1684,52.2058,62716.0
2020-10-26 10:00:00,55.88,55.93,55.65,55.71,57331.0,52.2058,52.2525,51.9909,52.047,57331.0
2020-10-26 10:10:00,55.7,55.83,55.66,55.76,55531.0,52.0376,52.1591,52.0002,52.0937,55531.0
2020-10-26 10:20:00,55.75,55.84,55.64,55.64,41456.0,52.0843,52.1684,51.9816,51.9816,41456.0
2020-10-26 10:30:00,55.63,55.72,55.46,55.49,80630.0,51.9722,52.0563,51.8134,51.8414,80630.0
2020-10-26 10:40:00,55.48,55.55,55.31,55.37,81242.0,51.8321,51.8975,51.6733,51.7293,81242.0
2020-10-26 10:50:00,55.38,55.38,55.15,55.18,84475.0,51.7386,51.7386,51.5238,51.5518,84475.0
2020-10-26 11:00:00,55.18,55.29,55.11,55.28,109168.0,51.5518,51.6546,51.4864,51.6452,109168.0
2020-10-26 11:10:00,55.29,55.33,55.04,55.06,66883.0,51.6546,51.6919,51.421,51.4397,66883.0
2020-10-26 11:20:00,55.05,55.28,55.05,55.28,69226.0,51.4303,51.6452,51.4303,51.6452,69226.0
2020-10-26 11:30:00,55.27,55.27,55.09,55.19,95917.0,51.6359,51.6359,51.4677,51.5611,95917.0
2020-10-26 11:40:00,55.17,55.29,55.07,55.25,46820.0,51.5425,51.6546,51.449,51.6172,46820.0
2020-10-26 11:50:00,55.23,55.23,55.08,55.13,46928.0,51.5985,51.5985,51.4584,51.5051,46928.0
2020-10-26 12:00:00,55.12,55.14,55.03,55.04,45763.0,51.4957,51.5144,51.4117,51.421,45763.0
2020-10-26 12:10:00,55.04,55.07,54.92,54.96,46290.0,51.421,51.449,51.3089,51.3463,46290.0
2020-10-26 12:20:00,54.97,55.05,54.9,55.02,60324.0,51.3556,51.4303,51.2902,51.4023,60324.0
2020-10-26 12:30:00,55.01,55.01,54.81,54.82,48930.0,51.393,51.393,51.2061,51.2155,48930.0
2020-10-26 12:40:00,54.82,54.85,54.71,54.76,39744.0,51.2155,51.2435,51.1127,51.1594,39744.0
2020-10-26 12:50:00,54.76,54.85,54.74,54.84,52962.0,51.1594,51.2435,51.1407,51.2342,52962.0
2020-10-26 13:00:00,54.84,54.86,54.63,54.68,45227.0,51.2342,51.2528,51.038,51.0847,45227.0
2020-10-26 13:10:00,54.68,54.74,54.55,54.56,69365.0,51.0847,51.1407,50.9632,50.9726,69365.0
2020-10-26 13:20:00,54.56,54.61,54.5,54.53,52893.0,50.9726,51.0193,50.9165,50.9445,52893.0
2020-10-26 13:30:00,54.52,54.64,54.41,54.64,60292.0,50.9352,51.0473,50.8324,51.0473,60292.0
2020-10-26 13:40:00,54.64,54.68,54.56,54.67,40383.0,51.0473,51.0847,50.9726,51.0753,40383.0
2020-10-26 13:50:00,54.67,54.78,54.66,54.78,58460.0,51.0753,51.1781,51.066,51.1781,58460.0
2020-10-26 14:00:00,54.78,54.95,54.75,54.95,55386.0,51.1781,51.3369,51.1501,51.3369,55386.0
2020-10-26 14:10:00,54.95,55.0,54.87,54.98,59349.0,51.3369,51.3836,51.2622,51.3649,59349.0
2020-10-26 14:20:00,54.98,55.13,54.88,55.12,55606.0,51.3649,51.5051,51.2715,51.4957,55606.0
2020-10-26 14:30:00,55.1,55.12,54.91,54.91,60682.0,51.4771,51.4957,51.2996,51.2996,60682.0
2020-10-26 14:40:00,54.91,55.03,54.88,54.92,77421.0,51.2996,51.4117,51.2715,51.3089,77421.0
2020-10-26 14:50:00,54.92,55.07,54.91,54.97,58423.0,51.3089,51.449,51.2996,51.3556,58423.0
2020-10-26 15:00:00,54.98,55.03,54.82,54.84,71745.0,51.3649,51.4117,51.2155,51.2342,71745.0
2020-10-26 15:10:00,54.84,54.88,54.73,54.77,69631.0,51.2342,51.2715,51.1314,51.1688,69631.0
2020-10-26 15:20:00,54.76,54.9,54.76,54.81,82653.0,51.1594,51.2902,51.1594,51.2061,82653.0
2020-10-26 15:30:00,54.81,54.96,54.76,54.85,149995.0,51.2061,51.3463,51.1594,51.2435,149995.0
2020-10-26 15:40:00,54.84,54.89,54.62,54.65,175961.0,51.2342,51.2809,51.0286,51.0566,175961.0
2020-10-26 15:50:00,54.65,55.03,54.63,55.03,252719.0,51.0566,51.4117,51.038,51.4117,252719.0
2020-10-27 09:30:00,55.16,55.16,54.92,54.97,65839.0,51.5331,51.5331,51.3089,51.3556,65839.0
2020-10-27 09:40:00,54.93,54.93,54.51,54.59,37689.0,51.3182,51.3182,50.9259,51.0006,37689.0
2020-10-27 09:50:00,54.57,54.64,54.35,54.43,49749.0,50.9819,51.0473,50.7764,50.8511,49749.0
2020-10-27 10:00:00,54.43,54.76,54.38,54.71,94687.0,50.8511,51.1594,50.8044,51.1127,94687.0
2020-10-27 10:10:00,54.71,54.78,54.44,54.5,52325.0,51.1127,51.1781,50.8605,50.9165,52325.0
2020-10-27 10:20:00,54.48,54.52,54.23,54.28,68778.0,50.8978,50.9352,50.6643,50.711,68778.0
2020-10-27 10:30:00,54.28,54.44,54.19,54.29,72061.0,50.711,50.8605,50.6269,50.7203,72061.0
2020-10-27 10:40:00,54.29,54.42,54.16,54.35,89671.0,50.7203,50.8418,50.5989,50.7764,89671.0
2020-10-27 10:50:00,54.36,54.48,54.32,54.32,49375.0,50.7857,50.8978,50.7483,50.7483,49375.0
2020-10-27 11:00:00,54.33,54.46,54.19,54.23,67853.0,50.7577,50.8791,50.6269,50.6643,67853.0
2020-10-27 11:10:00,54.22,54.23,54.08,54.13,68347.0,50.6549,50.6643,50.5241,50.5708,68347.0
2020-10-27 11:20:00,54.12,54.14,54.0,54.02,123090.0,50.5615,50.5802,50.4494,50.4681,123090.0
2020-10-27 11:30:00,54.02,54.19,53.95,54.19,92437.0,50.4681,50.6269,50.4027,50.6269,92437.0
2020-10-27 11:40:00,54.2,54.28,54.17,54.21,50875.0,50.6362,50.711,50.6082,50.6456,50875.0
2020-10-27 11:50:00,54.21,54.36,54.21,54.36,48363.0,50.6456,50.7857,50.6456,50.7857,48363.0
2020-10-27 12:00:00,54.36,54.46,54.36,54.39,45176.0,50.7857,50.8791,50.7857,50.8137,45176.0
2020-10-27 12:10:00,54.4,54.41,54.29,54.38,104185.0,50.8231,50.8324,50.7203,50.8044,104185.0
2020-10-27 12:20:00,54.4,54.49,54.37,54.37,74004.0,50.8231,50.9072,50.7951,50.7951,74004.0
2020-10-27 12:30:00,54.38,54.43,54.35,54.43,69640.0,50.8044,50.8511,50.7764,50.8511,69640.0
2020-10-27 12:40:00,54.44,54.47,54.36,54.4,44124.0,50.8605,50.8885,50.7857,50.8231,44124.0
2020-10-27 12:50:00,54.4,54.43,54.34,54.41,42799.0,50.8231,50.8511,50.767,50.8324,42799.0
2020-10-27 13:00:00,54.41,54.42,54.29,54.31,43027.0,50.8324,50.8418,50.7203,50.739,43027.0
2020-10-27 13:10:00,54.32,54.38,54.29,54.35,43498.0,50.7483,50.8044,50.7203,50.7764,43498.0
2020-10-27 13:20:00,54.34,54.63,54.33,54.55,50524.0,50.767,51.038,50.7577,50.9632,50524.0
2020-10-27 13:30:00,54.55,54.6,54.48,54.53,33790.0,50.9632,51.0099,50.8978,50.9445,33790.0
2020-10-27 13:40:00,54.53,54.62,54.5,54.61,31605.0,50.9445,51.0286,50.9165,51.0193,31605.0
2020-10-27 13:50:00,54.63,54.67,54.56,54.66,25543.0,51.038,51.0753,50.9726,51.066,25543.0
2020-10-27 14:00:00,54.65,54.7,54.59,54.6,53199.0,51.0566,51.1034,51.0006,51.0099,53199.0
2020-10-27 14:10:00,54.6,54.6,54.47,54.48,46850.0,51.0099,51.0099,50.8885,50.8978,46850.0
2020-10-27 14:20:00,54.47,54.52,54.42,54.43,49078.0,50.8885,50.9352,50.8418,50.8511,49078.0
2020-10-27 14:30:00,54.42,54.5,54.38,54.46,54365.0,50.8418,50.9165,50.8044,50.8791,54365.0
2020-10-27 14:40:00,54.46,54.48,54.35,54.4,62259.0,50.8791,50.8978,50.7764,50.8231,62259.0
2020-10-27 14:50:00,54.41,54.43,54.29,54.34,61408.0,50.8324,50.8511,50.7203,50.767,61408.0
2020-10-27 15:00:00,54.37,54.41,54.28,54.29,58706.0,50.7951,50.8324,50.711,50.7203,58706.0
2020-10-27 15:10:00,54.3,54.36,54.29,54.31,48903.0,50.7297,50.7857,50.7203,50.739,48903.0
2020-10-27 15:20:00,54.32,54.42,54.31,54.38,53685.0,50.7483,50.8418,50.739,50.8044,53685.0
2020-10-27 15:30:00,54.38,54.46,54.38,54.42,81803.0,50.8044,50.8791,50.8044,50.8418,81803.0
2020-10-27 15:40:00,54.43,54.44,54.24,54.28,79108.0,50.8511,50.8605,50.6736,50.711,79108.0
2020-10-27 15:50:00,54.27,54.31,54.09,54.13,223464.0,50.7016,50.739,50.5335,50.5708,223464.0
2020-10-28 09:30:00,52.9,53.02,52.61,52.92,203427.0,49.4217,49.5338,49.1508,49.4404,203427.0
2020-10-28 09:40:00,52.88,53.2,52.88,52.98,98804.0,49.403,49.702,49.403,49.4965,98804.0
2020-10-28 09:50:00,52.96,52.98,52.6,52.7,144637.0,49.4778,49.4965,49.1414,49.2349,144637.0
2020-10-28 10:00:00,52.69,52.92,52.57,52.9,151537.0,49.2255,49.4404,49.1134,49.4217,151537.0
2020-10-28 10:10:00,52.9,53.04,52.5,52.52,166913.0,49.4217,49.5525,49.048,49.0667,166913.0
2020-10-28 10:20:00,52.51,52.55,52.19,52.29,227301.0,49.0574,49.0947,48.7584,48.8518,227301.0
2020-10-28 10:30:00,52.28,52.44,52.21,52.29,173316.0,48.8425,48.992,48.7771,48.8518,173316.0
2020-10-28 10:40:00,52.29,52.31,51.75,51.8,349154.0,48.8518,48.8705,48.3473,48.394,349154.0
2020-10-28 10:50:00,51.79,51.96,51.73,51.87,186121.0,48.3847,48.5435,48.3286,48.4594,186121.0
2020-10-28 11:00:00,51.84,51.96,51.72,51.8,211268.0,48.4314,48.5435,48.3193,48.394,211268.0
2020-10-28 11:10:00,51.8,52.0,51.75,51.94,105140.0,48.394,48.5809,48.3473,48.5248,105140.0
2020-10-28 11:20:00,51.94,52.06,51.87,51.96,158789.0,48.5248,48.6369,48.4594,48.5435,158789.0
2020-10-28 11:30:00,51.95,52.05,51.86,51.93,90854.0,48.5342,48.6276,48.4501,48.5155,90854.0
2020-10-28 11:40:00,51.92,52.16,51.9,52.02,84591.0,48.5062,48.7304,48.4875,48.5996,84591.0
2020-10-28 11:50:00,52.02,52.34,52.01,52.34,110046.0,48.5996,48.8985,48.5902,48.8985,110046.0
2020-10-28 12:00:00,52.34,52.58,52.3,52.54,149033.0,48.8985,49.1228,48.8612,49.0854,149033.0
2020-10-28 12:10:00,52.54,52.64,52.51,52.64,82421.0,49.0854,49.1788,49.0574,49.1788,82421.0
2020-10-28 12:20:00,52.66,52.66,52.39,52.42,72470.0,49.1975,49.1975,48.9452,48.9733,72470.0
2020-10-28 12:30:00,52.43,52.49,52.25,52.25,85438.0,48.9826,49.0387,48.8145,48.8145,85438.0
2020-10-28 12:40:00,52.25,52.25,52.08,52.12,111723.0,48.8145,48.8145,48.6556,48.693,111723.0
2020-10-28 12:50:00,52.12,52.23,52.05,52.15,99808.0,48.693,48.7958,48.6276,48.721,99808.0
2020-10-28 13:00:00,52.13,52.13,51.9,51.93,126108.0,48.7023,48.7023,48.4875,48.5155,126108.0
2020-10-28 13:10:00,51.93,52.07,51.83,52.05,88603.0,48.5155,48.6463,48.4221,48.6276,88603.0
2020-10-28 13:20:00,52.05,52.22,51.95,52.2,147432.0,48.6276,48.7864,48.5342,48.7677,147432.0
2020-10-28 13:30:00,52.19,52.31,52.09,52.15,184212.0,48.7584,48.8705,48.665,48.721,184212.0
2020-10-28 13:40:00,52.16,52.19,51.99,52.14,86600.0,48.7304,48.7584,48.5715,48.7117,86600.0
2020-10-28 13:50:00,52.14,52.31,52.09,52.26,108529.0,48.7117,48.8705,48.665,48.8238,108529.0
2020-10-28 14:00:00,52.26,52.27,52.03,52.04,106515.0,48.8238,48.8331,48.6089,48.6183,106515.0
2020-10-28 14:10:00,52.04,52.05,51.85,51.86,111677.0,48.6183,48.6276,48.4408,48.4501,111677.0
2020-10-28 14:20:00,51.86,52.06,51.85,52.0,266250.0,48.4501,48.6369,48.4408,48.5809,266250.0
2020-10-28 14:30:00,52.0,52.05,51.67,51.72,155098.0,48.5809,48.6276,48.2726,48.3193,155098.0
2020-10-28 14:40:00,51.71,51.86,51.66,51.7,112620.0,48.31,48.4501,48.2632,48.3006,112620.0
2020-10-28 14:50:00,51.7,51.72,51.37,51.54,308313.0,48.3006,48.3193,47.9923,48.1511,308313.0
2020-10-28 15:00:00,51.54,51.64,51.46,51.59,241587.0,48.1511,48.2446,48.0764,48.1978,241587.0
2020-10-28 15:10:00,51.6,51.73,51.52,51.61,190164.0,48.2072,48.3286,48.1325,48.2165,190164.0
2020-10-28 15:20:00,51.6,51.68,51.52,51.62,273966.0,48.2072,48.2819,48.1325,48.2259,273966.0
2020-10-28 15:30:00,51.61,51.76,51.51,51.55,315749.0,48.2165,48.3567,48.1231,48.1605,315749.0
2020-10-28 15:40:00,51.55,51.59,51.29,51.34,256571.0,48.1605,48.1978,47.9176,47.9643,256571.0
2020-10-28 15:50:00,51.33,51.47,51.24,51.38,826748.0,47.9549,48.0857,47.8709,48.0017,826748.0
2020-10-29 09:30:00,51.31,51.66,51.22,51.35,156402.0,47.9363,48.2632,47.8522,47.9736,156402.0
2020-10-29 09:40:00,51.31,51.67,51.14,51.53,78504.0,47.9363,48.2726,47.7774,48.1418,78504.0
2020-10-29 09:50:00,51.49,51.66,51.37,51.55,76742.0,48.1044,48.2632,47.9923,48.1605,76742.0
2020-10-29 10:00:00,51.55,51.63,51.41,51.46,112279.0,48.1605,48.2352,48.0297,48.0764,112279.0
2020-10-29 10:10:00,51.47,51.59,51.27,51.52,80936.0,48.0857,48.1978,47.8989,48.1325,80936.0
2020-10-29 10:20:00,51.52,51.59,51.42,51.53,129143.0,48.1325,48.1978,48.039,48.1418,129143.0
2020-10-29 10:30:00,51.53,51.98,51.53,51.98,99083.0,48.1418,48.5622,48.1418,48.5622,99083.0
2020-10-29 10:40:00,51.97,52.1,51.94,52.01,78853.0,48.5529,48.6743,48.5248,48.5902,78853.0
2020-10-29 10:50:00,52.02,52.03,51.84,51.9,94805.0,48.5996,48.6089,48.4314,48.4875,94805.0
2020-10-29 11:00:00,51.9,51.94,51.6,51.61,89310.0,48.4875,48.5248,48.2072,48.2165,89310.0
2020-10-29 11:10:00,51.59,51.87,51.54,51.84,39439.0,48.1978,48.4594,48.1511,48.4314,39439.0
2020-10-29 11:20:00,51.85,51.95,51.75,51.75,71721.0,48.4408,48.5342,48.3473,48.3473,71721.0
2020-10-29 11:30:00,51.76,51.8,51.64,51.75,66833.0,48.3567,48.394,48.2446,48.3473,66833.0
2020-10-29 11:40:00,51.76,51.78,51.56,51.63,58685.0,48.3567,48.3754,48.1698,48.2352,58685.0
2020-10-29 11:50:00,51.63,51.79,51.56,51.62,72341.0,48.2352,48.3847,48.1698,48.2259,72341.0
2020-10-29 12:00:00,51.63,51.74,51.57,51.67,36649.0,48.2352,48.338,48.1792,48.2726,36649.0
2020-10-29 12:10:00,51.68,51.77,51.64,51.68,59094.0,48.2819,48.366,48.2446,48.2819,59094.0
2020-10-29 12:20:00,51.68,51.81,51.62,51.74,42485.0,48.2819,48.4034,48.2259,48.338,42485.0
2020-10-29 12:30:00,51.74,51.85,51.68,51.81,57868.0,48.338,48.4408,48.2819,48.4034,57868.0
2020-10-29 12:40:00,51.79,51.8,51.65,51.67,46960.0,48.3847,48.394,48.2539,48.2726,46960.0
2020-10-29 12:50:00,51.68,51.7,51.56,51.66,44055.0,48.2819,48.3006,48.1698,48.2632,44055.0
2020-10-29 13:00:00,51.67,51.7,51.47,51.47,67582.0,48.2726,48.3006,48.0857,48.0857,67582.0
2020-10-29 13:10:00,51.48,51.56,51.44,51.53,51054.0,48.0951,48.1698,48.0577,48.1418,51054.0
2020-10-29 13:20:00,51.52,51.72,51.51,51.68,49099.0,48.1325,48.3193,48.1231,48.2819,49099.0
2020-10-29 13:30:00,51.68,51.77,51.65,51.67,55705.0,48.2819,48.366,48.2539,48.2726,55705.0
2020-10-29 13:40:00,51.66,51.82,51.66,51.78,95743.0,48.2632,48.4127,48.2632,48.3754,95743.0
2020-10-29 13:50:00,51.78,52.01,51.77,51.98,54265.0,48.3754,48.5902,48.366,48.5622,54265.0
2020-10-29 14:00:00,51.98,52.17,51.98,52.11,90183.0,48.5622,48.7397,48.5622,48.6837,90183.0
2020-10-29 14:10:00,52.11,52.27,52.05,52.23,95596.0,48.6837,48.8331,48.6276,48.7958,95596.0
2020-10-29 14:20:00,52.22,52.29,52.13,52.25,142007.0,48.7864,48.8518,48.7023,48.8145,142007.0
2020-10-29 14:30:00,52.24,52.32,52.09,52.11,84461.0,48.8051,48.8799,48.665,48.6837,84461.0
2020-10-29 14:40:00,52.13,52.24,52.03,52.05,71405.0,48.7023,48.8051,48.6089,48.6276,71405.0
2020-10-29 14:50:00,52.05,52.19,52.03,52.1,92457.0,48.6276,48.7584,48.6089,48.6743,92457.0
2020-10-29 15:00:00,52.11,52.23,52.07,52.09,109608.0,48.6837,48.7958,48.6463,48.665,109608.0
2020-10-29 15:10:00,52.09,52.12,51.82,51.97,135975.0,48.665,48.693,48.4127,48.5529,135975.0
2020-10-29 15:20:00,51.95,51.99,51.85,51.99,98041.0,48.5342,48.5715,48.4408,48.5715,98041.0
2020-10-29 15:30:00,51.99,52.04,51.93,52.03,123862.0,48.5715,48.6183,48.5155,48.6089,123862.0
2020-10-29 15:40:00,52.02,52.13,51.89,52.09,124547.0,48.5996,48.7023,48.4781,48.665,124547.0
2020-10-29 15:50:00,52.08,52.13,51.69,51.7,356897.0,48.6556,48.7023,48.2913,48.3006,356897.0
2020-10-30 09:30:00,51.4,51.54,51.07,51.18,210584.0,48.0203,48.1511,47.712,47.8148,210584.0
2020-10-30 09:40:00,51.21,51.24,50.97,50.98,141426.0,47.8428,47.8709,47.6186,47.628,141426.0
2020-10-30 09:50:00,50.99,51.13,50.88,51.03,84308.0,47.6373,47.7681,47.5345,47.6747,84308.0
2020-10-30 10:00:00,51.04,51.11,50.77,50.8,178055.0,47.684,47.7494,47.4318,47.4598,178055.0
2020-10-30 10:10:00,50.77,50.78,50.49,50.51,198047.0,47.4318,47.4411,47.1702,47.1889,198047.0
2020-10-30 10:20:00,50.51,50.54,50.18,50.22,232645.0,47.1889,47.2169,46.8806,46.9179,232645.0
2020-10-30 10:30:00,50.22,50.45,50.19,50.36,115867.0,46.9179,47.1328,46.8899,47.0487,115867.0
2020-10-30 10:40:00,50.35,50.35,50.07,50.15,135019.0,47.0394,47.0394,46.7778,46.8525,135019.0
2020-10-30 10:50:00,50.15,50.43,50.13,50.25,170952.0,46.8525,47.1141,46.8338,46.946,170952.0
2020-10-30 11:00:00,50.25,50.64,50.24,50.25,136639.0,46.946,47.3103,46.9366,46.946,136639.0
2020-10-30 11:10:00,50.24,50.45,50.23,50.27,172685.0,46.9366,47.1328,46.9273,46.9646,172685.0
2020-10-30 11:20:00,50.27,50.48,50.19,50.32,155367.0,46.9646,47.1608,46.8899,47.0114,155367.0
2020-10-30 11:30:00,50.31,50.36,50.16,50.16,112865.0,47.002,47.0487,46.8619,46.8619,112865.0
2020-10-30 11:40:00,50.16,50.21,50.06,50.2,152828.0,46.8619,46.9086,46.7685,46.8992,152828.0
2020-10-30 11:50:00,50.2,50.26,50.1,50.16,147196.0,46.8992,46.9553,46.8058,46.8619,147196.0
2020-10-30 12:00:00,50.16,50.49,50.12,50.45,98879.0,46.8619,47.1702,46.8245,47.1328,98879.0
2020-10-30 12:10:00,50.44,50.68,50.38,50.66,82344.0,47.1235,47.3477,47.0674,47.329,82344.0
2020-10-30 12:20:00,50.66,50.73,50.61,50.7,90660.0,47.329,47.3944,47.2823,47.3664,90660.0
2020-10-30 12:30:00,50.7,50.7,50.5,50.52,90072.0,47.3664,47.3664,47.1795,47.1982,90072.0
2020-10-30 12:40:00,50.52,50.59,50.48,50.53,82429.0,47.1982,47.2636,47.1608,47.2075,82429.0
2020-10-30 12:50:00,50.53,50.56,50.37,50.37,64720.0,47.2075,47.2356,47.0581,47.0581,64720.0
2020-10-30 13:00:00,50.36,50.46,50.29,50.34,70320.0,47.0487,47.1421,46.9833,47.03,70320.0
2020-10-30 13:10:00,50.33,50.44,50.28,50.38,58289.0,47.0207,47.1235,46.974,47.0674,58289.0
2020-10-30 13:20:00,50.37,50.54,50.33,50.52,78478.0,47.0581,47.2169,47.0207,47.1982,78478.0
2020-10-30 13:30:00,50.51,50.53,50.25,50.36,110616.0,47.1889,47.2075,46.946,47.0487,110616.0
2020-10-30 13:40:00,50.35,50.57,50.35,50.55,124302.0,47.0394,47.2449,47.0394,47.2262,124302.0
2020-10-30 13:50:00,50.55,50.6,50.49,50.6,130244.0,47.2262,47.2729,47.1702,47.2729,130244.0
2020-10-30 14:00:00,50.58,50.85,50.56,50.77,124458.0,47.2543,47.5065,47.2356,47.4318,124458.0
2020-10-30 14:10:00,50.77,50.8,50.6,50.67,73934.0,47.4318,47.4598,47.2729,47.3383,73934.0
2020-10-30 14:20:00,50.67,50.71,50.35,50.36,75585.0,47.3383,47.3757,47.0394,47.0487,75585.0
2020-10-30 14:30:00,50.35,50.4,50.24,50.37,94436.0,47.0394,47.0861,46.9366,47.0581,94436.0
2020-10-30 14:40:00,50.36,50.36,50.1,50.32,75604.0,47.0487,47.0487,46.8058,47.0114,75604.0
2020-10-30 14:50:00,50.31,50.42,50.22,50.33,163933.0,47.002,47.1048,46.9179,47.0207,163933.0
2020-10-30 15:00:00,50.32,50.46,50.24,50.38,161097.0,47.0114,47.1421,46.9366,47.0674,161097.0
2020-10-30 15:10:00,50.38,50.53,50.35,50.5,142753.0,47.0674,47.2075,47.0394,47.1795,142753.0
2020-10-30 15:20:00,50.5,50.56,50.28,50.3,203440.0,47.1795,47.2356,46.974,46.9927,203440.0
2020-10-30 15:30:00,50.29,50.34,50.17,50.26,262815.0,46.9833,47.03,46.8712,46.9553,262815.0
2020-10-30 15:40:00,50.27,50.52,50.27,50.41,382924.0,46.9646,47.1982,46.9646,47.0954,382924.0
2020-10-30 15:50:00,50.42,50.79,50.37,50.79,724645.0,47.1048,47.4505,47.0581,47.4505,724645.0
2020-11-02 09:30:00,51.6,51.8,51.36,51.64,163544.0,48.2072,48.394,47.983,48.2446,163544.0
2020-11-02 09:40:00,51.65,51.7,51.53,51.55,219984.0,48.2539,48.3006,48.1418,48.1605,219984.0
2020-11-02 09:50:00,51.55,51.76,51.43,51.76,310519.0,48.1605,48.3567,48.0484,48.3567,310519.0
2020-11-02 10:00:00,51.77,52.12,51.72,51.79,168388.0,48.366,48.693,48.3193,48.3847,168388.0
2020-11-02 10:10:00,51.79,52.05,51.71,52.0,124497.0,48.3847,48.6276,48.31,48.5809,124497.0
2020-11-02 10:20:00,52.0,52.28,51.87,52.17,155447.0,48.5809,48.8425,48.4594,48.7397,155447.0
2020-11-02 10:30:00,52.15,52.16,51.73,51.78,101878.0,48.721,48.7304,48.3286,48.3754,101878.0
2020-11-02 10:40:00,51.77,51.88,51.7,51.79,95049.0,48.366,48.4688,48.3006,48.3847,95049.0
2020-11-02 10:50:00,51.8,51.86,51.69,51.77,94869.0,48.394,48.4501,48.2913,48.366,94869.0
2020-11-02 11:00:00,51.77,51.97,51.75,51.97,129226.0,48.366,48.5529,48.3473,48.5529,129226.0
2020-11-02 11:10:00,51.98,52.03,51.79,51.79,94812.0,48.5622,48.6089,48.3847,48.3847,94812.0
2020-11-02 11:20:00,51.79,51.95,51.68,51.95,92119.0,48.3847,48.5342,48.2819,48.5342,92119.0
2020-11-02 11:30:00,51.95,51.97,51.69,51.73,94028.0,48.5342,48.5529,48.2913,48.3286,94028.0
2020-11-02 11:40:00,51.73,51.94,51.73,51.83,79082.0,48.3286,48.5248,48.3286,48.4221,79082.0
2020-11-02 11:50:00,51.82,51.85,51.76,51.77,45076.0,48.4127,48.4408,48.3567,48.366,45076.0
2020-11-02 12:00:00,51.77,51.89,51.72,51.88,65511.0,48.366,48.4781,48.3193,48.4688,65511.0
2020-11-02 12:10:00,51.88,51.91,51.76,51.81,83348.0,48.4688,48.4968,48.3567,48.4034,83348.0
2020-11-02 12:20:00,51.82,51.83,51.69,51.76,204530.0,48.4127,48.4221,48.2913,48.3567,204530.0
2020-11-02 12:30:00,51.76,51.89,51.7,51.79,131790.0,48.3567,48.4781,48.3006,48.3847,131790.0
2020-11-02 12:40:00,51.79,51.82,51.48,51.5,72833.0,48.3847,48.4127,48.0951,48.1138,72833.0
2020-11-02 12:50:00,51.49,51.55,51.46,51.5,46161.0,48.1044,48.1605,48.0764,48.1138,46161.0
2020-11-02 13:00:00,51.51,51.52,51.33,51.41,60659.0,48.1231,48.1325,47.9549,48.0297,60659.0
2020-11-02 13:10:00,51.41,51.41,51.19,51.23,45165.0,48.0297,48.0297,47.8242,47.8615,45165.0
2020-11-02 13:20:00,51.23,51.34,51.2,51.3,60890.0,47.8615,47.9643,47.8335,47.9269,60890.0
2020-11-02 13:30:00,51.3,51.33,51.16,51.22,55679.0,47.9269,47.9549,47.7961,47.8522,55679.0
2020-11-02 13:40:00,51.24,51.36,51.21,51.32,46637.0,47.8709,47.983,47.8428,47.9456,46637.0
2020-11-02 13:50:00,51.29,51.31,51.11,51.15,59887.0,47.9176,47.9363,47.7494,47.7868,59887.0
2020-11-02 14:00:00,51.14,51.24,51.12,51.2,46820.0,47.7774,47.8709,47.7588,47.8335,46820.0
2020-11-02 14:10:00,51.19,51.27,51.16,51.19,82844.0,47.8242,47.8989,47.7961,47.8242,82844.0
2020-11-02 14:20:00,51.18,51.35,51.16,51.34,104571.0,47.8148,47.9736,47.7961,47.9643,104571.0
2020-11-02 14:30:00,51.35,51.55,51.29,51.45,59121.0,47.9736,48.1605,47.9176,48.0671,59121.0
2020-11-02 14:40:00,51.45,51.59,51.38,51.53,53300.0,48.0671,48.1978,48.0017,48.1418,53300.0
2020-11-02 14:50:00,51.53,51.58,51.41,51.48,49217.0,48.1418,48.1885,48.0297,48.0951,49217.0
2020-11-02 15:00:00,51.47,51.58,51.4,51.43,43059.0,48.0857,48.1885,48.0203,48.0484,43059.0
2020-11-02 15:10:00,51.43,51.56,51.38,51.55,56623.0,48.0484,48.1698,48.0017,48.1605,56623.0
2020-11-02 15:20:00,51.55,51.61,51.51,51.54,64691.0,48.1605,48.2165,48.1231,48.1511,64691.0
2020-11-02 15:30:00,51.56,51.64,51.39,51.4,85258.0,48.1698,48.2446,48.011,48.0203,85258.0
2020-11-02 15:40:00,51.4,51.52,51.33,51.48,128764.0,48.0203,48.1325,47.9549,48.0951,128764.0
2020-11-02 15:50:00,51.48,51.75,51.44,51.74,438377.0,48.0951,48.3473,48.0577,48.338,438377.0
2020-11-03 09:30:00,52.44,52.61,52.11,52.45,216465.0,48.992,49.1508,48.6837,49.0013,216465.0
2020-11-03 09:40:00,52.45,52.79,52.45,52.77,116750.0,49.0013,49.3189,49.0013,49.3003,116750.0
2020-11-03 09:50:00,52.76,52.97,52.74,52.79,82643.0,49.2909,49.4871,49.2722,49.3189,82643.0
2020-11-03 10:00:00,52.81,53.07,52.73,52.89,78862.0,49.3376,49.5805,49.2629,49.4124,78862.0
2020-11-03 10:10:00,52.87,53.16,52.77,53.14,102443.0,49.3937,49.6646,49.3003,49.6459,102443.0
2020-11-03 10:20:00,53.15,53.33,53.07,53.26,161828.0,49.6553,49.8234,49.5805,49.758,161828.0
2020-11-03 10:30:00,53.27,53.29,53.09,53.24,83703.0,49.7674,49.7861,49.5992,49.7394,83703.0
2020-11-03 10:40:00,53.25,53.38,53.19,53.34,121254.0,49.7487,49.8702,49.6926,49.8328,121254.0
2020-11-03 10:50:00,53.34,53.37,53.21,53.37,114340.0,49.8328,49.8608,49.7113,49.8608,114340.0
2020-11-03 11:00:00,53.39,53.45,53.22,53.3,61739.0,49.8795,49.9356,49.7207,49.7954,61739.0
2020-11-03 11:10:00,53.3,53.32,53.23,53.26,55836.0,49.7954,49.8141,49.73,49.758,55836.0
2020-11-03 11:20:00,53.26,53.28,53.12,53.16,60025.0,49.758,49.7767,49.6272,49.6646,60025.0
2020-11-03 11:30:00,53.16,53.31,53.08,53.3,68619.0,49.6646,49.8048,49.5899,49.7954,68619.0
2020-11-03 11:40:00,53.3,53.46,53.26,53.28,103481.0,49.7954,49.9449,49.758,49.7767,103481.0
2020-11-03 11:50:00,53.29,53.31,53.23,53.26,54011.0,49.7861,49.8048,49.73,49.758,54011.0
2020-11-03 12:00:00,53.26,53.3,53.21,53.28,51457.0,49.758,49.7954,49.7113,49.7767,51457.0
2020-11-03 12:10:00,53.28,53.41,53.26,53.33,68600.0,49.7767,49.8982,49.758,49.8234,68600.0
2020-11-03 12:20:00,53.33,53.37,53.23,53.25,67072.0,49.8234,49.8608,49.73,49.7487,67072.0
2020-11-03 12:30:00,53.25,53.36,53.24,53.32,51549.0,49.7487,49.8515,49.7394,49.8141,51549.0
2020-11-03 12:40:00,53.33,53.37,53.26,53.37,61100.0,49.8234,49.8608,49.758,49.8608,61100.0
2020-11-03 12:50:00,53.37,53.37,53.19,53.23,48052.0,49.8608,49.8608,49.6926,49.73,48052.0
2020-11-03 13:00:00,53.23,53.35,53.22,53.34,45587.0,49.73,49.8421,49.7207,49.8328,45587.0
2020-11-03 13:10:00,53.34,53.49,53.32,53.48,66219.0,49.8328,49.9729,49.8141,49.9636,66219.0
2020-11-03 13:20:00,53.48,53.6,53.43,53.59,75336.0,49.9636,50.0757,49.9169,50.0663,75336.0
2020-11-03 13:30:00,53.59,53.64,53.43,53.51,66993.0,50.0663,50.1131,49.9169,49.9916,66993.0
2020-11-03 13:40:00,53.51,53.55,53.44,53.44,64677.0,49.9916,50.029,49.9262,49.9262,64677.0
2020-11-03 13:50:00,53.45,53.5,53.4,53.45,111026.0,49.9356,49.9823,49.8888,49.9356,111026.0
2020-11-03 14:00:00,53.46,53.59,53.44,53.59,85286.0,49.9449,50.0663,49.9262,50.0663,85286.0
2020-11-03 14:10:00,53.59,53.7,53.54,53.6,100359.0,50.0663,50.1691,50.0196,50.0757,100359.0
2020-11-03 14:20:00,53.62,53.68,53.53,53.64,89457.0,50.0944,50.1504,50.0103,50.1131,89457.0
2020-11-03 14:30:00,53.65,53.94,53.65,53.88,101434.0,50.1224,50.3933,50.1224,50.3373,101434.0
2020-11-03 14:40:00,53.89,53.98,53.85,53.97,86556.0,50.3466,50.4307,50.3092,50.4214,86556.0
2020-11-03 14:50:00,53.96,53.97,53.8,53.81,69982.0,50.412,50.4214,50.2625,50.2719,69982.0
2020-11-03 15:00:00,53.81,53.81,53.57,53.59,75384.0,50.2719,50.2719,50.0477,50.0663,75384.0
2020-11-03 15:10:00,53.59,53.79,53.58,53.77,102948.0,50.0663,50.2532,50.057,50.2345,102948.0
2020-11-03 15:20:00,53.78,53.81,53.67,53.71,206706.0,50.2439,50.2719,50.1411,50.1785,206706.0
2020-11-03 15:30:00,53.73,53.9,53.69,53.9,150250.0,50.1971,50.356,50.1598,50.356,150250.0
2020-11-03 15:40:00,53.9,54.16,53.86,54.15,337937.0,50.356,50.5989,50.3186,50.5895,337937.0
2020-11-03 15:50:00,54.16,54.31,53.99,54.01,641087.0,50.5989,50.739,50.44,50.4587,641087.0
2020-11-04 09:30:00,53.91,53.99,53.33,53.38,226601.0,50.3653,50.44,49.8234,49.8702,226601.0
2020-11-04 09:40:00,53.39,53.68,53.23,53.45,69993.0,49.8795,50.1504,49.73,49.9356,69993.0
2020-11-04 09:50:00,53.45,53.72,53.36,53.72,91745.0,49.9356,50.1878,49.8515,50.1878,91745.0
2020-11-04 10:00:00,53.76,54.18,53.73,54.17,75471.0,50.2252,50.6176,50.1971,50.6082,75471.0
2020-11-04 10:10:00,54.17,54.35,54.09,54.25,74491.0,50.6082,50.7764,50.5335,50.6829,74491.0
2020-11-04 10:20:00,54.25,54.45,53.99,54.01,101457.0,50.6829,50.8698,50.44,50.4587,101457.0
2020-11-04 10:30:00,54.03,54.07,53.64,53.74,131580.0,50.4774,50.5148,50.1131,50.2065,131580.0
2020-11-04 10:40:00,53.75,54.04,53.73,54.03,101367.0,50.2158,50.4868,50.1971,50.4774,101367.0
2020-11-04 10:50:00,54.04,54.29,54.01,54.21,253921.0,50.4868,50.7203,50.4587,50.6456,253921.0
2020-11-04 11:00:00,54.21,54.37,54.09,54.21,117715.0,50.6456,50.7951,50.5335,50.6456,117715.0
2020-11-04 11:10:00,54.2,54.2,53.96,54.07,79811.0,50.6362,50.6362,50.412,50.5148,79811.0
2020-11-04 11:20:00,54.07,54.31,54.05,54.24,61557.0,50.5148,50.739,50.4961,50.6736,61557.0
2020-11-04 11:30:00,54.23,54.3,54.07,54.11,149614.0,50.6643,50.7297,50.5148,50.5522,149614.0
2020-11-04 11:40:00,54.11,54.12,53.89,53.95,82080.0,50.5522,50.5615,50.3466,50.4027,82080.0
2020-11-04 11:50:00,53.95,54.26,53.95,54.24,98104.0,50.4027,50.6923,50.4027,50.6736,98104.0
2020-11-04 12:00:00,54.23,54.26,54.15,54.17,56177.0,50.6643,50.6923,50.5895,50.6082,56177.0
2020-11-04 12:10:00,54.17,54.32,54.14,54.27,66964.0,50.6082,50.7483,50.5802,50.7016,66964.0
2020-11-04 12:20:00,54.26,54.5,54.26,54.41,76378.0,50.6923,50.9165,50.6923,50.8324,76378.0
2020-11-04 12:30:00,54.41,54.47,54.38,54.44,49828.0,50.8324,50.8885,50.8044,50.8605,49828.0
2020-11-04 12:40:00,54.46,54.52,54.28,54.36,76756.0,50.8791,50.9352,50.711,50.7857,76756.0
2020-11-04 12:50:00,54.37,54.37,54.19,54.24,58021.0,50.7951,50.7951,50.6269,50.6736,58021.0
2020-11-04 13:00:00,54.23,54.29,54.1,54.16,52158.0,50.6643,50.7203,50.5428,50.5989,52158.0
2020-11-04 13:10:00,54.15,54.27,54.11,54.11,51350.0,50.5895,50.7016,50.5522,50.5522,51350.0
2020-11-04 13:20:00,54.11,54.19,54.08,54.12,49801.0,50.5522,50.6269,50.5241,50.5615,49801.0
2020-11-04 13:30:00,54.13,54.31,54.09,54.21,55046.0,50.5708,50.739,50.5335,50.6456,55046.0
2020-11-04 13:40:00,54.22,54.23,53.93,54.05,62789.0,50.6549,50.6643,50.384,50.4961,62789.0
2020-11-04 13:50:00,54.06,54.17,54.03,54.07,58739.0,50.5054,50.6082,50.4774,50.5148,58739.0
2020-11-04 14:00:00,54.07,54.16,53.9,53.98,80478.0,50.5148,50.5989,50.356,50.4307,80478.0
2020-11-04 14:10:00,53.98,54.02,53.83,53.88,58495.0,50.4307,50.4681,50.2906,50.3373,58495.0
2020-11-04 14:20:00,53.87,53.97,53.81,53.82,68583.0,50.3279,50.4214,50.2719,50.2812,68583.0
2020-11-04 14:30:00,53.83,53.9,53.78,53.82,83127.0,50.2906,50.356,50.2439,50.2812,83127.0
2020-11-04 14:40:00,53.8,53.83,53.65,53.67,70644.0,50.2625,50.2906,50.1224,50.1411,70644.0
2020-11-04 14:50:00,53.67,53.8,53.67,53.7,65196.0,50.1411,50.2625,50.1411,50.1691,65196.0
2020-11-04 15:00:00,53.7,53.74,53.49,53.57,107219.0,50.1691,50.2065,49.9729,50.0477,107219.0
2020-11-04 15:10:00,53.56,53.56,53.41,53.43,85559.0,50.0383,50.0383,49.8982,49.9169,85559.0
2020-11-04 15:20:00,53.43,53.47,53.34,53.35,79929.0,49.9169,49.9542,49.8328,49.8421,79929.0
2020-11-04 15:30:00,53.35,53.55,53.34,53.4,116410.0,49.8421,50.029,49.8328,49.8888,116410.0
2020-11-04 15:40:00,53.4,53.54,53.33,53.42,172373.0,49.8888,50.0196,49.8234,49.9075,172373.0
2020-11-04 15:50:00,53.4,53.5,53.2,53.26,467352.0,49.8888,49.9823,49.702,49.758,467352.0
2020-11-05 09:30:00,53.82,54.3,53.74,53.77,161368.0,50.2812,50.7297,50.2065,50.2345,161368.0
2020-11-05 09:40:00,53.79,54.11,53.77,54.02,158532.0,50.2532,50.5522,50.2345,50.4681,158532.0
2020-11-05 09:50:00,54.01,54.04,53.66,53.66,99693.0,50.4587,50.4868,50.1317,50.1317,99693.0
2020-11-05 10:00:00,53.67,53.85,53.61,53.74,214017.0,50.1411,50.3092,50.085,50.2065,214017.0
2020-11-05 10:10:00,53.72,54.36,53.72,54.36,102391.0,50.1878,50.7857,50.1878,50.7857,102391.0
2020-11-05 10:20:00,54.35,54.5,54.29,54.31,153174.0,50.7764,50.9165,50.7203,50.739,153174.0
2020-11-05 10:30:00,54.3,54.55,54.26,54.43,113902.0,50.7297,50.9632,50.6923,50.8511,113902.0
2020-11-05 10:40:00,54.42,54.69,54.41,54.61,71735.0,50.8418,51.094,50.8324,51.0193,71735.0
2020-11-05 10:50:00,54.58,54.73,54.54,54.7,79895.0,50.9913,51.1314,50.9539,51.1034,79895.0
2020-11-05 11:00:00,54.7,54.81,54.68,54.77,80267.0,51.1034,51.2061,51.0847,51.1688,80267.0
2020-11-05 11:10:00,54.76,54.81,54.52,54.54,106184.0,51.1594,51.2061,50.9352,50.9539,106184.0
2020-11-05 11:20:00,54.54,54.81,54.51,54.73,77276.0,50.9539,51.2061,50.9259,51.1314,77276.0
2020-11-05 11:30:00,54.73,54.75,54.48,54.48,58114.0,51.1314,51.1501,50.8978,50.8978,58114.0
2020-11-05 11:40:00,54.48,54.55,54.36,54.39,111352.0,50.8978,50.9632,50.7857,50.8137,111352.0
2020-11-05 11:50:00,54.39,54.55,54.39,54.49,73251.0,50.8137,50.9632,50.8137,50.9072,73251.0
2020-11-05 12:00:00,54.5,54.53,54.37,54.43,73433.0,50.9165,50.9445,50.7951,50.8511,73433.0
2020-11-05 12:10:00,54.43,54.47,54.15,54.16,77975.0,50.8511,50.8885,50.5895,50.5989,77975.0
2020-11-05 12:20:00,54.17,54.17,53.97,54.08,54773.0,50.6082,50.6082,50.4214,50.5241,54773.0
2020-11-05 12:30:00,54.09,54.26,54.07,54.22,92566.0,50.5335,50.6923,50.5148,50.6549,92566.0
2020-11-05 12:40:00,54.22,54.25,54.14,54.22,76445.0,50.6549,50.6829,50.5802,50.6549,76445.0
2020-11-05 12:50:00,54.22,54.31,54.15,54.28,60783.0,50.6549,50.739,50.5895,50.711,60783.0
2020-11-05 13:00:00,54.29,54.47,54.29,54.45,73699.0,50.7203,50.8885,50.7203,50.8698,73699.0
2020-11-05 13:10:00,54.45,54.52,54.4,54.42,52287.0,50.8698,50.9352,50.8231,50.8418,52287.0
2020-11-05 13:20:00,54.42,54.43,54.31,54.37,51593.0,50.8418,50.8511,50.739,50.7951,51593.0
2020-11-05 13:30:00,54.37,54.51,54.37,54.5,45108.0,50.7951,50.9259,50.7951,50.9165,45108.0
2020-11-05 13:40:00,54.5,54.54,54.45,54.46,44563.0,50.9165,50.9539,50.8698,50.8791,44563.0
2020-11-05 13:50:00,54.46,54.52,54.42,54.44,34744.0,50.8791,50.9352,50.8418,50.8605,34744.0
2020-11-05 14:00:00,54.44,54.63,54.44,54.54,54882.0,50.8605,51.038,50.8605,50.9539,54882.0
2020-11-05 14:10:00,54.54,54.59,54.5,54.54,47600.0,50.9539,51.0006,50.9165,50.9539,47600.0
2020-11-05 14:20:00,54.54,54.62,54.48,54.61,52226.0,50.9539,51.0286,50.8978,51.0193,52226.0
2020-11-05 14:30:00,54.61,54.68,54.53,54.61,73617.0,51.0193,51.0847,50.9445,51.0193,73617.0
2020-11-05 14:40:00,54.61,54.71,54.54,54.69,195121.0,51.0193,51.1127,50.9539,51.094,195121.0
2020-11-05 14:50:00,54.69,54.78,54.63,54.77,91146.0,51.094,51.1781,51.038,51.1688,91146.0
2020-11-05 15:00:00,54.76,54.83,54.72,54.77,77147.0,51.1594,51.2248,51.122,51.1688,77147.0
2020-11-05 15:10:00,54.77,54.82,54.67,54.72,145995.0,51.1688,51.2155,51.0753,51.122,145995.0
2020-11-05 15:20:00,54.73,54.84,54.71,54.79,99081.0,51.1314,51.2342,51.1127,51.1874,99081.0
2020-11-05 15:30:00,54.8,54.86,54.68,54.73,161581.0,51.1968,51.2528,51.0847,51.1314,161581.0
2020-11-05 15:40:00,54.74,54.88,54.71,54.8,214339.0,51.1407,51.2715,51.1127,51.1968,214339.0
2020-11-05 15:50:00,54.8,54.91,54.55,54.61,462017.0,51.1968,51.2996,50.9632,51.0193,462017.0
2020-11-06 09:30:00,54.64,54.75,54.27,54.4,128515.0,51.0473,51.1501,50.7016,50.8231,128515.0
2020-11-06 09:40:00,54.41,54.62,54.36,54.46,89876.0,50.8324,51.0286,50.7857,50.8791,89876.0
2020-11-06 09:50:00,54.49,54.49,54.22,54.33,64466.0,50.9072,50.9072,50.6549,50.7577,64466.0
2020-11-06 10:00:00,54.34,54.64,54.31,54.6,65209.0,50.767,51.0473,50.739,51.0099,65209.0
2020-11-06 10:10:00,54.58,54.6,54.4,54.45,36734.0,50.9913,51.0099,50.8231,50.8698,36734.0
2020-11-06 10:20:00,54.45,54.52,54.39,54.46,44868.0,50.8698,50.9352,50.8137,50.8791,44868.0
2020-11-06 10:30:00,54.45,54.54,54.44,54.44,31597.0,50.8698,50.9539,50.8605,50.8605,31597.0
2020-11-06 10:40:00,54.44,54.6,54.42,54.52,60356.0,50.8605,51.0099,50.8418,50.9352,60356.0
2020-11-06 10:50:00,54.51,54.51,54.18,54.25,58215.0,50.9259,50.9259,50.6176,50.6829,58215.0
2020-11-06 11:00:00,54.25,54.38,54.22,54.37,93213.0,50.6829,50.8044,50.6549,50.7951,93213.0
2020-11-06 11:10:00,54.36,54.36,54.11,54.12,195271.0,50.7857,50.7857,50.5522,50.5615,195271.0
2020-11-06 11:20:00,54.11,54.12,53.86,54.0,119436.0,50.5522,50.5615,50.3186,50.4494,119436.0
2020-11-06 11:30:00,54.0,54.1,53.9,54.07,78173.0,50.4494,50.5428,50.356,50.5148,78173.0
2020-11-06 11:40:00,54.07,54.19,54.03,54.13,54914.0,50.5148,50.6269,50.4774,50.5708,54914.0
2020-11-06 11:50:00,54.12,54.21,54.04,54.12,62682.0,50.5615,50.6456,50.4868,50.5615,62682.0
2020-11-06 12:00:00,54.11,54.17,54.01,54.03,46350.0,50.5522,50.6082,50.4587,50.4774,46350.0
2020-11-06 12:10:00,54.03,54.06,53.93,53.95,42809.0,50.4774,50.5054,50.384,50.4027,42809.0
2020-11-06 12:20:00,53.94,53.98,53.74,53.79,51103.0,50.3933,50.4307,50.2065,50.2532,51103.0
2020-11-06 12:30:00,53.8,53.84,53.53,53.6,89953.0,50.2625,50.2999,50.0103,50.0757,89953.0
2020-11-06 12:40:00,53.6,53.78,53.57,53.77,45848.0,50.0757,50.2439,50.0477,50.2345,45848.0
2020-11-06 12:50:00,53.77,53.81,53.69,53.7,42806.0,50.2345,50.2719,50.1598,50.1691,42806.0
2020-11-06 13:00:00,53.69,53.78,53.66,53.76,50045.0,50.1598,50.2439,50.1317,50.2252,50045.0
2020-11-06 13:10:00,53.76,53.83,53.7,53.83,78756.0,50.2252,50.2906,50.1691,50.2906,78756.0
2020-11-06 13:20:00,53.84,53.84,53.77,53.8,68040.0,50.2999,50.2999,50.2345,50.2625,68040.0
2020-11-06 13:30:00,53.8,53.8,53.69,53.75,68764.0,50.2625,50.2625,50.1598,50.2158,68764.0
2020-11-06 13:40:00,53.74,53.89,53.73,53.86,39779.0,50.2065,50.3466,50.1971,50.3186,39779.0
2020-11-06 13:50:00,53.86,53.89,53.81,53.85,41189.0,50.3186,50.3466,50.2719,50.3092,41189.0
2020-11-06 14:00:00,53.84,53.95,53.79,53.94,80228.0,50.2999,50.4027,50.2532,50.3933,80228.0
2020-11-06 14:10:00,53.94,54.03,53.91,54.01,75473.0,50.3933,50.4774,50.3653,50.4587,75473.0
2020-11-06 14:20:00,54.0,54.02,53.93,54.0,62580.0,50.4494,50.4681,50.384,50.4494,62580.0
2020-11-06 14:30:00,53.99,54.07,53.99,54.01,69536.0,50.44,50.5148,50.44,50.4587,69536.0
2020-11-06 14:40:00,54.01,54.03,53.93,53.96,59798.0,50.4587,50.4774,50.384,50.412,59798.0
2020-11-06 14:50:00,53.97,54.05,53.95,54.03,79700.0,50.4214,50.4961,50.4027,50.4774,79700.0
2020-11-06 15:00:00,54.03,54.03,53.84,53.87,63752.0,50.4774,50.4774,50.2999,50.3279,63752.0
2020-11-06 15:10:00,53.86,53.89,53.81,53.82,82253.0,50.3186,50.3466,50.2719,50.2812,82253.0
2020-11-06 15:20:00,53.82,53.87,53.78,53.84,95316.0,50.2812,50.3279,50.2439,50.2999,95316.0
2020-11-06 15:30:00,53.83,53.99,53.81,53.97,106970.0,50.2906,50.44,50.2719,50.4214,106970.0
2020-11-06 15:40:00,53.96,54.04,53.91,54.02,121689.0,50.412,50.4868,50.3653,50.4681,121689.0
2020-11-06 15:50:00,54.03,54.06,53.85,53.94,375525.0,50.4774,50.5054,50.3092,50.3933,375525.0
2020-11-09 09:30:00,60.82,62.95,60.0,61.0,1247901.0,56.821,58.8109,56.0549,56.9891,1247901.0
2020-11-09 09:40:00,61.01,61.06,60.04,60.04,524413.0,56.9985,57.0452,56.0922,56.0922,524413.0
2020-11-09 09:50:00,60.1,60.4,59.77,60.04,387514.0,56.1483,56.4286,55.84,56.0922,387514.0
2020-11-09 10:00:00,60.05,60.5,59.83,59.96,404339.0,56.1016,56.522,55.8961,56.0175,404339.0
2020-11-09 10:10:00,59.94,60.52,59.92,60.51,625817.0,55.9988,56.5407,55.9801,56.5313,625817.0
2020-11-09 10:20:00,60.49,60.64,60.05,60.05,377706.0,56.5127,56.6528,56.1016,56.1016,377706.0
2020-11-09 10:30:00,60.01,60.51,60.0,60.37,437929.0,56.0642,56.5313,56.0549,56.4005,437929.0
2020-11-09 10:40:00,60.37,60.51,59.98,60.14,315503.0,56.4005,56.5313,56.0362,56.1857,315503.0
2020-11-09 10:50:00,60.11,60.78,60.08,60.67,642190.0,56.1576,56.7836,56.1296,56.6808,642190.0
2020-11-09 11:00:00,60.67,60.69,60.09,60.51,384639.0,56.6808,56.6995,56.139,56.5313,384639.0
2020-11-09 11:10:00,60.51,60.63,60.07,60.44,355474.0,56.5313,56.6435,56.1203,56.4659,355474.0
2020-11-09 11:20:00,60.44,60.52,60.17,60.43,325924.0,56.4659,56.5407,56.2137,56.4566,325924.0
2020-11-09 11:30:00,60.43,60.61,60.36,60.52,221970.0,56.4566,56.6248,56.3912,56.5407,221970.0
2020-11-09 11:40:00,60.52,60.54,60.29,60.35,269352.0,56.5407,56.5594,56.3258,56.3819,269352.0
2020-11-09 11:50:00,60.34,60.55,60.21,60.49,291109.0,56.3725,56.5687,56.2511,56.5127,291109.0
2020-11-09 12:00:00,60.5,60.76,60.36,60.61,215408.0,56.522,56.7649,56.3912,56.6248,215408.0
2020-11-09 12:10:00,60.61,60.62,60.35,60.43,170745.0,56.6248,56.6341,56.3819,56.4566,170745.0
2020-11-09 12:20:00,60.44,60.75,60.37,60.71,268578.0,56.4659,56.7556,56.4005,56.7182,268578.0
2020-11-09 12:30:00,60.72,60.98,60.61,60.87,210441.0,56.7275,56.9704,56.6248,56.8677,210441.0
2020-11-09 12:40:00,60.87,60.95,60.74,60.89,195348.0,56.8677,56.9424,56.7462,56.8864,195348.0
2020-11-09 12:50:00,60.89,61.13,60.88,61.13,226853.0,56.8864,57.1106,56.877,57.1106,226853.0
2020-11-09 13:00:00,61.13,61.39,61.08,61.38,175223.0,57.1106,57.3535,57.0639,57.3441,175223.0
2020-11-09 13:10:00,61.38,61.45,61.29,61.41,243874.0,57.3441,57.4095,57.2601,57.3722,243874.0
2020-11-09 13:20:00,61.4,61.41,61.22,61.27,206753.0,57.3628,57.3722,57.1947,57.2414,206753.0
2020-11-09 13:30:00,61.26,61.66,61.22,61.54,269003.0,57.232,57.6057,57.1947,57.4936,269003.0
2020-11-09 13:40:00,61.54,61.82,61.51,61.76,177922.0,57.4936,57.7552,57.4656,57.6992,177922.0
2020-11-09 13:50:00,61.76,61.83,61.5,61.62,142669.0,57.6992,57.7645,57.4562,57.5684,142669.0
2020-11-09 14:00:00,61.62,61.65,61.38,61.54,163169.0,57.5684,57.5964,57.3441,57.4936,163169.0
2020-11-09 14:10:00,61.54,61.62,61.43,61.51,211040.0,57.4936,57.5684,57.3908,57.4656,211040.0
2020-11-09 14:20:00,61.51,61.51,61.21,61.29,160050.0,57.4656,57.4656,57.1853,57.2601,160050.0
2020-11-09 14:30:00,61.28,61.28,61.11,61.19,121294.0,57.2507,57.2507,57.0919,57.1666,121294.0
2020-11-09 14:40:00,61.2,61.51,61.12,61.48,149060.0,57.176,57.4656,57.1012,57.4376,149060.0
2020-11-09 14:50:00,61.47,61.51,61.29,61.47,363166.0,57.4282,57.4656,57.2601,57.4282,363166.0
2020-11-09 15:00:00,61.47,61.79,61.4,61.75,346283.0,57.4282,57.7272,57.3628,57.6898,346283.0
2020-11-09 15:10:00,61.76,61.88,61.62,61.72,275422.0,57.6992,57.8113,57.5684,57.6618,275422.0
2020-11-09 15:20:00,61.71,61.71,61.45,61.63,299233.0,57.6524,57.6524,57.4095,57.5777,299233.0
2020-11-09 15:30:00,61.64,61.81,61.59,61.77,426390.0,57.587,57.7459,57.5403,57.7085,426390.0
2020-11-09 15:40:00,61.78,61.79,61.44,61.44,472561.0,57.7178,57.7272,57.4002,57.4002,472561.0
2020-11-09 15:50:00,61.43,61.44,60.82,60.93,1003185.0,57.3908,57.4002,56.821,56.9237,1003185.0
2020-11-10 09:30:00,61.93,61.93,60.66,61.15,643246.0,57.858,57.858,56.6715,57.1293,643246.0
2020-11-10 09:40:00,61.15,61.65,60.89,61.57,389336.0,57.1293,57.5964,56.8864,57.5216,389336.0
2020-11-10 09:50:00,61.57,61.65,61.23,61.41,333444.0,57.5216,57.5964,57.204,57.3722,333444.0
2020-11-10 10:00:00,61.39,61.65,61.24,61.48,337727.0,57.3535,57.5964,57.2133,57.4376,337727.0
2020-11-10 10:10:00,61.48,61.53,61.09,61.34,531089.0,57.4376,57.4843,57.0732,57.3068,531089.0
2020-11-10 10:20:00,61.37,61.46,61.19,61.26,176836.0,57.3348,57.4189,57.1666,57.232,176836.0
2020-11-10 10:30:00,61.27,61.33,60.73,60.83,256286.0,57.2414,57.2974,56.7369,56.8303,256286.0
2020-11-10 10:40:00,60.85,61.09,60.74,61.06,127742.0,56.849,57.0732,56.7462,57.0452,127742.0
2020-11-10 10:50:00,61.03,61.09,60.77,61.02,209572.0,57.0171,57.0732,56.7742,57.0078,209572.0
2020-11-10 11:00:00,61.01,61.56,60.99,61.33,191401.0,56.9985,57.5123,56.9798,57.2974,191401.0
2020-11-10 11:10:00,61.33,61.4,61.07,61.07,247005.0,57.2974,57.3628,57.0545,57.0545,247005.0
2020-11-10 11:20:00,61.07,61.28,60.95,61.11,234082.0,57.0545,57.2507,56.9424,57.0919,234082.0
2020-11-10 11:30:00,61.09,61.14,61.01,61.06,124755.0,57.0732,57.1199,56.9985,57.0452,124755.0
2020-11-10 11:40:00,61.07,61.14,60.95,61.03,120798.0,57.0545,57.1199,56.9424,57.0171,120798.0
2020-11-10 11:50:00,61.01,61.03,60.82,60.83,108495.0,56.9985,57.0171,56.821,56.8303,108495.0
2020-11-10 12:00:00,60.84,61.29,60.84,61.28,137204.0,56.8396,57.2601,56.8396,57.2507,137204.0
2020-11-10 12:10:00,61.28,61.47,61.26,61.43,514076.0,57.2507,57.4282,57.232,57.3908,514076.0
2020-11-10 12:20:00,61.47,61.52,61.31,61.31,81448.0,57.4282,57.4749,57.2787,57.2787,81448.0
2020-11-10 12:30:00,61.3,61.33,61.05,61.09,91161.0,57.2694,57.2974,57.0358,57.0732,91161.0
2020-11-10 12:40:00,61.1,61.39,61.09,61.36,81922.0,57.0825,57.3535,57.0732,57.3255,81922.0
2020-11-10 12:50:00,61.34,61.46,61.26,61.46,90040.0,57.3068,57.4189,57.232,57.4189,90040.0
2020-11-10 13:00:00,61.46,61.56,61.42,61.51,135888.0,57.4189,57.5123,57.3815,57.4656,135888.0
2020-11-10 13:10:00,61.52,61.56,61.37,61.55,106338.0,57.4749,57.5123,57.3348,57.503,106338.0
2020-11-10 13:20:00,61.55,61.56,61.33,61.46,161212.0,57.503,57.5123,57.2974,57.4189,161212.0
2020-11-10 13:30:00,61.46,61.69,61.35,61.64,154430.0,57.4189,57.6338,57.3161,57.587,154430.0
2020-11-10 13:40:00,61.63,61.74,61.54,61.66,69329.0,57.5777,57.6805,57.4936,57.6057,69329.0
2020-11-10 13:50:00,61.66,61.81,61.66,61.8,70604.0,57.6057,57.7459,57.6057,57.7365,70604.0
2020-11-10 14:00:00,61.8,61.99,61.75,61.84,135309.0,57.7365,57.914,57.6898,57.7739,135309.0
2020-11-10 14:10:00,61.83,61.9,61.66,61.81,193573.0,57.7645,57.8299,57.6057,57.7459,193573.0
2020-11-10 14:20:00,61.81,62.01,61.69,61.78,161553.0,57.7459,57.9327,57.6338,57.7178,161553.0
2020-11-10 14:30:00,61.77,62.06,61.77,62.03,98614.0,57.7085,57.9794,57.7085,57.9514,98614.0
2020-11-10 14:40:00,62.03,62.19,61.99,62.16,208729.0,57.9514,58.1009,57.914,58.0728,208729.0
2020-11-10 14:50:00,62.15,62.42,62.14,62.36,175292.0,58.0635,58.3158,58.0542,58.2597,175292.0
2020-11-10 15:00:00,62.36,62.39,62.1,62.3,181321.0,58.2597,58.2877,58.0168,58.2036,181321.0
2020-11-10 15:10:00,62.3,62.48,62.24,62.48,118063.0,58.2036,58.3718,58.1476,58.3718,118063.0
2020-11-10 15:20:00,62.48,62.78,62.48,62.73,272498.0,58.3718,58.6521,58.3718,58.6054,272498.0
2020-11-10 15:30:00,62.73,62.73,62.23,62.23,251695.0,58.6054,58.6054,58.1382,58.1382,251695.0
2020-11-10 15:40:00,62.24,62.37,62.12,62.24,347624.0,58.1476,58.269,58.0355,58.1476,347624.0
2020-11-10 15:50:00,62.24,62.38,62.19,62.28,1248875.0,58.1476,58.2784,58.1009,58.185,1248875.0
2020-11-11 09:30:00,61.81,62.11,60.47,60.68,450896.0,57.7459,58.0261,56.494,56.6902,450896.0
2020-11-11 09:40:00,60.69,60.84,60.28,60.6,544321.0,56.6995,56.8396,56.3165,56.6154,544321.0
2020-11-11 09:50:00,60.6,60.85,60.55,60.62,319309.0,56.6154,56.849,56.5687,56.6341,319309.0
2020-11-11 10:00:00,60.63,60.64,59.99,60.15,848262.0,56.6435,56.6528,56.0455,56.195,848262.0
2020-11-11 10:10:00,60.13,60.37,60.02,60.2,204165.0,56.1763,56.4005,56.0736,56.2417,204165.0
2020-11-11 10:20:00,60.19,60.33,59.65,59.76,136041.0,56.2324,56.3632,55.7279,55.8307,136041.0
2020-11-11 10:30:00,59.76,59.86,59.48,59.65,195137.0,55.8307,55.9241,55.5691,55.7279,195137.0
2020-11-11 10:40:00,59.65,59.96,59.62,59.87,188947.0,55.7279,56.0175,55.6999,55.9334,188947.0
2020-11-11 10:50:00,59.87,60.05,59.73,59.97,185444.0,55.9334,56.1016,55.8026,56.0268,185444.0
2020-11-11 11:00:00,59.97,60.11,59.88,59.96,63189.0,56.0268,56.1576,55.9428,56.0175,63189.0
2020-11-11 11:10:00,59.95,60.17,59.88,60.08,55459.0,56.0082,56.2137,55.9428,56.1296,55459.0
2020-11-11 11:20:00,60.09,60.1,59.85,60.0,94485.0,56.139,56.1483,55.9147,56.0549,94485.0
2020-11-11 11:30:00,60.0,60.01,59.91,59.98,73741.0,56.0549,56.0642,55.9708,56.0362,73741.0
2020-11-11 11:40:00,60.0,60.32,59.98,60.32,150357.0,56.0549,56.3538,56.0362,56.3538,150357.0
2020-11-11 11:50:00,60.31,60.37,60.16,60.21,66915.0,56.3445,56.4005,56.2044,56.2511,66915.0
2020-11-11 12:00:00,60.22,60.59,60.19,60.54,69521.0,56.2604,56.6061,56.2324,56.5594,69521.0
2020-11-11 12:10:00,60.53,60.65,60.48,60.5,84056.0,56.55,56.6621,56.5033,56.522,84056.0
2020-11-11 12:20:00,60.5,60.5,60.15,60.36,140642.0,56.522,56.522,56.195,56.3912,140642.0
2020-11-11 12:30:00,60.36,60.36,60.24,60.3,65540.0,56.3912,56.3912,56.2791,56.3351,65540.0
2020-11-11 12:40:00,60.3,60.49,60.27,60.46,76703.0,56.3351,56.5127,56.3071,56.4846,76703.0
2020-11-11 12:50:00,60.45,60.46,60.33,60.39,53563.0,56.4753,56.4846,56.3632,56.4192,53563.0
2020-11-11 13:00:00,60.39,60.42,60.29,60.34,56925.0,56.4192,56.4473,56.3258,56.3725,56925.0
2020-11-11 13:10:00,60.33,60.38,60.26,60.37,55997.0,56.3632,56.4099,56.2978,56.4005,55997.0
2020-11-11 13:20:00,60.37,60.5,60.36,60.39,52945.0,56.4005,56.522,56.3912,56.4192,52945.0
2020-11-11 13:30:00,60.39,60.41,60.29,60.39,45450.0,56.4192,56.4379,56.3258,56.4192,45450.0
2020-11-11 13:40:00,60.4,60.47,60.37,60.45,34546.0,56.4286,56.494,56.4005,56.4753,34546.0
2020-11-11 13:50:00,60.44,60.67,60.4,60.46,209894.0,56.4659,56.6808,56.4286,56.4846,209894.0
2020-11-11 14:00:00,60.45,60.53,60.37,60.38,50963.0,56.4753,56.55,56.4005,56.4099,50963.0
2020-11-11 14:10:00,60.37,60.38,60.28,60.35,57273.0,56.4005,56.4099,56.3165,56.3819,57273.0
2020-11-11 14:20:00,60.34,60.36,60.09,60.13,58720.0,56.3725,56.3912,56.139,56.1763,58720.0
2020-11-11 14:30:00,60.13,60.18,59.99,60.0,59863.0,56.1763,56.223,56.0455,56.0549,59863.0
2020-11-11 14:40:00,59.99,60.02,59.72,59.74,74753.0,56.0455,56.0736,55.7933,55.812,74753.0
2020-11-11 14:50:00,59.75,59.95,59.67,59.89,85216.0,55.8213,56.0082,55.7466,55.9521,85216.0
2020-11-11 15:00:00,59.89,59.95,59.78,59.91,78629.0,55.9521,56.0082,55.8493,55.9708,78629.0
2020-11-11 15:10:00,59.92,60.02,59.89,60.01,59013.0,55.9801,56.0736,55.9521,56.0642,59013.0
2020-11-11 15:20:00,60.01,60.03,59.86,59.86,151356.0,56.0642,56.0829,55.9241,55.9241,151356.0
2020-11-11 15:30:00,59.86,60.12,59.85,60.11,187976.0,55.9241,56.167,55.9147,56.1576,187976.0
2020-11-11 15:40:00,60.11,60.35,60.1,60.31,270632.0,56.1576,56.3819,56.1483,56.3445,270632.0
2020-11-11 15:50:00,60.31,60.34,60.12,60.12,519547.0,56.3445,56.3725,56.167,56.167,519547.0
2020-11-12 09:30:00,59.55,59.8,59.02,59.23,230464.0,55.6345,55.868,55.1393,55.3355,230464.0
2020-11-12 09:40:00,59.23,59.34,59.02,59.05,171671.0,55.3355,55.4383,55.1393,55.1673,171671.0
2020-11-12 09:50:00,59.05,59.48,59.01,59.32,146463.0,55.1673,55.5691,55.13,55.4196,146463.0
2020-11-12 10:00:00,59.3,59.56,59.22,59.52,121257.0,55.4009,55.6438,55.3262,55.6064,121257.0
2020-11-12 10:10:00,59.52,59.77,59.49,59.76,158349.0,55.6064,55.84,55.5784,55.8307,158349.0
2020-11-12 10:20:00,59.77,59.97,59.62,59.71,96133.0,55.84,56.0268,55.6999,55.7839,96133.0
2020-11-12 10:30:00,59.7,59.84,59.6,59.78,65917.0,55.7746,55.9054,55.6812,55.8493,65917.0
2020-11-12 10:40:00,59.79,59.95,59.68,59.75,41979.0,55.8587,56.0082,55.7559,55.8213,41979.0
2020-11-12 10:50:00,59.74,59.96,59.69,59.93,70129.0,55.812,56.0175,55.7653,55.9895,70129.0
2020-11-12 11:00:00,59.96,60.0,59.68,59.96,53961.0,56.0175,56.0549,55.7559,56.0175,53961.0
2020-11-12 11:10:00,59.96,60.0,59.82,59.86,73675.0,56.0175,56.0549,55.8867,55.9241,73675.0
2020-11-12 11:20:00,59.87,59.89,59.8,59.88,61228.0,55.9334,55.9521,55.868,55.9428,61228.0
2020-11-12 11:30:00,59.88,59.89,59.74,59.75,37358.0,55.9428,55.9521,55.812,55.8213,37358.0
2020-11-12 11:40:00,59.74,59.84,59.64,59.74,138739.0,55.812,55.9054,55.7185,55.812,138739.0
2020-11-12 11:50:00,59.73,60.0,59.73,59.98,50786.0,55.8026,56.0549,55.8026,56.0362,50786.0
2020-11-12 12:00:00,59.97,60.05,59.89,60.03,36245.0,56.0268,56.1016,55.9521,56.0829,36245.0
2020-11-12 12:10:00,60.03,60.15,60.0,60.09,74049.0,56.0829,56.195,56.0549,56.139,74049.0
2020-11-12 12:20:00,60.09,60.22,59.89,59.91,47050.0,56.139,56.2604,55.9521,55.9708,47050.0
2020-11-12 12:30:00,59.91,60.07,59.89,59.97,41452.0,55.9708,56.1203,55.9521,56.0268,41452.0
2020-11-12 12:40:00,59.95,59.95,59.58,59.61,52658.0,56.0082,56.0082,55.6625,55.6905,52658.0
2020-11-12 12:50:00,59.62,59.7,59.49,59.68,68344.0,55.6999,55.7746,55.5784,55.7559,68344.0
2020-11-12 13:00:00,59.66,59.67,59.49,59.55,40271.0,55.7372,55.7466,55.5784,55.6345,40271.0
2020-11-12 13:10:00,59.56,59.57,59.29,59.41,67390.0,55.6438,55.6531,55.3916,55.5037,67390.0
2020-11-12 13:20:00,59.42,59.54,59.3,59.36,57369.0,55.513,55.6251,55.4009,55.457,57369.0
2020-11-12 13:30:00,59.36,59.59,59.31,59.58,105910.0,55.457,55.6718,55.4102,55.6625,105910.0
2020-11-12 13:40:00,59.56,59.71,59.52,59.58,96443.0,55.6438,55.7839,55.6064,55.6625,96443.0
2020-11-12 13:50:00,59.58,59.81,59.56,59.8,104289.0,55.6625,55.8774,55.6438,55.868,104289.0
2020-11-12 14:00:00,59.8,59.91,59.68,59.68,54283.0,55.868,55.9708,55.7559,55.7559,54283.0
2020-11-12 14:10:00,59.68,59.7,59.51,59.53,50148.0,55.7559,55.7746,55.5971,55.6158,50148.0
2020-11-12 14:20:00,59.56,59.56,59.36,59.37,80004.0,55.6438,55.6438,55.457,55.4663,80004.0
2020-11-12 14:30:00,59.36,59.53,59.29,59.3,70001.0,55.457,55.6158,55.3916,55.4009,70001.0
2020-11-12 14:40:00,59.29,59.3,58.96,58.98,92430.0,55.3916,55.4009,55.0833,55.1019,92430.0
2020-11-12 14:50:00,58.98,58.99,58.74,58.78,96409.0,55.1019,55.1113,54.8777,54.9151,96409.0
2020-11-12 15:00:00,58.79,58.91,58.77,58.79,86327.0,54.9244,55.0365,54.9057,54.9244,86327.0
2020-11-12 15:10:00,58.8,59.05,58.73,59.02,152585.0,54.9338,55.1673,54.8684,55.1393,152585.0
2020-11-12 15:20:00,59.03,59.08,58.92,58.96,87999.0,55.1487,55.1954,55.0459,55.0833,87999.0
2020-11-12 15:30:00,58.95,59.03,58.85,59.02,130828.0,55.0739,55.1487,54.9805,55.1393,130828.0
2020-11-12 15:40:00,59.03,59.1,58.91,59.04,194927.0,55.1487,55.2141,55.0365,55.158,194927.0
2020-11-12 15:50:00,59.05,59.41,59.05,59.4,308816.0,55.1673,55.5037,55.1673,55.4943,308816.0
2020-11-13 09:30:00,59.77,59.92,59.54,59.66,240594.0,55.84,55.9801,55.6251,55.7372,240594.0
2020-11-13 09:40:00,59.65,59.89,59.6,59.85,252854.0,55.7279,55.9521,55.6812,55.9147,252854.0
2020-11-13 09:50:00,59.85,59.97,59.39,59.67,284589.0,55.9147,56.0268,55.485,55.7466,284589.0
2020-11-13 10:00:00,59.72,59.74,59.35,59.59,135808.0,55.7933,55.812,55.4476,55.6718,135808.0
2020-11-13 10:10:00,59.62,59.62,59.17,59.24,126032.0,55.6999,55.6999,55.2794,55.3448,126032.0
2020-11-13 10:20:00,59.25,59.27,59.07,59.19,109230.0,55.3542,55.3729,55.186,55.2981,109230.0
2020-11-13 10:30:00,59.19,59.2,58.76,58.79,160193.0,55.2981,55.3075,54.8964,54.9244,160193.0
2020-11-13 10:40:00,58.8,58.82,58.59,58.76,202403.0,54.9338,54.9525,54.7376,54.8964,202403.0
2020-11-13 10:50:00,58.76,58.97,58.71,58.73,132825.0,54.8964,55.0926,54.8497,54.8684,132825.0
2020-11-13 11:00:00,58.74,58.77,58.38,58.46,184682.0,54.8777,54.9057,54.5414,54.6161,184682.0
2020-11-13 11:10:00,58.46,58.64,58.23,58.64,210378.0,54.6161,54.7843,54.4013,54.7843,210378.0
2020-11-13 11:20:00,58.64,58.82,58.36,58.36,104622.0,54.7843,54.9525,54.5227,54.5227,104622.0
2020-11-13 11:30:00,58.37,58.85,58.35,58.85,375974.0,54.5321,54.9805,54.5134,54.9805,375974.0
2020-11-13 11:40:00,58.83,59.08,58.83,59.05,64840.0,54.9618,55.1954,54.9618,55.1673,64840.0
2020-11-13 11:50:00,59.05,59.05,58.96,59.01,60828.0,55.1673,55.1673,55.0833,55.13,60828.0
2020-11-13 12:00:00,59.02,59.06,58.97,59.04,70754.0,55.1393,55.1767,55.0926,55.158,70754.0
2020-11-13 12:10:00,59.05,59.06,58.93,58.99,57320.0,55.1673,55.1767,55.0552,55.1113,57320.0
2020-11-13 12:20:00,59.0,59.05,58.92,59.04,61575.0,55.1206,55.1673,55.0459,55.158,61575.0
2020-11-13 12:30:00,59.05,59.16,59.04,59.12,59597.0,55.1673,55.2701,55.158,55.2327,59597.0
2020-11-13 12:40:00,59.12,59.13,58.83,58.88,72690.0,55.2327,55.2421,54.9618,55.0085,72690.0
2020-11-13 12:50:00,58.87,59.0,58.87,58.89,47486.0,54.9992,55.1206,54.9992,55.0179,47486.0
2020-11-13 13:00:00,58.89,59.0,58.77,58.93,616929.0,55.0179,55.1206,54.9057,55.0552,616929.0
2020-11-13 13:10:00,58.93,59.1,58.85,59.1,110548.0,55.0552,55.2141,54.9805,55.2141,110548.0
2020-11-13 13:20:00,59.09,59.24,59.02,59.24,451461.0,55.2047,55.3448,55.1393,55.3448,451461.0
2020-11-13 13:30:00,59.24,59.3,59.16,59.3,72490.0,55.3448,55.4009,55.2701,55.4009,72490.0
2020-11-13 13:40:00,59.29,59.35,59.25,59.27,56457.0,55.3916,55.4476,55.3542,55.3729,56457.0
2020-11-13 13:50:00,59.27,59.42,59.27,59.32,77169.0,55.3729,55.513,55.3729,55.4196,77169.0
2020-11-13 14:00:00,59.32,59.49,59.28,59.38,91612.0,55.4196,55.5784,55.3822,55.4756,91612.0
2020-11-13 14:10:00,59.39,59.48,59.35,59.48,84676.0,55.485,55.5691,55.4476,55.5691,84676.0
2020-11-13 14:20:00,59.47,59.59,59.47,59.55,67862.0,55.5597,55.6718,55.5597,55.6345,67862.0
2020-11-13 14:30:00,59.57,59.68,59.54,59.63,69750.0,55.6531,55.7559,55.6251,55.7092,69750.0
2020-11-13 14:40:00,59.63,59.63,59.44,59.51,112546.0,55.7092,55.7092,55.5317,55.5971,112546.0
2020-11-13 14:50:00,59.51,59.7,59.47,59.59,92109.0,55.5971,55.7746,55.5597,55.6718,92109.0
2020-11-13 15:00:00,59.6,59.61,59.5,59.59,63593.0,55.6812,55.6905,55.5878,55.6718,63593.0
2020-11-13 15:10:00,59.59,59.66,59.51,59.66,62834.0,55.6718,55.7372,55.5971,55.7372,62834.0
2020-11-13 15:20:00,59.66,59.66,59.56,59.61,119040.0,55.7372,55.7372,55.6438,55.6905,119040.0
2020-11-13 15:30:00,59.61,59.83,59.6,59.76,155810.0,55.6905,55.8961,55.6812,55.8307,155810.0
2020-11-13 15:40:00,59.76,59.99,59.75,59.93,546027.0,55.8307,56.0455,55.8213,55.9895,546027.0
2020-11-13 15:50:00,59.94,59.96,59.63,59.67,774112.0,55.9988,56.0175,55.7092,55.7466,774112.0
2020-11-16 09:30:00,61.33,61.62,60.42,60.47,440932.0,57.2974,57.5684,56.4473,56.494,440932.0
2020-11-16 09:40:00,60.46,60.46,59.68,59.79,326078.0,56.4846,56.4846,55.7559,55.8587,326078.0
2020-11-16 09:50:00,59.78,59.87,59.43,59.77,261486.0,55.8493,55.9334,55.5224,55.84,261486.0
2020-11-16 10:00:00,59.78,60.02,59.57,59.98,219472.0,55.8493,56.0736,55.6531,56.0362,219472.0
2020-11-16 10:10:00,59.98,60.0,59.77,59.83,195738.0,56.0362,56.0549,55.84,55.8961,195738.0
2020-11-16 10:20:00,59.83,60.25,59.82,60.17,161539.0,55.8961,56.2884,55.8867,56.2137,161539.0
2020-11-16 10:30:00,60.15,60.3,60.12,60.26,100097.0,56.195,56.3351,56.167,56.2978,100097.0
2020-11-16 10:40:00,60.27,60.27,59.97,60.04,78025.0,56.3071,56.3071,56.0268,56.0922,78025.0
2020-11-16 10:50:00,60.04,60.25,59.95,60.23,90665.0,56.0922,56.2884,56.0082,56.2698,90665.0
2020-11-16 11:00:00,60.23,60.24,60.15,60.16,67493.0,56.2698,56.2791,56.195,56.2044,67493.0
2020-11-16 11:10:00,60.16,60.24,60.15,60.21,107592.0,56.2044,56.2791,56.195,56.2511,107592.0
2020-11-16 11:20:00,60.21,60.22,60.15,60.17,72810.0,56.2511,56.2604,56.195,56.2137,72810.0
2020-11-16 11:30:00,60.17,60.31,60.15,60.21,84693.0,56.2137,56.3445,56.195,56.2511,84693.0
2020-11-16 11:40:00,60.22,60.33,60.19,60.33,81856.0,56.2604,56.3632,56.2324,56.3632,81856.0
2020-11-16 11:50:00,60.33,60.34,60.25,60.29,73635.0,56.3632,56.3725,56.2884,56.3258,73635.0
2020-11-16 12:00:00,60.3,60.43,60.28,60.4,122126.0,56.3351,56.4566,56.3165,56.4286,122126.0
2020-11-16 12:10:00,60.41,60.42,60.28,60.37,127456.0,56.4379,56.4473,56.3165,56.4005,127456.0
2020-11-16 12:20:00,60.36,60.39,60.3,60.35,73589.0,56.3912,56.4192,56.3351,56.3819,73589.0
2020-11-16 12:30:00,60.35,60.49,60.32,60.47,129467.0,56.3819,56.5127,56.3538,56.494,129467.0
2020-11-16 12:40:00,60.47,60.48,60.4,60.41,36994.0,56.494,56.5033,56.4286,56.4379,36994.0
2020-11-16 12:50:00,60.41,60.46,60.28,60.4,52841.0,56.4379,56.4846,56.3165,56.4286,52841.0
2020-11-16 13:00:00,60.4,60.47,60.34,60.47,82536.0,56.4286,56.494,56.3725,56.494,82536.0
2020-11-16 13:10:00,60.46,60.51,60.36,60.37,69802.0,56.4846,56.5313,56.3912,56.4005,69802.0
2020-11-16 13:20:00,60.37,60.39,60.18,60.23,63376.0,56.4005,56.4192,56.223,56.2698,63376.0
2020-11-16 13:30:00,60.23,60.41,60.23,60.38,89957.0,56.2698,56.4379,56.2698,56.4099,89957.0
2020-11-16 13:40:00,60.38,60.43,60.26,60.4,80334.0,56.4099,56.4566,56.2978,56.4286,80334.0
2020-11-16 13:50:00,60.4,60.51,60.37,60.4,78219.0,56.4286,56.5313,56.4005,56.4286,78219.0
2020-11-16 14:00:00,60.4,60.58,60.37,60.57,107669.0,56.4286,56.5967,56.4005,56.5874,107669.0
2020-11-16 14:10:00,60.55,60.58,60.48,60.55,73938.0,56.5687,56.5967,56.5033,56.5687,73938.0
2020-11-16 14:20:00,60.56,60.69,60.54,60.67,52865.0,56.5781,56.6995,56.5594,56.6808,52865.0
2020-11-16 14:30:00,60.67,60.72,60.6,60.71,100186.0,56.6808,56.7275,56.6154,56.7182,100186.0
2020-11-16 14:40:00,60.71,60.76,60.63,60.65,156573.0,56.7182,56.7649,56.6435,56.6621,156573.0
2020-11-16 14:50:00,60.66,60.76,60.6,60.76,83230.0,56.6715,56.7649,56.6154,56.7649,83230.0
2020-11-16 15:00:00,60.77,60.79,60.49,60.57,83959.0,56.7742,56.7929,56.5127,56.5874,83959.0
2020-11-16 15:10:00,60.58,60.66,60.5,60.61,86963.0,56.5967,56.6715,56.522,56.6248,86963.0
2020-11-16 15:20:00,60.61,60.81,60.6,60.73,143702.0,56.6248,56.8116,56.6154,56.7369,143702.0
2020-11-16 15:30:00,60.73,60.89,60.72,60.8,228768.0,56.7369,56.8864,56.7275,56.8023,228768.0
2020-11-16 15:40:00,60.81,61.06,60.81,61.0,372133.0,56.8116,57.0452,56.8116,56.9891,372133.0
2020-11-16 15:50:00,60.99,61.12,60.87,61.09,631090.0,56.9798,57.1012,56.8677,57.0732,631090.0
2020-11-17 09:30:00,60.03,60.13,59.41,59.61,375544.0,56.0829,56.1763,55.5037,55.6905,375544.0
2020-11-17 09:40:00,59.62,59.69,59.26,59.38,219530.0,55.6999,55.7653,55.3635,55.4756,219530.0
2020-11-17 09:50:00,59.37,59.43,59.12,59.13,224659.0,55.4663,55.5224,55.2327,55.2421,224659.0
2020-11-17 10:00:00,59.14,59.72,59.14,59.68,127940.0,55.2514,55.7933,55.2514,55.7559,127940.0
2020-11-17 10:10:00,59.7,60.04,59.69,60.04,115392.0,55.7746,56.0922,55.7653,56.0922,115392.0
2020-11-17 10:20:00,60.08,60.13,59.81,59.9,85936.0,56.1296,56.1763,55.8774,55.9614,85936.0
2020-11-17 10:30:00,59.9,59.93,59.78,59.84,184901.0,55.9614,55.9895,55.8493,55.9054,184901.0
2020-11-17 10:40:00,59.84,59.96,59.75,59.8,67585.0,55.9054,56.0175,55.8213,55.868,67585.0
2020-11-17 10:50:00,59.79,60.21,59.76,60.13,125457.0,55.8587,56.2511,55.8307,56.1763,125457.0
2020-11-17 11:00:00,60.13,60.16,60.03,60.07,50311.0,56.1763,56.2044,56.0829,56.1203,50311.0
2020-11-17 11:10:00,60.07,60.47,60.01,60.41,184755.0,56.1203,56.494,56.0642,56.4379,184755.0
2020-11-17 11:20:00,60.41,60.76,60.41,60.72,82708.0,56.4379,56.7649,56.4379,56.7275,82708.0
2020-11-17 11:30:00,60.71,60.86,60.68,60.85,80754.0,56.7182,56.8583,56.6902,56.849,80754.0
2020-11-17 11:40:00,60.85,60.91,60.71,60.77,71933.0,56.849,56.905,56.7182,56.7742,71933.0
2020-11-17 11:50:00,60.76,60.79,60.38,60.48,110713.0,56.7649,56.7929,56.4099,56.5033,110713.0
2020-11-17 12:00:00,60.5,60.54,60.35,60.45,78034.0,56.522,56.5594,56.3819,56.4753,78034.0
2020-11-17 12:10:00,60.45,60.68,60.38,60.59,63568.0,56.4753,56.6902,56.4099,56.6061,63568.0
2020-11-17 12:20:00,60.59,60.7,60.53,60.59,61268.0,56.6061,56.7088,56.55,56.6061,61268.0
2020-11-17 12:30:00,60.6,60.76,60.59,60.74,117788.0,56.6154,56.7649,56.6061,56.7462,117788.0
2020-11-17 12:40:00,60.74,60.95,60.7,60.92,109550.0,56.7462,56.9424,56.7088,56.9144,109550.0
2020-11-17 12:50:00,60.92,60.92,60.72,60.72,71943.0,56.9144,56.9144,56.7275,56.7275,71943.0
2020-11-17 13:00:00,60.73,60.81,60.69,60.8,61135.0,56.7369,56.8116,56.6995,56.8023,61135.0
2020-11-17 13:10:00,60.79,60.96,60.75,60.84,235697.0,56.7929,56.9518,56.7556,56.8396,235697.0
2020-11-17 13:20:00,60.85,60.85,60.65,60.7,139951.0,56.849,56.849,56.6621,56.7088,139951.0
2020-11-17 13:30:00,60.71,60.86,60.64,60.79,509285.0,56.7182,56.8583,56.6528,56.7929,509285.0
2020-11-17 13:40:00,60.8,60.92,60.75,60.9,126701.0,56.8023,56.9144,56.7556,56.8957,126701.0
2020-11-17 13:50:00,60.89,60.95,60.79,60.85,134285.0,56.8864,56.9424,56.7929,56.849,134285.0
2020-11-17 14:00:00,60.85,61.3,60.82,61.28,115024.0,56.849,57.2694,56.821,57.2507,115024.0
2020-11-17 14:10:00,61.27,61.45,61.21,61.41,123526.0,57.2414,57.4095,57.1853,57.3722,123526.0
2020-11-17 14:20:00,61.42,61.48,61.36,61.4,180424.0,57.3815,57.4376,57.3255,57.3628,180424.0
2020-11-17 14:30:00,61.41,61.52,61.34,61.39,114741.0,57.3722,57.4749,57.3068,57.3535,114741.0
2020-11-17 14:40:00,61.39,61.39,61.24,61.29,100117.0,57.3535,57.3535,57.2133,57.2601,100117.0
2020-11-17 14:50:00,61.29,61.33,61.17,61.17,112305.0,57.2601,57.2974,57.1479,57.1479,112305.0
2020-11-17 15:00:00,61.17,61.17,61.03,61.05,177999.0,57.1479,57.1479,57.0171,57.0358,177999.0
2020-11-17 15:10:00,61.06,61.06,60.84,60.98,273105.0,57.0452,57.0452,56.8396,56.9704,273105.0
2020-11-17 15:20:00,60.97,60.99,60.74,60.88,241879.0,56.9611,56.9798,56.7462,56.877,241879.0
2020-11-17 15:30:00,60.88,61.11,60.83,60.98,549042.0,56.877,57.0919,56.8303,56.9704,549042.0
2020-11-17 15:40:00,60.98,61.15,60.92,60.97,259515.0,56.9704,57.1293,56.9144,56.9611,259515.0
2020-11-17 15:50:00,60.97,61.19,60.86,61.12,679225.0,56.9611,57.1666,56.8583,57.1012,679225.0
2020-11-18 09:30:00,62.71,63.57,61.41,63.39,1073008.0,58.5867,59.3901,57.3722,59.222,1073008.0
2020-11-18 09:40:00,63.39,63.68,62.7,63.06,724275.0,59.222,59.4929,58.5773,58.9137,724275.0
2020-11-18 09:50:00,63.05,63.4,62.72,63.2,636335.0,58.9043,59.2313,58.596,59.0445,636335.0
2020-11-18 10:00:00,63.2,63.54,62.98,63.12,327126.0,59.0445,59.3621,58.8389,58.9697,327126.0
2020-11-18 10:10:00,63.1,63.47,62.85,63.38,202365.0,58.951,59.2967,58.7175,59.2126,202365.0
2020-11-18 10:20:00,63.41,63.9,63.37,63.56,313694.0,59.2407,59.6984,59.2033,59.3808,313694.0
2020-11-18 10:30:00,63.59,64.58,63.52,64.5,430952.0,59.4088,60.3337,59.3434,60.259,430952.0
2020-11-18 10:40:00,64.5,64.65,64.3,64.54,338412.0,60.259,60.3991,60.0721,60.2964,338412.0
2020-11-18 10:50:00,64.52,64.68,64.33,64.67,264759.0,60.2777,60.4272,60.1002,60.4178,264759.0
2020-11-18 11:00:00,64.66,65.14,64.58,64.87,418405.0,60.4085,60.8569,60.3337,60.6047,418405.0
2020-11-18 11:10:00,64.86,64.89,64.37,64.67,376120.0,60.5953,60.6233,60.1375,60.4178,376120.0
2020-11-18 11:20:00,64.67,64.78,63.81,64.17,485971.0,60.4178,60.5206,59.6144,59.9507,485971.0
2020-11-18 11:30:00,64.16,64.18,63.58,63.73,251877.0,59.9413,59.96,59.3995,59.5396,251877.0
2020-11-18 11:40:00,63.73,63.75,63.39,63.42,208126.0,59.5396,59.5583,59.222,59.25,208126.0
2020-11-18 11:50:00,63.39,63.5,63.25,63.45,139695.0,59.222,59.3247,59.0912,59.278,139695.0
2020-11-18 12:00:00,63.45,63.63,63.38,63.51,274847.0,59.278,59.4462,59.2126,59.3341,274847.0
2020-11-18 12:10:00,63.5,63.67,63.21,63.24,157013.0,59.3247,59.4836,59.0538,59.0818,157013.0
2020-11-18 12:20:00,63.24,63.35,63.03,63.17,76791.0,59.0818,59.1846,58.8856,59.0164,76791.0
2020-11-18 12:30:00,63.16,63.47,63.15,63.46,97095.0,59.0071,59.2967,58.9978,59.2874,97095.0
2020-11-18 12:40:00,63.46,63.63,63.4,63.59,154359.0,59.2874,59.4462,59.2313,59.4088,154359.0
2020-11-18 12:50:00,63.57,64.04,63.57,63.93,214329.0,59.3901,59.8292,59.3901,59.7265,214329.0
2020-11-18 13:00:00,63.93,64.07,63.75,63.76,321560.0,59.7265,59.8573,59.5583,59.5676,321560.0
2020-11-18 13:10:00,63.78,63.81,63.48,63.5,147415.0,59.5863,59.6144,59.3061,59.3247,147415.0
2020-11-18 13:20:00,63.49,63.58,63.39,63.45,132339.0,59.3154,59.3995,59.222,59.278,132339.0
2020-11-18 13:30:00,63.44,63.64,63.41,63.57,105846.0,59.2687,59.4555,59.2407,59.3901,105846.0
2020-11-18 13:40:00,63.56,63.56,63.26,63.33,189796.0,59.3808,59.3808,59.1005,59.1659,189796.0
2020-11-18 13:50:00,63.33,63.33,62.9,62.97,162260.0,59.1659,59.1659,58.7642,58.8296,162260.0
2020-11-18 14:00:00,62.96,63.2,62.86,62.87,195010.0,58.8202,59.0445,58.7268,58.7362,195010.0
2020-11-18 14:10:00,62.87,62.99,62.6,62.6,138856.0,58.7362,58.8483,58.4839,58.4839,138856.0
2020-11-18 14:20:00,62.61,62.63,62.09,62.34,188872.0,58.4933,58.5119,58.0075,58.241,188872.0
2020-11-18 14:30:00,62.32,62.58,62.24,62.53,231881.0,58.2223,58.4652,58.1476,58.4185,231881.0
2020-11-18 14:40:00,62.53,62.56,62.26,62.28,91298.0,58.4185,58.4465,58.1663,58.185,91298.0
2020-11-18 14:50:00,62.28,62.62,62.24,62.53,179275.0,58.185,58.5026,58.1476,58.4185,179275.0
2020-11-18 15:00:00,62.53,62.63,62.43,62.54,289945.0,58.4185,58.5119,58.3251,58.4279,289945.0
2020-11-18 15:10:00,62.54,62.71,62.41,62.49,210822.0,58.4279,58.5867,58.3064,58.3812,210822.0
2020-11-18 15:20:00,62.46,62.64,62.38,62.59,276843.0,58.3531,58.5213,58.2784,58.4746,276843.0
2020-11-18 15:30:00,62.58,62.58,62.17,62.34,361903.0,58.4652,58.4652,58.0822,58.241,361903.0
2020-11-18 15:40:00,62.36,62.91,62.27,62.85,531821.0,58.2597,58.7735,58.1756,58.7175,531821.0
2020-11-18 15:50:00,62.86,62.93,62.25,62.28,1434506.0,58.7268,58.7922,58.1569,58.185,1434506.0
2020-11-19 09:30:00,60.72,61.54,60.46,61.49,955927.0,56.7275,57.4936,56.4846,57.4469,955927.0
2020-11-19 09:40:00,61.5,62.0,61.4,61.82,506589.0,57.4562,57.9234,57.3628,57.7552,506589.0
2020-11-19 09:50:00,61.82,62.56,61.69,61.75,706738.0,57.7552,58.4465,57.6338,57.6898,706738.0
2020-11-19 10:00:00,61.75,61.98,61.32,61.51,192786.0,57.6898,57.9047,57.2881,57.4656,192786.0
2020-11-19 10:10:00,61.51,61.51,60.85,61.05,325458.0,57.4656,57.4656,56.849,57.0358,325458.0
2020-11-19 10:20:00,61.04,61.24,60.91,61.0,217465.0,57.0265,57.2133,56.905,56.9891,217465.0
2020-11-19 10:30:00,61.0,61.11,60.9,61.11,169008.0,56.9891,57.0919,56.8957,57.0919,169008.0
2020-11-19 10:40:00,61.11,61.5,61.11,61.44,172045.0,57.0919,57.4562,57.0919,57.4002,172045.0
2020-11-19 10:50:00,61.44,61.47,61.0,61.15,174204.0,57.4002,57.4282,56.9891,57.1293,174204.0
2020-11-19 11:00:00,61.15,61.15,60.75,60.92,167061.0,57.1293,57.1293,56.7556,56.9144,167061.0
2020-11-19 11:10:00,60.91,61.03,60.84,60.97,130506.0,56.905,57.0171,56.8396,56.9611,130506.0
2020-11-19 11:20:00,60.95,61.08,60.65,60.76,128074.0,56.9424,57.0639,56.6621,56.7649,128074.0
2020-11-19 11:30:00,60.75,61.07,60.74,60.89,110897.0,56.7556,57.0545,56.7462,56.8864,110897.0
2020-11-19 11:40:00,60.87,61.04,60.83,61.04,127849.0,56.8677,57.0265,56.8303,57.0265,127849.0
2020-11-19 11:50:00,61.04,61.11,60.93,61.06,121051.0,57.0265,57.0919,56.9237,57.0452,121051.0
2020-11-19 12:00:00,61.09,61.13,60.96,61.03,99542.0,57.0732,57.1106,56.9518,57.0171,99542.0
2020-11-19 12:10:00,61.02,61.04,60.6,60.6,223707.0,57.0078,57.0265,56.6154,56.6154,223707.0
2020-11-19 12:20:00,60.6,60.95,60.59,60.95,196224.0,56.6154,56.9424,56.6061,56.9424,196224.0
2020-11-19 12:30:00,60.95,61.0,60.87,60.98,142540.0,56.9424,56.9891,56.8677,56.9704,142540.0
2020-11-19 12:40:00,60.96,60.99,60.58,60.62,183529.0,56.9518,56.9798,56.5967,56.6341,183529.0
2020-11-19 12:50:00,60.6,60.66,60.52,60.53,67522.0,56.6154,56.6715,56.5407,56.55,67522.0
2020-11-19 13:00:00,60.54,60.65,60.41,60.48,92078.0,56.5594,56.6621,56.4379,56.5033,92078.0
2020-11-19 13:10:00,60.47,60.58,60.46,60.49,66245.0,56.494,56.5967,56.4846,56.5127,66245.0
2020-11-19 13:20:00,60.49,60.68,60.4,60.64,110338.0,56.5127,56.6902,56.4286,56.6528,110338.0
2020-11-19 13:30:00,60.64,60.86,60.63,60.72,104710.0,56.6528,56.8583,56.6435,56.7275,104710.0
2020-11-19 13:40:00,60.72,60.9,60.71,60.88,102570.0,56.7275,56.8957,56.7182,56.877,102570.0
2020-11-19 13:50:00,60.9,60.99,60.86,60.97,105635.0,56.8957,56.9798,56.8583,56.9611,105635.0
2020-11-19 14:00:00,60.97,61.24,60.96,61.24,143711.0,56.9611,57.2133,56.9518,57.2133,143711.0
2020-11-19 14:10:00,61.24,61.48,61.23,61.42,303096.0,57.2133,57.4376,57.204,57.3815,303096.0
2020-11-19 14:20:00,61.42,61.61,61.32,61.37,289180.0,57.3815,57.559,57.2881,57.3348,289180.0
2020-11-19 14:30:00,61.37,61.42,61.24,61.33,104881.0,57.3348,57.3815,57.2133,57.2974,104881.0
2020-11-19 14:40:00,61.34,61.39,61.22,61.22,86214.0,57.3068,57.3535,57.1947,57.1947,86214.0
2020-11-19 14:50:00,61.21,61.21,61.08,61.11,121508.0,57.1853,57.1853,57.0639,57.0919,121508.0
2020-11-19 15:00:00,61.12,61.15,60.86,60.92,181511.0,57.1012,57.1293,56.8583,56.9144,181511.0
2020-11-19 15:10:00,60.92,61.11,60.81,60.98,308405.0,56.9144,57.0919,56.8116,56.9704,308405.0
2020-11-19 15:20:00,60.98,61.06,60.93,61.01,190291.0,56.9704,57.0452,56.9237,56.9985,190291.0
2020-11-19 15:30:00,61.01,61.18,60.92,61.07,165508.0,56.9985,57.1573,56.9144,57.0545,165508.0
2020-11-19 15:40:00,61.07,61.5,61.04,61.43,331195.0,57.0545,57.4562,57.0265,57.3908,331195.0
2020-11-19 15:50:00,61.43,61.6,61.31,61.55,812646.0,57.3908,57.5497,57.2787,57.503,812646.0
2020-11-20 09:30:00,61.55,61.88,61.08,61.67,453293.0,57.503,57.8113,57.0639,57.6151,453293.0
2020-11-20 09:40:00,61.68,61.93,61.55,61.66,256201.0,57.6244,57.858,57.503,57.6057,256201.0
2020-11-20 09:50:00,61.68,61.75,61.48,61.6,417845.0,57.6244,57.6898,57.4376,57.5497,417845.0
2020-11-20 10:00:00,61.61,61.81,61.58,61.73,969815.0,57.559,57.7459,57.531,57.6711,969815.0
2020-11-20 10:10:00,61.71,61.74,61.6,61.74,174709.0,57.6524,57.6805,57.5497,57.6805,174709.0
2020-11-20 10:20:00,61.75,61.98,61.71,61.96,126653.0,57.6898,57.9047,57.6524,57.886,126653.0
2020-11-20 10:30:00,61.97,62.02,61.72,61.98,174949.0,57.8953,57.9421,57.6618,57.9047,174949.0
2020-11-20 10:40:00,61.97,61.98,61.77,61.94,131458.0,57.8953,57.9047,57.7085,57.8673,131458.0
2020-11-20 10:50:00,61.95,62.06,61.83,61.84,133206.0,57.8767,57.9794,57.7645,57.7739,133206.0
2020-11-20 11:00:00,61.84,61.94,61.82,61.83,204378.0,57.7739,57.8673,57.7552,57.7645,204378.0
2020-11-20 11:10:00,61.83,61.83,61.51,61.59,179870.0,57.7645,57.7645,57.4656,57.5403,179870.0
2020-11-20 11:20:00,61.59,61.59,61.32,61.39,200558.0,57.5403,57.5403,57.2881,57.3535,200558.0
2020-11-20 11:30:00,61.39,61.43,61.2,61.24,169414.0,57.3535,57.3908,57.176,57.2133,169414.0
2020-11-20 11:40:00,61.24,61.29,60.91,60.97,147963.0,57.2133,57.2601,56.905,56.9611,147963.0
2020-11-20 11:50:00,60.97,61.19,60.97,61.13,143067.0,56.9611,57.1666,56.9611,57.1106,143067.0
2020-11-20 12:00:00,61.13,61.15,60.99,61.05,127553.0,57.1106,57.1293,56.9798,57.0358,127553.0
2020-11-20 12:10:00,61.05,61.13,61.01,61.13,180126.0,57.0358,57.1106,56.9985,57.1106,180126.0
2020-11-20 12:20:00,61.13,61.2,61.0,61.04,84589.0,57.1106,57.176,56.9891,57.0265,84589.0
2020-11-20 12:30:00,61.05,61.19,61.02,61.14,70783.0,57.0358,57.1666,57.0078,57.1199,70783.0
2020-11-20 12:40:00,61.14,61.36,61.14,61.3,80946.0,57.1199,57.3255,57.1199,57.2694,80946.0
2020-11-20 12:50:00,61.3,61.34,61.2,61.23,109614.0,57.2694,57.3068,57.176,57.204,109614.0
2020-11-20 13:00:00,61.21,61.29,60.98,61.02,206262.0,57.1853,57.2601,56.9704,57.0078,206262.0
2020-11-20 13:10:00,61.02,61.11,60.97,61.08,105321.0,57.0078,57.0919,56.9611,57.0639,105321.0
2020-11-20 13:20:00,61.08,61.17,61.06,61.14,95044.0,57.0639,57.1479,57.0452,57.1199,95044.0
2020-11-20 13:30:00,61.14,61.2,61.09,61.1,127527.0,57.1199,57.176,57.0732,57.0825,127527.0
2020-11-20 13:40:00,61.09,61.18,61.01,61.14,91037.0,57.0732,57.1573,56.9985,57.1199,91037.0
2020-11-20 13:50:00,61.15,61.17,61.06,61.09,217736.0,57.1293,57.1479,57.0452,57.0732,217736.0
2020-11-20 14:00:00,61.08,61.12,60.97,61.11,95408.0,57.0639,57.1012,56.9611,57.0919,95408.0
2020-11-20 14:10:00,61.1,61.12,60.98,60.98,119834.0,57.0825,57.1012,56.9704,56.9704,119834.0
2020-11-20 14:20:00,60.99,61.02,60.88,60.9,141054.0,56.9798,57.0078,56.877,56.8957,141054.0
2020-11-20 14:30:00,60.89,61.02,60.82,60.88,196583.0,56.8864,57.0078,56.821,56.877,196583.0
2020-11-20 14:40:00,60.87,60.9,60.77,60.88,174178.0,56.8677,56.8957,56.7742,56.877,174178.0
2020-11-20 14:50:00,60.88,60.89,60.8,60.85,132631.0,56.877,56.8864,56.8023,56.849,132631.0
2020-11-20 15:00:00,60.85,61.0,60.81,60.81,157965.0,56.849,56.9891,56.8116,56.8116,157965.0
2020-11-20 15:10:00,60.81,60.87,60.57,60.62,171033.0,56.8116,56.8677,56.5874,56.6341,171033.0
2020-11-20 15:20:00,60.63,60.75,60.61,60.68,139305.0,56.6435,56.7556,56.6248,56.6902,139305.0
2020-11-20 15:30:00,60.68,60.79,60.65,60.75,255373.0,56.6902,56.7929,56.6621,56.7556,255373.0
2020-11-20 15:40:00,60.76,60.94,60.72,60.84,292615.0,56.7649,56.9331,56.7275,56.8396,292615.0
2020-11-20 15:50:00,60.84,60.85,60.52,60.66,877603.0,56.8396,56.849,56.5407,56.6715,877603.0
2020-11-23 09:30:00,61.13,61.47,60.61,61.04,295402.0,57.1106,57.4282,56.6248,57.0265,295402.0
2020-11-23 09:40:00,61.02,61.54,60.93,61.32,195033.0,57.0078,57.4936,56.9237,57.2881,195033.0
2020-11-23 09:50:00,61.31,61.45,61.22,61.33,212206.0,57.2787,57.4095,57.1947,57.2974,212206.0
2020-11-23 10:00:00,61.35,61.61,61.18,61.52,173134.0,57.3161,57.559,57.1573,57.4749,173134.0
2020-11-23 10:10:00,61.5,61.5,61.15,61.25,143130.0,57.4562,57.4562,57.1293,57.2227,143130.0
2020-11-23 10:20:00,61.24,61.29,60.89,60.94,210358.0,57.2133,57.2601,56.8864,56.9331,210358.0
2020-11-23 10:30:00,60.94,61.12,60.91,61.07,132235.0,56.9331,57.1012,56.905,57.0545,132235.0
2020-11-23 10:40:00,61.08,61.53,61.06,61.5,152056.0,57.0639,57.4843,57.0452,57.4562,152056.0
2020-11-23 10:50:00,61.5,61.52,61.29,61.51,203410.0,57.4562,57.4749,57.2601,57.4656,203410.0
2020-11-23 11:00:00,61.51,61.72,61.44,61.45,159474.0,57.4656,57.6618,57.4002,57.4095,159474.0
2020-11-23 11:10:00,61.44,61.49,61.28,61.45,166868.0,57.4002,57.4469,57.2507,57.4095,166868.0
2020-11-23 11:20:00,61.47,61.7,61.43,61.67,166960.0,57.4282,57.6431,57.3908,57.6151,166960.0
2020-11-23 11:30:00,61.67,61.67,61.28,61.29,103051.0,57.6151,57.6151,57.2507,57.2601,103051.0
2020-11-23 11:40:00,61.28,61.47,61.27,61.45,99408.0,57.2507,57.4282,57.2414,57.4095,99408.0
2020-11-23 11:50:00,61.46,61.46,61.29,61.32,94245.0,57.4189,57.4189,57.2601,57.2881,94245.0
2020-11-23 12:00:00,61.31,61.32,61.06,61.22,97423.0,57.2787,57.2881,57.0452,57.1947,97423.0
2020-11-23 12:10:00,61.22,61.36,61.13,61.35,66221.0,57.1947,57.3255,57.1106,57.3161,66221.0
2020-11-23 12:20:00,61.34,61.43,61.29,61.41,112786.0,57.3068,57.3908,57.2601,57.3722,112786.0
2020-11-23 12:30:00,61.41,61.48,61.32,61.33,98182.0,57.3722,57.4376,57.2881,57.2974,98182.0
2020-11-23 12:40:00,61.35,61.39,61.22,61.36,75315.0,57.3161,57.3535,57.1947,57.3255,75315.0
2020-11-23 12:50:00,61.35,61.35,61.21,61.33,60015.0,57.3161,57.3161,57.1853,57.2974,60015.0
2020-11-23 13:00:00,61.32,61.39,61.25,61.35,132180.0,57.2881,57.3535,57.2227,57.3161,132180.0
2020-11-23 13:10:00,61.36,61.53,61.31,61.53,82263.0,57.3255,57.4843,57.2787,57.4843,82263.0
2020-11-23 13:20:00,61.53,61.53,61.29,61.39,107371.0,57.4843,57.4843,57.2601,57.3535,107371.0
2020-11-23 13:30:00,61.4,61.43,61.31,61.34,63872.0,57.3628,57.3908,57.2787,57.3068,63872.0
2020-11-23 13:40:00,61.33,61.35,61.16,61.18,54014.0,57.2974,57.3161,57.1386,57.1573,54014.0
2020-11-23 13:50:00,61.15,61.37,61.13,61.35,134517.0,57.1293,57.3348,57.1106,57.3161,134517.0
2020-11-23 14:00:00,61.35,61.45,61.23,61.24,126187.0,57.3161,57.4095,57.204,57.2133,126187.0
2020-11-23 14:10:00,61.24,61.35,61.21,61.3,89955.0,57.2133,57.3161,57.1853,57.2694,89955.0
2020-11-23 14:20:00,61.3,61.33,61.2,61.25,67243.0,57.2694,57.2974,57.176,57.2227,67243.0
2020-11-23 14:30:00,61.25,61.3,61.19,61.2,88283.0,57.2227,57.2694,57.1666,57.176,88283.0
2020-11-23 14:40:00,61.2,61.35,61.15,61.27,97139.0,57.176,57.3161,57.1293,57.2414,97139.0
2020-11-23 14:50:00,61.27,61.54,61.23,61.54,144201.0,57.2414,57.4936,57.204,57.4936,144201.0
2020-11-23 15:00:00,61.54,61.67,61.53,61.61,131390.0,57.4936,57.6151,57.4843,57.559,131390.0
2020-11-23 15:10:00,61.61,61.75,61.51,61.57,157707.0,57.559,57.6898,57.4656,57.5216,157707.0
2020-11-23 15:20:00,61.57,61.57,61.38,61.43,151819.0,57.5216,57.5216,57.3441,57.3908,151819.0
2020-11-23 15:30:00,61.44,61.49,61.32,61.34,189804.0,57.4002,57.4469,57.2881,57.3068,189804.0
2020-11-23 15:40:00,61.35,61.52,61.35,61.44,177174.0,57.3161,57.4749,57.3161,57.4002,177174.0
2020-11-23 15:50:00,61.44,61.85,61.43,61.79,865705.0,57.4002,57.7832,57.3908,57.7272,865705.0
2020-11-24 09:30:00,62.39,62.84,62.25,62.82,310255.0,58.2877,58.7081,58.1569,58.6895,310255.0
2020-11-24 09:40:00,62.82,63.15,62.7,63.13,369675.0,58.6895,58.9978,58.5773,58.9791,369675.0
2020-11-24 09:50:00,63.13,63.22,62.64,62.92,263350.0,58.9791,59.0632,58.5213,58.7829,263350.0
2020-11-24 10:00:00,62.92,62.94,62.59,62.77,182852.0,58.7829,58.8016,58.4746,58.6427,182852.0
2020-11-24 10:10:00,62.76,62.92,62.71,62.89,295567.0,58.6334,58.7829,58.5867,58.7549,295567.0
2020-11-24 10:20:00,62.9,63.45,62.87,63.45,285816.0,58.7642,59.278,58.7362,59.278,285816.0
2020-11-24 10:30:00,63.45,63.5,63.24,63.44,264063.0,59.278,59.3247,59.0818,59.2687,264063.0
2020-11-24 10:40:00,63.43,63.78,63.43,63.72,208864.0,59.2593,59.5863,59.2593,59.5303,208864.0
2020-11-24 10:50:00,63.71,63.73,63.3,63.33,142461.0,59.5209,59.5396,59.1379,59.1659,142461.0
2020-11-24 11:00:00,63.33,63.54,63.28,63.51,157293.0,59.1659,59.3621,59.1192,59.3341,157293.0
2020-11-24 11:10:00,63.51,63.71,63.46,63.69,167436.0,59.3341,59.5209,59.2874,59.5022,167436.0
2020-11-24 11:20:00,63.7,63.86,63.65,63.85,157036.0,59.5116,59.6611,59.4649,59.6517,157036.0
2020-11-24 11:30:00,63.84,63.9,63.55,63.57,138310.0,59.6424,59.6984,59.3715,59.3901,138310.0
2020-11-24 11:40:00,63.57,63.71,63.37,63.7,128536.0,59.3901,59.5209,59.2033,59.5116,128536.0
2020-11-24 11:50:00,63.7,63.91,63.67,63.85,138158.0,59.5116,59.7078,59.4836,59.6517,138158.0
2020-11-24 12:00:00,63.85,63.95,63.79,63.93,138088.0,59.6517,59.7452,59.5957,59.7265,138088.0
2020-11-24 12:10:00,63.93,64.2,63.92,64.18,316741.0,59.7265,59.9787,59.7171,59.96,316741.0
2020-11-24 12:20:00,64.17,64.22,63.97,63.97,143170.0,59.9507,59.9974,59.7638,59.7638,143170.0
2020-11-24 12:30:00,63.96,64.08,63.88,64.02,183672.0,59.7545,59.8666,59.6798,59.8106,183672.0
2020-11-24 12:40:00,64.01,64.08,63.88,63.89,138892.0,59.8012,59.8666,59.6798,59.6891,138892.0
2020-11-24 12:50:00,63.88,64.09,63.78,64.0,553604.0,59.6798,59.8759,59.5863,59.7919,553604.0
2020-11-24 13:00:00,64.0,64.16,63.94,64.14,268300.0,59.7919,59.9413,59.7358,59.9227,268300.0
2020-11-24 13:10:00,64.16,64.35,64.15,64.29,178541.0,59.9413,60.1189,59.932,60.0628,178541.0
2020-11-24 13:20:00,64.28,64.36,64.17,64.32,204652.0,60.0535,60.1282,59.9507,60.0908,204652.0
2020-11-24 13:30:00,64.33,64.36,64.26,64.31,120520.0,60.1002,60.1282,60.0348,60.0815,120520.0
2020-11-24 13:40:00,64.31,64.5,64.24,64.36,233916.0,60.0815,60.259,60.0161,60.1282,233916.0
2020-11-24 13:50:00,64.36,64.41,64.17,64.35,494490.0,60.1282,60.1749,59.9507,60.1189,494490.0
2020-11-24 14:00:00,64.35,64.5,64.33,64.38,124267.0,60.1189,60.259,60.1002,60.1469,124267.0
2020-11-24 14:10:00,64.37,64.43,64.28,64.38,163960.0,60.1375,60.1936,60.0535,60.1469,163960.0
2020-11-24 14:20:00,64.38,64.46,64.34,64.42,139137.0,60.1469,60.2216,60.1095,60.1842,139137.0
2020-11-24 14:30:00,64.43,64.67,64.38,64.64,162066.0,60.1936,60.4178,60.1469,60.3898,162066.0
2020-11-24 14:40:00,64.64,64.73,64.52,64.59,220648.0,60.3898,60.4739,60.2777,60.3431,220648.0
2020-11-24 14:50:00,64.58,64.7,64.55,64.69,202985.0,60.3337,60.4458,60.3057,60.4365,202985.0
2020-11-24 15:00:00,64.69,64.7,64.45,64.5,263894.0,60.4365,60.4458,60.2123,60.259,263894.0
2020-11-24 15:10:00,64.5,64.57,64.47,64.5,188720.0,60.259,60.3244,60.231,60.259,188720.0
2020-11-24 15:20:00,64.5,64.51,64.3,64.36,197984.0,60.259,60.2683,60.0721,60.1282,197984.0
2020-11-24 15:30:00,64.37,64.48,64.3,64.38,263567.0,60.1375,60.2403,60.0721,60.1469,263567.0
2020-11-24 15:40:00,64.38,64.39,64.19,64.34,368136.0,60.1469,60.1562,59.9694,60.1095,368136.0
2020-11-24 15:50:00,64.34,64.49,64.22,64.33,839258.0,60.1095,60.2496,59.9974,60.1002,839258.0
2020-11-25 09:30:00,63.4,63.46,62.31,62.81,390377.0,59.2313,59.2874,58.213,58.6801,390377.0
2020-11-25 09:40:00,62.82,63.22,62.67,62.79,237026.0,58.6895,59.0632,58.5493,58.6614,237026.0
2020-11-25 09:50:00,62.8,62.83,62.35,62.41,116918.0,58.6708,58.6988,58.2504,58.3064,116918.0
2020-11-25 10:00:00,62.39,62.68,62.39,62.48,104151.0,58.2877,58.5587,58.2877,58.3718,104151.0
2020-11-25 10:10:00,62.47,62.64,62.36,62.39,99460.0,58.3625,58.5213,58.2597,58.2877,99460.0
2020-11-25 10:20:00,62.4,62.57,62.21,62.25,106358.0,58.2971,58.4559,58.1196,58.1569,106358.0
2020-11-25 10:30:00,62.26,62.52,62.21,62.45,105306.0,58.1663,58.4092,58.1196,58.3438,105306.0
2020-11-25 10:40:00,62.43,62.62,62.29,62.45,639417.0,58.3251,58.5026,58.1943,58.3438,639417.0
2020-11-25 10:50:00,62.45,62.6,62.41,62.43,91241.0,58.3438,58.4839,58.3064,58.3251,91241.0
2020-11-25 11:00:00,62.44,62.65,62.41,62.48,95011.0,58.3344,58.5306,58.3064,58.3718,95011.0
2020-11-25 11:10:00,62.48,62.6,62.35,62.6,81992.0,58.3718,58.4839,58.2504,58.4839,81992.0
2020-11-25 11:20:00,62.6,62.89,62.6,62.73,120108.0,58.4839,58.7549,58.4839,58.6054,120108.0
2020-11-25 11:30:00,62.72,62.73,62.53,62.54,74817.0,58.596,58.6054,58.4185,58.4279,74817.0
2020-11-25 11:40:00,62.53,62.75,62.53,62.67,110737.0,58.4185,58.6241,58.4185,58.5493,110737.0
2020-11-25 11:50:00,62.68,62.94,62.67,62.94,78030.0,58.5587,58.8016,58.5493,58.8016,78030.0
2020-11-25 12:00:00,62.92,62.97,62.83,62.88,73394.0,58.7829,58.8296,58.6988,58.7455,73394.0
2020-11-25 12:10:00,62.88,62.96,62.8,62.88,72548.0,58.7455,58.8202,58.6708,58.7455,72548.0
2020-11-25 12:20:00,62.88,62.93,62.77,62.92,87643.0,58.7455,58.7922,58.6427,58.7829,87643.0
2020-11-25 12:30:00,62.92,62.93,62.73,62.74,65305.0,58.7829,58.7922,58.6054,58.6147,65305.0
2020-11-25 12:40:00,62.74,62.96,62.72,62.9,80393.0,58.6147,58.8202,58.596,58.7642,80393.0
2020-11-25 12:50:00,62.91,63.31,62.88,63.25,108938.0,58.7735,59.1472,58.7455,59.0912,108938.0
2020-11-25 13:00:00,63.26,63.33,63.18,63.21,84753.0,59.1005,59.1659,59.0258,59.0538,84753.0
2020-11-25 13:10:00,63.2,63.25,63.11,63.21,154699.0,59.0445,59.0912,58.9604,59.0538,154699.0
2020-11-25 13:20:00,63.21,63.28,63.19,63.25,73784.0,59.0538,59.1192,59.0351,59.0912,73784.0
2020-11-25 13:30:00,63.25,63.26,63.17,63.21,157228.0,59.0912,59.1005,59.0164,59.0538,157228.0
2020-11-25 13:40:00,63.22,63.27,63.18,63.2,92978.0,59.0632,59.1099,59.0258,59.0445,92978.0
2020-11-25 13:50:00,63.21,63.4,63.19,63.37,83724.0,59.0538,59.2313,59.0351,59.2033,83724.0
2020-11-25 14:00:00,63.37,63.38,63.18,63.22,96597.0,59.2033,59.2126,59.0258,59.0632,96597.0
2020-11-25 14:10:00,63.23,63.24,62.97,63.0,66838.0,59.0725,59.0818,58.8296,58.8576,66838.0
2020-11-25 14:20:00,63.01,63.13,62.91,63.05,79875.0,58.867,58.9791,58.7735,58.9043,79875.0
2020-11-25 14:30:00,63.05,63.11,62.91,63.01,71612.0,58.9043,58.9604,58.7735,58.867,71612.0
2020-11-25 14:40:00,63.01,63.07,62.96,63.0,60312.0,58.867,58.923,58.8202,58.8576,60312.0
2020-11-25 14:50:00,63.01,63.04,62.9,62.91,74898.0,58.867,58.895,58.7642,58.7735,74898.0
2020-11-25 15:00:00,62.91,62.98,62.83,62.88,91422.0,58.7735,58.8389,58.6988,58.7455,91422.0
2020-11-25 15:10:00,62.89,63.04,62.86,62.99,104462.0,58.7549,58.895,58.7268,58.8483,104462.0
2020-11-25 15:20:00,62.99,63.13,62.97,63.11,110828.0,58.8483,58.9791,58.8296,58.9604,110828.0
2020-11-25 15:30:00,63.12,63.12,62.91,62.92,135633.0,58.9697,58.9697,58.7735,58.7829,135633.0
2020-11-25 15:40:00,62.91,63.09,62.91,63.0,236530.0,58.7735,58.9417,58.7735,58.8576,236530.0
2020-11-25 15:50:00,63.0,63.0,62.68,62.8,551999.0,58.8576,58.8576,58.5587,58.6708,551999.0
2020-11-27 09:30:00,63.19,63.25,62.64,63.04,524988.0,59.0351,59.0912,58.5213,58.895,524988.0
2020-11-27 09:40:00,63.05,63.12,62.8,62.93,261548.0,58.9043,58.9697,58.6708,58.7922,261548.0
2020-11-27 09:50:00,62.91,62.96,62.7,62.84,201563.0,58.7735,58.8202,58.5773,58.7081,201563.0
2020-11-27 10:00:00,62.83,63.02,62.81,62.87,139102.0,58.6988,58.8763,58.6801,58.7362,139102.0
2020-11-27 10:10:00,62.88,62.99,62.66,62.67,123993.0,58.7455,58.8483,58.54,58.5493,123993.0
2020-11-27 10:20:00,62.66,62.71,62.46,62.65,116058.0,58.54,58.5867,58.3531,58.5306,116058.0
2020-11-27 10:30:00,62.64,62.73,62.5,62.54,199758.0,58.5213,58.6054,58.3905,58.4279,199758.0
2020-11-27 10:40:00,62.53,62.64,62.42,62.6,149808.0,58.4185,58.5213,58.3158,58.4839,149808.0
2020-11-27 10:50:00,62.59,62.95,62.59,62.9,140376.0,58.4746,58.8109,58.4746,58.7642,140376.0
2020-11-27 11:00:00,62.9,62.93,62.8,62.87,141287.0,58.7642,58.7922,58.6708,58.7362,141287.0
2020-11-27 11:10:00,62.87,62.96,62.86,62.96,167944.0,58.7362,58.8202,58.7268,58.8202,167944.0
2020-11-27 11:20:00,62.96,62.96,62.84,62.9,129254.0,58.8202,58.8202,58.7081,58.7642,129254.0
2020-11-27 11:30:00,62.9,63.0,62.82,62.99,151577.0,58.7642,58.8576,58.6895,58.8483,151577.0
2020-11-27 11:40:00,62.99,63.02,62.92,63.02,154618.0,58.8483,58.8763,58.7829,58.8763,154618.0
2020-11-27 11:50:00,63.02,63.08,62.95,63.05,138674.0,58.8763,58.9324,58.8109,58.9043,138674.0
2020-11-27 12:00:00,63.05,63.06,62.81,62.93,151047.0,58.9043,58.9137,58.6801,58.7922,151047.0
2020-11-27 12:10:00,62.95,62.95,62.74,62.75,161496.0,58.8109,58.8109,58.6147,58.6241,161496.0
2020-11-27 12:20:00,62.75,62.75,62.52,62.74,126706.0,58.6241,58.6241,58.4092,58.6147,126706.0
2020-11-27 12:30:00,62.74,62.86,62.68,62.82,153859.0,58.6147,58.7268,58.5587,58.6895,153859.0
2020-11-27 12:40:00,62.83,62.95,62.82,62.95,127091.0,58.6988,58.8109,58.6895,58.8109,127091.0
2020-11-27 12:50:00,62.95,63.22,62.93,63.18,364116.0,58.8109,59.0632,58.7922,59.0258,364116.0
2020-11-30 09:30:00,62.7,62.9,61.8,62.04,433949.0,58.5773,58.7642,57.7365,57.9607,433949.0
2020-11-30 09:40:00,62.04,62.31,61.92,62.28,217680.0,57.9607,58.213,57.8486,58.185,217680.0
2020-11-30 09:50:00,62.25,62.64,62.22,62.6,241568.0,58.1569,58.5213,58.1289,58.4839,241568.0
2020-11-30 10:00:00,62.61,62.73,62.54,62.68,229437.0,58.4933,58.6054,58.4279,58.5587,229437.0
2020-11-30 10:10:00,62.68,62.71,62.44,62.45,237327.0,58.5587,58.5867,58.3344,58.3438,237327.0
2020-11-30 10:20:00,62.46,62.63,62.24,62.33,249192.0,58.3531,58.5119,58.1476,58.2317,249192.0
2020-11-30 10:30:00,62.33,62.54,62.32,62.51,245149.0,58.2317,58.4279,58.2223,58.3998,245149.0
2020-11-30 10:40:00,62.51,62.54,62.2,62.34,598149.0,58.3998,58.4279,58.1102,58.241,598149.0
2020-11-30 10:50:00,62.35,62.51,62.3,62.49,240278.0,58.2504,58.3998,58.2036,58.3812,240278.0
2020-11-30 11:00:00,62.49,62.82,62.47,62.71,129901.0,58.3812,58.6895,58.3625,58.5867,129901.0
2020-11-30 11:10:00,62.71,62.8,62.4,62.47,102100.0,58.5867,58.6708,58.2971,58.3625,102100.0
2020-11-30 11:20:00,62.47,62.6,62.36,62.38,95881.0,58.3625,58.4839,58.2597,58.2784,95881.0
2020-11-30 11:30:00,62.38,62.57,62.3,62.46,135259.0,58.2784,58.4559,58.2036,58.3531,135259.0
2020-11-30 11:40:00,62.46,62.65,62.45,62.65,77138.0,58.3531,58.5306,58.3438,58.5306,77138.0
2020-11-30 11:50:00,62.65,62.83,62.56,62.76,82796.0,58.5306,58.6988,58.4465,58.6334,82796.0
2020-11-30 12:00:00,62.77,62.77,62.45,62.49,81686.0,58.6427,58.6427,58.3438,58.3812,81686.0
2020-11-30 12:10:00,62.49,62.59,62.47,62.53,101991.0,58.3812,58.4746,58.3625,58.4185,101991.0
2020-11-30 12:20:00,62.53,62.6,62.52,62.56,127680.0,58.4185,58.4839,58.4092,58.4465,127680.0
2020-11-30 12:30:00,62.58,62.65,62.52,62.55,85890.0,58.4652,58.5306,58.4092,58.4372,85890.0
2020-11-30 12:40:00,62.55,62.67,62.51,62.66,86024.0,58.4372,58.5493,58.3998,58.54,86024.0
2020-11-30 12:50:00,62.67,62.72,62.61,62.72,67465.0,58.5493,58.596,58.4933,58.596,67465.0
2020-11-30 13:00:00,62.71,62.71,62.52,62.56,81391.0,58.5867,58.5867,58.4092,58.4465,81391.0
2020-11-30 13:10:00,62.56,62.61,62.52,62.55,110683.0,58.4465,58.4933,58.4092,58.4372,110683.0
2020-11-30 13:20:00,62.55,62.56,62.39,62.41,67934.0,58.4372,58.4465,58.2877,58.3064,67934.0
2020-11-30 13:30:00,62.41,62.43,62.21,62.22,79683.0,58.3064,58.3251,58.1196,58.1289,79683.0
2020-11-30 13:40:00,62.22,62.36,62.21,62.31,73929.0,58.1289,58.2597,58.1196,58.213,73929.0
2020-11-30 13:50:00,62.31,62.42,62.29,62.41,106184.0,58.213,58.3158,58.1943,58.3064,106184.0
2020-11-30 14:00:00,62.4,62.4,62.3,62.36,148930.0,58.2971,58.2971,58.2036,58.2597,148930.0
2020-11-30 14:10:00,62.36,62.49,62.35,62.42,100177.0,58.2597,58.3812,58.2504,58.3158,100177.0
2020-11-30 14:20:00,62.43,62.51,62.4,62.51,209167.0,58.3251,58.3998,58.2971,58.3998,209167.0
2020-11-30 14:30:00,62.51,62.51,62.44,62.49,259188.0,58.3998,58.3998,58.3344,58.3812,259188.0
2020-11-30 14:40:00,62.48,62.53,62.46,62.51,180964.0,58.3718,58.4185,58.3531,58.3998,180964.0
2020-11-30 14:50:00,62.52,62.68,62.44,62.68,265538.0,58.4092,58.5587,58.3344,58.5587,265538.0
2020-11-30 15:00:00,62.69,62.76,62.59,62.71,243498.0,58.568,58.6334,58.4746,58.5867,243498.0
2020-11-30 15:10:00,62.71,62.81,62.69,62.8,290481.0,58.5867,58.6801,58.568,58.6708,290481.0
2020-11-30 15:20:00,62.79,62.89,62.77,62.84,308002.0,58.6614,58.7549,58.6427,58.7081,308002.0
2020-11-30 15:30:00,62.84,62.89,62.78,62.87,354460.0,58.7081,58.7549,58.6521,58.7362,354460.0
2020-11-30 15:40:00,62.87,62.95,62.82,62.89,589487.0,58.7362,58.8109,58.6895,58.7549,589487.0
2020-11-30 15:50:00,62.9,63.69,62.85,63.53,1681888.0,58.7642,59.5022,58.7175,59.3528,1681888.0
2020-12-01 09:30:00,64.0,64.0,63.29,63.44,416585.0,59.7919,59.7919,59.1285,59.2687,416585.0
2020-12-01 09:40:00,63.44,63.77,63.36,63.66,203829.0,59.2687,59.577,59.1939,59.4742,203829.0
2020-12-01 09:50:00,63.66,63.95,63.43,63.58,239238.0,59.4742,59.7452,59.2593,59.3995,239238.0
2020-12-01 10:00:00,63.59,63.91,63.49,63.86,234330.0,59.4088,59.7078,59.3154,59.6611,234330.0
2020-12-01 10:10:00,63.87,63.98,63.8,63.8,106844.0,59.6704,59.7732,59.605,59.605,106844.0
2020-12-01 10:20:00,63.79,64.03,63.75,63.96,137196.0,59.5957,59.8199,59.5583,59.7545,137196.0
2020-12-01 10:30:00,63.96,64.07,63.71,63.75,134243.0,59.7545,59.8573,59.5209,59.5583,134243.0
2020-12-01 10:40:00,63.74,63.83,63.58,63.74,123017.0,59.549,59.633,59.3995,59.549,123017.0
2020-12-01 10:50:00,63.72,64.01,63.7,63.96,85755.0,59.5303,59.8012,59.5116,59.7545,85755.0
2020-12-01 11:00:00,63.96,64.01,63.89,63.97,71577.0,59.7545,59.8012,59.6891,59.7638,71577.0
2020-12-01 11:10:00,63.97,64.04,63.84,63.89,105337.0,59.7638,59.8292,59.6424,59.6891,105337.0
2020-12-01 11:20:00,63.9,63.99,63.82,63.95,77926.0,59.6984,59.7825,59.6237,59.7452,77926.0
2020-12-01 11:30:00,63.95,64.43,63.86,64.41,256409.0,59.7452,60.1936,59.6611,60.1749,256409.0
2020-12-01 11:40:00,64.42,64.64,64.41,64.57,173739.0,60.1842,60.3898,60.1749,60.3244,173739.0
2020-12-01 11:50:00,64.58,64.67,64.45,64.51,151625.0,60.3337,60.4178,60.2123,60.2683,151625.0
2020-12-01 12:00:00,64.51,64.63,64.41,64.44,166960.0,60.2683,60.3804,60.1749,60.2029,166960.0
2020-12-01 12:10:00,64.43,64.68,64.4,64.5,203487.0,60.1936,60.4272,60.1656,60.259,203487.0
2020-12-01 12:20:00,64.5,64.74,64.49,64.72,95902.0,60.259,60.4832,60.2496,60.4645,95902.0
2020-12-01 12:30:00,64.71,64.85,64.56,64.6,570559.0,60.4552,60.586,60.315,60.3524,570559.0
2020-12-01 12:40:00,64.59,64.7,64.54,64.69,115784.0,60.3431,60.4458,60.2964,60.4365,115784.0
2020-12-01 12:50:00,64.68,64.82,64.68,64.78,122016.0,60.4272,60.5579,60.4272,60.5206,122016.0
2020-12-01 13:00:00,64.78,64.84,64.7,64.72,100294.0,60.5206,60.5766,60.4458,60.4645,100294.0
2020-12-01 13:10:00,64.7,64.8,64.63,64.79,173791.0,60.4458,60.5393,60.3804,60.5299,173791.0
2020-12-01 13:20:00,64.79,64.85,64.7,64.75,120414.0,60.5299,60.586,60.4458,60.4926,120414.0
2020-12-01 13:30:00,64.75,64.8,64.66,64.78,107083.0,60.4926,60.5393,60.4085,60.5206,107083.0
2020-12-01 13:40:00,64.78,64.81,64.71,64.71,89326.0,60.5206,60.5486,60.4552,60.4552,89326.0
2020-12-01 13:50:00,64.69,64.94,64.65,64.91,150239.0,60.4365,60.6701,60.3991,60.642,150239.0
2020-12-01 14:00:00,64.91,64.98,64.88,64.97,117829.0,60.642,60.7074,60.614,60.6981,117829.0
2020-12-01 14:10:00,64.97,65.16,64.95,65.05,482641.0,60.6981,60.8756,60.6794,60.7728,482641.0
2020-12-01 14:20:00,65.05,65.06,64.93,65.03,190913.0,60.7728,60.7822,60.6607,60.7541,190913.0
2020-12-01 14:30:00,65.03,65.08,64.84,64.92,249653.0,60.7541,60.8009,60.5766,60.6514,249653.0
2020-12-01 14:40:00,64.93,65.0,64.85,64.97,123925.0,60.6607,60.7261,60.586,60.6981,123925.0
2020-12-01 14:50:00,64.96,64.97,64.84,64.87,100483.0,60.6887,60.6981,60.5766,60.6047,100483.0
2020-12-01 15:00:00,64.87,64.89,64.75,64.76,263575.0,60.6047,60.6233,60.4926,60.5019,263575.0
2020-12-01 15:10:00,64.76,64.8,64.64,64.64,183121.0,60.5019,60.5393,60.3898,60.3898,183121.0
2020-12-01 15:20:00,64.65,64.68,64.56,64.63,175272.0,60.3991,60.4272,60.315,60.3804,175272.0
2020-12-01 15:30:00,64.63,64.77,64.56,64.77,333038.0,60.3804,60.5112,60.315,60.5112,333038.0
2020-12-01 15:40:00,64.77,64.8,64.66,64.76,340745.0,60.5112,60.5393,60.4085,60.5019,340745.0
2020-12-01 15:50:00,64.76,64.98,64.75,64.87,835799.0,60.5019,60.7074,60.4926,60.6047,835799.0
2020-12-02 09:30:00,64.52,64.71,64.2,64.63,237747.0,60.2777,60.4552,59.9787,60.3804,237747.0
2020-12-02 09:40:00,64.63,64.72,64.38,64.7,191922.0,60.3804,60.4645,60.1469,60.4458,191922.0
2020-12-02 09:50:00,64.69,64.92,64.67,64.73,139917.0,60.4365,60.6514,60.4178,60.4739,139917.0
2020-12-02 10:00:00,64.73,64.75,64.52,64.64,83495.0,60.4739,60.4926,60.2777,60.3898,83495.0
2020-12-02 10:10:00,64.66,64.68,64.39,64.47,74537.0,60.4085,60.4272,60.1562,60.231,74537.0
2020-12-02 10:20:00,64.48,64.73,64.45,64.73,91835.0,60.2403,60.4739,60.2123,60.4739,91835.0
2020-12-02 10:30:00,64.73,64.9,64.68,64.82,105045.0,60.4739,60.6327,60.4272,60.5579,105045.0
2020-12-02 10:40:00,64.81,64.81,64.57,64.59,103940.0,60.5486,60.5486,60.3244,60.3431,103940.0
2020-12-02 10:50:00,64.6,64.61,64.51,64.6,121656.0,60.3524,60.3618,60.2683,60.3524,121656.0
2020-12-02 11:00:00,64.59,64.71,64.46,64.52,182208.0,60.3431,60.4552,60.2216,60.2777,182208.0
2020-12-02 11:10:00,64.52,64.7,64.51,64.57,92059.0,60.2777,60.4458,60.2683,60.3244,92059.0
2020-12-02 11:20:00,64.56,64.66,64.51,64.52,57328.0,60.315,60.4085,60.2683,60.2777,57328.0
2020-12-02 11:30:00,64.52,64.53,64.43,64.44,80794.0,60.2777,60.287,60.1936,60.2029,80794.0
2020-12-02 11:40:00,64.43,64.5,64.36,64.48,70924.0,60.1936,60.259,60.1282,60.2403,70924.0
2020-12-02 11:50:00,64.47,64.67,64.47,64.56,94006.0,60.231,60.4178,60.231,60.315,94006.0
2020-12-02 12:00:00,64.56,64.58,64.48,64.53,92209.0,60.315,60.3337,60.2403,60.287,92209.0
2020-12-02 12:10:00,64.54,64.54,64.4,64.5,77215.0,60.2964,60.2964,60.1656,60.259,77215.0
2020-12-02 12:20:00,64.5,64.52,64.26,64.29,155048.0,60.259,60.2777,60.0348,60.0628,155048.0
2020-12-02 12:30:00,64.3,64.39,64.29,64.36,108528.0,60.0721,60.1562,60.0628,60.1282,108528.0
2020-12-02 12:40:00,64.36,64.54,64.36,64.5,72876.0,60.1282,60.2964,60.1282,60.259,72876.0
2020-12-02 12:50:00,64.49,64.55,64.42,64.52,68988.0,60.2496,60.3057,60.1842,60.2777,68988.0
2020-12-02 13:00:00,64.54,64.56,64.47,64.51,70597.0,60.2964,60.315,60.231,60.2683,70597.0
2020-12-02 13:10:00,64.51,64.79,64.5,64.79,109522.0,60.2683,60.5299,60.259,60.5299,109522.0
2020-12-02 13:20:00,64.78,64.92,64.77,64.89,72941.0,60.5206,60.6514,60.5112,60.6233,72941.0
2020-12-02 13:30:00,64.9,65.04,64.86,64.99,100475.0,60.6327,60.7635,60.5953,60.7168,100475.0
2020-12-02 13:40:00,65.0,65.02,64.92,64.99,93252.0,60.7261,60.7448,60.6514,60.7168,93252.0
2020-12-02 13:50:00,64.98,65.01,64.97,64.98,83850.0,60.7074,60.7355,60.6981,60.7074,83850.0
2020-12-02 14:00:00,64.98,65.0,64.83,64.83,70172.0,60.7074,60.7261,60.5673,60.5673,70172.0
2020-12-02 14:10:00,64.84,64.91,64.81,64.84,65888.0,60.5766,60.642,60.5486,60.5766,65888.0
2020-12-02 14:20:00,64.84,64.94,64.84,64.89,61875.0,60.5766,60.6701,60.5766,60.6233,61875.0
2020-12-02 14:30:00,64.89,65.0,64.88,64.9,87587.0,60.6233,60.7261,60.614,60.6327,87587.0
2020-12-02 14:40:00,64.91,64.94,64.82,64.83,41845.0,60.642,60.6701,60.5579,60.5673,41845.0
2020-12-02 14:50:00,64.83,64.92,64.77,64.82,70283.0,60.5673,60.6514,60.5112,60.5579,70283.0
2020-12-02 15:00:00,64.83,64.91,64.81,64.87,72496.0,60.5673,60.642,60.5486,60.6047,72496.0
2020-12-02 15:10:00,64.87,64.96,64.85,64.92,94968.0,60.6047,60.6887,60.586,60.6514,94968.0
2020-12-02 15:20:00,64.91,64.92,64.76,64.83,91607.0,60.642,60.6514,60.5019,60.5673,91607.0
2020-12-02 15:30:00,64.84,64.94,64.81,64.81,120347.0,60.5766,60.6701,60.5486,60.5486,120347.0
2020-12-02 15:40:00,64.81,64.93,64.78,64.89,174111.0,60.5486,60.6607,60.5206,60.6233,174111.0
2020-12-02 15:50:00,64.89,65.03,64.84,65.0,584789.0,60.6233,60.7541,60.5766,60.7261,584789.0
2020-12-03 09:30:00,65.23,65.7,64.96,65.67,467414.0,60.941,61.3801,60.6887,61.3521,467414.0
2020-12-03 09:40:00,65.67,65.67,65.22,65.44,148680.0,61.3521,61.3521,60.9316,61.1372,148680.0
2020-12-03 09:50:00,65.43,65.54,65.32,65.42,131971.0,61.1278,61.2306,61.0251,61.1185,131971.0
2020-12-03 10:00:00,65.44,65.64,65.4,65.45,135975.0,61.1372,61.324,61.0998,61.1465,135975.0
2020-12-03 10:10:00,65.43,65.53,65.35,65.48,155543.0,61.1278,61.2213,61.0531,61.1746,155543.0
2020-12-03 10:20:00,65.49,65.6,65.44,65.55,157727.0,61.1839,61.2867,61.1372,61.24,157727.0
2020-12-03 10:30:00,65.56,65.59,65.38,65.56,294177.0,61.2493,61.2773,61.0811,61.2493,294177.0
2020-12-03 10:40:00,65.56,65.59,65.42,65.43,121643.0,61.2493,61.2773,61.1185,61.1278,121643.0
2020-12-03 10:50:00,65.44,65.49,65.31,65.32,110702.0,61.1372,61.1839,61.0157,61.0251,110702.0
2020-12-03 11:00:00,65.32,65.46,65.25,65.28,407681.0,61.0251,61.1559,60.9597,60.9877,407681.0
2020-12-03 11:10:00,65.27,65.36,65.19,65.28,70010.0,60.9784,61.0624,60.9036,60.9877,70010.0
2020-12-03 11:20:00,65.29,65.34,65.24,65.34,53025.0,60.997,61.0438,60.9503,61.0438,53025.0
2020-12-03 11:30:00,65.35,65.55,65.35,65.52,65652.0,61.0531,61.24,61.0531,61.2119,65652.0
2020-12-03 11:40:00,65.53,65.54,65.45,65.49,66636.0,61.2213,61.2306,61.1465,61.1839,66636.0
2020-12-03 11:50:00,65.49,65.49,65.34,65.45,174450.0,61.1839,61.1839,61.0438,61.1465,174450.0
2020-12-03 12:00:00,65.45,65.58,65.43,65.5,158877.0,61.1465,61.268,61.1278,61.1932,158877.0
2020-12-03 12:10:00,65.49,65.5,65.37,65.39,73670.0,61.1839,61.1932,61.0718,61.0905,73670.0
2020-12-03 12:20:00,65.42,65.61,65.38,65.53,144430.0,61.1185,61.296,61.0811,61.2213,144430.0
2020-12-03 12:30:00,65.54,65.61,65.42,65.44,81187.0,61.2306,61.296,61.1185,61.1372,81187.0
2020-12-03 12:40:00,65.45,65.62,65.42,65.61,43633.0,61.1465,61.3053,61.1185,61.296,43633.0
2020-12-03 12:50:00,65.61,65.68,65.59,65.67,120711.0,61.296,61.3614,61.2773,61.3521,120711.0
2020-12-03 13:00:00,65.69,65.74,65.66,65.7,77199.0,61.3707,61.4175,61.3427,61.3801,77199.0
2020-12-03 13:10:00,65.69,65.78,65.64,65.75,98379.0,61.3707,61.4548,61.324,61.4268,98379.0
2020-12-03 13:20:00,65.76,65.86,65.71,65.84,89202.0,61.4361,61.5296,61.3894,61.5109,89202.0
2020-12-03 13:30:00,65.85,65.91,65.78,65.83,72146.0,61.5202,61.5763,61.4548,61.5015,72146.0
2020-12-03 13:40:00,65.83,65.87,65.75,65.85,72941.0,61.5015,61.5389,61.4268,61.5202,72941.0
2020-12-03 13:50:00,65.84,65.91,65.71,65.73,61381.0,61.5109,61.5763,61.3894,61.4081,61381.0
2020-12-03 14:00:00,65.75,65.86,65.73,65.8,50379.0,61.4268,61.5296,61.4081,61.4735,50379.0
2020-12-03 14:10:00,65.8,65.95,65.8,65.93,56334.0,61.4735,61.6136,61.4735,61.595,56334.0
2020-12-03 14:20:00,65.93,65.99,65.87,65.99,125423.0,61.595,61.651,61.5389,61.651,125423.0
2020-12-03 14:30:00,65.99,66.0,65.89,65.97,90166.0,61.651,61.6604,61.5576,61.6323,90166.0
2020-12-03 14:40:00,65.97,66.0,65.93,65.98,142928.0,61.6323,61.6604,61.595,61.6417,142928.0
2020-12-03 14:50:00,65.98,65.99,65.86,65.97,188030.0,61.6417,61.651,61.5296,61.6323,188030.0
2020-12-03 15:00:00,65.96,65.98,65.86,65.87,61460.0,61.623,61.6417,61.5296,61.5389,61460.0
2020-12-03 15:10:00,65.88,65.94,65.84,65.91,77901.0,61.5483,61.6043,61.5109,61.5763,77901.0
2020-12-03 15:20:00,65.91,66.0,65.86,65.94,123852.0,61.5763,61.6604,61.5296,61.6043,123852.0
2020-12-03 15:30:00,65.94,65.95,65.65,65.65,95545.0,61.6043,61.6136,61.3334,61.3334,95545.0
2020-12-03 15:40:00,65.64,65.8,65.3,65.71,209629.0,61.324,61.4735,61.0064,61.3894,209629.0
2020-12-03 15:50:00,65.68,65.92,65.59,65.92,716876.0,61.3614,61.5856,61.2773,61.5856,716876.0
2020-12-04 09:30:00,66.03,66.29,65.98,66.1,235121.0,61.6884,61.9313,61.6417,61.7538,235121.0
2020-12-04 09:40:00,66.08,66.37,66.01,66.19,153597.0,61.7351,62.006,61.6697,61.8379,153597.0
2020-12-04 09:50:00,66.19,66.29,66.05,66.23,127142.0,61.8379,61.9313,61.7071,61.8752,127142.0
2020-12-04 10:00:00,66.22,66.29,66.1,66.18,93714.0,61.8659,61.9313,61.7538,61.8285,93714.0
2020-12-04 10:10:00,66.16,66.18,65.92,66.01,113499.0,61.8098,61.8285,61.5856,61.6697,113499.0
2020-12-04 10:20:00,66.0,66.23,65.99,66.18,67181.0,61.6604,61.8752,61.651,61.8285,67181.0
2020-12-04 10:30:00,66.16,66.4,66.14,66.38,127540.0,61.8098,62.0341,61.7912,62.0154,127540.0
2020-12-04 10:40:00,66.38,66.56,66.36,66.46,124268.0,62.0154,62.1835,61.9967,62.0901,124268.0
2020-12-04 10:50:00,66.45,66.53,66.4,66.44,106691.0,62.0808,62.1555,62.0341,62.0714,106691.0
2020-12-04 11:00:00,66.45,66.65,66.38,66.41,119523.0,62.0808,62.2676,62.0154,62.0434,119523.0
2020-12-04 11:10:00,66.42,66.51,66.33,66.51,72358.0,62.0527,62.1368,61.9687,62.1368,72358.0
2020-12-04 11:20:00,66.49,66.73,66.49,66.7,108178.0,62.1181,62.3424,62.1181,62.3143,108178.0
2020-12-04 11:30:00,66.72,66.76,66.61,66.69,145659.0,62.333,62.3704,62.2303,62.305,145659.0
2020-12-04 11:40:00,66.69,66.72,66.54,66.62,86213.0,62.305,62.333,62.1649,62.2396,86213.0
2020-12-04 11:50:00,66.63,66.65,66.58,66.65,75366.0,62.2489,62.2676,62.2022,62.2676,75366.0
2020-12-04 12:00:00,66.65,66.7,66.62,66.65,73041.0,62.2676,62.3143,62.2396,62.2676,73041.0
2020-12-04 12:10:00,66.65,66.69,66.51,66.53,77257.0,62.2676,62.305,62.1368,62.1555,77257.0
2020-12-04 12:20:00,66.52,66.6,66.47,66.52,61863.0,62.1462,62.2209,62.0995,62.1462,61863.0
2020-12-04 12:30:00,66.53,66.53,66.41,66.5,57288.0,62.1555,62.1555,62.0434,62.1275,57288.0
2020-12-04 12:40:00,66.51,66.56,66.47,66.53,82209.0,62.1368,62.1835,62.0995,62.1555,82209.0
2020-12-04 12:50:00,66.54,66.55,66.39,66.43,43958.0,62.1649,62.1742,62.0247,62.0621,43958.0
2020-12-04 13:00:00,66.44,66.46,66.32,66.36,68155.0,62.0714,62.0901,61.9593,61.9967,68155.0
2020-12-04 13:10:00,66.34,66.35,66.15,66.28,95981.0,61.978,61.9873,61.8005,61.922,95981.0
2020-12-04 13:20:00,66.26,66.28,66.12,66.17,70963.0,61.9033,61.922,61.7725,61.8192,70963.0
2020-12-04 13:30:00,66.17,66.34,66.16,66.3,38055.0,61.8192,61.978,61.8098,61.9406,38055.0
2020-12-04 13:40:00,66.29,66.33,66.21,66.26,32924.0,61.9313,61.9687,61.8566,61.9033,32924.0
2020-12-04 13:50:00,66.27,66.35,66.23,66.26,47298.0,61.9126,61.9873,61.8752,61.9033,47298.0
2020-12-04 14:00:00,66.26,66.36,66.25,66.26,50299.0,61.9033,61.9967,61.8939,61.9033,50299.0
2020-12-04 14:10:00,66.25,66.31,66.2,66.23,67308.0,61.8939,61.95,61.8472,61.8752,67308.0
2020-12-04 14:20:00,66.23,66.27,66.12,66.13,58978.0,61.8752,61.9126,61.7725,61.7818,58978.0
2020-12-04 14:30:00,66.15,66.26,66.13,66.17,52260.0,61.8005,61.9033,61.7818,61.8192,52260.0
2020-12-04 14:40:00,66.16,66.32,66.13,66.32,56545.0,61.8098,61.9593,61.7818,61.9593,56545.0
2020-12-04 14:50:00,66.32,66.4,66.27,66.37,77586.0,61.9593,62.0341,61.9126,62.006,77586.0
2020-12-04 15:00:00,66.38,66.49,66.34,66.48,69593.0,62.0154,62.1181,61.978,62.1088,69593.0
2020-12-04 15:10:00,66.48,66.48,66.29,66.35,84164.0,62.1088,62.1088,61.9313,61.9873,84164.0
2020-12-04 15:20:00,66.35,66.46,66.3,66.4,79357.0,61.9873,62.0901,61.9406,62.0341,79357.0
2020-12-04 15:30:00,66.39,66.51,66.39,66.42,138339.0,62.0247,62.1368,62.0247,62.0527,138339.0
2020-12-04 15:40:00,66.41,66.61,66.38,66.55,193887.0,62.0434,62.2303,62.0154,62.1742,193887.0
2020-12-04 15:50:00,66.52,66.72,66.44,66.65,482497.0,62.1462,62.333,62.0714,62.2676,482497.0
2020-12-07 09:40:00,65.88,66.02,65.41,65.82,75467.0,61.5483,61.679,61.1092,61.4922,75467.0
2020-12-07 09:50:00,65.83,65.91,65.64,65.9,73256.0,61.5015,61.5763,61.324,61.5669,73256.0
2020-12-07 10:00:00,65.92,65.94,65.71,65.86,81441.0,61.5856,61.6043,61.3894,61.5296,81441.0
2020-12-07 10:10:00,65.87,66.02,65.65,65.67,83386.0,61.5389,61.679,61.3334,61.3521,83386.0
2020-12-07 10:20:00,65.68,65.84,65.63,65.84,51040.0,61.3614,61.5109,61.3147,61.5109,51040.0
2020-12-07 10:30:00,65.84,66.12,65.84,66.0,156862.0,61.5109,61.7725,61.5109,61.6604,156862.0
2020-12-07 10:40:00,66.02,66.15,65.95,66.12,43467.0,61.679,61.8005,61.6136,61.7725,43467.0
2020-12-07 10:50:00,66.13,66.16,66.0,66.03,64372.0,61.7818,61.8098,61.6604,61.6884,64372.0
2020-12-07 11:00:00,66.03,66.19,65.74,65.78,91457.0,61.6884,61.8379,61.4175,61.4548,91457.0
2020-12-07 11:10:00,65.78,65.87,65.73,65.8,58335.0,61.4548,61.5389,61.4081,61.4735,58335.0
2020-12-07 11:20:00,65.8,66.07,65.8,66.05,81118.0,61.4735,61.7258,61.4735,61.7071,81118.0
2020-12-07 11:30:00,66.06,66.16,65.92,66.11,54385.0,61.7164,61.8098,61.5856,61.7631,54385.0
2020-12-07 11:40:00,66.09,66.27,66.06,66.23,72598.0,61.7444,61.9126,61.7164,61.8752,72598.0
2020-12-07 11:50:00,66.23,66.26,66.06,66.2,65132.0,61.8752,61.9033,61.7164,61.8472,65132.0
2020-12-07 12:00:00,66.18,66.28,66.13,66.28,44526.0,61.8285,61.922,61.7818,61.922,44526.0
2020-12-07 12:10:00,66.27,66.31,66.23,66.3,33783.0,61.9126,61.95,61.8752,61.9406,33783.0
2020-12-07 12:20:00,66.3,66.34,66.25,66.33,40995.0,61.9406,61.978,61.8939,61.9687,40995.0
2020-12-07 12:30:00,66.33,66.41,66.29,66.33,43498.0,61.9687,62.0434,61.9313,61.9687,43498.0
2020-12-07 12:40:00,66.32,66.37,66.29,66.3,28036.0,61.9593,62.006,61.9313,61.9406,28036.0
2020-12-07 12:50:00,66.29,66.32,66.19,66.19,32400.0,61.9313,61.9593,61.8379,61.8379,32400.0
2020-12-07 13:00:00,66.2,66.21,66.09,66.17,28448.0,61.8472,61.8566,61.7444,61.8192,28448.0
2020-12-07 13:10:00,66.16,66.17,66.06,66.13,36566.0,61.8098,61.8192,61.7164,61.7818,36566.0
2020-12-07 13:20:00,66.14,66.21,66.06,66.06,36808.0,61.7912,61.8566,61.7164,61.7164,36808.0
2020-12-07 13:30:00,66.06,66.16,66.0,66.0,52518.0,61.7164,61.8098,61.6604,61.6604,52518.0
2020-12-07 13:40:00,66.01,66.05,65.92,65.95,45631.0,61.6697,61.7071,61.5856,61.6136,45631.0
2020-12-07 13:50:00,65.94,65.98,65.84,65.85,34702.0,61.6043,61.6417,61.5109,61.5202,34702.0
2020-12-07 14:00:00,65.85,65.92,65.79,65.88,40363.0,61.5202,61.5856,61.4642,61.5483,40363.0
2020-12-07 14:10:00,65.88,65.9,65.78,65.84,36197.0,61.5483,61.5669,61.4548,61.5109,36197.0
2020-12-07 14:20:00,65.84,65.93,65.8,65.92,35127.0,61.5109,61.595,61.4735,61.5856,35127.0
2020-12-07 14:30:00,65.92,65.97,65.88,65.94,39188.0,61.5856,61.6323,61.5483,61.6043,39188.0
2020-12-07 14:40:00,65.93,65.98,65.88,65.92,47670.0,61.595,61.6417,61.5483,61.5856,47670.0
2020-12-07 14:50:00,65.92,65.99,65.86,65.88,40043.0,61.5856,61.651,61.5296,61.5483,40043.0
2020-12-07 15:00:00,65.89,65.96,65.88,65.9,43334.0,61.5576,61.623,61.5483,61.5669,43334.0
2020-12-07 15:10:00,65.9,66.02,65.87,66.02,39731.0,61.5669,61.679,61.5389,61.679,39731.0
2020-12-07 15:20:00,66.01,66.05,65.94,65.94,60168.0,61.6697,61.7071,61.6043,61.6043,60168.0
2020-12-07 15:30:00,65.95,65.99,65.86,65.88,101757.0,61.6136,61.651,61.5296,61.5483,101757.0
2020-12-07 15:40:00,65.88,65.88,65.63,65.7,121146.0,61.5483,61.5483,61.3147,61.3801,121146.0
2020-12-07 15:50:00,65.69,66.0,65.68,65.87,238711.0,61.3707,61.6604,61.3614,61.5389,238711.0
2020-12-08 09:30:00,65.18,65.69,65.0,65.69,166349.0,60.8943,61.3707,60.7261,61.3707,166349.0
2020-12-08 09:40:00,65.67,65.72,65.43,65.63,84069.0,61.3521,61.3988,61.1278,61.3147,84069.0
2020-12-08 09:50:00,65.62,65.78,65.57,65.63,78468.0,61.3053,61.4548,61.2586,61.3147,78468.0
2020-12-08 10:00:00,65.63,65.63,65.4,65.47,85829.0,61.3147,61.3147,61.0998,61.1652,85829.0
2020-12-08 10:10:00,65.47,65.65,65.28,65.3,48226.0,61.1652,61.3334,60.9877,61.0064,48226.0
2020-12-08 10:20:00,65.3,65.33,65.14,65.25,58857.0,61.0064,61.0344,60.8569,60.9597,58857.0
2020-12-08 10:30:00,65.25,65.39,65.21,65.36,47302.0,60.9597,61.0905,60.9223,61.0624,47302.0
2020-12-08 10:40:00,65.36,65.47,65.32,65.42,46249.0,61.0624,61.1652,61.0251,61.1185,46249.0
2020-12-08 10:50:00,65.42,65.54,65.33,65.53,58568.0,61.1185,61.2306,61.0344,61.2213,58568.0
2020-12-08 11:00:00,65.53,65.7,65.53,65.61,88723.0,61.2213,61.3801,61.2213,61.296,88723.0
2020-12-08 11:10:00,65.63,65.76,65.59,65.68,107951.0,61.3147,61.4361,61.2773,61.3614,107951.0
2020-12-08 11:20:00,65.69,65.77,65.59,65.65,50458.0,61.3707,61.4455,61.2773,61.3334,50458.0
2020-12-08 11:30:00,65.66,65.69,65.58,65.62,43550.0,61.3427,61.3707,61.268,61.3053,43550.0
2020-12-08 11:40:00,65.61,65.62,65.46,65.47,46841.0,61.296,61.3053,61.1559,61.1652,46841.0
2020-12-08 11:50:00,65.47,65.52,65.42,65.44,61159.0,61.1652,61.2119,61.1185,61.1372,61159.0
2020-12-08 12:00:00,65.43,65.46,65.29,65.29,36194.0,61.1278,61.1559,60.997,60.997,36194.0
2020-12-08 12:10:00,65.29,65.32,65.17,65.18,50600.0,60.997,61.0251,60.8849,60.8943,50600.0
2020-12-08 12:20:00,65.18,65.26,65.11,65.24,59602.0,60.8943,60.969,60.8289,60.9503,59602.0
2020-12-08 12:30:00,65.23,65.33,65.15,65.21,75273.0,60.941,61.0344,60.8663,60.9223,75273.0
2020-12-08 12:40:00,65.21,65.32,65.17,65.17,69684.0,60.9223,61.0251,60.8849,60.8849,69684.0
2020-12-08 12:50:00,65.18,65.29,65.1,65.1,58037.0,60.8943,60.997,60.8195,60.8195,58037.0
2020-12-08 13:00:00,65.11,65.19,65.1,65.16,49379.0,60.8289,60.9036,60.8195,60.8756,49379.0
2020-12-08 13:10:00,65.15,65.25,65.13,65.21,34577.0,60.8663,60.9597,60.8476,60.9223,34577.0
2020-12-08 13:20:00,65.22,65.34,65.21,65.27,46624.0,60.9316,61.0438,60.9223,60.9784,46624.0
2020-12-08 13:30:00,65.27,65.33,65.25,65.27,40678.0,60.9784,61.0344,60.9597,60.9784,40678.0
2020-12-08 13:40:00,65.28,65.33,65.24,65.29,33415.0,60.9877,61.0344,60.9503,60.997,33415.0
2020-12-08 13:50:00,65.29,65.3,65.22,65.28,38575.0,60.997,61.0064,60.9316,60.9877,38575.0
2020-12-08 14:00:00,65.27,65.36,65.23,65.36,54184.0,60.9784,61.0624,60.941,61.0624,54184.0
2020-12-08 14:10:00,65.38,65.56,65.36,65.53,77428.0,61.0811,61.2493,61.0624,61.2213,77428.0
2020-12-08 14:20:00,65.54,65.66,65.53,65.59,86339.0,61.2306,61.3427,61.2213,61.2773,86339.0
2020-12-08 14:30:00,65.59,65.61,65.5,65.51,36172.0,61.2773,61.296,61.1932,61.2026,36172.0
2020-12-08 14:40:00,65.52,65.52,65.43,65.44,27005.0,61.2119,61.2119,61.1278,61.1372,27005.0
2020-12-08 14:50:00,65.43,65.45,65.32,65.34,39952.0,61.1278,61.1465,61.0251,61.0438,39952.0
2020-12-08 15:00:00,65.33,65.33,65.22,65.25,27757.0,61.0344,61.0344,60.9316,60.9597,27757.0
2020-12-08 15:10:00,65.25,65.25,65.2,65.22,37586.0,60.9597,60.9597,60.913,60.9316,37586.0
2020-12-08 15:20:00,65.22,65.4,65.2,65.34,66750.0,60.9316,61.0998,60.913,61.0438,66750.0
2020-12-08 15:30:00,65.34,65.5,65.34,65.45,104190.0,61.0438,61.1932,61.0438,61.1465,104190.0
2020-12-08 15:40:00,65.44,65.56,65.39,65.42,124825.0,61.1372,61.2493,61.0905,61.1185,124825.0
2020-12-08 15:50:00,65.42,65.57,65.39,65.45,292613.0,61.1185,61.2586,61.0905,61.1465,292613.0
2020-12-09 09:30:00,66.05,66.48,65.67,65.76,192544.0,61.7071,62.1088,61.3521,61.4361,192544.0
2020-12-09 09:40:00,65.77,66.01,65.75,65.99,83800.0,61.4455,61.6697,61.4268,61.651,83800.0
2020-12-09 09:50:00,65.99,66.24,65.89,66.19,64854.0,61.651,61.8846,61.5576,61.8379,64854.0
2020-12-09 10:00:00,66.19,66.25,66.03,66.15,92203.0,61.8379,61.8939,61.6884,61.8005,92203.0
2020-12-09 10:10:00,66.14,66.36,66.0,66.36,110016.0,61.7912,61.9967,61.6604,61.9967,110016.0
2020-12-09 10:20:00,66.36,66.6,66.32,66.55,67400.0,61.9967,62.2209,61.9593,62.1742,67400.0
2020-12-09 10:30:00,66.53,66.71,66.49,66.51,60943.0,62.1555,62.3237,62.1181,62.1368,60943.0
2020-12-09 10:40:00,66.52,66.69,66.5,66.58,114931.0,62.1462,62.305,62.1275,62.2022,114931.0
2020-12-09 10:50:00,66.57,66.59,66.39,66.47,86216.0,62.1929,62.2116,62.0247,62.0995,86216.0
2020-12-09 11:00:00,66.45,66.55,66.34,66.49,52882.0,62.0808,62.1742,61.978,62.1181,52882.0
2020-12-09 11:10:00,66.5,66.7,66.49,66.54,52456.0,62.1275,62.3143,62.1181,62.1649,52456.0
2020-12-09 11:20:00,66.54,66.7,66.51,66.6,53096.0,62.1649,62.3143,62.1368,62.2209,53096.0
2020-12-09 11:30:00,66.59,66.59,66.38,66.52,46123.0,62.2116,62.2116,62.0154,62.1462,46123.0
2020-12-09 11:40:00,66.51,66.56,66.27,66.35,37384.0,62.1368,62.1835,61.9126,61.9873,37384.0
2020-12-09 11:50:00,66.35,66.43,66.25,66.37,28743.0,61.9873,62.0621,61.8939,62.006,28743.0
2020-12-09 12:00:00,66.34,66.45,66.32,66.45,45499.0,61.978,62.0808,61.9593,62.0808,45499.0
2020-12-09 12:10:00,66.44,66.46,66.32,66.39,46863.0,62.0714,62.0901,61.9593,62.0247,46863.0
2020-12-09 12:20:00,66.39,66.49,66.31,66.39,68370.0,62.0247,62.1181,61.95,62.0247,68370.0
2020-12-09 12:30:00,66.38,66.39,66.19,66.26,60604.0,62.0154,62.0247,61.8379,61.9033,60604.0
2020-12-09 12:40:00,66.26,66.26,66.09,66.12,64437.0,61.9033,61.9033,61.7444,61.7725,64437.0
2020-12-09 12:50:00,66.11,66.36,66.0,66.33,66209.0,61.7631,61.9967,61.6604,61.9687,66209.0
2020-12-09 13:00:00,66.31,66.33,66.11,66.29,63937.0,61.95,61.9687,61.7631,61.9313,63937.0
2020-12-09 13:10:00,66.29,66.29,66.03,66.08,61568.0,61.9313,61.9313,61.6884,61.7351,61568.0
2020-12-09 13:20:00,66.06,66.08,65.9,65.94,62240.0,61.7164,61.7351,61.5669,61.6043,62240.0
2020-12-09 13:30:00,65.93,66.07,65.79,66.06,58593.0,61.595,61.7258,61.4642,61.7164,58593.0
2020-12-09 13:40:00,66.01,66.19,65.96,66.18,57208.0,61.6697,61.8379,61.623,61.8285,57208.0
2020-12-09 13:50:00,66.17,66.18,65.82,65.86,79835.0,61.8192,61.8285,61.4922,61.5296,79835.0
2020-12-09 14:00:00,65.86,66.08,65.86,65.98,78320.0,61.5296,61.7351,61.5296,61.6417,78320.0
2020-12-09 14:10:00,65.99,66.07,65.92,65.95,66711.0,61.651,61.7258,61.5856,61.6136,66711.0
2020-12-09 14:20:00,65.94,66.22,65.91,66.21,56901.0,61.6043,61.8659,61.5763,61.8566,56901.0
2020-12-09 14:30:00,66.21,66.23,66.03,66.03,52497.0,61.8566,61.8752,61.6884,61.6884,52497.0
2020-12-09 14:40:00,66.04,66.08,65.91,66.07,52853.0,61.6977,61.7351,61.5763,61.7258,52853.0
2020-12-09 14:50:00,66.06,66.22,66.02,66.18,68421.0,61.7164,61.8659,61.679,61.8285,68421.0
2020-12-09 15:00:00,66.17,66.44,66.16,66.4,88772.0,61.8192,62.0714,61.8098,62.0341,88772.0
2020-12-09 15:10:00,66.39,66.46,66.26,66.27,93232.0,62.0247,62.0901,61.9033,61.9126,93232.0
2020-12-09 15:20:00,66.27,66.34,66.22,66.25,129945.0,61.9126,61.978,61.8659,61.8939,129945.0
2020-12-09 15:30:00,66.24,66.47,66.22,66.45,160390.0,61.8846,62.0995,61.8659,62.0808,160390.0
2020-12-09 15:40:00,66.45,66.76,66.45,66.74,406207.0,62.0808,62.3704,62.0808,62.3517,406207.0
2020-12-09 15:50:00,66.74,66.89,66.62,66.69,693589.0,62.3517,62.4918,62.2396,62.305,693589.0
2020-12-10 09:30:00,65.96,66.0,65.57,66.0,200100.0,61.623,61.6604,61.2586,61.6604,200100.0
2020-12-10 09:40:00,66.02,66.29,65.94,66.29,94900.0,61.679,61.9313,61.6043,61.9313,94900.0
2020-12-10 09:50:00,66.28,66.44,66.24,66.44,59613.0,61.922,62.0714,61.8846,62.0714,59613.0
2020-12-10 10:00:00,66.42,66.5,66.17,66.39,72695.0,62.0527,62.1275,61.8192,62.0247,72695.0
2020-12-10 10:10:00,66.39,66.54,66.35,66.47,55289.0,62.0247,62.1649,61.9873,62.0995,55289.0
2020-12-10 10:20:00,66.48,66.55,66.29,66.32,57653.0,62.1088,62.1742,61.9313,61.9593,57653.0
2020-12-10 10:30:00,66.32,66.47,66.25,66.46,66435.0,61.9593,62.0995,61.8939,62.0901,66435.0
2020-12-10 10:40:00,66.44,66.44,66.2,66.24,61246.0,62.0714,62.0714,61.8472,61.8846,61246.0
2020-12-10 10:50:00,66.24,66.37,66.24,66.33,57195.0,61.8846,62.006,61.8846,61.9687,57195.0
2020-12-10 11:00:00,66.33,66.42,66.29,66.36,86639.0,61.9687,62.0527,61.9313,61.9967,86639.0
2020-12-10 11:10:00,66.36,66.56,66.35,66.47,87114.0,61.9967,62.1835,61.9873,62.0995,87114.0
2020-12-10 11:20:00,66.46,66.51,66.32,66.36,56905.0,62.0901,62.1368,61.9593,61.9967,56905.0
2020-12-10 11:30:00,66.34,66.39,66.22,66.25,64569.0,61.978,62.0247,61.8659,61.8939,64569.0
2020-12-10 11:40:00,66.26,66.26,66.08,66.14,85709.0,61.9033,61.9033,61.7351,61.7912,85709.0
2020-12-10 11:50:00,66.13,66.14,65.98,66.02,50399.0,61.7818,61.7912,61.6417,61.679,50399.0
2020-12-10 12:00:00,66.03,66.24,65.98,66.24,35867.0,61.6884,61.8846,61.6417,61.8846,35867.0
2020-12-10 12:10:00,66.25,66.35,66.2,66.33,32568.0,61.8939,61.9873,61.8472,61.9687,32568.0
2020-12-10 12:20:00,66.33,66.36,66.27,66.34,29706.0,61.9687,61.9967,61.9126,61.978,29706.0
2020-12-10 12:30:00,66.35,66.43,66.31,66.35,77895.0,61.9873,62.0621,61.95,61.9873,77895.0
2020-12-10 12:40:00,66.36,66.5,66.36,66.4,68608.0,61.9967,62.1275,61.9967,62.0341,68608.0
2020-12-10 12:50:00,66.39,66.51,66.37,66.49,40211.0,62.0247,62.1368,62.006,62.1181,40211.0
2020-12-10 13:00:00,66.5,66.75,66.45,66.72,115863.0,62.1275,62.361,62.0808,62.333,115863.0
2020-12-10 13:10:00,66.7,66.84,66.7,66.77,83864.0,62.3143,62.4451,62.3143,62.3797,83864.0
2020-12-10 13:20:00,66.79,66.86,66.74,66.79,86706.0,62.3984,62.4638,62.3517,62.3984,86706.0
2020-12-10 13:30:00,66.8,66.8,66.72,66.77,65013.0,62.4078,62.4078,62.333,62.3797,65013.0
2020-12-10 13:40:00,66.76,66.84,66.73,66.81,88391.0,62.3704,62.4451,62.3424,62.4171,88391.0
2020-12-10 13:50:00,66.81,66.87,66.71,66.78,196883.0,62.4171,62.4732,62.3237,62.3891,196883.0
2020-12-10 14:00:00,66.79,66.79,66.75,66.76,62496.0,62.3984,62.3984,62.361,62.3704,62496.0
2020-12-10 14:10:00,66.75,66.76,66.63,66.69,87816.0,62.361,62.3704,62.2489,62.305,87816.0
2020-12-10 14:20:00,66.68,66.7,66.58,66.62,24712.0,62.2957,62.3143,62.2022,62.2396,24712.0
2020-12-10 14:30:00,66.61,66.79,66.58,66.77,103320.0,62.2303,62.3984,62.2022,62.3797,103320.0
2020-12-10 14:40:00,66.75,66.83,66.71,66.75,89328.0,62.361,62.4358,62.3237,62.361,89328.0
2020-12-10 14:50:00,66.76,66.81,66.74,66.79,91877.0,62.3704,62.4171,62.3517,62.3984,91877.0
2020-12-10 15:00:00,66.79,66.84,66.75,66.78,126859.0,62.3984,62.4451,62.361,62.3891,126859.0
2020-12-10 15:10:00,66.78,66.89,66.75,66.85,49227.0,62.3891,62.4918,62.361,62.4545,49227.0
2020-12-10 15:20:00,66.83,66.86,66.75,66.8,65157.0,62.4358,62.4638,62.361,62.4078,65157.0
2020-12-10 15:30:00,66.8,66.9,66.7,66.76,146082.0,62.4078,62.5012,62.3143,62.3704,146082.0
2020-12-10 15:40:00,66.75,66.78,66.67,66.71,165468.0,62.361,62.3891,62.2863,62.3237,165468.0
2020-12-10 15:50:00,66.7,66.81,66.5,66.53,587245.0,62.3143,62.4171,62.1275,62.1555,587245.0
2020-12-11 09:30:00,66.05,66.21,65.87,66.03,276295.0,61.7071,61.8566,61.5389,61.6884,276295.0
2020-12-11 09:40:00,66.0,66.14,65.83,65.85,475878.0,61.6604,61.7912,61.5015,61.5202,475878.0
2020-12-11 09:50:00,65.83,66.14,65.71,65.95,218914.0,61.5015,61.7912,61.3894,61.6136,218914.0
2020-12-11 10:00:00,65.97,66.23,65.93,66.21,238679.0,61.6323,61.8752,61.595,61.8566,238679.0
2020-12-11 10:10:00,66.19,66.24,65.97,66.05,373808.0,61.8379,61.8846,61.6323,61.7071,373808.0
2020-12-11 10:20:00,66.04,66.18,66.04,66.1,194200.0,61.6977,61.8285,61.6977,61.7538,194200.0
2020-12-11 10:30:00,66.1,66.2,66.04,66.11,160895.0,61.7538,61.8472,61.6977,61.7631,160895.0
2020-12-11 10:40:00,66.13,66.19,66.1,66.1,93632.0,61.7818,61.8379,61.7538,61.7538,93632.0
2020-12-11 10:50:00,66.1,66.17,65.97,66.06,207821.0,61.7538,61.8192,61.6323,61.7164,207821.0
2020-12-11 11:00:00,66.06,66.19,65.89,65.98,56180.0,61.7164,61.8379,61.5576,61.6417,56180.0
2020-12-11 11:10:00,65.99,66.13,65.94,66.12,52588.0,61.651,61.7818,61.6043,61.7725,52588.0
2020-12-11 11:20:00,66.11,66.15,65.87,65.88,112404.0,61.7631,61.8005,61.5389,61.5483,112404.0
2020-12-11 11:30:00,65.88,65.99,65.8,65.82,147357.0,61.5483,61.651,61.4735,61.4922,147357.0
2020-12-11 11:40:00,65.82,65.87,65.78,65.85,64399.0,61.4922,61.5389,61.4548,61.5202,64399.0
2020-12-11 11:50:00,65.86,66.03,65.84,65.97,45241.0,61.5296,61.6884,61.5109,61.6323,45241.0
2020-12-11 12:00:00,65.97,66.0,65.5,65.53,99555.0,61.6323,61.6604,61.1932,61.2213,99555.0
2020-12-11 12:10:00,65.55,65.73,65.49,65.64,174811.0,61.24,61.4081,61.1839,61.324,174811.0
2020-12-11 12:20:00,65.63,65.92,65.6,65.91,198592.0,61.3147,61.5856,61.2867,61.5763,198592.0
2020-12-11 12:30:00,65.89,66.05,65.76,65.78,90855.0,61.5576,61.7071,61.4361,61.4548,90855.0
2020-12-11 12:40:00,65.8,66.02,65.79,65.99,75309.0,61.4735,61.679,61.4642,61.651,75309.0
2020-12-11 12:50:00,65.98,66.04,65.93,65.96,46991.0,61.6417,61.6977,61.595,61.623,46991.0
2020-12-11 13:00:00,65.95,66.03,65.93,65.95,48637.0,61.6136,61.6884,61.595,61.6136,48637.0
2020-12-11 13:10:00,65.95,66.08,65.93,65.98,38493.0,61.6136,61.7351,61.595,61.6417,38493.0
2020-12-11 13:20:00,65.99,66.01,65.89,66.0,33887.0,61.651,61.6697,61.5576,61.6604,33887.0
2020-12-11 13:30:00,66.01,66.05,65.93,65.93,53834.0,61.6697,61.7071,61.595,61.595,53834.0
2020-12-11 13:40:00,65.93,66.01,65.9,66.0,65477.0,61.595,61.6697,61.5669,61.6604,65477.0
2020-12-11 13:50:00,66.0,66.32,65.99,66.31,84469.0,61.6604,61.9593,61.651,61.95,84469.0
2020-12-11 14:00:00,66.31,66.33,66.14,66.23,147691.0,61.95,61.9687,61.7912,61.8752,147691.0
2020-12-11 14:10:00,66.23,66.28,66.17,66.19,53261.0,61.8752,61.922,61.8192,61.8379,53261.0
2020-12-11 14:20:00,66.19,66.22,66.06,66.17,51030.0,61.8379,61.8659,61.7164,61.8192,51030.0
2020-12-11 14:30:00,66.17,66.28,66.12,66.12,34094.0,61.8192,61.922,61.7725,61.7725,34094.0
2020-12-11 14:40:00,66.11,66.2,66.11,66.19,48055.0,61.7631,61.8472,61.7631,61.8379,48055.0
2020-12-11 14:50:00,66.19,66.2,65.99,66.0,29762.0,61.8379,61.8472,61.651,61.6604,29762.0
2020-12-11 15:00:00,65.99,66.06,65.98,66.01,42992.0,61.651,61.7164,61.6417,61.6697,42992.0
2020-12-11 15:10:00,66.02,66.27,66.0,66.24,53928.0,61.679,61.9126,61.6604,61.8846,53928.0
2020-12-11 15:20:00,66.22,66.23,66.09,66.11,70260.0,61.8659,61.8752,61.7444,61.7631,70260.0
2020-12-11 15:30:00,66.11,66.25,66.09,66.21,123886.0,61.7631,61.8939,61.7444,61.8566,123886.0
2020-12-11 15:40:00,66.21,66.25,65.99,66.02,109968.0,61.8566,61.8939,61.651,61.679,109968.0
2020-12-11 15:50:00,66.01,66.21,65.99,66.06,384391.0,61.6697,61.8566,61.651,61.7164,384391.0
2020-12-14 09:30:00,66.92,66.95,66.37,66.76,193612.0,62.5199,62.5479,62.006,62.3704,193612.0
2020-12-14 09:40:00,66.77,66.9,66.48,66.62,242235.0,62.3797,62.5012,62.1088,62.2396,242235.0
2020-12-14 09:50:00,66.59,66.65,66.39,66.51,207805.0,62.2116,62.2676,62.0247,62.1368,207805.0
2020-12-14 10:00:00,66.52,66.53,66.33,66.52,150295.0,62.1462,62.1555,61.9687,62.1462,150295.0
2020-12-14 10:10:00,66.51,66.65,66.41,66.55,107384.0,62.1368,62.2676,62.0434,62.1742,107384.0
2020-12-14 10:20:00,66.52,66.61,66.4,66.6,109197.0,62.1462,62.2303,62.0341,62.2209,109197.0
2020-12-14 10:30:00,66.6,66.63,66.22,66.39,153795.0,62.2209,62.2489,61.8659,62.0247,153795.0
2020-12-14 10:40:00,66.4,66.43,66.12,66.28,198049.0,62.0341,62.0621,61.7725,61.922,198049.0
2020-12-14 10:50:00,66.29,66.36,66.0,66.01,312196.0,61.9313,61.9967,61.6604,61.6697,312196.0
2020-12-14 11:00:00,66.03,66.12,65.96,65.97,237945.0,61.6884,61.7725,61.623,61.6323,237945.0
2020-12-14 11:10:00,65.97,66.27,65.96,66.22,243310.0,61.6323,61.9126,61.623,61.8659,243310.0
2020-12-14 11:20:00,66.21,66.3,66.15,66.23,153635.0,61.8566,61.9406,61.8005,61.8752,153635.0
2020-12-14 11:30:00,66.23,66.4,66.12,66.39,277682.0,61.8752,62.0341,61.7725,62.0247,277682.0
2020-12-14 11:40:00,66.41,66.41,66.16,66.2,117566.0,62.0434,62.0434,61.8098,61.8472,117566.0
2020-12-14 11:50:00,66.21,66.26,65.97,66.0,96148.0,61.8566,61.9033,61.6323,61.6604,96148.0
2020-12-14 12:00:00,66.0,66.08,65.93,65.97,56214.0,61.6604,61.7351,61.595,61.6323,56214.0
2020-12-14 12:10:00,65.97,66.02,65.93,65.97,91067.0,61.6323,61.679,61.595,61.6323,91067.0
2020-12-14 12:20:00,65.98,66.01,65.83,65.92,429314.0,61.6417,61.6697,61.5015,61.5856,429314.0
2020-12-14 12:30:00,65.92,66.07,65.86,66.06,195799.0,61.5856,61.7258,61.5296,61.7164,195799.0
2020-12-14 12:40:00,66.07,66.09,65.87,65.95,266428.0,61.7258,61.7444,61.5389,61.6136,266428.0
2020-12-14 12:50:00,65.96,66.03,65.92,65.96,169071.0,61.623,61.6884,61.5856,61.623,169071.0
2020-12-14 13:00:00,65.96,66.02,65.66,65.7,130793.0,61.623,61.679,61.3427,61.3801,130793.0
2020-12-14 13:10:00,65.69,65.82,65.61,65.78,89303.0,61.3707,61.4922,61.296,61.4548,89303.0
2020-12-14 13:20:00,65.79,65.88,65.77,65.84,64686.0,61.4642,61.5483,61.4455,61.5109,64686.0
2020-12-14 13:30:00,65.83,66.07,65.8,66.04,61670.0,61.5015,61.7258,61.4735,61.6977,61670.0
2020-12-14 13:40:00,66.03,66.06,65.86,65.91,95147.0,61.6884,61.7164,61.5296,61.5763,95147.0
2020-12-14 13:50:00,65.91,65.99,65.88,65.95,79876.0,61.5763,61.651,61.5483,61.6136,79876.0
2020-12-14 14:00:00,65.94,65.98,65.81,65.87,84112.0,61.6043,61.6417,61.4829,61.5389,84112.0
2020-12-14 14:10:00,65.87,65.87,65.69,65.82,96203.0,61.5389,61.5389,61.3707,61.4922,96203.0
2020-12-14 14:20:00,65.81,65.88,65.76,65.86,107924.0,61.4829,61.5483,61.4361,61.5296,107924.0
2020-12-14 14:30:00,65.86,65.87,65.58,65.64,187922.0,61.5296,61.5389,61.268,61.324,187922.0
2020-12-14 14:40:00,65.64,65.7,65.61,65.69,96579.0,61.324,61.3801,61.296,61.3707,96579.0
2020-12-14 14:50:00,65.7,65.75,65.66,65.73,86512.0,61.3801,61.4268,61.3427,61.4081,86512.0
2020-12-14 15:00:00,65.73,65.82,65.69,65.73,135580.0,61.4081,61.4922,61.3707,61.4081,135580.0
2020-12-14 15:10:00,65.73,65.78,65.69,65.74,133278.0,61.4081,61.4548,61.3707,61.4175,133278.0
2020-12-14 15:20:00,65.74,65.89,65.72,65.78,157728.0,61.4175,61.5576,61.3988,61.4548,157728.0
2020-12-14 15:30:00,65.78,65.8,65.48,65.56,211506.0,61.4548,61.4735,61.1746,61.2493,211506.0
2020-12-14 15:40:00,65.55,65.57,65.37,65.51,241571.0,61.24,61.2586,61.0718,61.2026,241571.0
2020-12-14 15:50:00,65.51,65.59,65.31,65.34,408309.0,61.2026,61.2773,61.0157,61.0438,408309.0
2020-12-15 09:30:00,66.42,66.42,65.85,66.19,357055.0,62.0527,62.0527,61.5202,61.8379,357055.0
2020-12-15 09:40:00,66.2,66.31,65.76,65.9,170068.0,61.8472,61.95,61.4361,61.5669,170068.0
2020-12-15 09:50:00,65.92,66.04,65.61,65.63,114028.0,61.5856,61.6977,61.296,61.3147,114028.0
2020-12-15 10:00:00,65.65,65.88,65.61,65.79,53461.0,61.3334,61.5483,61.296,61.4642,53461.0
2020-12-15 10:10:00,65.81,66.01,65.76,65.91,139419.0,61.4829,61.6697,61.4361,61.5763,139419.0
2020-12-15 10:20:00,65.91,65.98,65.78,65.92,40754.0,61.5763,61.6417,61.4548,61.5856,40754.0
2020-12-15 10:30:00,65.93,66.01,65.76,65.77,105104.0,61.595,61.6697,61.4361,61.4455,105104.0
2020-12-15 10:40:00,65.79,65.89,65.74,65.84,34185.0,61.4642,61.5576,61.4175,61.5109,34185.0
2020-12-15 10:50:00,65.85,66.06,65.84,66.04,71004.0,61.5202,61.7164,61.5109,61.6977,71004.0
2020-12-15 11:00:00,66.02,66.16,65.94,65.98,117771.0,61.679,61.8098,61.6043,61.6417,117771.0
2020-12-15 11:10:00,65.98,66.36,65.98,66.17,144801.0,61.6417,61.9967,61.6417,61.8192,144801.0
2020-12-15 11:20:00,66.18,66.35,66.16,66.33,50292.0,61.8285,61.9873,61.8098,61.9687,50292.0
2020-12-15 11:30:00,66.33,66.35,66.26,66.3,64658.0,61.9687,61.9873,61.9033,61.9406,64658.0
2020-12-15 11:40:00,66.29,66.4,66.28,66.31,140169.0,61.9313,62.0341,61.922,61.95,140169.0
2020-12-15 11:50:00,66.31,66.37,66.27,66.33,53002.0,61.95,62.006,61.9126,61.9687,53002.0
2020-12-15 12:00:00,66.34,66.42,66.3,66.31,42750.0,61.978,62.0527,61.9406,61.95,42750.0
2020-12-15 12:10:00,66.31,66.39,66.3,66.39,48339.0,61.95,62.0247,61.9406,62.0247,48339.0
2020-12-15 12:20:00,66.38,66.42,66.33,66.41,55225.0,62.0154,62.0527,61.9687,62.0434,55225.0
2020-12-15 12:30:00,66.41,66.56,66.39,66.52,47203.0,62.0434,62.1835,62.0247,62.1462,47203.0
2020-12-15 12:40:00,66.52,66.57,66.45,66.56,32257.0,62.1462,62.1929,62.0808,62.1835,32257.0
2020-12-15 12:50:00,66.57,66.6,66.51,66.54,49887.0,62.1929,62.2209,62.1368,62.1649,49887.0
2020-12-15 13:00:00,66.54,66.63,66.47,66.54,79980.0,62.1649,62.2489,62.0995,62.1649,79980.0
2020-12-15 13:10:00,66.54,66.54,66.44,66.45,51979.0,62.1649,62.1649,62.0714,62.0808,51979.0
2020-12-15 13:20:00,66.46,66.47,66.37,66.4,41703.0,62.0901,62.0995,62.006,62.0341,41703.0
2020-12-15 13:30:00,66.4,66.5,66.39,66.45,40327.0,62.0341,62.1275,62.0247,62.0808,40327.0
2020-12-15 13:40:00,66.45,66.53,66.42,66.53,81426.0,62.0808,62.1555,62.0527,62.1555,81426.0
2020-12-15 13:50:00,66.53,66.6,66.5,66.53,79946.0,62.1555,62.2209,62.1275,62.1555,79946.0
2020-12-15 14:00:00,66.55,66.6,66.45,66.45,129977.0,62.1742,62.2209,62.0808,62.0808,129977.0
2020-12-15 14:10:00,66.46,66.54,66.43,66.47,67031.0,62.0901,62.1649,62.0621,62.0995,67031.0
2020-12-15 14:20:00,66.47,66.55,66.47,66.49,55035.0,62.0995,62.1742,62.0995,62.1181,55035.0
2020-12-15 14:30:00,66.5,66.54,66.48,66.51,97061.0,62.1275,62.1649,62.1088,62.1368,97061.0
2020-12-15 14:40:00,66.5,66.55,66.5,66.53,54692.0,62.1275,62.1742,62.1275,62.1555,54692.0
2020-12-15 14:50:00,66.53,66.54,66.33,66.36,200882.0,62.1555,62.1649,61.9687,61.9967,200882.0
2020-12-15 15:00:00,66.37,66.52,66.37,66.46,73521.0,62.006,62.1462,62.006,62.0901,73521.0
2020-12-15 15:10:00,66.47,66.52,66.4,66.4,68672.0,62.0995,62.1462,62.0341,62.0341,68672.0
2020-12-15 15:20:00,66.41,66.46,66.25,66.27,94794.0,62.0434,62.0901,61.8939,61.9126,94794.0
2020-12-15 15:30:00,66.26,66.36,66.25,66.34,140789.0,61.9033,61.9967,61.8939,61.978,140789.0
2020-12-15 15:40:00,66.34,66.62,66.32,66.58,184592.0,61.978,62.2396,61.9593,62.2022,184592.0
2020-12-15 15:50:00,66.6,66.76,66.53,66.75,390361.0,62.2209,62.3704,62.1555,62.361,390361.0
2020-12-16 09:30:00,67.13,67.19,66.74,66.98,274779.0,62.7161,62.7721,62.3517,62.5759,274779.0
2020-12-16 09:40:00,66.98,67.02,66.83,66.96,143456.0,62.5759,62.6133,62.4358,62.5572,143456.0
2020-12-16 09:50:00,66.96,67.04,66.89,67.02,90308.0,62.5572,62.632,62.4918,62.6133,90308.0
2020-12-16 10:00:00,67.02,67.06,66.85,66.89,158429.0,62.6133,62.6507,62.4545,62.4918,158429.0
2020-12-16 10:10:00,66.89,66.96,66.79,66.8,138677.0,62.4918,62.5572,62.3984,62.4078,138677.0
2020-12-16 10:20:00,66.8,67.01,66.79,66.98,148483.0,62.4078,62.604,62.3984,62.5759,148483.0
2020-12-16 10:30:00,66.96,66.98,66.81,66.85,227490.0,62.5572,62.5759,62.4171,62.4545,227490.0
2020-12-16 10:40:00,66.85,67.02,66.81,66.95,248997.0,62.4545,62.6133,62.4171,62.5479,248997.0
2020-12-16 10:50:00,66.95,67.11,66.88,66.93,216326.0,62.5479,62.6974,62.4825,62.5292,216326.0
2020-12-16 11:00:00,66.92,66.93,66.62,66.74,143608.0,62.5199,62.5292,62.2396,62.3517,143608.0
2020-12-16 11:10:00,66.75,66.89,66.63,66.79,60897.0,62.361,62.4918,62.2489,62.3984,60897.0
2020-12-16 11:20:00,66.79,66.79,66.72,66.75,60906.0,62.3984,62.3984,62.333,62.361,60906.0
2020-12-16 11:30:00,66.75,66.75,66.63,66.67,104943.0,62.361,62.361,62.2489,62.2863,104943.0
2020-12-16 11:40:00,66.67,66.74,66.65,66.7,75680.0,62.2863,62.3517,62.2676,62.3143,75680.0
2020-12-16 11:50:00,66.7,66.71,66.56,66.65,96446.0,62.3143,62.3237,62.1835,62.2676,96446.0
2020-12-16 12:00:00,66.66,66.68,66.6,66.65,56376.0,62.277,62.2957,62.2209,62.2676,56376.0
2020-12-16 12:10:00,66.65,66.67,66.61,66.64,107980.0,62.2676,62.2863,62.2303,62.2583,107980.0
2020-12-16 12:20:00,66.64,66.66,66.54,66.56,57339.0,62.2583,62.277,62.1649,62.1835,57339.0
2020-12-16 12:30:00,66.56,66.59,66.46,66.57,80891.0,62.1835,62.2116,62.0901,62.1929,80891.0
2020-12-16 12:40:00,66.57,66.64,66.55,66.59,61582.0,62.1929,62.2583,62.1742,62.2116,61582.0
2020-12-16 12:50:00,66.57,66.63,66.47,66.58,64958.0,62.1929,62.2489,62.0995,62.2022,64958.0
2020-12-16 13:00:00,66.58,66.63,66.57,66.63,39611.0,62.2022,62.2489,62.1929,62.2489,39611.0
2020-12-16 13:10:00,66.64,66.66,66.55,66.61,72877.0,62.2583,62.277,62.1742,62.2303,72877.0
2020-12-16 13:20:00,66.6,66.63,66.58,66.59,45435.0,62.2209,62.2489,62.2022,62.2116,45435.0
2020-12-16 13:30:00,66.58,66.66,66.58,66.65,39740.0,62.2022,62.277,62.2022,62.2676,39740.0
2020-12-16 13:40:00,66.64,66.71,66.62,66.66,42536.0,62.2583,62.3237,62.2396,62.277,42536.0
2020-12-16 13:50:00,66.65,66.7,66.59,66.61,62330.0,62.2676,62.3143,62.2116,62.2303,62330.0
2020-12-16 14:00:00,66.63,66.68,66.51,66.59,175204.0,62.2489,62.2957,62.1368,62.2116,175204.0
2020-12-16 14:10:00,66.58,66.59,66.32,66.47,130721.0,62.2022,62.2116,61.9593,62.0995,130721.0
2020-12-16 14:20:00,66.47,66.54,66.42,66.45,60588.0,62.0995,62.1649,62.0527,62.0808,60588.0
2020-12-16 14:30:00,66.44,66.64,66.44,66.62,124383.0,62.0714,62.2583,62.0714,62.2396,124383.0
2020-12-16 14:40:00,66.62,66.72,66.58,66.65,69192.0,62.2396,62.333,62.2022,62.2676,69192.0
2020-12-16 14:50:00,66.66,66.76,66.64,66.74,57675.0,62.277,62.3704,62.2583,62.3517,57675.0
2020-12-16 15:00:00,66.74,66.74,66.61,66.63,56560.0,62.3517,62.3517,62.2303,62.2489,56560.0
2020-12-16 15:10:00,66.64,66.76,66.6,66.74,73817.0,62.2583,62.3704,62.2209,62.3517,73817.0
2020-12-16 15:20:00,66.73,66.82,66.73,66.75,66817.0,62.3424,62.4264,62.3424,62.361,66817.0
2020-12-16 15:30:00,66.76,66.78,66.5,66.56,187380.0,62.3704,62.3891,62.1275,62.1835,187380.0
2020-12-16 15:40:00,66.56,66.62,66.53,66.6,178825.0,62.1835,62.2396,62.1555,62.2209,178825.0
2020-12-16 15:50:00,66.6,66.64,66.5,66.62,519629.0,62.2209,62.2583,62.1275,62.2396,519629.0
2020-12-17 09:30:00,67.13,67.37,66.8,67.05,332974.0,62.7161,62.9403,62.4078,62.6413,332974.0
2020-12-17 09:40:00,67.05,67.35,66.99,67.2,272060.0,62.6413,62.9216,62.5853,62.7815,272060.0
2020-12-17 09:50:00,67.21,67.23,67.0,67.12,229590.0,62.7908,62.8095,62.5946,62.7067,229590.0
2020-12-17 10:00:00,67.11,67.4,67.11,67.34,210215.0,62.6974,62.9683,62.6974,62.9123,210215.0
2020-12-17 10:10:00,67.34,67.39,67.22,67.35,209207.0,62.9123,62.959,62.8001,62.9216,209207.0
2020-12-17 10:20:00,67.35,67.52,67.3,67.49,112493.0,62.9216,63.0804,62.8749,63.0524,112493.0
2020-12-17 10:30:00,67.49,67.68,67.26,67.27,107310.0,63.0524,63.2299,62.8375,62.8469,107310.0
2020-12-17 10:40:00,67.28,67.3,67.0,67.16,162342.0,62.8562,62.8749,62.5946,62.7441,162342.0
2020-12-17 10:50:00,67.16,67.16,66.98,67.05,97708.0,62.7441,62.7441,62.5759,62.6413,97708.0
2020-12-17 11:00:00,67.05,67.22,67.02,67.17,100517.0,62.6413,62.8001,62.6133,62.7534,100517.0
2020-12-17 11:10:00,67.18,67.2,67.09,67.15,95180.0,62.7628,62.7815,62.6787,62.7347,95180.0
2020-12-17 11:20:00,67.14,67.21,67.09,67.19,84159.0,62.7254,62.7908,62.6787,62.7721,84159.0
2020-12-17 11:30:00,67.2,67.2,67.08,67.17,100190.0,62.7815,62.7815,62.6693,62.7534,100190.0
2020-12-17 11:40:00,67.17,67.26,67.11,67.12,66202.0,62.7534,62.8375,62.6974,62.7067,66202.0
2020-12-17 11:50:00,67.13,67.21,67.07,67.18,73587.0,62.7161,62.7908,62.66,62.7628,73587.0
2020-12-17 12:00:00,67.18,67.28,67.16,67.18,106733.0,62.7628,62.8562,62.7441,62.7628,106733.0
2020-12-17 12:10:00,67.18,67.21,67.03,67.14,64668.0,62.7628,62.7908,62.6226,62.7254,64668.0
2020-12-17 12:20:00,67.13,67.22,67.12,67.16,57851.0,62.7161,62.8001,62.7067,62.7441,57851.0
2020-12-17 12:30:00,67.15,67.22,67.13,67.15,52977.0,62.7347,62.8001,62.7161,62.7347,52977.0
2020-12-17 12:40:00,67.15,67.33,67.13,67.31,50215.0,62.7347,62.9029,62.7161,62.8842,50215.0
2020-12-17 12:50:00,67.31,67.48,67.29,67.47,82329.0,62.8842,63.043,62.8655,63.0337,82329.0
2020-12-17 13:00:00,67.46,67.51,67.44,67.47,87018.0,63.0244,63.0711,63.0057,63.0337,87018.0
2020-12-17 13:10:00,67.48,67.55,67.44,67.48,78014.0,63.043,63.1084,63.0057,63.043,78014.0
2020-12-17 13:20:00,67.47,67.51,67.46,67.51,49332.0,63.0337,63.0711,63.0244,63.0711,49332.0
2020-12-17 13:30:00,67.51,67.56,67.36,67.37,97134.0,63.0711,63.1178,62.9309,62.9403,97134.0
2020-12-17 13:40:00,67.37,67.4,67.28,67.31,54336.0,62.9403,62.9683,62.8562,62.8842,54336.0
2020-12-17 13:50:00,67.3,67.38,67.27,67.37,55053.0,62.8749,62.9496,62.8469,62.9403,55053.0
2020-12-17 14:00:00,67.37,67.48,67.3,67.48,83280.0,62.9403,63.043,62.8749,63.043,83280.0
2020-12-17 14:10:00,67.48,67.51,67.28,67.29,92785.0,63.043,63.0711,62.8562,62.8655,92785.0
2020-12-17 14:20:00,67.3,67.39,67.29,67.37,76379.0,62.8749,62.959,62.8655,62.9403,76379.0
2020-12-17 14:30:00,67.37,67.39,67.33,67.36,87566.0,62.9403,62.959,62.9029,62.9309,87566.0
2020-12-17 14:40:00,67.37,67.4,67.33,67.38,65282.0,62.9403,62.9683,62.9029,62.9496,65282.0
2020-12-17 14:50:00,67.38,67.5,67.37,67.5,78026.0,62.9496,63.0617,62.9403,63.0617,78026.0
2020-12-17 15:00:00,67.5,67.51,67.28,67.36,90589.0,63.0617,63.0711,62.8562,62.9309,90589.0
2020-12-17 15:10:00,67.34,67.5,67.32,67.49,71357.0,62.9123,63.0617,62.8936,63.0524,71357.0
2020-12-17 15:20:00,67.5,67.6,67.47,67.53,143729.0,63.0617,63.1552,63.0337,63.0898,143729.0
2020-12-17 15:30:00,67.53,67.59,67.46,67.59,122059.0,63.0898,63.1458,63.0244,63.1458,122059.0
2020-12-17 15:40:00,67.58,67.6,67.5,67.51,181798.0,63.1365,63.1552,63.0617,63.0711,181798.0
2020-12-17 15:50:00,67.51,67.66,67.49,67.51,585902.0,63.0711,63.2112,63.0524,63.0711,585902.0
2020-12-18 09:30:00,67.65,67.71,67.03,67.14,1410548.0,63.2019,63.2579,62.6226,62.7254,1410548.0
2020-12-18 09:40:00,67.14,67.4,67.03,67.23,157992.0,62.7254,62.9683,62.6226,62.8095,157992.0
2020-12-18 09:50:00,67.22,67.22,66.78,67.17,268263.0,62.8001,62.8001,62.3891,62.7534,268263.0
2020-12-18 10:00:00,67.19,67.39,67.11,67.31,166524.0,62.7721,62.959,62.6974,62.8842,166524.0
2020-12-18 10:10:00,67.3,67.51,67.24,67.5,113730.0,62.8749,63.0711,62.8188,63.0617,113730.0
2020-12-18 10:20:00,67.5,67.57,67.36,67.45,141585.0,63.0617,63.1271,62.9309,63.015,141585.0
2020-12-18 10:30:00,67.44,67.62,67.27,67.4,210966.0,63.0057,63.1738,62.8469,62.9683,210966.0
2020-12-18 10:40:00,67.4,67.59,67.37,67.38,64438.0,62.9683,63.1458,62.9403,62.9496,64438.0
2020-12-18 10:50:00,67.36,67.47,67.35,67.45,84011.0,62.9309,63.0337,62.9216,63.015,84011.0
2020-12-18 11:00:00,67.44,67.54,67.37,67.54,72212.0,63.0057,63.0991,62.9403,63.0991,72212.0
2020-12-18 11:10:00,67.54,67.57,67.19,67.34,170423.0,63.0991,63.1271,62.7721,62.9123,170423.0
2020-12-18 11:20:00,67.35,67.46,67.27,67.31,64503.0,62.9216,63.0244,62.8469,62.8842,64503.0
2020-12-18 11:30:00,67.3,67.34,67.05,67.05,46834.0,62.8749,62.9123,62.6413,62.6413,46834.0
2020-12-18 11:40:00,67.04,67.06,66.95,66.98,67903.0,62.632,62.6507,62.5479,62.5759,67903.0
2020-12-18 11:50:00,66.96,67.15,66.95,67.07,44241.0,62.5572,62.7347,62.5479,62.66,44241.0
2020-12-18 12:00:00,67.08,67.18,67.02,67.13,51126.0,62.6693,62.7628,62.6133,62.7161,51126.0
2020-12-18 12:10:00,67.13,67.29,67.11,67.26,38941.0,62.7161,62.8655,62.6974,62.8375,38941.0
2020-12-18 12:20:00,67.26,67.37,67.25,67.3,55656.0,62.8375,62.9403,62.8282,62.8749,55656.0
2020-12-18 12:30:00,67.31,67.46,67.24,67.44,47721.0,62.8842,63.0244,62.8188,63.0057,47721.0
2020-12-18 12:40:00,67.44,67.47,67.4,67.41,47709.0,63.0057,63.0337,62.9683,62.9777,47709.0
2020-12-18 12:50:00,67.42,67.44,67.32,67.4,50525.0,62.987,63.0057,62.8936,62.9683,50525.0
2020-12-18 13:00:00,67.39,67.41,67.34,67.39,40672.0,62.959,62.9777,62.9123,62.959,40672.0
2020-12-18 13:10:00,67.39,67.44,67.37,67.44,32725.0,62.959,63.0057,62.9403,63.0057,32725.0
2020-12-18 13:20:00,67.44,67.54,67.42,67.5,93482.0,63.0057,63.0991,62.987,63.0617,93482.0
2020-12-18 13:30:00,67.49,67.52,67.37,67.39,72838.0,63.0524,63.0804,62.9403,62.959,72838.0
2020-12-18 13:40:00,67.38,67.49,67.37,67.45,63054.0,62.9496,63.0524,62.9403,63.015,63054.0
2020-12-18 13:50:00,67.44,67.45,67.27,67.28,33450.0,63.0057,63.015,62.8469,62.8562,33450.0
2020-12-18 14:00:00,67.28,67.45,67.25,67.44,111501.0,62.8562,63.015,62.8282,63.0057,111501.0
2020-12-18 14:10:00,67.44,67.47,67.34,67.34,66543.0,63.0057,63.0337,62.9123,62.9123,66543.0
2020-12-18 14:20:00,67.34,67.42,67.33,67.39,180147.0,62.9123,62.987,62.9029,62.959,180147.0
2020-12-18 14:30:00,67.39,67.54,67.37,67.44,336402.0,62.959,63.0991,62.9403,63.0057,336402.0
2020-12-18 14:40:00,67.44,67.69,67.31,67.67,107877.0,63.0057,63.2392,62.8842,63.2206,107877.0
2020-12-18 14:50:00,67.67,67.69,67.53,67.66,95305.0,63.2206,63.2392,63.0898,63.2112,95305.0
2020-12-18 15:00:00,67.66,67.74,67.55,67.66,78999.0,63.2112,63.286,63.1084,63.2112,78999.0
2020-12-18 15:10:00,67.66,67.72,67.54,67.59,94516.0,63.2112,63.2673,63.0991,63.1458,94516.0
2020-12-18 15:20:00,67.6,67.64,67.48,67.63,113777.0,63.1552,63.1925,63.043,63.1832,113777.0
2020-12-18 15:30:00,67.65,67.71,67.58,67.58,178980.0,63.2019,63.2579,63.1365,63.1365,178980.0
2020-12-18 15:40:00,67.56,67.86,67.54,67.65,280977.0,63.1178,63.3981,63.0991,63.2019,280977.0
2020-12-18 15:50:00,67.64,68.1,67.53,67.71,1156236.0,63.1925,63.6223,63.0898,63.2579,1156236.0
2020-12-21 09:30:00,66.42,66.95,66.14,66.91,270606.0,62.0527,62.5479,61.7912,62.5105,270606.0
2020-12-21 09:40:00,66.9,67.05,66.81,66.91,141235.0,62.5012,62.6413,62.4171,62.5105,141235.0
2020-12-21 09:50:00,66.92,67.11,66.33,66.4,175950.0,62.5199,62.6974,61.9687,62.0341,175950.0
2020-12-21 10:00:00,66.41,66.54,66.17,66.39,223143.0,62.0434,62.1649,61.8192,62.0247,223143.0
2020-12-21 10:10:00,66.39,66.51,66.15,66.29,164260.0,62.0247,62.1368,61.8005,61.9313,164260.0
2020-12-21 10:20:00,66.3,66.57,66.16,66.47,232221.0,61.9406,62.1929,61.8098,62.0995,232221.0
2020-12-21 10:30:00,66.47,66.49,66.17,66.44,219508.0,62.0995,62.1181,61.8192,62.0714,219508.0
2020-12-21 10:40:00,66.42,66.51,66.29,66.44,105329.0,62.0527,62.1368,61.9313,62.0714,105329.0
2020-12-21 10:50:00,66.45,66.53,66.32,66.38,105248.0,62.0808,62.1555,61.9593,62.0154,105248.0
2020-12-21 11:00:00,66.37,66.44,66.25,66.28,87967.0,62.006,62.0714,61.8939,61.922,87967.0
2020-12-21 11:10:00,66.29,66.35,66.16,66.18,86683.0,61.9313,61.9873,61.8098,61.8285,86683.0
2020-12-21 11:20:00,66.16,66.45,66.15,66.2,92910.0,61.8098,62.0808,61.8005,61.8472,92910.0
2020-12-21 11:30:00,66.2,66.38,66.19,66.32,115858.0,61.8472,62.0154,61.8379,61.9593,115858.0
2020-12-21 11:40:00,66.31,66.43,66.31,66.43,72433.0,61.95,62.0621,61.95,62.0621,72433.0
2020-12-21 11:50:00,66.43,66.54,66.43,66.43,42784.0,62.0621,62.1649,62.0621,62.0621,42784.0
2020-12-21 12:00:00,66.44,66.54,66.43,66.5,59650.0,62.0714,62.1649,62.0621,62.1275,59650.0
2020-12-21 12:10:00,66.5,66.61,66.46,66.6,85418.0,62.1275,62.2303,62.0901,62.2209,85418.0
2020-12-21 12:20:00,66.6,66.86,66.6,66.86,50207.0,62.2209,62.4638,62.2209,62.4638,50207.0
2020-12-21 12:30:00,66.86,66.94,66.81,66.84,57815.0,62.4638,62.5386,62.4171,62.4451,57815.0
2020-12-21 12:40:00,66.84,66.9,66.73,66.9,42429.0,62.4451,62.5012,62.3424,62.5012,42429.0
2020-12-21 12:50:00,66.9,67.06,66.9,67.03,88331.0,62.5012,62.6507,62.5012,62.6226,88331.0
2020-12-21 13:00:00,67.04,67.14,67.03,67.11,44575.0,62.632,62.7254,62.6226,62.6974,44575.0
2020-12-21 13:10:00,67.12,67.24,67.11,67.24,53178.0,62.7067,62.8188,62.6974,62.8188,53178.0
2020-12-21 13:20:00,67.24,67.28,67.15,67.26,67780.0,62.8188,62.8562,62.7347,62.8375,67780.0
2020-12-21 13:30:00,67.26,67.31,67.24,67.25,38500.0,62.8375,62.8842,62.8188,62.8282,38500.0
2020-12-21 13:40:00,67.26,67.38,67.18,67.2,64343.0,62.8375,62.9496,62.7628,62.7815,64343.0
2020-12-21 13:50:00,67.21,67.3,67.21,67.25,56602.0,62.7908,62.8749,62.7908,62.8282,56602.0
2020-12-21 14:00:00,67.25,67.26,67.16,67.16,45321.0,62.8282,62.8375,62.7441,62.7441,45321.0
2020-12-21 14:10:00,67.16,67.33,67.15,67.31,37960.0,62.7441,62.9029,62.7347,62.8842,37960.0
2020-12-21 14:20:00,67.3,67.46,67.3,67.44,53541.0,62.8749,63.0244,62.8749,63.0057,53541.0
2020-12-21 14:30:00,67.43,67.56,67.42,67.48,70134.0,62.9963,63.1178,62.987,63.043,70134.0
2020-12-21 14:40:00,67.49,67.51,67.37,67.4,59817.0,63.0524,63.0711,62.9403,62.9683,59817.0
2020-12-21 14:50:00,67.4,67.43,67.28,67.3,59436.0,62.9683,62.9963,62.8562,62.8749,59436.0
2020-12-21 15:00:00,67.31,67.36,67.14,67.14,54657.0,62.8842,62.9309,62.7254,62.7254,54657.0
2020-12-21 15:10:00,67.13,67.25,67.1,67.22,68860.0,62.7161,62.8282,62.688,62.8001,68860.0
2020-12-21 15:20:00,67.23,67.25,67.08,67.08,122782.0,62.8095,62.8282,62.6693,62.6693,122782.0
2020-12-21 15:30:00,67.08,67.12,66.92,67.09,155482.0,62.6693,62.7067,62.5199,62.6787,155482.0
2020-12-21 15:40:00,67.09,67.14,66.86,66.9,148240.0,62.6787,62.7254,62.4638,62.5012,148240.0
2020-12-21 15:50:00,66.88,67.27,66.84,67.24,495946.0,62.4825,62.8469,62.4451,62.8188,495946.0
2020-12-22 09:30:00,67.13,67.73,66.92,66.94,133048.0,62.7161,63.2766,62.5199,62.5386,133048.0
2020-12-22 09:40:00,66.94,67.19,66.82,66.99,108793.0,62.5386,62.7721,62.4264,62.5853,108793.0
2020-12-22 09:50:00,66.94,66.96,66.67,66.83,54466.0,62.5386,62.5572,62.2863,62.4358,54466.0
2020-12-22 10:00:00,66.84,67.07,66.82,67.07,99387.0,62.4451,62.66,62.4264,62.66,99387.0
2020-12-22 10:10:00,67.08,67.1,66.72,67.0,70946.0,62.6693,62.688,62.333,62.5946,70946.0
2020-12-22 10:20:00,67.0,67.41,66.98,67.36,44820.0,62.5946,62.9777,62.5759,62.9309,44820.0
2020-12-22 10:30:00,67.37,67.5,67.32,67.37,47204.0,62.9403,63.0617,62.8936,62.9403,47204.0
2020-12-22 10:40:00,67.37,67.44,67.24,67.3,51153.0,62.9403,63.0057,62.8188,62.8749,51153.0
2020-12-22 10:50:00,67.3,67.43,67.23,67.33,78718.0,62.8749,62.9963,62.8095,62.9029,78718.0
2020-12-22 11:00:00,67.33,67.66,67.32,67.61,67152.0,62.9029,63.2112,62.8936,63.1645,67152.0
2020-12-22 11:10:00,67.57,67.69,67.5,67.58,35293.0,63.1271,63.2392,63.0617,63.1365,35293.0
2020-12-22 11:20:00,67.56,67.56,67.43,67.53,68403.0,63.1178,63.1178,62.9963,63.0898,68403.0
2020-12-22 11:30:00,67.52,67.56,67.37,67.49,69157.0,63.0804,63.1178,62.9403,63.0524,69157.0
2020-12-22 11:40:00,67.47,67.64,67.33,67.48,96407.0,63.0337,63.1925,62.9029,63.043,96407.0
2020-12-22 11:50:00,67.45,67.55,67.4,67.5,68343.0,63.015,63.1084,62.9683,63.0617,68343.0
2020-12-22 12:00:00,67.5,67.54,67.44,67.5,49229.0,63.0617,63.0991,63.0057,63.0617,49229.0
2020-12-22 12:10:00,67.49,67.61,67.47,67.48,74392.0,63.0524,63.1645,63.0337,63.043,74392.0
2020-12-22 12:20:00,67.48,67.53,67.31,67.37,35925.0,63.043,63.0898,62.8842,62.9403,35925.0
2020-12-22 12:30:00,67.38,67.43,67.35,67.38,38294.0,62.9496,62.9963,62.9216,62.9496,38294.0
2020-12-22 12:40:00,67.38,67.44,67.33,67.42,52698.0,62.9496,63.0057,62.9029,62.987,52698.0
2020-12-22 12:50:00,67.39,67.49,67.38,67.45,56811.0,62.959,63.0524,62.9496,63.015,56811.0
2020-12-22 13:00:00,67.45,67.51,67.37,67.37,62515.0,63.015,63.0711,62.9403,62.9403,62515.0
2020-12-22 13:10:00,67.38,67.41,67.14,67.16,279544.0,62.9496,62.9777,62.7254,62.7441,279544.0
2020-12-22 13:20:00,67.17,67.31,67.17,67.26,100841.0,62.7534,62.8842,62.7534,62.8375,100841.0
2020-12-22 13:30:00,67.26,67.37,67.22,67.33,50887.0,62.8375,62.9403,62.8001,62.9029,50887.0
2020-12-22 13:40:00,67.32,67.36,67.2,67.32,46239.0,62.8936,62.9309,62.7815,62.8936,46239.0
2020-12-22 13:50:00,67.31,67.37,67.29,67.37,33408.0,62.8842,62.9403,62.8655,62.9403,33408.0
2020-12-22 14:00:00,67.37,67.39,67.23,67.27,52506.0,62.9403,62.959,62.8095,62.8469,52506.0
2020-12-22 14:10:00,67.26,67.49,67.23,67.46,198218.0,62.8375,63.0524,62.8095,63.0244,198218.0
2020-12-22 14:20:00,67.46,67.48,67.36,67.4,30294.0,63.0244,63.043,62.9309,62.9683,30294.0
2020-12-22 14:30:00,67.42,67.43,67.15,67.15,67899.0,62.987,62.9963,62.7347,62.7347,67899.0
2020-12-22 14:40:00,67.15,67.22,67.06,67.21,86555.0,62.7347,62.8001,62.6507,62.7908,86555.0
2020-12-22 14:50:00,67.2,67.25,67.14,67.22,46063.0,62.7815,62.8282,62.7254,62.8001,46063.0
2020-12-22 15:00:00,67.21,67.26,67.13,67.14,39174.0,62.7908,62.8375,62.7161,62.7254,39174.0
2020-12-22 15:10:00,67.13,67.26,67.06,67.16,52971.0,62.7161,62.8375,62.6507,62.7441,52971.0
2020-12-22 15:20:00,67.16,67.21,67.11,67.14,68289.0,62.7441,62.7908,62.6974,62.7254,68289.0
2020-12-22 15:30:00,67.13,67.15,66.98,66.98,111670.0,62.7161,62.7347,62.5759,62.5759,111670.0
2020-12-22 15:40:00,66.98,67.04,66.9,66.95,135941.0,62.5759,62.632,62.5012,62.5479,135941.0
2020-12-22 15:50:00,66.93,67.09,66.87,66.97,401986.0,62.5292,62.6787,62.4732,62.5666,401986.0
2020-12-23 09:30:00,67.3,68.08,67.3,67.85,182427.0,62.8749,63.6036,62.8749,63.3887,182427.0
2020-12-23 09:40:00,67.82,67.89,67.64,67.77,46985.0,63.3607,63.4261,63.1925,63.314,46985.0
2020-12-23 09:50:00,67.77,67.97,67.7,67.79,53472.0,63.314,63.5008,63.2486,63.3327,53472.0
2020-12-23 10:00:00,67.78,67.89,67.67,67.7,93475.0,63.3233,63.4261,63.2206,63.2486,93475.0
2020-12-23 10:10:00,67.72,67.72,67.38,67.45,56888.0,63.2673,63.2673,62.9496,63.015,56888.0
2020-12-23 10:20:00,67.47,67.57,67.4,67.45,20224.0,63.0337,63.1271,62.9683,63.015,20224.0
2020-12-23 10:30:00,67.48,67.66,67.46,67.58,30287.0,63.043,63.2112,63.0244,63.1365,30287.0
2020-12-23 10:40:00,67.58,67.64,67.56,67.61,26492.0,63.1365,63.1925,63.1178,63.1645,26492.0
2020-12-23 10:50:00,67.64,67.69,67.57,67.6,57649.0,63.1925,63.2392,63.1271,63.1552,57649.0
2020-12-23 11:00:00,67.61,67.64,67.49,67.55,47063.0,63.1645,63.1925,63.0524,63.1084,47063.0
2020-12-23 11:10:00,67.55,67.61,67.54,67.6,36283.0,63.1084,63.1645,63.0991,63.1552,36283.0
2020-12-23 11:20:00,67.61,67.74,67.61,67.69,27013.0,63.1645,63.286,63.1645,63.2392,27013.0
2020-12-23 11:30:00,67.7,67.72,67.58,67.59,36574.0,63.2486,63.2673,63.1365,63.1458,36574.0
2020-12-23 11:40:00,67.6,67.68,67.59,67.64,23186.0,63.1552,63.2299,63.1458,63.1925,23186.0
2020-12-23 11:50:00,67.65,67.66,67.51,67.6,59227.0,63.2019,63.2112,63.0711,63.1552,59227.0
2020-12-23 12:00:00,67.57,67.57,67.42,67.5,48090.0,63.1271,63.1271,62.987,63.0617,48090.0
2020-12-23 12:10:00,67.48,67.57,67.47,67.53,57494.0,63.043,63.1271,63.0337,63.0898,57494.0
2020-12-23 12:20:00,67.52,67.55,67.45,67.5,29634.0,63.0804,63.1084,63.015,63.0617,29634.0
2020-12-23 12:30:00,67.5,67.65,67.46,67.63,26184.0,63.0617,63.2019,63.0244,63.1832,26184.0
2020-12-23 12:40:00,67.63,67.65,67.52,67.54,26141.0,63.1832,63.2019,63.0804,63.0991,26141.0
2020-12-23 12:50:00,67.53,67.57,67.51,67.53,38109.0,63.0898,63.1271,63.0711,63.0898,38109.0
2020-12-23 13:00:00,67.56,67.56,67.48,67.5,16109.0,63.1178,63.1178,63.043,63.0617,16109.0
2020-12-23 13:10:00,67.5,67.57,67.49,67.51,23818.0,63.0617,63.1271,63.0524,63.0711,23818.0
2020-12-23 13:20:00,67.5,67.58,67.47,67.53,20537.0,63.0617,63.1365,63.0337,63.0898,20537.0
2020-12-23 13:30:00,67.53,67.63,67.51,67.63,18100.0,63.0898,63.1832,63.0711,63.1832,18100.0
2020-12-23 13:40:00,67.63,67.66,67.6,67.62,27296.0,63.1832,63.2112,63.1552,63.1738,27296.0
2020-12-23 13:50:00,67.62,67.63,67.55,67.55,27073.0,63.1738,63.1832,63.1084,63.1084,27073.0
2020-12-23 14:00:00,67.55,67.6,67.45,67.46,40841.0,63.1084,63.1552,63.015,63.0244,40841.0
2020-12-23 14:10:00,67.45,67.46,67.38,67.42,28995.0,63.015,63.0244,62.9496,62.987,28995.0
2020-12-23 14:20:00,67.43,67.44,67.38,67.4,28013.0,62.9963,63.0057,62.9496,62.9683,28013.0
2020-12-23 14:30:00,67.39,67.56,67.38,67.52,37447.0,62.959,63.1178,62.9496,63.0804,37447.0
2020-12-23 14:40:00,67.52,67.62,67.52,67.58,36422.0,63.0804,63.1738,63.0804,63.1365,36422.0
2020-12-23 14:50:00,67.58,67.59,67.46,67.5,35822.0,63.1365,63.1458,63.0244,63.0617,35822.0
2020-12-23 15:00:00,67.49,67.49,67.42,67.44,38102.0,63.0524,63.0524,62.987,63.0057,38102.0
2020-12-23 15:10:00,67.45,67.5,67.44,67.46,28493.0,63.015,63.0617,63.0057,63.0244,28493.0
2020-12-23 15:20:00,67.45,67.55,67.44,67.51,32089.0,63.015,63.1084,63.0057,63.0711,32089.0
2020-12-23 15:30:00,67.51,67.56,67.48,67.53,46248.0,63.0711,63.1178,63.043,63.0898,46248.0
2020-12-23 15:40:00,67.52,67.67,67.52,67.62,79239.0,63.0804,63.2206,63.0804,63.1738,79239.0
2020-12-23 15:50:00,67.62,67.62,67.31,67.34,298873.0,63.1738,63.1738,62.8842,62.9123,298873.0
2020-12-24 09:30:00,66.85,67.13,66.7,66.83,113593.0,62.4545,62.7161,62.3143,62.4358,113593.0
2020-12-24 09:40:00,66.81,67.06,66.7,66.73,51450.0,62.4171,62.6507,62.3143,62.3424,51450.0
2020-12-24 09:50:00,66.72,66.97,66.59,66.94,62195.0,62.333,62.5666,62.2116,62.5386,62195.0
2020-12-24 10:00:00,66.94,66.94,66.7,66.74,38116.0,62.5386,62.5386,62.3143,62.3517,38116.0
2020-12-24 10:10:00,66.75,66.88,66.74,66.8,27817.0,62.361,62.4825,62.3517,62.4078,27817.0
2020-12-24 10:20:00,66.79,66.79,66.65,66.7,62637.0,62.3984,62.3984,62.2676,62.3143,62637.0
2020-12-24 10:30:00,66.69,66.77,66.69,66.75,27622.0,62.305,62.3797,62.305,62.361,27622.0
2020-12-24 10:40:00,66.74,66.81,66.71,66.81,40838.0,62.3517,62.4171,62.3237,62.4171,40838.0
2020-12-24 10:50:00,66.81,66.85,66.74,66.77,40617.0,62.4171,62.4545,62.3517,62.3797,40617.0
2020-12-24 11:00:00,66.75,66.77,66.63,66.67,43401.0,62.361,62.3797,62.2489,62.2863,43401.0
2020-12-24 11:10:00,66.67,66.75,66.65,66.68,38755.0,62.2863,62.361,62.2676,62.2957,38755.0
2020-12-24 11:20:00,66.69,66.8,66.68,66.76,29292.0,62.305,62.4078,62.2957,62.3704,29292.0
2020-12-24 11:30:00,66.75,66.84,66.7,66.78,22499.0,62.361,62.4451,62.3143,62.3891,22499.0
2020-12-24 11:40:00,66.77,66.84,66.73,66.79,27966.0,62.3797,62.4451,62.3424,62.3984,27966.0
2020-12-24 11:50:00,66.78,66.85,66.74,66.81,59254.0,62.3891,62.4545,62.3517,62.4171,59254.0
2020-12-24 12:00:00,66.8,66.8,66.67,66.72,35677.0,62.4078,62.4078,62.2863,62.333,35677.0
2020-12-24 12:10:00,66.71,66.85,66.7,66.84,33685.0,62.3237,62.4545,62.3143,62.4451,33685.0
2020-12-24 12:20:00,66.84,66.86,66.73,66.83,63161.0,62.4451,62.4638,62.3424,62.4358,63161.0
2020-12-24 12:30:00,66.85,66.92,66.83,66.92,37272.0,62.4545,62.5199,62.4358,62.5199,37272.0
2020-12-24 12:40:00,66.92,66.99,66.85,66.98,45788.0,62.5199,62.5853,62.4545,62.5759,45788.0
2020-12-24 12:50:00,66.98,67.03,66.91,67.02,139460.0,62.5759,62.6226,62.5105,62.6133,139460.0
2020-12-28 09:30:00,67.53,67.65,67.04,67.35,191784.0,63.0898,63.2019,62.632,62.9216,191784.0
2020-12-28 09:40:00,67.35,67.74,67.32,67.66,24720.0,62.9216,63.286,62.8936,63.2112,24720.0
2020-12-28 09:50:00,67.68,67.88,67.6,67.86,45589.0,63.2299,63.4167,63.1552,63.3981,45589.0
2020-12-28 10:00:00,67.84,68.01,67.83,68.0,43299.0,63.3794,63.5382,63.37,63.5289,43299.0
2020-12-28 10:10:00,68.02,68.13,67.9,68.0,32722.0,63.5475,63.6503,63.4354,63.5289,32722.0
2020-12-28 10:20:00,68.01,68.18,67.94,68.15,48399.0,63.5382,63.697,63.4728,63.669,48399.0
2020-12-28 10:30:00,68.15,68.19,68.08,68.15,58596.0,63.669,63.7064,63.6036,63.669,58596.0
2020-12-28 10:40:00,68.15,68.23,67.99,68.01,60491.0,63.669,63.7437,63.5195,63.5382,60491.0
2020-12-28 10:50:00,68.01,68.21,68.0,68.11,77665.0,63.5382,63.725,63.5289,63.6316,77665.0
2020-12-28 11:00:00,68.09,68.2,68.0,68.18,64463.0,63.6129,63.7157,63.5289,63.697,64463.0
2020-12-28 11:10:00,68.17,68.2,68.09,68.19,53205.0,63.6877,63.7157,63.6129,63.7064,53205.0
2020-12-28 11:20:00,68.17,68.27,68.17,68.2,79788.0,63.6877,63.7811,63.6877,63.7157,79788.0
2020-12-28 11:30:00,68.2,68.33,68.2,68.23,95251.0,63.7157,63.8372,63.7157,63.7437,95251.0
2020-12-28 11:40:00,68.23,68.33,68.21,68.33,90391.0,63.7437,63.8372,63.725,63.8372,90391.0
2020-12-28 11:50:00,68.33,68.43,68.3,68.38,52544.0,63.8372,63.9306,63.8091,63.8839,52544.0
2020-12-28 12:00:00,68.36,68.45,68.33,68.4,36118.0,63.8652,63.9493,63.8372,63.9026,36118.0
2020-12-28 12:10:00,68.39,68.5,68.37,68.39,41991.0,63.8932,63.996,63.8745,63.8932,41991.0
2020-12-28 12:20:00,68.39,68.49,68.35,68.48,93640.0,63.8932,63.9866,63.8558,63.9773,93640.0
2020-12-28 12:30:00,68.48,68.58,68.45,68.45,37220.0,63.9773,64.0707,63.9493,63.9493,37220.0
2020-12-28 12:40:00,68.44,68.46,68.41,68.43,34625.0,63.9399,63.9586,63.9119,63.9306,34625.0
2020-12-28 12:50:00,68.42,68.48,68.38,68.47,27467.0,63.9212,63.9773,63.8839,63.968,27467.0
2020-12-28 13:00:00,68.46,68.53,68.41,68.52,24667.0,63.9586,64.024,63.9119,64.0147,24667.0
2020-12-28 13:10:00,68.52,68.57,68.49,68.57,33425.0,64.0147,64.0614,63.9866,64.0614,33425.0
2020-12-28 13:20:00,68.57,68.59,68.49,68.52,52921.0,64.0614,64.0801,63.9866,64.0147,52921.0
2020-12-28 13:30:00,68.54,68.61,68.45,68.55,86002.0,64.0334,64.0987,63.9493,64.0427,86002.0
2020-12-28 13:40:00,68.56,68.58,68.49,68.54,185386.0,64.052,64.0707,63.9866,64.0334,185386.0
2020-12-28 13:50:00,68.54,68.65,68.52,68.58,68264.0,64.0334,64.1361,64.0147,64.0707,68264.0
2020-12-28 14:00:00,68.6,68.63,68.5,68.53,44051.0,64.0894,64.1174,63.996,64.024,44051.0
2020-12-28 14:10:00,68.54,68.66,68.51,68.62,71366.0,64.0334,64.1455,64.0053,64.1081,71366.0
2020-12-28 14:20:00,68.63,68.67,68.51,68.52,115714.0,64.1174,64.1548,64.0053,64.0147,115714.0
2020-12-28 14:30:00,68.52,68.53,68.3,68.32,70809.0,64.0147,64.024,63.8091,63.8278,70809.0
2020-12-28 14:40:00,68.32,68.46,68.31,68.42,38785.0,63.8278,63.9586,63.8185,63.9212,38785.0
2020-12-28 14:50:00,68.42,68.46,68.37,68.42,48145.0,63.9212,63.9586,63.8745,63.9212,48145.0
2020-12-28 15:00:00,68.42,68.51,68.39,68.42,75428.0,63.9212,64.0053,63.8932,63.9212,75428.0
2020-12-28 15:10:00,68.42,68.46,68.33,68.35,39924.0,63.9212,63.9586,63.8372,63.8558,39924.0
2020-12-28 15:20:00,68.33,68.37,68.29,68.31,63395.0,63.8372,63.8745,63.7998,63.8185,63395.0
2020-12-28 15:30:00,68.32,68.37,68.24,68.28,77776.0,63.8278,63.8745,63.7531,63.7904,77776.0
2020-12-28 15:40:00,68.28,68.43,68.24,68.39,80473.0,63.7904,63.9306,63.7531,63.8932,80473.0
2020-12-28 15:50:00,68.39,68.42,68.32,68.4,216583.0,63.8932,63.9212,63.8278,63.9026,216583.0
2020-12-29 09:30:00,68.65,68.89,68.51,68.64,257411.0,64.1361,64.3603,64.0053,64.1268,257411.0
2020-12-29 09:40:00,68.64,68.67,68.48,68.53,98804.0,64.1268,64.1548,63.9773,64.024,98804.0
2020-12-29 09:50:00,68.53,68.58,68.22,68.36,68812.0,64.024,64.0707,63.7344,63.8652,68812.0
2020-12-29 10:00:00,68.39,68.45,68.25,68.41,101537.0,63.8932,63.9493,63.7624,63.9119,101537.0
2020-12-29 10:10:00,68.42,68.47,68.16,68.2,119871.0,63.9212,63.968,63.6783,63.7157,119871.0
2020-12-29 10:20:00,68.19,68.41,68.06,68.35,216385.0,63.7064,63.9119,63.5849,63.8558,216385.0
2020-12-29 10:30:00,68.36,68.38,68.2,68.21,50716.0,63.8652,63.8839,63.7157,63.725,50716.0
2020-12-29 10:40:00,68.22,68.43,68.21,68.4,64636.0,63.7344,63.9306,63.725,63.9026,64636.0
2020-12-29 10:50:00,68.41,68.5,68.27,68.49,30744.0,63.9119,63.996,63.7811,63.9866,30744.0
2020-12-29 11:00:00,68.49,68.55,68.41,68.44,111589.0,63.9866,64.0427,63.9119,63.9399,111589.0
2020-12-29 11:10:00,68.46,68.55,68.43,68.55,30917.0,63.9586,64.0427,63.9306,64.0427,30917.0
2020-12-29 11:20:00,68.54,68.56,68.45,68.46,20560.0,64.0334,64.052,63.9493,63.9586,20560.0
2020-12-29 11:30:00,68.48,68.49,68.4,68.48,20412.0,63.9773,63.9866,63.9026,63.9773,20412.0
2020-12-29 11:40:00,68.47,68.6,68.45,68.59,39158.0,63.968,64.0894,63.9493,64.0801,39158.0
2020-12-29 11:50:00,68.59,68.75,68.59,68.68,37279.0,64.0801,64.2295,64.0801,64.1641,37279.0
2020-12-29 12:00:00,68.67,68.68,68.59,68.66,17323.0,64.1548,64.1641,64.0801,64.1455,17323.0
2020-12-29 12:10:00,68.65,68.65,68.44,68.44,30986.0,64.1361,64.1361,63.9399,63.9399,30986.0
2020-12-29 12:20:00,68.43,68.46,68.26,68.28,30835.0,63.9306,63.9586,63.7718,63.7904,30835.0
2020-12-29 12:30:00,68.28,68.29,67.96,67.96,30015.0,63.7904,63.7998,63.4915,63.4915,30015.0
2020-12-29 12:40:00,67.97,68.05,67.95,67.99,45223.0,63.5008,63.5756,63.4821,63.5195,45223.0
2020-12-29 12:50:00,67.99,68.17,67.93,68.16,52394.0,63.5195,63.6877,63.4635,63.6783,52394.0
2020-12-29 13:00:00,68.15,68.22,68.11,68.19,31135.0,63.669,63.7344,63.6316,63.7064,31135.0
2020-12-29 13:10:00,68.19,68.23,68.11,68.18,30177.0,63.7064,63.7437,63.6316,63.697,30177.0
2020-12-29 13:20:00,68.18,68.23,68.11,68.2,16130.0,63.697,63.7437,63.6316,63.7157,16130.0
2020-12-29 13:30:00,68.19,68.24,68.15,68.18,17789.0,63.7064,63.7531,63.669,63.697,17789.0
2020-12-29 13:40:00,68.19,68.22,68.14,68.22,12587.0,63.7064,63.7344,63.6597,63.7344,12587.0
2020-12-29 13:50:00,68.22,68.38,68.21,68.34,26952.0,63.7344,63.8839,63.725,63.8465,26952.0
2020-12-29 14:00:00,68.34,68.34,68.2,68.23,33697.0,63.8465,63.8465,63.7157,63.7437,33697.0
2020-12-29 14:10:00,68.22,68.24,68.1,68.13,18694.0,63.7344,63.7531,63.6223,63.6503,18694.0
2020-12-29 14:20:00,68.13,68.26,68.13,68.15,31262.0,63.6503,63.7718,63.6503,63.669,31262.0
2020-12-29 14:30:00,68.15,68.21,68.14,68.18,22208.0,63.669,63.725,63.6597,63.697,22208.0
2020-12-29 14:40:00,68.17,68.19,68.1,68.14,20765.0,63.6877,63.7064,63.6223,63.6597,20765.0
2020-12-29 14:50:00,68.15,68.27,68.14,68.17,26606.0,63.669,63.7811,63.6597,63.6877,26606.0
2020-12-29 15:00:00,68.18,68.22,68.08,68.12,36341.0,63.697,63.7344,63.6036,63.641,36341.0
2020-12-29 15:10:00,68.14,68.25,68.14,68.23,27209.0,63.6597,63.7624,63.6597,63.7437,27209.0
2020-12-29 15:20:00,68.24,68.32,68.23,68.28,32362.0,63.7531,63.8278,63.7437,63.7904,32362.0
2020-12-29 15:30:00,68.28,68.3,68.22,68.25,77482.0,63.7904,63.8091,63.7344,63.7624,77482.0
2020-12-29 15:40:00,68.25,68.27,68.14,68.16,83326.0,63.7624,63.7811,63.6597,63.6783,83326.0
2020-12-29 15:50:00,68.16,68.2,67.97,68.0,318177.0,63.6783,63.7157,63.5008,63.5289,318177.0
2020-12-30 09:30:00,67.99,68.6,67.98,68.6,182807.0,63.5195,64.0894,63.5102,64.0894,182807.0
2020-12-30 09:40:00,68.58,68.77,68.48,68.6,155521.0,64.0707,64.2482,63.9773,64.0894,155521.0
2020-12-30 09:50:00,68.62,68.63,68.46,68.47,95069.0,64.1081,64.1174,63.9586,63.968,95069.0
2020-12-30 10:00:00,68.46,68.53,68.24,68.24,49626.0,63.9586,64.024,63.7531,63.7531,49626.0
2020-12-30 10:10:00,68.21,68.32,68.1,68.29,50381.0,63.725,63.8278,63.6223,63.7998,50381.0
2020-12-30 10:20:00,68.29,68.43,68.21,68.36,50706.0,63.7998,63.9306,63.725,63.8652,50706.0
2020-12-30 10:30:00,68.39,68.5,68.38,68.42,61377.0,63.8932,63.996,63.8839,63.9212,61377.0
2020-12-30 10:40:00,68.42,68.47,68.3,68.46,85438.0,63.9212,63.968,63.8091,63.9586,85438.0
2020-12-30 10:50:00,68.45,68.46,68.26,68.34,52403.0,63.9493,63.9586,63.7718,63.8465,52403.0
2020-12-30 11:00:00,68.36,68.45,68.33,68.4,45020.0,63.8652,63.9493,63.8372,63.9026,45020.0
2020-12-30 11:10:00,68.4,68.46,68.21,68.25,56528.0,63.9026,63.9586,63.725,63.7624,56528.0
2020-12-30 11:20:00,68.27,68.36,68.22,68.24,35376.0,63.7811,63.8652,63.7344,63.7531,35376.0
2020-12-30 11:30:00,68.21,68.33,68.2,68.28,38499.0,63.725,63.8372,63.7157,63.7904,38499.0
2020-12-30 11:40:00,68.25,68.34,68.2,68.26,38087.0,63.7624,63.8465,63.7157,63.7718,38087.0
2020-12-30 11:50:00,68.27,68.46,68.27,68.45,28093.0,63.7811,63.9586,63.7811,63.9493,28093.0
2020-12-30 12:00:00,68.45,68.54,68.4,68.51,49820.0,63.9493,64.0334,63.9026,64.0053,49820.0
2020-12-30 12:10:00,68.5,68.51,68.38,68.4,35784.0,63.996,64.0053,63.8839,63.9026,35784.0
2020-12-30 12:20:00,68.4,68.41,68.33,68.34,35016.0,63.9026,63.9119,63.8372,63.8465,35016.0
2020-12-30 12:30:00,68.33,68.56,68.24,68.4,337709.0,63.8372,64.052,63.7531,63.9026,337709.0
2020-12-30 12:40:00,68.4,68.61,68.36,68.54,453751.0,63.9026,64.0987,63.8652,64.0334,453751.0
2020-12-30 12:50:00,68.54,68.54,68.4,68.47,94112.0,64.0334,64.0334,63.9026,63.968,94112.0
2020-12-30 13:00:00,68.48,68.5,68.4,68.43,77637.0,63.9773,63.996,63.9026,63.9306,77637.0
2020-12-30 13:10:00,68.43,68.46,68.34,68.37,58656.0,63.9306,63.9586,63.8465,63.8745,58656.0
2020-12-30 13:20:00,68.37,68.41,68.3,68.31,54276.0,63.8745,63.9119,63.8091,63.8185,54276.0
2020-12-30 13:30:00,68.31,68.41,68.3,68.38,35292.0,63.8185,63.9119,63.8091,63.8839,35292.0
2020-12-30 13:40:00,68.37,68.45,68.34,68.44,55504.0,63.8745,63.9493,63.8465,63.9399,55504.0
2020-12-30 13:50:00,68.45,68.47,68.35,68.39,29789.0,63.9493,63.968,63.8558,63.8932,29789.0
2020-12-30 14:00:00,68.39,68.42,68.34,68.38,53648.0,63.8932,63.9212,63.8465,63.8839,53648.0
2020-12-30 14:10:00,68.38,68.39,68.31,68.36,44306.0,63.8839,63.8932,63.8185,63.8652,44306.0
2020-12-30 14:20:00,68.35,68.39,68.3,68.33,44976.0,63.8558,63.8932,63.8091,63.8372,44976.0
2020-12-30 14:30:00,68.36,68.41,68.28,68.29,46981.0,63.8652,63.9119,63.7904,63.7998,46981.0
2020-12-30 14:40:00,68.28,68.37,68.28,68.33,53096.0,63.7904,63.8745,63.7904,63.8372,53096.0
2020-12-30 14:50:00,68.34,68.35,68.19,68.25,61417.0,63.8465,63.8558,63.7064,63.7624,61417.0
2020-12-30 15:00:00,68.25,68.28,68.15,68.19,45131.0,63.7624,63.7904,63.669,63.7064,45131.0
2020-12-30 15:10:00,68.19,68.29,68.17,68.19,49326.0,63.7064,63.7998,63.6877,63.7064,49326.0
2020-12-30 15:20:00,68.17,68.28,68.16,68.26,61719.0,63.6877,63.7904,63.6783,63.7718,61719.0
2020-12-30 15:30:00,68.27,68.38,68.23,68.36,97055.0,63.7811,63.8839,63.7437,63.8652,97055.0
2020-12-30 15:40:00,68.35,68.43,68.32,68.39,59697.0,63.8558,63.9306,63.8278,63.8932,59697.0
2020-12-30 15:50:00,68.41,68.57,68.24,68.34,331182.0,63.9119,64.0614,63.7531,63.8465,331182.0
2020-12-31 09:30:00,68.48,68.55,68.12,68.12,111022.0,63.9773,64.0427,63.641,63.641,111022.0
2020-12-31 09:40:00,68.11,68.4,68.08,68.37,77123.0,63.6316,63.9026,63.6036,63.8745,77123.0
2020-12-31 09:50:00,68.34,68.59,68.34,68.49,125203.0,63.8465,64.0801,63.8465,63.9866,125203.0
2020-12-31 10:00:00,68.48,68.49,68.26,68.32,33650.0,63.9773,63.9866,63.7718,63.8278,33650.0
2020-12-31 10:10:00,68.32,68.34,68.2,68.26,43959.0,63.8278,63.8465,63.7157,63.7718,43959.0
2020-12-31 10:20:00,68.25,68.44,68.24,68.38,42436.0,63.7624,63.9399,63.7531,63.8839,42436.0
2020-12-31 10:30:00,68.39,68.49,68.28,68.31,41210.0,63.8932,63.9866,63.7904,63.8185,41210.0
2020-12-31 10:40:00,68.31,68.34,68.23,68.28,32576.0,63.8185,63.8465,63.7437,63.7904,32576.0
2020-12-31 10:50:00,68.28,68.3,68.15,68.23,58420.0,63.7904,63.8091,63.669,63.7437,58420.0
2020-12-31 11:00:00,68.22,68.4,68.15,68.37,157197.0,63.7344,63.9026,63.669,63.8745,157197.0
2020-12-31 11:10:00,68.34,68.42,68.27,68.41,38627.0,63.8465,63.9212,63.7811,63.9119,38627.0
2020-12-31 11:20:00,68.41,68.46,68.37,68.44,30660.0,63.9119,63.9586,63.8745,63.9399,30660.0
2020-12-31 11:30:00,68.43,68.45,68.35,68.4,59194.0,63.9306,63.9493,63.8558,63.9026,59194.0
2020-12-31 11:40:00,68.42,68.45,68.3,68.31,31303.0,63.9212,63.9493,63.8091,63.8185,31303.0
2020-12-31 11:50:00,68.32,68.36,68.21,68.33,38635.0,63.8278,63.8652,63.725,63.8372,38635.0
2020-12-31 12:00:00,68.34,68.35,68.18,68.23,170606.0,63.8465,63.8558,63.697,63.7437,170606.0
2020-12-31 12:10:00,68.23,68.26,68.2,68.23,35373.0,63.7437,63.7718,63.7157,63.7437,35373.0
2020-12-31 12:20:00,68.25,68.3,68.21,68.3,27142.0,63.7624,63.8091,63.725,63.8091,27142.0
2020-12-31 12:30:00,68.29,68.36,68.23,68.25,39617.0,63.7998,63.8652,63.7437,63.7624,39617.0
2020-12-31 12:40:00,68.25,68.3,68.23,68.3,22801.0,63.7624,63.8091,63.7437,63.8091,22801.0
2020-12-31 12:50:00,68.3,68.35,68.26,68.31,24870.0,63.8091,63.8558,63.7718,63.8185,24870.0
2020-12-31 13:00:00,68.32,68.36,68.31,68.32,25071.0,63.8278,63.8652,63.8185,63.8278,25071.0
2020-12-31 13:10:00,68.32,68.32,68.26,68.28,29547.0,63.8278,63.8278,63.7718,63.7904,29547.0
2020-12-31 13:20:00,68.28,68.29,68.22,68.23,16605.0,63.7904,63.7998,63.7344,63.7437,16605.0
2020-12-31 13:30:00,68.23,68.32,68.23,68.29,22514.0,63.7437,63.8278,63.7437,63.7998,22514.0
2020-12-31 13:40:00,68.28,68.29,68.2,68.23,22498.0,63.7904,63.7998,63.7157,63.7437,22498.0
2020-12-31 13:50:00,68.23,68.26,68.2,68.21,136403.0,63.7437,63.7718,63.7157,63.725,136403.0
2020-12-31 14:00:00,68.2,68.22,68.13,68.19,42423.0,63.7157,63.7344,63.6503,63.7064,42423.0
2020-12-31 14:10:00,68.2,68.35,68.2,68.26,210750.0,63.7157,63.8558,63.7157,63.7718,210750.0
2020-12-31 14:20:00,68.25,68.39,68.22,68.34,73530.0,63.7624,63.8932,63.7344,63.8465,73530.0
2020-12-31 14:30:00,68.34,68.45,68.32,68.43,72616.0,63.8465,63.9493,63.8278,63.9306,72616.0
2020-12-31 14:40:00,68.43,68.48,68.39,68.4,68282.0,63.9306,63.9773,63.8932,63.9026,68282.0
2020-12-31 14:50:00,68.4,68.42,68.32,68.33,55255.0,63.9026,63.9212,63.8278,63.8372,55255.0
2020-12-31 15:00:00,68.34,68.4,68.31,68.38,103334.0,63.8465,63.9026,63.8185,63.8839,103334.0
2020-12-31 15:10:00,68.37,68.51,68.37,68.49,114171.0,63.8745,64.0053,63.8745,63.9866,114171.0
2020-12-31 15:20:00,68.49,68.52,68.43,68.44,63531.0,63.9866,64.0147,63.9306,63.9399,63531.0
2020-12-31 15:30:00,68.43,68.44,68.37,68.39,91424.0,63.9306,63.9399,63.8745,63.8932,91424.0
2020-12-31 15:40:00,68.39,68.41,68.3,68.3,177200.0,63.8932,63.9119,63.8091,63.8091,177200.0
2020-12-31 15:50:00,68.32,68.4,68.07,68.32,527420.0,63.8278,63.9026,63.5943,63.8278,527420.0
2021-01-04 09:30:00,68.3,68.4,67.58,67.81,322722.0,63.8091,63.9026,63.1365,63.3514,322722.0
2021-01-04 09:40:00,67.81,67.92,67.54,67.6,89769.0,63.3514,63.4541,63.0991,63.1552,89769.0
2021-01-04 09:50:00,67.58,67.7,67.43,67.66,127327.0,63.1365,63.2486,62.9963,63.2112,127327.0
2021-01-04 10:00:00,67.63,67.93,67.61,67.66,75997.0,63.1832,63.4635,63.1645,63.2112,75997.0
2021-01-04 10:10:00,67.67,67.72,67.49,67.56,81512.0,63.2206,63.2673,63.0524,63.1178,81512.0
2021-01-04 10:20:00,67.59,67.61,67.36,67.44,65562.0,63.1458,63.1645,62.9309,63.0057,65562.0
2021-01-04 10:30:00,67.42,67.43,67.23,67.3,101853.0,62.987,62.9963,62.8095,62.8749,101853.0
2021-01-04 10:40:00,67.3,67.47,67.1,67.14,50039.0,62.8749,63.0337,62.688,62.7254,50039.0
2021-01-04 10:50:00,67.14,67.2,66.92,67.12,100689.0,62.7254,62.7815,62.5199,62.7067,100689.0
2021-01-04 11:00:00,67.12,67.22,66.76,66.79,114129.0,62.7067,62.8001,62.3704,62.3984,114129.0
2021-01-04 11:10:00,66.79,67.15,66.7,67.12,76366.0,62.3984,62.7347,62.3143,62.7067,76366.0
2021-01-04 11:20:00,67.1,67.27,66.97,67.26,95992.0,62.688,62.8469,62.5666,62.8375,95992.0
2021-01-04 11:30:00,67.25,67.27,66.92,66.97,47531.0,62.8282,62.8469,62.5199,62.5666,47531.0
2021-01-04 11:40:00,67.02,67.14,66.95,67.04,46119.0,62.6133,62.7254,62.5479,62.632,46119.0
2021-01-04 11:50:00,67.04,67.07,66.72,66.77,72038.0,62.632,62.66,62.333,62.3797,72038.0
2021-01-04 12:00:00,66.74,66.83,66.57,66.65,64342.0,62.3517,62.4358,62.1929,62.2676,64342.0
2021-01-04 12:10:00,66.66,66.77,66.49,66.67,80757.0,62.277,62.3797,62.1181,62.2863,80757.0
2021-01-04 12:20:00,66.63,66.92,66.59,66.86,170575.0,62.2489,62.5199,62.2116,62.4638,170575.0
2021-01-04 12:30:00,66.86,66.86,66.7,66.77,74800.0,62.4638,62.4638,62.3143,62.3797,74800.0
2021-01-04 12:40:00,66.76,66.83,66.69,66.82,54786.0,62.3704,62.4358,62.305,62.4264,54786.0
2021-01-04 12:50:00,66.81,67.05,66.78,66.99,36886.0,62.4171,62.6413,62.3891,62.5853,36886.0
2021-01-04 13:00:00,66.96,67.0,66.81,66.98,43639.0,62.5572,62.5946,62.4171,62.5759,43639.0
2021-01-04 13:10:00,66.97,67.13,66.95,67.1,52478.0,62.5666,62.7161,62.5479,62.688,52478.0
2021-01-04 13:20:00,67.11,67.27,67.03,67.14,56198.0,62.6974,62.8469,62.6226,62.7254,56198.0
2021-01-04 13:30:00,67.12,67.12,66.88,66.92,62600.0,62.7067,62.7067,62.4825,62.5199,62600.0
2021-01-04 13:40:00,66.92,67.01,66.85,67.0,45576.0,62.5199,62.604,62.4545,62.5946,45576.0
2021-01-04 13:50:00,67.01,67.21,66.98,67.17,43318.0,62.604,62.7908,62.5759,62.7534,43318.0
2021-01-04 14:00:00,67.2,67.2,66.8,66.82,38985.0,62.7815,62.7815,62.4078,62.4264,38985.0
2021-01-04 14:10:00,66.82,66.85,66.74,66.75,49576.0,62.4264,62.4545,62.3517,62.361,49576.0
2021-01-04 14:20:00,66.75,66.95,66.73,66.92,78519.0,62.361,62.5479,62.3424,62.5199,78519.0
2021-01-04 14:30:00,66.89,66.91,66.6,66.76,91670.0,62.4918,62.5105,62.2209,62.3704,91670.0
2021-01-04 14:40:00,66.75,66.84,66.67,66.67,66586.0,62.361,62.4451,62.2863,62.2863,66586.0
2021-01-04 14:50:00,66.66,66.89,66.62,66.84,62277.0,62.277,62.4918,62.2396,62.4451,62277.0
2021-01-04 15:00:00,66.84,66.89,66.63,66.68,103372.0,62.4451,62.4918,62.2489,62.2957,103372.0
2021-01-04 15:10:00,66.69,66.76,66.61,66.64,84608.0,62.305,62.3704,62.2303,62.2583,84608.0
2021-01-04 15:20:00,66.63,66.7,66.58,66.63,103521.0,62.2489,62.3143,62.2022,62.2489,103521.0
2021-01-04 15:30:00,66.63,66.89,66.57,66.89,127215.0,62.2489,62.4918,62.1929,62.4918,127215.0
2021-01-04 15:40:00,66.88,67.01,66.81,66.99,175636.0,62.4825,62.604,62.4171,62.5853,175636.0
2021-01-04 15:50:00,66.99,67.02,66.71,66.83,383676.0,62.5853,62.6133,62.3237,62.4358,383676.0
2021-01-05 09:30:00,66.48,66.88,66.46,66.74,285211.0,62.1088,62.4825,62.0901,62.3517,285211.0
2021-01-05 09:40:00,66.76,66.88,66.62,66.84,100576.0,62.3704,62.4825,62.2396,62.4451,100576.0
2021-01-05 09:50:00,66.85,66.85,66.49,66.55,117860.0,62.4545,62.4545,62.1181,62.1742,117860.0
2021-01-05 10:00:00,66.57,66.81,66.51,66.61,100312.0,62.1929,62.4171,62.1368,62.2303,100312.0
2021-01-05 10:10:00,66.63,66.63,66.41,66.42,65964.0,62.2489,62.2489,62.0434,62.0527,65964.0
2021-01-05 10:20:00,66.43,66.64,66.42,66.49,50522.0,62.0621,62.2583,62.0527,62.1181,50522.0
2021-01-05 10:30:00,66.5,66.57,66.41,66.53,101594.0,62.1275,62.1929,62.0434,62.1555,101594.0
2021-01-05 10:40:00,66.55,66.6,66.35,66.47,89217.0,62.1742,62.2209,61.9873,62.0995,89217.0
2021-01-05 10:50:00,66.49,66.61,66.35,66.37,65790.0,62.1181,62.2303,61.9873,62.006,65790.0
2021-01-05 11:00:00,66.38,66.39,66.27,66.3,49222.0,62.0154,62.0247,61.9126,61.9406,49222.0
2021-01-05 11:10:00,66.31,66.32,66.17,66.25,76686.0,61.95,61.9593,61.8192,61.8939,76686.0
2021-01-05 11:20:00,66.25,66.37,66.18,66.34,43332.0,61.8939,62.006,61.8285,61.978,43332.0
2021-01-05 11:30:00,66.34,66.43,66.28,66.42,58420.0,61.978,62.0621,61.922,62.0527,58420.0
2021-01-05 11:40:00,66.44,66.56,66.4,66.44,65297.0,62.0714,62.1835,62.0341,62.0714,65297.0
2021-01-05 11:50:00,66.43,66.51,66.4,66.44,53034.0,62.0621,62.1368,62.0341,62.0714,53034.0
2021-01-05 12:00:00,66.45,66.63,66.39,66.57,104775.0,62.0808,62.2489,62.0247,62.1929,104775.0
2021-01-05 12:10:00,66.56,66.58,66.34,66.38,59271.0,62.1835,62.2022,61.978,62.0154,59271.0
2021-01-05 12:20:00,66.38,66.44,66.28,66.3,58804.0,62.0154,62.0714,61.922,61.9406,58804.0
2021-01-05 12:30:00,66.3,66.44,66.3,66.44,30376.0,61.9406,62.0714,61.9406,62.0714,30376.0
2021-01-05 12:40:00,66.44,66.45,66.3,66.32,28261.0,62.0714,62.0808,61.9406,61.9593,28261.0
2021-01-05 12:50:00,66.32,66.36,66.29,66.34,31564.0,61.9593,61.9967,61.9313,61.978,31564.0
2021-01-05 13:00:00,66.35,66.4,66.28,66.31,41077.0,61.9873,62.0341,61.922,61.95,41077.0
2021-01-05 13:10:00,66.31,66.39,66.31,66.38,31522.0,61.95,62.0247,61.95,62.0154,31522.0
2021-01-05 13:20:00,66.38,66.38,66.3,66.34,42293.0,62.0154,62.0154,61.9406,61.978,42293.0
2021-01-05 13:30:00,66.33,66.41,66.31,66.37,44391.0,61.9687,62.0434,61.95,62.006,44391.0
2021-01-05 13:40:00,66.37,66.45,66.34,66.4,35792.0,62.006,62.0808,61.978,62.0341,35792.0
2021-01-05 13:50:00,66.4,66.54,66.37,66.48,53195.0,62.0341,62.1649,62.006,62.1088,53195.0
2021-01-05 14:00:00,66.5,66.71,66.48,66.7,87271.0,62.1275,62.3237,62.1088,62.3143,87271.0
2021-01-05 14:10:00,66.72,66.86,66.71,66.75,41372.0,62.333,62.4638,62.3237,62.361,41372.0
2021-01-05 14:20:00,66.75,66.76,66.67,66.72,53522.0,62.361,62.3704,62.2863,62.333,53522.0
2021-01-05 14:30:00,66.72,66.83,66.62,66.63,53691.0,62.333,62.4358,62.2396,62.2489,53691.0
2021-01-05 14:40:00,66.65,66.78,66.6,66.73,58857.0,62.2676,62.3891,62.2209,62.3424,58857.0
2021-01-05 14:50:00,66.72,66.72,66.54,66.54,37278.0,62.333,62.333,62.1649,62.1649,37278.0
2021-01-05 15:00:00,66.54,66.81,66.53,66.76,55097.0,62.1649,62.4171,62.1555,62.3704,55097.0
2021-01-05 15:10:00,66.75,66.81,66.64,66.68,69402.0,62.361,62.4171,62.2583,62.2957,69402.0
2021-01-05 15:20:00,66.69,66.71,66.58,66.69,47497.0,62.305,62.3237,62.2022,62.305,47497.0
2021-01-05 15:30:00,66.66,66.72,66.63,66.68,55136.0,62.277,62.333,62.2489,62.2957,55136.0
2021-01-05 15:40:00,66.69,66.82,66.66,66.8,91710.0,62.305,62.4264,62.277,62.4078,91710.0
2021-01-05 15:50:00,66.82,66.86,66.68,66.73,232761.0,62.4264,62.4638,62.2957,62.3424,232761.0
2021-01-06 09:30:00,67.16,67.94,67.16,67.93,166244.0,62.7441,63.4728,62.7441,63.4635,166244.0
2021-01-06 09:40:00,67.94,68.07,67.6,67.89,188424.0,63.4728,63.5943,63.1552,63.4261,188424.0
2021-01-06 09:50:00,67.9,68.24,67.77,68.19,48349.0,63.4354,63.7531,63.314,63.7064,48349.0
2021-01-06 10:00:00,68.24,68.46,68.23,68.45,86546.0,63.7531,63.9586,63.7437,63.9493,86546.0
2021-01-06 10:10:00,68.46,68.77,68.42,68.68,130184.0,63.9586,64.2482,63.9212,64.1641,130184.0
2021-01-06 10:20:00,68.7,68.84,68.57,68.71,146675.0,64.1828,64.3136,64.0614,64.1922,146675.0
2021-01-06 10:30:00,68.73,68.92,68.72,68.75,66937.0,64.2109,64.3884,64.2015,64.2295,66937.0
2021-01-06 10:40:00,68.77,68.85,68.66,68.79,57767.0,64.2482,64.323,64.1455,64.2669,57767.0
2021-01-06 10:50:00,68.81,69.13,68.79,69.06,70518.0,64.2856,64.5846,64.2669,64.5192,70518.0
2021-01-06 11:00:00,69.09,69.1,68.86,69.08,69430.0,64.5472,64.5565,64.3323,64.5378,69430.0
2021-01-06 11:10:00,69.06,69.17,68.9,69.15,110084.0,64.5192,64.6219,64.3697,64.6032,110084.0
2021-01-06 11:20:00,69.16,69.19,69.04,69.15,56560.0,64.6126,64.6406,64.5005,64.6032,56560.0
2021-01-06 11:30:00,69.16,69.16,68.73,68.73,69949.0,64.6126,64.6126,64.2109,64.2109,69949.0
2021-01-06 11:40:00,68.74,68.95,68.69,68.9,75853.0,64.2202,64.4164,64.1735,64.3697,75853.0
2021-01-06 11:50:00,68.9,69.01,68.84,68.97,66500.0,64.3697,64.4724,64.3136,64.4351,66500.0
2021-01-06 12:00:00,68.97,69.31,68.93,69.29,63746.0,64.4351,64.7527,64.3977,64.734,63746.0
2021-01-06 12:10:00,69.29,69.43,69.24,69.39,128029.0,64.734,64.8648,64.6873,64.8275,128029.0
2021-01-06 12:20:00,69.39,69.7,69.39,69.69,160908.0,64.8275,65.1171,64.8275,65.1077,160908.0
2021-01-06 12:30:00,69.67,69.96,69.67,69.95,110659.0,65.0891,65.36,65.0891,65.3506,110659.0
2021-01-06 12:40:00,69.98,69.99,69.8,69.88,93032.0,65.3787,65.388,65.2105,65.2852,93032.0
2021-01-06 12:50:00,69.89,69.97,69.79,69.9,49356.0,65.2946,65.3693,65.2012,65.3039,49356.0
2021-01-06 13:00:00,69.9,69.91,69.72,69.74,72106.0,65.3039,65.3133,65.1358,65.1544,72106.0
2021-01-06 13:10:00,69.75,69.92,69.71,69.84,90537.0,65.1638,65.3226,65.1264,65.2479,90537.0
2021-01-06 13:20:00,69.84,70.07,69.84,70.03,255133.0,65.2479,65.4628,65.2479,65.4254,255133.0
2021-01-06 13:30:00,70.03,70.22,70.03,70.15,87965.0,65.4254,65.6029,65.4254,65.5375,87965.0
2021-01-06 13:40:00,70.14,70.34,70.12,70.3,109857.0,65.5281,65.715,65.5095,65.6776,109857.0
2021-01-06 13:50:00,70.3,70.31,69.98,70.04,216306.0,65.6776,65.687,65.3787,65.4347,216306.0
2021-01-06 14:00:00,70.05,70.16,69.94,70.15,60473.0,65.4441,65.5468,65.3413,65.5375,60473.0
2021-01-06 14:10:00,70.16,70.25,69.83,69.95,90908.0,65.5468,65.6309,65.2385,65.3506,90908.0
2021-01-06 14:20:00,69.96,70.04,69.51,69.64,129883.0,65.36,65.4347,64.9396,65.061,129883.0
2021-01-06 14:30:00,69.62,69.86,69.46,69.58,97098.0,65.0423,65.2666,64.8929,65.005,97098.0
2021-01-06 14:40:00,69.57,69.79,69.18,69.24,87178.0,64.9956,65.2012,64.6313,64.6873,87178.0
2021-01-06 14:50:00,69.26,69.6,69.18,69.58,84724.0,64.706,65.0237,64.6313,65.005,84724.0
2021-01-06 15:00:00,69.56,69.56,69.33,69.44,61253.0,64.9863,64.9863,64.7714,64.8742,61253.0
2021-01-06 15:10:00,69.44,69.7,69.44,69.58,67109.0,64.8742,65.1171,64.8742,65.005,67109.0
2021-01-06 15:20:00,69.58,69.64,69.25,69.57,77967.0,65.005,65.061,64.6967,64.9956,77967.0
2021-01-06 15:30:00,69.57,69.66,69.41,69.58,128235.0,64.9956,65.0797,64.8461,65.005,128235.0
2021-01-06 15:40:00,69.58,69.82,69.56,69.77,200886.0,65.005,65.2292,64.9863,65.1825,200886.0
2021-01-06 15:50:00,69.75,69.87,69.58,69.64,526910.0,65.1638,65.2759,65.005,65.061,526910.0
2021-01-07 09:30:00,70.14,70.45,69.83,69.86,186556.0,65.5281,65.8178,65.2385,65.2666,186556.0
2021-01-07 09:40:00,69.89,70.0,69.59,69.75,93086.0,65.2946,65.3974,65.0143,65.1638,93086.0
2021-01-07 09:50:00,69.75,70.0,69.64,70.0,65226.0,65.1638,65.3974,65.061,65.3974,65226.0
2021-01-07 10:00:00,70.04,70.14,69.7,69.76,52601.0,65.4347,65.5281,65.1171,65.1731,52601.0
2021-01-07 10:10:00,69.77,69.94,69.73,69.89,52838.0,65.1825,65.3413,65.1451,65.2946,52838.0
2021-01-07 10:20:00,69.9,70.22,69.85,70.18,50266.0,65.3039,65.6029,65.2572,65.5655,50266.0
2021-01-07 10:30:00,70.2,70.29,70.07,70.26,87567.0,65.5842,65.6683,65.4628,65.6403,87567.0
2021-01-07 10:40:00,70.25,70.45,70.24,70.35,166486.0,65.6309,65.8178,65.6216,65.7243,166486.0
2021-01-07 10:50:00,70.36,70.38,70.19,70.31,85735.0,65.7337,65.7524,65.5749,65.687,85735.0
2021-01-07 11:00:00,70.31,70.4,70.26,70.28,69546.0,65.687,65.7711,65.6403,65.6589,69546.0
2021-01-07 11:10:00,70.27,70.27,70.09,70.22,176899.0,65.6496,65.6496,65.4814,65.6029,176899.0
2021-01-07 11:20:00,70.22,70.35,70.13,70.18,43923.0,65.6029,65.7243,65.5188,65.5655,43923.0
2021-01-07 11:30:00,70.2,70.32,70.07,70.11,39875.0,65.5842,65.6963,65.4628,65.5001,39875.0
2021-01-07 11:40:00,70.13,70.38,70.06,70.29,62020.0,65.5188,65.7524,65.4534,65.6683,62020.0
2021-01-07 11:50:00,70.26,70.26,70.07,70.11,35571.0,65.6403,65.6403,65.4628,65.5001,35571.0
2021-01-07 12:00:00,70.12,70.24,70.12,70.22,39505.0,65.5095,65.6216,65.5095,65.6029,39505.0
2021-01-07 12:10:00,70.21,70.25,70.16,70.17,81771.0,65.5935,65.6309,65.5468,65.5562,81771.0
2021-01-07 12:20:00,70.17,70.27,70.14,70.23,88625.0,65.5562,65.6496,65.5281,65.6122,88625.0
2021-01-07 12:30:00,70.23,70.32,70.19,70.21,45325.0,65.6122,65.6963,65.5749,65.5935,45325.0
2021-01-07 12:40:00,70.21,70.36,70.05,70.35,92711.0,65.5935,65.7337,65.4441,65.7243,92711.0
2021-01-07 12:50:00,70.35,70.43,70.2,70.22,41000.0,65.7243,65.7991,65.5842,65.6029,41000.0
2021-01-07 13:00:00,70.22,70.3,70.16,70.23,45305.0,65.6029,65.6776,65.5468,65.6122,45305.0
2021-01-07 13:10:00,70.23,70.31,70.2,70.26,61635.0,65.6122,65.687,65.5842,65.6403,61635.0
2021-01-07 13:20:00,70.26,70.3,70.06,70.06,102261.0,65.6403,65.6776,65.4534,65.4534,102261.0
2021-01-07 13:30:00,70.06,70.23,70.06,70.14,62906.0,65.4534,65.6122,65.4534,65.5281,62906.0
2021-01-07 13:40:00,70.14,70.19,70.07,70.09,45992.0,65.5281,65.5749,65.4628,65.4814,45992.0
2021-01-07 13:50:00,70.09,70.12,70.01,70.08,54759.0,65.4814,65.5095,65.4067,65.4721,54759.0
2021-01-07 14:00:00,70.08,70.13,70.03,70.05,43328.0,65.4721,65.5188,65.4254,65.4441,43328.0
2021-01-07 14:10:00,70.05,70.07,69.87,69.89,75328.0,65.4441,65.4628,65.2759,65.2946,75328.0
2021-01-07 14:20:00,69.9,70.03,69.88,69.95,58018.0,65.3039,65.4254,65.2852,65.3506,58018.0
2021-01-07 14:30:00,69.96,70.06,69.96,69.99,38148.0,65.36,65.4534,65.36,65.388,38148.0
2021-01-07 14:40:00,70.0,70.03,69.9,69.92,40711.0,65.3974,65.4254,65.3039,65.3226,40711.0
2021-01-07 14:50:00,69.92,69.99,69.89,69.98,47464.0,65.3226,65.388,65.2946,65.3787,47464.0
2021-01-07 15:00:00,69.97,70.08,69.94,70.01,52376.0,65.3693,65.4721,65.3413,65.4067,52376.0
2021-01-07 15:10:00,70.01,70.02,69.88,69.94,58548.0,65.4067,65.416,65.2852,65.3413,58548.0
2021-01-07 15:20:00,69.95,70.09,69.92,70.02,84641.0,65.3506,65.4814,65.3226,65.416,84641.0
2021-01-07 15:30:00,70.01,70.02,69.87,70.0,103827.0,65.4067,65.416,65.2759,65.3974,103827.0
2021-01-07 15:40:00,70.0,70.1,69.97,70.06,110860.0,65.3974,65.4908,65.3693,65.4534,110860.0
2021-01-07 15:50:00,70.06,70.16,69.89,69.9,297884.0,65.4534,65.5468,65.2946,65.3039,297884.0
2021-01-08 09:30:00,70.11,70.61,70.07,70.54,134063.0,65.5001,65.9672,65.4628,65.9018,134063.0
2021-01-08 09:40:00,70.52,70.82,70.35,70.79,44856.0,65.8832,66.1634,65.7243,66.1354,44856.0
2021-01-08 09:50:00,70.77,70.86,70.7,70.79,43747.0,66.1167,66.2008,66.0513,66.1354,43747.0
2021-01-08 10:00:00,70.8,70.88,70.7,70.87,55706.0,66.1448,66.2195,66.0513,66.2101,55706.0
2021-01-08 10:10:00,70.85,70.96,70.71,70.79,60581.0,66.1915,66.2942,66.0607,66.1354,60581.0
2021-01-08 10:20:00,70.77,70.77,70.25,70.3,44458.0,66.1167,66.1167,65.6309,65.6776,44458.0
2021-01-08 10:30:00,70.31,70.61,70.31,70.57,52241.0,65.687,65.9672,65.687,65.9299,52241.0
2021-01-08 10:40:00,70.54,70.7,70.52,70.63,49128.0,65.9018,66.0513,65.8832,65.9859,49128.0
2021-01-08 10:50:00,70.62,70.69,70.55,70.66,46157.0,65.9766,66.042,65.9112,66.014,46157.0
2021-01-08 11:00:00,70.65,70.66,70.45,70.46,89161.0,66.0046,66.014,65.8178,65.8271,89161.0
2021-01-08 11:10:00,70.47,70.54,70.37,70.4,54468.0,65.8364,65.9018,65.743,65.7711,54468.0
2021-01-08 11:20:00,70.4,70.44,70.31,70.4,38262.0,65.7711,65.8084,65.687,65.7711,38262.0
2021-01-08 11:30:00,70.4,70.44,70.24,70.34,77771.0,65.7711,65.8084,65.6216,65.715,77771.0
2021-01-08 11:40:00,70.34,70.34,70.22,70.23,52485.0,65.715,65.715,65.6029,65.6122,52485.0
2021-01-08 11:50:00,70.23,70.39,70.14,70.36,62164.0,65.6122,65.7617,65.5281,65.7337,62164.0
2021-01-08 12:00:00,70.37,70.41,70.18,70.28,68034.0,65.743,65.7804,65.5655,65.6589,68034.0
2021-01-08 12:10:00,70.29,70.48,70.25,70.44,158083.0,65.6683,65.8458,65.6309,65.8084,158083.0
2021-01-08 12:20:00,70.45,70.5,70.35,70.37,64068.0,65.8178,65.8645,65.7243,65.743,64068.0
2021-01-08 12:30:00,70.38,70.4,70.21,70.4,122014.0,65.7524,65.7711,65.5935,65.7711,122014.0
2021-01-08 12:40:00,70.41,70.46,70.24,70.25,71013.0,65.7804,65.8271,65.6216,65.6309,71013.0
2021-01-08 12:50:00,70.25,70.35,70.23,70.32,121115.0,65.6309,65.7243,65.6122,65.6963,121115.0
2021-01-08 13:00:00,70.33,70.4,70.21,70.28,117160.0,65.7057,65.7711,65.5935,65.6589,117160.0
2021-01-08 13:10:00,70.29,70.39,69.96,70.0,128036.0,65.6683,65.7617,65.36,65.3974,128036.0
2021-01-08 13:20:00,70.0,70.01,69.83,70.0,58207.0,65.3974,65.4067,65.2385,65.3974,58207.0
2021-01-08 13:30:00,69.96,70.02,69.65,69.69,72337.0,65.36,65.416,65.0704,65.1077,72337.0
2021-01-08 13:40:00,69.66,69.66,69.5,69.57,65379.0,65.0797,65.0797,64.9302,64.9956,65379.0
2021-01-08 13:50:00,69.58,69.78,69.55,69.74,141606.0,65.005,65.1918,64.9769,65.1544,141606.0
2021-01-08 14:00:00,69.74,69.99,69.73,69.98,37174.0,65.1544,65.388,65.1451,65.3787,37174.0
2021-01-08 14:10:00,69.98,70.09,69.92,69.93,35451.0,65.3787,65.4814,65.3226,65.332,35451.0
2021-01-08 14:20:00,69.94,69.96,69.73,69.82,92840.0,65.3413,65.36,65.1451,65.2292,92840.0
2021-01-08 14:30:00,69.82,70.0,69.77,69.81,86546.0,65.2292,65.3974,65.1825,65.2198,86546.0
2021-01-08 14:40:00,69.81,69.84,69.66,69.84,45235.0,65.2198,65.2479,65.0797,65.2479,45235.0
2021-01-08 14:50:00,69.84,70.06,69.84,69.99,95841.0,65.2479,65.4534,65.2479,65.388,95841.0
2021-01-08 15:00:00,69.99,70.4,69.99,70.37,34833.0,65.388,65.7711,65.388,65.743,34833.0
2021-01-08 15:10:00,70.37,70.4,70.24,70.26,46669.0,65.743,65.7711,65.6216,65.6403,46669.0
2021-01-08 15:20:00,70.26,70.28,70.15,70.21,205225.0,65.6403,65.6589,65.5375,65.5935,205225.0
2021-01-08 15:30:00,70.21,70.36,70.12,70.33,286024.0,65.5935,65.7337,65.5095,65.7057,286024.0
2021-01-08 15:40:00,70.33,70.37,70.26,70.36,141044.0,65.7057,65.743,65.6403,65.7337,141044.0
2021-01-08 15:50:00,70.37,70.4,70.21,70.22,374404.0,65.743,65.7711,65.5935,65.6029,374404.0
2021-01-11 09:30:00,69.58,69.88,69.37,69.67,127681.0,65.005,65.2852,64.8088,65.0891,127681.0
2021-01-11 09:40:00,69.66,69.76,69.42,69.42,114141.0,65.0797,65.1731,64.8555,64.8555,114141.0
2021-01-11 09:50:00,69.41,69.51,69.35,69.41,91611.0,64.8461,64.9396,64.7901,64.8461,91611.0
2021-01-11 10:00:00,69.38,69.59,69.22,69.28,112203.0,64.8181,65.0143,64.6686,64.7247,112203.0
2021-01-11 10:10:00,69.27,69.38,69.07,69.21,79093.0,64.7154,64.8181,64.5285,64.6593,79093.0
2021-01-11 10:20:00,69.26,69.53,69.24,69.4,106436.0,64.706,64.9583,64.6873,64.8368,106436.0
2021-01-11 10:30:00,69.4,69.48,69.22,69.25,128122.0,64.8368,64.9115,64.6686,64.6967,128122.0
2021-01-11 10:40:00,69.27,69.3,68.98,68.98,54006.0,64.7154,64.7434,64.4444,64.4444,54006.0
2021-01-11 10:50:00,68.98,69.2,68.93,69.1,199254.0,64.4444,64.65,64.3977,64.5565,199254.0
2021-01-11 11:00:00,69.12,69.29,69.08,69.21,92344.0,64.5752,64.734,64.5378,64.6593,92344.0
2021-01-11 11:10:00,69.2,69.22,68.97,69.09,57581.0,64.65,64.6686,64.4351,64.5472,57581.0
2021-01-11 11:20:00,69.1,69.21,69.06,69.15,63806.0,64.5565,64.6593,64.5192,64.6032,63806.0
2021-01-11 11:30:00,69.14,69.19,69.04,69.11,63856.0,64.5939,64.6406,64.5005,64.5659,63856.0
2021-01-11 11:40:00,69.1,69.11,68.9,68.95,96293.0,64.5565,64.5659,64.3697,64.4164,96293.0
2021-01-11 11:50:00,68.96,69.11,68.93,68.93,62076.0,64.4257,64.5659,64.3977,64.3977,62076.0
2021-01-11 12:00:00,68.94,69.0,68.8,68.83,57321.0,64.4071,64.4631,64.2763,64.3043,57321.0
2021-01-11 12:10:00,68.83,68.93,68.81,68.91,53168.0,64.3043,64.3977,64.2856,64.379,53168.0
2021-01-11 12:20:00,68.91,68.91,68.8,68.88,53557.0,64.379,64.379,64.2763,64.351,53557.0
2021-01-11 12:30:00,68.88,68.94,68.82,68.84,66785.0,64.351,64.4071,64.2949,64.3136,66785.0
2021-01-11 12:40:00,68.85,68.85,68.63,68.77,76683.0,64.323,64.323,64.1174,64.2482,76683.0
2021-01-11 12:50:00,68.76,68.78,68.64,68.69,100842.0,64.2389,64.2576,64.1268,64.1735,100842.0
2021-01-11 13:00:00,68.7,68.9,68.68,68.88,31902.0,64.1828,64.3697,64.1641,64.351,31902.0
2021-01-11 13:10:00,68.88,68.9,68.74,68.76,37579.0,64.351,64.3697,64.2202,64.2389,37579.0
2021-01-11 13:20:00,68.76,68.76,68.52,68.55,45347.0,64.2389,64.2389,64.0147,64.0427,45347.0
2021-01-11 13:30:00,68.55,68.56,68.44,68.47,50152.0,64.0427,64.052,63.9399,63.968,50152.0
2021-01-11 13:40:00,68.47,68.48,68.38,68.42,52413.0,63.968,63.9773,63.8839,63.9212,52413.0
2021-01-11 13:50:00,68.41,68.52,68.41,68.43,127115.0,63.9119,64.0147,63.9119,63.9306,127115.0
2021-01-11 14:00:00,68.43,68.43,68.26,68.38,88187.0,63.9306,63.9306,63.7718,63.8839,88187.0
2021-01-11 14:10:00,68.39,68.44,68.23,68.25,46209.0,63.8932,63.9399,63.7437,63.7624,46209.0
2021-01-11 14:20:00,68.25,68.38,68.21,68.26,75454.0,63.7624,63.8839,63.725,63.7718,75454.0
2021-01-11 14:30:00,68.26,68.29,68.18,68.27,104543.0,63.7718,63.7998,63.697,63.7811,104543.0
2021-01-11 14:40:00,68.27,68.47,68.23,68.44,74143.0,63.7811,63.968,63.7437,63.9399,74143.0
2021-01-11 14:50:00,68.44,68.54,68.31,68.54,49102.0,63.9399,64.0334,63.8185,64.0334,49102.0
2021-01-11 15:00:00,68.54,68.59,68.48,68.52,64130.0,64.0334,64.0801,63.9773,64.0147,64130.0
2021-01-11 15:10:00,68.52,68.55,68.33,68.39,93236.0,64.0147,64.0427,63.8372,63.8932,93236.0
2021-01-11 15:20:00,68.39,68.4,68.16,68.17,172061.0,63.8932,63.9026,63.6783,63.6877,172061.0
2021-01-11 15:30:00,68.18,68.37,68.18,68.27,148740.0,63.697,63.8745,63.697,63.7811,148740.0
2021-01-11 15:40:00,68.27,68.39,68.16,68.34,236883.0,63.7811,63.8932,63.6783,63.8465,236883.0
2021-01-11 15:50:00,68.34,68.44,68.29,68.37,558626.0,63.8465,63.9399,63.7998,63.8745,558626.0
2021-01-12 09:30:00,67.92,68.19,67.84,67.95,206037.0,63.4541,63.7064,63.3794,63.4821,206037.0
2021-01-12 09:40:00,67.92,68.15,67.81,67.86,66261.0,63.4541,63.669,63.3514,63.3981,66261.0
2021-01-12 09:50:00,67.86,68.03,67.55,67.94,224826.0,63.3981,63.5569,63.1084,63.4728,224826.0
2021-01-12 10:00:00,67.93,68.03,67.86,67.97,156085.0,63.4635,63.5569,63.3981,63.5008,156085.0
2021-01-12 10:10:00,67.97,68.41,67.97,68.34,52857.0,63.5008,63.9119,63.5008,63.8465,52857.0
2021-01-12 10:20:00,68.33,68.53,68.3,68.42,74338.0,63.8372,64.024,63.8091,63.9212,74338.0
2021-01-12 10:30:00,68.43,68.52,68.27,68.42,97487.0,63.9306,64.0147,63.7811,63.9212,97487.0
2021-01-12 10:40:00,68.39,68.51,68.24,68.24,90395.0,63.8932,64.0053,63.7531,63.7531,90395.0
2021-01-12 10:50:00,68.25,68.34,68.14,68.26,70877.0,63.7624,63.8465,63.6597,63.7718,70877.0
2021-01-12 11:00:00,68.26,68.51,68.15,68.49,129767.0,63.7718,64.0053,63.669,63.9866,129767.0
2021-01-12 11:10:00,68.51,68.61,68.45,68.45,41495.0,64.0053,64.0987,63.9493,63.9493,41495.0
2021-01-12 11:20:00,68.45,68.57,68.41,68.55,49632.0,63.9493,64.0614,63.9119,64.0427,49632.0
2021-01-12 11:30:00,68.55,68.6,68.46,68.56,61852.0,64.0427,64.0894,63.9586,64.052,61852.0
2021-01-12 11:40:00,68.57,68.69,68.41,68.63,68839.0,64.0614,64.1735,63.9119,64.1174,68839.0
2021-01-12 11:50:00,68.64,68.65,68.48,68.64,56919.0,64.1268,64.1361,63.9773,64.1268,56919.0
2021-01-12 12:00:00,68.66,68.75,68.37,68.46,77810.0,64.1455,64.2295,63.8745,63.9586,77810.0
2021-01-12 12:10:00,68.47,68.82,68.43,68.82,36287.0,63.968,64.2949,63.9306,64.2949,36287.0
2021-01-12 12:20:00,68.81,68.9,68.77,68.9,41224.0,64.2856,64.3697,64.2482,64.3697,41224.0
2021-01-12 12:30:00,68.9,68.94,68.76,68.9,58355.0,64.3697,64.4071,64.2389,64.3697,58355.0
2021-01-12 12:40:00,68.9,69.05,68.87,69.0,42760.0,64.3697,64.5098,64.3417,64.4631,42760.0
2021-01-12 12:50:00,69.01,69.04,68.81,68.81,30300.0,64.4724,64.5005,64.2856,64.2856,30300.0
2021-01-12 13:00:00,68.81,68.89,68.73,68.77,45178.0,64.2856,64.3603,64.2109,64.2482,45178.0
2021-01-12 13:10:00,68.78,68.88,68.76,68.78,35233.0,64.2576,64.351,64.2389,64.2576,35233.0
2021-01-12 13:20:00,68.78,68.86,68.63,68.86,38041.0,64.2576,64.3323,64.1174,64.3323,38041.0
2021-01-12 13:30:00,68.84,68.93,68.81,68.83,40516.0,64.3136,64.3977,64.2856,64.3043,40516.0
2021-01-12 13:40:00,68.84,68.87,68.64,68.64,198046.0,64.3136,64.3417,64.1268,64.1268,198046.0
2021-01-12 13:50:00,68.63,68.63,68.54,68.59,50523.0,64.1174,64.1174,64.0334,64.0801,50523.0
2021-01-12 14:00:00,68.58,68.67,68.51,68.53,75680.0,64.0707,64.1548,64.0053,64.024,75680.0
2021-01-12 14:10:00,68.53,68.54,68.41,68.46,42051.0,64.024,64.0334,63.9119,63.9586,42051.0
2021-01-12 14:20:00,68.45,68.49,68.38,68.41,66679.0,63.9493,63.9866,63.8839,63.9119,66679.0
2021-01-12 14:30:00,68.4,68.49,68.36,68.42,67070.0,63.9026,63.9866,63.8652,63.9212,67070.0
2021-01-12 14:40:00,68.4,68.43,68.28,68.36,71487.0,63.9026,63.9306,63.7904,63.8652,71487.0
2021-01-12 14:50:00,68.35,68.36,68.26,68.31,99901.0,63.8558,63.8652,63.7718,63.8185,99901.0
2021-01-12 15:00:00,68.32,68.45,68.3,68.43,90355.0,63.8278,63.9493,63.8091,63.9306,90355.0
2021-01-12 15:10:00,68.42,68.48,68.35,68.48,81307.0,63.9212,63.9773,63.8558,63.9773,81307.0
2021-01-12 15:20:00,68.49,68.57,68.47,68.52,93327.0,63.9866,64.0614,63.968,64.0147,93327.0
2021-01-12 15:30:00,68.52,68.57,68.45,68.51,106152.0,64.0147,64.0614,63.9493,64.0053,106152.0
2021-01-12 15:40:00,68.51,68.57,68.49,68.53,136166.0,64.0053,64.0614,63.9866,64.024,136166.0
2021-01-12 15:50:00,68.53,68.54,68.29,68.39,581551.0,64.024,64.0334,63.7998,63.8932,581551.0
2021-01-13 09:30:00,68.27,68.47,67.71,67.83,259874.0,63.7811,63.968,63.2579,63.37,259874.0
2021-01-13 09:40:00,67.82,67.93,67.71,67.93,140599.0,63.3607,63.4635,63.2579,63.4635,140599.0
2021-01-13 09:50:00,67.93,67.97,67.67,67.7,131868.0,63.4635,63.5008,63.2206,63.2486,131868.0
2021-01-13 10:00:00,67.7,67.72,67.37,67.53,177028.0,63.2486,63.2673,62.9403,63.0898,177028.0
2021-01-13 10:10:00,67.53,67.86,67.49,67.83,88802.0,63.0898,63.3981,63.0524,63.37,88802.0
2021-01-13 10:20:00,67.84,67.96,67.71,67.84,148456.0,63.3794,63.4915,63.2579,63.3794,148456.0
2021-01-13 10:30:00,67.85,67.89,67.75,67.81,65049.0,63.3887,63.4261,63.2953,63.3514,65049.0
2021-01-13 10:40:00,67.82,67.84,67.71,67.72,84963.0,63.3607,63.3794,63.2579,63.2673,84963.0
2021-01-13 10:50:00,67.7,68.03,67.7,67.94,68871.0,63.2486,63.5569,63.2486,63.4728,68871.0
2021-01-13 11:00:00,67.94,67.99,67.78,67.9,41219.0,63.4728,63.5195,63.3233,63.4354,41219.0
2021-01-13 11:10:00,67.9,67.91,67.74,67.9,58186.0,63.4354,63.4448,63.286,63.4354,58186.0
2021-01-13 11:20:00,67.88,68.03,67.87,68.01,58989.0,63.4167,63.5569,63.4074,63.5382,58989.0
2021-01-13 11:30:00,68.01,68.12,67.92,67.97,76199.0,63.5382,63.641,63.4541,63.5008,76199.0
2021-01-13 11:40:00,67.96,68.13,67.94,68.11,69314.0,63.4915,63.6503,63.4728,63.6316,69314.0
2021-01-13 11:50:00,68.1,68.13,67.86,67.95,82502.0,63.6223,63.6503,63.3981,63.4821,82502.0
2021-01-13 12:00:00,67.95,67.96,67.86,67.88,47641.0,63.4821,63.4915,63.3981,63.4167,47641.0
2021-01-13 12:10:00,67.88,68.05,67.86,68.01,43740.0,63.4167,63.5756,63.3981,63.5382,43740.0
2021-01-13 12:20:00,68.01,68.05,67.95,68.05,53767.0,63.5382,63.5756,63.4821,63.5756,53767.0
2021-01-13 12:30:00,68.05,68.08,67.98,68.07,75629.0,63.5756,63.6036,63.5102,63.5943,75629.0
2021-01-13 12:40:00,68.07,68.35,68.05,68.29,101257.0,63.5943,63.8558,63.5756,63.7998,101257.0
2021-01-13 12:50:00,68.3,68.43,68.25,68.42,93286.0,63.8091,63.9306,63.7624,63.9212,93286.0
2021-01-13 13:00:00,68.43,68.45,68.33,68.35,71824.0,63.9306,63.9493,63.8372,63.8558,71824.0
2021-01-13 13:10:00,68.36,68.43,68.33,68.4,32925.0,63.8652,63.9306,63.8372,63.9026,32925.0
2021-01-13 13:20:00,68.4,68.42,68.35,68.36,51268.0,63.9026,63.9212,63.8558,63.8652,51268.0
2021-01-13 13:30:00,68.35,68.35,68.25,68.32,39634.0,63.8558,63.8558,63.7624,63.8278,39634.0
2021-01-13 13:40:00,68.33,68.33,68.25,68.29,40740.0,63.8372,63.8372,63.7624,63.7998,40740.0
2021-01-13 13:50:00,68.28,68.4,68.25,68.32,60398.0,63.7904,63.9026,63.7624,63.8278,60398.0
2021-01-13 14:00:00,68.32,68.43,68.2,68.42,213913.0,63.8278,63.9306,63.7157,63.9212,213913.0
2021-01-13 14:10:00,68.43,68.53,68.4,68.52,60814.0,63.9306,64.024,63.9026,64.0147,60814.0
2021-01-13 14:20:00,68.51,68.51,68.38,68.43,36361.0,64.0053,64.0053,63.8839,63.9306,36361.0
2021-01-13 14:30:00,68.42,68.54,68.38,68.53,102975.0,63.9212,64.0334,63.8839,64.024,102975.0
2021-01-13 14:40:00,68.53,68.59,68.36,68.36,132165.0,64.024,64.0801,63.8652,63.8652,132165.0
2021-01-13 14:50:00,68.37,68.41,68.28,68.33,52374.0,63.8745,63.9119,63.7904,63.8372,52374.0
2021-01-13 15:00:00,68.33,68.38,68.23,68.25,44875.0,63.8372,63.8839,63.7437,63.7624,44875.0
2021-01-13 15:10:00,68.26,68.32,68.22,68.31,50784.0,63.7718,63.8278,63.7344,63.8185,50784.0
2021-01-13 15:20:00,68.31,68.31,68.15,68.19,91513.0,63.8185,63.8185,63.669,63.7064,91513.0
2021-01-13 15:30:00,68.18,68.28,68.14,68.28,129806.0,63.697,63.7904,63.6597,63.7904,129806.0
2021-01-13 15:40:00,68.29,68.32,68.18,68.2,163443.0,63.7998,63.8278,63.697,63.7157,163443.0
2021-01-13 15:50:00,68.19,68.21,68.09,68.12,376498.0,63.7064,63.725,63.6129,63.641,376498.0
2021-01-14 09:30:00,68.4,68.76,68.1,68.76,130432.0,63.9026,64.2389,63.6223,64.2389,130432.0
2021-01-14 09:40:00,68.74,68.87,68.6,68.77,99574.0,64.2202,64.3417,64.0894,64.2482,99574.0
2021-01-14 09:50:00,68.77,68.85,68.73,68.81,60231.0,64.2482,64.323,64.2109,64.2856,60231.0
2021-01-14 10:00:00,68.77,68.9,68.73,68.79,66867.0,64.2482,64.3697,64.2109,64.2669,66867.0
2021-01-14 10:10:00,68.79,68.84,68.68,68.7,37160.0,64.2669,64.3136,64.1641,64.1828,37160.0
2021-01-14 10:20:00,68.69,68.75,68.66,68.71,43500.0,64.1735,64.2295,64.1455,64.1922,43500.0
2021-01-14 10:30:00,68.72,68.75,68.47,68.56,81801.0,64.2015,64.2295,63.968,64.052,81801.0
2021-01-14 10:40:00,68.55,68.68,68.46,68.47,56524.0,64.0427,64.1641,63.9586,63.968,56524.0
2021-01-14 10:50:00,68.47,68.52,68.41,68.47,34201.0,63.968,64.0147,63.9119,63.968,34201.0
2021-01-14 11:00:00,68.47,68.53,68.33,68.35,36210.0,63.968,64.024,63.8372,63.8558,36210.0
2021-01-14 11:10:00,68.35,68.39,68.22,68.24,43861.0,63.8558,63.8932,63.7344,63.7531,43861.0
2021-01-14 11:20:00,68.23,68.23,68.08,68.08,52068.0,63.7437,63.7437,63.6036,63.6036,52068.0
2021-01-14 11:30:00,68.08,68.26,67.95,68.18,75778.0,63.6036,63.7718,63.4821,63.697,75778.0
2021-01-14 11:40:00,68.2,68.22,68.14,68.16,50408.0,63.7157,63.7344,63.6597,63.6783,50408.0
2021-01-14 11:50:00,68.15,68.2,68.08,68.11,23661.0,63.669,63.7157,63.6036,63.6316,23661.0
2021-01-14 12:00:00,68.11,68.24,68.07,68.17,35696.0,63.6316,63.7531,63.5943,63.6877,35696.0
2021-01-14 12:10:00,68.14,68.24,68.11,68.18,41830.0,63.6597,63.7531,63.6316,63.697,41830.0
2021-01-14 12:20:00,68.17,68.2,68.1,68.15,30846.0,63.6877,63.7157,63.6223,63.669,30846.0
2021-01-14 12:30:00,68.15,68.22,68.03,68.04,29292.0,63.669,63.7344,63.5569,63.5662,29292.0
2021-01-14 12:40:00,68.05,68.08,67.97,68.07,21980.0,63.5756,63.6036,63.5008,63.5943,21980.0
2021-01-14 12:50:00,68.06,68.19,68.06,68.17,22548.0,63.5849,63.7064,63.5849,63.6877,22548.0
2021-01-14 13:00:00,68.16,68.23,68.13,68.15,24209.0,63.6783,63.7437,63.6503,63.669,24209.0
2021-01-14 13:10:00,68.15,68.21,68.04,68.07,31243.0,63.669,63.725,63.5662,63.5943,31243.0
2021-01-14 13:20:00,68.06,68.15,68.03,68.13,36379.0,63.5849,63.669,63.5569,63.6503,36379.0
2021-01-14 13:30:00,68.13,68.23,68.11,68.23,49426.0,63.6503,63.7437,63.6316,63.7437,49426.0
2021-01-14 13:40:00,68.23,68.3,68.22,68.24,27100.0,63.7437,63.8091,63.7344,63.7531,27100.0
2021-01-14 13:50:00,68.23,68.33,68.22,68.28,32774.0,63.7437,63.8372,63.7344,63.7904,32774.0
2021-01-14 14:00:00,68.28,68.37,68.28,68.31,41479.0,63.7904,63.8745,63.7904,63.8185,41479.0
2021-01-14 14:10:00,68.32,68.41,68.3,68.33,31240.0,63.8278,63.9119,63.8091,63.8372,31240.0
2021-01-14 14:20:00,68.33,68.34,68.18,68.26,40049.0,63.8372,63.8465,63.697,63.7718,40049.0
2021-01-14 14:30:00,68.26,68.27,68.14,68.18,54851.0,63.7718,63.7811,63.6597,63.697,54851.0
2021-01-14 14:40:00,68.17,68.23,68.15,68.16,43342.0,63.6877,63.7437,63.669,63.6783,43342.0
2021-01-14 14:50:00,68.16,68.22,68.1,68.17,63378.0,63.6783,63.7344,63.6223,63.6877,63378.0
2021-01-14 15:00:00,68.18,68.23,68.09,68.11,45547.0,63.697,63.7437,63.6129,63.6316,45547.0
2021-01-14 15:10:00,68.1,68.1,67.91,67.92,79329.0,63.6223,63.6223,63.4448,63.4541,79329.0
2021-01-14 15:20:00,67.91,68.08,67.91,68.07,85050.0,63.4448,63.6036,63.4448,63.5943,85050.0
2021-01-14 15:30:00,68.07,68.19,68.01,68.17,101397.0,63.5943,63.7064,63.5382,63.6877,101397.0
2021-01-14 15:40:00,68.16,68.19,68.09,68.15,136007.0,63.6783,63.7064,63.6129,63.669,136007.0
2021-01-14 15:50:00,68.14,68.14,67.92,68.02,387652.0,63.6597,63.6597,63.4541,63.5475,387652.0
2021-01-15 09:30:00,67.51,67.84,67.35,67.52,553450.0,63.0711,63.3794,62.9216,63.0804,553450.0
2021-01-15 09:40:00,67.52,68.05,67.48,68.01,80993.0,63.0804,63.5756,63.043,63.5382,80993.0
2021-01-15 09:50:00,68.01,68.05,67.81,68.01,102836.0,63.5382,63.5756,63.3514,63.5382,102836.0
2021-01-15 10:00:00,68.03,68.1,67.33,67.35,147842.0,63.5569,63.6223,62.9029,62.9216,147842.0
2021-01-15 10:10:00,67.36,67.59,67.16,67.24,79702.0,62.9309,63.1458,62.7441,62.8188,79702.0
2021-01-15 10:20:00,67.26,67.31,67.04,67.29,81418.0,62.8375,62.8842,62.632,62.8655,81418.0
2021-01-15 10:30:00,67.29,67.48,67.2,67.42,67917.0,62.8655,63.043,62.7815,62.987,67917.0
2021-01-15 10:40:00,67.42,67.49,67.23,67.3,93308.0,62.987,63.0524,62.8095,62.8749,93308.0
2021-01-15 10:50:00,67.3,67.47,67.22,67.3,88558.0,62.8749,63.0337,62.8001,62.8749,88558.0
2021-01-15 11:00:00,67.31,67.46,67.3,67.44,46093.0,62.8842,63.0244,62.8749,63.0057,46093.0
2021-01-15 11:10:00,67.47,67.79,67.39,67.78,37380.0,63.0337,63.3327,62.959,63.3233,37380.0
2021-01-15 11:20:00,67.78,67.97,67.77,67.97,80763.0,63.3233,63.5008,63.314,63.5008,80763.0
2021-01-15 11:30:00,67.96,67.99,67.73,67.93,90611.0,63.4915,63.5195,63.2766,63.4635,90611.0
2021-01-15 11:40:00,67.93,68.02,67.89,67.92,52688.0,63.4635,63.5475,63.4261,63.4541,52688.0
2021-01-15 11:50:00,67.91,67.93,67.78,67.89,44531.0,63.4448,63.4635,63.3233,63.4261,44531.0
2021-01-15 12:00:00,67.87,68.09,67.86,68.0,51071.0,63.4074,63.6129,63.3981,63.5289,51071.0
2021-01-15 12:10:00,68.01,68.18,67.99,68.16,42971.0,63.5382,63.697,63.5195,63.6783,42971.0
2021-01-15 12:20:00,68.17,68.17,67.99,68.02,53186.0,63.6877,63.6877,63.5195,63.5475,53186.0
2021-01-15 12:30:00,68.01,68.13,68.0,68.1,38144.0,63.5382,63.6503,63.5289,63.6223,38144.0
2021-01-15 12:40:00,68.1,68.23,68.08,68.16,64801.0,63.6223,63.7437,63.6036,63.6783,64801.0
2021-01-15 12:50:00,68.16,68.25,68.1,68.23,33932.0,63.6783,63.7624,63.6223,63.7437,33932.0
2021-01-15 13:00:00,68.23,68.23,68.02,68.16,34776.0,63.7437,63.7437,63.5475,63.6783,34776.0
2021-01-15 13:10:00,68.16,68.29,68.06,68.27,36139.0,63.6783,63.7998,63.5849,63.7811,36139.0
2021-01-15 13:20:00,68.27,68.33,68.2,68.21,48756.0,63.7811,63.8372,63.7157,63.725,48756.0
2021-01-15 13:30:00,68.22,68.34,68.2,68.33,39935.0,63.7344,63.8465,63.7157,63.8372,39935.0
2021-01-15 13:40:00,68.33,68.36,68.22,68.22,62216.0,63.8372,63.8652,63.7344,63.7344,62216.0
2021-01-15 13:50:00,68.22,68.4,68.19,68.39,54460.0,63.7344,63.9026,63.7064,63.8932,54460.0
2021-01-15 14:00:00,68.4,68.43,68.29,68.33,47488.0,63.9026,63.9306,63.7998,63.8372,47488.0
2021-01-15 14:10:00,68.32,68.35,68.27,68.31,43071.0,63.8278,63.8558,63.7811,63.8185,43071.0
2021-01-15 14:20:00,68.31,68.46,68.3,68.44,61772.0,63.8185,63.9586,63.8091,63.9399,61772.0
2021-01-15 14:30:00,68.45,68.53,68.43,68.48,46897.0,63.9493,64.024,63.9306,63.9773,46897.0
2021-01-15 14:40:00,68.48,68.49,68.39,68.42,69054.0,63.9773,63.9866,63.8932,63.9212,69054.0
2021-01-15 14:50:00,68.42,68.44,68.31,68.31,65320.0,63.9212,63.9399,63.8185,63.8185,65320.0
2021-01-15 15:00:00,68.33,68.36,68.21,68.33,51491.0,63.8372,63.8652,63.725,63.8372,51491.0
2021-01-15 15:10:00,68.33,68.57,68.33,68.56,133930.0,63.8372,64.0614,63.8372,64.052,133930.0
2021-01-15 15:20:00,68.55,68.57,68.46,68.53,134631.0,64.0427,64.0614,63.9586,64.024,134631.0
2021-01-15 15:30:00,68.52,68.53,68.37,68.45,161300.0,64.0147,64.024,63.8745,63.9493,161300.0
2021-01-15 15:40:00,68.46,68.58,68.29,68.31,253268.0,63.9586,64.0707,63.7998,63.8185,253268.0
2021-01-15 15:50:00,68.32,68.54,68.26,68.46,560070.0,63.8278,64.0334,63.7718,63.9586,560070.0
2021-01-19 09:30:00,68.5,68.87,67.89,68.09,256142.0,63.996,64.3417,63.4261,63.6129,256142.0
2021-01-19 09:40:00,68.1,68.13,67.91,67.98,100446.0,63.6223,63.6503,63.4448,63.5102,100446.0
2021-01-19 09:50:00,67.98,68.03,67.65,67.7,90280.0,63.5102,63.5569,63.2019,63.2486,90280.0
2021-01-19 10:00:00,67.7,67.74,67.34,67.45,124735.0,63.2486,63.286,62.9123,63.015,124735.0
2021-01-19 10:10:00,67.44,67.64,67.43,67.62,76893.0,63.0057,63.1925,62.9963,63.1738,76893.0
2021-01-19 10:20:00,67.59,67.77,67.55,67.67,35942.0,63.1458,63.314,63.1084,63.2206,35942.0
2021-01-19 10:30:00,67.68,67.71,67.51,67.51,32542.0,63.2299,63.2579,63.0711,63.0711,32542.0
2021-01-19 10:40:00,67.52,67.67,67.5,67.59,69556.0,63.0804,63.2206,63.0617,63.1458,69556.0
2021-01-19 10:50:00,67.59,67.69,67.51,67.56,44275.0,63.1458,63.2392,63.0711,63.1178,44275.0
2021-01-19 11:00:00,67.56,67.65,67.5,67.53,80062.0,63.1178,63.2019,63.0617,63.0898,80062.0
2021-01-19 11:10:00,67.53,67.55,67.38,67.45,73520.0,63.0898,63.1084,62.9496,63.015,73520.0
2021-01-19 11:20:00,67.45,67.54,67.41,67.52,47583.0,63.015,63.0991,62.9777,63.0804,47583.0
2021-01-19 11:30:00,67.53,67.64,67.42,67.64,37099.0,63.0898,63.1925,62.987,63.1925,37099.0
2021-01-19 11:40:00,67.63,67.72,67.59,67.63,54875.0,63.1832,63.2673,63.1458,63.1832,54875.0
2021-01-19 11:50:00,67.63,67.66,67.43,67.44,32301.0,63.1832,63.2112,62.9963,63.0057,32301.0
2021-01-19 12:00:00,67.42,67.58,67.4,67.53,32747.0,62.987,63.1365,62.9683,63.0898,32747.0
2021-01-19 12:10:00,67.53,67.61,67.5,67.56,38668.0,63.0898,63.1645,63.0617,63.1178,38668.0
2021-01-19 12:20:00,67.56,67.77,67.56,67.73,60869.0,63.1178,63.314,63.1178,63.2766,60869.0
2021-01-19 12:30:00,67.73,67.76,67.68,67.73,34759.0,63.2766,63.3046,63.2299,63.2766,34759.0
2021-01-19 12:40:00,67.72,67.91,67.7,67.81,43574.0,63.2673,63.4448,63.2486,63.3514,43574.0
2021-01-19 12:50:00,67.81,67.97,67.79,67.94,52504.0,63.3514,63.5008,63.3327,63.4728,52504.0
2021-01-19 13:00:00,67.94,67.95,67.83,67.95,44604.0,63.4728,63.4821,63.37,63.4821,44604.0
2021-01-19 13:10:00,67.94,67.94,67.69,67.71,25658.0,63.4728,63.4728,63.2392,63.2579,25658.0
2021-01-19 13:20:00,67.71,67.86,67.7,67.86,39004.0,63.2579,63.3981,63.2486,63.3981,39004.0
2021-01-19 13:30:00,67.86,67.86,67.76,67.77,22504.0,63.3981,63.3981,63.3046,63.314,22504.0
2021-01-19 13:40:00,67.77,67.82,67.68,67.8,27900.0,63.314,63.3607,63.2299,63.342,27900.0
2021-01-19 13:50:00,67.81,67.93,67.81,67.9,42058.0,63.3514,63.4635,63.3514,63.4354,42058.0
2021-01-19 14:00:00,67.9,67.92,67.79,67.87,35418.0,63.4354,63.4541,63.3327,63.4074,35418.0
2021-01-19 14:10:00,67.86,67.88,67.78,67.8,39780.0,63.3981,63.4167,63.3233,63.342,39780.0
2021-01-19 14:20:00,67.8,67.8,67.5,67.51,82213.0,63.342,63.342,63.0617,63.0711,82213.0
2021-01-19 14:30:00,67.49,67.57,67.47,67.48,55323.0,63.0524,63.1271,63.0337,63.043,55323.0
2021-01-19 14:40:00,67.49,67.53,67.3,67.38,53472.0,63.0524,63.0898,62.8749,62.9496,53472.0
2021-01-19 14:50:00,67.38,67.42,67.32,67.38,66564.0,62.9496,62.987,62.8936,62.9496,66564.0
2021-01-19 15:00:00,67.37,67.4,67.34,67.34,38744.0,62.9403,62.9683,62.9123,62.9123,38744.0
2021-01-19 15:10:00,67.34,67.37,67.28,67.36,59973.0,62.9123,62.9403,62.8562,62.9309,59973.0
2021-01-19 15:20:00,67.37,67.38,67.23,67.3,93027.0,62.9403,62.9496,62.8095,62.8749,93027.0
2021-01-19 15:30:00,67.3,67.3,67.19,67.27,119529.0,62.8749,62.8749,62.7721,62.8469,119529.0
2021-01-19 15:40:00,67.26,67.33,67.18,67.28,155946.0,62.8375,62.9029,62.7628,62.8562,155946.0
2021-01-19 15:50:00,67.28,67.28,67.08,67.18,497920.0,62.8562,62.8562,62.6693,62.7628,497920.0
2021-01-20 09:30:00,67.53,68.35,67.36,68.22,201931.0,63.0898,63.8558,62.9309,63.7344,201931.0
2021-01-20 09:40:00,68.21,68.22,67.82,67.91,96290.0,63.725,63.7344,63.3607,63.4448,96290.0
2021-01-20 09:50:00,67.89,68.04,67.83,67.89,104071.0,63.4261,63.5662,63.37,63.4261,104071.0
2021-01-20 10:00:00,67.91,68.04,67.89,67.93,45423.0,63.4448,63.5662,63.4261,63.4635,45423.0
2021-01-20 10:10:00,67.94,68.03,67.85,67.94,54407.0,63.4728,63.5569,63.3887,63.4728,54407.0
2021-01-20 10:20:00,67.94,68.04,67.84,67.89,46750.0,63.4728,63.5662,63.3794,63.4261,46750.0
2021-01-20 10:30:00,67.9,68.28,67.9,68.25,82036.0,63.4354,63.7904,63.4354,63.7624,82036.0
2021-01-20 10:40:00,68.25,68.32,68.19,68.3,65545.0,63.7624,63.8278,63.7064,63.8091,65545.0
2021-01-20 10:50:00,68.3,68.59,68.28,68.55,96798.0,63.8091,64.0801,63.7904,64.0427,96798.0
2021-01-20 11:00:00,68.55,68.56,68.45,68.52,80062.0,64.0427,64.052,63.9493,64.0147,80062.0
2021-01-20 11:10:00,68.52,68.7,68.49,68.68,81600.0,64.0147,64.1828,63.9866,64.1641,81600.0
2021-01-20 11:20:00,68.66,68.71,68.48,68.48,88451.0,64.1455,64.1922,63.9773,63.9773,88451.0
2021-01-20 11:30:00,68.47,68.62,68.4,68.6,51761.0,63.968,64.1081,63.9026,64.0894,51761.0
2021-01-20 11:40:00,68.6,68.65,68.5,68.54,39750.0,64.0894,64.1361,63.996,64.0334,39750.0
2021-01-20 11:50:00,68.56,68.64,68.5,68.6,36119.0,64.052,64.1268,63.996,64.0894,36119.0
2021-01-20 12:00:00,68.59,68.66,68.55,68.56,74144.0,64.0801,64.1455,64.0427,64.052,74144.0
2021-01-20 12:10:00,68.56,68.58,68.49,68.52,33863.0,64.052,64.0707,63.9866,64.0147,33863.0
2021-01-20 12:20:00,68.53,68.56,68.41,68.43,47600.0,64.024,64.052,63.9119,63.9306,47600.0
2021-01-20 12:30:00,68.44,68.5,68.42,68.48,20597.0,63.9399,63.996,63.9212,63.9773,20597.0
2021-01-20 12:40:00,68.48,68.58,68.45,68.5,37997.0,63.9773,64.0707,63.9493,63.996,37997.0
2021-01-20 12:50:00,68.49,68.57,68.42,68.45,69227.0,63.9866,64.0614,63.9212,63.9493,69227.0
2021-01-20 13:00:00,68.47,68.61,68.44,68.6,47871.0,63.968,64.0987,63.9399,64.0894,47871.0
2021-01-20 13:10:00,68.61,68.72,68.59,68.66,110550.0,64.0987,64.2015,64.0801,64.1455,110550.0
2021-01-20 13:20:00,68.66,68.71,68.58,68.64,48254.0,64.1455,64.1922,64.0707,64.1268,48254.0
2021-01-20 13:30:00,68.64,68.68,68.59,68.66,42151.0,64.1268,64.1641,64.0801,64.1455,42151.0
2021-01-20 13:40:00,68.65,68.68,68.44,68.46,59304.0,64.1361,64.1641,63.9399,63.9586,59304.0
2021-01-20 13:50:00,68.46,68.5,68.34,68.34,47681.0,63.9586,63.996,63.8465,63.8465,47681.0
2021-01-20 14:00:00,68.34,68.41,68.31,68.35,43293.0,63.8465,63.9119,63.8185,63.8558,43293.0
2021-01-20 14:10:00,68.35,68.39,68.24,68.31,59695.0,63.8558,63.8932,63.7531,63.8185,59695.0
2021-01-20 14:20:00,68.31,68.43,68.3,68.42,43253.0,63.8185,63.9306,63.8091,63.9212,43253.0
2021-01-20 14:30:00,68.42,68.43,68.36,68.41,55797.0,63.9212,63.9306,63.8652,63.9119,55797.0
2021-01-20 14:40:00,68.41,68.5,68.39,68.5,71187.0,63.9119,63.996,63.8932,63.996,71187.0
2021-01-20 14:50:00,68.5,68.6,68.47,68.52,54536.0,63.996,64.0894,63.968,64.0147,54536.0
2021-01-20 15:00:00,68.52,68.53,68.39,68.49,56465.0,64.0147,64.024,63.8932,63.9866,56465.0
2021-01-20 15:10:00,68.49,68.52,68.4,68.43,61950.0,63.9866,64.0147,63.9026,63.9306,61950.0
2021-01-20 15:20:00,68.44,68.57,68.43,68.53,76589.0,63.9399,64.0614,63.9306,64.024,76589.0
2021-01-20 15:30:00,68.52,68.54,68.45,68.5,87620.0,64.0147,64.0334,63.9493,63.996,87620.0
2021-01-20 15:40:00,68.49,68.51,68.3,68.31,100983.0,63.9866,64.0053,63.8091,63.8185,100983.0
2021-01-20 15:50:00,68.29,68.42,68.28,68.29,320087.0,63.7998,63.9212,63.7904,63.7998,320087.0
2021-01-21 09:30:00,68.35,68.57,68.15,68.48,123077.0,63.8558,64.0614,63.669,63.9773,123077.0
2021-01-21 09:40:00,68.46,68.48,68.03,68.08,63850.0,63.9586,63.9773,63.5569,63.6036,63850.0
2021-01-21 09:50:00,68.05,68.47,67.97,68.43,66869.0,63.5756,63.968,63.5008,63.9306,66869.0
2021-01-21 10:00:00,68.43,68.43,68.2,68.29,42114.0,63.9306,63.9306,63.7157,63.7998,42114.0
2021-01-21 10:10:00,68.29,68.47,68.26,68.35,33714.0,63.7998,63.968,63.7718,63.8558,33714.0
2021-01-21 10:20:00,68.34,68.59,68.26,68.56,35450.0,63.8465,64.0801,63.7718,64.052,35450.0
2021-01-21 10:30:00,68.57,68.69,68.54,68.65,65289.0,64.0614,64.1735,64.0334,64.1361,65289.0
2021-01-21 10:40:00,68.65,68.77,68.6,68.64,42833.0,64.1361,64.2482,64.0894,64.1268,42833.0
2021-01-21 10:50:00,68.64,68.71,68.54,68.58,51198.0,64.1268,64.1922,64.0334,64.0707,51198.0
2021-01-21 11:00:00,68.57,68.59,68.38,68.44,33313.0,64.0614,64.0801,63.8839,63.9399,33313.0
2021-01-21 11:10:00,68.43,68.43,68.21,68.25,39547.0,63.9306,63.9306,63.725,63.7624,39547.0
2021-01-21 11:20:00,68.25,68.25,68.12,68.12,44168.0,63.7624,63.7624,63.641,63.641,44168.0
2021-01-21 11:30:00,68.1,68.23,68.08,68.2,63871.0,63.6223,63.7437,63.6036,63.7157,63871.0
2021-01-21 11:40:00,68.2,68.31,68.15,68.25,25666.0,63.7157,63.8185,63.669,63.7624,25666.0
2021-01-21 11:50:00,68.25,68.41,68.23,68.36,33322.0,63.7624,63.9119,63.7437,63.8652,33322.0
2021-01-21 12:00:00,68.36,68.41,68.3,68.4,31153.0,63.8652,63.9119,63.8091,63.9026,31153.0
2021-01-21 12:10:00,68.39,68.4,68.26,68.27,35112.0,63.8932,63.9026,63.7718,63.7811,35112.0
2021-01-21 12:20:00,68.29,68.46,68.29,68.37,33197.0,63.7998,63.9586,63.7998,63.8745,33197.0
2021-01-21 12:30:00,68.37,68.44,68.34,68.4,27944.0,63.8745,63.9399,63.8465,63.9026,27944.0
2021-01-21 12:40:00,68.42,68.48,68.4,68.48,26233.0,63.9212,63.9773,63.9026,63.9773,26233.0
2021-01-21 12:50:00,68.48,68.53,68.38,68.5,21936.0,63.9773,64.024,63.8839,63.996,21936.0
2021-01-21 13:00:00,68.49,68.5,68.37,68.4,21666.0,63.9866,63.996,63.8745,63.9026,21666.0
2021-01-21 13:10:00,68.4,68.47,68.39,68.4,23081.0,63.9026,63.968,63.8932,63.9026,23081.0
2021-01-21 13:20:00,68.41,68.46,68.36,68.38,21657.0,63.9119,63.9586,63.8652,63.8839,21657.0
2021-01-21 13:30:00,68.34,68.51,68.34,68.51,26878.0,63.8465,64.0053,63.8465,64.0053,26878.0
2021-01-21 13:40:00,68.5,68.52,68.31,68.48,305563.0,63.996,64.0147,63.8185,63.9773,305563.0
2021-01-21 13:50:00,68.48,68.6,68.44,68.44,77309.0,63.9773,64.0894,63.9399,63.9399,77309.0
2021-01-21 14:00:00,68.45,68.53,68.3,68.52,107333.0,63.9493,64.024,63.8091,64.0147,107333.0
2021-01-21 14:10:00,68.52,68.61,68.46,68.5,57994.0,64.0147,64.0987,63.9586,63.996,57994.0
2021-01-21 14:20:00,68.49,68.5,68.38,68.42,45947.0,63.9866,63.996,63.8839,63.9212,45947.0
2021-01-21 14:30:00,68.43,68.62,68.41,68.61,84930.0,63.9306,64.1081,63.9119,64.0987,84930.0
2021-01-21 14:40:00,68.6,68.64,68.48,68.5,67658.0,64.0894,64.1268,63.9773,63.996,67658.0
2021-01-21 14:50:00,68.49,68.5,68.39,68.4,33599.0,63.9866,63.996,63.8932,63.9026,33599.0
2021-01-21 15:00:00,68.39,68.47,68.29,68.45,144764.0,63.8932,63.968,63.7998,63.9493,144764.0
2021-01-21 15:10:00,68.45,68.46,68.23,68.24,54132.0,63.9493,63.9586,63.7437,63.7531,54132.0
2021-01-21 15:20:00,68.25,68.29,68.17,68.26,45614.0,63.7624,63.7998,63.6877,63.7718,45614.0
2021-01-21 15:30:00,68.26,68.31,68.23,68.3,82552.0,63.7718,63.8185,63.7437,63.8091,82552.0
2021-01-21 15:40:00,68.28,68.34,68.26,68.29,85015.0,63.7904,63.8465,63.7718,63.7998,85015.0
2021-01-21 15:50:00,68.29,68.31,68.04,68.08,396987.0,63.7998,63.8185,63.5662,63.6036,396987.0
2021-01-22 09:30:00,67.88,68.2,67.31,67.37,180221.0,63.4167,63.7157,62.8842,62.9403,180221.0
2021-01-22 09:40:00,67.35,67.39,67.19,67.33,66506.0,62.9216,62.959,62.7721,62.9029,66506.0
2021-01-22 09:50:00,67.32,67.52,67.29,67.45,94664.0,62.8936,63.0804,62.8655,63.015,94664.0
2021-01-22 10:00:00,67.44,67.78,67.44,67.76,66876.0,63.0057,63.3233,63.0057,63.3046,66876.0
2021-01-22 10:10:00,67.76,68.07,67.73,67.94,58345.0,63.3046,63.5943,63.2766,63.4728,58345.0
2021-01-22 10:20:00,67.93,67.94,67.55,67.57,39008.0,63.4635,63.4728,63.1084,63.1271,39008.0
2021-01-22 10:30:00,67.54,67.61,67.44,67.56,65695.0,63.0991,63.1645,63.0057,63.1178,65695.0
2021-01-22 10:40:00,67.57,67.76,67.55,67.74,35354.0,63.1271,63.3046,63.1084,63.286,35354.0
2021-01-22 10:50:00,67.75,67.83,67.6,67.61,31458.0,63.2953,63.37,63.1552,63.1645,31458.0
2021-01-22 11:00:00,67.6,67.73,67.55,67.57,33690.0,63.1552,63.2766,63.1084,63.1271,33690.0
2021-01-22 11:10:00,67.57,67.62,67.44,67.58,44644.0,63.1271,63.1738,63.0057,63.1365,44644.0
2021-01-22 11:20:00,67.58,67.64,67.47,67.52,44038.0,63.1365,63.1925,63.0337,63.0804,44038.0
2021-01-22 11:30:00,67.52,67.65,67.44,67.48,61166.0,63.0804,63.2019,63.0057,63.043,61166.0
2021-01-22 11:40:00,67.49,67.55,67.42,67.53,57751.0,63.0524,63.1084,62.987,63.0898,57751.0
2021-01-22 11:50:00,67.53,67.55,67.36,67.44,76368.0,63.0898,63.1084,62.9309,63.0057,76368.0
2021-01-22 12:00:00,67.44,67.53,67.31,67.33,119841.0,63.0057,63.0898,62.8842,62.9029,119841.0
2021-01-22 12:10:00,67.32,67.37,67.23,67.29,69656.0,62.8936,62.9403,62.8095,62.8655,69656.0
2021-01-22 12:20:00,67.29,67.3,67.17,67.18,57679.0,62.8655,62.8749,62.7534,62.7628,57679.0
2021-01-22 12:30:00,67.18,67.21,67.07,67.12,74268.0,62.7628,62.7908,62.66,62.7067,74268.0
2021-01-22 12:40:00,67.11,67.17,67.07,67.15,71083.0,62.6974,62.7534,62.66,62.7347,71083.0
2021-01-22 12:50:00,67.15,67.18,67.09,67.1,43522.0,62.7347,62.7628,62.6787,62.688,43522.0
2021-01-22 13:00:00,67.13,67.13,67.01,67.02,62220.0,62.7161,62.7161,62.604,62.6133,62220.0
2021-01-22 13:10:00,67.02,67.16,66.97,67.16,67085.0,62.6133,62.7441,62.5666,62.7441,67085.0
2021-01-22 13:20:00,67.16,67.21,67.11,67.12,48877.0,62.7441,62.7908,62.6974,62.7067,48877.0
2021-01-22 13:30:00,67.12,67.17,67.0,67.1,85812.0,62.7067,62.7534,62.5946,62.688,85812.0
2021-01-22 13:40:00,67.1,67.15,67.06,67.08,40195.0,62.688,62.7347,62.6507,62.6693,40195.0
2021-01-22 13:50:00,67.08,67.17,67.07,67.14,51730.0,62.6693,62.7534,62.66,62.7254,51730.0
2021-01-22 14:00:00,67.14,67.18,67.09,67.1,60332.0,62.7254,62.7628,62.6787,62.688,60332.0
2021-01-22 14:10:00,67.11,67.14,67.07,67.14,78953.0,62.6974,62.7254,62.66,62.7254,78953.0
2021-01-22 14:20:00,67.14,67.21,67.07,67.11,71629.0,62.7254,62.7908,62.66,62.6974,71629.0
2021-01-22 14:30:00,67.12,67.15,67.04,67.07,54957.0,62.7067,62.7347,62.632,62.66,54957.0
2021-01-22 14:40:00,67.06,67.08,67.01,67.04,74082.0,62.6507,62.6693,62.604,62.632,74082.0
2021-01-22 14:50:00,67.05,67.08,67.02,67.05,72820.0,62.6413,62.6693,62.6133,62.6413,72820.0
2021-01-22 15:00:00,67.05,67.13,67.0,67.08,133879.0,62.6413,62.7161,62.5946,62.6693,133879.0
2021-01-22 15:10:00,67.08,67.1,66.98,66.98,100350.0,62.6693,62.688,62.5759,62.5759,100350.0
2021-01-22 15:20:00,66.99,67.09,66.98,67.06,168608.0,62.5853,62.6787,62.5759,62.6507,168608.0
2021-01-22 15:30:00,67.06,67.08,66.97,66.98,144535.0,62.6507,62.6693,62.5666,62.5759,144535.0
2021-01-22 15:40:00,66.97,67.22,66.95,67.14,244082.0,62.5666,62.8001,62.5479,62.7254,244082.0
2021-01-22 15:50:00,67.13,67.18,66.85,66.89,603779.0,62.7161,62.7628,62.4545,62.4918,603779.0
2021-01-25 09:30:00,66.85,66.85,66.41,66.5,230477.0,62.4545,62.4545,62.0434,62.1275,230477.0
2021-01-25 09:40:00,66.48,66.67,66.39,66.41,76689.0,62.1088,62.2863,62.0247,62.0434,76689.0
2021-01-25 09:50:00,66.42,66.43,65.85,65.85,118966.0,62.0527,62.0621,61.5202,61.5202,118966.0
2021-01-25 10:00:00,65.9,66.22,65.81,65.97,152726.0,61.5669,61.8659,61.4829,61.6323,152726.0
2021-01-25 10:10:00,65.98,66.04,65.69,65.7,138755.0,61.6417,61.6977,61.3707,61.3801,138755.0
2021-01-25 10:20:00,65.71,65.72,65.52,65.59,213661.0,61.3894,61.3988,61.2119,61.2773,213661.0
2021-01-25 10:30:00,65.6,65.78,65.57,65.64,178177.0,61.2867,61.4548,61.2586,61.324,178177.0
2021-01-25 10:40:00,65.64,65.7,65.34,65.36,120714.0,61.324,61.3801,61.0438,61.0624,120714.0
2021-01-25 10:50:00,65.35,65.39,64.68,64.7,154549.0,61.0531,61.0905,60.4272,60.4458,154549.0
2021-01-25 11:00:00,64.67,64.8,64.51,64.58,202171.0,60.4178,60.5393,60.2683,60.3337,202171.0
2021-01-25 11:10:00,64.59,64.95,64.54,64.94,229933.0,60.3431,60.6794,60.2964,60.6701,229933.0
2021-01-25 11:20:00,64.93,64.93,64.43,64.56,155645.0,60.6607,60.6607,60.1936,60.315,155645.0
2021-01-25 11:30:00,64.58,64.89,64.51,64.89,99669.0,60.3337,60.6233,60.2683,60.6233,99669.0
2021-01-25 11:40:00,64.88,65.2,64.79,65.02,74498.0,60.614,60.913,60.5299,60.7448,74498.0
2021-01-25 11:50:00,65.03,65.23,65.03,65.19,69301.0,60.7541,60.941,60.7541,60.9036,69301.0
2021-01-25 12:00:00,65.2,65.34,65.08,65.13,104060.0,60.913,61.0438,60.8009,60.8476,104060.0
2021-01-25 12:10:00,65.1,65.1,64.88,64.98,98282.0,60.8195,60.8195,60.614,60.7074,98282.0
2021-01-25 12:20:00,64.98,65.23,64.89,65.08,73913.0,60.7074,60.941,60.6233,60.8009,73913.0
2021-01-25 12:30:00,65.06,65.22,64.98,65.19,62586.0,60.7822,60.9316,60.7074,60.9036,62586.0
2021-01-25 12:40:00,65.19,65.35,65.17,65.29,90935.0,60.9036,61.0531,60.8849,60.997,90935.0
2021-01-25 12:50:00,65.29,65.44,65.25,65.44,217466.0,60.997,61.1372,60.9597,61.1372,217466.0
2021-01-25 13:00:00,65.44,65.89,65.41,65.82,203500.0,61.1372,61.5576,61.1092,61.4922,203500.0
2021-01-25 13:10:00,65.82,66.03,65.77,65.93,166489.0,61.4922,61.6884,61.4455,61.595,166489.0
2021-01-25 13:20:00,65.94,66.04,65.86,66.03,30928.0,61.6043,61.6977,61.5296,61.6884,30928.0
2021-01-25 13:30:00,66.03,66.16,66.0,66.09,87755.0,61.6884,61.8098,61.6604,61.7444,87755.0
2021-01-25 13:40:00,66.09,66.14,65.92,66.05,53382.0,61.7444,61.7912,61.5856,61.7071,53382.0
2021-01-25 13:50:00,66.05,66.14,66.0,66.09,56737.0,61.7071,61.7912,61.6604,61.7444,56737.0
2021-01-25 14:00:00,66.09,66.13,65.97,66.03,101889.0,61.7444,61.7818,61.6323,61.6884,101889.0
2021-01-25 14:10:00,66.01,66.03,65.75,65.95,103365.0,61.6697,61.6884,61.4268,61.6136,103365.0
2021-01-25 14:20:00,65.96,65.96,65.63,65.69,56279.0,61.623,61.623,61.3147,61.3707,56279.0
2021-01-25 14:30:00,65.7,65.75,65.64,65.7,64034.0,61.3801,61.4268,61.324,61.3801,64034.0
2021-01-25 14:40:00,65.71,65.97,65.7,65.94,64697.0,61.3894,61.6323,61.3801,61.6043,64697.0
2021-01-25 14:50:00,65.95,65.97,65.7,65.77,114250.0,61.6136,61.6323,61.3801,61.4455,114250.0
2021-01-25 15:00:00,65.74,65.94,65.74,65.87,83777.0,61.4175,61.6043,61.4175,61.5389,83777.0
2021-01-25 15:10:00,65.87,65.89,65.61,65.73,191190.0,61.5389,61.5576,61.296,61.4081,191190.0
2021-01-25 15:20:00,65.73,65.85,65.69,65.76,69186.0,61.4081,61.5202,61.3707,61.4361,69186.0
2021-01-25 15:30:00,65.75,65.82,65.66,65.74,175689.0,61.4268,61.4922,61.3427,61.4175,175689.0
2021-01-25 15:40:00,65.74,65.75,65.54,65.56,169018.0,61.4175,61.4268,61.2306,61.2493,169018.0
2021-01-25 15:50:00,65.56,65.72,65.45,65.69,430890.0,61.2493,61.3988,61.1465,61.3707,430890.0
2021-01-26 09:30:00,65.87,65.87,64.72,64.72,242045.0,61.5389,61.5389,60.4645,60.4645,242045.0
2021-01-26 09:40:00,64.72,65.15,64.72,65.12,132616.0,60.4645,60.8663,60.4645,60.8382,132616.0
2021-01-26 09:50:00,65.11,65.66,65.07,65.46,519659.0,60.8289,61.3427,60.7915,61.1559,519659.0
2021-01-26 10:00:00,65.45,65.73,65.4,65.56,162385.0,61.1465,61.4081,61.0998,61.2493,162385.0
2021-01-26 10:10:00,65.56,65.58,65.12,65.23,158735.0,61.2493,61.268,60.8382,60.941,158735.0
2021-01-26 10:20:00,65.25,65.51,65.21,65.47,116243.0,60.9597,61.2026,60.9223,61.1652,116243.0
2021-01-26 10:30:00,65.49,65.56,65.33,65.47,198831.0,61.1839,61.2493,61.0344,61.1652,198831.0
2021-01-26 10:40:00,65.46,65.5,65.18,65.27,87911.0,61.1559,61.1932,60.8943,60.9784,87911.0
2021-01-26 10:50:00,65.25,65.29,65.09,65.12,141446.0,60.9597,60.997,60.8102,60.8382,141446.0
2021-01-26 11:00:00,65.13,65.21,65.06,65.14,72039.0,60.8476,60.9223,60.7822,60.8569,72039.0
2021-01-26 11:10:00,65.12,65.31,65.11,65.27,65715.0,60.8382,61.0157,60.8289,60.9784,65715.0
2021-01-26 11:20:00,65.28,65.38,65.24,65.29,59911.0,60.9877,61.0811,60.9503,60.997,59911.0
2021-01-26 11:30:00,65.29,65.29,65.03,65.13,75811.0,60.997,60.997,60.7541,60.8476,75811.0
2021-01-26 11:40:00,65.13,65.14,64.94,64.97,72819.0,60.8476,60.8569,60.6701,60.6981,72819.0
2021-01-26 11:50:00,64.97,65.17,64.9,64.94,192772.0,60.6981,60.8849,60.6327,60.6701,192772.0
2021-01-26 12:00:00,64.94,65.22,64.93,65.07,209540.0,60.6701,60.9316,60.6607,60.7915,209540.0
2021-01-26 12:10:00,65.08,65.2,65.05,65.19,118706.0,60.8009,60.913,60.7728,60.9036,118706.0
2021-01-26 12:20:00,65.19,65.26,65.13,65.2,80852.0,60.9036,60.969,60.8476,60.913,80852.0
2021-01-26 12:30:00,65.18,65.27,65.18,65.24,60361.0,60.8943,60.9784,60.8943,60.9503,60361.0
2021-01-26 12:40:00,65.25,65.26,65.09,65.23,50406.0,60.9597,60.969,60.8102,60.941,50406.0
2021-01-26 12:50:00,65.22,65.35,65.14,65.18,91756.0,60.9316,61.0531,60.8569,60.8943,91756.0
2021-01-26 13:00:00,65.21,65.26,65.09,65.12,40691.0,60.9223,60.969,60.8102,60.8382,40691.0
2021-01-26 13:10:00,65.1,65.16,65.06,65.09,50303.0,60.8195,60.8756,60.7822,60.8102,50303.0
2021-01-26 13:20:00,65.08,65.13,65.02,65.08,40843.0,60.8009,60.8476,60.7448,60.8009,40843.0
2021-01-26 13:30:00,65.08,65.08,64.97,65.08,103927.0,60.8009,60.8009,60.6981,60.8009,103927.0
2021-01-26 13:40:00,65.06,65.06,64.92,64.95,41411.0,60.7822,60.7822,60.6514,60.6794,41411.0
2021-01-26 13:50:00,64.94,65.02,64.91,64.92,104317.0,60.6701,60.7448,60.642,60.6514,104317.0
2021-01-26 14:00:00,64.92,64.99,64.84,64.87,44365.0,60.6514,60.7168,60.5766,60.6047,44365.0
2021-01-26 14:10:00,64.88,64.95,64.83,64.86,37386.0,60.614,60.6794,60.5673,60.5953,37386.0
2021-01-26 14:20:00,64.85,64.87,64.61,64.69,69799.0,60.586,60.6047,60.3618,60.4365,69799.0
2021-01-26 14:30:00,64.69,65.05,64.64,65.0,119426.0,60.4365,60.7728,60.3898,60.7261,119426.0
2021-01-26 14:40:00,65.0,65.04,64.68,64.69,90345.0,60.7261,60.7635,60.4272,60.4365,90345.0
2021-01-26 14:50:00,64.69,64.83,64.65,64.79,64670.0,60.4365,60.5673,60.3991,60.5299,64670.0
2021-01-26 15:00:00,64.8,64.81,64.69,64.75,52774.0,60.5393,60.5486,60.4365,60.4926,52774.0
2021-01-26 15:10:00,64.76,64.8,64.68,64.7,77902.0,60.5019,60.5393,60.4272,60.4458,77902.0
2021-01-26 15:20:00,64.7,64.87,64.64,64.85,90630.0,60.4458,60.6047,60.3898,60.586,90630.0
2021-01-26 15:30:00,64.86,64.9,64.77,64.79,178464.0,60.5953,60.6327,60.5112,60.5299,178464.0
2021-01-26 15:40:00,64.8,64.81,64.6,64.62,348943.0,60.5393,60.5486,60.3524,60.3711,348943.0
2021-01-26 15:50:00,64.61,64.63,64.42,64.48,522240.0,60.3618,60.3804,60.1842,60.2403,522240.0
2021-01-27 09:30:00,63.43,63.65,62.8,63.07,596336.0,59.2593,59.4649,58.6708,58.923,596336.0
2021-01-27 09:40:00,63.07,63.09,62.36,62.54,208002.0,58.923,58.9417,58.2597,58.4279,208002.0
2021-01-27 09:50:00,62.53,62.88,62.36,62.5,179873.0,58.4185,58.7455,58.2597,58.3905,179873.0
2021-01-27 10:00:00,62.47,62.71,62.24,62.47,227654.0,58.3625,58.5867,58.1476,58.3625,227654.0
2021-01-27 10:10:00,62.47,62.86,62.44,62.78,144830.0,58.3625,58.7268,58.3344,58.6521,144830.0
2021-01-27 10:20:00,62.79,63.29,62.79,63.1,235080.0,58.6614,59.1285,58.6614,58.951,235080.0
2021-01-27 10:30:00,63.08,63.15,62.8,62.96,172270.0,58.9324,58.9978,58.6708,58.8202,172270.0
2021-01-27 10:40:00,62.97,63.43,62.95,63.42,267443.0,58.8296,59.2593,58.8109,59.25,267443.0
2021-01-27 10:50:00,63.42,63.66,63.23,63.57,268107.0,59.25,59.4742,59.0725,59.3901,268107.0
2021-01-27 11:00:00,63.59,63.59,63.11,63.17,129733.0,59.4088,59.4088,58.9604,59.0164,129733.0
2021-01-27 11:10:00,63.19,63.28,62.86,62.98,75988.0,59.0351,59.1192,58.7268,58.8389,75988.0
2021-01-27 11:20:00,62.95,63.05,62.78,62.91,108200.0,58.8109,58.9043,58.6521,58.7735,108200.0
2021-01-27 11:30:00,62.91,63.49,62.87,63.38,191624.0,58.7735,59.3154,58.7362,59.2126,191624.0
2021-01-27 11:40:00,63.38,63.7,63.33,63.34,150063.0,59.2126,59.5116,59.1659,59.1753,150063.0
2021-01-27 11:50:00,63.33,63.58,63.33,63.5,175043.0,59.1659,59.3995,59.1659,59.3247,175043.0
2021-01-27 12:00:00,63.48,63.54,63.26,63.52,179248.0,59.3061,59.3621,59.1005,59.3434,179248.0
2021-01-27 12:10:00,63.52,63.8,63.51,63.64,147592.0,59.3434,59.605,59.3341,59.4555,147592.0
2021-01-27 12:20:00,63.66,63.76,63.44,63.55,169029.0,59.4742,59.5676,59.2687,59.3715,169029.0
2021-01-27 12:30:00,63.54,63.82,63.51,63.78,181861.0,59.3621,59.6237,59.3341,59.5863,181861.0
2021-01-27 12:40:00,63.74,63.9,63.69,63.86,163447.0,59.549,59.6984,59.5022,59.6611,163447.0
2021-01-27 12:50:00,63.86,63.98,63.8,63.94,225350.0,59.6611,59.7732,59.605,59.7358,225350.0
2021-01-27 13:00:00,63.94,64.08,63.87,64.06,245870.0,59.7358,59.8666,59.6704,59.8479,245870.0
2021-01-27 13:10:00,64.09,64.25,64.02,64.24,262024.0,59.8759,60.0254,59.8106,60.0161,262024.0
2021-01-27 13:20:00,64.25,64.53,64.15,64.46,138339.0,60.0254,60.287,59.932,60.2216,138339.0
2021-01-27 13:30:00,64.44,64.81,64.42,64.75,166615.0,60.2029,60.5486,60.1842,60.4926,166615.0
2021-01-27 13:40:00,64.74,64.79,64.57,64.64,142987.0,60.4832,60.5299,60.3244,60.3898,142987.0
2021-01-27 13:50:00,64.62,64.82,64.53,64.67,154296.0,60.3711,60.5579,60.287,60.4178,154296.0
2021-01-27 14:00:00,64.7,64.73,64.48,64.62,203734.0,60.4458,60.4739,60.2403,60.3711,203734.0
2021-01-27 14:10:00,64.62,64.76,64.36,64.37,137136.0,60.3711,60.5019,60.1282,60.1375,137136.0
2021-01-27 14:20:00,64.36,64.36,64.07,64.18,126262.0,60.1282,60.1282,59.8573,59.96,126262.0
2021-01-27 14:30:00,64.19,64.19,63.85,63.98,304355.0,59.9694,59.9694,59.6517,59.7732,304355.0
2021-01-27 14:40:00,63.96,64.14,63.57,63.7,129725.0,59.7545,59.9227,59.3901,59.5116,129725.0
2021-01-27 14:50:00,63.7,63.72,63.32,63.33,320842.0,59.5116,59.5303,59.1566,59.1659,320842.0
2021-01-27 15:00:00,63.3,63.32,63.06,63.11,128764.0,59.1379,59.1566,58.9137,58.9604,128764.0
2021-01-27 15:10:00,63.12,63.64,63.07,63.54,163515.0,58.9697,59.4555,58.923,59.3621,163515.0
2021-01-27 15:20:00,63.51,63.72,63.35,63.46,200080.0,59.3341,59.5303,59.1846,59.2874,200080.0
2021-01-27 15:30:00,63.45,63.54,63.25,63.5,241000.0,59.278,59.3621,59.0912,59.3247,241000.0
2021-01-27 15:40:00,63.51,63.73,63.35,63.56,308738.0,59.3341,59.5396,59.1846,59.3808,308738.0
2021-01-27 15:50:00,63.61,64.07,63.57,63.97,984560.0,59.4275,59.8573,59.3901,59.7638,984560.0
2021-01-28 09:30:00,64.76,64.85,64.24,64.3,164355.0,60.5019,60.586,60.0161,60.0721,164355.0
2021-01-28 09:40:00,64.32,64.9,64.2,64.9,93479.0,60.0908,60.6327,59.9787,60.6327,93479.0
2021-01-28 09:50:00,64.93,65.27,64.92,65.11,235207.0,60.6607,60.9784,60.6514,60.8289,235207.0
2021-01-28 10:00:00,65.15,65.55,65.11,65.3,127702.0,60.8663,61.24,60.8289,61.0064,127702.0
2021-01-28 10:10:00,65.3,65.41,65.13,65.34,116319.0,61.0064,61.1092,60.8476,61.0438,116319.0
2021-01-28 10:20:00,65.33,65.56,65.1,65.37,266780.0,61.0344,61.2493,60.8195,61.0718,266780.0
2021-01-28 10:30:00,65.37,65.44,64.91,65.04,223438.0,61.0718,61.1372,60.642,60.7635,223438.0
2021-01-28 10:40:00,65.05,65.21,64.9,65.15,304733.0,60.7728,60.9223,60.6327,60.8663,304733.0
2021-01-28 10:50:00,65.17,65.54,65.06,65.54,152756.0,60.8849,61.2306,60.7822,61.2306,152756.0
2021-01-28 11:00:00,65.57,65.86,65.51,65.76,127076.0,61.2586,61.5296,61.2026,61.4361,127076.0
2021-01-28 11:10:00,65.76,65.94,65.53,65.62,113538.0,61.4361,61.6043,61.2213,61.3053,113538.0
2021-01-28 11:20:00,65.66,65.67,65.32,65.51,91108.0,61.3427,61.3521,61.0251,61.2026,91108.0
2021-01-28 11:30:00,65.53,65.81,65.45,65.54,158859.0,61.2213,61.4829,61.1465,61.2306,158859.0
2021-01-28 11:40:00,65.54,65.73,65.51,65.64,51569.0,61.2306,61.4081,61.2026,61.324,51569.0
2021-01-28 11:50:00,65.66,65.87,65.64,65.82,121478.0,61.3427,61.5389,61.324,61.4922,121478.0
2021-01-28 12:00:00,65.84,66.05,65.69,65.73,142299.0,61.5109,61.7071,61.3707,61.4081,142299.0
2021-01-28 12:10:00,65.74,65.83,65.56,65.73,86966.0,61.4175,61.5015,61.2493,61.4081,86966.0
2021-01-28 12:20:00,65.75,65.8,65.59,65.75,61060.0,61.4268,61.4735,61.2773,61.4268,61060.0
2021-01-28 12:30:00,65.75,65.86,65.71,65.79,52043.0,61.4268,61.5296,61.3894,61.4642,52043.0
2021-01-28 12:40:00,65.79,65.9,65.68,65.76,78981.0,61.4642,61.5669,61.3614,61.4361,78981.0
2021-01-28 12:50:00,65.75,65.76,65.48,65.52,92276.0,61.4268,61.4361,61.1746,61.2119,92276.0
2021-01-28 13:00:00,65.53,65.7,65.49,65.58,116679.0,61.2213,61.3801,61.1839,61.268,116679.0
2021-01-28 13:10:00,65.58,65.66,65.47,65.64,53196.0,61.268,61.3427,61.1652,61.324,53196.0
2021-01-28 13:20:00,65.64,65.79,65.59,65.69,68342.0,61.324,61.4642,61.2773,61.3707,68342.0
2021-01-28 13:30:00,65.69,66.08,65.68,65.98,89828.0,61.3707,61.7351,61.3614,61.6417,89828.0
2021-01-28 13:40:00,65.99,66.02,65.78,65.86,81520.0,61.651,61.679,61.4548,61.5296,81520.0
2021-01-28 13:50:00,65.84,65.89,65.69,65.76,57763.0,61.5109,61.5576,61.3707,61.4361,57763.0
2021-01-28 14:00:00,65.76,65.84,65.56,65.65,122886.0,61.4361,61.5109,61.2493,61.3334,122886.0
2021-01-28 14:10:00,65.66,65.76,65.61,65.72,111866.0,61.3427,61.4361,61.296,61.3988,111866.0
2021-01-28 14:20:00,65.74,66.03,65.73,65.96,126858.0,61.4175,61.6884,61.4081,61.623,126858.0
2021-01-28 14:30:00,65.97,66.04,65.76,65.94,85583.0,61.6323,61.6977,61.4361,61.6043,85583.0
2021-01-28 14:40:00,65.93,66.06,65.88,66.03,81272.0,61.595,61.7164,61.5483,61.6884,81272.0
2021-01-28 14:50:00,66.03,66.31,65.94,66.3,127087.0,61.6884,61.95,61.6043,61.9406,127087.0
2021-01-28 15:00:00,66.3,66.31,66.05,66.25,144221.0,61.9406,61.95,61.7071,61.8939,144221.0
2021-01-28 15:10:00,66.24,66.34,66.04,66.17,109943.0,61.8846,61.978,61.6977,61.8192,109943.0
2021-01-28 15:20:00,66.17,66.25,65.96,66.06,125746.0,61.8192,61.8939,61.623,61.7164,125746.0
2021-01-28 15:30:00,66.06,66.21,65.78,65.83,157534.0,61.7164,61.8566,61.4548,61.5015,157534.0
2021-01-28 15:40:00,65.82,65.91,65.62,65.82,200774.0,61.4922,61.5763,61.3053,61.4922,200774.0
2021-01-28 15:50:00,65.81,65.9,65.43,65.49,522519.0,61.4829,61.5669,61.1278,61.1839,522519.0
2021-01-29 09:30:00,65.15,65.64,64.8,64.87,217567.0,60.8663,61.324,60.5393,60.6047,217567.0
2021-01-29 09:40:00,64.78,65.36,64.69,65.33,172587.0,60.5206,61.0624,60.4365,61.0344,172587.0
2021-01-29 09:50:00,65.3,65.67,65.14,65.63,88021.0,61.0064,61.3521,60.8569,61.3147,88021.0
2021-01-29 10:00:00,65.63,65.94,65.5,65.92,67583.0,61.3147,61.6043,61.1932,61.5856,67583.0
2021-01-29 10:10:00,65.93,66.04,65.57,65.7,61483.0,61.595,61.6977,61.2586,61.3801,61483.0
2021-01-29 10:20:00,65.7,65.87,65.6,65.65,304367.0,61.3801,61.5389,61.2867,61.3334,304367.0
2021-01-29 10:30:00,65.66,65.74,65.49,65.54,63815.0,61.3427,61.4175,61.1839,61.2306,63815.0
2021-01-29 10:40:00,65.54,65.59,65.4,65.54,109134.0,61.2306,61.2773,61.0998,61.2306,109134.0
2021-01-29 10:50:00,65.53,65.81,65.5,65.73,113994.0,61.2213,61.4829,61.1932,61.4081,113994.0
2021-01-29 11:00:00,65.73,65.76,65.26,65.38,85029.0,61.4081,61.4361,60.969,61.0811,85029.0
2021-01-29 11:10:00,65.38,65.4,65.01,65.12,53941.0,61.0811,61.0998,60.7355,60.8382,53941.0
2021-01-29 11:20:00,65.12,65.37,65.02,65.02,78188.0,60.8382,61.0718,60.7448,60.7448,78188.0
2021-01-29 11:30:00,65.04,65.24,64.84,65.04,108561.0,60.7635,60.9503,60.5766,60.7635,108561.0
2021-01-29 11:40:00,65.01,65.07,64.85,64.88,94770.0,60.7355,60.7915,60.586,60.614,94770.0
2021-01-29 11:50:00,64.88,64.93,64.71,64.93,38923.0,60.614,60.6607,60.4552,60.6607,38923.0
2021-01-29 12:00:00,64.91,65.01,64.85,64.87,33595.0,60.642,60.7355,60.586,60.6047,33595.0
2021-01-29 12:10:00,64.89,64.95,64.53,64.6,73236.0,60.6233,60.6794,60.287,60.3524,73236.0
2021-01-29 12:20:00,64.59,64.73,64.52,64.6,61379.0,60.3431,60.4739,60.2777,60.3524,61379.0
2021-01-29 12:30:00,64.61,64.63,64.31,64.39,60737.0,60.3618,60.3804,60.0815,60.1562,60737.0
2021-01-29 12:40:00,64.41,64.53,64.12,64.18,90651.0,60.1749,60.287,59.904,59.96,90651.0
2021-01-29 12:50:00,64.19,64.38,64.17,64.18,98529.0,59.9694,60.1469,59.9507,59.96,98529.0
2021-01-29 13:00:00,64.17,64.4,64.08,64.17,85573.0,59.9507,60.1656,59.8666,59.9507,85573.0
2021-01-29 13:10:00,64.15,64.17,63.87,63.94,69060.0,59.932,59.9507,59.6704,59.7358,69060.0
2021-01-29 13:20:00,63.94,64.28,63.9,64.26,58555.0,59.7358,60.0535,59.6984,60.0348,58555.0
2021-01-29 13:30:00,64.25,64.25,63.98,63.99,60346.0,60.0254,60.0254,59.7732,59.7825,60346.0
2021-01-29 13:40:00,63.98,64.11,63.82,63.88,51934.0,59.7732,59.8946,59.6237,59.6798,51934.0
2021-01-29 13:50:00,63.87,63.97,63.83,63.87,69731.0,59.6704,59.7638,59.633,59.6704,69731.0
2021-01-29 14:00:00,63.87,64.2,63.86,64.18,102190.0,59.6704,59.9787,59.6611,59.96,102190.0
2021-01-29 14:10:00,64.17,64.19,64.02,64.07,74710.0,59.9507,59.9694,59.8106,59.8573,74710.0
2021-01-29 14:20:00,64.06,64.1,63.91,64.01,62516.0,59.8479,59.8853,59.7078,59.8012,62516.0
2021-01-29 14:30:00,64.01,64.07,63.87,63.94,60603.0,59.8012,59.8573,59.6704,59.7358,60603.0
2021-01-29 14:40:00,63.93,63.97,63.77,63.92,89694.0,59.7265,59.7638,59.577,59.7171,89694.0
2021-01-29 14:50:00,63.91,64.15,63.91,64.06,80027.0,59.7078,59.932,59.7078,59.8479,80027.0
2021-01-29 15:00:00,64.04,64.29,64.04,64.24,83804.0,59.8292,60.0628,59.8292,60.0161,83804.0
2021-01-29 15:10:00,64.24,64.34,64.18,64.28,90182.0,60.0161,60.1095,59.96,60.0535,90182.0
2021-01-29 15:20:00,64.27,64.41,64.27,64.32,64829.0,60.0441,60.1749,60.0441,60.0908,64829.0
2021-01-29 15:30:00,64.33,64.51,64.17,64.17,95637.0,60.1002,60.2683,59.9507,59.9507,95637.0
2021-01-29 15:40:00,64.17,64.28,64.04,64.16,113877.0,59.9507,60.0535,59.8292,59.9413,113877.0
2021-01-29 15:50:00,64.15,64.4,63.96,63.97,323552.0,59.932,60.1656,59.7545,59.7638,323552.0
2021-02-01 09:30:00,64.44,64.5,63.55,63.8,287661.0,60.2029,60.259,59.3715,59.605,287661.0
2021-02-01 09:40:00,63.81,63.98,63.76,63.94,58227.0,59.6144,59.7732,59.5676,59.7358,58227.0
2021-02-01 09:50:00,63.97,64.0,63.63,63.98,77388.0,59.7638,59.7919,59.4462,59.7732,77388.0
2021-02-01 10:00:00,63.92,63.92,63.61,63.67,41208.0,59.7171,59.7171,59.4275,59.4836,41208.0
2021-02-01 10:10:00,63.67,63.7,63.49,63.67,40537.0,59.4836,59.5116,59.3154,59.4836,40537.0
2021-02-01 10:20:00,63.67,63.74,63.5,63.51,50984.0,59.4836,59.549,59.3247,59.3341,50984.0
2021-02-01 10:30:00,63.52,63.79,63.4,63.43,98234.0,59.3434,59.5957,59.2313,59.2593,98234.0
2021-02-01 10:40:00,63.43,63.81,63.41,63.8,106762.0,59.2593,59.6144,59.2407,59.605,106762.0
2021-02-01 10:50:00,63.8,63.81,63.52,63.56,59575.0,59.605,59.6144,59.3434,59.3808,59575.0
2021-02-01 11:00:00,63.56,63.94,63.52,63.87,55046.0,59.3808,59.7358,59.3434,59.6704,55046.0
2021-02-01 11:10:00,63.88,64.03,63.84,64.01,65466.0,59.6798,59.8199,59.6424,59.8012,65466.0
2021-02-01 11:20:00,64.03,64.24,64.0,64.2,41091.0,59.8199,60.0161,59.7919,59.9787,41091.0
2021-02-01 11:30:00,64.21,64.3,64.03,64.03,54347.0,59.9881,60.0721,59.8199,59.8199,54347.0
2021-02-01 11:40:00,64.05,64.33,64.05,64.25,136046.0,59.8386,60.1002,59.8386,60.0254,136046.0
2021-02-01 11:50:00,64.25,64.41,64.13,64.15,82593.0,60.0254,60.1749,59.9133,59.932,82593.0
2021-02-01 12:00:00,64.15,64.4,64.14,64.28,113134.0,59.932,60.1656,59.9227,60.0535,113134.0
2021-02-01 12:10:00,64.29,64.33,64.14,64.24,54864.0,60.0628,60.1002,59.9227,60.0161,54864.0
2021-02-01 12:20:00,64.25,64.25,64.0,64.06,52613.0,60.0254,60.0254,59.7919,59.8479,52613.0
2021-02-01 12:30:00,64.06,64.18,64.02,64.06,38797.0,59.8479,59.96,59.8106,59.8479,38797.0
2021-02-01 12:40:00,64.08,64.16,64.03,64.15,59494.0,59.8666,59.9413,59.8199,59.932,59494.0
2021-02-01 12:50:00,64.15,64.39,64.12,64.36,39339.0,59.932,60.1562,59.904,60.1282,39339.0
2021-02-01 13:00:00,64.35,64.36,64.23,64.24,36053.0,60.1189,60.1282,60.0067,60.0161,36053.0
2021-02-01 13:10:00,64.23,64.31,64.2,64.21,42458.0,60.0067,60.0815,59.9787,59.9881,42458.0
2021-02-01 13:20:00,64.21,64.26,64.16,64.26,66035.0,59.9881,60.0348,59.9413,60.0348,66035.0
2021-02-01 13:30:00,64.27,64.53,64.23,64.29,85214.0,60.0441,60.287,60.0067,60.0628,85214.0
2021-02-01 13:40:00,64.3,64.31,64.19,64.22,29619.0,60.0721,60.0815,59.9694,59.9974,29619.0
2021-02-01 13:50:00,64.22,64.27,64.19,64.22,30907.0,59.9974,60.0441,59.9694,59.9974,30907.0
2021-02-01 14:00:00,64.22,64.23,64.1,64.16,41485.0,59.9974,60.0067,59.8853,59.9413,41485.0
2021-02-01 14:10:00,64.17,64.39,64.12,64.33,49052.0,59.9507,60.1562,59.904,60.1002,49052.0
2021-02-01 14:20:00,64.33,64.44,64.26,64.39,33319.0,60.1002,60.2029,60.0348,60.1562,33319.0
2021-02-01 14:30:00,64.39,64.49,64.24,64.25,52068.0,60.1562,60.2496,60.0161,60.0254,52068.0
2021-02-01 14:40:00,64.25,64.32,64.24,64.27,45873.0,60.0254,60.0908,60.0161,60.0441,45873.0
2021-02-01 14:50:00,64.26,64.43,64.25,64.34,58979.0,60.0348,60.1936,60.0254,60.1095,58979.0
2021-02-01 15:00:00,64.34,64.41,64.29,64.32,58930.0,60.1095,60.1749,60.0628,60.0908,58930.0
2021-02-01 15:10:00,64.32,64.34,64.2,64.22,58339.0,60.0908,60.1095,59.9787,59.9974,58339.0
2021-02-01 15:20:00,64.22,64.24,64.02,64.03,67891.0,59.9974,60.0161,59.8106,59.8199,67891.0
2021-02-01 15:30:00,64.02,64.19,63.99,64.12,91848.0,59.8106,59.9694,59.7825,59.904,91848.0
2021-02-01 15:40:00,64.12,64.15,63.99,64.0,124781.0,59.904,59.932,59.7825,59.7919,124781.0
2021-02-01 15:50:00,63.99,64.23,63.95,64.06,609647.0,59.7825,60.0067,59.7452,59.8479,609647.0
2021-02-02 09:30:00,64.68,64.94,64.45,64.67,184553.0,60.4272,60.6701,60.2123,60.4178,184553.0
2021-02-02 09:40:00,64.64,65.31,64.64,65.17,202139.0,60.3898,61.0157,60.3898,60.8849,202139.0
2021-02-02 09:50:00,65.18,65.36,65.0,65.36,95072.0,60.8943,61.0624,60.7261,61.0624,95072.0
2021-02-02 10:00:00,65.37,65.53,65.2,65.47,62418.0,61.0718,61.2213,60.913,61.1652,62418.0
2021-02-02 10:10:00,65.47,65.91,65.39,65.86,99022.0,61.1652,61.5763,61.0905,61.5296,99022.0
2021-02-02 10:20:00,65.85,66.09,65.67,65.92,200958.0,61.5202,61.7444,61.3521,61.5856,200958.0
2021-02-02 10:30:00,65.89,65.97,65.73,65.81,172489.0,61.5576,61.6323,61.4081,61.4829,172489.0
2021-02-02 10:40:00,65.82,65.9,65.65,65.71,117600.0,61.4922,61.5669,61.3334,61.3894,117600.0
2021-02-02 10:50:00,65.71,65.99,65.67,65.94,128293.0,61.3894,61.651,61.3521,61.6043,128293.0
2021-02-02 11:00:00,65.94,66.06,65.89,66.05,128796.0,61.6043,61.7164,61.5576,61.7071,128796.0
2021-02-02 11:10:00,66.05,66.24,65.99,66.11,117769.0,61.7071,61.8846,61.651,61.7631,117769.0
2021-02-02 11:20:00,66.12,66.14,65.99,66.08,54260.0,61.7725,61.7912,61.651,61.7351,54260.0
2021-02-02 11:30:00,66.08,66.17,65.98,65.99,193996.0,61.7351,61.8192,61.6417,61.651,193996.0
2021-02-02 11:40:00,65.99,66.28,65.98,66.2,109915.0,61.651,61.922,61.6417,61.8472,109915.0
2021-02-02 11:50:00,66.2,66.4,66.2,66.35,69504.0,61.8472,62.0341,61.8472,61.9873,69504.0
2021-02-02 12:00:00,66.36,66.44,66.34,66.42,59422.0,61.9967,62.0714,61.978,62.0527,59422.0
2021-02-02 12:10:00,66.42,66.43,66.19,66.23,40194.0,62.0527,62.0621,61.8379,61.8752,40194.0
2021-02-02 12:20:00,66.24,66.29,66.13,66.19,39424.0,61.8846,61.9313,61.7818,61.8379,39424.0
2021-02-02 12:30:00,66.21,66.24,66.1,66.14,58570.0,61.8566,61.8846,61.7538,61.7912,58570.0
2021-02-02 12:40:00,66.14,66.14,65.95,66.06,50712.0,61.7912,61.7912,61.6136,61.7164,50712.0
2021-02-02 12:50:00,66.06,66.16,66.03,66.11,26531.0,61.7164,61.8098,61.6884,61.7631,26531.0
2021-02-02 13:00:00,66.12,66.15,66.03,66.12,33692.0,61.7725,61.8005,61.6884,61.7725,33692.0
2021-02-02 13:10:00,66.13,66.16,65.95,66.01,49317.0,61.7818,61.8098,61.6136,61.6697,49317.0
2021-02-02 13:20:00,66.0,66.04,65.87,65.89,43214.0,61.6604,61.6977,61.5389,61.5576,43214.0
2021-02-02 13:30:00,65.89,65.99,65.86,65.98,62695.0,61.5576,61.651,61.5296,61.6417,62695.0
2021-02-02 13:40:00,65.99,66.19,65.96,66.16,60781.0,61.651,61.8379,61.623,61.8098,60781.0
2021-02-02 13:50:00,66.15,66.16,65.88,65.94,53346.0,61.8005,61.8098,61.5483,61.6043,53346.0
2021-02-02 14:00:00,65.94,66.05,65.91,66.0,40541.0,61.6043,61.7071,61.5763,61.6604,40541.0
2021-02-02 14:10:00,66.01,66.04,65.8,65.87,44603.0,61.6697,61.6977,61.4735,61.5389,44603.0
2021-02-02 14:20:00,65.88,65.94,65.79,65.81,46239.0,61.5483,61.6043,61.4642,61.4829,46239.0
2021-02-02 14:30:00,65.81,65.91,65.8,65.9,45520.0,61.4829,61.5763,61.4735,61.5669,45520.0
2021-02-02 14:40:00,65.9,65.9,65.79,65.88,76632.0,61.5669,61.5669,61.4642,61.5483,76632.0
2021-02-02 14:50:00,65.88,65.91,65.76,65.86,80107.0,61.5483,61.5763,61.4361,61.5296,80107.0
2021-02-02 15:00:00,65.85,65.85,65.73,65.74,71243.0,61.5202,61.5202,61.4081,61.4175,71243.0
2021-02-02 15:10:00,65.73,65.81,65.69,65.75,90660.0,61.4081,61.4829,61.3707,61.4268,90660.0
2021-02-02 15:20:00,65.76,65.76,65.63,65.67,68076.0,61.4361,61.4361,61.3147,61.3521,68076.0
2021-02-02 15:30:00,65.67,65.82,65.6,65.78,106980.0,61.3521,61.4922,61.2867,61.4548,106980.0
2021-02-02 15:40:00,65.78,65.89,65.76,65.83,155381.0,61.4548,61.5576,61.4361,61.5015,155381.0
2021-02-02 15:50:00,65.82,65.91,65.75,65.8,435964.0,61.4922,61.5763,61.4268,61.4735,435964.0
2021-02-03 09:30:00,65.96,66.79,65.52,66.74,245359.0,61.623,62.3984,61.2119,62.3517,245359.0
2021-02-03 09:40:00,66.77,67.04,66.74,67.03,156919.0,62.3797,62.632,62.3517,62.6226,156919.0
2021-02-03 09:50:00,67.01,67.08,66.54,66.73,110641.0,62.604,62.6693,62.1649,62.3424,110641.0
2021-02-03 10:00:00,66.75,66.75,66.35,66.53,79866.0,62.361,62.361,61.9873,62.1555,79866.0
2021-02-03 10:10:00,66.55,66.58,66.37,66.37,85720.0,62.1742,62.2022,62.006,62.006,85720.0
2021-02-03 10:20:00,66.39,66.53,66.29,66.31,55450.0,62.0247,62.1555,61.9313,61.95,55450.0
2021-02-03 10:30:00,66.33,66.43,66.32,66.41,54018.0,61.9687,62.0621,61.9593,62.0434,54018.0
2021-02-03 10:40:00,66.42,66.7,66.35,66.69,87261.0,62.0527,62.3143,61.9873,62.305,87261.0
2021-02-03 10:50:00,66.69,66.81,66.45,66.66,83134.0,62.305,62.4171,62.0808,62.277,83134.0
2021-02-03 11:00:00,66.67,66.77,66.46,66.56,74682.0,62.2863,62.3797,62.0901,62.1835,74682.0
2021-02-03 11:10:00,66.56,66.65,66.53,66.6,57022.0,62.1835,62.2676,62.1555,62.2209,57022.0
2021-02-03 11:20:00,66.6,66.73,66.54,66.56,57334.0,62.2209,62.3424,62.1649,62.1835,57334.0
2021-02-03 11:30:00,66.56,66.73,66.56,66.67,71066.0,62.1835,62.3424,62.1835,62.2863,71066.0
2021-02-03 11:40:00,66.67,66.77,66.64,66.76,48093.0,62.2863,62.3797,62.2583,62.3704,48093.0
2021-02-03 11:50:00,66.75,66.93,66.75,66.89,49354.0,62.361,62.5292,62.361,62.4918,49354.0
2021-02-03 12:00:00,66.88,66.89,66.73,66.76,48908.0,62.4825,62.4918,62.3424,62.3704,48908.0
2021-02-03 12:10:00,66.77,66.88,66.55,66.62,50981.0,62.3797,62.4825,62.1742,62.2396,50981.0
2021-02-03 12:20:00,66.63,66.72,66.55,66.56,53314.0,62.2489,62.333,62.1742,62.1835,53314.0
2021-02-03 12:30:00,66.56,66.6,66.41,66.59,61518.0,62.1835,62.2209,62.0434,62.2116,61518.0
2021-02-03 12:40:00,66.59,66.6,66.5,66.58,42998.0,62.2116,62.2209,62.1275,62.2022,42998.0
2021-02-03 12:50:00,66.58,66.58,66.47,66.51,82488.0,62.2022,62.2022,62.0995,62.1368,82488.0
2021-02-03 13:00:00,66.52,66.58,66.45,66.53,52202.0,62.1462,62.2022,62.0808,62.1555,52202.0
2021-02-03 13:10:00,66.53,66.75,66.5,66.75,51779.0,62.1555,62.361,62.1275,62.361,51779.0
2021-02-03 13:20:00,66.75,67.03,66.74,67.02,74852.0,62.361,62.6226,62.3517,62.6133,74852.0
2021-02-03 13:30:00,67.01,67.08,66.97,67.02,89629.0,62.604,62.6693,62.5666,62.6133,89629.0
2021-02-03 13:40:00,67.02,67.02,66.77,66.79,52318.0,62.6133,62.6133,62.3797,62.3984,52318.0
2021-02-03 13:50:00,66.79,66.79,66.69,66.72,84092.0,62.3984,62.3984,62.305,62.333,84092.0
2021-02-03 14:00:00,66.7,66.79,66.6,66.76,58227.0,62.3143,62.3984,62.2209,62.3704,58227.0
2021-02-03 14:10:00,66.75,66.75,66.61,66.72,66411.0,62.361,62.361,62.2303,62.333,66411.0
2021-02-03 14:20:00,66.72,66.92,66.67,66.92,65682.0,62.333,62.5199,62.2863,62.5199,65682.0
2021-02-03 14:30:00,66.93,67.13,66.92,67.11,83157.0,62.5292,62.7161,62.5199,62.6974,83157.0
2021-02-03 14:40:00,67.11,67.14,66.86,66.86,100030.0,62.6974,62.7254,62.4638,62.4638,100030.0
2021-02-03 14:50:00,66.86,66.93,66.76,66.77,106020.0,62.4638,62.5292,62.3704,62.3797,106020.0
2021-02-03 15:00:00,66.75,66.77,66.62,66.65,74293.0,62.361,62.3797,62.2396,62.2676,74293.0
2021-02-03 15:10:00,66.65,66.69,66.58,66.64,52232.0,62.2676,62.305,62.2022,62.2583,52232.0
2021-02-03 15:20:00,66.64,66.83,66.61,66.64,88790.0,62.2583,62.4358,62.2303,62.2583,88790.0
2021-02-03 15:30:00,66.64,66.75,66.55,66.72,88472.0,62.2583,62.361,62.1742,62.333,88472.0
2021-02-03 15:40:00,66.72,66.8,66.68,66.68,96721.0,62.333,62.4078,62.2957,62.2957,96721.0
2021-02-03 15:50:00,66.69,66.82,66.64,66.72,361023.0,62.305,62.4264,62.2583,62.333,361023.0
2021-02-04 09:30:00,66.94,67.13,66.46,66.89,150620.0,62.5386,62.7161,62.0901,62.4918,150620.0
2021-02-04 09:40:00,66.93,67.45,66.83,67.45,121155.0,62.5292,63.015,62.4358,63.015,121155.0
2021-02-04 09:50:00,67.46,68.16,67.35,68.16,242558.0,63.0244,63.6783,62.9216,63.6783,242558.0
2021-02-04 10:00:00,68.16,68.61,68.11,68.57,368275.0,63.6783,64.0987,63.6316,64.0614,368275.0
2021-02-04 10:10:00,68.56,68.89,68.53,68.86,189697.0,64.052,64.3603,64.024,64.3323,189697.0
2021-02-04 10:20:00,68.88,68.94,68.54,68.79,216569.0,64.351,64.4071,64.0334,64.2669,216569.0
2021-02-04 10:30:00,68.79,69.02,68.67,68.78,214562.0,64.2669,64.4818,64.1548,64.2576,214562.0
2021-02-04 10:40:00,68.79,69.19,68.79,69.18,198913.0,64.2669,64.6406,64.2669,64.6313,198913.0
2021-02-04 10:50:00,69.18,69.38,69.12,69.38,258076.0,64.6313,64.8181,64.5752,64.8181,258076.0
2021-02-04 11:00:00,69.37,69.59,69.34,69.54,363147.0,64.8088,65.0143,64.7807,64.9676,363147.0
2021-02-04 11:10:00,69.53,69.82,69.45,69.71,460059.0,64.9583,65.2292,64.8835,65.1264,460059.0
2021-02-04 11:20:00,69.72,69.79,69.51,69.57,224643.0,65.1358,65.2012,64.9396,64.9956,224643.0
2021-02-04 11:30:00,69.58,69.64,69.04,69.5,261327.0,65.005,65.061,64.5005,64.9302,261327.0
2021-02-04 11:40:00,69.49,69.78,69.34,69.35,186616.0,64.9209,65.1918,64.7807,64.7901,186616.0
2021-02-04 11:50:00,69.36,69.46,69.19,69.31,303243.0,64.7994,64.8929,64.6406,64.7527,303243.0
2021-02-04 12:00:00,69.31,69.45,69.24,69.38,144669.0,64.7527,64.8835,64.6873,64.8181,144669.0
2021-02-04 12:10:00,69.38,69.39,69.25,69.29,118717.0,64.8181,64.8275,64.6967,64.734,118717.0
2021-02-04 12:20:00,69.3,69.39,69.25,69.38,108509.0,64.7434,64.8275,64.6967,64.8181,108509.0
2021-02-04 12:30:00,69.37,69.48,69.24,69.25,424311.0,64.8088,64.9115,64.6873,64.6967,424311.0
2021-02-04 12:40:00,69.24,69.26,69.04,69.08,131137.0,64.6873,64.706,64.5005,64.5378,131137.0
2021-02-04 12:50:00,69.07,69.12,68.71,68.88,1002675.0,64.5285,64.5752,64.1922,64.351,1002675.0
2021-02-04 13:00:00,68.9,68.97,68.8,68.94,76185.0,64.3697,64.4351,64.2763,64.4071,76185.0
2021-02-04 13:10:00,68.96,69.11,68.82,68.93,115556.0,64.4257,64.5659,64.2949,64.3977,115556.0
2021-02-04 13:20:00,68.92,68.95,68.73,68.73,108915.0,64.3884,64.4164,64.2109,64.2109,108915.0
2021-02-04 13:30:00,68.73,68.88,68.72,68.83,50597.0,64.2109,64.351,64.2015,64.3043,50597.0
2021-02-04 13:40:00,68.82,68.92,68.75,68.79,58684.0,64.2949,64.3884,64.2295,64.2669,58684.0
2021-02-04 13:50:00,68.78,68.78,68.66,68.7,53260.0,64.2576,64.2576,64.1455,64.1828,53260.0
2021-02-04 14:00:00,68.7,68.83,68.64,68.82,102947.0,64.1828,64.3043,64.1268,64.2949,102947.0
2021-02-04 14:10:00,68.77,68.85,68.63,68.66,37292.0,64.2482,64.323,64.1174,64.1455,37292.0
2021-02-04 14:20:00,68.67,68.77,68.64,68.74,32179.0,64.1548,64.2482,64.1268,64.2202,32179.0
2021-02-04 14:30:00,68.76,68.77,68.65,68.65,72980.0,64.2389,64.2482,64.1361,64.1361,72980.0
2021-02-04 14:40:00,68.65,68.65,68.49,68.65,79469.0,64.1361,64.1361,63.9866,64.1361,79469.0
2021-02-04 14:50:00,68.62,68.71,68.52,68.52,79499.0,64.1081,64.1922,64.0147,64.0147,79499.0
2021-02-04 15:00:00,68.52,68.52,68.36,68.49,68951.0,64.0147,64.0147,63.8652,63.9866,68951.0
2021-02-04 15:10:00,68.48,68.48,68.25,68.26,56043.0,63.9773,63.9773,63.7624,63.7718,56043.0
2021-02-04 15:20:00,68.26,68.29,68.14,68.2,96230.0,63.7718,63.7998,63.6597,63.7157,96230.0
2021-02-04 15:30:00,68.21,68.27,68.08,68.13,96212.0,63.725,63.7811,63.6036,63.6503,96212.0
2021-02-04 15:40:00,68.12,68.49,68.12,68.44,143163.0,63.641,63.9866,63.641,63.9399,143163.0
2021-02-04 15:50:00,68.42,68.7,68.28,68.6,619812.0,63.9212,64.1828,63.7904,64.0894,619812.0
2021-02-05 09:30:00,69.33,69.69,68.94,69.03,152881.0,64.7714,65.1077,64.4071,64.4911,152881.0
2021-02-05 09:40:00,69.01,69.16,68.73,68.77,72670.0,64.4724,64.6126,64.2109,64.2482,72670.0
2021-02-05 09:50:00,68.76,68.91,68.6,68.91,64308.0,64.2389,64.379,64.0894,64.379,64308.0
2021-02-05 10:00:00,68.91,69.0,68.58,68.63,83240.0,64.379,64.4631,64.0707,64.1174,83240.0
2021-02-05 10:10:00,68.62,68.63,68.23,68.4,73278.0,64.1081,64.1174,63.7437,63.9026,73278.0
2021-02-05 10:20:00,68.4,68.55,68.38,68.45,71524.0,63.9026,64.0427,63.8839,63.9493,71524.0
2021-02-05 10:30:00,68.45,68.91,68.36,68.86,112239.0,63.9493,64.379,63.8652,64.3323,112239.0
2021-02-05 10:40:00,68.88,68.98,68.67,68.77,38518.0,64.351,64.4444,64.1548,64.2482,38518.0
2021-02-05 10:50:00,68.77,68.85,68.59,68.67,60655.0,64.2482,64.323,64.0801,64.1548,60655.0
2021-02-05 11:00:00,68.68,68.72,68.58,68.71,61299.0,64.1641,64.2015,64.0707,64.1922,61299.0
2021-02-05 11:10:00,68.72,68.72,68.57,68.67,89591.0,64.2015,64.2015,64.0614,64.1548,89591.0
2021-02-05 11:20:00,68.67,68.89,68.67,68.83,63412.0,64.1548,64.3603,64.1548,64.3043,63412.0
2021-02-05 11:30:00,68.84,68.88,68.74,68.77,50747.0,64.3136,64.351,64.2202,64.2482,50747.0
2021-02-05 11:40:00,68.77,68.97,68.73,68.96,79584.0,64.2482,64.4351,64.2109,64.4257,79584.0
2021-02-05 11:50:00,68.97,68.99,68.44,68.54,64912.0,64.4351,64.4538,63.9399,64.0334,64912.0
2021-02-05 12:00:00,68.54,68.67,68.48,68.61,43457.0,64.0334,64.1548,63.9773,64.0987,43457.0
2021-02-05 12:10:00,68.59,68.62,68.5,68.61,22777.0,64.0801,64.1081,63.996,64.0987,22777.0
2021-02-05 12:20:00,68.61,68.64,68.52,68.61,57405.0,64.0987,64.1268,64.0147,64.0987,57405.0
2021-02-05 12:30:00,68.61,68.61,68.53,68.59,25478.0,64.0987,64.0987,64.024,64.0801,25478.0
2021-02-05 12:40:00,68.6,68.61,68.53,68.54,26946.0,64.0894,64.0987,64.024,64.0334,26946.0
2021-02-05 12:50:00,68.53,68.58,68.5,68.55,25586.0,64.024,64.0707,63.996,64.0427,25586.0
2021-02-05 13:00:00,68.56,68.56,68.39,68.46,38193.0,64.052,64.052,63.8932,63.9586,38193.0
2021-02-05 13:10:00,68.47,68.52,68.35,68.35,50859.0,63.968,64.0147,63.8558,63.8558,50859.0
2021-02-05 13:20:00,68.36,68.49,68.34,68.48,46441.0,63.8652,63.9866,63.8465,63.9773,46441.0
2021-02-05 13:30:00,68.46,68.53,68.38,68.51,26335.0,63.9586,64.024,63.8839,64.0053,26335.0
2021-02-05 13:40:00,68.51,68.59,68.48,68.49,32929.0,64.0053,64.0801,63.9773,63.9866,32929.0
2021-02-05 13:50:00,68.49,68.5,68.36,68.39,64025.0,63.9866,63.996,63.8652,63.8932,64025.0
2021-02-05 14:00:00,68.4,68.4,68.33,68.36,83485.0,63.9026,63.9026,63.8372,63.8652,83485.0
2021-02-05 14:10:00,68.37,68.5,68.37,68.48,40633.0,63.8745,63.996,63.8745,63.9773,40633.0
2021-02-05 14:20:00,68.48,68.59,68.47,68.58,38513.0,63.9773,64.0801,63.968,64.0707,38513.0
2021-02-05 14:30:00,68.58,68.65,68.54,68.61,30208.0,64.0707,64.1361,64.0334,64.0987,30208.0
2021-02-05 14:40:00,68.61,68.61,68.41,68.43,27803.0,64.0987,64.0987,63.9119,63.9306,27803.0
2021-02-05 14:50:00,68.43,68.47,68.36,68.45,40673.0,63.9306,63.968,63.8652,63.9493,40673.0
2021-02-05 15:00:00,68.44,68.44,68.31,68.38,34121.0,63.9399,63.9399,63.8185,63.8839,34121.0
2021-02-05 15:10:00,68.37,68.45,68.35,68.38,38353.0,63.8745,63.9493,63.8558,63.8839,38353.0
2021-02-05 15:20:00,68.38,68.4,68.21,68.25,47806.0,63.8839,63.9026,63.725,63.7624,47806.0
2021-02-05 15:30:00,68.25,68.46,68.25,68.36,63760.0,63.7624,63.9586,63.7624,63.8652,63760.0
2021-02-05 15:40:00,68.37,68.39,68.19,68.2,99994.0,63.8745,63.8932,63.7064,63.7157,99994.0
2021-02-05 15:50:00,68.2,68.39,68.16,68.31,273747.0,63.7157,63.8932,63.6783,63.8185,273747.0
2021-02-08 09:30:00,68.54,68.9,68.02,68.44,121831.0,64.0334,64.3697,63.5475,63.9399,121831.0
2021-02-08 09:40:00,68.44,68.69,68.37,68.58,41213.0,63.9399,64.1735,63.8745,64.0707,41213.0
2021-02-08 09:50:00,68.62,68.87,68.61,68.81,26794.0,64.1081,64.3417,64.0987,64.2856,26794.0
2021-02-08 10:00:00,68.81,68.84,68.61,68.72,28694.0,64.2856,64.3136,64.0987,64.2015,28694.0
2021-02-08 10:10:00,68.71,68.88,68.59,68.86,66075.0,64.1922,64.351,64.0801,64.3323,66075.0
2021-02-08 10:20:00,68.86,68.96,68.71,68.93,31592.0,64.3323,64.4257,64.1922,64.3977,31592.0
2021-02-08 10:30:00,68.93,69.06,68.89,68.97,42250.0,64.3977,64.5192,64.3603,64.4351,42250.0
2021-02-08 10:40:00,68.96,69.22,68.85,69.04,54418.0,64.4257,64.6686,64.323,64.5005,54418.0
2021-02-08 10:50:00,69.04,69.16,68.93,69.02,101685.0,64.5005,64.6126,64.3977,64.4818,101685.0
2021-02-08 11:00:00,69.03,69.15,68.79,68.89,38370.0,64.4911,64.6032,64.2669,64.3603,38370.0
2021-02-08 11:10:00,68.86,68.98,68.73,68.92,87461.0,64.3323,64.4444,64.2109,64.3884,87461.0
2021-02-08 11:20:00,68.94,69.16,68.87,69.12,46431.0,64.4071,64.6126,64.3417,64.5752,46431.0
2021-02-08 11:30:00,69.12,69.19,68.93,68.93,94100.0,64.5752,64.6406,64.3977,64.3977,94100.0
2021-02-08 11:40:00,68.91,69.07,68.89,69.05,44006.0,64.379,64.5285,64.3603,64.5098,44006.0
2021-02-08 11:50:00,69.07,69.18,69.05,69.14,31614.0,64.5285,64.6313,64.5098,64.5939,31614.0
2021-02-08 12:00:00,69.15,69.21,69.04,69.06,72139.0,64.6032,64.6593,64.5005,64.5192,72139.0
2021-02-08 12:10:00,69.05,69.37,69.01,69.33,63997.0,64.5098,64.8088,64.4724,64.7714,63997.0
2021-02-08 12:20:00,69.33,69.34,69.22,69.26,28734.0,64.7714,64.7807,64.6686,64.706,28734.0
2021-02-08 12:30:00,69.26,69.33,69.18,69.27,52525.0,64.706,64.7714,64.6313,64.7154,52525.0
2021-02-08 12:40:00,69.26,69.51,69.26,69.47,69680.0,64.706,64.9396,64.706,64.9022,69680.0
2021-02-08 12:50:00,69.45,69.56,69.35,69.39,53221.0,64.8835,64.9863,64.7901,64.8275,53221.0
2021-02-08 13:00:00,69.4,69.49,69.4,69.44,35226.0,64.8368,64.9209,64.8368,64.8742,35226.0
2021-02-08 13:10:00,69.45,69.51,69.4,69.4,34830.0,64.8835,64.9396,64.8368,64.8368,34830.0
2021-02-08 13:20:00,69.37,69.39,69.19,69.19,33699.0,64.8088,64.8275,64.6406,64.6406,33699.0
2021-02-08 13:30:00,69.19,69.3,69.16,69.24,41538.0,64.6406,64.7434,64.6126,64.6873,41538.0
2021-02-08 13:40:00,69.24,69.37,69.24,69.29,136180.0,64.6873,64.8088,64.6873,64.734,136180.0
2021-02-08 13:50:00,69.3,69.33,69.19,69.27,34731.0,64.7434,64.7714,64.6406,64.7154,34731.0
2021-02-08 14:00:00,69.28,69.4,69.28,69.39,76950.0,64.7247,64.8368,64.7247,64.8275,76950.0
2021-02-08 14:10:00,69.38,69.46,69.36,69.36,30862.0,64.8181,64.8929,64.7994,64.7994,30862.0
2021-02-08 14:20:00,69.35,69.41,69.34,69.39,22595.0,64.7901,64.8461,64.7807,64.8275,22595.0
2021-02-08 14:30:00,69.4,69.48,69.36,69.47,32590.0,64.8368,64.9115,64.7994,64.9022,32590.0
2021-02-08 14:40:00,69.47,69.65,69.45,69.64,27496.0,64.9022,65.0704,64.8835,65.061,27496.0
2021-02-08 14:50:00,69.64,69.66,69.57,69.6,37588.0,65.061,65.0797,64.9956,65.0237,37588.0
2021-02-08 15:00:00,69.59,69.66,69.55,69.56,40973.0,65.0143,65.0797,64.9769,64.9863,40973.0
2021-02-08 15:10:00,69.55,69.58,69.47,69.49,54295.0,64.9769,65.005,64.9022,64.9209,54295.0
2021-02-08 15:20:00,69.49,69.77,69.47,69.76,86639.0,64.9209,65.1825,64.9022,65.1731,86639.0
2021-02-08 15:30:00,69.75,69.82,69.67,69.8,145800.0,65.1638,65.2292,65.0891,65.2105,145800.0
2021-02-08 15:40:00,69.79,69.84,69.71,69.71,157407.0,65.2012,65.2479,65.1264,65.1264,157407.0
2021-02-08 15:50:00,69.72,70.01,69.71,69.94,574231.0,65.1358,65.4067,65.1264,65.3413,574231.0
2021-02-09 09:30:00,69.84,70.05,69.55,69.56,110032.0,65.2479,65.4441,64.9769,64.9863,110032.0
2021-02-09 09:40:00,69.53,69.55,69.24,69.36,46959.0,64.9583,64.9769,64.6873,64.7994,46959.0
2021-02-09 09:50:00,69.39,69.53,69.23,69.36,57143.0,64.8275,64.9583,64.678,64.7994,57143.0
2021-02-09 10:00:00,69.36,69.58,69.24,69.54,208217.0,64.7994,65.005,64.6873,64.9676,208217.0
2021-02-09 10:10:00,69.54,69.75,69.54,69.67,40747.0,64.9676,65.1638,64.9676,65.0891,40747.0
2021-02-09 10:20:00,69.68,69.78,69.48,69.62,41962.0,65.0984,65.1918,64.9115,65.0423,41962.0
2021-02-09 10:30:00,69.61,69.64,69.47,69.55,30400.0,65.033,65.061,64.9022,64.9769,30400.0
2021-02-09 10:40:00,69.5,69.53,69.29,69.33,42224.0,64.9302,64.9583,64.734,64.7714,42224.0
2021-02-09 10:50:00,69.33,69.53,69.27,69.51,48854.0,64.7714,64.9583,64.7154,64.9396,48854.0
2021-02-09 11:00:00,69.51,69.55,69.42,69.47,37841.0,64.9396,64.9769,64.8555,64.9022,37841.0
2021-02-09 11:10:00,69.47,69.47,69.28,69.3,75369.0,64.9022,64.9022,64.7247,64.7434,75369.0
2021-02-09 11:20:00,69.3,69.48,69.28,69.45,57738.0,64.7434,64.9115,64.7247,64.8835,57738.0
2021-02-09 11:30:00,69.46,69.51,69.3,69.36,41703.0,64.8929,64.9396,64.7434,64.7994,41703.0
2021-02-09 11:40:00,69.36,69.41,69.26,69.34,49440.0,64.7994,64.8461,64.706,64.7807,49440.0
2021-02-09 11:50:00,69.32,69.32,69.2,69.26,53938.0,64.7621,64.7621,64.65,64.706,53938.0
2021-02-09 12:00:00,69.26,69.27,69.16,69.26,52004.0,64.706,64.7154,64.6126,64.706,52004.0
2021-02-09 12:10:00,69.26,69.4,69.23,69.3,37807.0,64.706,64.8368,64.678,64.7434,37807.0
2021-02-09 12:20:00,69.3,69.39,69.27,69.29,40151.0,64.7434,64.8275,64.7154,64.734,40151.0
2021-02-09 12:30:00,69.3,69.44,69.3,69.34,36368.0,64.7434,64.8742,64.7434,64.7807,36368.0
2021-02-09 12:40:00,69.35,69.38,69.27,69.3,35309.0,64.7901,64.8181,64.7154,64.7434,35309.0
2021-02-09 12:50:00,69.3,69.51,69.3,69.51,52298.0,64.7434,64.9396,64.7434,64.9396,52298.0
2021-02-09 13:00:00,69.49,69.52,69.28,69.32,49053.0,64.9209,64.9489,64.7247,64.7621,49053.0
2021-02-09 13:10:00,69.32,69.42,69.32,69.36,98601.0,64.7621,64.8555,64.7621,64.7994,98601.0
2021-02-09 13:20:00,69.35,69.36,69.27,69.28,48131.0,64.7901,64.7994,64.7154,64.7247,48131.0
2021-02-09 13:30:00,69.28,69.33,69.2,69.25,71918.0,64.7247,64.7714,64.65,64.6967,71918.0
2021-02-09 13:40:00,69.25,69.3,69.14,69.2,55327.0,64.6967,64.7434,64.5939,64.65,55327.0
2021-02-09 13:50:00,69.19,69.24,69.17,69.19,58696.0,64.6406,64.6873,64.6219,64.6406,58696.0
2021-02-09 14:00:00,69.19,69.28,69.08,69.25,76981.0,64.6406,64.7247,64.5378,64.6967,76981.0
2021-02-09 14:10:00,69.25,69.3,69.19,69.22,38904.0,64.6967,64.7434,64.6406,64.6686,38904.0
2021-02-09 14:20:00,69.2,69.28,69.15,69.23,68626.0,64.65,64.7247,64.6032,64.678,68626.0
2021-02-09 14:30:00,69.23,69.26,69.15,69.17,58084.0,64.678,64.706,64.6032,64.6219,58084.0
2021-02-09 14:40:00,69.17,69.25,69.15,69.22,52858.0,64.6219,64.6967,64.6032,64.6686,52858.0
2021-02-09 14:50:00,69.21,69.22,69.12,69.16,57562.0,64.6593,64.6686,64.5752,64.6126,57562.0
2021-02-09 15:00:00,69.15,69.15,69.05,69.06,60038.0,64.6032,64.6032,64.5098,64.5192,60038.0
2021-02-09 15:10:00,69.06,69.17,69.02,69.09,171673.0,64.5192,64.6219,64.4818,64.5472,171673.0
2021-02-09 15:20:00,69.09,69.26,69.09,69.21,91227.0,64.5472,64.706,64.5472,64.6593,91227.0
2021-02-09 15:30:00,69.22,69.35,69.22,69.33,96496.0,64.6686,64.7901,64.6686,64.7714,96496.0
2021-02-09 15:40:00,69.33,69.34,69.15,69.16,132207.0,64.7714,64.7807,64.6032,64.6126,132207.0
2021-02-09 15:50:00,69.16,69.2,68.96,69.01,595467.0,64.6126,64.65,64.4257,64.4724,595467.0
2021-02-10 09:30:00,68.74,69.17,68.72,68.96,92657.0,64.4636,64.8669,64.4448,64.6699,92657.0
2021-02-10 09:40:00,68.96,69.1,68.82,68.88,143328.0,64.6699,64.8012,64.5386,64.5949,143328.0
2021-02-10 09:50:00,68.87,68.9,68.65,68.7,104065.0,64.5855,64.6136,64.3792,64.4261,104065.0
2021-02-10 10:00:00,68.7,69.05,68.65,69.01,72771.0,64.4261,64.7543,64.3792,64.7168,72771.0
2021-02-10 10:10:00,69.01,69.04,68.81,69.02,115898.0,64.7168,64.7449,64.5292,64.7262,115898.0
2021-02-10 10:20:00,69.01,69.05,68.6,68.83,149351.0,64.7168,64.7543,64.3323,64.548,149351.0
2021-02-10 10:30:00,68.83,68.92,68.67,68.67,45462.0,64.548,64.6324,64.398,64.398,45462.0
2021-02-10 10:40:00,68.64,68.67,68.3,68.53,69430.0,64.3698,64.398,64.051,64.2667,69430.0
2021-02-10 10:50:00,68.51,68.76,68.47,68.74,87294.0,64.2479,64.4824,64.2104,64.4636,87294.0
2021-02-10 11:00:00,68.77,68.83,68.64,68.67,58924.0,64.4917,64.548,64.3698,64.398,58924.0
2021-02-10 11:10:00,68.68,68.83,68.63,68.75,40650.0,64.4073,64.548,64.3604,64.473,40650.0
2021-02-10 11:20:00,68.76,68.88,68.7,68.72,99632.0,64.4824,64.5949,64.4261,64.4448,99632.0
2021-02-10 11:30:00,68.72,68.86,68.72,68.78,39549.0,64.4448,64.5761,64.4448,64.5011,39549.0
2021-02-10 11:40:00,68.78,68.82,68.65,68.75,66664.0,64.5011,64.5386,64.3792,64.473,66664.0
2021-02-10 11:50:00,68.76,68.8,68.68,68.71,35500.0,64.4824,64.5199,64.4073,64.4355,35500.0
2021-02-10 12:00:00,68.73,68.73,68.5,68.56,42858.0,64.4542,64.4542,64.2385,64.2948,42858.0
2021-02-10 12:10:00,68.56,68.74,68.55,68.63,32796.0,64.2948,64.4636,64.2854,64.3604,32796.0
2021-02-10 12:20:00,68.64,68.71,68.55,68.68,32835.0,64.3698,64.4355,64.2854,64.4073,32835.0
2021-02-10 12:30:00,68.66,68.72,68.63,68.63,17769.0,64.3886,64.4448,64.3604,64.3604,17769.0
2021-02-10 12:40:00,68.64,68.77,68.64,68.73,23553.0,64.3698,64.4917,64.3698,64.4542,23553.0
2021-02-10 12:50:00,68.73,68.83,68.72,68.78,37077.0,64.4542,64.548,64.4448,64.5011,37077.0
2021-02-10 13:00:00,68.77,68.86,68.74,68.86,30624.0,64.4917,64.5761,64.4636,64.5761,30624.0
2021-02-10 13:10:00,68.86,68.92,68.8,68.84,51408.0,64.5761,64.6324,64.5199,64.5574,51408.0
2021-02-10 13:20:00,68.84,68.93,68.82,68.9,45244.0,64.5574,64.6418,64.5386,64.6136,45244.0
2021-02-10 13:30:00,68.9,69.07,68.89,69.01,68147.0,64.6136,64.7731,64.6043,64.7168,68147.0
2021-02-10 13:40:00,69.02,69.02,68.92,68.93,33258.0,64.7262,64.7262,64.6324,64.6418,33258.0
2021-02-10 13:50:00,68.93,68.95,68.82,68.86,58654.0,64.6418,64.6605,64.5386,64.5761,58654.0
2021-02-10 14:00:00,68.86,68.9,68.65,68.78,109454.0,64.5761,64.6136,64.3792,64.5011,109454.0
2021-02-10 14:10:00,68.77,68.79,68.7,68.77,56569.0,64.4917,64.5105,64.4261,64.4917,56569.0
2021-02-10 14:20:00,68.77,68.91,68.74,68.84,94097.0,64.4917,64.623,64.4636,64.5574,94097.0
2021-02-10 14:30:00,68.85,68.97,68.79,68.89,168856.0,64.5668,64.6793,64.5105,64.6043,168856.0
2021-02-10 14:40:00,68.88,68.9,68.78,68.83,35047.0,64.5949,64.6136,64.5011,64.548,35047.0
2021-02-10 14:50:00,68.82,68.88,68.78,68.88,43296.0,64.5386,64.5949,64.5011,64.5949,43296.0
2021-02-10 15:00:00,68.88,68.91,68.77,68.78,100353.0,64.5949,64.623,64.4917,64.5011,100353.0
2021-02-10 15:10:00,68.77,68.79,68.63,68.64,72369.0,64.4917,64.5105,64.3604,64.3698,72369.0
2021-02-10 15:20:00,68.64,68.71,68.53,68.57,61611.0,64.3698,64.4355,64.2667,64.3042,61611.0
2021-02-10 15:30:00,68.58,68.73,68.49,68.51,122161.0,64.3136,64.4542,64.2292,64.2479,122161.0
2021-02-10 15:40:00,68.51,68.62,68.47,68.5,111843.0,64.2479,64.3511,64.2104,64.2385,111843.0
2021-02-10 15:50:00,68.49,68.63,68.46,68.58,313860.0,64.2292,64.3604,64.201,64.3136,313860.0
2021-02-11 09:30:00,68.63,69.54,68.33,69.46,174379.0,64.3604,65.2138,64.0791,65.1388,174379.0
2021-02-11 09:40:00,69.45,69.89,69.2,69.75,99297.0,65.1294,65.5421,64.895,65.4108,99297.0
2021-02-11 09:50:00,69.77,69.82,69.57,69.57,73174.0,65.4295,65.4764,65.242,65.242,73174.0
2021-02-11 10:00:00,69.56,69.62,69.39,69.45,85582.0,65.2326,65.2889,65.0732,65.1294,85582.0
2021-02-11 10:10:00,69.45,69.8,69.27,69.76,75907.0,65.1294,65.4577,64.9606,65.4201,75907.0
2021-02-11 10:20:00,69.75,70.09,69.75,69.89,140127.0,65.4108,65.7296,65.4108,65.5421,140127.0
2021-02-11 10:30:00,69.89,69.98,69.79,69.92,79792.0,65.5421,65.6265,65.4483,65.5702,79792.0
2021-02-11 10:40:00,69.92,70.1,69.81,70.07,222992.0,65.5702,65.739,65.467,65.7109,222992.0
2021-02-11 10:50:00,70.07,70.1,69.85,69.93,176729.0,65.7109,65.739,65.5045,65.5796,176729.0
2021-02-11 11:00:00,69.93,70.02,69.79,69.9,49886.0,65.5796,65.664,65.4483,65.5514,49886.0
2021-02-11 11:10:00,69.9,70.03,69.84,69.99,81638.0,65.5514,65.6733,65.4952,65.6358,81638.0
2021-02-11 11:20:00,70.0,70.11,69.96,70.06,114775.0,65.6452,65.7484,65.6077,65.7015,114775.0
2021-02-11 11:30:00,70.06,70.13,70.03,70.11,63167.0,65.7015,65.7671,65.6733,65.7484,63167.0
2021-02-11 11:40:00,70.11,70.25,69.8,69.96,233285.0,65.7484,65.8797,65.4577,65.6077,233285.0
2021-02-11 11:50:00,69.96,69.96,69.83,69.92,62701.0,65.6077,65.6077,65.4858,65.5702,62701.0
2021-02-11 12:00:00,69.92,69.97,69.83,69.89,110890.0,65.5702,65.6171,65.4858,65.5421,110890.0
2021-02-11 12:10:00,69.88,69.9,69.73,69.75,108819.0,65.5327,65.5514,65.392,65.4108,108819.0
2021-02-11 12:20:00,69.73,69.86,69.58,69.59,109011.0,65.392,65.5139,65.2513,65.2607,109011.0
2021-02-11 12:30:00,69.6,69.76,69.45,69.66,96697.0,65.2701,65.4201,65.1294,65.3264,96697.0
2021-02-11 12:40:00,69.65,69.66,69.34,69.56,177301.0,65.317,65.3264,65.0263,65.2326,177301.0
2021-02-11 12:50:00,69.56,69.57,69.14,69.16,66797.0,65.2326,65.242,64.8387,64.8575,66797.0
2021-02-11 13:00:00,69.17,69.28,69.14,69.18,40511.0,64.8669,64.97,64.8387,64.8762,40511.0
2021-02-11 13:10:00,69.15,69.27,69.05,69.13,30901.0,64.8481,64.9606,64.7543,64.8293,30901.0
2021-02-11 13:20:00,69.11,69.2,69.08,69.13,58330.0,64.8106,64.895,64.7824,64.8293,58330.0
2021-02-11 13:30:00,69.14,69.24,69.12,69.21,47803.0,64.8387,64.9325,64.82,64.9044,47803.0
2021-02-11 13:40:00,69.22,69.22,69.06,69.08,35053.0,64.9137,64.9137,64.7637,64.7824,35053.0
2021-02-11 13:50:00,69.09,69.15,69.02,69.05,37399.0,64.7918,64.8481,64.7262,64.7543,37399.0
2021-02-11 14:00:00,69.05,69.06,68.76,69.0,65391.0,64.7543,64.7637,64.4824,64.7074,65391.0
2021-02-11 14:10:00,68.98,69.09,68.93,69.08,36773.0,64.6887,64.7918,64.6418,64.7824,36773.0
2021-02-11 14:20:00,69.08,69.18,69.03,69.14,31941.0,64.7824,64.8762,64.7356,64.8387,31941.0
2021-02-11 14:30:00,69.12,69.21,69.04,69.07,43660.0,64.82,64.9044,64.7449,64.7731,43660.0
2021-02-11 14:40:00,69.07,69.18,68.89,68.97,120485.0,64.7731,64.8762,64.6043,64.6793,120485.0
2021-02-11 14:50:00,68.97,69.1,68.92,69.1,47707.0,64.6793,64.8012,64.6324,64.8012,47707.0
2021-02-11 15:00:00,69.11,69.19,69.09,69.15,43881.0,64.8106,64.8856,64.7918,64.8481,43881.0
2021-02-11 15:10:00,69.17,69.19,69.0,69.05,47080.0,64.8669,64.8856,64.7074,64.7543,47080.0
2021-02-11 15:20:00,69.05,69.13,68.97,69.0,57911.0,64.7543,64.8293,64.6793,64.7074,57911.0
2021-02-11 15:30:00,69.0,69.08,68.98,69.04,88015.0,64.7074,64.7824,64.6887,64.7449,88015.0
2021-02-11 15:40:00,69.04,69.08,68.85,68.99,137656.0,64.7449,64.7824,64.5668,64.698,137656.0
2021-02-11 15:50:00,69.01,69.05,68.88,69.0,388721.0,64.7168,64.7543,64.5949,64.7074,388721.0
2021-02-12 09:30:00,68.32,68.83,68.32,68.52,90069.0,64.0697,64.548,64.0697,64.2573,90069.0
2021-02-12 09:40:00,68.58,68.69,68.32,68.37,28039.0,64.3136,64.4167,64.0697,64.1166,28039.0
2021-02-12 09:50:00,68.35,68.48,68.31,68.43,34664.0,64.0979,64.2198,64.0604,64.1729,34664.0
2021-02-12 10:00:00,68.46,68.58,68.38,68.58,45812.0,64.201,64.3136,64.126,64.3136,45812.0
2021-02-12 10:10:00,68.57,68.62,68.5,68.53,32436.0,64.3042,64.3511,64.2385,64.2667,32436.0
2021-02-12 10:20:00,68.54,68.54,68.33,68.43,45288.0,64.276,64.276,64.0791,64.1729,45288.0
2021-02-12 10:30:00,68.42,68.52,68.36,68.5,206825.0,64.1635,64.2573,64.1072,64.2385,206825.0
2021-02-12 10:40:00,68.51,68.6,68.33,68.39,202429.0,64.2479,64.3323,64.0791,64.1354,202429.0
2021-02-12 10:50:00,68.38,68.55,68.38,68.5,58506.0,64.126,64.2854,64.126,64.2385,58506.0
2021-02-12 11:00:00,68.49,68.61,68.45,68.52,218133.0,64.2292,64.3417,64.1916,64.2573,218133.0
2021-02-12 11:10:00,68.52,68.52,68.35,68.38,64586.0,64.2573,64.2573,64.0979,64.126,64586.0
2021-02-12 11:20:00,68.4,68.44,68.32,68.33,48678.0,64.1448,64.1823,64.0697,64.0791,48678.0
2021-02-12 11:30:00,68.34,68.41,68.2,68.2,63581.0,64.0885,64.1541,63.9572,63.9572,63581.0
2021-02-12 11:40:00,68.21,68.4,68.14,68.37,72413.0,63.9666,64.1448,63.9009,64.1166,72413.0
2021-02-12 11:50:00,68.37,68.4,68.22,68.27,61911.0,64.1166,64.1448,63.976,64.0228,61911.0
2021-02-12 12:00:00,68.27,68.34,68.24,68.28,38618.0,64.0228,64.0885,63.9947,64.0322,38618.0
2021-02-12 12:10:00,68.27,68.27,68.08,68.12,47716.0,64.0228,64.0228,63.8447,63.8822,47716.0
2021-02-12 12:20:00,68.12,68.22,68.03,68.15,54772.0,63.8822,63.976,63.7978,63.9103,54772.0
2021-02-12 12:30:00,68.14,68.16,67.98,68.11,81424.0,63.9009,63.9197,63.7509,63.8728,81424.0
2021-02-12 12:40:00,68.1,68.18,68.07,68.13,28209.0,63.8634,63.9384,63.8353,63.8915,28209.0
2021-02-12 12:50:00,68.11,68.2,68.1,68.14,43432.0,63.8728,63.9572,63.8634,63.9009,43432.0
2021-02-12 13:00:00,68.14,68.37,68.13,68.17,76687.0,63.9009,64.1166,63.8915,63.9291,76687.0
2021-02-12 13:10:00,68.17,68.34,68.17,68.19,50521.0,63.9291,64.0885,63.9291,63.9478,50521.0
2021-02-12 13:20:00,68.19,68.24,68.1,68.23,58257.0,63.9478,63.9947,63.8634,63.9853,58257.0
2021-02-12 13:30:00,68.23,68.32,68.21,68.28,31110.0,63.9853,64.0697,63.9666,64.0322,31110.0
2021-02-12 13:40:00,68.28,68.29,68.19,68.19,29301.0,64.0322,64.0416,63.9478,63.9478,29301.0
2021-02-12 13:50:00,68.19,68.2,68.09,68.16,101816.0,63.9478,63.9572,63.854,63.9197,101816.0
2021-02-12 14:00:00,68.16,68.27,67.96,68.02,108649.0,63.9197,64.0228,63.7321,63.7884,108649.0
2021-02-12 14:10:00,68.05,68.05,67.85,67.88,56493.0,63.8165,63.8165,63.629,63.6571,56493.0
2021-02-12 14:20:00,67.87,68.0,67.8,67.9,94873.0,63.6477,63.7696,63.5821,63.6759,94873.0
2021-02-12 14:30:00,67.91,67.91,67.77,67.8,75378.0,63.6852,63.6852,63.5539,63.5821,75378.0
2021-02-12 14:40:00,67.8,67.91,67.74,67.87,70991.0,63.5821,63.6852,63.5258,63.6477,70991.0
2021-02-12 14:50:00,67.87,67.93,67.71,67.8,111734.0,63.6477,63.704,63.4977,63.5821,111734.0
2021-02-12 15:00:00,67.8,67.87,67.73,67.78,81532.0,63.5821,63.6477,63.5164,63.5633,81532.0
2021-02-12 15:10:00,67.78,67.83,67.77,67.8,125906.0,63.5633,63.6102,63.5539,63.5821,125906.0
2021-02-12 15:20:00,67.8,67.94,67.76,67.91,100248.0,63.5821,63.7134,63.5446,63.6852,100248.0
2021-02-12 15:30:00,67.91,67.99,67.86,67.93,172818.0,63.6852,63.7603,63.6383,63.704,172818.0
2021-02-12 15:40:00,67.92,67.95,67.76,67.87,181242.0,63.6946,63.7227,63.5446,63.6477,181242.0
2021-02-12 15:50:00,67.87,68.04,67.82,68.0,321186.0,63.6477,63.8071,63.6008,63.7696,321186.0
2021-02-16 09:30:00,67.86,67.96,67.39,67.69,271769.0,63.6383,63.7321,63.1976,63.4789,271769.0
2021-02-16 09:40:00,67.66,67.66,67.34,67.34,89834.0,63.4508,63.4508,63.1507,63.1507,89834.0
2021-02-16 09:50:00,67.34,67.67,67.3,67.37,114697.0,63.1507,63.4602,63.1132,63.1788,114697.0
2021-02-16 10:00:00,67.38,67.71,67.26,67.62,120621.0,63.1882,63.4977,63.0757,63.4133,120621.0
2021-02-16 10:10:00,67.62,67.65,67.38,67.5,65371.0,63.4133,63.4414,63.1882,63.3007,65371.0
2021-02-16 10:20:00,67.5,67.68,67.45,67.65,138828.0,63.3007,63.4695,63.2539,63.4414,138828.0
2021-02-16 10:30:00,67.68,68.09,67.65,68.01,120008.0,63.4695,63.854,63.4414,63.779,120008.0
2021-02-16 10:40:00,68.01,68.02,67.49,67.5,124168.0,63.779,63.7884,63.2914,63.3007,124168.0
2021-02-16 10:50:00,67.49,67.65,67.32,67.63,113964.0,63.2914,63.4414,63.1319,63.4227,113964.0
2021-02-16 11:00:00,67.63,67.76,67.46,67.51,111191.0,63.4227,63.5446,63.2632,63.3101,111191.0
2021-02-16 11:10:00,67.52,67.73,67.51,67.66,98062.0,63.3195,63.5164,63.3101,63.4508,98062.0
2021-02-16 11:20:00,67.65,67.8,67.45,67.8,101155.0,63.4414,63.5821,63.2539,63.5821,101155.0
2021-02-16 11:30:00,67.8,67.93,67.74,67.78,112126.0,63.5821,63.704,63.5258,63.5633,112126.0
2021-02-16 11:40:00,67.78,67.78,67.49,67.51,49888.0,63.5633,63.5633,63.2914,63.3101,49888.0
2021-02-16 11:50:00,67.51,67.6,67.42,67.55,62161.0,63.3101,63.3945,63.2257,63.3476,62161.0
2021-02-16 12:00:00,67.56,67.68,67.51,67.62,55662.0,63.357,63.4695,63.3101,63.4133,55662.0
2021-02-16 12:10:00,67.6,67.8,67.59,67.73,70932.0,63.3945,63.5821,63.3851,63.5164,70932.0
2021-02-16 12:20:00,67.73,67.78,67.7,67.73,57709.0,63.5164,63.5633,63.4883,63.5164,57709.0
2021-02-16 12:30:00,67.73,67.79,67.63,67.63,50553.0,63.5164,63.5727,63.4227,63.4227,50553.0
2021-02-16 12:40:00,67.62,67.79,67.62,67.76,36467.0,63.4133,63.5727,63.4133,63.5446,36467.0
2021-02-16 12:50:00,67.74,67.85,67.72,67.84,30956.0,63.5258,63.629,63.5071,63.6196,30956.0
2021-02-16 13:00:00,67.85,67.9,67.78,67.8,38457.0,63.629,63.6759,63.5633,63.5821,38457.0
2021-02-16 13:10:00,67.8,67.86,67.73,67.73,36420.0,63.5821,63.6383,63.5164,63.5164,36420.0
2021-02-16 13:20:00,67.74,67.85,67.73,67.81,39656.0,63.5258,63.629,63.5164,63.5915,39656.0
2021-02-16 13:30:00,67.81,67.92,67.81,67.84,33268.0,63.5915,63.6946,63.5915,63.6196,33268.0
2021-02-16 13:40:00,67.84,67.93,67.83,67.91,41236.0,63.6196,63.704,63.6102,63.6852,41236.0
2021-02-16 13:50:00,67.91,67.91,67.78,67.81,42741.0,63.6852,63.6852,63.5633,63.5915,42741.0
2021-02-16 14:00:00,67.81,67.92,67.79,67.92,50982.0,63.5915,63.6946,63.5727,63.6946,50982.0
2021-02-16 14:10:00,67.91,67.91,67.82,67.88,50812.0,63.6852,63.6852,63.6008,63.6571,50812.0
2021-02-16 14:20:00,67.88,67.92,67.83,67.9,43298.0,63.6571,63.6946,63.6102,63.6759,43298.0
2021-02-16 14:30:00,67.9,67.97,67.86,67.89,68647.0,63.6759,63.7415,63.6383,63.6665,68647.0
2021-02-16 14:40:00,67.89,67.93,67.77,67.81,65687.0,63.6665,63.704,63.5539,63.5915,65687.0
2021-02-16 14:50:00,67.82,67.82,67.64,67.73,416562.0,63.6008,63.6008,63.432,63.5164,416562.0
2021-02-16 15:00:00,67.73,67.75,67.63,67.64,132681.0,63.5164,63.5352,63.4227,63.432,132681.0
2021-02-16 15:10:00,67.63,67.67,67.53,67.6,114228.0,63.4227,63.4602,63.3289,63.3945,114228.0
2021-02-16 15:20:00,67.6,67.62,67.53,67.59,79567.0,63.3945,63.4133,63.3289,63.3851,79567.0
2021-02-16 15:30:00,67.59,67.73,67.49,67.68,127482.0,63.3851,63.5164,63.2914,63.4695,127482.0
2021-02-16 15:40:00,67.67,67.68,67.52,67.6,247412.0,63.4602,63.4695,63.3195,63.3945,247412.0
2021-02-16 15:50:00,67.59,67.61,67.42,67.5,590180.0,63.3851,63.4039,63.2257,63.3007,590180.0
2021-02-17 09:30:00,67.29,67.29,66.15,66.36,249310.0,63.1038,63.1038,62.0347,62.2317,249310.0
2021-02-17 09:40:00,66.36,66.57,66.35,66.47,113368.0,62.2317,62.4286,62.2223,62.3348,113368.0
2021-02-17 09:50:00,66.48,66.83,66.44,66.71,146642.0,62.3442,62.6724,62.3067,62.5599,146642.0
2021-02-17 10:00:00,66.69,66.77,66.56,66.67,67548.0,62.5411,62.6162,62.4192,62.5224,67548.0
2021-02-17 10:10:00,66.66,66.71,66.41,66.6,74197.0,62.513,62.5599,62.2786,62.4567,74197.0
2021-02-17 10:20:00,66.58,66.62,66.21,66.25,186201.0,62.438,62.4755,62.091,62.1285,186201.0
2021-02-17 10:30:00,66.25,66.54,66.24,66.44,94924.0,62.1285,62.4005,62.1191,62.3067,94924.0
2021-02-17 10:40:00,66.42,66.77,66.37,66.76,76132.0,62.2879,62.6162,62.241,62.6068,76132.0
2021-02-17 10:50:00,66.73,66.76,66.55,66.64,71735.0,62.5786,62.6068,62.4098,62.4942,71735.0
2021-02-17 11:00:00,66.62,66.65,66.28,66.29,76999.0,62.4755,62.5036,62.1566,62.166,76999.0
2021-02-17 11:10:00,66.28,66.32,66.12,66.15,69445.0,62.1566,62.1942,62.0066,62.0347,69445.0
2021-02-17 11:20:00,66.14,66.41,66.1,66.38,78486.0,62.0254,62.2786,61.9878,62.2504,78486.0
2021-02-17 11:30:00,66.38,66.45,66.29,66.36,67972.0,62.2504,62.3161,62.166,62.2317,67972.0
2021-02-17 11:40:00,66.37,66.65,66.37,66.64,60195.0,62.241,62.5036,62.241,62.4942,60195.0
2021-02-17 11:50:00,66.64,66.9,66.64,66.81,72306.0,62.4942,62.7381,62.4942,62.6537,72306.0
2021-02-17 12:00:00,66.81,66.87,66.76,66.82,49788.0,62.6537,62.7099,62.6068,62.663,49788.0
2021-02-17 12:10:00,66.81,66.96,66.76,66.92,296071.0,62.6537,62.7943,62.6068,62.7568,296071.0
2021-02-17 12:20:00,66.91,66.94,66.79,66.86,172544.0,62.7474,62.7756,62.6349,62.7006,172544.0
2021-02-17 12:30:00,66.87,66.94,66.77,66.87,50658.0,62.7099,62.7756,62.6162,62.7099,50658.0
2021-02-17 12:40:00,66.91,66.91,66.79,66.83,40735.0,62.7474,62.7474,62.6349,62.6724,40735.0
2021-02-17 12:50:00,66.84,66.84,66.72,66.76,42249.0,62.6818,62.6818,62.5693,62.6068,42249.0
2021-02-17 13:00:00,66.76,66.84,66.72,66.79,32734.0,62.6068,62.6818,62.5693,62.6349,32734.0
2021-02-17 13:10:00,66.78,66.95,66.78,66.86,79389.0,62.6255,62.785,62.6255,62.7006,79389.0
2021-02-17 13:20:00,66.85,67.11,66.83,67.11,377435.0,62.6912,62.935,62.6724,62.935,377435.0
2021-02-17 13:30:00,67.08,67.08,66.95,67.07,42730.0,62.9069,62.9069,62.785,62.8975,42730.0
2021-02-17 13:40:00,67.08,67.12,66.8,66.81,70899.0,62.9069,62.9444,62.6443,62.6537,70899.0
2021-02-17 13:50:00,66.81,66.93,66.78,66.8,41812.0,62.6537,62.7662,62.6255,62.6443,41812.0
2021-02-17 14:00:00,66.8,67.03,66.8,66.97,72923.0,62.6443,62.86,62.6443,62.8037,72923.0
2021-02-17 14:10:00,66.96,66.96,66.86,66.92,242831.0,62.7943,62.7943,62.7006,62.7568,242831.0
2021-02-17 14:20:00,66.92,66.95,66.74,66.75,52846.0,62.7568,62.785,62.588,62.5974,52846.0
2021-02-17 14:30:00,66.77,66.78,66.64,66.7,84659.0,62.6162,62.6255,62.4942,62.5505,84659.0
2021-02-17 14:40:00,66.7,66.74,66.63,66.65,93077.0,62.5505,62.588,62.4849,62.5036,93077.0
2021-02-17 14:50:00,66.64,66.83,66.64,66.8,50303.0,62.4942,62.6724,62.4942,62.6443,50303.0
2021-02-17 15:00:00,66.79,66.92,66.77,66.89,58518.0,62.6349,62.7568,62.6162,62.7287,58518.0
2021-02-17 15:10:00,66.89,66.99,66.81,66.96,71440.0,62.7287,62.8225,62.6537,62.7943,71440.0
2021-02-17 15:20:00,66.95,67.07,66.92,67.02,98717.0,62.785,62.8975,62.7568,62.8506,98717.0
2021-02-17 15:30:00,67.03,67.05,66.89,67.0,302924.0,62.86,62.8787,62.7287,62.8318,302924.0
2021-02-17 15:40:00,67.0,67.12,66.98,67.09,475427.0,62.8318,62.9444,62.8131,62.9162,475427.0
2021-02-17 15:50:00,67.09,67.15,66.79,66.84,658915.0,62.9162,62.9725,62.6349,62.6818,658915.0
2021-02-18 09:30:00,66.99,67.57,66.51,67.48,194129.0,62.8225,63.3664,62.3723,63.282,194129.0
2021-02-18 09:40:00,67.48,67.82,67.11,67.56,302798.0,63.282,63.6008,62.935,63.357,302798.0
2021-02-18 09:50:00,67.56,67.6,67.25,67.3,212997.0,63.357,63.3945,63.0663,63.1132,212997.0
2021-02-18 10:00:00,67.31,67.58,67.08,67.48,151728.0,63.1226,63.3758,62.9069,63.282,151728.0
2021-02-18 10:10:00,67.49,68.02,67.43,67.88,247302.0,63.2914,63.7884,63.2351,63.6571,247302.0
2021-02-18 10:20:00,67.89,67.98,67.3,67.4,162409.0,63.6665,63.7509,63.1132,63.207,162409.0
2021-02-18 10:30:00,67.39,67.43,67.19,67.34,191493.0,63.1976,63.2351,63.01,63.1507,191493.0
2021-02-18 10:40:00,67.33,67.33,67.04,67.27,92288.0,63.1413,63.1413,62.8694,63.0851,92288.0
2021-02-18 10:50:00,67.26,67.52,67.26,67.26,85360.0,63.0757,63.3195,63.0757,63.0757,85360.0
2021-02-18 11:00:00,67.28,67.54,67.24,67.41,92023.0,63.0944,63.3383,63.0569,63.2163,92023.0
2021-02-18 11:10:00,67.42,67.58,67.31,67.56,173196.0,63.2257,63.3758,63.1226,63.357,173196.0
2021-02-18 11:20:00,67.56,67.63,67.42,67.53,82916.0,63.357,63.4227,63.2257,63.3289,82916.0
2021-02-18 11:30:00,67.52,67.54,67.26,67.31,71966.0,63.3195,63.3383,63.0757,63.1226,71966.0
2021-02-18 11:40:00,67.31,67.43,67.21,67.37,104564.0,63.1226,63.2351,63.0288,63.1788,104564.0
2021-02-18 11:50:00,67.36,67.4,67.26,67.33,47399.0,63.1695,63.207,63.0757,63.1413,47399.0
2021-02-18 12:00:00,67.34,67.37,67.12,67.17,51226.0,63.1507,63.1788,62.9444,62.9913,51226.0
2021-02-18 12:10:00,67.17,67.37,67.17,67.33,94057.0,62.9913,63.1788,62.9913,63.1413,94057.0
2021-02-18 12:20:00,67.34,67.53,67.28,67.48,89440.0,63.1507,63.3289,63.0944,63.282,89440.0
2021-02-18 12:30:00,67.47,67.56,67.38,67.53,119330.0,63.2726,63.357,63.1882,63.3289,119330.0
2021-02-18 12:40:00,67.53,67.69,67.48,67.68,466122.0,63.3289,63.4789,63.282,63.4695,466122.0
2021-02-18 12:50:00,67.69,67.77,67.61,67.7,167622.0,63.4789,63.5539,63.4039,63.4883,167622.0
2021-02-18 13:00:00,67.7,67.88,67.64,67.81,193779.0,63.4883,63.6571,63.432,63.5915,193779.0
2021-02-18 13:10:00,67.8,67.98,67.79,67.92,57302.0,63.5821,63.7509,63.5727,63.6946,57302.0
2021-02-18 13:20:00,67.92,68.11,67.87,68.11,72492.0,63.6946,63.8728,63.6477,63.8728,72492.0
2021-02-18 13:30:00,68.12,68.23,68.08,68.17,100439.0,63.8822,63.9853,63.8447,63.9291,100439.0
2021-02-18 13:40:00,68.17,68.26,68.11,68.13,88198.0,63.9291,64.0135,63.8728,63.8915,88198.0
2021-02-18 13:50:00,68.13,68.28,68.11,68.21,187078.0,63.8915,64.0322,63.8728,63.9666,187078.0
2021-02-18 14:00:00,68.22,68.38,68.13,68.33,94848.0,63.976,64.126,63.8915,64.0791,94848.0
2021-02-18 14:10:00,68.33,68.38,68.2,68.24,111911.0,64.0791,64.126,63.9572,63.9947,111911.0
2021-02-18 14:20:00,68.26,68.4,68.26,68.39,100939.0,64.0135,64.1448,64.0135,64.1354,100939.0
2021-02-18 14:30:00,68.4,68.54,68.39,68.48,123194.0,64.1448,64.276,64.1354,64.2198,123194.0
2021-02-18 14:40:00,68.48,68.62,68.46,68.6,106644.0,64.2198,64.3511,64.201,64.3323,106644.0
2021-02-18 14:50:00,68.6,68.6,68.44,68.53,93199.0,64.3323,64.3323,64.1823,64.2667,93199.0
2021-02-18 15:00:00,68.52,68.65,68.39,68.59,176961.0,64.2573,64.3792,64.1354,64.3229,176961.0
2021-02-18 15:10:00,68.59,68.76,68.59,68.6,144743.0,64.3229,64.4824,64.3229,64.3323,144743.0
2021-02-18 15:20:00,68.6,68.63,68.52,68.53,251594.0,64.3323,64.3604,64.2573,64.2667,251594.0
2021-02-18 15:30:00,68.53,68.71,68.52,68.64,181453.0,64.2667,64.4355,64.2573,64.3698,181453.0
2021-02-18 15:40:00,68.64,68.74,68.51,68.55,220273.0,64.3698,64.4636,64.2479,64.2854,220273.0
2021-02-18 15:50:00,68.55,68.59,68.24,68.31,527077.0,64.2854,64.3229,63.9947,64.0604,527077.0
2021-02-19 09:30:00,68.4,68.72,67.41,67.41,278695.0,64.1448,64.4448,63.2163,63.2163,278695.0
2021-02-19 09:40:00,67.39,67.7,67.39,67.7,64539.0,63.1976,63.4883,63.1976,63.4883,64539.0
2021-02-19 09:50:00,67.71,68.32,67.69,68.3,80294.0,63.4977,64.0697,63.4789,64.051,80294.0
2021-02-19 10:00:00,68.31,68.32,68.16,68.22,44079.0,64.0604,64.0697,63.9197,63.976,44079.0
2021-02-19 10:10:00,68.21,68.33,68.16,68.25,55707.0,63.9666,64.0791,63.9197,64.0041,55707.0
2021-02-19 10:20:00,68.24,68.5,68.21,68.41,51397.0,63.9947,64.2385,63.9666,64.1541,51397.0
2021-02-19 10:30:00,68.41,68.49,68.18,68.21,58617.0,64.1541,64.2292,63.9384,63.9666,58617.0
2021-02-19 10:40:00,68.22,68.28,68.04,68.11,145190.0,63.976,64.0322,63.8071,63.8728,145190.0
2021-02-19 10:50:00,68.12,68.32,68.11,68.32,40646.0,63.8822,64.0697,63.8728,64.0697,40646.0
2021-02-19 11:00:00,68.33,68.48,68.33,68.39,27309.0,64.0791,64.2198,64.0791,64.1354,27309.0
2021-02-19 11:10:00,68.39,68.39,68.26,68.34,33447.0,64.1354,64.1354,64.0135,64.0885,33447.0
2021-02-19 11:20:00,68.35,68.51,68.35,68.45,42794.0,64.0979,64.2479,64.0979,64.1916,42794.0
2021-02-19 11:30:00,68.45,68.58,68.4,68.53,67084.0,64.1916,64.3136,64.1448,64.2667,67084.0
2021-02-19 11:40:00,68.53,68.54,68.38,68.45,50952.0,64.2667,64.276,64.126,64.1916,50952.0
2021-02-19 11:50:00,68.44,68.5,68.35,68.36,31104.0,64.1823,64.2385,64.0979,64.1072,31104.0
2021-02-19 12:00:00,68.38,68.39,68.31,68.36,51186.0,64.126,64.1354,64.0604,64.1072,51186.0
2021-02-19 12:10:00,68.36,68.41,68.33,68.33,34117.0,64.1072,64.1541,64.0791,64.0791,34117.0
2021-02-19 12:20:00,68.31,68.39,68.24,68.33,33801.0,64.0604,64.1354,63.9947,64.0791,33801.0
2021-02-19 12:30:00,68.33,68.38,68.25,68.37,72288.0,64.0791,64.126,64.0041,64.1166,72288.0
2021-02-19 12:40:00,68.36,68.36,68.21,68.21,26671.0,64.1072,64.1072,63.9666,63.9666,26671.0
2021-02-19 12:50:00,68.22,68.29,68.12,68.28,40748.0,63.976,64.0416,63.8822,64.0322,40748.0
2021-02-19 13:00:00,68.27,68.29,68.12,68.12,35827.0,64.0228,64.0416,63.8822,63.8822,35827.0
2021-02-19 13:10:00,68.11,68.2,68.1,68.13,36054.0,63.8728,63.9572,63.8634,63.8915,36054.0
2021-02-19 13:20:00,68.13,68.19,68.07,68.13,32333.0,63.8915,63.9478,63.8353,63.8915,32333.0
2021-02-19 13:30:00,68.13,68.13,67.98,68.1,43273.0,63.8915,63.8915,63.7509,63.8634,43273.0
2021-02-19 13:40:00,68.09,68.12,68.0,68.06,46889.0,63.854,63.8822,63.7696,63.8259,46889.0
2021-02-19 13:50:00,68.06,68.1,68.02,68.02,37820.0,63.8259,63.8634,63.7884,63.7884,37820.0
2021-02-19 14:00:00,68.03,68.03,67.93,67.93,47225.0,63.7978,63.7978,63.704,63.704,47225.0
2021-02-19 14:10:00,67.93,68.09,67.9,68.08,66479.0,63.704,63.854,63.6759,63.8447,66479.0
2021-02-19 14:20:00,68.08,68.08,67.79,67.8,63967.0,63.8447,63.8447,63.5727,63.5821,63967.0
2021-02-19 14:30:00,67.81,68.19,67.79,68.19,129401.0,63.5915,63.9478,63.5727,63.9478,129401.0
2021-02-19 14:40:00,68.19,68.23,68.07,68.16,122161.0,63.9478,63.9853,63.8353,63.9197,122161.0
2021-02-19 14:50:00,68.17,68.26,68.16,68.19,96520.0,63.9291,64.0135,63.9197,63.9478,96520.0
2021-02-19 15:00:00,68.2,68.2,68.03,68.12,68410.0,63.9572,63.9572,63.7978,63.8822,68410.0
2021-02-19 15:10:00,68.11,68.21,68.06,68.16,71029.0,63.8728,63.9666,63.8259,63.9197,71029.0
2021-02-19 15:20:00,68.15,68.18,68.05,68.08,87614.0,63.9103,63.9384,63.8165,63.8447,87614.0
2021-02-19 15:30:00,68.08,68.13,67.95,68.02,157792.0,63.8447,63.8915,63.7227,63.7884,157792.0
2021-02-19 15:40:00,68.03,68.08,67.86,67.87,114993.0,63.7978,63.8447,63.6383,63.6477,114993.0
2021-02-19 15:50:00,67.86,67.91,67.58,67.72,407036.0,63.6383,63.6852,63.3758,63.5071,407036.0
2021-02-22 09:30:00,67.29,68.22,67.29,68.14,251066.0,63.1038,63.976,63.1038,63.9009,251066.0
2021-02-22 09:40:00,68.14,68.16,67.73,67.91,72291.0,63.9009,63.9197,63.5164,63.6852,72291.0
2021-02-22 09:50:00,67.89,68.39,67.84,68.39,74703.0,63.6665,64.1354,63.6196,64.1354,74703.0
2021-02-22 10:00:00,68.32,68.96,68.31,68.9,140608.0,64.0697,64.6699,64.0604,64.6136,140608.0
2021-02-22 10:10:00,68.9,69.34,68.9,69.11,261467.0,64.6136,65.0263,64.6136,64.8106,261467.0
2021-02-22 10:20:00,69.08,69.21,69.01,69.2,85352.0,64.7824,64.9044,64.7168,64.895,85352.0
2021-02-22 10:30:00,69.22,69.42,69.05,69.34,86000.0,64.9137,65.1013,64.7543,65.0263,86000.0
2021-02-22 10:40:00,69.34,69.46,69.2,69.2,73243.0,65.0263,65.1388,64.895,64.895,73243.0
2021-02-22 10:50:00,69.21,69.44,69.12,69.44,118725.0,64.9044,65.1201,64.82,65.1201,118725.0
2021-02-22 11:00:00,69.42,69.72,69.37,69.47,138688.0,65.1013,65.3826,65.0544,65.1482,138688.0
2021-02-22 11:10:00,69.47,69.5,69.24,69.28,97407.0,65.1482,65.1763,64.9325,64.97,97407.0
2021-02-22 11:20:00,69.29,69.34,69.1,69.13,72040.0,64.9794,65.0263,64.8012,64.8293,72040.0
2021-02-22 11:30:00,69.14,69.43,69.11,69.33,82977.0,64.8387,65.1107,64.8106,65.0169,82977.0
2021-02-22 11:40:00,69.35,69.39,69.2,69.2,231188.0,65.0357,65.0732,64.895,64.895,231188.0
2021-02-22 11:50:00,69.2,69.31,69.08,69.3,116275.0,64.895,64.9981,64.7824,64.9888,116275.0
2021-02-22 12:00:00,69.3,69.4,69.18,69.26,81198.0,64.9888,65.0825,64.8762,64.9513,81198.0
2021-02-22 12:10:00,69.27,69.27,69.07,69.18,123080.0,64.9606,64.9606,64.7731,64.8762,123080.0
2021-02-22 12:20:00,69.18,69.22,69.09,69.09,76779.0,64.8762,64.9137,64.7918,64.7918,76779.0
2021-02-22 12:30:00,69.09,69.25,68.95,69.19,270922.0,64.7918,64.9419,64.6605,64.8856,270922.0
2021-02-22 12:40:00,69.2,69.36,69.1,69.15,228911.0,64.895,65.045,64.8012,64.8481,228911.0
2021-02-22 12:50:00,69.14,69.39,69.12,69.37,117873.0,64.8387,65.0732,64.82,65.0544,117873.0
2021-02-22 13:00:00,69.37,69.57,69.37,69.53,98226.0,65.0544,65.242,65.0544,65.2045,98226.0
2021-02-22 13:10:00,69.53,69.65,69.48,69.56,223727.0,65.2045,65.317,65.1576,65.2326,223727.0
2021-02-22 13:20:00,69.56,69.68,69.5,69.61,176479.0,65.2326,65.3451,65.1763,65.2795,176479.0
2021-02-22 13:30:00,69.59,69.69,69.47,69.62,162412.0,65.2607,65.3545,65.1482,65.2889,162412.0
2021-02-22 13:40:00,69.62,69.66,69.43,69.51,131306.0,65.2889,65.3264,65.1107,65.1857,131306.0
2021-02-22 13:50:00,69.51,69.65,69.51,69.55,151628.0,65.1857,65.317,65.1857,65.2232,151628.0
2021-02-22 14:00:00,69.56,69.59,69.44,69.45,126669.0,65.2326,65.2607,65.1201,65.1294,126669.0
2021-02-22 14:10:00,69.44,69.55,69.36,69.52,135885.0,65.1201,65.2232,65.045,65.1951,135885.0
2021-02-22 14:20:00,69.52,69.64,69.47,69.61,318255.0,65.1951,65.3076,65.1482,65.2795,318255.0
2021-02-22 14:30:00,69.61,69.68,69.58,69.67,184637.0,65.2795,65.3451,65.2513,65.3357,184637.0
2021-02-22 14:40:00,69.67,69.93,69.63,69.92,274493.0,65.3357,65.5796,65.2982,65.5702,274493.0
2021-02-22 14:50:00,69.92,70.06,69.83,70.02,398919.0,65.5702,65.7015,65.4858,65.664,398919.0
2021-02-22 15:00:00,70.03,70.06,69.96,69.96,218613.0,65.6733,65.7015,65.6077,65.6077,218613.0
2021-02-22 15:10:00,69.97,70.03,69.86,69.91,194647.0,65.6171,65.6733,65.5139,65.5608,194647.0
2021-02-22 15:20:00,69.9,69.91,69.68,69.71,232534.0,65.5514,65.5608,65.3451,65.3733,232534.0
2021-02-22 15:30:00,69.71,69.89,69.68,69.73,851052.0,65.3733,65.5421,65.3451,65.392,851052.0
2021-02-22 15:40:00,69.72,69.84,69.71,69.81,728097.0,65.3826,65.4952,65.3733,65.467,728097.0
2021-02-22 15:50:00,69.8,69.81,69.42,69.55,994313.0,65.4577,65.467,65.1013,65.2232,994313.0
2021-02-23 09:30:00,70.35,71.04,69.78,70.02,349924.0,65.9734,66.6205,65.4389,65.664,349924.0
2021-02-23 09:40:00,69.99,70.12,69.44,69.63,316638.0,65.6358,65.7577,65.1201,65.2982,316638.0
2021-02-23 09:50:00,69.56,69.93,69.18,69.89,259644.0,65.2326,65.5796,64.8762,65.5421,259644.0
2021-02-23 10:00:00,69.81,69.98,69.68,69.89,199570.0,65.467,65.6265,65.3451,65.5421,199570.0
2021-02-23 10:10:00,69.89,70.03,69.62,69.92,510761.0,65.5421,65.6733,65.2889,65.5702,510761.0
2021-02-23 10:20:00,69.93,70.09,69.73,69.93,119148.0,65.5796,65.7296,65.392,65.5796,119148.0
2021-02-23 10:30:00,69.92,70.59,69.9,70.55,149437.0,65.5702,66.1985,65.5514,66.161,149437.0
2021-02-23 10:40:00,70.53,70.65,70.37,70.65,184505.0,66.1422,66.2548,65.9922,66.2548,184505.0
2021-02-23 10:50:00,70.65,70.99,70.58,70.95,450663.0,66.2548,66.5736,66.1891,66.5361,450663.0
2021-02-23 11:00:00,70.97,71.06,70.55,70.79,236106.0,66.5549,66.6393,66.161,66.3861,236106.0
2021-02-23 11:10:00,70.78,70.8,70.41,70.47,108301.0,66.3767,66.3954,66.0297,66.086,108301.0
2021-02-23 11:20:00,70.48,70.57,70.26,70.34,176148.0,66.0954,66.1798,65.889,65.9641,176148.0
2021-02-23 11:30:00,70.34,70.64,70.33,70.48,115157.0,65.9641,66.2454,65.9547,66.0954,115157.0
2021-02-23 11:40:00,70.49,70.54,70.4,70.49,120372.0,66.1047,66.1516,66.0203,66.1047,120372.0
2021-02-23 11:50:00,70.48,70.59,70.38,70.49,108660.0,66.0954,66.1985,66.0016,66.1047,108660.0
2021-02-23 12:00:00,70.48,70.59,70.39,70.47,126997.0,66.0954,66.1985,66.011,66.086,126997.0
2021-02-23 12:10:00,70.46,70.63,70.29,70.5,133422.0,66.0766,66.236,65.9172,66.1141,133422.0
2021-02-23 12:20:00,70.48,70.48,70.33,70.39,77375.0,66.0954,66.0954,65.9547,66.011,77375.0
2021-02-23 12:30:00,70.38,70.56,70.29,70.33,76689.0,66.0016,66.1704,65.9172,65.9547,76689.0
2021-02-23 12:40:00,70.32,70.44,70.29,70.34,103899.0,65.9453,66.0578,65.9172,65.9641,103899.0
2021-02-23 12:50:00,70.32,70.32,70.02,70.1,72590.0,65.9453,65.9453,65.664,65.739,72590.0
2021-02-23 13:00:00,70.1,70.3,70.04,70.3,74271.0,65.739,65.9266,65.6827,65.9266,74271.0
2021-02-23 13:10:00,70.31,70.39,70.13,70.25,172252.0,65.9359,66.011,65.7671,65.8797,172252.0
2021-02-23 13:20:00,70.24,70.45,70.24,70.37,197308.0,65.8703,66.0672,65.8703,65.9922,197308.0
2021-02-23 13:30:00,70.37,70.41,70.23,70.33,71635.0,65.9922,66.0297,65.8609,65.9547,71635.0
2021-02-23 13:40:00,70.34,70.34,70.12,70.14,123724.0,65.9641,65.9641,65.7577,65.7765,123724.0
2021-02-23 13:50:00,70.11,70.27,70.07,70.19,308524.0,65.7484,65.8984,65.7109,65.8234,308524.0
2021-02-23 14:00:00,70.18,70.41,70.13,70.35,134157.0,65.814,66.0297,65.7671,65.9734,134157.0
2021-02-23 14:10:00,70.35,70.49,70.29,70.48,177549.0,65.9734,66.1047,65.9172,66.0954,177549.0
2021-02-23 14:20:00,70.46,70.55,70.4,70.5,138047.0,66.0766,66.161,66.0203,66.1141,138047.0
2021-02-23 14:30:00,70.5,70.52,69.97,69.98,109092.0,66.1141,66.1329,65.6171,65.6265,109092.0
2021-02-23 14:40:00,69.98,70.2,69.98,70.15,104913.0,65.6265,65.8328,65.6265,65.7859,104913.0
2021-02-23 14:50:00,70.15,70.33,70.14,70.31,104213.0,65.7859,65.9547,65.7765,65.9359,104213.0
2021-02-23 15:00:00,70.31,70.57,70.26,70.53,122390.0,65.9359,66.1798,65.889,66.1422,122390.0
2021-02-23 15:10:00,70.53,70.72,70.47,70.6,185472.0,66.1422,66.3204,66.086,66.2079,185472.0
2021-02-23 15:20:00,70.61,70.65,70.44,70.59,148695.0,66.2173,66.2548,66.0578,66.1985,148695.0
2021-02-23 15:30:00,70.6,70.97,70.54,70.95,320084.0,66.2079,66.5549,66.1516,66.5361,320084.0
2021-02-23 15:40:00,70.95,70.96,70.4,70.41,502240.0,66.5361,66.5455,66.0203,66.0297,502240.0
2021-02-23 15:50:00,70.42,70.6,70.08,70.23,1083661.0,66.0391,66.2079,65.7202,65.8609,1083661.0
2021-02-24 09:30:00,69.49,70.34,68.95,69.38,717052.0,65.1669,65.9641,64.6605,65.0638,717052.0
2021-02-24 09:40:00,69.41,69.56,68.88,69.07,283510.0,65.0919,65.2326,64.5949,64.7731,283510.0
2021-02-24 09:50:00,69.06,70.0,69.05,69.86,430241.0,64.7637,65.6452,64.7543,65.5139,430241.0
2021-02-24 10:00:00,69.87,70.24,69.59,70.02,301030.0,65.5233,65.8703,65.2607,65.664,301030.0
2021-02-24 10:10:00,70.03,70.68,69.81,70.68,263744.0,65.6733,66.2829,65.467,66.2829,263744.0
2021-02-24 10:20:00,70.66,70.86,70.27,70.4,338960.0,66.2642,66.4517,65.8984,66.0203,338960.0
2021-02-24 10:30:00,70.4,70.58,70.08,70.27,222798.0,66.0203,66.1891,65.7202,65.8984,222798.0
2021-02-24 10:40:00,70.28,70.39,69.86,69.92,405758.0,65.9078,66.011,65.5139,65.5702,405758.0
2021-02-24 10:50:00,69.91,70.6,69.91,70.6,256148.0,65.5608,66.2079,65.5608,66.2079,256148.0
2021-02-24 11:00:00,70.6,70.66,69.87,70.13,312465.0,66.2079,66.2642,65.5233,65.7671,312465.0
2021-02-24 11:10:00,70.13,70.42,70.04,70.09,211219.0,65.7671,66.0391,65.6827,65.7296,211219.0
2021-02-24 11:20:00,70.1,70.18,69.58,69.82,313563.0,65.739,65.814,65.2513,65.4764,313563.0
2021-02-24 11:30:00,69.82,69.95,69.45,69.66,213363.0,65.4764,65.5983,65.1294,65.3264,213363.0
2021-02-24 11:40:00,69.7,69.94,69.54,69.9,297045.0,65.3639,65.5889,65.2138,65.5514,297045.0
2021-02-24 11:50:00,69.89,70.15,69.76,70.15,458686.0,65.5421,65.7859,65.4201,65.7859,458686.0
2021-02-24 12:00:00,70.16,70.26,69.94,70.15,206793.0,65.7953,65.889,65.5889,65.7859,206793.0
2021-02-24 12:10:00,70.13,70.36,70.08,70.3,380525.0,65.7671,65.9828,65.7202,65.9266,380525.0
2021-02-24 12:20:00,70.31,70.37,70.15,70.17,203424.0,65.9359,65.9922,65.7859,65.8046,203424.0
2021-02-24 12:30:00,70.15,70.25,70.02,70.19,163038.0,65.7859,65.8797,65.664,65.8234,163038.0
2021-02-24 12:40:00,70.19,70.21,69.93,69.98,228740.0,65.8234,65.8422,65.5796,65.6265,228740.0
2021-02-24 12:50:00,69.98,70.2,69.6,69.66,196967.0,65.6265,65.8328,65.2701,65.3264,196967.0
2021-02-24 13:00:00,69.67,69.9,69.65,69.85,249730.0,65.3357,65.5514,65.317,65.5045,249730.0
2021-02-24 13:10:00,69.85,69.86,69.56,69.69,180462.0,65.5045,65.5139,65.2326,65.3545,180462.0
2021-02-24 13:20:00,69.72,69.8,69.67,69.75,118942.0,65.3826,65.4577,65.3357,65.4108,118942.0
2021-02-24 13:30:00,69.75,69.93,69.61,69.88,147681.0,65.4108,65.5796,65.2795,65.5327,147681.0
2021-02-24 13:40:00,69.87,70.1,69.49,69.76,279803.0,65.5233,65.739,65.1669,65.4201,279803.0
2021-02-24 13:50:00,69.76,69.81,69.38,69.58,120582.0,65.4201,65.467,65.0638,65.2513,120582.0
2021-02-24 14:00:00,69.59,69.65,69.28,69.47,147689.0,65.2607,65.317,64.97,65.1482,147689.0
2021-02-24 14:10:00,69.48,69.74,69.44,69.47,130665.0,65.1576,65.4014,65.1201,65.1482,130665.0
2021-02-24 14:20:00,69.45,69.73,69.37,69.7,136178.0,65.1294,65.392,65.0544,65.3639,136178.0
2021-02-24 14:30:00,69.68,69.74,69.32,69.42,96410.0,65.3451,65.4014,65.0075,65.1013,96410.0
2021-02-24 14:40:00,69.42,69.48,69.17,69.29,94381.0,65.1013,65.1576,64.8669,64.9794,94381.0
2021-02-24 14:50:00,69.28,69.38,69.11,69.11,150693.0,64.97,65.0638,64.8106,64.8106,150693.0
2021-02-24 15:00:00,69.13,69.34,69.11,69.16,124455.0,64.8293,65.0263,64.8106,64.8575,124455.0
2021-02-24 15:10:00,69.17,69.49,69.12,69.49,199835.0,64.8669,65.1669,64.82,65.1669,199835.0
2021-02-24 15:20:00,69.48,69.49,69.16,69.38,189254.0,65.1576,65.1669,64.8575,65.0638,189254.0
2021-02-24 15:30:00,69.38,69.61,69.32,69.53,274358.0,65.0638,65.2795,65.0075,65.2045,274358.0
2021-02-24 15:40:00,69.53,69.71,69.41,69.7,309901.0,65.2045,65.3733,65.0919,65.3639,309901.0
2021-02-24 15:50:00,69.68,69.96,69.55,69.8,1074218.0,65.3451,65.6077,65.2232,65.4577,1074218.0
2021-02-25 09:30:00,68.08,69.15,67.75,69.09,574063.0,63.8447,64.8481,63.5352,64.7918,574063.0
2021-02-25 09:40:00,69.08,69.09,67.97,68.04,313791.0,64.7824,64.7918,63.7415,63.8071,313791.0
2021-02-25 09:50:00,68.09,68.14,67.75,67.93,298161.0,63.854,63.9009,63.5352,63.704,298161.0
2021-02-25 10:00:00,67.92,67.93,67.27,67.43,320762.0,63.6946,63.704,63.0851,63.2351,320762.0
2021-02-25 10:10:00,67.43,67.45,66.99,67.03,281095.0,63.2351,63.2539,62.8225,62.86,281095.0
2021-02-25 10:20:00,67.05,67.35,67.02,67.25,239775.0,62.8787,63.1601,62.8506,63.0663,239775.0
2021-02-25 10:30:00,67.27,67.28,66.73,67.06,189375.0,63.0851,63.0944,62.5786,62.8881,189375.0
2021-02-25 10:40:00,67.08,67.08,66.63,66.65,193967.0,62.9069,62.9069,62.4849,62.5036,193967.0
2021-02-25 10:50:00,66.67,66.99,66.52,66.93,349258.0,62.5224,62.8225,62.3817,62.7662,349258.0
2021-02-25 11:00:00,66.92,67.24,66.88,67.06,195932.0,62.7568,63.0569,62.7193,62.8881,195932.0
2021-02-25 11:10:00,67.05,67.11,66.64,66.69,132237.0,62.8787,62.935,62.4942,62.5411,132237.0
2021-02-25 11:20:00,66.69,66.71,66.35,66.52,106521.0,62.5411,62.5599,62.2223,62.3817,106521.0
2021-02-25 11:30:00,66.51,67.04,66.51,66.77,151376.0,62.3723,62.8694,62.3723,62.6162,151376.0
2021-02-25 11:40:00,66.77,66.83,66.32,66.39,129944.0,62.6162,62.6724,62.1942,62.2598,129944.0
2021-02-25 11:50:00,66.39,66.44,66.18,66.43,155544.0,62.2598,62.3067,62.0629,62.2973,155544.0
2021-02-25 12:00:00,66.42,66.44,66.25,66.33,123466.0,62.2879,62.3067,62.1285,62.2035,123466.0
2021-02-25 12:10:00,66.31,66.54,66.21,66.37,112490.0,62.1848,62.4005,62.091,62.241,112490.0
2021-02-25 12:20:00,66.37,66.52,66.33,66.41,153851.0,62.241,62.3817,62.2035,62.2786,153851.0
2021-02-25 12:30:00,66.41,66.63,66.34,66.62,149121.0,62.2786,62.4849,62.2129,62.4755,149121.0
2021-02-25 12:40:00,66.58,66.64,66.39,66.56,85700.0,62.438,62.4942,62.2598,62.4192,85700.0
2021-02-25 12:50:00,66.56,66.58,66.2,66.38,164131.0,62.4192,62.438,62.0816,62.2504,164131.0
2021-02-25 13:00:00,66.36,66.49,66.23,66.45,109661.0,62.2317,62.3536,62.1098,62.3161,109661.0
2021-02-25 13:10:00,66.45,66.72,66.32,66.68,112790.0,62.3161,62.5693,62.1942,62.5318,112790.0
2021-02-25 13:20:00,66.68,66.91,66.64,66.81,137462.0,62.5318,62.7474,62.4942,62.6537,137462.0
2021-02-25 13:30:00,66.81,66.86,66.58,66.83,94130.0,62.6537,62.7006,62.438,62.6724,94130.0
2021-02-25 13:40:00,66.83,66.87,66.64,66.77,98933.0,62.6724,62.7099,62.4942,62.6162,98933.0
2021-02-25 13:50:00,66.76,67.02,66.72,66.99,318696.0,62.6068,62.8506,62.5693,62.8225,318696.0
2021-02-25 14:00:00,66.99,67.12,66.96,67.07,547498.0,62.8225,62.9444,62.7943,62.8975,547498.0
2021-02-25 14:10:00,67.06,67.29,66.92,67.28,151175.0,62.8881,63.1038,62.7568,63.0944,151175.0
2021-02-25 14:20:00,67.3,67.57,67.21,67.5,195627.0,63.1132,63.3664,63.0288,63.3007,195627.0
2021-02-25 14:30:00,67.5,67.53,67.35,67.46,403458.0,63.3007,63.3289,63.1601,63.2632,403458.0
2021-02-25 14:40:00,67.45,67.56,67.42,67.46,131856.0,63.2539,63.357,63.2257,63.2632,131856.0
2021-02-25 14:50:00,67.47,67.61,67.45,67.56,173326.0,63.2726,63.4039,63.2539,63.357,173326.0
2021-02-25 15:00:00,67.55,67.74,67.55,67.73,321410.0,63.3476,63.5258,63.3476,63.5164,321410.0
2021-02-25 15:10:00,67.73,67.87,67.7,67.77,511263.0,63.5164,63.6477,63.4883,63.5539,511263.0
2021-02-25 15:20:00,67.76,67.95,67.75,67.89,422898.0,63.5446,63.7227,63.5352,63.6665,422898.0
2021-02-25 15:30:00,67.9,67.97,67.4,67.55,684885.0,63.6759,63.7415,63.207,63.3476,684885.0
2021-02-25 15:40:00,67.54,67.96,67.51,67.81,634782.0,63.3383,63.7321,63.3101,63.5915,634782.0
2021-02-25 15:50:00,67.81,67.82,67.54,67.68,1332013.0,63.5915,63.6008,63.3383,63.4695,1332013.0
2021-02-26 09:30:00,68.31,68.31,67.5,67.55,231801.0,64.0604,64.0604,63.3007,63.3476,231801.0
2021-02-26 09:40:00,67.56,67.8,67.35,67.5,152055.0,63.357,63.5821,63.1601,63.3007,152055.0
2021-02-26 09:50:00,67.48,67.5,67.02,67.07,167690.0,63.282,63.3007,62.8506,62.8975,167690.0
2021-02-26 10:00:00,67.07,67.33,66.82,67.25,215370.0,62.8975,63.1413,62.663,63.0663,215370.0
2021-02-26 10:10:00,67.26,67.38,66.91,67.03,121277.0,63.0757,63.1882,62.7474,62.86,121277.0
2021-02-26 10:20:00,67.04,67.07,66.5,66.53,111071.0,62.8694,62.8975,62.363,62.3911,111071.0
2021-02-26 10:30:00,66.51,67.03,66.46,66.98,102471.0,62.3723,62.86,62.3254,62.8131,102471.0
2021-02-26 10:40:00,66.96,67.05,66.73,66.89,117448.0,62.7943,62.8787,62.5786,62.7287,117448.0
2021-02-26 10:50:00,66.88,67.11,66.71,66.95,256208.0,62.7193,62.935,62.5599,62.785,256208.0
2021-02-26 11:00:00,66.99,67.18,66.87,67.14,110586.0,62.8225,63.0007,62.7099,62.9631,110586.0
2021-02-26 11:10:00,67.15,67.23,66.9,66.94,96155.0,62.9725,63.0475,62.7381,62.7756,96155.0
2021-02-26 11:20:00,66.96,67.01,66.59,66.76,90194.0,62.7943,62.8412,62.4474,62.6068,90194.0
2021-02-26 11:30:00,66.77,67.04,66.75,67.0,60309.0,62.6162,62.8694,62.5974,62.8318,60309.0
2021-02-26 11:40:00,66.98,67.07,66.65,66.65,69645.0,62.8131,62.8975,62.5036,62.5036,69645.0
2021-02-26 11:50:00,66.66,66.8,66.53,66.78,72082.0,62.513,62.6443,62.3911,62.6255,72082.0
2021-02-26 12:00:00,66.77,67.0,66.74,66.96,77124.0,62.6162,62.8318,62.588,62.7943,77124.0
2021-02-26 12:10:00,66.96,67.04,66.87,67.0,60494.0,62.7943,62.8694,62.7099,62.8318,60494.0
2021-02-26 12:20:00,67.0,67.04,66.78,66.85,95881.0,62.8318,62.8694,62.6255,62.6912,95881.0
2021-02-26 12:30:00,66.85,66.89,66.61,66.64,91295.0,62.6912,62.7287,62.4661,62.4942,91295.0
2021-02-26 12:40:00,66.64,66.65,66.34,66.37,73213.0,62.4942,62.5036,62.2129,62.241,73213.0
2021-02-26 12:50:00,66.35,66.35,65.92,66.03,142302.0,62.2223,62.2223,61.819,61.9222,142302.0
2021-02-26 13:00:00,66.04,66.15,65.96,66.08,112733.0,61.9316,62.0347,61.8565,61.9691,112733.0
2021-02-26 13:10:00,66.07,66.07,65.93,66.01,72082.0,61.9597,61.9597,61.8284,61.9034,72082.0
2021-02-26 13:20:00,66.02,66.16,66.0,66.07,103538.0,61.9128,62.0441,61.8941,61.9597,103538.0
2021-02-26 13:30:00,66.07,66.08,65.82,65.94,116309.0,61.9597,61.9691,61.7253,61.8378,116309.0
2021-02-26 13:40:00,65.94,66.01,65.65,65.78,161251.0,61.8378,61.9034,61.5658,61.6877,161251.0
2021-02-26 13:50:00,65.78,66.03,65.74,65.94,137660.0,61.6877,61.9222,61.6502,61.8378,137660.0
2021-02-26 14:00:00,65.93,66.02,65.65,65.72,93006.0,61.8284,61.9128,61.5658,61.6315,93006.0
2021-02-26 14:10:00,65.71,65.72,65.4,65.42,147468.0,61.6221,61.6315,61.3314,61.3501,147468.0
2021-02-26 14:20:00,65.42,65.74,65.4,65.69,164889.0,61.3501,61.6502,61.3314,61.6033,164889.0
2021-02-26 14:30:00,65.69,65.91,65.63,65.9,178781.0,61.6033,61.8097,61.5471,61.8003,178781.0
2021-02-26 14:40:00,65.89,66.03,65.74,66.0,143661.0,61.7909,61.9222,61.6502,61.8941,143661.0
2021-02-26 14:50:00,65.95,66.26,65.9,66.19,135474.0,61.8472,62.1379,61.8003,62.0722,135474.0
2021-02-26 15:00:00,66.2,66.42,66.18,66.39,103986.0,62.0816,62.2879,62.0629,62.2598,103986.0
2021-02-26 15:10:00,66.39,66.43,66.2,66.26,91842.0,62.2598,62.2973,62.0816,62.1379,91842.0
2021-02-26 15:20:00,66.27,66.35,66.1,66.1,140609.0,62.1473,62.2223,61.9878,61.9878,140609.0
2021-02-26 15:30:00,66.1,66.25,66.01,66.09,204153.0,61.9878,62.1285,61.9034,61.9785,204153.0
2021-02-26 15:40:00,66.08,66.48,66.04,66.29,277353.0,61.9691,62.3442,61.9316,62.166,277353.0
2021-02-26 15:50:00,66.25,66.38,65.95,65.98,865587.0,62.1285,62.2504,61.8472,61.8753,865587.0
2021-03-01 09:30:00,66.66,67.31,66.66,67.11,367172.0,62.513,63.1226,62.513,62.935,367172.0
2021-03-01 09:40:00,67.18,67.22,66.87,66.97,92047.0,63.0007,63.0382,62.7099,62.8037,92047.0
2021-03-01 09:50:00,66.95,66.96,66.66,66.82,104799.0,62.785,62.7943,62.513,62.663,104799.0
2021-03-01 10:00:00,66.81,67.02,66.72,66.77,109996.0,62.6537,62.8506,62.5693,62.6162,109996.0
2021-03-01 10:10:00,66.78,67.33,66.76,67.32,176736.0,62.6255,63.1413,62.6068,63.1319,176736.0
2021-03-01 10:20:00,67.34,67.41,67.21,67.3,66206.0,63.1507,63.2163,63.0288,63.1132,66206.0
2021-03-01 10:30:00,67.34,67.49,67.32,67.47,42116.0,63.1507,63.2914,63.1319,63.2726,42116.0
2021-03-01 10:40:00,67.48,67.54,67.34,67.47,150445.0,63.282,63.3383,63.1507,63.2726,150445.0
2021-03-01 10:50:00,67.47,67.67,67.44,67.56,81217.0,63.2726,63.4602,63.2445,63.357,81217.0
2021-03-01 11:00:00,67.57,67.58,67.36,67.55,91785.0,63.3664,63.3758,63.1695,63.3476,91785.0
2021-03-01 11:10:00,67.55,67.82,67.53,67.81,71047.0,63.3476,63.6008,63.3289,63.5915,71047.0
2021-03-01 11:20:00,67.81,67.85,67.68,67.75,85031.0,63.5915,63.629,63.4695,63.5352,85031.0
2021-03-01 11:30:00,67.75,67.82,67.59,67.62,105369.0,63.5352,63.6008,63.3851,63.4133,105369.0
2021-03-01 11:40:00,67.62,67.73,67.62,67.69,65688.0,63.4133,63.5164,63.4133,63.4789,65688.0
2021-03-01 11:50:00,67.68,67.7,67.56,67.57,76178.0,63.4695,63.4883,63.357,63.3664,76178.0
2021-03-01 12:00:00,67.58,67.62,67.49,67.51,41317.0,63.3758,63.4133,63.2914,63.3101,41317.0
2021-03-01 12:10:00,67.51,67.58,67.35,67.37,43424.0,63.3101,63.3758,63.1601,63.1788,43424.0
2021-03-01 12:20:00,67.37,67.42,67.31,67.42,50507.0,63.1788,63.2257,63.1226,63.2257,50507.0
2021-03-01 12:30:00,67.42,67.42,67.29,67.33,32513.0,63.2257,63.2257,63.1038,63.1413,32513.0
2021-03-01 12:40:00,67.34,67.34,67.22,67.32,45077.0,63.1507,63.1507,63.0382,63.1319,45077.0
2021-03-01 12:50:00,67.32,67.34,67.09,67.15,53005.0,63.1319,63.1507,62.9162,62.9725,53005.0
2021-03-01 13:00:00,67.14,67.18,67.0,67.11,54112.0,62.9631,63.0007,62.8318,62.935,54112.0
2021-03-01 13:10:00,67.09,67.12,66.87,66.92,68483.0,62.9162,62.9444,62.7099,62.7568,68483.0
2021-03-01 13:20:00,66.91,67.04,66.85,66.94,77293.0,62.7474,62.8694,62.6912,62.7756,77293.0
2021-03-01 13:30:00,66.94,67.03,66.9,67.03,72651.0,62.7756,62.86,62.7381,62.86,72651.0
2021-03-01 13:40:00,67.03,67.13,67.02,67.09,69053.0,62.86,62.9538,62.8506,62.9162,69053.0
2021-03-01 13:50:00,67.08,67.13,67.02,67.11,106807.0,62.9069,62.9538,62.8506,62.935,106807.0
2021-03-01 14:00:00,67.1,67.38,67.07,67.32,100683.0,62.9256,63.1882,62.8975,63.1319,100683.0
2021-03-01 14:10:00,67.32,67.45,67.28,67.39,81147.0,63.1319,63.2539,63.0944,63.1976,81147.0
2021-03-01 14:20:00,67.39,67.49,67.3,67.45,119473.0,63.1976,63.2914,63.1132,63.2539,119473.0
2021-03-01 14:30:00,67.45,67.55,67.4,67.42,105212.0,63.2539,63.3476,63.207,63.2257,105212.0
2021-03-01 14:40:00,67.38,67.51,67.36,67.38,118361.0,63.1882,63.3101,63.1695,63.1882,118361.0
2021-03-01 14:50:00,67.39,67.4,67.24,67.24,85119.0,63.1976,63.207,63.0569,63.0569,85119.0
2021-03-01 15:00:00,67.25,67.3,67.18,67.23,315657.0,63.0663,63.1132,63.0007,63.0475,315657.0
2021-03-01 15:10:00,67.23,67.36,67.08,67.31,208460.0,63.0475,63.1695,62.9069,63.1226,208460.0
2021-03-01 15:20:00,67.32,67.5,67.29,67.47,98426.0,63.1319,63.3007,63.1038,63.2726,98426.0
2021-03-01 15:30:00,67.47,67.49,67.29,67.34,139945.0,63.2726,63.2914,63.1038,63.1507,139945.0
2021-03-01 15:40:00,67.34,67.59,67.28,67.38,416317.0,63.1507,63.3851,63.0944,63.1882,416317.0
2021-03-01 15:50:00,67.39,67.41,67.15,67.26,1012459.0,63.1976,63.2163,62.9725,63.0757,1012459.0
2021-03-02 09:30:00,67.37,67.67,66.91,67.27,239669.0,63.1788,63.4602,62.7474,63.0851,239669.0
2021-03-02 09:40:00,67.26,67.37,66.96,67.09,128197.0,63.0757,63.1788,62.7943,62.9162,128197.0
2021-03-02 09:50:00,67.09,67.28,66.91,67.05,191471.0,62.9162,63.0944,62.7474,62.8787,191471.0
2021-03-02 10:00:00,67.04,67.22,66.78,66.89,162136.0,62.8694,63.0382,62.6255,62.7287,162136.0
2021-03-02 10:10:00,66.89,67.02,66.7,66.98,108438.0,62.7287,62.8506,62.5505,62.8131,108438.0
2021-03-02 10:20:00,66.96,66.97,66.42,66.49,74581.0,62.7943,62.8037,62.2879,62.3536,74581.0
2021-03-02 10:30:00,66.46,66.51,66.26,66.28,105027.0,62.3254,62.3723,62.1379,62.1566,105027.0
2021-03-02 10:40:00,66.27,66.36,66.1,66.36,120859.0,62.1473,62.2317,61.9878,62.2317,120859.0
2021-03-02 10:50:00,66.4,66.43,66.23,66.23,154863.0,62.2692,62.2973,62.1098,62.1098,154863.0
2021-03-02 11:00:00,66.23,66.26,66.03,66.15,95883.0,62.1098,62.1379,61.9222,62.0347,95883.0
2021-03-02 11:10:00,66.16,66.23,65.96,66.05,233729.0,62.0441,62.1098,61.8565,61.9409,233729.0
2021-03-02 11:20:00,66.05,66.07,65.8,66.05,121983.0,61.9409,61.9597,61.7065,61.9409,121983.0
2021-03-02 11:30:00,66.05,66.07,65.8,66.02,76312.0,61.9409,61.9597,61.7065,61.9128,76312.0
2021-03-02 11:40:00,66.0,66.01,65.79,65.92,90407.0,61.8941,61.9034,61.6971,61.819,90407.0
2021-03-02 11:50:00,65.92,66.0,65.76,65.82,111130.0,61.819,61.8941,61.669,61.7253,111130.0
2021-03-02 12:00:00,65.8,66.05,65.79,66.01,59443.0,61.7065,61.9409,61.6971,61.9034,59443.0
2021-03-02 12:10:00,66.03,66.26,65.99,66.22,26482.0,61.9222,62.1379,61.8847,62.1004,26482.0
2021-03-02 12:20:00,66.23,66.26,66.14,66.15,48087.0,62.1098,62.1379,62.0254,62.0347,48087.0
2021-03-02 12:30:00,66.15,66.18,66.09,66.16,96738.0,62.0347,62.0629,61.9785,62.0441,96738.0
2021-03-02 12:40:00,66.17,66.2,66.15,66.19,26089.0,62.0535,62.0816,62.0347,62.0722,26089.0
2021-03-02 12:50:00,66.18,66.2,66.0,66.1,91118.0,62.0629,62.0816,61.8941,61.9878,91118.0
2021-03-02 13:00:00,66.1,66.28,66.1,66.28,82463.0,61.9878,62.1566,61.9878,62.1566,82463.0
2021-03-02 13:10:00,66.28,66.39,66.2,66.39,76860.0,62.1566,62.2598,62.0816,62.2598,76860.0
2021-03-02 13:20:00,66.39,66.61,66.26,66.55,157024.0,62.2598,62.4661,62.1379,62.4098,157024.0
2021-03-02 13:30:00,66.56,66.89,66.55,66.84,205096.0,62.4192,62.7287,62.4098,62.6818,205096.0
2021-03-02 13:40:00,66.84,66.87,66.73,66.87,118549.0,62.6818,62.7099,62.5786,62.7099,118549.0
2021-03-02 13:50:00,66.87,66.87,66.71,66.72,104408.0,62.7099,62.7099,62.5599,62.5693,104408.0
2021-03-02 14:00:00,66.73,66.77,66.59,66.59,138259.0,62.5786,62.6162,62.4474,62.4474,138259.0
2021-03-02 14:10:00,66.6,66.61,66.2,66.2,219405.0,62.4567,62.4661,62.0816,62.0816,219405.0
2021-03-02 14:20:00,66.21,66.37,66.17,66.28,245283.0,62.091,62.241,62.0535,62.1566,245283.0
2021-03-02 14:30:00,66.29,66.42,66.22,66.4,205606.0,62.166,62.2879,62.1004,62.2692,205606.0
2021-03-02 14:40:00,66.4,66.5,66.27,66.34,112204.0,62.2692,62.363,62.1473,62.2129,112204.0
2021-03-02 14:50:00,66.35,66.35,66.15,66.2,173338.0,62.2223,62.2223,62.0347,62.0816,173338.0
2021-03-02 15:00:00,66.19,66.65,66.16,66.62,250156.0,62.0722,62.5036,62.0441,62.4755,250156.0
2021-03-02 15:10:00,66.62,66.62,66.16,66.19,516652.0,62.4755,62.4755,62.0441,62.0722,516652.0
2021-03-02 15:20:00,66.19,66.4,66.17,66.32,326018.0,62.0722,62.2692,62.0535,62.1942,326018.0
2021-03-02 15:30:00,66.32,66.36,66.2,66.22,240586.0,62.1942,62.2317,62.0816,62.1004,240586.0
2021-03-02 15:40:00,66.23,66.34,66.12,66.31,322461.0,62.1098,62.2129,62.0066,62.1848,322461.0
2021-03-02 15:50:00,66.3,66.33,66.19,66.21,621250.0,62.1754,62.2035,62.0722,62.091,621250.0
2021-03-03 09:30:00,65.7,66.02,65.39,65.4,219961.0,61.6127,61.9128,61.322,61.3314,219961.0
2021-03-03 09:40:00,65.4,65.5,65.12,65.15,289951.0,61.3314,61.4252,61.0688,61.0969,289951.0
2021-03-03 09:50:00,65.13,65.35,65.13,65.16,281781.0,61.0782,61.2845,61.0782,61.1063,281781.0
2021-03-03 10:00:00,65.12,65.32,65.05,65.17,174539.0,61.0688,61.2564,61.0032,61.1157,174539.0
2021-03-03 10:10:00,65.17,65.23,64.96,64.99,189059.0,61.1157,61.172,60.9188,60.9469,189059.0
2021-03-03 10:20:00,64.99,65.07,64.79,64.86,179552.0,60.9469,61.0219,60.7593,60.825,179552.0
2021-03-03 10:30:00,64.88,64.99,64.76,64.89,172306.0,60.8437,60.9469,60.7312,60.8531,172306.0
2021-03-03 10:40:00,64.88,65.05,64.62,64.89,240941.0,60.8437,61.0032,60.5999,60.8531,240941.0
2021-03-03 10:50:00,64.89,65.07,64.77,64.96,242818.0,60.8531,61.0219,60.7406,60.9188,242818.0
2021-03-03 11:00:00,64.96,64.98,64.79,64.83,292895.0,60.9188,60.9375,60.7593,60.7968,292895.0
2021-03-03 11:10:00,64.83,65.09,64.78,65.07,402730.0,60.7968,61.0407,60.75,61.0219,402730.0
2021-03-03 11:20:00,65.08,65.1,64.9,64.92,215688.0,61.0313,61.05,60.8625,60.8812,215688.0
2021-03-03 11:30:00,64.92,65.13,64.92,65.02,109549.0,60.8812,61.0782,60.8812,60.975,109549.0
2021-03-03 11:40:00,65.03,65.08,64.95,65.0,119236.0,60.9844,61.0313,60.9094,60.9563,119236.0
2021-03-03 11:50:00,65.01,65.09,64.97,65.01,250876.0,60.9656,61.0407,60.9281,60.9656,250876.0
2021-03-03 12:00:00,65.0,65.06,64.9,64.92,108037.0,60.9563,61.0125,60.8625,60.8812,108037.0
2021-03-03 12:10:00,64.91,65.04,64.84,65.03,116497.0,60.8719,60.9938,60.8062,60.9844,116497.0
2021-03-03 12:20:00,65.03,65.22,64.96,65.12,324193.0,60.9844,61.1626,60.9188,61.0688,324193.0
2021-03-03 12:30:00,65.11,65.18,65.09,65.14,118882.0,61.0594,61.1251,61.0407,61.0876,118882.0
2021-03-03 12:40:00,65.14,65.19,65.08,65.17,163871.0,61.0876,61.1345,61.0313,61.1157,163871.0
2021-03-03 12:50:00,65.17,65.19,65.04,65.08,152297.0,61.1157,61.1345,60.9938,61.0313,152297.0
2021-03-03 13:00:00,65.08,65.14,65.06,65.09,63252.0,61.0313,61.0876,61.0125,61.0407,63252.0
2021-03-03 13:10:00,65.09,65.23,65.06,65.19,160708.0,61.0407,61.172,61.0125,61.1345,160708.0
2021-03-03 13:20:00,65.19,65.25,65.08,65.15,252399.0,61.1345,61.1907,61.0313,61.0969,252399.0
2021-03-03 13:30:00,65.13,65.14,64.93,65.03,108281.0,61.0782,61.0876,60.8906,60.9844,108281.0
2021-03-03 13:40:00,65.04,65.04,64.8,64.83,70751.0,60.9938,60.9938,60.7687,60.7968,70751.0
2021-03-03 13:50:00,64.82,64.83,64.7,64.8,140025.0,60.7875,60.7968,60.6749,60.7687,140025.0
2021-03-03 14:00:00,64.81,64.87,64.47,64.55,205243.0,60.7781,60.8344,60.4592,60.5343,205243.0
2021-03-03 14:10:00,64.55,64.76,64.55,64.59,80324.0,60.5343,60.7312,60.5343,60.5718,80324.0
2021-03-03 14:20:00,64.59,64.63,64.52,64.56,89732.0,60.5718,60.6093,60.5061,60.5436,89732.0
2021-03-03 14:30:00,64.55,64.55,64.25,64.4,201659.0,60.5343,60.5343,60.2529,60.3936,201659.0
2021-03-03 14:40:00,64.4,64.6,64.31,64.47,199544.0,60.3936,60.5812,60.3092,60.4592,199544.0
2021-03-03 14:50:00,64.48,64.61,64.47,64.6,131612.0,60.4686,60.5905,60.4592,60.5812,131612.0
2021-03-03 15:00:00,64.6,64.66,64.36,64.39,256634.0,60.5812,60.6374,60.3561,60.3842,256634.0
2021-03-03 15:10:00,64.39,64.46,64.27,64.28,131588.0,60.3842,60.4499,60.2717,60.2811,131588.0
2021-03-03 15:20:00,64.29,64.33,64.17,64.23,148490.0,60.2904,60.328,60.1779,60.2342,148490.0
2021-03-03 15:30:00,64.25,64.3,63.93,64.02,360066.0,60.2529,60.2998,59.9528,60.0372,360066.0
2021-03-03 15:40:00,64.02,64.24,63.93,63.99,380476.0,60.0372,60.2436,59.9528,60.0091,380476.0
2021-03-03 15:50:00,63.98,63.98,63.55,63.66,964658.0,59.9997,59.9997,59.5965,59.6996,964658.0
2021-03-04 09:30:00,63.93,64.45,63.11,63.96,359108.0,59.9528,60.4405,59.1839,59.981,359108.0
2021-03-04 09:40:00,63.92,64.1,63.27,63.27,274456.0,59.9435,60.1123,59.3339,59.3339,274456.0
2021-03-04 09:50:00,63.26,63.93,63.21,63.46,160782.0,59.3245,59.9528,59.2776,59.5121,160782.0
2021-03-04 10:00:00,63.49,63.55,63.03,63.13,290207.0,59.5402,59.5965,59.1088,59.2026,290207.0
2021-03-04 10:10:00,63.14,63.18,62.73,62.73,183649.0,59.212,59.2495,58.8275,58.8275,183649.0
2021-03-04 10:20:00,62.75,62.99,62.66,62.9,403192.0,58.8462,59.0713,58.7618,58.9869,403192.0
2021-03-04 10:30:00,62.9,63.49,62.9,63.28,315213.0,58.9869,59.5402,58.9869,59.3433,315213.0
2021-03-04 10:40:00,63.28,63.35,63.03,63.22,330894.0,59.3433,59.4089,59.1088,59.287,330894.0
2021-03-04 10:50:00,63.22,63.23,62.7,62.86,259757.0,59.287,59.2964,58.7994,58.9494,259757.0
2021-03-04 11:00:00,62.88,63.08,62.82,62.96,155812.0,58.9682,59.1557,58.9119,59.0432,155812.0
2021-03-04 11:10:00,62.97,63.18,62.91,63.14,109944.0,59.0526,59.2495,58.9963,59.212,109944.0
2021-03-04 11:20:00,63.15,63.18,62.98,63.07,135566.0,59.2214,59.2495,59.0619,59.1463,135566.0
2021-03-04 11:30:00,63.09,63.3,63.04,63.14,150892.0,59.1651,59.362,59.1182,59.212,150892.0
2021-03-04 11:40:00,63.13,63.42,63.13,63.4,173387.0,59.2026,59.4746,59.2026,59.4558,173387.0
2021-03-04 11:50:00,63.4,63.57,63.24,63.32,103832.0,59.4558,59.6152,59.3058,59.3808,103832.0
2021-03-04 12:00:00,63.33,63.56,63.32,63.47,80893.0,59.3902,59.6059,59.3808,59.5215,80893.0
2021-03-04 12:10:00,63.47,63.47,63.08,63.22,141141.0,59.5215,59.5215,59.1557,59.287,141141.0
2021-03-04 12:20:00,63.23,63.35,62.67,62.78,123071.0,59.2964,59.4089,58.7712,58.8744,123071.0
2021-03-04 12:30:00,62.77,62.78,62.42,62.67,147349.0,58.865,58.8744,58.5368,58.7712,147349.0
2021-03-04 12:40:00,62.69,62.73,62.05,62.13,228785.0,58.79,58.8275,58.1898,58.2648,228785.0
2021-03-04 12:50:00,62.13,62.41,61.94,62.18,171694.0,58.2648,58.5274,58.0866,58.3117,171694.0
2021-03-04 13:00:00,62.19,62.34,61.96,62.03,201037.0,58.3211,58.4618,58.1054,58.171,201037.0
2021-03-04 13:10:00,62.01,62.07,61.71,61.98,266623.0,58.1523,58.2085,57.8709,58.1241,266623.0
2021-03-04 13:20:00,61.97,62.12,61.65,62.12,161876.0,58.1148,58.2554,57.8147,58.2554,161876.0
2021-03-04 13:30:00,62.1,62.29,61.93,62.2,219669.0,58.2367,58.4149,58.0773,58.3305,219669.0
2021-03-04 13:40:00,62.2,62.28,61.85,61.87,133244.0,58.3305,58.4055,58.0022,58.021,133244.0
2021-03-04 13:50:00,61.88,61.89,61.32,61.32,166557.0,58.0304,58.0397,57.5052,57.5052,166557.0
2021-03-04 14:00:00,61.33,61.71,61.15,61.71,295415.0,57.5146,57.8709,57.3458,57.8709,295415.0
2021-03-04 14:10:00,61.73,61.95,61.61,61.93,162331.0,57.8897,58.096,57.7772,58.0773,162331.0
2021-03-04 14:20:00,61.93,62.23,61.9,62.11,160191.0,58.0773,58.3586,58.0491,58.2461,160191.0
2021-03-04 14:30:00,62.1,62.26,61.91,62.08,262211.0,58.2367,58.3867,58.0585,58.2179,262211.0
2021-03-04 14:40:00,62.08,62.65,62.08,62.6,164219.0,58.2179,58.7525,58.2179,58.7056,164219.0
2021-03-04 14:50:00,62.6,62.73,62.4,62.6,169030.0,58.7056,58.8275,58.518,58.7056,169030.0
2021-03-04 15:00:00,62.59,62.66,62.43,62.51,202699.0,58.6962,58.7618,58.5462,58.6212,202699.0
2021-03-04 15:10:00,62.5,62.57,62.28,62.4,175420.0,58.6118,58.6774,58.4055,58.518,175420.0
2021-03-04 15:20:00,62.42,62.54,62.15,62.5,135508.0,58.5368,58.6493,58.2836,58.6118,135508.0
2021-03-04 15:30:00,62.5,62.7,62.38,62.47,148099.0,58.6118,58.7994,58.4993,58.5837,148099.0
2021-03-04 15:40:00,62.46,62.62,62.44,62.56,304111.0,58.5743,58.7243,58.5555,58.6681,304111.0
2021-03-04 15:50:00,62.58,62.75,62.4,62.58,692414.0,58.6868,58.8462,58.518,58.6868,692414.0
2021-03-05 09:30:00,63.03,63.21,62.32,62.39,561307.0,59.1088,59.2776,58.443,58.5086,561307.0
2021-03-05 09:40:00,62.42,62.63,62.12,62.41,266017.0,58.5368,58.7337,58.2554,58.5274,266017.0
2021-03-05 09:50:00,62.41,62.44,62.04,62.4,296028.0,58.5274,58.5555,58.1804,58.518,296028.0
2021-03-05 10:00:00,62.38,62.54,62.23,62.43,127264.0,58.4993,58.6493,58.3586,58.5462,127264.0
2021-03-05 10:10:00,62.43,62.54,62.07,62.5,130850.0,58.5462,58.6493,58.2085,58.6118,130850.0
2021-03-05 10:20:00,62.49,62.65,62.24,62.31,119517.0,58.6024,58.7525,58.368,58.4336,119517.0
2021-03-05 10:30:00,62.31,62.39,61.95,61.98,133305.0,58.4336,58.5086,58.096,58.1241,133305.0
2021-03-05 10:40:00,61.97,62.26,61.87,62.21,137596.0,58.1148,58.3867,58.021,58.3398,137596.0
2021-03-05 10:50:00,62.2,62.31,61.93,62.0,122884.0,58.3305,58.4336,58.0773,58.1429,122884.0
2021-03-05 11:00:00,62.0,62.01,61.55,61.6,133917.0,58.1429,58.1523,57.7209,57.7678,133917.0
2021-03-05 11:10:00,61.6,61.74,61.41,61.6,124325.0,57.7678,57.8991,57.5896,57.7678,124325.0
2021-03-05 11:20:00,61.58,61.7,61.35,61.42,134647.0,57.749,57.8616,57.5333,57.599,134647.0
2021-03-05 11:30:00,61.44,61.82,61.41,61.77,115665.0,57.6177,57.9741,57.5896,57.9272,115665.0
2021-03-05 11:40:00,61.77,62.07,61.68,62.02,108346.0,57.9272,58.2085,57.8428,58.1617,108346.0
2021-03-05 11:50:00,62.02,62.22,61.95,62.16,93575.0,58.1617,58.3492,58.096,58.293,93575.0
2021-03-05 12:00:00,62.14,62.24,62.09,62.12,76432.0,58.2742,58.368,58.2273,58.2554,76432.0
2021-03-05 12:10:00,62.13,62.23,62.08,62.18,126728.0,58.2648,58.3586,58.2179,58.3117,126728.0
2021-03-05 12:20:00,62.17,62.43,62.11,62.4,147721.0,58.3023,58.5462,58.2461,58.518,147721.0
2021-03-05 12:30:00,62.4,62.52,62.33,62.4,239862.0,58.518,58.6306,58.4524,58.518,239862.0
2021-03-05 12:40:00,62.42,62.8,62.4,62.73,95156.0,58.5368,58.8931,58.518,58.8275,95156.0
2021-03-05 12:50:00,62.74,62.77,62.5,62.6,117592.0,58.8369,58.865,58.6118,58.7056,117592.0
2021-03-05 13:00:00,62.59,62.68,62.34,62.49,92095.0,58.6962,58.7806,58.4618,58.6024,92095.0
2021-03-05 13:10:00,62.48,62.64,62.35,62.62,145336.0,58.593,58.7431,58.4711,58.7243,145336.0
2021-03-05 13:20:00,62.64,62.79,62.56,62.62,75686.0,58.7431,58.8838,58.6681,58.7243,75686.0
2021-03-05 13:30:00,62.62,62.63,62.48,62.59,142779.0,58.7243,58.7337,58.593,58.6962,142779.0
2021-03-05 13:40:00,62.6,62.7,62.53,62.64,79667.0,58.7056,58.7994,58.6399,58.7431,79667.0
2021-03-05 13:50:00,62.63,62.76,62.49,62.76,121989.0,58.7337,58.8556,58.6024,58.8556,121989.0
2021-03-05 14:00:00,62.77,62.86,62.5,62.53,90995.0,58.865,58.9494,58.6118,58.6399,90995.0
2021-03-05 14:10:00,62.54,62.75,62.49,62.57,111225.0,58.6493,58.8462,58.6024,58.6774,111225.0
2021-03-05 14:20:00,62.57,62.97,62.56,62.92,98142.0,58.6774,59.0526,58.6681,59.0057,98142.0
2021-03-05 14:30:00,62.92,63.11,62.9,62.95,150454.0,59.0057,59.1839,58.9869,59.0338,150454.0
2021-03-05 14:40:00,62.96,63.04,62.83,62.89,80007.0,59.0432,59.1182,58.9213,58.9775,80007.0
2021-03-05 14:50:00,62.9,63.1,62.87,63.04,88480.0,58.9869,59.1745,58.9588,59.1182,88480.0
2021-03-05 15:00:00,63.04,63.12,62.96,62.98,104934.0,59.1182,59.1932,59.0432,59.0619,104934.0
2021-03-05 15:10:00,62.98,63.0,62.8,62.88,124994.0,59.0619,59.0807,58.8931,58.9682,124994.0
2021-03-05 15:20:00,62.88,63.07,62.8,62.85,163600.0,58.9682,59.1463,58.8931,58.94,163600.0
2021-03-05 15:30:00,62.86,63.08,62.82,63.07,240768.0,58.9494,59.1557,58.9119,59.1463,240768.0
2021-03-05 15:40:00,63.07,63.12,62.91,62.92,294657.0,59.1463,59.1932,58.9963,59.0057,294657.0
2021-03-05 15:50:00,62.92,62.99,62.61,62.71,759812.0,59.0057,59.0713,58.715,58.8087,759812.0
2021-03-08 09:30:00,63.77,63.94,63.27,63.94,738303.0,59.8028,59.9622,59.3339,59.9622,738303.0
2021-03-08 09:40:00,63.95,64.97,63.92,64.67,790983.0,59.9716,60.9281,59.9435,60.6468,790983.0
2021-03-08 09:50:00,64.69,64.96,64.45,64.71,284660.0,60.6656,60.9188,60.4405,60.6843,284660.0
2021-03-08 10:00:00,64.72,65.02,64.66,64.91,369370.0,60.6937,60.975,60.6374,60.8719,369370.0
2021-03-08 10:10:00,64.92,65.01,64.54,64.91,331992.0,60.8812,60.9656,60.5249,60.8719,331992.0
2021-03-08 10:20:00,64.9,65.35,64.86,65.31,258689.0,60.8625,61.2845,60.825,61.247,258689.0
2021-03-08 10:30:00,65.31,65.45,65.16,65.27,159019.0,61.247,61.3783,61.1063,61.2095,159019.0
2021-03-08 10:40:00,65.26,65.35,65.15,65.16,169593.0,61.2001,61.2845,61.0969,61.1063,169593.0
2021-03-08 10:50:00,65.18,65.59,65.11,65.48,609973.0,61.1251,61.5096,61.0594,61.4064,609973.0
2021-03-08 11:00:00,65.49,65.82,65.49,65.75,269304.0,61.4158,61.7253,61.4158,61.6596,269304.0
2021-03-08 11:10:00,65.77,65.78,65.55,65.75,308282.0,61.6784,61.6877,61.4721,61.6596,308282.0
2021-03-08 11:20:00,65.75,65.85,65.48,65.54,349556.0,61.6596,61.7534,61.4064,61.4627,349556.0
2021-03-08 11:30:00,65.56,65.65,65.39,65.48,137011.0,61.4814,61.5658,61.322,61.4064,137011.0
2021-03-08 11:40:00,65.49,65.54,65.17,65.19,159494.0,61.4158,61.4627,61.1157,61.1345,159494.0
2021-03-08 11:50:00,65.18,65.3,65.07,65.19,126055.0,61.1251,61.2376,61.0219,61.1345,126055.0
2021-03-08 12:00:00,65.2,65.28,65.11,65.2,212706.0,61.1438,61.2189,61.0594,61.1438,212706.0
2021-03-08 12:10:00,65.2,65.32,65.04,65.09,151946.0,61.1438,61.2564,60.9938,61.0407,151946.0
2021-03-08 12:20:00,65.1,65.3,65.1,65.14,169993.0,61.05,61.2376,61.05,61.0876,169993.0
2021-03-08 12:30:00,65.15,65.23,65.02,65.18,332883.0,61.0969,61.172,60.975,61.1251,332883.0
2021-03-08 12:40:00,65.19,65.65,65.19,65.49,147716.0,61.1345,61.5658,61.1345,61.4158,147716.0
2021-03-08 12:50:00,65.49,65.52,65.33,65.34,109842.0,61.4158,61.4439,61.2657,61.2751,109842.0
2021-03-08 13:00:00,65.35,65.42,65.33,65.38,124773.0,61.2845,61.3501,61.2657,61.3126,124773.0
2021-03-08 13:10:00,65.38,65.61,65.27,65.53,102619.0,61.3126,61.5283,61.2095,61.4533,102619.0
2021-03-08 13:20:00,65.55,65.59,65.4,65.5,92459.0,61.4721,61.5096,61.3314,61.4252,92459.0
2021-03-08 13:30:00,65.49,65.51,65.34,65.36,81888.0,61.4158,61.4345,61.2751,61.2939,81888.0
2021-03-08 13:40:00,65.37,65.42,65.21,65.27,111441.0,61.3033,61.3501,61.1532,61.2095,111441.0
2021-03-08 13:50:00,65.27,65.33,65.0,65.01,126168.0,61.2095,61.2657,60.9563,60.9656,126168.0
2021-03-08 14:00:00,65.0,65.41,64.97,65.32,142717.0,60.9563,61.3408,60.9281,61.2564,142717.0
2021-03-08 14:10:00,65.3,65.57,65.22,65.51,152322.0,61.2376,61.4908,61.1626,61.4345,152322.0
2021-03-08 14:20:00,65.5,65.7,65.49,65.62,125226.0,61.4252,61.6127,61.4158,61.5377,125226.0
2021-03-08 14:30:00,65.62,65.67,65.52,65.52,100614.0,61.5377,61.5846,61.4439,61.4439,100614.0
2021-03-08 14:40:00,65.53,65.56,65.27,65.29,195169.0,61.4533,61.4814,61.2095,61.2282,195169.0
2021-03-08 14:50:00,65.3,65.61,65.27,65.59,132027.0,61.2376,61.5283,61.2095,61.5096,132027.0
2021-03-08 15:00:00,65.58,65.58,65.3,65.38,107988.0,61.5002,61.5002,61.2376,61.3126,107988.0
2021-03-08 15:10:00,65.39,65.6,65.31,65.39,191942.0,61.322,61.5189,61.247,61.322,191942.0
2021-03-08 15:20:00,65.4,65.55,65.36,65.47,153724.0,61.3314,61.4721,61.2939,61.397,153724.0
2021-03-08 15:30:00,65.47,65.7,65.47,65.63,290132.0,61.397,61.6127,61.397,61.5471,290132.0
2021-03-08 15:40:00,65.62,65.63,65.44,65.54,312524.0,61.5377,61.5471,61.3689,61.4627,312524.0
2021-03-08 15:50:00,65.56,65.65,65.16,65.18,1004053.0,61.4814,61.5658,61.1063,61.1251,1004053.0
2021-03-09 09:30:00,65.99,65.99,64.99,65.11,403759.0,61.8847,61.8847,60.9469,61.0594,403759.0
2021-03-09 09:40:00,65.12,65.68,64.93,65.45,363034.0,61.0688,61.594,60.8906,61.3783,363034.0
2021-03-09 09:50:00,65.45,66.05,65.41,65.97,349367.0,61.3783,61.9409,61.3408,61.8659,349367.0
2021-03-09 10:00:00,65.96,66.3,65.89,66.11,344765.0,61.8565,62.1754,61.7909,61.9972,344765.0
2021-03-09 10:10:00,66.1,66.31,65.86,66.3,230320.0,61.9878,62.1848,61.7628,62.1754,230320.0
2021-03-09 10:20:00,66.31,66.49,66.19,66.35,276463.0,62.1848,62.3536,62.0722,62.2223,276463.0
2021-03-09 10:30:00,66.37,66.45,66.22,66.42,126432.0,62.241,62.3161,62.1004,62.2879,126432.0
2021-03-09 10:40:00,66.42,66.7,66.4,66.62,193507.0,62.2879,62.5505,62.2692,62.4755,193507.0
2021-03-09 10:50:00,66.62,66.79,66.45,66.74,133512.0,62.4755,62.6349,62.3161,62.588,133512.0
2021-03-09 11:00:00,66.76,67.04,66.64,66.96,200152.0,62.6068,62.8694,62.4942,62.7943,200152.0
2021-03-09 11:10:00,66.95,67.02,66.79,66.98,79528.0,62.785,62.8506,62.6349,62.8131,79528.0
2021-03-09 11:20:00,66.97,67.0,66.83,66.94,192476.0,62.8037,62.8318,62.6724,62.7756,192476.0
2021-03-09 11:30:00,66.93,66.93,66.7,66.8,74885.0,62.7662,62.7662,62.5505,62.6443,74885.0
2021-03-09 11:40:00,66.8,66.95,66.73,66.73,148787.0,62.6443,62.785,62.5786,62.5786,148787.0
2021-03-09 11:50:00,66.73,66.98,66.7,66.91,191966.0,62.5786,62.8131,62.5505,62.7474,191966.0
2021-03-09 12:00:00,66.92,66.95,66.76,66.81,160321.0,62.7568,62.785,62.6068,62.6537,160321.0
2021-03-09 12:10:00,66.82,66.99,66.8,66.86,96874.0,62.663,62.8225,62.6443,62.7006,96874.0
2021-03-09 12:20:00,66.85,66.96,66.83,66.92,159757.0,62.6912,62.7943,62.6724,62.7568,159757.0
2021-03-09 12:30:00,66.92,67.03,66.92,66.99,245074.0,62.7568,62.86,62.7568,62.8225,245074.0
2021-03-09 12:40:00,66.98,67.0,66.87,66.88,63282.0,62.8131,62.8318,62.7099,62.7193,63282.0
2021-03-09 12:50:00,66.87,66.92,66.76,66.8,54604.0,62.7099,62.7568,62.6068,62.6443,54604.0
2021-03-09 13:00:00,66.82,66.96,66.79,66.9,47538.0,62.663,62.7943,62.6349,62.7381,47538.0
2021-03-09 13:10:00,66.9,66.93,66.82,66.83,96777.0,62.7381,62.7662,62.663,62.6724,96777.0
2021-03-09 13:20:00,66.82,66.91,66.82,66.9,60464.0,62.663,62.7474,62.663,62.7381,60464.0
2021-03-09 13:30:00,66.9,67.0,66.84,66.88,105735.0,62.7381,62.8318,62.6818,62.7193,105735.0
2021-03-09 13:40:00,66.87,66.87,66.7,66.83,68000.0,62.7099,62.7099,62.5505,62.6724,68000.0
2021-03-09 13:50:00,66.83,66.86,66.7,66.81,73830.0,62.6724,62.7006,62.5505,62.6537,73830.0
2021-03-09 14:00:00,66.82,66.94,66.82,66.85,57655.0,62.663,62.7756,62.663,62.6912,57655.0
2021-03-09 14:10:00,66.86,66.86,66.62,66.7,175514.0,62.7006,62.7006,62.4755,62.5505,175514.0
2021-03-09 14:20:00,66.7,66.75,66.62,66.67,125286.0,62.5505,62.5974,62.4755,62.5224,125286.0
2021-03-09 14:30:00,66.67,66.79,66.57,66.58,88812.0,62.5224,62.6349,62.4286,62.438,88812.0
2021-03-09 14:40:00,66.57,66.65,66.53,66.59,74495.0,62.4286,62.5036,62.3911,62.4474,74495.0
2021-03-09 14:50:00,66.6,66.69,66.54,66.57,101028.0,62.4567,62.5411,62.4005,62.4286,101028.0
2021-03-09 15:00:00,66.58,66.7,66.57,66.61,72561.0,62.438,62.5505,62.4286,62.4661,72561.0
2021-03-09 15:10:00,66.61,66.7,66.59,66.64,71896.0,62.4661,62.5505,62.4474,62.4942,71896.0
2021-03-09 15:20:00,66.63,66.68,66.55,66.6,98016.0,62.4849,62.5318,62.4098,62.4567,98016.0
2021-03-09 15:30:00,66.59,66.59,66.29,66.41,188277.0,62.4474,62.4474,62.166,62.2786,188277.0
2021-03-09 15:40:00,66.41,66.46,66.14,66.2,264424.0,62.2786,62.3254,62.0254,62.0816,264424.0
2021-03-09 15:50:00,66.19,66.32,66.06,66.08,534875.0,62.0722,62.1942,61.9503,61.9691,534875.0
2021-03-10 09:30:00,66.24,66.25,65.33,65.75,558726.0,62.1191,62.1285,61.2657,61.6596,558726.0
2021-03-10 09:40:00,65.75,65.96,65.6,65.67,205556.0,61.6596,61.8565,61.5189,61.5846,205556.0
2021-03-10 09:50:00,65.64,65.82,65.5,65.61,193428.0,61.5565,61.7253,61.4252,61.5283,193428.0
2021-03-10 10:00:00,65.63,65.76,65.47,65.51,177172.0,61.5471,61.669,61.397,61.4345,177172.0
2021-03-10 10:10:00,65.51,65.53,65.2,65.39,158818.0,61.4345,61.4533,61.1438,61.322,158818.0
2021-03-10 10:20:00,65.38,65.46,65.01,65.07,98481.0,61.3126,61.3877,60.9656,61.0219,98481.0
2021-03-10 10:30:00,65.07,65.25,64.82,64.88,151289.0,61.0219,61.1907,60.7875,60.8437,151289.0
2021-03-10 10:40:00,64.88,65.05,64.75,64.83,188191.0,60.8437,61.0032,60.7218,60.7968,188191.0
2021-03-10 10:50:00,64.81,64.97,64.58,64.7,178331.0,60.7781,60.9281,60.5624,60.6749,178331.0
2021-03-10 11:00:00,64.71,64.81,64.49,64.54,220495.0,60.6843,60.7781,60.478,60.5249,220495.0
2021-03-10 11:10:00,64.52,64.78,64.48,64.78,331862.0,60.5061,60.75,60.4686,60.75,331862.0
2021-03-10 11:20:00,64.8,65.05,64.79,64.91,127311.0,60.7687,61.0032,60.7593,60.8719,127311.0
2021-03-10 11:30:00,64.91,64.97,64.72,64.73,113567.0,60.8719,60.9281,60.6937,60.7031,113567.0
2021-03-10 11:40:00,64.72,64.87,64.6,64.87,115780.0,60.6937,60.8344,60.5812,60.8344,115780.0
2021-03-10 11:50:00,64.87,65.21,64.86,65.09,273656.0,60.8344,61.1532,60.825,61.0407,273656.0
2021-03-10 12:00:00,65.1,65.38,65.06,65.37,132221.0,61.05,61.3126,61.0125,61.3033,132221.0
2021-03-10 12:10:00,65.37,65.73,65.35,65.64,114664.0,61.3033,61.6409,61.2845,61.5565,114664.0
2021-03-10 12:20:00,65.63,65.64,65.47,65.51,86692.0,61.5471,61.5565,61.397,61.4345,86692.0
2021-03-10 12:30:00,65.52,65.53,65.37,65.47,73636.0,61.4439,61.4533,61.3033,61.397,73636.0
2021-03-10 12:40:00,65.5,65.61,65.45,65.55,113821.0,61.4252,61.5283,61.3783,61.4721,113821.0
2021-03-10 12:50:00,65.54,65.81,65.52,65.76,44790.0,61.4627,61.7159,61.4439,61.669,44790.0
2021-03-10 13:00:00,65.78,65.85,65.49,65.85,48619.0,61.6877,61.7534,61.4158,61.7534,48619.0
2021-03-10 13:10:00,65.83,66.06,65.81,65.99,123252.0,61.7346,61.9503,61.7159,61.8847,123252.0
2021-03-10 13:20:00,66.0,66.18,65.99,66.18,85771.0,61.8941,62.0629,61.8847,62.0629,85771.0
2021-03-10 13:30:00,66.19,66.24,65.95,66.02,84834.0,62.0722,62.1191,61.8472,61.9128,84834.0
2021-03-10 13:40:00,66.03,66.08,65.9,65.96,59465.0,61.9222,61.9691,61.8003,61.8565,59465.0
2021-03-10 13:50:00,65.97,66.01,65.9,65.97,39718.0,61.8659,61.9034,61.8003,61.8659,39718.0
2021-03-10 14:00:00,65.97,66.11,65.91,65.96,44280.0,61.8659,61.9972,61.8097,61.8565,44280.0
2021-03-10 14:10:00,65.97,66.05,65.93,66.01,45811.0,61.8659,61.9409,61.8284,61.9034,45811.0
2021-03-10 14:20:00,66.02,66.04,65.86,66.03,60566.0,61.9128,61.9316,61.7628,61.9222,60566.0
2021-03-10 14:30:00,66.02,66.27,66.0,66.17,93732.0,61.9128,62.1473,61.8941,62.0535,93732.0
2021-03-10 14:40:00,66.18,66.36,66.09,66.29,96678.0,62.0629,62.2317,61.9785,62.166,96678.0
2021-03-10 14:50:00,66.31,66.32,66.1,66.11,75550.0,62.1848,62.1942,61.9878,61.9972,75550.0
2021-03-10 15:00:00,66.12,66.19,65.97,66.01,47680.0,62.0066,62.0722,61.8659,61.9034,47680.0
2021-03-10 15:10:00,66.02,66.06,65.98,66.03,49434.0,61.9128,61.9503,61.8753,61.9222,49434.0
2021-03-10 15:20:00,66.02,66.04,65.72,65.75,58517.0,61.9128,61.9316,61.6315,61.6596,58517.0
2021-03-10 15:30:00,65.73,65.75,65.65,65.7,130260.0,61.6409,61.6596,61.5658,61.6127,130260.0
2021-03-10 15:40:00,65.7,65.73,65.63,65.69,187761.0,61.6127,61.6409,61.5471,61.6033,187761.0
2021-03-10 15:50:00,65.68,65.69,65.51,65.62,326065.0,61.594,61.6033,61.4345,61.5377,326065.0
2021-03-11 09:30:00,65.78,66.24,65.73,66.04,263143.0,61.6877,62.1191,61.6409,61.9316,263143.0
2021-03-11 09:40:00,66.06,66.17,65.9,66.08,89420.0,61.9503,62.0535,61.8003,61.9691,89420.0
2021-03-11 09:50:00,66.07,66.12,65.91,66.1,72309.0,61.9597,62.0066,61.8097,61.9878,72309.0
2021-03-11 10:00:00,66.09,66.12,65.82,66.08,114744.0,61.9785,62.0066,61.7253,61.9691,114744.0
2021-03-11 10:10:00,66.07,66.21,66.02,66.06,146101.0,61.9597,62.091,61.9128,61.9503,146101.0
2021-03-11 10:20:00,66.05,66.07,65.8,65.84,74613.0,61.9409,61.9597,61.7065,61.744,74613.0
2021-03-11 10:30:00,65.85,66.03,65.81,66.02,79584.0,61.7534,61.9222,61.7159,61.9128,79584.0
2021-03-11 10:40:00,66.01,66.23,65.95,66.12,72916.0,61.9034,62.1098,61.8472,62.0066,72916.0
2021-03-11 10:50:00,66.1,66.13,65.98,66.08,103993.0,61.9878,62.016,61.8753,61.9691,103993.0
2021-03-11 11:00:00,66.06,66.34,66.03,66.33,45055.0,61.9503,62.2129,61.9222,62.2035,45055.0
2021-03-11 11:10:00,66.33,66.61,66.26,66.59,51836.0,62.2035,62.4661,62.1379,62.4474,51836.0
2021-03-11 11:20:00,66.6,66.61,66.51,66.59,76936.0,62.4567,62.4661,62.3723,62.4474,76936.0
2021-03-11 11:30:00,66.59,66.71,66.45,66.49,102929.0,62.4474,62.5599,62.3161,62.3536,102929.0
2021-03-11 11:40:00,66.49,66.55,66.37,66.55,43941.0,62.3536,62.4098,62.241,62.4098,43941.0
2021-03-11 11:50:00,66.53,66.54,66.27,66.27,63403.0,62.3911,62.4005,62.1473,62.1473,63403.0
2021-03-11 12:00:00,66.28,66.28,66.02,66.06,76234.0,62.1566,62.1566,61.9128,61.9503,76234.0
2021-03-11 12:10:00,66.07,66.16,66.01,66.15,68720.0,61.9597,62.0441,61.9034,62.0347,68720.0
2021-03-11 12:20:00,66.15,66.24,66.13,66.23,51816.0,62.0347,62.1191,62.016,62.1098,51816.0
2021-03-11 12:30:00,66.23,66.3,66.1,66.15,91625.0,62.1098,62.1754,61.9878,62.0347,91625.0
2021-03-11 12:40:00,66.14,66.19,66.11,66.14,39796.0,62.0254,62.0722,61.9972,62.0254,39796.0
2021-03-11 12:50:00,66.14,66.16,66.03,66.11,278671.0,62.0254,62.0441,61.9222,61.9972,278671.0
2021-03-11 13:00:00,66.13,66.35,66.13,66.31,32187.0,62.016,62.2223,62.016,62.1848,32187.0
2021-03-11 13:10:00,66.31,66.31,66.2,66.22,30258.0,62.1848,62.1848,62.0816,62.1004,30258.0
2021-03-11 13:20:00,66.2,66.25,66.08,66.1,68343.0,62.0816,62.1285,61.9691,61.9878,68343.0
2021-03-11 13:30:00,66.12,66.22,66.12,66.19,35267.0,62.0066,62.1004,62.0066,62.0722,35267.0
2021-03-11 13:40:00,66.2,66.25,66.13,66.16,40893.0,62.0816,62.1285,62.016,62.0441,40893.0
2021-03-11 13:50:00,66.16,66.2,66.09,66.15,66591.0,62.0441,62.0816,61.9785,62.0347,66591.0
2021-03-11 14:00:00,66.16,66.3,66.13,66.2,51217.0,62.0441,62.1754,62.016,62.0816,51217.0
2021-03-11 14:10:00,66.21,66.33,66.18,66.29,64892.0,62.091,62.2035,62.0629,62.166,64892.0
2021-03-11 14:20:00,66.31,66.37,66.23,66.37,72942.0,62.1848,62.241,62.1098,62.241,72942.0
2021-03-11 14:30:00,66.36,66.38,66.11,66.15,68185.0,62.2317,62.2504,61.9972,62.0347,68185.0
2021-03-11 14:40:00,66.15,66.24,66.06,66.07,50074.0,62.0347,62.1191,61.9503,61.9597,50074.0
2021-03-11 14:50:00,66.09,66.17,66.08,66.16,69093.0,61.9785,62.0535,61.9691,62.0441,69093.0
2021-03-11 15:00:00,66.14,66.23,66.04,66.08,59025.0,62.0254,62.1098,61.9316,61.9691,59025.0
2021-03-11 15:10:00,66.08,66.12,66.01,66.09,84887.0,61.9691,62.0066,61.9034,61.9785,84887.0
2021-03-11 15:20:00,66.08,66.16,66.05,66.12,69658.0,61.9691,62.0441,61.9409,62.0066,69658.0
2021-03-11 15:30:00,66.14,66.15,65.94,66.01,78205.0,62.0254,62.0347,61.8378,61.9034,78205.0
2021-03-11 15:40:00,66.01,66.01,65.87,65.94,75926.0,61.9034,61.9034,61.7721,61.8378,75926.0
2021-03-11 15:50:00,65.93,66.09,65.85,66.07,480436.0,61.8284,61.9785,61.7534,61.9597,480436.0
2021-03-12 09:30:00,66.27,66.74,66.16,66.71,185937.0,62.1473,62.588,62.0441,62.5599,185937.0
2021-03-12 09:40:00,66.72,66.91,66.55,66.63,78196.0,62.5693,62.7474,62.4098,62.4849,78196.0
2021-03-12 09:50:00,66.65,66.72,66.48,66.69,61699.0,62.5036,62.5693,62.3442,62.5411,61699.0
2021-03-12 10:00:00,66.67,66.87,66.55,66.79,100925.0,62.5224,62.7099,62.4098,62.6349,100925.0
2021-03-12 10:10:00,66.81,66.84,66.56,66.72,108167.0,62.6537,62.6818,62.4192,62.5693,108167.0
2021-03-12 10:20:00,66.72,66.83,66.61,66.79,85566.0,62.5693,62.6724,62.4661,62.6349,85566.0
2021-03-12 10:30:00,66.77,66.9,66.72,66.81,85465.0,62.6162,62.7381,62.5693,62.6537,85465.0
2021-03-12 10:40:00,66.83,66.91,66.73,66.87,111880.0,62.6724,62.7474,62.5786,62.7099,111880.0
2021-03-12 10:50:00,66.87,66.93,66.64,66.84,106373.0,62.7099,62.7662,62.4942,62.6818,106373.0
2021-03-12 11:00:00,66.84,67.08,66.8,67.03,108247.0,62.6818,62.9069,62.6443,62.86,108247.0
2021-03-12 11:10:00,67.04,67.15,66.99,67.02,104357.0,62.8694,62.9725,62.8225,62.8506,104357.0
2021-03-12 11:20:00,67.02,67.09,66.99,67.04,179410.0,62.8506,62.9162,62.8225,62.8694,179410.0
2021-03-12 11:30:00,67.04,67.1,66.98,67.06,81967.0,62.8694,62.9256,62.8131,62.8881,81967.0
2021-03-12 11:40:00,67.05,67.23,67.04,67.23,69791.0,62.8787,63.0475,62.8694,63.0475,69791.0
2021-03-12 11:50:00,67.23,67.3,66.9,66.96,76684.0,63.0475,63.1132,62.7381,62.7943,76684.0
2021-03-12 12:00:00,66.95,66.99,66.84,66.93,59526.0,62.785,62.8225,62.6818,62.7662,59526.0
2021-03-12 12:10:00,66.93,67.04,66.89,67.01,60934.0,62.7662,62.8694,62.7287,62.8412,60934.0
2021-03-12 12:20:00,67.01,67.04,66.89,66.89,81948.0,62.8412,62.8694,62.7287,62.7287,81948.0
2021-03-12 12:30:00,66.89,66.9,66.77,66.78,60759.0,62.7287,62.7381,62.6162,62.6255,60759.0
2021-03-12 12:40:00,66.78,66.8,66.67,66.75,54539.0,62.6255,62.6443,62.5224,62.5974,54539.0
2021-03-12 12:50:00,66.75,66.8,66.64,66.75,77415.0,62.5974,62.6443,62.4942,62.5974,77415.0
2021-03-12 13:00:00,66.75,66.76,66.57,66.65,47096.0,62.5974,62.6068,62.4286,62.5036,47096.0
2021-03-12 13:10:00,66.65,66.68,66.51,66.53,37010.0,62.5036,62.5318,62.3723,62.3911,37010.0
2021-03-12 13:20:00,66.53,66.73,66.52,66.72,59512.0,62.3911,62.5786,62.3817,62.5693,59512.0
2021-03-12 13:30:00,66.7,66.72,66.52,66.56,29924.0,62.5505,62.5693,62.3817,62.4192,29924.0
2021-03-12 13:40:00,66.54,66.56,66.44,66.46,32737.0,62.4005,62.4192,62.3067,62.3254,32737.0
2021-03-12 13:50:00,66.46,66.62,66.44,66.62,58276.0,62.3254,62.4755,62.3067,62.4755,58276.0
2021-03-12 14:00:00,66.61,66.77,66.61,66.76,45248.0,62.4661,62.6162,62.4661,62.6068,45248.0
2021-03-12 14:10:00,66.77,66.88,66.75,66.8,79581.0,62.6162,62.7193,62.5974,62.6443,79581.0
2021-03-12 14:20:00,66.8,66.91,66.77,66.9,63912.0,62.6443,62.7474,62.6162,62.7381,63912.0
2021-03-12 14:30:00,66.9,66.92,66.63,66.63,43761.0,62.7381,62.7568,62.4849,62.4849,43761.0
2021-03-12 14:40:00,66.63,66.79,66.57,66.79,61251.0,62.4849,62.6349,62.4286,62.6349,61251.0
2021-03-12 14:50:00,66.78,66.85,66.73,66.83,109928.0,62.6255,62.6912,62.5786,62.6724,109928.0
2021-03-12 15:00:00,66.84,66.97,66.75,66.92,107740.0,62.6818,62.8037,62.5974,62.7568,107740.0
2021-03-12 15:10:00,66.91,66.98,66.81,66.97,88363.0,62.7474,62.8131,62.6537,62.8037,88363.0
2021-03-12 15:20:00,66.97,67.04,66.93,67.02,83129.0,62.8037,62.8694,62.7662,62.8506,83129.0
2021-03-12 15:30:00,67.01,67.07,66.91,67.02,143161.0,62.8412,62.8975,62.7474,62.8506,143161.0
2021-03-12 15:40:00,67.02,67.12,66.97,66.97,227717.0,62.8506,62.9444,62.8037,62.8037,227717.0
2021-03-12 15:50:00,66.96,67.03,66.78,66.85,839709.0,62.7943,62.86,62.6255,62.6912,839709.0
2021-03-15 09:30:00,67.0,67.27,66.86,66.95,193075.0,62.8318,63.0851,62.7006,62.785,193075.0
2021-03-15 09:40:00,66.95,66.96,66.56,66.63,77127.0,62.785,62.7943,62.4192,62.4849,77127.0
2021-03-15 09:50:00,66.6,66.66,66.48,66.55,98823.0,62.4567,62.513,62.3442,62.4098,98823.0
2021-03-15 10:00:00,66.52,66.55,66.39,66.43,58039.0,62.3817,62.4098,62.2598,62.2973,58039.0
2021-03-15 10:10:00,66.44,66.53,66.39,66.49,48784.0,62.3067,62.3911,62.2598,62.3536,48784.0
2021-03-15 10:20:00,66.48,66.67,66.43,66.5,93528.0,62.3442,62.5224,62.2973,62.363,93528.0
2021-03-15 10:30:00,66.51,66.64,66.4,66.43,122864.0,62.3723,62.4942,62.2692,62.2973,122864.0
2021-03-15 10:40:00,66.42,66.75,66.42,66.58,97491.0,62.2879,62.5974,62.2879,62.438,97491.0
2021-03-15 10:50:00,66.58,66.67,66.44,66.66,50147.0,62.438,62.5224,62.3067,62.513,50147.0
2021-03-15 11:00:00,66.66,67.02,66.64,67.02,54155.0,62.513,62.8506,62.4942,62.8506,54155.0
2021-03-15 11:10:00,67.02,67.05,66.94,66.95,87523.0,62.8506,62.8787,62.7756,62.785,87523.0
2021-03-15 11:20:00,66.95,67.2,66.91,66.97,85097.0,62.785,63.0194,62.7474,62.8037,85097.0
2021-03-15 11:30:00,66.96,66.97,66.72,66.78,42004.0,62.7943,62.8037,62.5693,62.6255,42004.0
2021-03-15 11:40:00,66.78,67.04,66.78,67.01,50803.0,62.6255,62.8694,62.6255,62.8412,50803.0
2021-03-15 11:50:00,67.01,67.09,66.97,67.0,40716.0,62.8412,62.9162,62.8037,62.8318,40716.0
2021-03-15 12:00:00,66.99,67.17,66.98,67.17,37673.0,62.8225,62.9913,62.8131,62.9913,37673.0
2021-03-15 12:10:00,67.18,67.43,67.15,67.42,58064.0,63.0007,63.2351,62.9725,63.2257,58064.0
2021-03-15 12:20:00,67.41,67.5,67.36,67.43,48240.0,63.2163,63.3007,63.1695,63.2351,48240.0
2021-03-15 12:30:00,67.42,67.51,67.41,67.5,70800.0,63.2257,63.3101,63.2163,63.3007,70800.0
2021-03-15 12:40:00,67.49,67.74,67.49,67.71,60128.0,63.2914,63.5258,63.2914,63.4977,60128.0
2021-03-15 12:50:00,67.71,67.83,67.68,67.78,62034.0,63.4977,63.6102,63.4695,63.5633,62034.0
2021-03-15 13:00:00,67.79,67.94,67.79,67.85,82261.0,63.5727,63.7134,63.5727,63.629,82261.0
2021-03-15 13:10:00,67.85,67.94,67.8,67.93,60824.0,63.629,63.7134,63.5821,63.704,60824.0
2021-03-15 13:20:00,67.93,67.98,67.84,67.9,74040.0,63.704,63.7509,63.6196,63.6759,74040.0
2021-03-15 13:30:00,67.89,67.93,67.84,67.89,57081.0,63.6665,63.704,63.6196,63.6665,57081.0
2021-03-15 13:40:00,67.9,67.94,67.72,67.8,48277.0,63.6759,63.7134,63.5071,63.5821,48277.0
2021-03-15 13:50:00,67.8,67.87,67.72,67.78,54057.0,63.5821,63.6477,63.5071,63.5633,54057.0
2021-03-15 14:00:00,67.79,67.9,67.76,67.79,49958.0,63.5727,63.6759,63.5446,63.5727,49958.0
2021-03-15 14:10:00,67.81,67.83,67.66,67.68,73419.0,63.5915,63.6102,63.4508,63.4695,73419.0
2021-03-15 14:20:00,67.67,67.78,67.63,67.78,70402.0,63.4602,63.5633,63.4227,63.5633,70402.0
2021-03-15 14:30:00,67.78,67.85,67.71,67.75,73682.0,63.5633,63.629,63.4977,63.5352,73682.0
2021-03-15 14:40:00,67.74,67.76,67.52,67.52,63918.0,63.5258,63.5446,63.3195,63.3195,63918.0
2021-03-15 14:50:00,67.52,67.72,67.45,67.68,90863.0,63.3195,63.5071,63.2539,63.4695,90863.0
2021-03-15 15:00:00,67.67,67.71,67.57,67.64,74060.0,63.4602,63.4977,63.3664,63.432,74060.0
2021-03-15 15:10:00,67.64,67.74,67.61,67.65,94324.0,63.432,63.5258,63.4039,63.4414,94324.0
2021-03-15 15:20:00,67.66,67.74,67.63,67.69,94347.0,63.4508,63.5258,63.4227,63.4789,94347.0
2021-03-15 15:30:00,67.7,67.72,67.49,67.59,148642.0,63.4883,63.5071,63.2914,63.3851,148642.0
2021-03-15 15:40:00,67.59,67.77,67.56,67.67,157339.0,63.3851,63.5539,63.357,63.4602,157339.0
2021-03-15 15:50:00,67.66,68.05,67.62,68.01,543792.0,63.4508,63.8165,63.4133,63.779,543792.0
2021-03-16 09:30:00,67.81,67.81,67.21,67.38,160333.0,63.5915,63.5915,63.0288,63.1882,160333.0
2021-03-16 09:40:00,67.38,67.4,67.25,67.31,77130.0,63.1882,63.207,63.0663,63.1226,77130.0
2021-03-16 09:50:00,67.31,67.4,67.22,67.22,71502.0,63.1226,63.207,63.0382,63.0382,71502.0
2021-03-16 10:00:00,67.22,67.37,67.16,67.21,73811.0,63.0382,63.1788,62.9819,63.0288,73811.0
2021-03-16 10:10:00,67.22,67.33,67.1,67.25,43703.0,63.0382,63.1413,62.9256,63.0663,43703.0
2021-03-16 10:20:00,67.28,67.29,67.04,67.17,32720.0,63.0944,63.1038,62.8694,62.9913,32720.0
2021-03-16 10:30:00,67.17,67.34,67.17,67.25,51369.0,62.9913,63.1507,62.9913,63.0663,51369.0
2021-03-16 10:40:00,67.25,67.31,67.06,67.08,51231.0,63.0663,63.1226,62.8881,62.9069,51231.0
2021-03-16 10:50:00,67.1,67.14,66.9,66.93,65978.0,62.9256,62.9631,62.7381,62.7662,65978.0
2021-03-16 11:00:00,66.93,66.95,66.78,66.82,56716.0,62.7662,62.785,62.6255,62.663,56716.0
2021-03-16 11:10:00,66.82,66.83,66.65,66.79,50041.0,62.663,62.6724,62.5036,62.6349,50041.0
2021-03-16 11:20:00,66.79,66.86,66.73,66.78,44236.0,62.6349,62.7006,62.5786,62.6255,44236.0
2021-03-16 11:30:00,66.78,66.87,66.73,66.76,64857.0,62.6255,62.7099,62.5786,62.6068,64857.0
2021-03-16 11:40:00,66.76,66.77,66.61,66.63,31896.0,62.6068,62.6162,62.4661,62.4849,31896.0
2021-03-16 11:50:00,66.65,66.75,66.63,66.7,29479.0,62.5036,62.5974,62.4849,62.5505,29479.0
2021-03-16 12:00:00,66.71,66.8,66.66,66.78,54604.0,62.5599,62.6443,62.513,62.6255,54604.0
2021-03-16 12:10:00,66.78,66.93,66.71,66.81,43862.0,62.6255,62.7662,62.5599,62.6537,43862.0
2021-03-16 12:20:00,66.81,66.89,66.78,66.87,53246.0,62.6537,62.7287,62.6255,62.7099,53246.0
2021-03-16 12:30:00,66.86,66.97,66.86,66.95,43608.0,62.7006,62.8037,62.7006,62.785,43608.0
2021-03-16 12:40:00,66.95,67.04,66.95,67.01,53599.0,62.785,62.8694,62.785,62.8412,53599.0
2021-03-16 12:50:00,67.03,67.03,66.91,66.91,24590.0,62.86,62.86,62.7474,62.7474,24590.0
2021-03-16 13:00:00,66.92,67.0,66.81,66.81,61029.0,62.7568,62.8318,62.6537,62.6537,61029.0
2021-03-16 13:10:00,66.82,66.84,66.75,66.8,63029.0,62.663,62.6818,62.5974,62.6443,63029.0
2021-03-16 13:20:00,66.81,66.83,66.74,66.78,331898.0,62.6537,62.6724,62.588,62.6255,331898.0
2021-03-16 13:30:00,66.8,66.8,66.67,66.73,57169.0,62.6443,62.6443,62.5224,62.5786,57169.0
2021-03-16 13:40:00,66.73,66.78,66.67,66.7,28618.0,62.5786,62.6255,62.5224,62.5505,28618.0
2021-03-16 13:50:00,66.69,66.75,66.64,66.65,57036.0,62.5411,62.5974,62.4942,62.5036,57036.0
2021-03-16 14:00:00,66.65,66.7,66.53,66.62,60444.0,62.5036,62.5505,62.3911,62.4755,60444.0
2021-03-16 14:10:00,66.61,66.71,66.57,66.62,91280.0,62.4661,62.5599,62.4286,62.4755,91280.0
2021-03-16 14:20:00,66.62,66.64,66.43,66.43,94472.0,62.4755,62.4942,62.2973,62.2973,94472.0
2021-03-16 14:30:00,66.43,66.72,66.42,66.72,252323.0,62.2973,62.5693,62.2879,62.5693,252323.0
2021-03-16 14:40:00,66.72,66.74,66.61,66.7,184370.0,62.5693,62.588,62.4661,62.5505,184370.0
2021-03-16 14:50:00,66.7,66.84,66.61,66.71,153552.0,62.5505,62.6818,62.4661,62.5599,153552.0
2021-03-16 15:00:00,66.71,66.8,66.65,66.76,78278.0,62.5599,62.6443,62.5036,62.6068,78278.0
2021-03-16 15:10:00,66.77,66.9,66.77,66.82,66438.0,62.6162,62.7381,62.6162,62.663,66438.0
2021-03-16 15:20:00,66.82,66.9,66.77,66.79,64922.0,62.663,62.7381,62.6162,62.6349,64922.0
2021-03-16 15:30:00,66.8,66.82,66.7,66.78,130746.0,62.6443,62.663,62.5505,62.6255,130746.0
2021-03-16 15:40:00,66.78,66.81,66.64,66.67,132246.0,62.6255,62.6537,62.4942,62.5224,132246.0
2021-03-16 15:50:00,66.67,66.81,66.64,66.7,541430.0,62.5224,62.6537,62.4942,62.5505,541430.0
2021-03-17 09:30:00,66.82,67.0,66.68,66.81,124236.0,62.663,62.8318,62.5318,62.6537,124236.0
2021-03-17 09:40:00,66.86,67.29,66.84,67.09,87865.0,62.7006,63.1038,62.6818,62.9162,87865.0
2021-03-17 09:50:00,67.06,67.53,67.01,67.44,155996.0,62.8881,63.3289,62.8412,63.2445,155996.0
2021-03-17 10:00:00,67.44,67.44,67.16,67.34,87532.0,63.2445,63.2445,62.9819,63.1507,87532.0
2021-03-17 10:10:00,67.34,67.41,67.12,67.22,73272.0,63.1507,63.2163,62.9444,63.0382,73272.0
2021-03-17 10:20:00,67.21,67.3,67.08,67.22,43164.0,63.0288,63.1132,62.9069,63.0382,43164.0
2021-03-17 10:30:00,67.21,67.24,66.9,66.98,46401.0,63.0288,63.0569,62.7381,62.8131,46401.0
2021-03-17 10:40:00,66.99,67.04,66.82,66.91,57135.0,62.8225,62.8694,62.663,62.7474,57135.0
2021-03-17 10:50:00,66.91,67.09,66.86,66.9,85360.0,62.7474,62.9162,62.7006,62.7381,85360.0
2021-03-17 11:00:00,66.9,67.27,66.9,67.21,59191.0,62.7381,63.0851,62.7381,63.0288,59191.0
2021-03-17 11:10:00,67.23,67.51,67.23,67.4,104052.0,63.0475,63.3101,63.0475,63.207,104052.0
2021-03-17 11:20:00,67.42,67.53,67.36,67.53,43504.0,63.2257,63.3289,63.1695,63.3289,43504.0
2021-03-17 11:30:00,67.52,67.68,67.49,67.68,50415.0,63.3195,63.4695,63.2914,63.4695,50415.0
2021-03-17 11:40:00,67.67,67.72,67.64,67.67,34417.0,63.4602,63.5071,63.432,63.4602,34417.0
2021-03-17 11:50:00,67.68,67.84,67.67,67.72,54820.0,63.4695,63.6196,63.4602,63.5071,54820.0
2021-03-17 12:00:00,67.72,67.78,67.65,67.73,51134.0,63.5071,63.5633,63.4414,63.5164,51134.0
2021-03-17 12:10:00,67.72,67.74,67.45,67.46,57847.0,63.5071,63.5258,63.2539,63.2632,57847.0
2021-03-17 12:20:00,67.46,67.5,67.35,67.42,30190.0,63.2632,63.3007,63.1601,63.2257,30190.0
2021-03-17 12:30:00,67.42,67.44,67.34,67.4,74125.0,63.2257,63.2445,63.1507,63.207,74125.0
2021-03-17 12:40:00,67.39,67.43,67.27,67.31,65727.0,63.1976,63.2351,63.0851,63.1226,65727.0
2021-03-17 12:50:00,67.32,67.45,67.3,67.38,45404.0,63.1319,63.2539,63.1132,63.1882,45404.0
2021-03-17 13:00:00,67.39,67.43,67.29,67.33,57208.0,63.1976,63.2351,63.1038,63.1413,57208.0
2021-03-17 13:10:00,67.35,67.37,67.2,67.35,46760.0,63.1601,63.1788,63.0194,63.1601,46760.0
2021-03-17 13:20:00,67.35,67.43,67.3,67.39,63204.0,63.1601,63.2351,63.1132,63.1976,63204.0
2021-03-17 13:30:00,67.37,67.46,67.3,67.32,61858.0,63.1788,63.2632,63.1132,63.1319,61858.0
2021-03-17 13:40:00,67.31,67.34,67.26,67.26,67980.0,63.1226,63.1507,63.0757,63.0757,67980.0
2021-03-17 13:50:00,67.25,67.29,67.09,67.26,136658.0,63.0663,63.1038,62.9162,63.0757,136658.0
2021-03-17 14:00:00,67.26,67.69,67.25,67.52,138268.0,63.0757,63.4789,63.0663,63.3195,138268.0
2021-03-17 14:10:00,67.54,67.81,67.54,67.7,116692.0,63.3383,63.5915,63.3383,63.4883,116692.0
2021-03-17 14:20:00,67.71,67.71,67.4,67.44,86293.0,63.4977,63.4977,63.207,63.2445,86293.0
2021-03-17 14:30:00,67.42,67.72,67.37,67.66,78181.0,63.2257,63.5071,63.1788,63.4508,78181.0
2021-03-17 14:40:00,67.66,67.77,67.51,67.55,103245.0,63.4508,63.5539,63.3101,63.3476,103245.0
2021-03-17 14:50:00,67.54,67.6,67.38,67.43,57855.0,63.3383,63.3945,63.1882,63.2351,57855.0
2021-03-17 15:00:00,67.42,67.56,67.37,67.56,86923.0,63.2257,63.357,63.1788,63.357,86923.0
2021-03-17 15:10:00,67.55,67.56,67.4,67.44,85220.0,63.3476,63.357,63.207,63.2445,85220.0
2021-03-17 15:20:00,67.44,67.45,67.15,67.28,99740.0,63.2445,63.2539,62.9725,63.0944,99740.0
2021-03-17 15:30:00,67.28,67.31,67.17,67.17,159710.0,63.0944,63.1226,62.9913,62.9913,159710.0
2021-03-17 15:40:00,67.18,67.25,67.05,67.14,144459.0,63.0007,63.0663,62.8787,62.9631,144459.0
2021-03-17 15:50:00,67.14,67.34,67.02,67.33,273967.0,62.9631,63.1507,62.8506,63.1413,273967.0
2021-03-18 09:30:00,67.14,67.76,67.14,67.23,213251.0,62.9631,63.5446,62.9631,63.0475,213251.0
2021-03-18 09:40:00,67.23,67.27,66.71,66.73,75083.0,63.0475,63.0851,62.5599,62.5786,75083.0
2021-03-18 09:50:00,66.73,66.8,66.6,66.65,75616.0,62.5786,62.6443,62.4567,62.5036,75616.0
2021-03-18 10:00:00,66.65,66.73,66.45,66.61,92376.0,62.5036,62.5786,62.3161,62.4661,92376.0
2021-03-18 10:10:00,66.62,66.63,66.4,66.57,88222.0,62.4755,62.4849,62.2692,62.4286,88222.0
2021-03-18 10:20:00,66.59,66.71,66.52,66.63,50572.0,62.4474,62.5599,62.3817,62.4849,50572.0
2021-03-18 10:30:00,66.65,67.09,66.65,67.06,91931.0,62.5036,62.9162,62.5036,62.8881,91931.0
2021-03-18 10:40:00,67.06,67.31,67.05,67.21,79461.0,62.8881,63.1226,62.8787,63.0288,79461.0
2021-03-18 10:50:00,67.22,67.24,67.03,67.09,94493.0,63.0382,63.0569,62.86,62.9162,94493.0
2021-03-18 11:00:00,67.1,67.2,66.99,67.16,84969.0,62.9256,63.0194,62.8225,62.9819,84969.0
2021-03-18 11:10:00,67.15,67.16,67.03,67.1,59507.0,62.9725,62.9819,62.86,62.9256,59507.0
2021-03-18 11:20:00,67.1,67.2,67.09,67.19,43817.0,62.9256,63.0194,62.9162,63.01,43817.0
2021-03-18 11:30:00,67.2,67.32,67.15,67.22,53436.0,63.0194,63.1319,62.9725,63.0382,53436.0
2021-03-18 11:40:00,67.23,67.42,67.19,67.39,48467.0,63.0475,63.2257,63.01,63.1976,48467.0
2021-03-18 11:50:00,67.39,67.67,67.33,67.64,71011.0,63.1976,63.4602,63.1413,63.432,71011.0
2021-03-18 12:00:00,67.66,67.71,67.51,67.62,48105.0,63.4508,63.4977,63.3101,63.4133,48105.0
2021-03-18 12:10:00,67.62,67.62,67.46,67.5,40327.0,63.4133,63.4133,63.2632,63.3007,40327.0
2021-03-18 12:20:00,67.51,67.59,67.49,67.57,36193.0,63.3101,63.3851,63.2914,63.3664,36193.0
2021-03-18 12:30:00,67.57,67.59,67.39,67.46,44298.0,63.3664,63.3851,63.1976,63.2632,44298.0
2021-03-18 12:40:00,67.46,67.64,67.42,67.64,53909.0,63.2632,63.432,63.2257,63.432,53909.0
2021-03-18 12:50:00,67.64,67.68,67.43,67.55,76641.0,63.432,63.4695,63.2351,63.3476,76641.0
2021-03-18 13:00:00,67.55,67.73,67.55,67.69,80720.0,63.3476,63.5164,63.3476,63.4789,80720.0
2021-03-18 13:10:00,67.67,67.83,67.65,67.81,47357.0,63.4602,63.6102,63.4414,63.5915,47357.0
2021-03-18 13:20:00,67.81,67.82,67.65,67.68,39988.0,63.5915,63.6008,63.4414,63.4695,39988.0
2021-03-18 13:30:00,67.69,67.75,67.6,67.64,47442.0,63.4789,63.5352,63.3945,63.432,47442.0
2021-03-18 13:40:00,67.63,67.67,67.47,67.52,58292.0,63.4227,63.4602,63.2726,63.3195,58292.0
2021-03-18 13:50:00,67.52,67.54,67.37,67.44,82187.0,63.3195,63.3383,63.1788,63.2445,82187.0
2021-03-18 14:00:00,67.46,67.46,67.2,67.2,47684.0,63.2632,63.2632,63.0194,63.0194,47684.0
2021-03-18 14:10:00,67.19,67.19,66.93,67.04,106506.0,63.01,63.01,62.7662,62.8694,106506.0
2021-03-18 14:20:00,67.03,67.03,66.85,66.88,77361.0,62.86,62.86,62.6912,62.7193,77361.0
2021-03-18 14:30:00,66.87,66.96,66.62,66.84,69219.0,62.7099,62.7943,62.4755,62.6818,69219.0
2021-03-18 14:40:00,66.83,66.92,66.56,66.92,44870.0,62.6724,62.7568,62.4192,62.7568,44870.0
2021-03-18 14:50:00,66.91,67.0,66.84,66.94,46333.0,62.7474,62.8318,62.6818,62.7756,46333.0
2021-03-18 15:00:00,66.95,66.97,66.75,66.81,56653.0,62.785,62.8037,62.5974,62.6537,56653.0
2021-03-18 15:10:00,66.81,66.88,66.62,66.64,78049.0,62.6537,62.7193,62.4755,62.4942,78049.0
2021-03-18 15:20:00,66.66,66.7,66.5,66.68,59264.0,62.513,62.5505,62.363,62.5318,59264.0
2021-03-18 15:30:00,66.67,66.7,66.46,66.47,94279.0,62.5224,62.5505,62.3254,62.3348,94279.0
2021-03-18 15:40:00,66.46,66.49,66.3,66.44,122551.0,62.3254,62.3536,62.1754,62.3067,122551.0
2021-03-18 15:50:00,66.45,66.66,66.36,66.53,455614.0,62.3161,62.513,62.2317,62.3911,455614.0
2021-03-19 09:30:00,65.76,66.61,65.69,65.7,912819.0,61.669,62.4661,61.6033,61.6127,912819.0
2021-03-19 09:40:00,65.67,65.69,65.16,65.2,122004.0,61.5846,61.6033,61.1063,61.1438,122004.0
2021-03-19 09:50:00,65.19,65.87,65.18,65.84,227427.0,61.1345,61.7721,61.1251,61.744,227427.0
2021-03-19 10:00:00,65.84,66.11,65.81,65.96,157793.0,61.744,61.9972,61.7159,61.8565,157793.0
2021-03-19 10:10:00,65.95,66.21,65.74,66.16,262171.0,61.8472,62.091,61.6502,62.0441,262171.0
2021-03-19 10:20:00,66.2,66.42,66.2,66.4,117917.0,62.0816,62.2879,62.0816,62.2692,117917.0
2021-03-19 10:30:00,66.41,66.41,66.14,66.32,161598.0,62.2786,62.2786,62.0254,62.1942,161598.0
2021-03-19 10:40:00,66.31,66.41,66.26,66.39,112125.0,62.1848,62.2786,62.1379,62.2598,112125.0
2021-03-19 10:50:00,66.39,66.41,66.23,66.32,97696.0,62.2598,62.2786,62.1098,62.1942,97696.0
2021-03-19 11:00:00,66.31,66.62,66.25,66.45,180078.0,62.1848,62.4755,62.1285,62.3161,180078.0
2021-03-19 11:10:00,66.45,66.56,66.29,66.53,103124.0,62.3161,62.4192,62.166,62.3911,103124.0
2021-03-19 11:20:00,66.52,66.52,66.21,66.29,177561.0,62.3817,62.3817,62.091,62.166,177561.0
2021-03-19 11:30:00,66.28,66.52,66.27,66.48,144036.0,62.1566,62.3817,62.1473,62.3442,144036.0
2021-03-19 11:40:00,66.49,66.69,66.44,66.69,66479.0,62.3536,62.5411,62.3067,62.5411,66479.0
2021-03-19 11:50:00,66.68,66.88,66.68,66.83,51593.0,62.5318,62.7193,62.5318,62.6724,51593.0
2021-03-19 12:00:00,66.82,66.92,66.71,66.77,72876.0,62.663,62.7568,62.5599,62.6162,72876.0
2021-03-19 12:10:00,66.76,66.77,66.56,66.66,80885.0,62.6068,62.6162,62.4192,62.513,80885.0
2021-03-19 12:20:00,66.65,66.73,66.61,66.68,48794.0,62.5036,62.5786,62.4661,62.5318,48794.0
2021-03-19 12:30:00,66.68,66.74,66.63,66.67,154472.0,62.5318,62.588,62.4849,62.5224,154472.0
2021-03-19 12:40:00,66.67,66.82,66.66,66.78,177909.0,62.5224,62.663,62.513,62.6255,177909.0
2021-03-19 12:50:00,66.77,66.81,66.6,66.74,83427.0,62.6162,62.6537,62.4567,62.588,83427.0
2021-03-19 13:00:00,66.72,66.74,66.61,66.7,69280.0,62.5693,62.588,62.4661,62.5505,69280.0
2021-03-19 13:10:00,66.69,66.71,66.65,66.69,35887.0,62.5411,62.5599,62.5036,62.5411,35887.0
2021-03-19 13:20:00,66.7,66.77,66.65,66.72,70288.0,62.5505,62.6162,62.5036,62.5693,70288.0
2021-03-19 13:30:00,66.73,66.77,66.67,66.72,82076.0,62.5786,62.6162,62.5224,62.5693,82076.0
2021-03-19 13:40:00,66.73,66.8,66.73,66.78,46641.0,62.5786,62.6443,62.5786,62.6255,46641.0
2021-03-19 13:50:00,66.78,66.79,66.65,66.69,38243.0,62.6255,62.6349,62.5036,62.5411,38243.0
2021-03-19 14:00:00,66.68,66.76,66.6,66.74,111677.0,62.5318,62.6068,62.4567,62.588,111677.0
2021-03-19 14:10:00,66.74,66.82,66.54,66.54,106629.0,62.588,62.663,62.4005,62.4005,106629.0
2021-03-19 14:20:00,66.55,66.57,66.45,66.5,48657.0,62.4098,62.4286,62.3161,62.363,48657.0
2021-03-19 14:30:00,66.5,66.68,66.46,66.62,65082.0,62.363,62.5318,62.3254,62.4755,65082.0
2021-03-19 14:40:00,66.61,66.66,66.55,66.61,72053.0,62.4661,62.513,62.4098,62.4661,72053.0
2021-03-19 14:50:00,66.6,66.67,66.51,66.67,126847.0,62.4567,62.5224,62.3723,62.5224,126847.0
2021-03-19 15:00:00,66.66,66.71,66.62,66.64,183045.0,62.513,62.5599,62.4755,62.4942,183045.0
2021-03-19 15:10:00,66.64,66.69,66.55,66.59,184070.0,62.4942,62.5411,62.4098,62.4474,184070.0
2021-03-19 15:20:00,66.6,66.65,66.5,66.56,186672.0,62.4567,62.5036,62.363,62.4192,186672.0
2021-03-19 15:30:00,66.56,66.85,66.56,66.75,386203.0,62.4192,62.6912,62.4192,62.5974,386203.0
2021-03-19 15:40:00,66.75,67.14,66.75,66.77,530496.0,62.5974,62.9631,62.5974,62.6162,530496.0
2021-03-19 15:50:00,66.74,67.12,66.24,66.62,1731837.0,62.588,62.9444,62.1191,62.4755,1731837.0
2021-03-22 09:30:00,66.94,67.19,66.55,67.19,171065.0,62.7756,63.01,62.4098,63.01,171065.0
2021-03-22 09:40:00,67.17,67.22,66.97,67.18,102451.0,62.9913,63.0382,62.8037,63.0007,102451.0
2021-03-22 09:50:00,67.18,67.29,66.9,66.9,93574.0,63.0007,63.1038,62.7381,62.7381,93574.0
2021-03-22 10:00:00,66.93,66.99,66.47,66.54,52835.0,62.7662,62.8225,62.3348,62.4005,52835.0
2021-03-22 10:10:00,66.55,66.55,66.38,66.39,32001.0,62.4098,62.4098,62.2504,62.2598,32001.0
2021-03-22 10:20:00,66.4,66.4,66.18,66.25,36060.0,62.2692,62.2692,62.0629,62.1285,36060.0
2021-03-22 10:30:00,66.23,66.29,65.97,65.99,50043.0,62.1098,62.166,61.8659,61.8847,50043.0
2021-03-22 10:40:00,65.97,66.19,65.91,66.18,83751.0,61.8659,62.0722,61.8097,62.0629,83751.0
2021-03-22 10:50:00,66.19,66.19,65.91,65.96,90429.0,62.0722,62.0722,61.8097,61.8565,90429.0
2021-03-22 11:00:00,65.94,66.13,65.88,66.13,76707.0,61.8378,62.016,61.7815,62.016,76707.0
2021-03-22 11:10:00,66.13,66.15,65.97,66.11,77932.0,62.016,62.0347,61.8659,61.9972,77932.0
2021-03-22 11:20:00,66.12,66.22,66.07,66.2,55904.0,62.0066,62.1004,61.9597,62.0816,55904.0
2021-03-22 11:30:00,66.19,66.24,66.09,66.2,31256.0,62.0722,62.1191,61.9785,62.0816,31256.0
2021-03-22 11:40:00,66.2,66.25,66.14,66.2,76069.0,62.0816,62.1285,62.0254,62.0816,76069.0
2021-03-22 11:50:00,66.19,66.31,66.19,66.25,41550.0,62.0722,62.1848,62.0722,62.1285,41550.0
2021-03-22 12:00:00,66.25,66.27,66.02,66.08,89424.0,62.1285,62.1473,61.9128,61.9691,89424.0
2021-03-22 12:10:00,66.09,66.13,66.01,66.07,30175.0,61.9785,62.016,61.9034,61.9597,30175.0
2021-03-22 12:20:00,66.08,66.26,66.03,66.26,108281.0,61.9691,62.1379,61.9222,62.1379,108281.0
2021-03-22 12:30:00,66.25,66.28,66.13,66.24,80340.0,62.1285,62.1566,62.016,62.1191,80340.0
2021-03-22 12:40:00,66.24,66.42,66.2,66.35,72784.0,62.1191,62.2879,62.0816,62.2223,72784.0
2021-03-22 12:50:00,66.34,66.4,66.3,66.33,40677.0,62.2129,62.2692,62.1754,62.2035,40677.0
2021-03-22 13:00:00,66.33,66.34,66.21,66.26,39038.0,62.2035,62.2129,62.091,62.1379,39038.0
2021-03-22 13:10:00,66.26,66.43,66.23,66.41,88019.0,62.1379,62.2973,62.1098,62.2786,88019.0
2021-03-22 13:20:00,66.4,66.6,66.38,66.6,43555.0,62.2692,62.4567,62.2504,62.4567,43555.0
2021-03-22 13:30:00,66.59,66.61,66.52,66.57,48573.0,62.4474,62.4661,62.3817,62.4286,48573.0
2021-03-22 13:40:00,66.57,66.65,66.54,66.63,92784.0,62.4286,62.5036,62.4005,62.4849,92784.0
2021-03-22 13:50:00,66.63,66.75,66.61,66.69,80651.0,62.4849,62.5974,62.4661,62.5411,80651.0
2021-03-22 14:00:00,66.68,66.84,66.65,66.83,117318.0,62.5318,62.6818,62.5036,62.6724,117318.0
2021-03-22 14:10:00,66.81,66.82,66.66,66.74,48586.0,62.6537,62.663,62.513,62.588,48586.0
2021-03-22 14:20:00,66.74,66.84,66.74,66.8,37444.0,62.588,62.6818,62.588,62.6443,37444.0
2021-03-22 14:30:00,66.8,66.98,66.8,66.95,43660.0,62.6443,62.8131,62.6443,62.785,43660.0
2021-03-22 14:40:00,66.95,67.04,66.92,67.03,62609.0,62.785,62.8694,62.7568,62.86,62609.0
2021-03-22 14:50:00,67.03,67.05,66.93,66.99,65489.0,62.86,62.8787,62.7662,62.8225,65489.0
2021-03-22 15:00:00,66.98,67.09,66.97,67.03,63575.0,62.8131,62.9162,62.8037,62.86,63575.0
2021-03-22 15:10:00,67.04,67.05,66.84,66.85,101748.0,62.8694,62.8787,62.6818,62.6912,101748.0
2021-03-22 15:20:00,66.85,66.93,66.76,66.8,71098.0,62.6912,62.7662,62.6068,62.6443,71098.0
2021-03-22 15:30:00,66.78,66.78,66.5,66.53,125684.0,62.6255,62.6255,62.363,62.3911,125684.0
2021-03-22 15:40:00,66.52,66.59,66.46,66.52,106385.0,62.3817,62.4474,62.3254,62.3817,106385.0
2021-03-22 15:50:00,66.52,66.72,66.5,66.5,300357.0,62.3817,62.5693,62.363,62.363,300357.0
2021-03-23 09:30:00,66.29,66.37,65.86,66.0,196765.0,62.166,62.241,61.7628,61.8941,196765.0
2021-03-23 09:40:00,65.97,66.22,65.87,65.91,53373.0,61.8659,62.1004,61.7721,61.8097,53373.0
2021-03-23 09:50:00,65.92,65.94,65.47,65.59,90029.0,61.819,61.8378,61.397,61.5096,90029.0
2021-03-23 10:00:00,65.59,65.81,65.56,65.66,103028.0,61.5096,61.7159,61.4814,61.5752,103028.0
2021-03-23 10:10:00,65.66,65.94,65.65,65.91,56378.0,61.5752,61.8378,61.5658,61.8097,56378.0
2021-03-23 10:20:00,65.92,65.95,65.76,65.8,30508.0,61.819,61.8472,61.669,61.7065,30508.0
2021-03-23 10:30:00,65.81,65.84,65.65,65.69,68345.0,61.7159,61.744,61.5658,61.6033,68345.0
2021-03-23 10:40:00,65.7,65.72,65.48,65.58,55611.0,61.6127,61.6315,61.4064,61.5002,55611.0
2021-03-23 10:50:00,65.57,65.81,65.56,65.79,59537.0,61.4908,61.7159,61.4814,61.6971,59537.0
2021-03-23 11:00:00,65.79,65.79,65.48,65.59,90280.0,61.6971,61.6971,61.4064,61.5096,90280.0
2021-03-23 11:10:00,65.58,65.68,65.48,65.54,67715.0,61.5002,61.594,61.4064,61.4627,67715.0
2021-03-23 11:20:00,65.54,65.7,65.47,65.67,58638.0,61.4627,61.6127,61.397,61.5846,58638.0
2021-03-23 11:30:00,65.67,65.68,65.39,65.41,77944.0,61.5846,61.594,61.322,61.3408,77944.0
2021-03-23 11:40:00,65.41,65.43,65.22,65.25,61785.0,61.3408,61.3595,61.1626,61.1907,61785.0
2021-03-23 11:50:00,65.26,65.26,64.96,64.98,136377.0,61.2001,61.2001,60.9188,60.9375,136377.0
2021-03-23 12:00:00,64.98,65.16,64.94,65.0,141003.0,60.9375,61.1063,60.9,60.9563,141003.0
2021-03-23 12:10:00,65.01,65.19,64.96,65.08,69344.0,60.9656,61.1345,60.9188,61.0313,69344.0
2021-03-23 12:20:00,65.1,65.16,65.04,65.06,67378.0,61.05,61.1063,60.9938,61.0125,67378.0
2021-03-23 12:30:00,65.06,65.22,65.05,65.2,68459.0,61.0125,61.1626,61.0032,61.1438,68459.0
2021-03-23 12:40:00,65.19,65.22,65.06,65.09,52877.0,61.1345,61.1626,61.0125,61.0407,52877.0
2021-03-23 12:50:00,65.09,65.1,64.99,65.06,53708.0,61.0407,61.05,60.9469,61.0125,53708.0
2021-03-23 13:00:00,65.06,65.17,65.06,65.12,47013.0,61.0125,61.1157,61.0125,61.0688,47013.0
2021-03-23 13:10:00,65.11,65.34,65.08,65.34,62517.0,61.0594,61.2751,61.0313,61.2751,62517.0
2021-03-23 13:20:00,65.33,65.43,65.28,65.29,69892.0,61.2657,61.3595,61.2189,61.2282,69892.0
2021-03-23 13:30:00,65.3,65.3,65.08,65.08,56922.0,61.2376,61.2376,61.0313,61.0313,56922.0
2021-03-23 13:40:00,65.09,65.09,64.76,64.85,106249.0,61.0407,61.0407,60.7312,60.8156,106249.0
2021-03-23 13:50:00,64.87,64.87,64.66,64.7,112032.0,60.8344,60.8344,60.6374,60.6749,112032.0
2021-03-23 14:00:00,64.71,64.74,64.57,64.68,84608.0,60.6843,60.7124,60.553,60.6562,84608.0
2021-03-23 14:10:00,64.7,64.86,64.58,64.63,88686.0,60.6749,60.825,60.5624,60.6093,88686.0
2021-03-23 14:20:00,64.64,64.75,64.59,64.64,81752.0,60.6187,60.7218,60.5718,60.6187,81752.0
2021-03-23 14:30:00,64.65,64.7,64.59,64.66,103268.0,60.628,60.6749,60.5718,60.6374,103268.0
2021-03-23 14:40:00,64.67,64.68,64.36,64.46,130495.0,60.6468,60.6562,60.3561,60.4499,130495.0
2021-03-23 14:50:00,64.45,64.5,64.33,64.36,121421.0,60.4405,60.4874,60.328,60.3561,121421.0
2021-03-23 15:00:00,64.36,64.77,64.35,64.69,117945.0,60.3561,60.7406,60.3467,60.6656,117945.0
2021-03-23 15:10:00,64.69,64.7,64.4,64.48,154090.0,60.6656,60.6749,60.3936,60.4686,154090.0
2021-03-23 15:20:00,64.48,64.49,64.24,64.34,143867.0,60.4686,60.478,60.2436,60.3373,143867.0
2021-03-23 15:30:00,64.34,64.55,64.3,64.4,192688.0,60.3373,60.5343,60.2998,60.3936,192688.0
2021-03-23 15:40:00,64.4,64.59,64.33,64.45,223753.0,60.3936,60.5718,60.328,60.4405,223753.0
2021-03-23 15:50:00,64.44,64.59,64.41,64.53,458942.0,60.4311,60.5718,60.403,60.5155,458942.0
2021-03-24 09:30:00,64.5,65.19,64.5,65.19,142375.0,60.4874,61.1345,60.4874,61.1345,142375.0
2021-03-24 09:40:00,65.16,65.42,65.16,65.21,90997.0,61.1063,61.3501,61.1063,61.1532,90997.0
2021-03-24 09:50:00,65.21,65.23,64.66,64.91,150640.0,61.1532,61.172,60.6374,60.8719,150640.0
2021-03-24 10:00:00,64.89,65.13,64.88,64.98,165894.0,60.8531,61.0782,60.8437,60.9375,165894.0
2021-03-24 10:10:00,64.98,65.1,64.8,64.84,83041.0,60.9375,61.05,60.7687,60.8062,83041.0
2021-03-24 10:20:00,64.85,64.97,64.79,64.83,55569.0,60.8156,60.9281,60.7593,60.7968,55569.0
2021-03-24 10:30:00,64.82,65.06,64.73,64.94,121990.0,60.7875,61.0125,60.7031,60.9,121990.0
2021-03-24 10:40:00,64.94,65.18,64.91,65.14,82228.0,60.9,61.1251,60.8719,61.0876,82228.0
2021-03-24 10:50:00,65.15,65.25,65.07,65.08,85791.0,61.0969,61.1907,61.0219,61.0313,85791.0
2021-03-24 11:00:00,65.1,65.32,65.06,65.24,47390.0,61.05,61.2564,61.0125,61.1813,47390.0
2021-03-24 11:10:00,65.23,65.48,65.22,65.33,69641.0,61.172,61.4064,61.1626,61.2657,69641.0
2021-03-24 11:20:00,65.3,65.32,65.09,65.16,46502.0,61.2376,61.2564,61.0407,61.1063,46502.0
2021-03-24 11:30:00,65.17,65.22,64.93,64.96,110741.0,61.1157,61.1626,60.8906,60.9188,110741.0
2021-03-24 11:40:00,64.95,64.99,64.85,64.9,52181.0,60.9094,60.9469,60.8156,60.8625,52181.0
2021-03-24 11:50:00,64.9,64.9,64.77,64.87,37758.0,60.8625,60.8625,60.7406,60.8344,37758.0
2021-03-24 12:00:00,64.87,65.07,64.85,65.03,46359.0,60.8344,61.0219,60.8156,60.9844,46359.0
2021-03-24 12:10:00,65.03,65.2,65.0,65.14,37803.0,60.9844,61.1438,60.9563,61.0876,37803.0
2021-03-24 12:20:00,65.14,65.21,65.1,65.16,37277.0,61.0876,61.1532,61.05,61.1063,37277.0
2021-03-24 12:30:00,65.17,65.28,65.11,65.21,35619.0,61.1157,61.2189,61.0594,61.1532,35619.0
2021-03-24 12:40:00,65.2,65.36,65.2,65.27,35591.0,61.1438,61.2939,61.1438,61.2095,35591.0
2021-03-24 12:50:00,65.27,65.39,65.2,65.3,38632.0,61.2095,61.322,61.1438,61.2376,38632.0
2021-03-24 13:00:00,65.29,65.3,65.11,65.13,43547.0,61.2282,61.2376,61.0594,61.0782,43547.0
2021-03-24 13:10:00,65.13,65.15,64.98,65.06,78087.0,61.0782,61.0969,60.9375,61.0125,78087.0
2021-03-24 13:20:00,65.06,65.16,65.04,65.14,60492.0,61.0125,61.1063,60.9938,61.0876,60492.0
2021-03-24 13:30:00,65.14,65.22,65.11,65.16,54405.0,61.0876,61.1626,61.0594,61.1063,54405.0
2021-03-24 13:40:00,65.16,65.2,64.93,65.14,78533.0,61.1063,61.1438,60.8906,61.0876,78533.0
2021-03-24 13:50:00,65.16,65.19,65.1,65.15,36808.0,61.1063,61.1345,61.05,61.0969,36808.0
2021-03-24 14:00:00,65.15,65.15,64.99,65.06,44302.0,61.0969,61.0969,60.9469,61.0125,44302.0
2021-03-24 14:10:00,65.06,65.07,64.94,65.0,63471.0,61.0125,61.0219,60.9,60.9563,63471.0
2021-03-24 14:20:00,65.0,65.04,64.8,64.81,67296.0,60.9563,60.9938,60.7687,60.7781,67296.0
2021-03-24 14:30:00,64.8,64.86,64.75,64.84,67695.0,60.7687,60.825,60.7218,60.8062,67695.0
2021-03-24 14:40:00,64.83,64.9,64.62,64.9,63479.0,60.7968,60.8625,60.5999,60.8625,63479.0
2021-03-24 14:50:00,64.88,64.89,64.64,64.72,74501.0,60.8437,60.8531,60.6187,60.6937,74501.0
2021-03-24 15:00:00,64.72,64.91,64.67,64.79,79016.0,60.6937,60.8719,60.6468,60.7593,79016.0
2021-03-24 15:10:00,64.78,64.88,64.67,64.85,60862.0,60.75,60.8437,60.6468,60.8156,60862.0
2021-03-24 15:20:00,64.84,64.85,64.59,64.64,92214.0,60.8062,60.8156,60.5718,60.6187,92214.0
2021-03-24 15:30:00,64.64,64.71,64.51,64.52,106124.0,60.6187,60.6843,60.4968,60.5061,106124.0
2021-03-24 15:40:00,64.52,64.57,64.45,64.55,113048.0,60.5061,60.553,60.4405,60.5343,113048.0
2021-03-24 15:50:00,64.54,64.57,64.33,64.33,294319.0,60.5249,60.553,60.328,60.328,294319.0
2021-03-25 09:30:00,64.0,64.1,63.54,63.64,174168.0,60.0185,60.1123,59.5871,59.6809,174168.0
2021-03-25 09:40:00,63.67,64.09,63.64,64.03,117357.0,59.709,60.1029,59.6809,60.0466,117357.0
2021-03-25 09:50:00,64.01,64.03,63.7,63.89,228343.0,60.0279,60.0466,59.7371,59.9153,228343.0
2021-03-25 10:00:00,63.88,64.15,63.76,64.05,205415.0,59.9059,60.1592,59.7934,60.0654,205415.0
2021-03-25 10:10:00,64.03,64.19,63.91,63.96,199772.0,60.0466,60.1967,59.9341,59.981,199772.0
2021-03-25 10:20:00,63.97,64.15,63.9,63.98,40884.0,59.9903,60.1592,59.9247,59.9997,40884.0
2021-03-25 10:30:00,63.97,63.99,63.86,63.9,104340.0,59.9903,60.0091,59.8872,59.9247,104340.0
2021-03-25 10:40:00,63.9,63.92,63.59,63.69,98603.0,59.9247,59.9435,59.634,59.7278,98603.0
2021-03-25 10:50:00,63.66,63.76,63.42,63.75,131112.0,59.6996,59.7934,59.4746,59.784,131112.0
2021-03-25 11:00:00,63.75,63.75,63.41,63.69,70563.0,59.784,59.784,59.4652,59.7278,70563.0
2021-03-25 11:10:00,63.69,63.95,63.6,63.94,71068.0,59.7278,59.9716,59.6434,59.9622,71068.0
2021-03-25 11:20:00,63.93,64.0,63.81,64.0,72752.0,59.9528,60.0185,59.8403,60.0185,72752.0
2021-03-25 11:30:00,63.99,64.47,63.98,64.2,180716.0,60.0091,60.4592,59.9997,60.206,180716.0
2021-03-25 11:40:00,64.2,64.38,64.13,64.31,81868.0,60.206,60.3748,60.1404,60.3092,81868.0
2021-03-25 11:50:00,64.27,64.64,64.2,64.62,166520.0,60.2717,60.6187,60.206,60.5999,166520.0
2021-03-25 12:00:00,64.64,64.76,64.58,64.72,139900.0,60.6187,60.7312,60.5624,60.6937,139900.0
2021-03-25 12:10:00,64.74,64.98,64.66,64.88,39645.0,60.7124,60.9375,60.6374,60.8437,39645.0
2021-03-25 12:20:00,64.89,64.96,64.83,64.85,42356.0,60.8531,60.9188,60.7968,60.8156,42356.0
2021-03-25 12:30:00,64.86,64.94,64.83,64.91,33217.0,60.825,60.9,60.7968,60.8719,33217.0
2021-03-25 12:40:00,64.92,65.04,64.89,65.01,37187.0,60.8812,60.9938,60.8531,60.9656,37187.0
2021-03-25 12:50:00,65.0,65.09,64.96,65.04,82431.0,60.9563,61.0407,60.9188,60.9938,82431.0
2021-03-25 13:00:00,65.03,65.13,64.99,65.02,68706.0,60.9844,61.0782,60.9469,60.975,68706.0
2021-03-25 13:10:00,65.03,65.15,64.98,65.05,31575.0,60.9844,61.0969,60.9375,61.0032,31575.0
2021-03-25 13:20:00,65.07,65.2,65.02,65.09,49822.0,61.0219,61.1438,60.975,61.0407,49822.0
2021-03-25 13:30:00,65.09,65.13,64.9,65.04,48830.0,61.0407,61.0782,60.8625,60.9938,48830.0
2021-03-25 13:40:00,65.05,65.17,64.95,65.02,90793.0,61.0032,61.1157,60.9094,60.975,90793.0
2021-03-25 13:50:00,65.0,65.05,64.83,64.85,49885.0,60.9563,61.0032,60.7968,60.8156,49885.0
2021-03-25 14:00:00,64.85,64.88,64.71,64.76,36794.0,60.8156,60.8437,60.6843,60.7312,36794.0
2021-03-25 14:10:00,64.73,64.85,64.72,64.79,49251.0,60.7031,60.8156,60.6937,60.7593,49251.0
2021-03-25 14:20:00,64.78,64.78,64.57,64.58,60296.0,60.75,60.75,60.553,60.5624,60296.0
2021-03-25 14:30:00,64.57,64.89,64.55,64.84,50890.0,60.553,60.8531,60.5343,60.8062,50890.0
2021-03-25 14:40:00,64.84,64.92,64.82,64.86,57173.0,60.8062,60.8812,60.7875,60.825,57173.0
2021-03-25 14:50:00,64.86,65.03,64.82,64.93,49145.0,60.825,60.9844,60.7875,60.8906,49145.0
2021-03-25 15:00:00,64.94,64.99,64.82,64.82,81301.0,60.9,60.9469,60.7875,60.7875,81301.0
2021-03-25 15:10:00,64.82,65.11,64.79,65.1,114626.0,60.7875,61.0594,60.7593,61.05,114626.0
2021-03-25 15:20:00,65.09,65.13,64.93,65.11,94532.0,61.0407,61.0782,60.8906,61.0594,94532.0
2021-03-25 15:30:00,65.1,65.29,65.09,65.24,165542.0,61.05,61.2282,61.0407,61.1813,165542.0
2021-03-25 15:40:00,65.25,65.27,65.02,65.09,134091.0,61.1907,61.2095,60.975,61.0407,134091.0
2021-03-25 15:50:00,65.09,65.27,65.05,65.08,479174.0,61.0407,61.2095,61.0032,61.0313,479174.0
2021-03-26 09:30:00,65.72,65.92,65.42,65.66,173753.0,61.6315,61.819,61.3501,61.5752,173753.0
2021-03-26 09:40:00,65.66,65.67,65.35,65.52,106481.0,61.5752,61.5846,61.2845,61.4439,106481.0
2021-03-26 09:50:00,65.52,65.94,65.47,65.93,99031.0,61.4439,61.8378,61.397,61.8284,99031.0
2021-03-26 10:00:00,65.92,66.2,65.91,66.1,98029.0,61.819,62.0816,61.8097,61.9878,98029.0
2021-03-26 10:10:00,66.09,66.34,66.02,66.31,104288.0,61.9785,62.2129,61.9128,62.1848,104288.0
2021-03-26 10:20:00,66.32,66.34,66.11,66.14,210522.0,62.1942,62.2129,61.9972,62.0254,210522.0
2021-03-26 10:30:00,66.15,66.25,65.92,65.94,121385.0,62.0347,62.1285,61.819,61.8378,121385.0
2021-03-26 10:40:00,65.95,65.96,65.67,65.73,77894.0,61.8472,61.8565,61.5846,61.6409,77894.0
2021-03-26 10:50:00,65.72,65.82,65.65,65.67,77847.0,61.6315,61.7253,61.5658,61.5846,77847.0
2021-03-26 11:00:00,65.68,65.79,65.52,65.74,81376.0,61.594,61.6971,61.4439,61.6502,81376.0
2021-03-26 11:10:00,65.74,65.74,65.44,65.61,94784.0,61.6502,61.6502,61.3689,61.5283,94784.0
2021-03-26 11:20:00,65.61,65.74,65.56,65.73,125361.0,61.5283,61.6502,61.4814,61.6409,125361.0
2021-03-26 11:30:00,65.73,65.78,65.57,65.59,66545.0,61.6409,61.6877,61.4908,61.5096,66545.0
2021-03-26 11:40:00,65.59,65.68,65.44,65.6,70311.0,61.5096,61.594,61.3689,61.5189,70311.0
2021-03-26 11:50:00,65.6,65.61,65.44,65.5,49188.0,61.5189,61.5283,61.3689,61.4252,49188.0
2021-03-26 12:00:00,65.5,65.53,65.4,65.42,45196.0,61.4252,61.4533,61.3314,61.3501,45196.0
2021-03-26 12:10:00,65.43,65.67,65.39,65.64,95197.0,61.3595,61.5846,61.322,61.5565,95197.0
2021-03-26 12:20:00,65.65,65.71,65.58,65.61,54968.0,61.5658,61.6221,61.5002,61.5283,54968.0
2021-03-26 12:30:00,65.61,65.8,65.6,65.7,78501.0,61.5283,61.7065,61.5189,61.6127,78501.0
2021-03-26 12:40:00,65.69,65.88,65.66,65.75,77656.0,61.6033,61.7815,61.5752,61.6596,77656.0
2021-03-26 12:50:00,65.74,65.81,65.68,65.73,61478.0,61.6502,61.7159,61.594,61.6409,61478.0
2021-03-26 13:00:00,65.73,65.84,65.69,65.77,40647.0,61.6409,61.744,61.6033,61.6784,40647.0
2021-03-26 13:10:00,65.76,65.76,65.56,65.6,62564.0,61.669,61.669,61.4814,61.5189,62564.0
2021-03-26 13:20:00,65.59,65.62,65.52,65.59,44763.0,61.5096,61.5377,61.4439,61.5096,44763.0
2021-03-26 13:30:00,65.59,65.7,65.46,65.47,47502.0,61.5096,61.6127,61.3877,61.397,47502.0
2021-03-26 13:40:00,65.47,65.47,65.34,65.36,62926.0,61.397,61.397,61.2751,61.2939,62926.0
2021-03-26 13:50:00,65.36,65.45,65.33,65.42,59345.0,61.2939,61.3783,61.2657,61.3501,59345.0
2021-03-26 14:00:00,65.42,65.48,65.2,65.23,98199.0,61.3501,61.4064,61.1438,61.172,98199.0
2021-03-26 14:10:00,65.23,65.35,65.12,65.25,98786.0,61.172,61.2845,61.0688,61.1907,98786.0
2021-03-26 14:20:00,65.24,65.46,65.22,65.4,92244.0,61.1813,61.3877,61.1626,61.3314,92244.0
2021-03-26 14:30:00,65.4,65.57,65.36,65.51,119795.0,61.3314,61.4908,61.2939,61.4345,119795.0
2021-03-26 14:40:00,65.51,65.53,65.2,65.2,91629.0,61.4345,61.4533,61.1438,61.1438,91629.0
2021-03-26 14:50:00,65.2,65.69,65.19,65.63,113966.0,61.1438,61.6033,61.1345,61.5471,113966.0
2021-03-26 15:00:00,65.63,65.65,65.31,65.33,108022.0,61.5471,61.5658,61.247,61.2657,108022.0
2021-03-26 15:10:00,65.32,65.58,65.31,65.57,170069.0,61.2564,61.5002,61.247,61.4908,170069.0
2021-03-26 15:20:00,65.58,65.64,65.49,65.62,95844.0,61.5002,61.5565,61.4158,61.5377,95844.0
2021-03-26 15:30:00,65.63,65.74,65.56,65.74,205684.0,61.5471,61.6502,61.4814,61.6502,205684.0
2021-03-26 15:40:00,65.74,65.82,65.65,65.81,180135.0,61.6502,61.7253,61.5658,61.7159,180135.0
2021-03-26 15:50:00,65.82,66.09,65.72,66.05,525506.0,61.7253,61.9785,61.6315,61.9409,525506.0
2021-03-29 09:30:00,65.98,66.6,65.92,66.55,174365.0,61.8753,62.4567,61.819,62.4098,174365.0
2021-03-29 09:40:00,66.55,66.55,66.22,66.28,80447.0,62.4098,62.4098,62.1004,62.1566,80447.0
2021-03-29 09:50:00,66.27,66.69,66.27,66.63,131303.0,62.1473,62.5411,62.1473,62.4849,131303.0
2021-03-29 10:00:00,66.62,66.62,66.17,66.22,143860.0,62.4755,62.4755,62.0535,62.1004,143860.0
2021-03-29 10:10:00,66.22,66.25,65.87,65.91,185743.0,62.1004,62.1285,61.7721,61.8097,185743.0
2021-03-29 10:20:00,65.91,65.93,65.74,65.74,139906.0,61.8097,61.8284,61.6502,61.6502,139906.0
2021-03-29 10:30:00,65.72,65.86,65.64,65.81,216902.0,61.6315,61.7628,61.5565,61.7159,216902.0
2021-03-29 10:40:00,65.8,65.85,65.7,65.74,181760.0,61.7065,61.7534,61.6127,61.6502,181760.0
2021-03-29 10:50:00,65.73,65.78,65.5,65.51,138320.0,61.6409,61.6877,61.4252,61.4345,138320.0
2021-03-29 11:00:00,65.51,65.66,65.45,65.64,82310.0,61.4345,61.5752,61.3783,61.5565,82310.0
2021-03-29 11:10:00,65.66,65.67,65.5,65.54,95560.0,61.5752,61.5846,61.4252,61.4627,95560.0
2021-03-29 11:20:00,65.54,65.66,65.48,65.58,74556.0,61.4627,61.5752,61.4064,61.5002,74556.0
2021-03-29 11:30:00,65.58,65.67,65.53,65.66,49881.0,61.5002,61.5846,61.4533,61.5752,49881.0
2021-03-29 11:40:00,65.65,65.71,65.59,65.59,59147.0,61.5658,61.6221,61.5096,61.5096,59147.0
2021-03-29 11:50:00,65.58,65.73,65.54,65.55,77778.0,61.5002,61.6409,61.4627,61.4721,77778.0
2021-03-29 12:00:00,65.54,65.58,65.34,65.37,125059.0,61.4627,61.5002,61.2751,61.3033,125059.0
2021-03-29 12:10:00,65.39,65.39,65.2,65.24,61287.0,61.322,61.322,61.1438,61.1813,61287.0
2021-03-29 12:20:00,65.24,65.39,65.22,65.34,58617.0,61.1813,61.322,61.1626,61.2751,58617.0
2021-03-29 12:30:00,65.35,65.51,65.31,65.44,50581.0,61.2845,61.4345,61.247,61.3689,50581.0
2021-03-29 12:40:00,65.42,65.46,65.25,65.27,58388.0,61.3501,61.3877,61.1907,61.2095,58388.0
2021-03-29 12:50:00,65.28,65.38,65.17,65.33,63395.0,61.2189,61.3126,61.1157,61.2657,63395.0
2021-03-29 13:00:00,65.32,65.42,65.25,65.3,93712.0,61.2564,61.3501,61.1907,61.2376,93712.0
2021-03-29 13:10:00,65.3,65.3,65.06,65.25,146143.0,61.2376,61.2376,61.0125,61.1907,146143.0
2021-03-29 13:20:00,65.25,65.4,65.24,65.34,54162.0,61.1907,61.3314,61.1813,61.2751,54162.0
2021-03-29 13:30:00,65.35,65.62,65.34,65.42,62320.0,61.2845,61.5377,61.2751,61.3501,62320.0
2021-03-29 13:40:00,65.41,65.49,65.37,65.38,46735.0,61.3408,61.4158,61.3033,61.3126,46735.0
2021-03-29 13:50:00,65.4,65.49,65.29,65.32,46473.0,61.3314,61.4158,61.2282,61.2564,46473.0
2021-03-29 14:00:00,65.32,65.45,65.24,65.45,60951.0,61.2564,61.3783,61.1813,61.3783,60951.0
2021-03-29 14:10:00,65.44,65.55,65.41,65.54,63637.0,61.3689,61.4721,61.3408,61.4627,63637.0
2021-03-29 14:20:00,65.55,65.62,65.47,65.48,72774.0,61.4721,61.5377,61.397,61.4064,72774.0
2021-03-29 14:30:00,65.47,65.5,65.26,65.37,76002.0,61.397,61.4252,61.2001,61.3033,76002.0
2021-03-29 14:40:00,65.37,65.71,65.34,65.61,50964.0,61.3033,61.6221,61.2751,61.5283,50964.0
2021-03-29 14:50:00,65.61,65.63,65.52,65.6,41005.0,61.5283,61.5471,61.4439,61.5189,41005.0
2021-03-29 15:00:00,65.6,65.8,65.6,65.77,70544.0,61.5189,61.7065,61.5189,61.6784,70544.0
2021-03-29 15:10:00,65.76,65.83,65.74,65.78,56488.0,61.669,61.7346,61.6502,61.6877,56488.0
2021-03-29 15:20:00,65.78,65.83,65.65,65.66,85027.0,61.6877,61.7346,61.5658,61.5752,85027.0
2021-03-29 15:30:00,65.67,65.77,65.63,65.71,99388.0,61.5846,61.6784,61.5471,61.6221,99388.0
2021-03-29 15:40:00,65.72,65.76,65.52,65.63,124297.0,61.6315,61.669,61.4439,61.5471,124297.0
2021-03-29 15:50:00,65.6,65.68,65.42,65.55,331814.0,61.5189,61.594,61.3501,61.4721,331814.0
2021-03-30 09:30:00,65.27,65.39,65.12,65.12,89800.0,61.2095,61.322,61.0688,61.0688,89800.0
2021-03-30 09:40:00,65.11,65.24,65.05,65.22,71459.0,61.0594,61.1813,61.0032,61.1626,71459.0
2021-03-30 09:50:00,65.22,65.41,65.04,65.41,41013.0,61.1626,61.3408,60.9938,61.3408,41013.0
2021-03-30 10:00:00,65.39,65.56,65.36,65.45,56894.0,61.322,61.4814,61.2939,61.3783,56894.0
2021-03-30 10:10:00,65.44,65.58,65.38,65.41,161735.0,61.3689,61.5002,61.3126,61.3408,161735.0
2021-03-30 10:20:00,65.4,65.71,65.37,65.69,117569.0,61.3314,61.6221,61.3033,61.6033,117569.0
2021-03-30 10:30:00,65.68,66.01,65.68,66.01,118620.0,61.594,61.9034,61.594,61.9034,118620.0
2021-03-30 10:40:00,66.01,66.1,65.94,65.95,66103.0,61.9034,61.9878,61.8378,61.8472,66103.0
2021-03-30 10:50:00,65.96,65.98,65.7,65.71,46803.0,61.8565,61.8753,61.6127,61.6221,46803.0
2021-03-30 11:00:00,65.73,65.99,65.73,65.98,54956.0,61.6409,61.8847,61.6409,61.8753,54956.0
2021-03-30 11:10:00,65.97,66.04,65.91,65.98,104603.0,61.8659,61.9316,61.8097,61.8753,104603.0
2021-03-30 11:20:00,65.97,66.02,65.78,65.83,66510.0,61.8659,61.9128,61.6877,61.7346,66510.0
2021-03-30 11:30:00,65.85,65.9,65.73,65.75,45308.0,61.7534,61.8003,61.6409,61.6596,45308.0
2021-03-30 11:40:00,65.76,65.97,65.73,65.76,84874.0,61.669,61.8659,61.6409,61.669,84874.0
2021-03-30 11:50:00,65.75,65.75,65.61,65.7,91320.0,61.6596,61.6596,61.5283,61.6127,91320.0
2021-03-30 12:00:00,65.68,65.76,65.64,65.72,78743.0,61.594,61.669,61.5565,61.6315,78743.0
2021-03-30 12:10:00,65.72,65.78,65.59,65.61,75736.0,61.6315,61.6877,61.5096,61.5283,75736.0
2021-03-30 12:20:00,65.6,65.78,65.56,65.75,185096.0,61.5189,61.6877,61.4814,61.6596,185096.0
2021-03-30 12:30:00,65.75,65.81,65.66,65.79,119487.0,61.6596,61.7159,61.5752,61.6971,119487.0
2021-03-30 12:40:00,65.78,65.78,65.66,65.75,41961.0,61.6877,61.6877,61.5752,61.6596,41961.0
2021-03-30 12:50:00,65.74,65.8,65.7,65.73,40861.0,61.6502,61.7065,61.6127,61.6409,40861.0
2021-03-30 13:00:00,65.73,65.81,65.67,65.78,70487.0,61.6409,61.7159,61.5846,61.6877,70487.0
2021-03-30 13:10:00,65.77,65.88,65.73,65.88,47335.0,61.6784,61.7815,61.6409,61.7815,47335.0
2021-03-30 13:20:00,65.88,66.01,65.86,66.0,57428.0,61.7815,61.9034,61.7628,61.8941,57428.0
2021-03-30 13:30:00,66.0,66.05,65.95,66.03,66955.0,61.8941,61.9409,61.8472,61.9222,66955.0
2021-03-30 13:40:00,66.03,66.08,65.95,65.95,56266.0,61.9222,61.9691,61.8472,61.8472,56266.0
2021-03-30 13:50:00,65.96,66.19,65.94,66.13,178563.0,61.8565,62.0722,61.8378,62.016,178563.0
2021-03-30 14:00:00,66.13,66.33,66.06,66.32,98666.0,62.016,62.2035,61.9503,62.1942,98666.0
2021-03-30 14:10:00,66.33,66.48,66.29,66.47,87730.0,62.2035,62.3442,62.166,62.3348,87730.0
2021-03-30 14:20:00,66.48,66.5,66.31,66.4,79488.0,62.3442,62.363,62.1848,62.2692,79488.0
2021-03-30 14:30:00,66.4,66.44,66.29,66.31,59772.0,62.2692,62.3067,62.166,62.1848,59772.0
2021-03-30 14:40:00,66.31,66.34,66.22,66.33,65368.0,62.1848,62.2129,62.1004,62.2035,65368.0
2021-03-30 14:50:00,66.34,66.46,66.25,66.44,73410.0,62.2129,62.3254,62.1285,62.3067,73410.0
2021-03-30 15:00:00,66.43,66.51,66.37,66.47,60163.0,62.2973,62.3723,62.241,62.3348,60163.0
2021-03-30 15:10:00,66.46,66.46,66.31,66.35,72863.0,62.3254,62.3254,62.1848,62.2223,72863.0
2021-03-30 15:20:00,66.34,66.47,66.33,66.45,121385.0,62.2129,62.3348,62.2035,62.3161,121385.0
2021-03-30 15:30:00,66.45,66.57,66.45,66.52,162375.0,62.3161,62.4286,62.3161,62.3817,162375.0
2021-03-30 15:40:00,66.52,66.65,66.43,66.64,435015.0,62.3817,62.5036,62.2973,62.4942,435015.0
2021-03-30 15:50:00,66.66,66.73,66.3,66.56,948316.0,62.513,62.5786,62.1754,62.4192,948316.0
2021-03-31 09:30:00,66.73,67.08,66.44,67.07,164537.0,62.5786,62.9069,62.3067,62.8975,164537.0
2021-03-31 09:40:00,67.09,67.16,66.87,66.87,109657.0,62.9162,62.9819,62.7099,62.7099,109657.0
2021-03-31 09:50:00,66.87,67.21,66.76,67.13,112767.0,62.7099,63.0288,62.6068,62.9538,112767.0
2021-03-31 10:00:00,67.11,67.39,67.09,67.33,121905.0,62.935,63.1976,62.9162,63.1413,121905.0
2021-03-31 10:10:00,67.33,67.43,67.19,67.34,147489.0,63.1413,63.2351,63.01,63.1507,147489.0
2021-03-31 10:20:00,67.33,67.35,67.0,67.03,140748.0,63.1413,63.1601,62.8318,62.86,140748.0
2021-03-31 10:30:00,67.04,67.17,66.96,67.14,76654.0,62.8694,62.9913,62.7943,62.9631,76654.0
2021-03-31 10:40:00,67.15,67.4,67.12,67.34,101630.0,62.9725,63.207,62.9444,63.1507,101630.0
2021-03-31 10:50:00,67.33,67.44,67.26,67.41,87100.0,63.1413,63.2445,63.0757,63.2163,87100.0
2021-03-31 11:00:00,67.41,67.46,67.26,67.45,123799.0,63.2163,63.2632,63.0757,63.2539,123799.0
2021-03-31 11:10:00,67.45,67.51,67.33,67.37,94322.0,63.2539,63.3101,63.1413,63.1788,94322.0
2021-03-31 11:20:00,67.37,67.37,67.14,67.16,42748.0,63.1788,63.1788,62.9631,62.9819,42748.0
2021-03-31 11:30:00,67.17,67.34,67.15,67.19,52047.0,62.9913,63.1507,62.9725,63.01,52047.0
2021-03-31 11:40:00,67.19,67.27,67.17,67.25,38396.0,63.01,63.0851,62.9913,63.0663,38396.0
2021-03-31 11:50:00,67.25,67.26,67.14,67.16,28365.0,63.0663,63.0757,62.9631,62.9819,28365.0
2021-03-31 12:00:00,67.16,67.18,66.94,66.95,51033.0,62.9819,63.0007,62.7756,62.785,51033.0
2021-03-31 12:10:00,66.94,66.97,66.67,66.84,68209.0,62.7756,62.8037,62.5224,62.6818,68209.0
2021-03-31 12:20:00,66.85,66.85,66.69,66.74,36995.0,62.6912,62.6912,62.5411,62.588,36995.0
2021-03-31 12:30:00,66.74,66.89,66.74,66.86,42475.0,62.588,62.7287,62.588,62.7006,42475.0
2021-03-31 12:40:00,66.86,66.96,66.85,66.88,39429.0,62.7006,62.7943,62.6912,62.7193,39429.0
2021-03-31 12:50:00,66.88,66.89,66.74,66.83,28125.0,62.7193,62.7287,62.588,62.6724,28125.0
2021-03-31 13:00:00,66.81,66.81,66.66,66.73,40592.0,62.6537,62.6537,62.513,62.5786,40592.0
2021-03-31 13:10:00,66.73,66.82,66.72,66.76,51398.0,62.5786,62.663,62.5693,62.6068,51398.0
2021-03-31 13:20:00,66.77,66.78,66.66,66.77,32415.0,62.6162,62.6255,62.513,62.6162,32415.0
2021-03-31 13:30:00,66.77,66.94,66.73,66.91,57311.0,62.6162,62.7756,62.5786,62.7474,57311.0
2021-03-31 13:40:00,66.89,66.93,66.66,66.77,96062.0,62.7287,62.7662,62.513,62.6162,96062.0
2021-03-31 13:50:00,66.77,66.89,66.76,66.84,40192.0,62.6162,62.7287,62.6068,62.6818,40192.0
2021-03-31 14:00:00,66.85,66.93,66.81,66.81,68341.0,62.6912,62.7662,62.6537,62.6537,68341.0
2021-03-31 14:10:00,66.8,66.88,66.74,66.84,56538.0,62.6443,62.7193,62.588,62.6818,56538.0
2021-03-31 14:20:00,66.84,66.96,66.81,66.86,53102.0,62.6818,62.7943,62.6537,62.7006,53102.0
2021-03-31 14:30:00,66.86,66.92,66.79,66.8,51119.0,62.7006,62.7568,62.6349,62.6443,51119.0
2021-03-31 14:40:00,66.79,66.86,66.68,66.68,35249.0,62.6349,62.7006,62.5318,62.5318,35249.0
2021-03-31 14:50:00,66.68,66.75,66.65,66.65,34828.0,62.5318,62.5974,62.5036,62.5036,34828.0
2021-03-31 15:00:00,66.64,66.66,66.52,66.55,58500.0,62.4942,62.513,62.3817,62.4098,58500.0
2021-03-31 15:10:00,66.56,66.68,66.46,66.64,82163.0,62.4192,62.5318,62.3254,62.4942,82163.0
2021-03-31 15:20:00,66.64,66.68,66.54,66.58,55181.0,62.4942,62.5318,62.4005,62.438,55181.0
2021-03-31 15:30:00,66.57,66.65,66.44,66.46,107299.0,62.4286,62.5036,62.3067,62.3254,107299.0
2021-03-31 15:40:00,66.44,66.51,66.34,66.37,151046.0,62.3067,62.3723,62.2129,62.241,151046.0
2021-03-31 15:50:00,66.37,66.43,66.11,66.18,551197.0,62.241,62.2973,61.9972,62.0629,551197.0
2021-04-01 09:30:00,66.94,67.16,66.25,66.43,258369.0,62.7756,62.9819,62.1285,62.2973,258369.0
2021-04-01 09:40:00,66.4,66.58,65.84,65.86,364310.0,62.2692,62.438,61.744,61.7628,364310.0
2021-04-01 09:50:00,65.83,66.27,65.83,66.05,200024.0,61.7346,62.1473,61.7346,61.9409,200024.0
2021-04-01 10:00:00,66.08,66.54,66.03,66.37,150370.0,61.9691,62.4005,61.9222,62.241,150370.0
2021-04-01 10:10:00,66.36,66.44,66.04,66.05,57414.0,62.2317,62.3067,61.9316,61.9409,57414.0
2021-04-01 10:20:00,66.04,66.1,65.67,65.7,196059.0,61.9316,61.9878,61.5846,61.6127,196059.0
2021-04-01 10:30:00,65.69,65.71,65.57,65.66,126599.0,61.6033,61.6221,61.4908,61.5752,126599.0
2021-04-01 10:40:00,65.65,65.78,65.62,65.73,88996.0,61.5658,61.6877,61.5377,61.6409,88996.0
2021-04-01 10:50:00,65.73,65.82,65.68,65.76,68444.0,61.6409,61.7253,61.594,61.669,68444.0
2021-04-01 11:00:00,65.75,65.86,65.69,65.84,49285.0,61.6596,61.7628,61.6033,61.744,49285.0
2021-04-01 11:10:00,65.84,65.97,65.77,65.91,94166.0,61.744,61.8659,61.6784,61.8097,94166.0
2021-04-01 11:20:00,65.9,66.04,65.89,66.0,60834.0,61.8003,61.9316,61.7909,61.8941,60834.0
2021-04-01 11:30:00,65.99,66.12,65.94,65.98,84160.0,61.8847,62.0066,61.8378,61.8753,84160.0
2021-04-01 11:40:00,65.98,66.05,65.97,66.0,69736.0,61.8753,61.9409,61.8659,61.8941,69736.0
2021-04-01 11:50:00,66.01,66.07,65.95,65.97,70342.0,61.9034,61.9597,61.8472,61.8659,70342.0
2021-04-01 12:00:00,65.98,66.18,65.98,66.09,55504.0,61.8753,62.0629,61.8753,61.9785,55504.0
2021-04-01 12:10:00,66.09,66.12,66.03,66.11,50427.0,61.9785,62.0066,61.9222,61.9972,50427.0
2021-04-01 12:20:00,66.12,66.23,66.11,66.11,39057.0,62.0066,62.1098,61.9972,61.9972,39057.0
2021-04-01 12:30:00,66.11,66.11,66.0,66.02,48554.0,61.9972,61.9972,61.8941,61.9128,48554.0
2021-04-01 12:40:00,66.02,66.14,65.92,66.14,54327.0,61.9128,62.0254,61.819,62.0254,54327.0
2021-04-01 12:50:00,66.15,66.22,66.12,66.13,28117.0,62.0347,62.1004,62.0066,62.016,28117.0
2021-04-01 13:00:00,66.13,66.26,66.13,66.23,109447.0,62.016,62.1379,62.016,62.1098,109447.0
2021-04-01 13:10:00,66.22,66.24,66.09,66.13,70645.0,62.1004,62.1191,61.9785,62.016,70645.0
2021-04-01 13:20:00,66.13,66.33,66.1,66.28,96832.0,62.016,62.2035,61.9878,62.1566,96832.0
2021-04-01 13:30:00,66.28,66.37,66.23,66.27,48047.0,62.1566,62.241,62.1098,62.1473,48047.0
2021-04-01 13:40:00,66.27,66.28,66.16,66.16,41559.0,62.1473,62.1566,62.0441,62.0441,41559.0
2021-04-01 13:50:00,66.16,66.19,66.06,66.08,51168.0,62.0441,62.0722,61.9503,61.9691,51168.0
2021-04-01 14:00:00,66.09,66.12,66.06,66.09,52731.0,61.9785,62.0066,61.9503,61.9785,52731.0
2021-04-01 14:10:00,66.09,66.15,66.05,66.15,39879.0,61.9785,62.0347,61.9409,62.0347,39879.0
2021-04-01 14:20:00,66.15,66.24,66.12,66.18,39156.0,62.0347,62.1191,62.0066,62.0629,39156.0
2021-04-01 14:30:00,66.17,66.2,66.1,66.2,56882.0,62.0535,62.0816,61.9878,62.0816,56882.0
2021-04-01 14:40:00,66.21,66.25,66.1,66.15,58303.0,62.091,62.1285,61.9878,62.0347,58303.0
2021-04-01 14:50:00,66.15,66.15,65.98,66.04,58796.0,62.0347,62.0347,61.8753,61.9316,58796.0
2021-04-01 15:00:00,66.06,66.1,66.0,66.02,50577.0,61.9503,61.9878,61.8941,61.9128,50577.0
2021-04-01 15:10:00,66.03,66.15,66.01,66.13,61645.0,61.9222,62.0347,61.9034,62.016,61645.0
2021-04-01 15:20:00,66.13,66.14,65.99,66.02,67058.0,62.016,62.0254,61.8847,61.9128,67058.0
2021-04-01 15:30:00,66.01,66.01,65.87,65.89,100667.0,61.9034,61.9034,61.7721,61.7909,100667.0
2021-04-01 15:40:00,65.89,65.92,65.81,65.88,122109.0,61.7909,61.819,61.7159,61.7815,122109.0
2021-04-01 15:50:00,65.88,66.04,65.85,65.98,307369.0,61.7815,61.9316,61.7534,61.8753,307369.0
2021-04-05 09:30:00,66.27,66.84,66.27,66.58,98677.0,62.1473,62.6818,62.1473,62.438,98677.0
2021-04-05 09:40:00,66.58,66.79,66.54,66.61,89222.0,62.438,62.6349,62.4005,62.4661,89222.0
2021-04-05 09:50:00,66.6,66.87,66.56,66.86,130202.0,62.4567,62.7099,62.4192,62.7006,130202.0
2021-04-05 10:00:00,66.86,66.9,66.47,66.54,66355.0,62.7006,62.7381,62.3348,62.4005,66355.0
2021-04-05 10:10:00,66.52,66.7,66.44,66.67,40283.0,62.3817,62.5505,62.3067,62.5224,40283.0
2021-04-05 10:20:00,66.67,66.96,66.66,66.95,82197.0,62.5224,62.7943,62.513,62.785,82197.0
2021-04-05 10:30:00,66.96,67.16,66.93,67.13,74910.0,62.7943,62.9819,62.7662,62.9538,74910.0
2021-04-05 10:40:00,67.1,67.24,67.04,67.08,60244.0,62.9256,63.0569,62.8694,62.9069,60244.0
2021-04-05 10:50:00,67.08,67.09,66.94,66.98,80995.0,62.9069,62.9162,62.7756,62.8131,80995.0
2021-04-05 11:00:00,66.98,67.17,66.94,67.17,73994.0,62.8131,62.9913,62.7756,62.9913,73994.0
2021-04-05 11:10:00,67.17,67.27,67.14,67.27,51236.0,62.9913,63.0851,62.9631,63.0851,51236.0
2021-04-05 11:20:00,67.26,67.38,67.25,67.36,52522.0,63.0757,63.1882,63.0663,63.1695,52522.0
2021-04-05 11:30:00,67.34,67.4,67.23,67.31,52426.0,63.1507,63.207,63.0475,63.1226,52426.0
2021-04-05 11:40:00,67.31,67.41,67.31,67.31,52605.0,63.1226,63.2163,63.1226,63.1226,52605.0
2021-04-05 11:50:00,67.31,67.35,67.24,67.32,56381.0,63.1226,63.1601,63.0569,63.1319,56381.0
2021-04-05 12:00:00,67.32,67.32,67.19,67.27,46512.0,63.1319,63.1319,63.01,63.0851,46512.0
2021-04-05 12:10:00,67.27,67.28,67.2,67.2,53836.0,63.0851,63.0944,63.0194,63.0194,53836.0
2021-04-05 12:20:00,67.19,67.43,67.16,67.42,70935.0,63.01,63.2351,62.9819,63.2257,70935.0
2021-04-05 12:30:00,67.42,67.5,67.34,67.49,46940.0,63.2257,63.3007,63.1507,63.2914,46940.0
2021-04-05 12:40:00,67.47,67.47,67.37,67.44,59644.0,63.2726,63.2726,63.1788,63.2445,59644.0
2021-04-05 12:50:00,67.44,67.51,67.29,67.34,82722.0,63.2445,63.3101,63.1038,63.1507,82722.0
2021-04-05 13:00:00,67.32,67.37,67.28,67.36,44122.0,63.1319,63.1788,63.0944,63.1695,44122.0
2021-04-05 13:10:00,67.35,67.36,67.2,67.21,63530.0,63.1601,63.1695,63.0194,63.0288,63530.0
2021-04-05 13:20:00,67.2,67.37,67.19,67.31,91224.0,63.0194,63.1788,63.01,63.1226,91224.0
2021-04-05 13:30:00,67.3,67.43,67.27,67.42,56207.0,63.1132,63.2351,63.0851,63.2257,56207.0
2021-04-05 13:40:00,67.41,67.53,67.31,67.51,54079.0,63.2163,63.3289,63.1226,63.3101,54079.0
2021-04-05 13:50:00,67.5,67.52,67.46,67.51,49319.0,63.3007,63.3195,63.2632,63.3101,49319.0
2021-04-05 14:00:00,67.51,67.56,67.46,67.52,94398.0,63.3101,63.357,63.2632,63.3195,94398.0
2021-04-05 14:10:00,67.52,67.74,67.44,67.61,93812.0,63.3195,63.5258,63.2445,63.4039,93812.0
2021-04-05 14:20:00,67.62,67.62,67.5,67.51,46459.0,63.4133,63.4133,63.3007,63.3101,46459.0
2021-04-05 14:30:00,67.5,67.61,67.44,67.57,69095.0,63.3007,63.4039,63.2445,63.3664,69095.0
2021-04-05 14:40:00,67.56,67.62,67.47,67.61,84326.0,63.357,63.4133,63.2726,63.4039,84326.0
2021-04-05 14:50:00,67.61,67.63,67.54,67.59,101192.0,63.4039,63.4227,63.3383,63.3851,101192.0
2021-04-05 15:00:00,67.59,67.64,67.57,67.61,140323.0,63.3851,63.432,63.3664,63.4039,140323.0
2021-04-05 15:10:00,67.6,67.7,67.58,67.7,92278.0,63.3945,63.4883,63.3758,63.4883,92278.0
2021-04-05 15:20:00,67.68,67.71,67.53,67.53,77176.0,63.4695,63.4977,63.3289,63.3289,77176.0
2021-04-05 15:30:00,67.54,67.76,67.51,67.76,161910.0,63.3383,63.5446,63.3101,63.5446,161910.0
2021-04-05 15:40:00,67.75,67.84,67.67,67.76,198165.0,63.5352,63.6196,63.4602,63.5446,198165.0
2021-04-05 15:50:00,67.75,67.93,67.7,67.77,550648.0,63.5352,63.704,63.4883,63.5539,550648.0
2021-04-06 09:30:00,67.73,68.09,67.58,67.98,171381.0,63.5164,63.854,63.3758,63.7509,171381.0
2021-04-06 09:40:00,68.0,68.11,67.84,67.87,68261.0,63.7696,63.8728,63.6196,63.6477,68261.0
2021-04-06 09:50:00,67.87,68.14,67.85,68.11,83439.0,63.6477,63.9009,63.629,63.8728,83439.0
2021-04-06 10:00:00,68.11,68.26,67.92,68.06,129832.0,63.8728,64.0135,63.6946,63.8259,129832.0
2021-04-06 10:10:00,68.08,68.1,67.95,68.06,67267.0,63.8447,63.8634,63.7227,63.8259,67267.0
2021-04-06 10:20:00,68.05,68.08,67.85,67.99,62094.0,63.8165,63.8447,63.629,63.7603,62094.0
2021-04-06 10:30:00,67.99,68.21,67.97,68.17,51300.0,63.7603,63.9666,63.7415,63.9291,51300.0
2021-04-06 10:40:00,68.17,68.33,68.15,68.26,210326.0,63.9291,64.0791,63.9103,64.0135,210326.0
2021-04-06 10:50:00,68.27,68.27,68.03,68.03,66354.0,64.0228,64.0228,63.7978,63.7978,66354.0
2021-04-06 11:00:00,68.02,68.02,67.72,67.75,52511.0,63.7884,63.7884,63.5071,63.5352,52511.0
2021-04-06 11:10:00,67.74,67.96,67.65,67.94,66261.0,63.5258,63.7321,63.4414,63.7134,66261.0
2021-04-06 11:20:00,67.93,68.03,67.9,68.0,126219.0,63.704,63.7978,63.6759,63.7696,126219.0
2021-04-06 11:30:00,68.0,68.15,67.98,68.15,97371.0,63.7696,63.9103,63.7509,63.9103,97371.0
2021-04-06 11:40:00,68.14,68.16,67.99,68.01,37950.0,63.9009,63.9197,63.7603,63.779,37950.0
2021-04-06 11:50:00,68.02,68.09,67.88,67.88,46606.0,63.7884,63.854,63.6571,63.6571,46606.0
2021-04-06 12:00:00,67.87,67.97,67.82,67.84,37037.0,63.6477,63.7415,63.6008,63.6196,37037.0
2021-04-06 12:10:00,67.83,67.88,67.77,67.86,36652.0,63.6102,63.6571,63.5539,63.6383,36652.0
2021-04-06 12:20:00,67.86,68.0,67.86,67.95,65716.0,63.6383,63.7696,63.6383,63.7227,65716.0
2021-04-06 12:30:00,67.95,67.96,67.85,67.87,40829.0,63.7227,63.7321,63.629,63.6477,40829.0
2021-04-06 12:40:00,67.86,67.89,67.81,67.87,34951.0,63.6383,63.6665,63.5915,63.6477,34951.0
2021-04-06 12:50:00,67.86,67.94,67.84,67.87,38200.0,63.6383,63.7134,63.6196,63.6477,38200.0
2021-04-06 13:00:00,67.87,67.89,67.85,67.87,34965.0,63.6477,63.6665,63.629,63.6477,34965.0
2021-04-06 13:10:00,67.85,68.0,67.84,67.99,45244.0,63.629,63.7696,63.6196,63.7603,45244.0
2021-04-06 13:20:00,68.0,68.0,67.91,67.97,36805.0,63.7696,63.7696,63.6852,63.7415,36805.0
2021-04-06 13:30:00,67.95,68.04,67.92,68.02,64047.0,63.7227,63.8071,63.6946,63.7884,64047.0
2021-04-06 13:40:00,68.02,68.09,68.01,68.03,34327.0,63.7884,63.854,63.779,63.7978,34327.0
2021-04-06 13:50:00,68.02,68.08,68.0,68.02,29548.0,63.7884,63.8447,63.7696,63.7884,29548.0
2021-04-06 14:00:00,68.02,68.06,67.97,68.06,46939.0,63.7884,63.8259,63.7415,63.8259,46939.0
2021-04-06 14:10:00,68.05,68.06,67.94,67.95,71750.0,63.8165,63.8259,63.7134,63.7227,71750.0
2021-04-06 14:20:00,67.94,67.98,67.9,67.93,38211.0,63.7134,63.7509,63.6759,63.704,38211.0
2021-04-06 14:30:00,67.92,67.98,67.85,67.9,69262.0,63.6946,63.7509,63.629,63.6759,69262.0
2021-04-06 14:40:00,67.91,67.96,67.89,67.91,46268.0,63.6852,63.7321,63.6665,63.6852,46268.0
2021-04-06 14:50:00,67.91,67.95,67.87,67.92,50448.0,63.6852,63.7227,63.6477,63.6946,50448.0
2021-04-06 15:00:00,67.92,67.93,67.72,67.73,61272.0,63.6946,63.704,63.5071,63.5164,61272.0
2021-04-06 15:10:00,67.72,67.78,67.67,67.74,75142.0,63.5071,63.5633,63.4602,63.5258,75142.0
2021-04-06 15:20:00,67.74,67.76,67.62,67.64,68433.0,63.5258,63.5446,63.4133,63.432,68433.0
2021-04-06 15:30:00,67.64,67.72,67.58,67.61,83663.0,63.432,63.5071,63.3758,63.4039,83663.0
2021-04-06 15:40:00,67.61,67.73,67.53,67.53,106288.0,63.4039,63.5164,63.3289,63.3289,106288.0
2021-04-06 15:50:00,67.54,67.66,67.46,67.64,240115.0,63.3383,63.4508,63.2632,63.432,240115.0
2021-04-07 09:30:00,67.58,68.26,67.55,68.21,147029.0,63.3758,64.0135,63.3476,63.9666,147029.0
2021-04-07 09:40:00,68.19,68.23,68.09,68.16,103571.0,63.9478,63.9853,63.854,63.9197,103571.0
2021-04-07 09:50:00,68.17,68.32,68.15,68.24,105691.0,63.9291,64.0697,63.9103,63.9947,105691.0
2021-04-07 10:00:00,68.23,68.31,68.1,68.17,93409.0,63.9853,64.0604,63.8634,63.9291,93409.0
2021-04-07 10:10:00,68.18,68.2,68.11,68.17,86371.0,63.9384,63.9572,63.8728,63.9291,86371.0
2021-04-07 10:20:00,68.17,68.22,68.05,68.21,122944.0,63.9291,63.976,63.8165,63.9666,122944.0
2021-04-07 10:30:00,68.21,68.25,68.13,68.21,86628.0,63.9666,64.0041,63.8915,63.9666,86628.0
2021-04-07 10:40:00,68.23,68.28,68.21,68.23,91721.0,63.9853,64.0322,63.9666,63.9853,91721.0
2021-04-07 10:50:00,68.23,68.25,67.9,67.91,101906.0,63.9853,64.0041,63.6759,63.6852,101906.0
2021-04-07 11:00:00,67.91,67.97,67.72,67.76,76201.0,63.6852,63.7415,63.5071,63.5446,76201.0
2021-04-07 11:10:00,67.77,68.01,67.75,67.99,72936.0,63.5539,63.779,63.5352,63.7603,72936.0
2021-04-07 11:20:00,67.98,68.0,67.88,67.98,85271.0,63.7509,63.7696,63.6571,63.7509,85271.0
2021-04-07 11:30:00,67.98,68.0,67.79,67.79,54601.0,63.7509,63.7696,63.5727,63.5727,54601.0
2021-04-07 11:40:00,67.8,67.87,67.58,67.66,108941.0,63.5821,63.6477,63.3758,63.4508,108941.0
2021-04-07 11:50:00,67.66,67.75,67.63,67.72,60152.0,63.4508,63.5352,63.4227,63.5071,60152.0
2021-04-07 12:00:00,67.72,67.84,67.72,67.75,71375.0,63.5071,63.6196,63.5071,63.5352,71375.0
2021-04-07 12:10:00,67.74,67.75,67.6,67.6,27763.0,63.5258,63.5352,63.3945,63.3945,27763.0
2021-04-07 12:20:00,67.61,67.68,67.59,67.64,18537.0,63.4039,63.4695,63.3851,63.432,18537.0
2021-04-07 12:30:00,67.65,67.7,67.64,67.66,29221.0,63.4414,63.4883,63.432,63.4508,29221.0
2021-04-07 12:40:00,67.65,67.76,67.64,67.75,26558.0,63.4414,63.5446,63.432,63.5352,26558.0
2021-04-07 12:50:00,67.75,67.98,67.75,67.9,56383.0,63.5352,63.7509,63.5352,63.6759,56383.0
2021-04-07 13:00:00,67.9,67.93,67.87,67.9,17307.0,63.6759,63.704,63.6477,63.6759,17307.0
2021-04-07 13:10:00,67.9,67.91,67.78,67.82,21037.0,63.6759,63.6852,63.5633,63.6008,21037.0
2021-04-07 13:20:00,67.83,67.9,67.81,67.89,25403.0,63.6102,63.6759,63.5915,63.6665,25403.0
2021-04-07 13:30:00,67.88,67.93,67.86,67.9,36161.0,63.6571,63.704,63.6383,63.6759,36161.0
2021-04-07 13:40:00,67.89,67.95,67.87,67.93,27011.0,63.6665,63.7227,63.6477,63.704,27011.0
2021-04-07 13:50:00,67.94,67.94,67.85,67.9,24916.0,63.7134,63.7134,63.629,63.6759,24916.0
2021-04-07 14:00:00,67.92,67.96,67.85,67.87,26721.0,63.6946,63.7321,63.629,63.6477,26721.0
2021-04-07 14:10:00,67.88,68.03,67.86,67.98,66264.0,63.6571,63.7978,63.6383,63.7509,66264.0
2021-04-07 14:20:00,67.97,68.06,67.91,67.99,52563.0,63.7415,63.8259,63.6852,63.7603,52563.0
2021-04-07 14:30:00,67.99,68.06,67.98,68.03,34092.0,63.7603,63.8259,63.7509,63.7978,34092.0
2021-04-07 14:40:00,68.05,68.06,67.95,67.98,32106.0,63.8165,63.8259,63.7227,63.7509,32106.0
2021-04-07 14:50:00,67.98,68.02,67.93,67.94,32487.0,63.7509,63.7884,63.704,63.7134,32487.0
2021-04-07 15:00:00,67.95,68.0,67.9,67.91,50452.0,63.7227,63.7696,63.6759,63.6852,50452.0
2021-04-07 15:10:00,67.91,67.92,67.84,67.91,48583.0,63.6852,63.6946,63.6196,63.6852,48583.0
2021-04-07 15:20:00,67.92,67.98,67.86,67.89,55651.0,63.6946,63.7509,63.6383,63.6665,55651.0
2021-04-07 15:30:00,67.88,67.9,67.77,67.83,91267.0,63.6571,63.6759,63.5539,63.6102,91267.0
2021-04-07 15:40:00,67.82,67.92,67.77,67.92,92649.0,63.6008,63.6946,63.5539,63.6946,92649.0
2021-04-07 15:50:00,67.92,67.93,67.73,67.79,330865.0,63.6946,63.704,63.5164,63.5727,330865.0
2021-04-08 09:30:00,68.02,68.24,67.89,67.98,170167.0,63.7884,63.9947,63.6665,63.7509,170167.0
2021-04-08 09:40:00,67.98,68.02,67.85,67.91,70256.0,63.7509,63.7884,63.629,63.6852,70256.0
2021-04-08 09:50:00,67.91,68.17,67.9,68.12,93778.0,63.6852,63.9291,63.6759,63.8822,93778.0
2021-04-08 10:00:00,68.13,68.17,67.8,67.8,80891.0,63.8915,63.9291,63.5821,63.5821,80891.0
2021-04-08 10:10:00,67.81,67.93,67.71,67.81,71898.0,63.5915,63.704,63.4977,63.5915,71898.0
2021-04-08 10:20:00,67.8,68.08,67.78,68.06,58156.0,63.5821,63.8447,63.5633,63.8259,58156.0
2021-04-08 10:30:00,68.06,68.27,68.01,68.19,88834.0,63.8259,64.0228,63.779,63.9478,88834.0
2021-04-08 10:40:00,68.18,68.36,68.07,68.31,267367.0,63.9384,64.1072,63.8353,64.0604,267367.0
2021-04-08 10:50:00,68.3,68.44,68.27,68.4,170319.0,64.051,64.1823,64.0228,64.1448,170319.0
2021-04-08 11:00:00,68.4,68.5,68.32,68.37,77905.0,64.1448,64.2385,64.0697,64.1166,77905.0
2021-04-08 11:10:00,68.37,68.44,68.34,68.43,101364.0,64.1166,64.1823,64.0885,64.1729,101364.0
2021-04-08 11:20:00,68.44,68.49,68.36,68.47,81394.0,64.1823,64.2292,64.1072,64.2104,81394.0
2021-04-08 11:30:00,68.46,68.61,68.44,68.6,89409.0,64.201,64.3417,64.1823,64.3323,89409.0
2021-04-08 11:40:00,68.6,68.64,68.56,68.57,64394.0,64.3323,64.3698,64.2948,64.3042,64394.0
2021-04-08 11:50:00,68.56,68.75,68.54,68.75,49249.0,64.2948,64.473,64.276,64.473,49249.0
2021-04-08 12:00:00,68.74,68.79,68.67,68.79,47525.0,64.4636,64.5105,64.398,64.5105,47525.0
2021-04-08 12:10:00,68.79,68.91,68.79,68.85,79888.0,64.5105,64.623,64.5105,64.5668,79888.0
2021-04-08 12:20:00,68.84,68.95,68.84,68.92,56537.0,64.5574,64.6605,64.5574,64.6324,56537.0
2021-04-08 12:30:00,68.92,69.1,68.89,69.05,74851.0,64.6324,64.8012,64.6043,64.7543,74851.0
2021-04-08 12:40:00,69.04,69.1,68.97,68.98,76360.0,64.7449,64.8012,64.6793,64.6887,76360.0
2021-04-08 12:50:00,68.99,69.0,68.95,68.97,40085.0,64.698,64.7074,64.6605,64.6793,40085.0
2021-04-08 13:00:00,68.96,68.99,68.84,68.92,50476.0,64.6699,64.698,64.5574,64.6324,50476.0
2021-04-08 13:10:00,68.92,68.99,68.88,68.92,47815.0,64.6324,64.698,64.5949,64.6324,47815.0
2021-04-08 13:20:00,68.93,68.96,68.83,68.86,58021.0,64.6418,64.6699,64.548,64.5761,58021.0
2021-04-08 13:30:00,68.87,68.92,68.81,68.84,38454.0,64.5855,64.6324,64.5292,64.5574,38454.0
2021-04-08 13:40:00,68.85,68.93,68.84,68.9,57527.0,64.5668,64.6418,64.5574,64.6136,57527.0
2021-04-08 13:50:00,68.9,69.08,68.9,69.06,81601.0,64.6136,64.7824,64.6136,64.7637,81601.0
2021-04-08 14:00:00,69.06,69.06,68.98,69.0,157589.0,64.7637,64.7637,64.6887,64.7074,157589.0
2021-04-08 14:10:00,69.0,69.1,68.99,69.05,90877.0,64.7074,64.8012,64.698,64.7543,90877.0
2021-04-08 14:20:00,69.05,69.06,68.98,69.05,129783.0,64.7543,64.7637,64.6887,64.7543,129783.0
2021-04-08 14:30:00,69.04,69.05,68.97,69.0,122404.0,64.7449,64.7543,64.6793,64.7074,122404.0
2021-04-08 14:40:00,69.0,69.01,68.85,68.95,96256.0,64.7074,64.7168,64.5668,64.6605,96256.0
2021-04-08 14:50:00,68.95,69.05,68.91,68.98,79800.0,64.6605,64.7543,64.623,64.6887,79800.0
2021-04-08 15:00:00,68.97,69.01,68.95,69.0,110982.0,64.6793,64.7168,64.6605,64.7074,110982.0
2021-04-08 15:10:00,69.0,69.05,68.91,69.02,101026.0,64.7074,64.7543,64.623,64.7262,101026.0
2021-04-08 15:20:00,69.02,69.11,68.98,69.02,146135.0,64.7262,64.8106,64.6887,64.7262,146135.0
2021-04-08 15:30:00,69.02,69.03,68.92,68.94,154079.0,64.7262,64.7356,64.6324,64.6512,154079.0
2021-04-08 15:40:00,68.95,69.1,68.94,69.1,133329.0,64.6605,64.8012,64.6512,64.8012,133329.0
2021-04-08 15:50:00,69.1,69.13,69.0,69.02,449879.0,64.8012,64.8293,64.7074,64.7262,449879.0
2021-04-09 09:30:00,69.14,69.22,68.91,68.91,854252.0,64.8387,64.9137,64.623,64.623,854252.0
2021-04-09 09:40:00,68.88,69.01,68.66,68.84,100240.0,64.5949,64.7168,64.3886,64.5574,100240.0
2021-04-09 09:50:00,68.83,69.01,68.69,68.73,76294.0,64.548,64.7168,64.4167,64.4542,76294.0
2021-04-09 10:00:00,68.74,68.74,68.56,68.6,67233.0,64.4636,64.4636,64.2948,64.3323,67233.0
2021-04-09 10:10:00,68.6,68.6,68.44,68.48,62915.0,64.3323,64.3323,64.1823,64.2198,62915.0
2021-04-09 10:20:00,68.48,68.5,68.38,68.44,40241.0,64.2198,64.2385,64.126,64.1823,40241.0
2021-04-09 10:30:00,68.43,68.48,68.32,68.46,47064.0,64.1729,64.2198,64.0697,64.201,47064.0
2021-04-09 10:40:00,68.43,68.47,68.3,68.36,57869.0,64.1729,64.2104,64.051,64.1072,57869.0
2021-04-09 10:50:00,68.35,68.48,68.29,68.46,108001.0,64.0979,64.2198,64.0416,64.201,108001.0
2021-04-09 11:00:00,68.46,68.81,68.46,68.8,148726.0,64.201,64.5292,64.201,64.5199,148726.0
2021-04-09 11:10:00,68.8,68.86,68.65,68.66,46619.0,64.5199,64.5761,64.3792,64.3886,46619.0
2021-04-09 11:20:00,68.65,68.68,68.63,68.66,49308.0,64.3792,64.4073,64.3604,64.3886,49308.0
2021-04-09 11:30:00,68.65,68.73,68.57,68.58,75175.0,64.3792,64.4542,64.3042,64.3136,75175.0
2021-04-09 11:40:00,68.56,68.62,68.5,68.59,67548.0,64.2948,64.3511,64.2385,64.3229,67548.0
2021-04-09 11:50:00,68.59,68.7,68.57,68.66,45372.0,64.3229,64.4261,64.3042,64.3886,45372.0
2021-04-09 12:00:00,68.65,68.72,68.6,68.6,22103.0,64.3792,64.4448,64.3323,64.3323,22103.0
2021-04-09 12:10:00,68.59,68.66,68.57,68.61,61785.0,64.3229,64.3886,64.3042,64.3417,61785.0
2021-04-09 12:20:00,68.61,68.68,68.6,68.6,26277.0,64.3417,64.4073,64.3323,64.3323,26277.0
2021-04-09 12:30:00,68.61,68.76,68.59,68.71,74998.0,64.3417,64.4824,64.3229,64.4355,74998.0
2021-04-09 12:40:00,68.7,68.94,68.7,68.83,228896.0,64.4261,64.6512,64.4261,64.548,228896.0
2021-04-09 12:50:00,68.83,69.0,68.82,68.95,42124.0,64.548,64.7074,64.5386,64.6605,42124.0
2021-04-09 13:00:00,68.95,68.96,68.88,68.93,43791.0,64.6605,64.6699,64.5949,64.6418,43791.0
2021-04-09 13:10:00,68.93,69.02,68.92,69.0,49993.0,64.6418,64.7262,64.6324,64.7074,49993.0
2021-04-09 13:20:00,69.0,69.02,68.95,68.95,34262.0,64.7074,64.7262,64.6605,64.6605,34262.0
2021-04-09 13:30:00,68.95,69.03,68.93,68.98,46648.0,64.6605,64.7356,64.6418,64.6887,46648.0
2021-04-09 13:40:00,68.98,69.04,68.97,69.01,34765.0,64.6887,64.7449,64.6793,64.7168,34765.0
2021-04-09 13:50:00,69.01,69.07,68.94,69.07,49739.0,64.7168,64.7731,64.6512,64.7731,49739.0
2021-04-09 14:00:00,69.08,69.08,68.97,69.02,32514.0,64.7824,64.7824,64.6793,64.7262,32514.0
2021-04-09 14:10:00,69.02,69.18,69.02,69.14,45172.0,64.7262,64.8762,64.7262,64.8387,45172.0
2021-04-09 14:20:00,69.14,69.2,69.11,69.13,54776.0,64.8387,64.895,64.8106,64.8293,54776.0
2021-04-09 14:30:00,69.13,69.21,69.09,69.2,172671.0,64.8293,64.9044,64.7918,64.895,172671.0
2021-04-09 14:40:00,69.2,69.29,69.11,69.15,211474.0,64.895,64.9794,64.8106,64.8481,211474.0
2021-04-09 14:50:00,69.16,69.17,69.05,69.07,112227.0,64.8575,64.8669,64.7543,64.7731,112227.0
2021-04-09 15:00:00,69.07,69.09,68.93,68.95,39842.0,64.7731,64.7918,64.6418,64.6605,39842.0
2021-04-09 15:10:00,68.97,69.06,68.94,69.05,40824.0,64.6793,64.7637,64.6512,64.7543,40824.0
2021-04-09 15:20:00,69.06,69.26,69.05,69.25,49864.0,64.7637,64.9513,64.7543,64.9419,49864.0
2021-04-09 15:30:00,69.25,69.35,69.24,69.31,225231.0,64.9419,65.0357,64.9325,64.9981,225231.0
2021-04-09 15:40:00,69.31,69.47,69.23,69.4,161520.0,64.9981,65.1482,64.9231,65.0825,161520.0
2021-04-09 15:50:00,69.38,69.5,69.36,69.43,197046.0,65.0638,65.1763,65.045,65.1107,197046.0
2021-04-12 09:30:00,69.35,69.4,69.04,69.18,177487.0,65.0357,65.0825,64.7449,64.8762,177487.0
2021-04-12 09:40:00,69.2,69.21,68.8,68.86,91601.0,64.895,64.9044,64.5199,64.5761,91601.0
2021-04-12 09:50:00,68.87,68.87,68.55,68.66,134974.0,64.5855,64.5855,64.2854,64.3886,134974.0
2021-04-12 10:00:00,68.65,68.83,68.65,68.74,127332.0,64.3792,64.548,64.3792,64.4636,127332.0
2021-04-12 10:10:00,68.72,68.73,68.55,68.56,110145.0,64.4448,64.4542,64.2854,64.2948,110145.0
2021-04-12 10:20:00,68.54,68.87,68.53,68.85,59945.0,64.276,64.5855,64.2667,64.5668,59945.0
2021-04-12 10:30:00,68.86,68.91,68.81,68.91,40806.0,64.5761,64.623,64.5292,64.623,40806.0
2021-04-12 10:40:00,68.91,68.96,68.84,68.93,52348.0,64.623,64.6699,64.5574,64.6418,52348.0
2021-04-12 10:50:00,68.92,68.97,68.84,68.91,77239.0,64.6324,64.6793,64.5574,64.623,77239.0
2021-04-12 11:00:00,68.9,68.9,68.6,68.61,99301.0,64.6136,64.6136,64.3323,64.3417,99301.0
2021-04-12 11:10:00,68.59,68.8,68.57,68.77,65718.0,64.3229,64.5199,64.3042,64.4917,65718.0
2021-04-12 11:20:00,68.77,68.96,68.76,68.95,97818.0,64.4917,64.6699,64.4824,64.6605,97818.0
2021-04-12 11:30:00,68.95,69.01,68.89,69.0,48910.0,64.6605,64.7168,64.6043,64.7074,48910.0
2021-04-12 11:40:00,69.0,69.12,68.98,69.01,63519.0,64.7074,64.82,64.6887,64.7168,63519.0
2021-04-12 11:50:00,69.02,69.11,69.0,69.04,28193.0,64.7262,64.8106,64.7074,64.7449,28193.0
2021-04-12 12:00:00,69.05,69.05,68.91,68.93,37119.0,64.7543,64.7543,64.623,64.6418,37119.0
2021-04-12 12:10:00,68.92,68.96,68.88,68.9,37214.0,64.6324,64.6699,64.5949,64.6136,37214.0
2021-04-12 12:20:00,68.9,68.9,68.81,68.85,41969.0,64.6136,64.6136,64.5292,64.5668,41969.0
2021-04-12 12:30:00,68.85,68.93,68.84,68.9,41059.0,64.5668,64.6418,64.5574,64.6136,41059.0
2021-04-12 12:40:00,68.89,68.95,68.89,68.92,25684.0,64.6043,64.6605,64.6043,64.6324,25684.0
2021-04-12 12:50:00,68.91,68.93,68.84,68.9,42303.0,64.623,64.6418,64.5574,64.6136,42303.0
2021-04-12 13:00:00,68.9,68.92,68.86,68.88,31389.0,64.6136,64.6324,64.5761,64.5949,31389.0
2021-04-12 13:10:00,68.88,68.97,68.83,68.97,31878.0,64.5949,64.6793,64.548,64.6793,31878.0
2021-04-12 13:20:00,68.96,69.1,68.95,69.08,43902.0,64.6699,64.8012,64.6605,64.7824,43902.0
2021-04-12 13:30:00,69.08,69.2,69.03,69.2,60461.0,64.7824,64.895,64.7356,64.895,60461.0
2021-04-12 13:40:00,69.2,69.32,69.17,69.18,89388.0,64.895,65.0075,64.8669,64.8762,89388.0
2021-04-12 13:50:00,69.18,69.22,69.12,69.14,56748.0,64.8762,64.9137,64.82,64.8387,56748.0
2021-04-12 14:00:00,69.14,69.19,69.06,69.09,49894.0,64.8387,64.8856,64.7637,64.7918,49894.0
2021-04-12 14:10:00,69.1,69.12,69.04,69.05,37662.0,64.8012,64.82,64.7449,64.7543,37662.0
2021-04-12 14:20:00,69.05,69.16,69.03,69.15,49939.0,64.7543,64.8575,64.7356,64.8481,49939.0
2021-04-12 14:30:00,69.15,69.16,69.11,69.15,55076.0,64.8481,64.8575,64.8106,64.8481,55076.0
2021-04-12 14:40:00,69.15,69.2,69.13,69.17,47130.0,64.8481,64.895,64.8293,64.8669,47130.0
2021-04-12 14:50:00,69.17,69.22,69.15,69.21,63016.0,64.8669,64.9137,64.8481,64.9044,63016.0
2021-04-12 15:00:00,69.21,69.26,69.17,69.24,53374.0,64.9044,64.9513,64.8669,64.9325,53374.0
2021-04-12 15:10:00,69.23,69.24,69.16,69.19,43179.0,64.9231,64.9325,64.8575,64.8856,43179.0
2021-04-12 15:20:00,69.18,69.32,69.18,69.3,64633.0,64.8762,65.0075,64.8762,64.9888,64633.0
2021-04-12 15:30:00,69.3,69.5,69.29,69.5,166509.0,64.9888,65.1763,64.9794,65.1763,166509.0
2021-04-12 15:40:00,69.5,69.55,69.43,69.5,186728.0,65.1763,65.2232,65.1107,65.1763,186728.0
2021-04-12 15:50:00,69.49,69.68,69.4,69.52,467361.0,65.1669,65.3451,65.0825,65.1951,467361.0
2021-04-13 09:30:00,68.84,69.28,68.46,68.5,197810.0,64.5574,64.97,64.201,64.2385,197810.0
2021-04-13 09:40:00,68.45,68.45,67.94,68.07,123326.0,64.1916,64.1916,63.7134,63.8353,123326.0
2021-04-13 09:50:00,68.12,68.4,68.0,68.01,137850.0,63.8822,64.1448,63.7696,63.779,137850.0
2021-04-13 10:00:00,68.02,68.15,67.91,68.05,212250.0,63.7884,63.9103,63.6852,63.8165,212250.0
2021-04-13 10:10:00,68.06,68.27,67.99,68.25,73020.0,63.8259,64.0228,63.7603,64.0041,73020.0
2021-04-13 10:20:00,68.24,68.33,68.2,68.33,90805.0,63.9947,64.0791,63.9572,64.0791,90805.0
2021-04-13 10:30:00,68.33,68.34,68.19,68.22,90400.0,64.0791,64.0885,63.9478,63.976,90400.0
2021-04-13 10:40:00,68.22,68.34,68.11,68.23,105760.0,63.976,64.0885,63.8728,63.9853,105760.0
2021-04-13 10:50:00,68.22,68.44,68.2,68.44,74514.0,63.976,64.1823,63.9572,64.1823,74514.0
2021-04-13 11:00:00,68.44,68.48,68.39,68.42,30862.0,64.1823,64.2198,64.1354,64.1635,30862.0
2021-04-13 11:10:00,68.41,68.51,68.36,68.38,82065.0,64.1541,64.2479,64.1072,64.126,82065.0
2021-04-13 11:20:00,68.38,68.5,68.37,68.5,57074.0,64.126,64.2385,64.1166,64.2385,57074.0
2021-04-13 11:30:00,68.51,68.62,68.49,68.55,52969.0,64.2479,64.3511,64.2292,64.2854,52969.0
2021-04-13 11:40:00,68.56,68.61,68.43,68.61,37222.0,64.2948,64.3417,64.1729,64.3417,37222.0
2021-04-13 11:50:00,68.61,68.64,68.47,68.57,43128.0,64.3417,64.3698,64.2104,64.3042,43128.0
2021-04-13 12:00:00,68.58,68.65,68.57,68.61,48064.0,64.3136,64.3792,64.3042,64.3417,48064.0
2021-04-13 12:10:00,68.61,68.65,68.59,68.65,55015.0,64.3417,64.3792,64.3229,64.3792,55015.0
2021-04-13 12:20:00,68.64,68.64,68.49,68.51,49854.0,64.3698,64.3698,64.2292,64.2479,49854.0
2021-04-13 12:30:00,68.51,68.62,68.49,68.53,56049.0,64.2479,64.3511,64.2292,64.2667,56049.0
2021-04-13 12:40:00,68.53,68.57,68.5,68.56,43808.0,64.2667,64.3042,64.2385,64.2948,43808.0
2021-04-13 12:50:00,68.56,68.57,68.45,68.45,36450.0,64.2948,64.3042,64.1916,64.1916,36450.0
2021-04-13 13:00:00,68.46,68.5,68.42,68.45,32947.0,64.201,64.2385,64.1635,64.1916,32947.0
2021-04-13 13:10:00,68.45,68.46,68.39,68.42,40090.0,64.1916,64.201,64.1354,64.1635,40090.0
2021-04-13 13:20:00,68.42,68.5,68.41,68.43,42325.0,64.1635,64.2385,64.1541,64.1729,42325.0
2021-04-13 13:30:00,68.43,68.44,68.32,68.35,71656.0,64.1729,64.1823,64.0697,64.0979,71656.0
2021-04-13 13:40:00,68.35,68.43,68.29,68.3,35287.0,64.0979,64.1729,64.0416,64.051,35287.0
2021-04-13 13:50:00,68.31,68.32,68.24,68.25,86190.0,64.0604,64.0697,63.9947,64.0041,86190.0
2021-04-13 14:00:00,68.25,68.26,68.2,68.23,143419.0,64.0041,64.0135,63.9572,63.9853,143419.0
2021-04-13 14:10:00,68.23,68.27,68.22,68.25,96745.0,63.9853,64.0228,63.976,64.0041,96745.0
2021-04-13 14:20:00,68.25,68.27,68.23,68.25,131208.0,64.0041,64.0228,63.9853,64.0041,131208.0
2021-04-13 14:30:00,68.25,68.32,68.2,68.27,68032.0,64.0041,64.0697,63.9572,64.0228,68032.0
2021-04-13 14:40:00,68.26,68.34,68.22,68.34,40267.0,64.0135,64.0885,63.976,64.0885,40267.0
2021-04-13 14:50:00,68.34,68.43,68.29,68.4,44877.0,64.0885,64.1729,64.0416,64.1448,44877.0
2021-04-13 15:00:00,68.39,68.6,68.38,68.59,39457.0,64.1354,64.3323,64.126,64.3229,39457.0
2021-04-13 15:10:00,68.59,68.68,68.56,68.62,58495.0,64.3229,64.4073,64.2948,64.3511,58495.0
2021-04-13 15:20:00,68.61,68.63,68.47,68.5,62221.0,64.3417,64.3604,64.2104,64.2385,62221.0
2021-04-13 15:30:00,68.5,68.53,68.4,68.47,150347.0,64.2385,64.2667,64.1448,64.2104,150347.0
2021-04-13 15:40:00,68.48,68.64,68.44,68.63,137766.0,64.2198,64.3698,64.1823,64.3604,137766.0
2021-04-13 15:50:00,68.64,68.68,68.41,68.45,468681.0,64.3698,64.4073,64.1541,64.1916,468681.0
2021-04-14 09:30:00,68.62,68.78,68.44,68.77,101449.0,64.3511,64.5011,64.1823,64.4917,101449.0
2021-04-14 09:40:00,68.76,69.04,68.76,68.98,52232.0,64.4824,64.7449,64.4824,64.6887,52232.0
2021-04-14 09:50:00,68.98,69.27,68.95,69.25,82694.0,64.6887,64.9606,64.6605,64.9419,82694.0
2021-04-14 10:00:00,69.24,69.24,69.09,69.17,83455.0,64.9325,64.9325,64.7918,64.8669,83455.0
2021-04-14 10:10:00,69.17,69.18,69.0,69.02,67193.0,64.8669,64.8762,64.7074,64.7262,67193.0
2021-04-14 10:20:00,69.02,69.07,68.93,69.05,72528.0,64.7262,64.7731,64.6418,64.7543,72528.0
2021-04-14 10:30:00,69.05,69.14,69.03,69.05,53971.0,64.7543,64.8387,64.7356,64.7543,53971.0
2021-04-14 10:40:00,69.03,69.07,68.91,69.02,62435.0,64.7356,64.7731,64.623,64.7262,62435.0
2021-04-14 10:50:00,69.02,69.08,68.95,68.97,28877.0,64.7262,64.7824,64.6605,64.6793,28877.0
2021-04-14 11:00:00,68.99,69.14,68.95,69.14,35874.0,64.698,64.8387,64.6605,64.8387,35874.0
2021-04-14 11:10:00,69.16,69.16,68.98,69.14,109853.0,64.8575,64.8575,64.6887,64.8387,109853.0
2021-04-14 11:20:00,69.13,69.14,69.0,69.06,51890.0,64.8293,64.8387,64.7074,64.7637,51890.0
2021-04-14 11:30:00,69.07,69.07,68.95,68.97,51702.0,64.7731,64.7731,64.6605,64.6793,51702.0
2021-04-14 11:40:00,68.98,69.0,68.92,68.94,20251.0,64.6887,64.7074,64.6324,64.6512,20251.0
2021-04-14 11:50:00,68.94,68.94,68.82,68.91,37631.0,64.6512,64.6512,64.5386,64.623,37631.0
2021-04-14 12:00:00,68.92,68.92,68.7,68.91,58571.0,64.6324,64.6324,64.4261,64.623,58571.0
2021-04-14 12:10:00,68.91,69.0,68.86,68.99,46902.0,64.623,64.7074,64.5761,64.698,46902.0
2021-04-14 12:20:00,68.98,69.1,68.97,69.04,30644.0,64.6887,64.8012,64.6793,64.7449,30644.0
2021-04-14 12:30:00,69.02,69.07,68.97,69.01,31582.0,64.7262,64.7731,64.6793,64.7168,31582.0
2021-04-14 12:40:00,69.01,69.06,68.96,68.98,36871.0,64.7168,64.7637,64.6699,64.6887,36871.0
2021-04-14 12:50:00,68.99,69.0,68.9,68.92,42926.0,64.698,64.7074,64.6136,64.6324,42926.0
2021-04-14 13:00:00,68.92,68.94,68.85,68.94,34952.0,64.6324,64.6512,64.5668,64.6512,34952.0
2021-04-14 13:10:00,68.94,68.94,68.85,68.87,48619.0,64.6512,64.6512,64.5668,64.5855,48619.0
2021-04-14 13:20:00,68.87,69.02,68.87,68.95,45759.0,64.5855,64.7262,64.5855,64.6605,45759.0
2021-04-14 13:30:00,68.95,68.95,68.84,68.86,51243.0,64.6605,64.6605,64.5574,64.5761,51243.0
2021-04-14 13:40:00,68.85,68.91,68.81,68.81,41522.0,64.5668,64.623,64.5292,64.5292,41522.0
2021-04-14 13:50:00,68.81,68.86,68.63,68.71,79765.0,64.5292,64.5761,64.3604,64.4355,79765.0
2021-04-14 14:00:00,68.7,68.77,68.59,68.63,70526.0,64.4261,64.4917,64.3229,64.3604,70526.0
2021-04-14 14:10:00,68.62,68.78,68.61,68.73,95859.0,64.3511,64.5011,64.3417,64.4542,95859.0
2021-04-14 14:20:00,68.72,68.83,68.7,68.77,53839.0,64.4448,64.548,64.4261,64.4917,53839.0
2021-04-14 14:30:00,68.78,68.8,68.7,68.75,38426.0,64.5011,64.5199,64.4261,64.473,38426.0
2021-04-14 14:40:00,68.75,68.78,68.64,68.66,63432.0,64.473,64.5011,64.3698,64.3886,63432.0
2021-04-14 14:50:00,68.65,68.65,68.56,68.6,78725.0,64.3792,64.3792,64.2948,64.3323,78725.0
2021-04-14 15:00:00,68.61,68.62,68.48,68.57,81991.0,64.3417,64.3511,64.2198,64.3042,81991.0
2021-04-14 15:10:00,68.57,68.68,68.55,68.65,69950.0,64.3042,64.4073,64.2854,64.3792,69950.0
2021-04-14 15:20:00,68.64,68.8,68.59,68.79,69644.0,64.3698,64.5199,64.3229,64.5105,69644.0
2021-04-14 15:30:00,68.79,68.82,68.65,68.67,128116.0,64.5105,64.5386,64.3792,64.398,128116.0
2021-04-14 15:40:00,68.67,68.7,68.56,68.58,86586.0,64.398,64.4261,64.2948,64.3136,86586.0
2021-04-14 15:50:00,68.6,68.67,68.54,68.64,289468.0,64.3323,64.398,64.276,64.3698,289468.0
2021-04-15 09:30:00,69.23,69.48,69.13,69.31,166227.0,64.9231,65.1576,64.8293,64.9981,166227.0
2021-04-15 09:40:00,69.3,69.42,69.18,69.33,75568.0,64.9888,65.1013,64.8762,65.0169,75568.0
2021-04-15 09:50:00,69.34,69.44,69.15,69.43,52235.0,65.0263,65.1201,64.8481,65.1107,52235.0
2021-04-15 10:00:00,69.45,69.57,69.37,69.38,60173.0,65.1294,65.242,65.0544,65.0638,60173.0
2021-04-15 10:10:00,69.39,69.55,69.31,69.49,50388.0,65.0732,65.2232,64.9981,65.1669,50388.0
2021-04-15 10:20:00,69.48,69.6,69.45,69.54,67244.0,65.1576,65.2701,65.1294,65.2138,67244.0
2021-04-15 10:30:00,69.54,69.7,69.52,69.67,64284.0,65.2138,65.3639,65.1951,65.3357,64284.0
2021-04-15 10:40:00,69.67,69.71,69.58,69.6,62995.0,65.3357,65.3733,65.2513,65.2701,62995.0
2021-04-15 10:50:00,69.59,69.64,69.52,69.54,86082.0,65.2607,65.3076,65.1951,65.2138,86082.0
2021-04-15 11:00:00,69.54,69.59,69.49,69.58,44535.0,65.2138,65.2607,65.1669,65.2513,44535.0
2021-04-15 11:10:00,69.58,69.65,69.52,69.61,50822.0,65.2513,65.317,65.1951,65.2795,50822.0
2021-04-15 11:20:00,69.61,69.73,69.61,69.64,60418.0,65.2795,65.392,65.2795,65.3076,60418.0
2021-04-15 11:30:00,69.64,69.71,69.58,69.7,37989.0,65.3076,65.3733,65.2513,65.3639,37989.0
2021-04-15 11:40:00,69.7,69.79,69.67,69.71,50102.0,65.3639,65.4483,65.3357,65.3733,50102.0
2021-04-15 11:50:00,69.7,69.73,69.67,69.72,31096.0,65.3639,65.392,65.3357,65.3826,31096.0
2021-04-15 12:00:00,69.71,69.78,69.65,69.78,43619.0,65.3733,65.4389,65.317,65.4389,43619.0
2021-04-15 12:10:00,69.78,69.87,69.76,69.83,63084.0,65.4389,65.5233,65.4201,65.4858,63084.0
2021-04-15 12:20:00,69.82,69.93,69.78,69.78,102226.0,65.4764,65.5796,65.4389,65.4389,102226.0
2021-04-15 12:30:00,69.79,69.79,69.67,69.76,63587.0,65.4483,65.4483,65.3357,65.4201,63587.0
2021-04-15 12:40:00,69.75,69.77,69.69,69.72,38039.0,65.4108,65.4295,65.3545,65.3826,38039.0
2021-04-15 12:50:00,69.74,69.74,69.67,69.68,32378.0,65.4014,65.4014,65.3357,65.3451,32378.0
2021-04-15 13:00:00,69.68,69.71,69.55,69.62,54945.0,65.3451,65.3733,65.2232,65.2889,54945.0
2021-04-15 13:10:00,69.63,69.64,69.43,69.44,52512.0,65.2982,65.3076,65.1107,65.1201,52512.0
2021-04-15 13:20:00,69.44,69.5,69.41,69.43,40732.0,65.1201,65.1763,65.0919,65.1107,40732.0
2021-04-15 13:30:00,69.44,69.44,69.3,69.34,49508.0,65.1201,65.1201,64.9888,65.0263,49508.0
2021-04-15 13:40:00,69.33,69.36,69.22,69.25,63980.0,65.0169,65.045,64.9137,64.9419,63980.0
2021-04-15 13:50:00,69.25,69.26,69.15,69.21,56008.0,64.9419,64.9513,64.8481,64.9044,56008.0
2021-04-15 14:00:00,69.21,69.27,69.16,69.16,47822.0,64.9044,64.9606,64.8575,64.8575,47822.0
2021-04-15 14:10:00,69.16,69.23,69.12,69.19,56903.0,64.8575,64.9231,64.82,64.8856,56903.0
2021-04-15 14:20:00,69.2,69.38,69.19,69.35,38919.0,64.895,65.0638,64.8856,65.0357,38919.0
2021-04-15 14:30:00,69.34,69.45,69.32,69.44,60522.0,65.0263,65.1294,65.0075,65.1201,60522.0
2021-04-15 14:40:00,69.44,69.44,69.35,69.37,43021.0,65.1201,65.1201,65.0357,65.0544,43021.0
2021-04-15 14:50:00,69.37,69.39,69.3,69.33,37252.0,65.0544,65.0732,64.9888,65.0169,37252.0
2021-04-15 15:00:00,69.33,69.39,69.28,69.36,49909.0,65.0169,65.0732,64.97,65.045,49909.0
2021-04-15 15:10:00,69.36,69.36,69.27,69.34,52466.0,65.045,65.045,64.9606,65.0263,52466.0
2021-04-15 15:20:00,69.34,69.34,69.22,69.23,63266.0,65.0263,65.0263,64.9137,64.9231,63266.0
2021-04-15 15:30:00,69.23,69.27,69.14,69.17,107431.0,64.9231,64.9606,64.8387,64.8669,107431.0
2021-04-15 15:40:00,69.17,69.36,69.17,69.24,185071.0,64.8669,65.045,64.8669,64.9325,185071.0
2021-04-15 15:50:00,69.24,69.27,69.11,69.24,261549.0,64.9325,64.9606,64.8106,64.9325,261549.0
2021-04-16 09:30:00,69.74,69.81,69.41,69.42,432993.0,65.4014,65.467,65.0919,65.1013,432993.0
2021-04-16 09:40:00,69.42,69.83,69.31,69.83,136489.0,65.1013,65.4858,64.9981,65.4858,136489.0
2021-04-16 09:50:00,69.85,69.86,69.56,69.6,104286.0,65.5045,65.5139,65.2326,65.2701,104286.0
2021-04-16 10:00:00,69.6,69.83,69.51,69.8,60530.0,65.2701,65.4858,65.1857,65.4577,60530.0
2021-04-16 10:10:00,69.82,69.91,69.77,69.89,52405.0,65.4764,65.5608,65.4295,65.5421,52405.0
2021-04-16 10:20:00,69.89,69.91,69.77,69.8,34828.0,65.5421,65.5608,65.4295,65.4577,34828.0
2021-04-16 10:30:00,69.83,69.83,69.63,69.71,62710.0,65.4858,65.4858,65.2982,65.3733,62710.0
2021-04-16 10:40:00,69.71,69.85,69.7,69.83,70867.0,65.3733,65.5045,65.3639,65.4858,70867.0
2021-04-16 10:50:00,69.83,69.84,69.72,69.73,40439.0,65.4858,65.4952,65.3826,65.392,40439.0
2021-04-16 11:00:00,69.73,69.9,69.68,69.86,50111.0,65.392,65.5514,65.3451,65.5139,50111.0
2021-04-16 11:10:00,69.88,69.88,69.76,69.76,37365.0,65.5327,65.5327,65.4201,65.4201,37365.0
2021-04-16 11:20:00,69.74,69.78,69.7,69.73,73000.0,65.4014,65.4389,65.3639,65.392,73000.0
2021-04-16 11:30:00,69.74,69.84,69.72,69.83,37112.0,65.4014,65.4952,65.3826,65.4858,37112.0
2021-04-16 11:40:00,69.84,69.88,69.8,69.88,31418.0,65.4952,65.5327,65.4577,65.5327,31418.0
2021-04-16 11:50:00,69.88,69.88,69.74,69.77,24899.0,65.5327,65.5327,65.4014,65.4295,24899.0
2021-04-16 12:00:00,69.77,69.81,69.71,69.77,75661.0,65.4295,65.467,65.3733,65.4295,75661.0
2021-04-16 12:10:00,69.76,69.81,69.74,69.81,38456.0,65.4201,65.467,65.4014,65.467,38456.0
2021-04-16 12:20:00,69.8,69.87,69.76,69.84,32031.0,65.4577,65.5233,65.4201,65.4952,32031.0
2021-04-16 12:30:00,69.84,69.91,69.84,69.88,20728.0,65.4952,65.5608,65.4952,65.5327,20728.0
2021-04-16 12:40:00,69.87,69.97,69.83,69.96,69070.0,65.5233,65.6171,65.4858,65.6077,69070.0
2021-04-16 12:50:00,69.95,69.95,69.84,69.89,28194.0,65.5983,65.5983,65.4952,65.5421,28194.0
2021-04-16 13:00:00,69.88,69.88,69.77,69.85,46811.0,65.5327,65.5327,65.4295,65.5045,46811.0
2021-04-16 13:10:00,69.84,69.98,69.84,69.98,50079.0,65.4952,65.6265,65.4952,65.6265,50079.0
2021-04-16 13:20:00,69.97,70.02,69.94,70.01,104079.0,65.6171,65.664,65.5889,65.6546,104079.0
2021-04-16 13:30:00,70.0,70.06,69.99,70.05,43970.0,65.6452,65.7015,65.6358,65.6921,43970.0
2021-04-16 13:40:00,70.04,70.05,69.99,70.0,50027.0,65.6827,65.6921,65.6358,65.6452,50027.0
2021-04-16 13:50:00,70.0,70.02,69.97,69.97,27553.0,65.6452,65.664,65.6171,65.6171,27553.0
2021-04-16 14:00:00,69.96,70.04,69.92,69.94,68299.0,65.6077,65.6827,65.5702,65.5889,68299.0
2021-04-16 14:10:00,69.95,70.01,69.95,69.98,34759.0,65.5983,65.6546,65.5983,65.6265,34759.0
2021-04-16 14:20:00,69.98,70.01,69.97,70.01,42004.0,65.6265,65.6546,65.6171,65.6546,42004.0
2021-04-16 14:30:00,70.01,70.03,69.98,70.01,36922.0,65.6546,65.6733,65.6265,65.6546,36922.0
2021-04-16 14:40:00,70.01,70.02,69.94,69.97,45424.0,65.6546,65.664,65.5889,65.6171,45424.0
2021-04-16 14:50:00,69.98,70.06,69.95,70.02,116356.0,65.6265,65.7015,65.5983,65.664,116356.0
2021-04-16 15:00:00,70.02,70.08,69.99,69.99,70943.0,65.664,65.7202,65.6358,65.6358,70943.0
2021-04-16 15:10:00,69.98,70.04,69.94,69.98,199865.0,65.6265,65.6827,65.5889,65.6265,199865.0
2021-04-16 15:20:00,69.99,70.06,69.96,70.03,88173.0,65.6358,65.7015,65.6077,65.6733,88173.0
2021-04-16 15:30:00,70.04,70.07,69.97,70.05,194415.0,65.6827,65.7109,65.6171,65.6921,194415.0
2021-04-16 15:40:00,70.05,70.07,69.92,69.98,142392.0,65.6921,65.7109,65.5702,65.6265,142392.0
2021-04-16 15:50:00,69.97,70.02,69.84,69.97,498667.0,65.6171,65.664,65.4952,65.6171,498667.0
2021-04-19 09:30:00,69.94,69.94,69.37,69.42,129328.0,65.5889,65.5889,65.0544,65.1013,129328.0
2021-04-19 09:40:00,69.43,69.65,69.42,69.59,97615.0,65.1107,65.317,65.1013,65.2607,97615.0
2021-04-19 09:50:00,69.58,69.59,69.37,69.41,77033.0,65.2513,65.2607,65.0544,65.0919,77033.0
2021-04-19 10:00:00,69.41,69.41,69.28,69.4,106913.0,65.0919,65.0919,64.97,65.0825,106913.0
2021-04-19 10:10:00,69.39,69.49,69.26,69.47,65599.0,65.0732,65.1669,64.9513,65.1482,65599.0
2021-04-19 10:20:00,69.47,69.55,69.41,69.52,72538.0,65.1482,65.2232,65.0919,65.1951,72538.0
2021-04-19 10:30:00,69.52,69.7,69.5,69.67,46470.0,65.1951,65.3639,65.1763,65.3357,46470.0
2021-04-19 10:40:00,69.66,69.66,69.34,69.42,33536.0,65.3264,65.3264,65.0263,65.1013,33536.0
2021-04-19 10:50:00,69.42,69.66,69.41,69.53,80425.0,65.1013,65.3264,65.0919,65.2045,80425.0
2021-04-19 11:00:00,69.52,69.72,69.46,69.58,54491.0,65.1951,65.3826,65.1388,65.2513,54491.0
2021-04-19 11:10:00,69.58,69.71,69.56,69.69,31945.0,65.2513,65.3733,65.2326,65.3545,31945.0
2021-04-19 11:20:00,69.68,69.83,69.64,69.8,59948.0,65.3451,65.4858,65.3076,65.4577,59948.0
2021-04-19 11:30:00,69.82,69.88,69.66,69.69,34763.0,65.4764,65.5327,65.3264,65.3545,34763.0
2021-04-19 11:40:00,69.69,69.72,69.55,69.67,45665.0,65.3545,65.3826,65.2232,65.3357,45665.0
2021-04-19 11:50:00,69.68,69.82,69.67,69.72,36174.0,65.3451,65.4764,65.3357,65.3826,36174.0
2021-04-19 12:00:00,69.72,69.75,69.61,69.75,29588.0,65.3826,65.4108,65.2795,65.4108,29588.0
2021-04-19 12:10:00,69.75,69.79,69.69,69.77,44044.0,65.4108,65.4483,65.3545,65.4295,44044.0
2021-04-19 12:20:00,69.78,69.8,69.66,69.67,23793.0,65.4389,65.4577,65.3264,65.3357,23793.0
2021-04-19 12:30:00,69.68,69.69,69.48,69.48,40194.0,65.3451,65.3545,65.1576,65.1576,40194.0
2021-04-19 12:40:00,69.48,69.53,69.39,69.47,45853.0,65.1576,65.2045,65.0732,65.1482,45853.0
2021-04-19 12:50:00,69.46,69.49,69.37,69.38,23962.0,65.1388,65.1669,65.0544,65.0638,23962.0
2021-04-19 13:00:00,69.37,69.52,69.37,69.45,32294.0,65.0544,65.1951,65.0544,65.1294,32294.0
2021-04-19 13:10:00,69.46,69.58,69.46,69.52,20757.0,65.1388,65.2513,65.1388,65.1951,20757.0
2021-04-19 13:20:00,69.52,69.54,69.49,69.5,21185.0,65.1951,65.2138,65.1669,65.1763,21185.0
2021-04-19 13:30:00,69.5,69.52,69.45,69.48,39659.0,65.1763,65.1951,65.1294,65.1576,39659.0
2021-04-19 13:40:00,69.48,69.48,69.39,69.42,38702.0,65.1576,65.1576,65.0732,65.1013,38702.0
2021-04-19 13:50:00,69.42,69.5,69.41,69.49,34548.0,65.1013,65.1763,65.0919,65.1669,34548.0
2021-04-19 14:00:00,69.48,69.55,69.44,69.47,34894.0,65.1576,65.2232,65.1201,65.1482,34894.0
2021-04-19 14:10:00,69.47,69.6,69.47,69.57,60431.0,65.1482,65.2701,65.1482,65.242,60431.0
2021-04-19 14:20:00,69.57,69.57,69.48,69.51,92496.0,65.242,65.242,65.1576,65.1857,92496.0
2021-04-19 14:30:00,69.51,69.51,69.37,69.47,48862.0,65.1857,65.1857,65.0544,65.1482,48862.0
2021-04-19 14:40:00,69.47,69.52,69.41,69.52,53594.0,65.1482,65.1951,65.0919,65.1951,53594.0
2021-04-19 14:50:00,69.51,69.55,69.47,69.49,60870.0,65.1857,65.2232,65.1482,65.1669,60870.0
2021-04-19 15:00:00,69.48,69.48,69.35,69.37,55139.0,65.1576,65.1576,65.0357,65.0544,55139.0
2021-04-19 15:10:00,69.37,69.41,69.33,69.34,52529.0,65.0544,65.0919,65.0169,65.0263,52529.0
2021-04-19 15:20:00,69.34,69.37,69.26,69.27,53230.0,65.0263,65.0544,64.9513,64.9606,53230.0
2021-04-19 15:30:00,69.28,69.31,69.17,69.19,109643.0,64.97,64.9981,64.8669,64.8856,109643.0
2021-04-19 15:40:00,69.19,69.28,69.08,69.09,74756.0,64.8856,64.97,64.7824,64.7918,74756.0
2021-04-19 15:50:00,69.06,69.11,68.96,69.04,425233.0,64.7637,64.8106,64.6699,64.7449,425233.0
2021-04-20 09:30:00,68.52,68.7,67.82,68.06,243375.0,64.2573,64.4261,63.6008,63.8259,243375.0
2021-04-20 09:40:00,68.05,68.23,67.97,68.11,95172.0,63.8165,63.9853,63.7415,63.8728,95172.0
2021-04-20 09:50:00,68.1,68.33,68.04,68.32,141331.0,63.8634,64.0791,63.8071,64.0697,141331.0
2021-04-20 10:00:00,68.32,68.49,68.3,68.42,47956.0,64.0697,64.2292,64.051,64.1635,47956.0
2021-04-20 10:10:00,68.41,68.43,68.2,68.21,50632.0,64.1541,64.1729,63.9572,63.9666,50632.0
2021-04-20 10:20:00,68.23,68.23,67.94,67.97,43293.0,63.9853,63.9853,63.7134,63.7415,43293.0
2021-04-20 10:30:00,67.96,67.96,67.79,67.9,92343.0,63.7321,63.7321,63.5727,63.6759,92343.0
2021-04-20 10:40:00,67.9,67.91,67.57,67.57,77668.0,63.6759,63.6852,63.3664,63.3664,77668.0
2021-04-20 10:50:00,67.57,67.59,67.4,67.58,118730.0,63.3664,63.3851,63.207,63.3758,118730.0
2021-04-20 11:00:00,67.57,67.64,67.46,67.51,76055.0,63.3664,63.432,63.2632,63.3101,76055.0
2021-04-20 11:10:00,67.5,67.58,67.44,67.53,50993.0,63.3007,63.3758,63.2445,63.3289,50993.0
2021-04-20 11:20:00,67.55,67.61,67.5,67.57,71848.0,63.3476,63.4039,63.3007,63.3664,71848.0
2021-04-20 11:30:00,67.56,67.56,67.1,67.13,68092.0,63.357,63.357,62.9256,62.9538,68092.0
2021-04-20 11:40:00,67.14,67.38,67.14,67.35,135218.0,62.9631,63.1882,62.9631,63.1601,135218.0
2021-04-20 11:50:00,67.34,67.44,67.34,67.42,81061.0,63.1507,63.2445,63.1507,63.2257,81061.0
2021-04-20 12:00:00,67.42,67.43,67.27,67.28,100719.0,63.2257,63.2351,63.0851,63.0944,100719.0
2021-04-20 12:10:00,67.28,67.42,67.26,67.32,93737.0,63.0944,63.2257,63.0757,63.1319,93737.0
2021-04-20 12:20:00,67.31,67.44,67.31,67.37,55037.0,63.1226,63.2445,63.1226,63.1788,55037.0
2021-04-20 12:30:00,67.37,67.39,67.3,67.31,67280.0,63.1788,63.1976,63.1132,63.1226,67280.0
2021-04-20 12:40:00,67.31,67.35,67.24,67.27,42626.0,63.1226,63.1601,63.0569,63.0851,42626.0
2021-04-20 12:50:00,67.26,67.38,67.23,67.35,45881.0,63.0757,63.1882,63.0475,63.1601,45881.0
2021-04-20 13:00:00,67.34,67.38,67.31,67.34,32147.0,63.1507,63.1882,63.1226,63.1507,32147.0
2021-04-20 13:10:00,67.35,67.46,67.33,67.45,31884.0,63.1601,63.2632,63.1413,63.2539,31884.0
2021-04-20 13:20:00,67.44,67.44,67.32,67.36,50790.0,63.2445,63.2445,63.1319,63.1695,50790.0
2021-04-20 13:30:00,67.36,67.37,67.19,67.24,47661.0,63.1695,63.1788,63.01,63.0569,47661.0
2021-04-20 13:40:00,67.25,67.34,67.21,67.3,32896.0,63.0663,63.1507,63.0288,63.1132,32896.0
2021-04-20 13:50:00,67.31,67.32,67.25,67.28,40862.0,63.1226,63.1319,63.0663,63.0944,40862.0
2021-04-20 14:00:00,67.27,67.37,67.24,67.36,56465.0,63.0851,63.1788,63.0569,63.1695,56465.0
2021-04-20 14:10:00,67.36,67.36,67.22,67.27,40642.0,63.1695,63.1695,63.0382,63.0851,40642.0
2021-04-20 14:20:00,67.28,67.29,67.18,67.2,49331.0,63.0944,63.1038,63.0007,63.0194,49331.0
2021-04-20 14:30:00,67.19,67.26,67.18,67.23,45291.0,63.01,63.0757,63.0007,63.0475,45291.0
2021-04-20 14:40:00,67.24,67.26,67.16,67.2,35440.0,63.0569,63.0757,62.9819,63.0194,35440.0
2021-04-20 14:50:00,67.21,67.25,67.04,67.08,44909.0,63.0288,63.0663,62.8694,62.9069,44909.0
2021-04-20 15:00:00,67.08,67.22,67.06,67.21,46652.0,62.9069,63.0382,62.8881,63.0288,46652.0
2021-04-20 15:10:00,67.2,67.38,67.19,67.38,53700.0,63.0194,63.1882,63.01,63.1882,53700.0
2021-04-20 15:20:00,67.38,67.5,67.37,67.48,73831.0,63.1882,63.3007,63.1788,63.282,73831.0
2021-04-20 15:30:00,67.48,67.68,67.47,67.58,165648.0,63.282,63.4695,63.2726,63.3758,165648.0
2021-04-20 15:40:00,67.58,67.72,67.56,67.71,103693.0,63.3758,63.5071,63.357,63.4977,103693.0
2021-04-20 15:50:00,67.7,67.83,67.69,67.76,242260.0,63.4883,63.6102,63.4789,63.5446,242260.0
2021-04-21 09:30:00,67.83,68.13,67.56,68.11,157865.0,63.6102,63.8915,63.357,63.8728,157865.0
2021-04-21 09:40:00,68.12,68.26,68.04,68.19,80960.0,63.8822,64.0135,63.8071,63.9478,80960.0
2021-04-21 09:50:00,68.2,68.38,68.17,68.37,80506.0,63.9572,64.126,63.9291,64.1166,80506.0
2021-04-21 10:00:00,68.37,68.45,68.25,68.38,61689.0,64.1166,64.1916,64.0041,64.126,61689.0
2021-04-21 10:10:00,68.39,68.44,68.3,68.44,47459.0,64.1354,64.1823,64.051,64.1823,47459.0
2021-04-21 10:20:00,68.45,68.63,68.45,68.51,445771.0,64.1916,64.3604,64.1916,64.2479,445771.0
2021-04-21 10:30:00,68.51,68.52,68.41,68.48,69100.0,64.2479,64.2573,64.1541,64.2198,69100.0
2021-04-21 10:40:00,68.49,68.77,68.45,68.7,71233.0,64.2292,64.4917,64.1916,64.4261,71233.0
2021-04-21 10:50:00,68.7,68.75,68.56,68.63,67113.0,64.4261,64.473,64.2948,64.3604,67113.0
2021-04-21 11:00:00,68.62,68.64,68.55,68.6,53344.0,64.3511,64.3698,64.2854,64.3323,53344.0
2021-04-21 11:10:00,68.59,68.68,68.58,68.59,147445.0,64.3229,64.4073,64.3136,64.3229,147445.0
2021-04-21 11:20:00,68.59,68.59,68.44,68.47,36575.0,64.3229,64.3229,64.1823,64.2104,36575.0
2021-04-21 11:30:00,68.46,68.54,68.43,68.46,71703.0,64.201,64.276,64.1729,64.201,71703.0
2021-04-21 11:40:00,68.47,68.57,68.42,68.5,42996.0,64.2104,64.3042,64.1635,64.2385,42996.0
2021-04-21 11:50:00,68.49,68.63,68.48,68.63,99103.0,64.2292,64.3604,64.2198,64.3604,99103.0
2021-04-21 12:00:00,68.64,68.72,68.59,68.72,143914.0,64.3698,64.4448,64.3229,64.4448,143914.0
2021-04-21 12:10:00,68.72,68.75,68.69,68.71,42436.0,64.4448,64.473,64.4167,64.4355,42436.0
2021-04-21 12:20:00,68.7,68.76,68.69,68.73,38152.0,64.4261,64.4824,64.4167,64.4542,38152.0
2021-04-21 12:30:00,68.73,68.77,68.69,68.72,37708.0,64.4542,64.4917,64.4167,64.4448,37708.0
2021-04-21 12:40:00,68.73,68.78,68.73,68.77,63517.0,64.4542,64.5011,64.4542,64.4917,63517.0
2021-04-21 12:50:00,68.77,68.79,68.73,68.78,37911.0,64.4917,64.5105,64.4542,64.5011,37911.0
2021-04-21 13:00:00,68.78,68.81,68.71,68.77,46573.0,64.5011,64.5292,64.4355,64.4917,46573.0
2021-04-21 13:10:00,68.77,68.84,68.76,68.81,20848.0,64.4917,64.5574,64.4824,64.5292,20848.0
2021-04-21 13:20:00,68.81,68.89,68.79,68.79,23006.0,64.5292,64.6043,64.5105,64.5105,23006.0
2021-04-21 13:30:00,68.8,68.8,68.74,68.77,35495.0,64.5199,64.5199,64.4636,64.4917,35495.0
2021-04-21 13:40:00,68.76,68.8,68.72,68.76,35099.0,64.4824,64.5199,64.4448,64.4824,35099.0
2021-04-21 13:50:00,68.76,68.82,68.74,68.8,38573.0,64.4824,64.5386,64.4636,64.5199,38573.0
2021-04-21 14:00:00,68.81,68.9,68.81,68.89,41637.0,64.5292,64.6136,64.5292,64.6043,41637.0
2021-04-21 14:10:00,68.88,68.91,68.7,68.7,74554.0,64.5949,64.623,64.4261,64.4261,74554.0
2021-04-21 14:20:00,68.7,68.74,68.66,68.67,87054.0,64.4261,64.4636,64.3886,64.398,87054.0
2021-04-21 14:30:00,68.67,68.73,68.66,68.71,48196.0,64.398,64.4542,64.3886,64.4355,48196.0
2021-04-21 14:40:00,68.7,68.75,68.61,68.62,53523.0,64.4261,64.473,64.3417,64.3511,53523.0
2021-04-21 14:50:00,68.61,68.62,68.55,68.62,48012.0,64.3417,64.3511,64.2854,64.3511,48012.0
2021-04-21 15:00:00,68.62,68.69,68.61,68.64,52947.0,64.3511,64.4167,64.3417,64.3698,52947.0
2021-04-21 15:10:00,68.64,68.69,68.61,68.65,37754.0,64.3698,64.4167,64.3417,64.3792,37754.0
2021-04-21 15:20:00,68.65,68.65,68.54,68.6,108480.0,64.3792,64.3792,64.276,64.3323,108480.0
2021-04-21 15:30:00,68.61,68.7,68.56,68.63,114200.0,64.3417,64.4261,64.2948,64.3604,114200.0
2021-04-21 15:40:00,68.64,68.67,68.54,68.61,149072.0,64.3698,64.398,64.276,64.3417,149072.0
2021-04-21 15:50:00,68.61,68.63,68.44,68.49,446038.0,64.3417,64.3604,64.1823,64.2292,446038.0
2021-04-22 09:30:00,68.74,68.94,68.43,68.82,143380.0,64.4636,64.6512,64.1729,64.5386,143380.0
2021-04-22 09:40:00,68.82,69.17,68.78,69.17,66807.0,64.5386,64.8669,64.5011,64.8669,66807.0
2021-04-22 09:50:00,69.16,69.28,69.11,69.21,58853.0,64.8575,64.97,64.8106,64.9044,58853.0
2021-04-22 10:00:00,69.2,69.2,68.82,69.0,106589.0,64.895,64.895,64.5386,64.7074,106589.0
2021-04-22 10:10:00,69.01,69.17,68.99,69.1,85278.0,64.7168,64.8669,64.698,64.8012,85278.0
2021-04-22 10:20:00,69.12,69.17,69.02,69.08,43086.0,64.82,64.8669,64.7262,64.7824,43086.0
2021-04-22 10:30:00,69.09,69.26,69.09,69.11,69836.0,64.7918,64.9513,64.7918,64.8106,69836.0
2021-04-22 10:40:00,69.11,69.28,69.09,69.17,57717.0,64.8106,64.97,64.7918,64.8669,57717.0
2021-04-22 10:50:00,69.17,69.3,69.13,69.3,53275.0,64.8669,64.9888,64.8293,64.9888,53275.0
2021-04-22 11:00:00,69.3,69.43,69.23,69.41,75233.0,64.9888,65.1107,64.9231,65.0919,75233.0
2021-04-22 11:10:00,69.4,69.57,69.37,69.51,59134.0,65.0825,65.242,65.0544,65.1857,59134.0
2021-04-22 11:20:00,69.52,69.63,69.47,69.61,76645.0,65.1951,65.2982,65.1482,65.2795,76645.0
2021-04-22 11:30:00,69.61,69.75,69.53,69.69,63939.0,65.2795,65.4108,65.2045,65.3545,63939.0
2021-04-22 11:40:00,69.7,69.71,69.6,69.63,40813.0,65.3639,65.3733,65.2701,65.2982,40813.0
2021-04-22 11:50:00,69.63,69.66,69.53,69.63,43980.0,65.2982,65.3264,65.2045,65.2982,43980.0
2021-04-22 12:00:00,69.62,69.66,69.56,69.58,32219.0,65.2889,65.3264,65.2326,65.2513,32219.0
2021-04-22 12:10:00,69.59,69.69,69.58,69.66,35248.0,65.2607,65.3545,65.2513,65.3264,35248.0
2021-04-22 12:20:00,69.66,69.79,69.63,69.76,48231.0,65.3264,65.4483,65.2982,65.4201,48231.0
2021-04-22 12:30:00,69.74,69.82,69.73,69.77,50379.0,65.4014,65.4764,65.392,65.4295,50379.0
2021-04-22 12:40:00,69.76,69.77,69.67,69.73,39310.0,65.4201,65.4295,65.3357,65.392,39310.0
2021-04-22 12:50:00,69.72,69.77,69.67,69.72,46734.0,65.3826,65.4295,65.3357,65.3826,46734.0
2021-04-22 13:00:00,69.71,69.75,69.37,69.44,79833.0,65.3733,65.4108,65.0544,65.1201,79833.0
2021-04-22 13:10:00,69.42,69.43,69.09,69.11,73622.0,65.1013,65.1107,64.7918,64.8106,73622.0
2021-04-22 13:20:00,69.12,69.48,69.08,69.43,43339.0,64.82,65.1576,64.7824,65.1107,43339.0
2021-04-22 13:30:00,69.44,69.57,69.4,69.49,78291.0,65.1201,65.242,65.0825,65.1669,78291.0
2021-04-22 13:40:00,69.49,69.49,69.17,69.21,108721.0,65.1669,65.1669,64.8669,64.9044,108721.0
2021-04-22 13:50:00,69.21,69.27,69.04,69.19,119619.0,64.9044,64.9606,64.7449,64.8856,119619.0
2021-04-22 14:00:00,69.19,69.19,68.96,69.12,87826.0,64.8856,64.8856,64.6699,64.82,87826.0
2021-04-22 14:10:00,69.11,69.2,69.07,69.19,38441.0,64.8106,64.895,64.7731,64.8856,38441.0
2021-04-22 14:20:00,69.2,69.4,69.13,69.4,57697.0,64.895,65.0825,64.8293,65.0825,57697.0
2021-04-22 14:30:00,69.41,69.44,69.29,69.34,72985.0,65.0919,65.1201,64.9794,65.0263,72985.0
2021-04-22 14:40:00,69.33,69.45,69.29,69.43,50953.0,65.0169,65.1294,64.9794,65.1107,50953.0
2021-04-22 14:50:00,69.43,69.46,69.35,69.4,49872.0,65.1107,65.1388,65.0357,65.0825,49872.0
2021-04-22 15:00:00,69.4,69.48,69.14,69.15,88241.0,65.0825,65.1576,64.8387,64.8481,88241.0
2021-04-22 15:10:00,69.15,69.19,69.05,69.11,107014.0,64.8481,64.8856,64.7543,64.8106,107014.0
2021-04-22 15:20:00,69.11,69.13,68.98,69.03,66845.0,64.8106,64.8293,64.6887,64.7356,66845.0
2021-04-22 15:30:00,69.02,69.12,68.98,69.04,118556.0,64.7262,64.82,64.6887,64.7449,118556.0
2021-04-22 15:40:00,69.05,69.19,69.0,69.17,187520.0,64.7543,64.8856,64.7074,64.8669,187520.0
2021-04-22 15:50:00,69.16,69.24,69.14,69.18,354966.0,64.8575,64.9325,64.8387,64.8762,354966.0
2021-04-23 09:30:00,69.31,69.37,69.07,69.07,118757.0,64.9981,65.0544,64.7731,64.7731,118757.0
2021-04-23 09:40:00,69.07,69.32,68.93,69.32,120290.0,64.7731,65.0075,64.6418,65.0075,120290.0
2021-04-23 09:50:00,69.34,69.48,69.33,69.4,63829.0,65.0263,65.1576,65.0169,65.0825,63829.0
2021-04-23 10:00:00,69.4,69.65,69.39,69.53,71600.0,65.0825,65.317,65.0732,65.2045,71600.0
2021-04-23 10:10:00,69.53,69.61,69.45,69.53,54621.0,65.2045,65.2795,65.1294,65.2045,54621.0
2021-04-23 10:20:00,69.53,69.65,69.47,69.64,61207.0,65.2045,65.317,65.1482,65.3076,61207.0
2021-04-23 10:30:00,69.64,69.87,69.63,69.8,58634.0,65.3076,65.5233,65.2982,65.4577,58634.0
2021-04-23 10:40:00,69.8,69.95,69.77,69.94,108116.0,65.4577,65.5983,65.4295,65.5889,108116.0
2021-04-23 10:50:00,69.93,70.14,69.9,70.12,175103.0,65.5796,65.7765,65.5514,65.7577,175103.0
2021-04-23 11:00:00,70.12,70.13,70.01,70.07,79966.0,65.7577,65.7671,65.6546,65.7109,79966.0
2021-04-23 11:10:00,70.08,70.17,70.04,70.12,63898.0,65.7202,65.8046,65.6827,65.7577,63898.0
2021-04-23 11:20:00,70.14,70.14,70.02,70.03,46098.0,65.7765,65.7765,65.664,65.6733,46098.0
2021-04-23 11:30:00,70.02,70.08,70.0,70.02,57391.0,65.664,65.7202,65.6452,65.664,57391.0
2021-04-23 11:40:00,70.01,70.19,70.0,70.17,51436.0,65.6546,65.8234,65.6452,65.8046,51436.0
2021-04-23 11:50:00,70.16,70.18,70.11,70.16,54804.0,65.7953,65.814,65.7484,65.7953,54804.0
2021-04-23 12:00:00,70.17,70.23,70.14,70.19,60813.0,65.8046,65.8609,65.7765,65.8234,60813.0
2021-04-23 12:10:00,70.19,70.32,70.17,70.3,75735.0,65.8234,65.9453,65.8046,65.9266,75735.0
2021-04-23 12:20:00,70.31,70.4,70.29,70.33,190893.0,65.9359,66.0203,65.9172,65.9547,190893.0
2021-04-23 12:30:00,70.33,70.35,70.26,70.26,90797.0,65.9547,65.9734,65.889,65.889,90797.0
2021-04-23 12:40:00,70.27,70.42,70.26,70.42,40658.0,65.8984,66.0391,65.889,66.0391,40658.0
2021-04-23 12:50:00,70.42,70.44,70.28,70.28,46299.0,66.0391,66.0578,65.9078,65.9078,46299.0
2021-04-23 13:00:00,70.29,70.3,70.19,70.2,33862.0,65.9172,65.9266,65.8234,65.8328,33862.0
2021-04-23 13:10:00,70.2,70.23,70.12,70.14,34353.0,65.8328,65.8609,65.7577,65.7765,34353.0
2021-04-23 13:20:00,70.14,70.21,70.13,70.18,39857.0,65.7765,65.8422,65.7671,65.814,39857.0
2021-04-23 13:30:00,70.18,70.24,70.13,70.23,45747.0,65.814,65.8703,65.7671,65.8609,45747.0
2021-04-23 13:40:00,70.23,70.28,70.15,70.18,48809.0,65.8609,65.9078,65.7859,65.814,48809.0
2021-04-23 13:50:00,70.19,70.2,70.1,70.11,91087.0,65.8234,65.8328,65.739,65.7484,91087.0
2021-04-23 14:00:00,70.11,70.11,70.03,70.09,97687.0,65.7484,65.7484,65.6733,65.7296,97687.0
2021-04-23 14:10:00,70.09,70.23,70.07,70.15,67326.0,65.7296,65.8609,65.7109,65.7859,67326.0
2021-04-23 14:20:00,70.14,70.18,70.11,70.18,40116.0,65.7765,65.814,65.7484,65.814,40116.0
2021-04-23 14:30:00,70.18,70.24,70.14,70.21,35874.0,65.814,65.8703,65.7765,65.8422,35874.0
2021-04-23 14:40:00,70.21,70.29,70.21,70.28,29910.0,65.8422,65.9172,65.8422,65.9078,29910.0
2021-04-23 14:50:00,70.28,70.37,70.28,70.34,49473.0,65.9078,65.9922,65.9078,65.9641,49473.0
2021-04-23 15:00:00,70.33,70.41,70.32,70.39,36712.0,65.9547,66.0297,65.9453,66.011,36712.0
2021-04-23 15:10:00,70.4,70.46,70.39,70.45,39176.0,66.0203,66.0766,66.011,66.0672,39176.0
2021-04-23 15:20:00,70.45,70.64,70.45,70.6,80363.0,66.0672,66.2454,66.0672,66.2079,80363.0
2021-04-23 15:30:00,70.59,70.69,70.54,70.56,102977.0,66.1985,66.2923,66.1516,66.1704,102977.0
2021-04-23 15:40:00,70.57,70.57,70.41,70.44,137997.0,66.1798,66.1798,66.0297,66.0578,137997.0
2021-04-23 15:50:00,70.44,70.44,70.25,70.39,504124.0,66.0578,66.0578,65.8797,66.011,504124.0
2021-04-26 09:30:00,70.53,70.95,70.53,70.85,176621.0,66.1422,66.5361,66.1422,66.4423,176621.0
2021-04-26 09:40:00,70.8,70.8,70.5,70.5,84801.0,66.3954,66.3954,66.1141,66.1141,84801.0
2021-04-26 09:50:00,70.49,70.5,70.04,70.05,85169.0,66.1047,66.1141,65.6827,65.6921,85169.0
2021-04-26 10:00:00,70.05,70.21,70.0,70.06,54619.0,65.6921,65.8422,65.6452,65.7015,54619.0
2021-04-26 10:10:00,70.06,70.06,69.71,69.75,109751.0,65.7015,65.7015,65.3733,65.4108,109751.0
2021-04-26 10:20:00,69.76,69.99,69.69,69.94,31714.0,65.4201,65.6358,65.3545,65.5889,31714.0
2021-04-26 10:30:00,69.95,69.96,69.71,69.72,24324.0,65.5983,65.6077,65.3733,65.3826,24324.0
2021-04-26 10:40:00,69.69,69.72,69.51,69.56,31934.0,65.3545,65.3826,65.1857,65.2326,31934.0
2021-04-26 10:50:00,69.53,69.58,69.45,69.56,47211.0,65.2045,65.2513,65.1294,65.2326,47211.0
2021-04-26 11:00:00,69.57,69.73,69.56,69.72,29532.0,65.242,65.392,65.2326,65.3826,29532.0
2021-04-26 11:10:00,69.72,69.73,69.62,69.68,28869.0,65.3826,65.392,65.2889,65.3451,28869.0
2021-04-26 11:20:00,69.68,69.77,69.66,69.76,20133.0,65.3451,65.4295,65.3264,65.4201,20133.0
2021-04-26 11:30:00,69.77,69.79,69.69,69.71,35019.0,65.4295,65.4483,65.3545,65.3733,35019.0
2021-04-26 11:40:00,69.72,69.72,69.58,69.61,39256.0,65.3826,65.3826,65.2513,65.2795,39256.0
2021-04-26 11:50:00,69.61,69.71,69.56,69.67,32829.0,65.2795,65.3733,65.2326,65.3357,32829.0
2021-04-26 12:00:00,69.68,69.72,69.53,69.53,34781.0,65.3451,65.3826,65.2045,65.2045,34781.0
2021-04-26 12:10:00,69.54,69.6,69.54,69.57,36455.0,65.2138,65.2701,65.2138,65.242,36455.0
2021-04-26 12:20:00,69.56,69.6,69.52,69.56,21152.0,65.2326,65.2701,65.1951,65.2326,21152.0
2021-04-26 12:30:00,69.55,69.57,69.49,69.5,24107.0,65.2232,65.242,65.1669,65.1763,24107.0
2021-04-26 12:40:00,69.55,69.57,69.49,69.52,31677.0,65.2232,65.242,65.1669,65.1951,31677.0
2021-04-26 12:50:00,69.51,69.53,69.44,69.47,29774.0,65.1857,65.2045,65.1201,65.1482,29774.0
2021-04-26 13:00:00,69.48,69.5,69.39,69.4,22173.0,65.1576,65.1763,65.0732,65.0825,22173.0
2021-04-26 13:10:00,69.4,69.43,69.33,69.37,46537.0,65.0825,65.1107,65.0169,65.0544,46537.0
2021-04-26 13:20:00,69.38,69.42,69.34,69.41,20082.0,65.0638,65.1013,65.0263,65.0919,20082.0
2021-04-26 13:30:00,69.41,69.45,69.3,69.39,160038.0,65.0919,65.1294,64.9888,65.0732,160038.0
2021-04-26 13:40:00,69.38,69.39,69.26,69.35,44773.0,65.0638,65.0732,64.9513,65.0357,44773.0
2021-04-26 13:50:00,69.35,69.35,69.27,69.3,27198.0,65.0357,65.0357,64.9606,64.9888,27198.0
2021-04-26 14:00:00,69.3,69.39,69.29,69.37,47690.0,64.9888,65.0732,64.9794,65.0544,47690.0
2021-04-26 14:10:00,69.38,69.45,69.32,69.4,57333.0,65.0638,65.1294,65.0075,65.0825,57333.0
2021-04-26 14:20:00,69.39,69.5,69.37,69.49,42681.0,65.0732,65.1763,65.0544,65.1669,42681.0
2021-04-26 14:30:00,69.48,69.49,69.3,69.35,36241.0,65.1576,65.1669,64.9888,65.0357,36241.0
2021-04-26 14:40:00,69.35,69.35,69.3,69.33,41574.0,65.0357,65.0357,64.9888,65.0169,41574.0
2021-04-26 14:50:00,69.34,69.34,69.26,69.32,40580.0,65.0263,65.0263,64.9513,65.0075,40580.0
2021-04-26 15:00:00,69.32,69.38,69.29,69.37,29662.0,65.0075,65.0638,64.9794,65.0544,29662.0
2021-04-26 15:10:00,69.36,69.39,69.33,69.38,38603.0,65.045,65.0732,65.0169,65.0638,38603.0
2021-04-26 15:20:00,69.38,69.4,69.13,69.13,49942.0,65.0638,65.0825,64.8293,64.8293,49942.0
2021-04-26 15:30:00,69.13,69.31,69.06,69.3,79835.0,64.8293,64.9981,64.7637,64.9888,79835.0
2021-04-26 15:40:00,69.31,69.37,69.23,69.23,97538.0,64.9981,65.0544,64.9231,64.9231,97538.0
2021-04-26 15:50:00,69.22,69.36,69.18,69.27,177968.0,64.9137,65.045,64.8762,64.9606,177968.0
2021-04-27 09:30:00,69.48,69.6,69.13,69.21,122795.0,65.1576,65.2701,64.8293,64.9044,122795.0
2021-04-27 09:40:00,69.23,69.78,69.21,69.78,79424.0,64.9231,65.4389,64.9044,65.4389,79424.0
2021-04-27 09:50:00,69.76,69.83,69.63,69.66,125548.0,65.4201,65.4858,65.2982,65.3264,125548.0
2021-04-27 10:00:00,69.66,69.77,69.6,69.64,91593.0,65.3264,65.4295,65.2701,65.3076,91593.0
2021-04-27 10:10:00,69.64,69.71,69.43,69.47,68817.0,65.3076,65.3733,65.1107,65.1482,68817.0
2021-04-27 10:20:00,69.47,69.6,69.41,69.6,50481.0,65.1482,65.2701,65.0919,65.2701,50481.0
2021-04-27 10:30:00,69.61,69.69,69.54,69.59,39186.0,65.2795,65.3545,65.2138,65.2607,39186.0
2021-04-27 10:40:00,69.59,69.93,69.59,69.92,64546.0,65.2607,65.5796,65.2607,65.5702,64546.0
2021-04-27 10:50:00,69.92,69.98,69.83,69.91,46301.0,65.5702,65.6265,65.4858,65.5608,46301.0
2021-04-27 11:00:00,69.91,70.01,69.89,69.99,49770.0,65.5608,65.6546,65.5421,65.6358,49770.0
2021-04-27 11:10:00,70.02,70.13,69.97,70.1,35379.0,65.664,65.7671,65.6171,65.739,35379.0
2021-04-27 11:20:00,70.13,70.15,69.99,70.09,82564.0,65.7671,65.7859,65.6358,65.7296,82564.0
2021-04-27 11:30:00,70.09,70.15,70.06,70.07,31285.0,65.7296,65.7859,65.7015,65.7109,31285.0
2021-04-27 11:40:00,70.07,70.15,70.05,70.07,55428.0,65.7109,65.7859,65.6921,65.7109,55428.0
2021-04-27 11:50:00,70.07,70.13,70.06,70.06,97907.0,65.7109,65.7671,65.7015,65.7015,97907.0
2021-04-27 12:00:00,70.07,70.2,70.05,70.11,134999.0,65.7109,65.8328,65.6921,65.7484,134999.0
2021-04-27 12:10:00,70.11,70.11,70.02,70.05,50061.0,65.7484,65.7484,65.664,65.6921,50061.0
2021-04-27 12:20:00,70.05,70.06,69.97,69.99,43316.0,65.6921,65.7015,65.6171,65.6358,43316.0
2021-04-27 12:30:00,69.98,70.04,69.94,69.99,103293.0,65.6265,65.6827,65.5889,65.6358,103293.0
2021-04-27 12:40:00,70.0,70.01,69.88,69.94,90381.0,65.6452,65.6546,65.5327,65.5889,90381.0
2021-04-27 12:50:00,69.94,69.95,69.83,69.88,37236.0,65.5889,65.5983,65.4858,65.5327,37236.0
2021-04-27 13:00:00,69.88,69.92,69.85,69.88,29322.0,65.5327,65.5702,65.5045,65.5327,29322.0
2021-04-27 13:10:00,69.87,69.96,69.87,69.95,28604.0,65.5233,65.6077,65.5233,65.5983,28604.0
2021-04-27 13:20:00,69.94,69.95,69.87,69.89,27939.0,65.5889,65.5983,65.5233,65.5421,27939.0
2021-04-27 13:30:00,69.9,69.92,69.85,69.91,26209.0,65.5514,65.5702,65.5045,65.5608,26209.0
2021-04-27 13:40:00,69.9,69.93,69.86,69.89,19737.0,65.5514,65.5796,65.5139,65.5421,19737.0
2021-04-27 13:50:00,69.89,69.96,69.88,69.92,24107.0,65.5421,65.6077,65.5327,65.5702,24107.0
2021-04-27 14:00:00,69.93,69.97,69.84,69.87,42987.0,65.5796,65.6171,65.4952,65.5233,42987.0
2021-04-27 14:10:00,69.87,70.0,69.86,69.98,34448.0,65.5233,65.6452,65.5139,65.6265,34448.0
2021-04-27 14:20:00,69.98,70.01,69.95,69.97,37315.0,65.6265,65.6546,65.5983,65.6171,37315.0
2021-04-27 14:30:00,69.97,70.12,69.96,70.11,62328.0,65.6171,65.7577,65.6077,65.7484,62328.0
2021-04-27 14:40:00,70.1,70.17,70.1,70.13,56658.0,65.739,65.8046,65.739,65.7671,56658.0
2021-04-27 14:50:00,70.14,70.17,70.03,70.05,90808.0,65.7765,65.8046,65.6733,65.6921,90808.0
2021-04-27 15:00:00,70.04,70.12,69.94,69.94,45991.0,65.6827,65.7577,65.5889,65.5889,45991.0
2021-04-27 15:10:00,69.95,70.08,69.94,70.06,31803.0,65.5983,65.7202,65.5889,65.7015,31803.0
2021-04-27 15:20:00,70.05,70.11,70.02,70.05,31276.0,65.6921,65.7484,65.664,65.6921,31276.0
2021-04-27 15:30:00,70.05,70.12,70.02,70.08,45498.0,65.6921,65.7577,65.664,65.7202,45498.0
2021-04-27 15:40:00,70.08,70.1,70.01,70.03,68762.0,65.7202,65.739,65.6546,65.6733,68762.0
2021-04-27 15:50:00,70.03,70.03,69.79,69.81,276825.0,65.6733,65.6733,65.4483,65.467,276825.0
2021-04-28 09:30:00,69.73,69.84,69.42,69.65,120360.0,65.392,65.4952,65.1013,65.317,120360.0
2021-04-28 09:40:00,69.64,69.74,69.53,69.59,53968.0,65.3076,65.4014,65.2045,65.2607,53968.0
2021-04-28 09:50:00,69.58,69.68,69.5,69.66,28208.0,65.2513,65.3451,65.1763,65.3264,28208.0
2021-04-28 10:00:00,69.67,69.81,69.63,69.63,49467.0,65.3357,65.467,65.2982,65.2982,49467.0
2021-04-28 10:10:00,69.62,69.76,69.6,69.72,67693.0,65.2889,65.4201,65.2701,65.3826,67693.0
2021-04-28 10:20:00,69.75,69.94,69.75,69.89,43519.0,65.4108,65.5889,65.4108,65.5421,43519.0
2021-04-28 10:30:00,69.89,69.97,69.83,69.93,34003.0,65.5421,65.6171,65.4858,65.5796,34003.0
2021-04-28 10:40:00,69.91,70.0,69.83,69.97,33746.0,65.5608,65.6452,65.4858,65.6171,33746.0
2021-04-28 10:50:00,69.97,70.0,69.86,69.96,18547.0,65.6171,65.6452,65.5139,65.6077,18547.0
2021-04-28 11:00:00,69.94,69.95,69.87,69.88,17991.0,65.5889,65.5983,65.5233,65.5327,17991.0
2021-04-28 11:10:00,69.89,69.91,69.82,69.87,24536.0,65.5421,65.5608,65.4764,65.5233,24536.0
2021-04-28 11:20:00,69.89,69.97,69.85,69.94,26153.0,65.5421,65.6171,65.5045,65.5889,26153.0
2021-04-28 11:30:00,69.93,70.01,69.89,69.98,29930.0,65.5796,65.6546,65.5421,65.6265,29930.0
2021-04-28 11:40:00,69.98,70.06,69.96,70.06,30812.0,65.6265,65.7015,65.6077,65.7015,30812.0
2021-04-28 11:50:00,70.06,70.09,69.99,70.06,29254.0,65.7015,65.7296,65.6358,65.7015,29254.0
2021-04-28 12:00:00,70.07,70.13,70.01,70.13,51575.0,65.7109,65.7671,65.6546,65.7671,51575.0
2021-04-28 12:10:00,70.12,70.14,69.98,70.03,76639.0,65.7577,65.7765,65.6265,65.6733,76639.0
2021-04-28 12:20:00,70.03,70.05,69.97,70.01,45768.0,65.6733,65.6921,65.6171,65.6546,45768.0
2021-04-28 12:30:00,70.02,70.05,69.97,69.97,37394.0,65.664,65.6921,65.6171,65.6171,37394.0
2021-04-28 12:40:00,69.98,70.03,69.91,70.03,35475.0,65.6265,65.6733,65.5608,65.6733,35475.0
2021-04-28 12:50:00,70.03,70.1,70.01,70.08,34157.0,65.6733,65.739,65.6546,65.7202,34157.0
2021-04-28 13:00:00,70.07,70.18,70.04,70.16,74265.0,65.7109,65.814,65.6827,65.7953,74265.0
2021-04-28 13:10:00,70.16,70.3,70.15,70.26,106509.0,65.7953,65.9266,65.7859,65.889,106509.0
2021-04-28 13:20:00,70.26,70.33,70.22,70.3,34977.0,65.889,65.9547,65.8515,65.9266,34977.0
2021-04-28 13:30:00,70.31,70.34,70.16,70.2,37382.0,65.9359,65.9641,65.7953,65.8328,37382.0
2021-04-28 13:40:00,70.2,70.27,70.16,70.16,35673.0,65.8328,65.8984,65.7953,65.7953,35673.0
2021-04-28 13:50:00,70.16,70.16,69.89,69.92,41236.0,65.7953,65.7953,65.5421,65.5702,41236.0
2021-04-28 14:00:00,69.94,70.18,69.92,70.01,47344.0,65.5889,65.814,65.5702,65.6546,47344.0
2021-04-28 14:10:00,70.0,70.07,69.95,69.95,42349.0,65.6452,65.7109,65.5983,65.5983,42349.0
2021-04-28 14:20:00,69.95,70.14,69.92,70.07,69253.0,65.5983,65.7765,65.5702,65.7109,69253.0
2021-04-28 14:30:00,70.06,70.21,69.93,70.19,30370.0,65.7015,65.8422,65.5796,65.8234,30370.0
2021-04-28 14:40:00,70.2,70.21,70.0,70.05,96098.0,65.8328,65.8422,65.6452,65.6921,96098.0
2021-04-28 14:50:00,70.03,70.13,69.99,70.09,70609.0,65.6733,65.7671,65.6358,65.7296,70609.0
2021-04-28 15:00:00,70.08,70.14,70.03,70.12,47798.0,65.7202,65.7765,65.6733,65.7577,47798.0
2021-04-28 15:10:00,70.11,70.14,69.88,69.98,50741.0,65.7484,65.7765,65.5327,65.6265,50741.0
2021-04-28 15:20:00,69.97,70.1,69.95,70.09,45721.0,65.6171,65.739,65.5983,65.7296,45721.0
2021-04-28 15:30:00,70.09,70.13,69.94,69.97,138107.0,65.7296,65.7671,65.5889,65.6171,138107.0
2021-04-28 15:40:00,69.97,70.01,69.95,69.97,60777.0,65.6171,65.6546,65.5983,65.6171,60777.0
2021-04-28 15:50:00,69.97,69.98,69.87,69.95,283011.0,65.6171,65.6265,65.5233,65.5983,283011.0
2021-04-29 09:30:00,70.5,70.57,70.3,70.42,87033.0,66.1141,66.1798,65.9266,66.0391,87033.0
2021-04-29 09:40:00,70.45,70.77,70.38,70.7,39116.0,66.0672,66.3673,66.0016,66.3017,39116.0
2021-04-29 09:50:00,70.71,70.85,70.67,70.67,61087.0,66.311,66.4423,66.2735,66.2735,61087.0
2021-04-29 10:00:00,70.66,70.82,70.59,70.74,65218.0,66.2642,66.4142,66.1985,66.3392,65218.0
2021-04-29 10:10:00,70.74,70.91,70.72,70.81,41659.0,66.3392,66.4986,66.3204,66.4048,41659.0
2021-04-29 10:20:00,70.78,70.78,70.58,70.63,34023.0,66.3767,66.3767,66.1891,66.236,34023.0
2021-04-29 10:30:00,70.64,70.64,70.41,70.53,54527.0,66.2454,66.2454,66.0297,66.1422,54527.0
2021-04-29 10:40:00,70.51,70.68,70.46,70.49,56958.0,66.1235,66.2829,66.0766,66.1047,56958.0
2021-04-29 10:50:00,70.5,70.65,70.4,70.59,63003.0,66.1141,66.2548,66.0203,66.1985,63003.0
2021-04-29 11:00:00,70.61,70.84,70.58,70.83,25595.0,66.2173,66.433,66.1891,66.4236,25595.0
2021-04-29 11:10:00,70.82,70.82,70.73,70.75,30498.0,66.4142,66.4142,66.3298,66.3486,30498.0
2021-04-29 11:20:00,70.74,70.81,70.71,70.73,37290.0,66.3392,66.4048,66.311,66.3298,37290.0
2021-04-29 11:30:00,70.73,70.73,70.51,70.53,23717.0,66.3298,66.3298,66.1235,66.1422,23717.0
2021-04-29 11:40:00,70.53,70.61,70.52,70.56,27330.0,66.1422,66.2173,66.1329,66.1704,27330.0
2021-04-29 11:50:00,70.54,70.59,70.52,70.56,55848.0,66.1516,66.1985,66.1329,66.1704,55848.0
2021-04-29 12:00:00,70.55,70.55,70.24,70.33,82752.0,66.161,66.161,65.8703,65.9547,82752.0
2021-04-29 12:10:00,70.33,70.36,70.15,70.3,134860.0,65.9547,65.9828,65.7859,65.9266,134860.0
2021-04-29 12:20:00,70.3,70.37,70.23,70.37,68953.0,65.9266,65.9922,65.8609,65.9922,68953.0
2021-04-29 12:30:00,70.35,70.52,70.29,70.51,51097.0,65.9734,66.1329,65.9172,66.1235,51097.0
2021-04-29 12:40:00,70.51,70.64,70.5,70.64,43758.0,66.1235,66.2454,66.1141,66.2454,43758.0
2021-04-29 12:50:00,70.64,70.7,70.61,70.69,37762.0,66.2454,66.3017,66.2173,66.2923,37762.0
2021-04-29 13:00:00,70.69,70.83,70.67,70.8,42971.0,66.2923,66.4236,66.2735,66.3954,42971.0
2021-04-29 13:10:00,70.8,70.94,70.79,70.93,67074.0,66.3954,66.5267,66.3861,66.5174,67074.0
2021-04-29 13:20:00,70.93,70.99,70.88,70.98,91365.0,66.5174,66.5736,66.4705,66.5642,91365.0
2021-04-29 13:30:00,70.98,71.05,70.92,70.96,106392.0,66.5642,66.6299,66.508,66.5455,106392.0
2021-04-29 13:40:00,70.96,71.11,70.96,71.1,74320.0,66.5455,66.6862,66.5455,66.6768,74320.0
2021-04-29 13:50:00,71.1,71.23,71.07,71.13,74958.0,66.6768,66.7987,66.6486,66.7049,74958.0
2021-04-29 14:00:00,71.14,71.22,71.06,71.12,94590.0,66.7143,66.7893,66.6393,66.6955,94590.0
2021-04-29 14:10:00,71.11,71.21,71.1,71.19,47024.0,66.6862,66.7799,66.6768,66.7612,47024.0
2021-04-29 14:20:00,71.19,71.26,71.17,71.24,54925.0,66.7612,66.8268,66.7424,66.8081,54925.0
2021-04-29 14:30:00,71.25,71.29,71.24,71.28,59736.0,66.8175,66.855,66.8081,66.8456,59736.0
2021-04-29 14:40:00,71.28,71.38,71.18,71.24,76363.0,66.8456,66.9394,66.7518,66.8081,76363.0
2021-04-29 14:50:00,71.25,71.26,71.12,71.16,80611.0,66.8175,66.8268,66.6955,66.733,80611.0
2021-04-29 15:00:00,71.17,71.25,71.16,71.22,90466.0,66.7424,66.8175,66.733,66.7893,90466.0
2021-04-29 15:10:00,71.22,71.29,71.15,71.18,77307.0,66.7893,66.855,66.7237,66.7518,77307.0
2021-04-29 15:20:00,71.19,71.21,71.11,71.15,86664.0,66.7612,66.7799,66.6862,66.7237,86664.0
2021-04-29 15:30:00,71.16,71.27,71.1,71.23,154111.0,66.733,66.8362,66.6768,66.7987,154111.0
2021-04-29 15:40:00,71.23,71.35,71.1,71.28,200716.0,66.7987,66.9112,66.6768,66.8456,200716.0
2021-04-29 15:50:00,71.28,71.49,71.22,71.41,534057.0,66.8456,67.0425,66.7893,66.9675,534057.0
2021-04-30 09:30:00,71.19,71.63,71.04,71.46,116359.0,66.7612,67.1738,66.6205,67.0144,116359.0
2021-04-30 09:40:00,71.51,71.72,71.5,71.69,73071.0,67.0613,67.2582,67.0519,67.2301,73071.0
2021-04-30 09:50:00,71.72,71.77,71.56,71.74,120579.0,67.2582,67.3051,67.1082,67.277,120579.0
2021-04-30 10:00:00,71.75,71.87,71.3,71.3,71459.0,67.2863,67.3989,66.8643,66.8643,71459.0
2021-04-30 10:10:00,71.31,71.32,71.07,71.11,46970.0,66.8737,66.8831,66.6486,66.6862,46970.0
2021-04-30 10:20:00,71.11,71.15,70.89,71.08,26679.0,66.6862,66.7237,66.4798,66.658,26679.0
2021-04-30 10:30:00,71.06,71.11,70.84,70.92,66721.0,66.6393,66.6862,66.433,66.508,66721.0
2021-04-30 10:40:00,70.91,70.97,70.87,70.89,40130.0,66.4986,66.5549,66.4611,66.4798,40130.0
2021-04-30 10:50:00,70.89,70.95,70.82,70.87,47608.0,66.4798,66.5361,66.4142,66.4611,47608.0
2021-04-30 11:00:00,70.89,70.91,70.72,70.8,45442.0,66.4798,66.4986,66.3204,66.3954,45442.0
2021-04-30 11:10:00,70.78,70.85,70.63,70.63,54211.0,66.3767,66.4423,66.236,66.236,54211.0
2021-04-30 11:20:00,70.63,70.72,70.59,70.6,57431.0,66.236,66.3204,66.1985,66.2079,57431.0
2021-04-30 11:30:00,70.59,70.69,70.55,70.62,33416.0,66.1985,66.2923,66.161,66.2266,33416.0
2021-04-30 11:40:00,70.62,70.77,70.61,70.75,45297.0,66.2266,66.3673,66.2173,66.3486,45297.0
2021-04-30 11:50:00,70.74,70.89,70.7,70.87,40441.0,66.3392,66.4798,66.3017,66.4611,40441.0
2021-04-30 12:00:00,70.89,70.97,70.86,70.91,31096.0,66.4798,66.5549,66.4517,66.4986,31096.0
2021-04-30 12:10:00,70.91,70.94,70.84,70.87,38303.0,66.4986,66.5267,66.433,66.4611,38303.0
2021-04-30 12:20:00,70.87,70.95,70.83,70.85,34288.0,66.4611,66.5361,66.4236,66.4423,34288.0
2021-04-30 12:30:00,70.84,70.89,70.81,70.83,35366.0,66.433,66.4798,66.4048,66.4236,35366.0
2021-04-30 12:40:00,70.83,70.85,70.77,70.84,38719.0,66.4236,66.4423,66.3673,66.433,38719.0
2021-04-30 12:50:00,70.83,70.88,70.71,70.79,27388.0,66.4236,66.4705,66.311,66.3861,27388.0
2021-04-30 13:00:00,70.79,70.82,70.72,70.8,22154.0,66.3861,66.4142,66.3204,66.3954,22154.0
2021-04-30 13:10:00,70.79,70.81,70.72,70.72,25312.0,66.3861,66.4048,66.3204,66.3204,25312.0
2021-04-30 13:20:00,70.72,70.86,70.71,70.85,18467.0,66.3204,66.4517,66.311,66.4423,18467.0
2021-04-30 13:30:00,70.84,70.91,70.83,70.88,45784.0,66.433,66.4986,66.4236,66.4705,45784.0
2021-04-30 13:40:00,70.88,70.9,70.73,70.73,39427.0,66.4705,66.4892,66.3298,66.3298,39427.0
2021-04-30 13:50:00,70.73,70.75,70.6,70.67,42767.0,66.3298,66.3486,66.2079,66.2735,42767.0
2021-04-30 14:00:00,70.66,70.72,70.61,70.68,33534.0,66.2642,66.3204,66.2173,66.2829,33534.0
2021-04-30 14:10:00,70.67,70.77,70.65,70.76,27885.0,66.2735,66.3673,66.2548,66.3579,27885.0
2021-04-30 14:20:00,70.76,70.86,70.72,70.84,46019.0,66.3579,66.4517,66.3204,66.433,46019.0
2021-04-30 14:30:00,70.84,70.91,70.81,70.9,51649.0,66.433,66.4986,66.4048,66.4892,51649.0
2021-04-30 14:40:00,70.89,70.98,70.89,70.91,66503.0,66.4798,66.5642,66.4798,66.4986,66503.0
2021-04-30 14:50:00,70.92,70.98,70.87,70.92,51960.0,66.508,66.5642,66.4611,66.508,51960.0
2021-04-30 15:00:00,70.92,71.03,70.83,70.83,51737.0,66.508,66.6111,66.4236,66.4236,51737.0
2021-04-30 15:10:00,70.82,70.94,70.81,70.94,67027.0,66.4142,66.5267,66.4048,66.5267,67027.0
2021-04-30 15:20:00,70.93,71.04,70.92,70.95,104942.0,66.5174,66.6205,66.508,66.5361,104942.0
2021-04-30 15:30:00,70.95,70.98,70.76,70.76,76770.0,66.5361,66.5642,66.3579,66.3579,76770.0
2021-04-30 15:40:00,70.75,70.88,70.68,70.88,217162.0,66.3486,66.4705,66.2829,66.4705,217162.0
2021-04-30 15:50:00,70.87,71.0,70.79,71.0,509697.0,66.4611,66.583,66.3861,66.583,509697.0
2021-05-03 09:30:00,71.49,71.96,71.16,71.86,134310.0,67.0425,67.4833,66.733,67.3895,134310.0
2021-05-03 09:40:00,71.87,72.22,71.8,72.18,97732.0,67.3989,67.7271,67.3332,67.6896,97732.0
2021-05-03 09:50:00,72.2,72.42,72.18,72.23,75237.0,67.7084,67.9147,67.6896,67.7365,75237.0
2021-05-03 10:00:00,72.22,72.22,71.94,72.05,53955.0,67.7271,67.7271,67.4645,67.5677,53955.0
2021-05-03 10:10:00,72.05,72.17,71.95,72.1,94672.0,67.5677,67.6802,67.4739,67.6146,94672.0
2021-05-03 10:20:00,72.11,72.18,71.93,72.03,143547.0,67.6239,67.6896,67.4551,67.5489,143547.0
2021-05-03 10:30:00,72.03,72.16,71.98,72.11,177387.0,67.5489,67.6708,67.502,67.6239,177387.0
2021-05-03 10:40:00,72.11,72.34,72.11,72.14,64739.0,67.6239,67.8396,67.6239,67.6521,64739.0
2021-05-03 10:50:00,72.13,72.14,71.95,72.11,135097.0,67.6427,67.6521,67.4739,67.6239,135097.0
2021-05-03 11:00:00,72.13,72.21,72.0,72.09,97236.0,67.6427,67.7177,67.5208,67.6052,97236.0
2021-05-03 11:10:00,72.08,72.34,72.08,72.27,101910.0,67.5958,67.8396,67.5958,67.774,101910.0
2021-05-03 11:20:00,72.28,72.34,72.21,72.28,77250.0,67.7834,67.8396,67.7177,67.7834,77250.0
2021-05-03 11:30:00,72.28,72.48,72.26,72.43,78205.0,67.7834,67.9709,67.7646,67.924,78205.0
2021-05-03 11:40:00,72.44,72.47,72.39,72.47,70671.0,67.9334,67.9616,67.8865,67.9616,70671.0
2021-05-03 11:50:00,72.47,72.47,72.33,72.45,70188.0,67.9616,67.9616,67.8303,67.9428,70188.0
2021-05-03 12:00:00,72.45,72.47,72.33,72.34,61777.0,67.9428,67.9616,67.8303,67.8396,61777.0
2021-05-03 12:10:00,72.34,72.35,72.18,72.19,80475.0,67.8396,67.849,67.6896,67.699,80475.0
2021-05-03 12:20:00,72.19,72.24,72.15,72.2,54532.0,67.699,67.7459,67.6615,67.7084,54532.0
2021-05-03 12:30:00,72.2,72.23,72.12,72.14,51790.0,67.7084,67.7365,67.6333,67.6521,51790.0
2021-05-03 12:40:00,72.15,72.18,72.12,72.14,53570.0,67.6615,67.6896,67.6333,67.6521,53570.0
2021-05-03 12:50:00,72.14,72.16,72.1,72.15,52932.0,67.6521,67.6708,67.6146,67.6615,52932.0
2021-05-03 13:00:00,72.15,72.19,72.1,72.17,74374.0,67.6615,67.699,67.6146,67.6802,74374.0
2021-05-03 13:10:00,72.17,72.21,72.14,72.19,71330.0,67.6802,67.7177,67.6521,67.699,71330.0
2021-05-03 13:20:00,72.19,72.2,72.1,72.2,100129.0,67.699,67.7084,67.6146,67.7084,100129.0
2021-05-03 13:30:00,72.2,72.21,72.14,72.17,54072.0,67.7084,67.7177,67.6521,67.6802,54072.0
2021-05-03 13:40:00,72.18,72.19,72.09,72.1,46121.0,67.6896,67.699,67.6052,67.6146,46121.0
2021-05-03 13:50:00,72.11,72.22,72.09,72.16,53138.0,67.6239,67.7271,67.6052,67.6708,53138.0
2021-05-03 14:00:00,72.17,72.2,72.13,72.17,97141.0,67.6802,67.7084,67.6427,67.6802,97141.0
2021-05-03 14:10:00,72.18,72.23,72.15,72.2,111948.0,67.6896,67.7365,67.6615,67.7084,111948.0
2021-05-03 14:20:00,72.2,72.22,72.08,72.11,98104.0,67.7084,67.7271,67.5958,67.6239,98104.0
2021-05-03 14:30:00,72.11,72.17,72.04,72.09,94111.0,67.6239,67.6802,67.5583,67.6052,94111.0
2021-05-03 14:40:00,72.09,72.23,72.08,72.23,86119.0,67.6052,67.7365,67.5958,67.7365,86119.0
2021-05-03 14:50:00,72.22,72.28,72.15,72.16,88954.0,67.7271,67.7834,67.6615,67.6708,88954.0
2021-05-03 15:00:00,72.15,72.17,72.07,72.14,139684.0,67.6615,67.6802,67.5864,67.6521,139684.0
2021-05-03 15:10:00,72.15,72.15,71.97,72.01,100744.0,67.6615,67.6615,67.4927,67.5302,100744.0
2021-05-03 15:20:00,72.0,72.06,71.99,72.03,82105.0,67.5208,67.5771,67.5114,67.5489,82105.0
2021-05-03 15:30:00,72.03,72.05,71.83,71.84,107333.0,67.5489,67.5677,67.3614,67.3707,107333.0
2021-05-03 15:40:00,71.84,71.96,71.83,71.92,144759.0,67.3707,67.4833,67.3614,67.4458,144759.0
2021-05-03 15:50:00,71.92,72.09,71.86,72.09,589874.0,67.4458,67.6052,67.3895,67.6052,589874.0
2021-05-04 09:30:00,71.63,71.63,70.76,71.19,329681.0,67.1738,67.1738,66.3579,66.7612,329681.0
2021-05-04 09:40:00,71.16,71.21,70.72,70.78,93113.0,66.733,66.7799,66.3204,66.3767,93113.0
2021-05-04 09:50:00,70.78,70.9,70.6,70.83,108371.0,66.3767,66.4892,66.2079,66.4236,108371.0
2021-05-04 10:00:00,70.83,70.88,70.6,70.78,79326.0,66.4236,66.4705,66.2079,66.3767,79326.0
2021-05-04 10:10:00,70.74,70.97,70.68,70.96,88910.0,66.3392,66.5549,66.2829,66.5455,88910.0
2021-05-04 10:20:00,70.95,70.95,70.79,70.86,64359.0,66.5361,66.5361,66.3861,66.4517,64359.0
2021-05-04 10:30:00,70.88,71.11,70.81,71.1,53971.0,66.4705,66.6862,66.4048,66.6768,53971.0
2021-05-04 10:40:00,71.12,71.12,70.86,70.92,41037.0,66.6955,66.6955,66.4517,66.508,41037.0
2021-05-04 10:50:00,70.92,70.96,70.78,70.79,53885.0,66.508,66.5455,66.3767,66.3861,53885.0
2021-05-04 11:00:00,70.77,70.79,70.61,70.75,36660.0,66.3673,66.3861,66.2173,66.3486,36660.0
2021-05-04 11:10:00,70.76,70.77,70.49,70.65,33543.0,66.3579,66.3673,66.1047,66.2548,33543.0
2021-05-04 11:20:00,70.61,70.86,70.58,70.84,48001.0,66.2173,66.4517,66.1891,66.433,48001.0
2021-05-04 11:30:00,70.84,70.97,70.82,70.9,89633.0,66.433,66.5549,66.4142,66.4892,89633.0
2021-05-04 11:40:00,70.88,70.93,70.72,70.72,111462.0,66.4705,66.5174,66.3204,66.3204,111462.0
2021-05-04 11:50:00,70.71,70.73,70.52,70.58,46147.0,66.311,66.3298,66.1329,66.1891,46147.0
2021-05-04 12:00:00,70.58,70.78,70.57,70.77,76001.0,66.1891,66.3767,66.1798,66.3673,76001.0
2021-05-04 12:10:00,70.77,70.79,70.68,70.74,76243.0,66.3673,66.3861,66.2829,66.3392,76243.0
2021-05-04 12:20:00,70.75,70.76,70.66,70.69,28055.0,66.3486,66.3579,66.2642,66.2923,28055.0
2021-05-04 12:30:00,70.69,70.69,70.53,70.62,66979.0,66.2923,66.2923,66.1422,66.2266,66979.0
2021-05-04 12:40:00,70.63,70.69,70.52,70.69,58709.0,66.236,66.2923,66.1329,66.2923,58709.0
2021-05-04 12:50:00,70.68,70.76,70.56,70.59,46464.0,66.2829,66.3579,66.1704,66.1985,46464.0
2021-05-04 13:00:00,70.59,70.7,70.54,70.65,33358.0,66.1985,66.3017,66.1516,66.2548,33358.0
2021-05-04 13:10:00,70.64,70.83,70.63,70.8,30738.0,66.2454,66.4236,66.236,66.3954,30738.0
2021-05-04 13:20:00,70.79,70.92,70.78,70.88,31130.0,66.3861,66.508,66.3767,66.4705,31130.0
2021-05-04 13:30:00,70.87,70.9,70.81,70.87,25814.0,66.4611,66.4892,66.4048,66.4611,25814.0
2021-05-04 13:40:00,70.88,70.9,70.68,70.7,75536.0,66.4705,66.4892,66.2829,66.3017,75536.0
2021-05-04 13:50:00,70.7,70.77,70.63,70.68,149015.0,66.3017,66.3673,66.236,66.2829,149015.0
2021-05-04 14:00:00,70.68,70.69,70.52,70.54,107356.0,66.2829,66.2923,66.1329,66.1516,107356.0
2021-05-04 14:10:00,70.54,70.63,70.49,70.57,324462.0,66.1516,66.236,66.1047,66.1798,324462.0
2021-05-04 14:20:00,70.57,70.61,70.38,70.42,163897.0,66.1798,66.2173,66.0016,66.0391,163897.0
2021-05-04 14:30:00,70.41,70.59,70.4,70.49,122564.0,66.0297,66.1985,66.0203,66.1047,122564.0
2021-05-04 14:40:00,70.49,70.58,70.47,70.52,68257.0,66.1047,66.1891,66.086,66.1329,68257.0
2021-05-04 14:50:00,70.51,70.53,70.46,70.48,53860.0,66.1235,66.1422,66.0766,66.0954,53860.0
2021-05-04 15:00:00,70.48,70.52,70.37,70.4,151929.0,66.0954,66.1329,65.9922,66.0203,151929.0
2021-05-04 15:10:00,70.4,70.55,70.34,70.48,145024.0,66.0203,66.161,65.9641,66.0954,145024.0
2021-05-04 15:20:00,70.48,70.66,70.43,70.65,87321.0,66.0954,66.2642,66.0485,66.2548,87321.0
2021-05-04 15:30:00,70.64,70.92,70.61,70.7,196850.0,66.2454,66.508,66.2173,66.3017,196850.0
2021-05-04 15:40:00,70.69,70.71,70.58,70.62,222412.0,66.2923,66.311,66.1891,66.2266,222412.0
2021-05-04 15:50:00,70.62,70.85,70.61,70.83,708580.0,66.2266,66.4423,66.2173,66.4236,708580.0
2021-05-05 09:30:00,71.33,71.4,71.08,71.2,206593.0,66.8925,66.9581,66.658,66.7706,206593.0
2021-05-05 09:40:00,71.19,71.27,70.96,71.09,127794.0,66.7612,66.8362,66.5455,66.6674,127794.0
2021-05-05 09:50:00,71.09,71.16,70.92,70.98,48443.0,66.6674,66.733,66.508,66.5642,48443.0
2021-05-05 10:00:00,70.99,71.03,70.7,70.8,65348.0,66.5736,66.6111,66.3017,66.3954,65348.0
2021-05-05 10:10:00,70.8,70.85,70.59,70.63,74922.0,66.3954,66.4423,66.1985,66.236,74922.0
2021-05-05 10:20:00,70.63,70.72,70.53,70.69,87239.0,66.236,66.3204,66.1422,66.2923,87239.0
2021-05-05 10:30:00,70.7,70.83,70.65,70.66,51495.0,66.3017,66.4236,66.2548,66.2642,51495.0
2021-05-05 10:40:00,70.66,70.72,70.63,70.64,47421.0,66.2642,66.3204,66.236,66.2454,47421.0
2021-05-05 10:50:00,70.63,70.69,70.59,70.65,57346.0,66.236,66.2923,66.1985,66.2548,57346.0
2021-05-05 11:00:00,70.65,70.81,70.61,70.79,41633.0,66.2548,66.4048,66.2173,66.3861,41633.0
2021-05-05 11:10:00,70.79,70.86,70.7,70.85,71373.0,66.3861,66.4517,66.3017,66.4423,71373.0
2021-05-05 11:20:00,70.85,70.85,70.74,70.76,32577.0,66.4423,66.4423,66.3392,66.3579,32577.0
2021-05-05 11:30:00,70.76,70.91,70.74,70.91,29606.0,66.3579,66.4986,66.3392,66.4986,29606.0
2021-05-05 11:40:00,70.9,71.04,70.86,71.02,38834.0,66.4892,66.6205,66.4517,66.6018,38834.0
2021-05-05 11:50:00,71.03,71.1,70.98,71.09,106914.0,66.6111,66.6768,66.5642,66.6674,106914.0
2021-05-05 12:00:00,71.09,71.23,71.02,71.19,170206.0,66.6674,66.7987,66.6018,66.7612,170206.0
2021-05-05 12:10:00,71.19,71.19,70.99,71.0,89762.0,66.7612,66.7612,66.5736,66.583,89762.0
2021-05-05 12:20:00,71.0,71.04,70.97,71.03,30947.0,66.583,66.6205,66.5549,66.6111,30947.0
2021-05-05 12:30:00,71.03,71.07,70.92,70.94,45677.0,66.6111,66.6486,66.508,66.5267,45677.0
2021-05-05 12:40:00,70.94,70.97,70.88,70.95,33172.0,66.5267,66.5549,66.4705,66.5361,33172.0
2021-05-05 12:50:00,70.95,70.98,70.91,70.92,26863.0,66.5361,66.5642,66.4986,66.508,26863.0
2021-05-05 13:00:00,70.91,70.94,70.87,70.91,23456.0,66.4986,66.5267,66.4611,66.4986,23456.0
2021-05-05 13:10:00,70.91,70.96,70.9,70.91,20556.0,66.4986,66.5455,66.4892,66.4986,20556.0
2021-05-05 13:20:00,70.92,70.96,70.83,70.85,32533.0,66.508,66.5455,66.4236,66.4423,32533.0
2021-05-05 13:30:00,70.85,71.02,70.85,70.89,897207.0,66.4423,66.6018,66.4423,66.4798,897207.0
2021-05-05 13:40:00,70.9,70.97,70.88,70.96,28650.0,66.4892,66.5549,66.4705,66.5455,28650.0
2021-05-05 13:50:00,70.97,71.11,70.96,71.08,55911.0,66.5549,66.6862,66.5455,66.658,55911.0
2021-05-05 14:00:00,71.08,71.12,70.99,71.03,122243.0,66.658,66.6955,66.5736,66.6111,122243.0
2021-05-05 14:10:00,71.03,71.17,71.01,71.13,44395.0,66.6111,66.7424,66.5924,66.7049,44395.0
2021-05-05 14:20:00,71.13,71.25,71.13,71.25,45982.0,66.7049,66.8175,66.7049,66.8175,45982.0
2021-05-05 14:30:00,71.24,71.31,71.2,71.2,41599.0,66.8081,66.8737,66.7706,66.7706,41599.0
2021-05-05 14:40:00,71.2,71.24,71.14,71.23,30809.0,66.7706,66.8081,66.7143,66.7987,30809.0
2021-05-05 14:50:00,71.23,71.24,71.14,71.17,35485.0,66.7987,66.8081,66.7143,66.7424,35485.0
2021-05-05 15:00:00,71.17,71.18,71.0,71.05,64361.0,66.7424,66.7518,66.583,66.6299,64361.0
2021-05-05 15:10:00,71.04,71.14,70.96,71.01,46890.0,66.6205,66.7143,66.5455,66.5924,46890.0
2021-05-05 15:20:00,71.0,71.01,70.88,70.98,105558.0,66.583,66.5924,66.4705,66.5642,105558.0
2021-05-05 15:30:00,70.96,71.11,70.87,71.0,110923.0,66.5455,66.6862,66.4611,66.583,110923.0
2021-05-05 15:40:00,71.01,71.11,70.99,71.05,295273.0,66.5924,66.6862,66.5736,66.6299,295273.0
2021-05-05 15:50:00,71.05,71.08,70.96,71.04,990957.0,66.6299,66.658,66.5455,66.6205,990957.0
2021-05-06 09:30:00,71.48,71.83,71.25,71.81,139876.0,67.0331,67.3614,66.8175,67.3426,139876.0
2021-05-06 09:40:00,71.81,71.84,71.37,71.52,139228.0,67.3426,67.3707,66.93,67.0707,139228.0
2021-05-06 09:50:00,71.51,71.82,71.46,71.69,134461.0,67.0613,67.352,67.0144,67.2301,134461.0
2021-05-06 10:00:00,71.69,71.76,71.47,71.48,100824.0,67.2301,67.2957,67.0238,67.0331,100824.0
2021-05-06 10:10:00,71.48,71.75,71.46,71.62,101417.0,67.0331,67.2863,67.0144,67.1644,101417.0
2021-05-06 10:20:00,71.61,71.84,71.58,71.81,101198.0,67.1551,67.3707,67.1269,67.3426,101198.0
2021-05-06 10:30:00,71.8,71.92,71.69,71.87,68968.0,67.3332,67.4458,67.2301,67.3989,68968.0
2021-05-06 10:40:00,71.85,71.92,71.79,71.81,44072.0,67.3801,67.4458,67.3239,67.3426,44072.0
2021-05-06 10:50:00,71.81,71.81,71.68,71.78,135212.0,67.3426,67.3426,67.2207,67.3145,135212.0
2021-05-06 11:00:00,71.79,71.81,71.6,71.6,62248.0,67.3239,67.3426,67.1457,67.1457,62248.0
2021-05-06 11:10:00,71.59,71.67,71.53,71.53,60610.0,67.1363,67.2113,67.08,67.08,60610.0
2021-05-06 11:20:00,71.52,71.68,71.52,71.61,67047.0,67.0707,67.2207,67.0707,67.1551,67047.0
2021-05-06 11:30:00,71.63,71.86,71.6,71.83,81543.0,67.1738,67.3895,67.1457,67.3614,81543.0
2021-05-06 11:40:00,71.84,71.9,71.77,71.88,41048.0,67.3707,67.427,67.3051,67.4083,41048.0
2021-05-06 11:50:00,71.88,71.97,71.79,71.8,38838.0,67.4083,67.4927,67.3239,67.3332,38838.0
2021-05-06 12:00:00,71.82,71.86,71.77,71.8,57637.0,67.352,67.3895,67.3051,67.3332,57637.0
2021-05-06 12:10:00,71.81,71.97,71.78,71.96,53777.0,67.3426,67.4927,67.3145,67.4833,53777.0
2021-05-06 12:20:00,71.95,72.08,71.95,72.07,71153.0,67.4739,67.5958,67.4739,67.5864,71153.0
2021-05-06 12:30:00,72.07,72.11,71.92,71.96,64535.0,67.5864,67.6239,67.4458,67.4833,64535.0
2021-05-06 12:40:00,71.97,72.01,71.86,71.88,62389.0,67.4927,67.5302,67.3895,67.4083,62389.0
2021-05-06 12:50:00,71.88,71.9,71.78,71.86,51070.0,67.4083,67.427,67.3145,67.3895,51070.0
2021-05-06 13:00:00,71.87,71.92,71.82,71.92,70404.0,67.3989,67.4458,67.352,67.4458,70404.0
2021-05-06 13:10:00,71.91,71.95,71.71,71.76,156611.0,67.4364,67.4739,67.2488,67.2957,156611.0
2021-05-06 13:20:00,71.76,71.76,71.69,71.72,32265.0,67.2957,67.2957,67.2301,67.2582,32265.0
2021-05-06 13:30:00,71.72,71.8,71.71,71.75,97317.0,67.2582,67.3332,67.2488,67.2863,97317.0
2021-05-06 13:40:00,71.75,71.76,71.65,71.71,83766.0,67.2863,67.2957,67.1926,67.2488,83766.0
2021-05-06 13:50:00,71.7,71.76,71.66,71.7,112960.0,67.2395,67.2957,67.2019,67.2395,112960.0
2021-05-06 14:00:00,71.7,71.71,71.57,71.7,56397.0,67.2395,67.2488,67.1175,67.2395,56397.0
2021-05-06 14:10:00,71.69,71.72,71.48,71.53,82517.0,67.2301,67.2582,67.0331,67.08,82517.0
2021-05-06 14:20:00,71.52,71.53,71.34,71.39,81256.0,67.0707,67.08,66.9019,66.9487,81256.0
2021-05-06 14:30:00,71.39,71.4,71.25,71.28,125653.0,66.9487,66.9581,66.8175,66.8456,125653.0
2021-05-06 14:40:00,71.28,71.44,71.25,71.35,102612.0,66.8456,66.9956,66.8175,66.9112,102612.0
2021-05-06 14:50:00,71.36,71.47,71.32,71.45,102994.0,66.9206,67.0238,66.8831,67.005,102994.0
2021-05-06 15:00:00,71.46,71.51,71.37,71.4,76017.0,67.0144,67.0613,66.93,66.9581,76017.0
2021-05-06 15:10:00,71.41,71.53,71.39,71.48,118157.0,66.9675,67.08,66.9487,67.0331,118157.0
2021-05-06 15:20:00,71.47,71.55,71.43,71.51,139628.0,67.0238,67.0988,66.9863,67.0613,139628.0
2021-05-06 15:30:00,71.51,71.68,71.47,71.67,103464.0,67.0613,67.2207,67.0238,67.2113,103464.0
2021-05-06 15:40:00,71.67,71.68,71.54,71.63,148046.0,67.2113,67.2207,67.0894,67.1738,148046.0
2021-05-06 15:50:00,71.63,71.83,71.59,71.76,693786.0,67.1738,67.3614,67.1363,67.2957,693786.0
2021-05-07 09:30:00,71.63,71.75,71.38,71.75,135851.0,67.1738,67.2863,66.9394,67.2863,135851.0
2021-05-07 09:40:00,71.76,72.04,71.75,72.01,90639.0,67.2957,67.5583,67.2863,67.5302,90639.0
2021-05-07 09:50:00,71.99,72.06,71.9,71.97,55374.0,67.5114,67.5771,67.427,67.4927,55374.0
2021-05-07 10:00:00,72.0,72.28,71.95,72.28,61601.0,67.5208,67.7834,67.4739,67.7834,61601.0
2021-05-07 10:10:00,72.28,72.48,72.27,72.45,72748.0,67.7834,67.9709,67.774,67.9428,72748.0
2021-05-07 10:20:00,72.46,72.65,72.42,72.63,78709.0,67.9522,68.1304,67.9147,68.1116,78709.0
2021-05-07 10:30:00,72.65,72.68,72.53,72.58,78679.0,68.1304,68.1585,68.0178,68.0647,78679.0
2021-05-07 10:40:00,72.57,72.59,72.46,72.56,65383.0,68.0553,68.0741,67.9522,68.046,65383.0
2021-05-07 10:50:00,72.56,72.66,72.56,72.62,46506.0,68.046,68.1397,68.046,68.1022,46506.0
2021-05-07 11:00:00,72.63,72.66,72.59,72.61,63296.0,68.1116,68.1397,68.0741,68.0928,63296.0
2021-05-07 11:10:00,72.6,72.68,72.58,72.61,56865.0,68.0835,68.1585,68.0647,68.0928,56865.0
2021-05-07 11:20:00,72.62,72.65,72.55,72.59,75235.0,68.1022,68.1304,68.0366,68.0741,75235.0
2021-05-07 11:30:00,72.59,72.68,72.59,72.65,88579.0,68.0741,68.1585,68.0741,68.1304,88579.0
2021-05-07 11:40:00,72.65,72.85,72.62,72.82,276079.0,68.1304,68.3179,68.1022,68.2898,276079.0
2021-05-07 11:50:00,72.83,72.99,72.83,72.97,173474.0,68.2992,68.4492,68.2992,68.4304,173474.0
2021-05-07 12:00:00,72.98,73.02,72.94,72.99,58689.0,68.4398,68.4773,68.4023,68.4492,58689.0
2021-05-07 12:10:00,72.98,72.98,72.82,72.82,40317.0,68.4398,68.4398,68.2898,68.2898,40317.0
2021-05-07 12:20:00,72.82,72.97,72.82,72.95,86564.0,68.2898,68.4304,68.2898,68.4117,86564.0
2021-05-07 12:30:00,72.95,73.04,72.92,73.01,267568.0,68.4117,68.4961,68.3836,68.468,267568.0
2021-05-07 12:40:00,73.01,73.11,73.01,73.02,77968.0,68.468,68.5617,68.468,68.4773,77968.0
2021-05-07 12:50:00,73.02,73.24,73.01,73.19,116955.0,68.4773,68.6837,68.468,68.6368,116955.0
2021-05-07 13:00:00,73.19,73.22,73.11,73.19,61523.0,68.6368,68.6649,68.5617,68.6368,61523.0
2021-05-07 13:10:00,73.19,73.29,73.18,73.2,53904.0,68.6368,68.7305,68.6274,68.6461,53904.0
2021-05-07 13:20:00,73.2,73.29,73.19,73.29,104679.0,68.6461,68.7305,68.6368,68.7305,104679.0
2021-05-07 13:30:00,73.3,73.45,73.3,73.42,45826.0,68.7399,68.8806,68.7399,68.8525,45826.0
2021-05-07 13:40:00,73.4,73.53,73.37,73.5,66542.0,68.8337,68.9556,68.8056,68.9275,66542.0
2021-05-07 13:50:00,73.5,73.56,73.49,73.54,61554.0,68.9275,68.9837,68.9181,68.965,61554.0
2021-05-07 14:00:00,73.54,73.62,73.43,73.58,101530.0,68.965,69.04,68.8618,69.0025,101530.0
2021-05-07 14:10:00,73.59,73.68,73.5,73.67,135479.0,69.0119,69.0963,68.9275,69.0869,135479.0
2021-05-07 14:20:00,73.67,73.73,73.64,73.68,148509.0,69.0869,69.1432,69.0588,69.0963,148509.0
2021-05-07 14:30:00,73.69,73.7,73.51,73.59,147198.0,69.1057,69.115,68.9369,69.0119,147198.0
2021-05-07 14:40:00,73.59,73.6,73.42,73.44,136856.0,69.0119,69.0213,68.8525,68.8712,136856.0
2021-05-07 14:50:00,73.44,73.54,73.42,73.48,148104.0,68.8712,68.965,68.8525,68.9087,148104.0
2021-05-07 15:00:00,73.48,73.54,73.47,73.48,126301.0,68.9087,68.965,68.8993,68.9087,126301.0
2021-05-07 15:10:00,73.47,73.66,73.39,73.65,166786.0,68.8993,69.0775,68.8243,69.0681,166786.0
2021-05-07 15:20:00,73.65,73.83,73.64,73.81,124494.0,69.0681,69.2369,69.0588,69.2182,124494.0
2021-05-07 15:30:00,73.81,73.86,73.64,73.75,277428.0,69.2182,69.2651,69.0588,69.1619,277428.0
2021-05-07 15:40:00,73.76,73.99,73.69,73.99,265084.0,69.1713,69.387,69.1057,69.387,265084.0
2021-05-07 15:50:00,74.0,74.02,73.76,73.78,658111.0,69.3964,69.4151,69.1713,69.1901,658111.0
2021-05-10 09:30:00,74.18,74.32,73.89,74.04,171886.0,69.5652,69.6965,69.2932,69.4339,171886.0
2021-05-10 09:40:00,74.02,74.34,74.02,74.22,186875.0,69.4151,69.7152,69.4151,69.6027,186875.0
2021-05-10 09:50:00,74.22,74.65,74.16,74.62,174214.0,69.6027,70.0059,69.5464,69.9778,174214.0
2021-05-10 10:00:00,74.64,74.64,74.42,74.43,111082.0,69.9966,69.9966,69.7902,69.7996,111082.0
2021-05-10 10:10:00,74.45,74.53,74.37,74.42,123652.0,69.8184,69.8934,69.7434,69.7902,123652.0
2021-05-10 10:20:00,74.41,74.47,74.25,74.28,165131.0,69.7809,69.8371,69.6308,69.659,165131.0
2021-05-10 10:30:00,74.26,74.43,74.09,74.11,114985.0,69.6402,69.7996,69.4808,69.4995,114985.0
2021-05-10 10:40:00,74.11,74.34,74.09,74.29,74110.0,69.4995,69.7152,69.4808,69.6683,74110.0
2021-05-10 10:50:00,74.29,74.46,74.29,74.42,70906.0,69.6683,69.8278,69.6683,69.7902,70906.0
2021-05-10 11:00:00,74.43,74.56,74.41,74.56,56363.0,69.7996,69.9215,69.7809,69.9215,56363.0
2021-05-10 11:10:00,74.56,74.6,74.43,74.5,70376.0,69.9215,69.959,69.7996,69.8653,70376.0
2021-05-10 11:20:00,74.5,74.5,74.44,74.47,98346.0,69.8653,69.8653,69.809,69.8371,98346.0
2021-05-10 11:30:00,74.47,74.55,74.45,74.45,84807.0,69.8371,69.9122,69.8184,69.8184,84807.0
2021-05-10 11:40:00,74.45,74.55,74.42,74.46,61667.0,69.8184,69.9122,69.7902,69.8278,61667.0
2021-05-10 11:50:00,74.47,74.59,74.44,74.55,68382.0,69.8371,69.9497,69.809,69.9122,68382.0
2021-05-10 12:00:00,74.55,74.6,74.51,74.52,66933.0,69.9122,69.959,69.8746,69.884,66933.0
2021-05-10 12:10:00,74.53,74.55,74.48,74.48,56047.0,69.8934,69.9122,69.8465,69.8465,56047.0
2021-05-10 12:20:00,74.48,74.52,74.29,74.35,184764.0,69.8465,69.884,69.6683,69.7246,184764.0
2021-05-10 12:30:00,74.35,74.39,74.26,74.28,47551.0,69.7246,69.7621,69.6402,69.659,47551.0
2021-05-10 12:40:00,74.27,74.28,74.16,74.2,66142.0,69.6496,69.659,69.5464,69.5839,66142.0
2021-05-10 12:50:00,74.2,74.28,74.0,74.03,101002.0,69.5839,69.659,69.3964,69.4245,101002.0
2021-05-10 13:00:00,74.03,74.16,73.98,74.13,90230.0,69.4245,69.5464,69.3776,69.5183,90230.0
2021-05-10 13:10:00,74.13,74.18,74.0,74.03,82673.0,69.5183,69.5652,69.3964,69.4245,82673.0
2021-05-10 13:20:00,74.03,74.08,73.89,73.89,74103.0,69.4245,69.4714,69.2932,69.2932,74103.0
2021-05-10 13:30:00,73.89,74.0,73.86,73.92,84519.0,69.2932,69.3964,69.2651,69.3213,84519.0
2021-05-10 13:40:00,73.92,73.92,73.72,73.81,80050.0,69.3213,69.3213,69.1338,69.2182,80050.0
2021-05-10 13:50:00,73.81,73.81,73.68,73.77,59167.0,69.2182,69.2182,69.0963,69.1807,59167.0
2021-05-10 14:00:00,73.77,73.94,73.73,73.82,77909.0,69.1807,69.3401,69.1432,69.2276,77909.0
2021-05-10 14:10:00,73.82,73.85,73.56,73.61,56136.0,69.2276,69.2557,68.9837,69.0306,56136.0
2021-05-10 14:20:00,73.62,73.68,73.5,73.61,70915.0,69.04,69.0963,68.9275,69.0306,70915.0
2021-05-10 14:30:00,73.61,73.61,73.5,73.53,59951.0,69.0306,69.0306,68.9275,68.9556,59951.0
2021-05-10 14:40:00,73.53,73.54,73.4,73.48,72320.0,68.9556,68.965,68.8337,68.9087,72320.0
2021-05-10 14:50:00,73.47,73.48,73.38,73.45,60115.0,68.8993,68.9087,68.8149,68.8806,60115.0
2021-05-10 15:00:00,73.45,73.52,73.38,73.46,57592.0,68.8806,68.9462,68.8149,68.89,57592.0
2021-05-10 15:10:00,73.46,73.49,73.27,73.31,46491.0,68.89,68.9181,68.7118,68.7493,46491.0
2021-05-10 15:20:00,73.3,73.4,73.24,73.37,102325.0,68.7399,68.8337,68.6837,68.8056,102325.0
2021-05-10 15:30:00,73.37,73.45,73.32,73.37,100274.0,68.8056,68.8806,68.7587,68.8056,100274.0
2021-05-10 15:40:00,73.38,73.39,73.1,73.15,120661.0,68.8149,68.8243,68.5524,68.5992,120661.0
2021-05-10 15:50:00,73.14,73.15,72.96,73.01,351604.0,68.5899,68.5992,68.4211,68.468,351604.0
2021-05-11 09:30:00,72.21,72.36,71.83,71.87,193410.0,67.7177,67.8584,67.3614,67.3989,193410.0
2021-05-11 09:40:00,71.82,72.15,71.79,71.92,169325.0,67.352,67.6615,67.3239,67.4458,169325.0
2021-05-11 09:50:00,71.92,72.03,71.75,72.0,116952.0,67.4458,67.5489,67.2863,67.5208,116952.0
2021-05-11 10:00:00,72.01,72.18,71.83,71.83,114946.0,67.5302,67.6896,67.3614,67.3614,114946.0
2021-05-11 10:10:00,71.82,71.9,71.49,71.59,52767.0,67.352,67.427,67.0425,67.1363,52767.0
2021-05-11 10:20:00,71.6,71.75,71.22,71.24,102395.0,67.1457,67.2863,66.7893,66.8081,102395.0
2021-05-11 10:30:00,71.22,71.23,70.88,71.01,100438.0,66.7893,66.7987,66.4705,66.5924,100438.0
2021-05-11 10:40:00,71.0,71.12,70.75,71.1,82583.0,66.583,66.6955,66.3486,66.6768,82583.0
2021-05-11 10:50:00,71.11,71.3,71.04,71.19,70733.0,66.6862,66.8643,66.6205,66.7612,70733.0
2021-05-11 11:00:00,71.16,71.27,70.96,71.06,117903.0,66.733,66.8362,66.5455,66.6393,117903.0
2021-05-11 11:10:00,71.04,71.38,71.01,71.37,98762.0,66.6205,66.9394,66.5924,66.93,98762.0
2021-05-11 11:20:00,71.35,71.4,71.29,71.35,64513.0,66.9112,66.9581,66.855,66.9112,64513.0
2021-05-11 11:30:00,71.36,71.56,71.3,71.47,83330.0,66.9206,67.1082,66.8643,67.0238,83330.0
2021-05-11 11:40:00,71.47,71.51,71.35,71.48,73052.0,67.0238,67.0613,66.9112,67.0331,73052.0
2021-05-11 11:50:00,71.48,71.65,71.41,71.53,47565.0,67.0331,67.1926,66.9675,67.08,47565.0
2021-05-11 12:00:00,71.53,71.62,71.46,71.54,53119.0,67.08,67.1644,67.0144,67.0894,53119.0
2021-05-11 12:10:00,71.54,71.67,71.52,71.62,67673.0,67.0894,67.2113,67.0707,67.1644,67673.0
2021-05-11 12:20:00,71.63,71.63,71.38,71.44,64647.0,67.1738,67.1738,66.9394,66.9956,64647.0
2021-05-11 12:30:00,71.43,71.65,71.39,71.62,63372.0,66.9863,67.1926,66.9487,67.1644,63372.0
2021-05-11 12:40:00,71.62,71.62,71.31,71.42,92431.0,67.1644,67.1644,66.8737,66.9769,92431.0
2021-05-11 12:50:00,71.42,71.43,71.22,71.31,53233.0,66.9769,66.9863,66.7893,66.8737,53233.0
2021-05-11 13:00:00,71.3,71.54,71.27,71.51,43313.0,66.8643,67.0894,66.8362,67.0613,43313.0
2021-05-11 13:10:00,71.5,71.56,71.41,71.51,76888.0,67.0519,67.1082,66.9675,67.0613,76888.0
2021-05-11 13:20:00,71.51,71.63,71.48,71.6,53176.0,67.0613,67.1738,67.0331,67.1457,53176.0
2021-05-11 13:30:00,71.61,71.67,71.56,71.62,100413.0,67.1551,67.2113,67.1082,67.1644,100413.0
2021-05-11 13:40:00,71.62,71.82,71.62,71.75,65396.0,67.1644,67.352,67.1644,67.2863,65396.0
2021-05-11 13:50:00,71.75,71.78,71.54,71.71,106588.0,67.2863,67.3145,67.0894,67.2488,106588.0
2021-05-11 14:00:00,71.72,71.8,71.56,71.58,56962.0,67.2582,67.3332,67.1082,67.1269,56962.0
2021-05-11 14:10:00,71.59,71.6,71.41,71.49,61865.0,67.1363,67.1457,66.9675,67.0425,61865.0
2021-05-11 14:20:00,71.5,71.71,71.44,71.71,66397.0,67.0519,67.2488,66.9956,67.2488,66397.0
2021-05-11 14:30:00,71.7,71.7,71.43,71.5,75802.0,67.2395,67.2395,66.9863,67.0519,75802.0
2021-05-11 14:40:00,71.51,71.65,71.43,71.64,44733.0,67.0613,67.1926,66.9863,67.1832,44733.0
2021-05-11 14:50:00,71.63,71.73,71.59,71.68,52193.0,67.1738,67.2676,67.1363,67.2207,52193.0
2021-05-11 15:00:00,71.68,71.76,71.65,71.66,54697.0,67.2207,67.2957,67.1926,67.2019,54697.0
2021-05-11 15:10:00,71.66,71.97,71.66,71.97,102132.0,67.2019,67.4927,67.2019,67.4927,102132.0
2021-05-11 15:20:00,71.97,72.05,71.87,71.88,85586.0,67.4927,67.5677,67.3989,67.4083,85586.0
2021-05-11 15:30:00,71.87,71.92,71.59,71.65,119556.0,67.3989,67.4458,67.1363,67.1926,119556.0
2021-05-11 15:40:00,71.65,71.91,71.64,71.91,138938.0,67.1926,67.4364,67.1832,67.4364,138938.0
2021-05-11 15:50:00,71.91,72.02,71.84,72.01,390345.0,67.4364,67.5395,67.3707,67.5302,390345.0
2021-05-12 09:30:00,71.3,71.59,71.14,71.43,194851.0,67.1144,67.3873,66.9638,67.2367,194851.0
2021-05-12 09:40:00,71.43,71.49,71.11,71.11,43422.0,67.2367,67.2932,66.9355,66.9355,43422.0
2021-05-12 09:50:00,71.12,71.14,70.99,71.09,38841.0,66.9449,66.9638,66.8226,66.9167,38841.0
2021-05-12 10:00:00,71.12,71.41,71.06,71.4,70478.0,66.9449,67.2179,66.8885,67.2085,70478.0
2021-05-12 10:10:00,71.43,71.47,71.3,71.41,51274.0,67.2367,67.2744,67.1144,67.2179,51274.0
2021-05-12 10:20:00,71.42,71.49,71.26,71.26,94192.0,67.2273,67.2932,67.0767,67.0767,94192.0
2021-05-12 10:30:00,71.25,71.34,71.07,71.17,56676.0,67.0673,67.152,66.8979,66.992,56676.0
2021-05-12 10:40:00,71.15,71.16,70.77,70.83,91895.0,66.9732,66.9826,66.6155,66.672,91895.0
2021-05-12 10:50:00,70.82,70.94,70.67,70.94,80650.0,66.6626,66.7755,66.5214,66.7755,80650.0
2021-05-12 11:00:00,70.94,70.98,70.83,70.96,59729.0,66.7755,66.8132,66.672,66.7943,59729.0
2021-05-12 11:10:00,70.97,71.05,70.78,70.92,67384.0,66.8037,66.879,66.6249,66.7567,67384.0
2021-05-12 11:20:00,70.91,70.91,70.69,70.84,62053.0,66.7473,66.7473,66.5402,66.6814,62053.0
2021-05-12 11:30:00,70.84,70.88,70.51,70.53,55686.0,66.6814,66.719,66.3707,66.3896,55686.0
2021-05-12 11:40:00,70.52,70.83,70.49,70.66,96247.0,66.3802,66.672,66.3519,66.5119,96247.0
2021-05-12 11:50:00,70.66,70.67,70.37,70.41,72108.0,66.5119,66.5214,66.239,66.2766,72108.0
2021-05-12 12:00:00,70.4,70.45,70.32,70.33,70577.0,66.2672,66.3143,66.1919,66.2013,70577.0
2021-05-12 12:10:00,70.31,70.32,70.13,70.31,51111.0,66.1825,66.1919,66.0131,66.1825,51111.0
2021-05-12 12:20:00,70.3,70.47,70.28,70.43,46355.0,66.1731,66.3331,66.1543,66.2954,46355.0
2021-05-12 12:30:00,70.42,70.5,70.33,70.34,42214.0,66.286,66.3613,66.2013,66.2107,42214.0
2021-05-12 12:40:00,70.35,70.39,70.27,70.34,55731.0,66.2201,66.2578,66.1448,66.2107,55731.0
2021-05-12 12:50:00,70.34,70.49,70.34,70.48,43103.0,66.2107,66.3519,66.2107,66.3425,43103.0
2021-05-12 13:00:00,70.47,70.72,70.38,70.63,71080.0,66.3331,66.5684,66.2484,66.4837,71080.0
2021-05-12 13:10:00,70.64,70.72,70.53,70.55,39187.0,66.4931,66.5684,66.3896,66.4084,39187.0
2021-05-12 13:20:00,70.52,70.54,70.41,70.48,50319.0,66.3802,66.399,66.2766,66.3425,50319.0
2021-05-12 13:30:00,70.47,70.49,70.34,70.45,37413.0,66.3331,66.3519,66.2107,66.3143,37413.0
2021-05-12 13:40:00,70.45,70.45,70.27,70.28,44796.0,66.3143,66.3143,66.1448,66.1543,44796.0
2021-05-12 13:50:00,70.29,70.37,70.2,70.27,70815.0,66.1637,66.239,66.0789,66.1448,70815.0
2021-05-12 14:00:00,70.27,70.43,70.2,70.2,68329.0,66.1448,66.2954,66.0789,66.0789,68329.0
2021-05-12 14:10:00,70.2,70.22,70.04,70.09,52166.0,66.0789,66.0978,65.9283,65.9754,52166.0
2021-05-12 14:20:00,70.11,70.18,70.05,70.15,60913.0,65.9942,66.0601,65.9378,66.0319,60913.0
2021-05-12 14:30:00,70.14,70.29,70.07,70.17,83173.0,66.0225,66.1637,65.9566,66.0507,83173.0
2021-05-12 14:40:00,70.16,70.23,70.1,70.2,45887.0,66.0413,66.1072,65.9848,66.0789,45887.0
2021-05-12 14:50:00,70.21,70.37,70.12,70.12,63609.0,66.0884,66.239,66.0036,66.0036,63609.0
2021-05-12 15:00:00,70.11,70.15,69.93,70.04,86683.0,65.9942,66.0319,65.8248,65.9283,86683.0
2021-05-12 15:10:00,70.05,70.05,69.75,69.76,86797.0,65.9378,65.9378,65.6554,65.6648,86797.0
2021-05-12 15:20:00,69.76,69.79,69.56,69.69,86682.0,65.6648,65.693,65.4765,65.5989,86682.0
2021-05-12 15:30:00,69.69,69.75,69.59,69.62,135762.0,65.5989,65.6554,65.5048,65.533,135762.0
2021-05-12 15:40:00,69.61,69.78,69.55,69.67,192287.0,65.5236,65.6836,65.4671,65.5801,192287.0
2021-05-12 15:50:00,69.68,69.73,69.51,69.56,693069.0,65.5895,65.6365,65.4295,65.4765,693069.0
2021-05-13 09:30:00,69.83,70.3,69.73,70.15,193919.0,65.7307,66.1731,65.6365,66.0319,193919.0
2021-05-13 09:40:00,70.16,70.28,70.0,70.06,142822.0,66.0413,66.1543,65.8907,65.9472,142822.0
2021-05-13 09:50:00,70.06,70.51,70.05,70.49,96562.0,65.9472,66.3707,65.9378,66.3519,96562.0
2021-05-13 10:00:00,70.5,70.72,70.5,70.63,156752.0,66.3613,66.5684,66.3613,66.4837,156752.0
2021-05-13 10:10:00,70.64,70.99,70.64,70.89,94157.0,66.4931,66.8226,66.4931,66.7284,94157.0
2021-05-13 10:20:00,70.88,71.08,70.8,71.04,89380.0,66.719,66.9073,66.6437,66.8696,89380.0
2021-05-13 10:30:00,71.05,71.21,70.99,71.21,106713.0,66.879,67.0297,66.8226,67.0297,106713.0
2021-05-13 10:40:00,71.22,71.27,71.1,71.24,118530.0,67.0391,67.0861,66.9261,67.0579,118530.0
2021-05-13 10:50:00,71.23,71.41,71.13,71.36,83777.0,67.0485,67.2179,66.9544,67.1709,83777.0
2021-05-13 11:00:00,71.36,71.45,71.25,71.34,213107.0,67.1709,67.2556,67.0673,67.152,213107.0
2021-05-13 11:10:00,71.35,71.45,71.17,71.43,126386.0,67.1614,67.2556,66.992,67.2367,126386.0
2021-05-13 11:20:00,71.43,71.51,71.12,71.15,98925.0,67.2367,67.312,66.9449,66.9732,98925.0
2021-05-13 11:30:00,71.15,71.3,71.06,71.28,72150.0,66.9732,67.1144,66.8885,67.0955,72150.0
2021-05-13 11:40:00,71.28,71.29,71.01,71.09,60229.0,67.0955,67.105,66.8414,66.9167,60229.0
2021-05-13 11:50:00,71.08,71.11,70.77,70.78,93698.0,66.9073,66.9355,66.6155,66.6249,93698.0
2021-05-13 12:00:00,70.79,70.93,70.75,70.87,73746.0,66.6343,66.7661,66.5967,66.7096,73746.0
2021-05-13 12:10:00,70.88,70.92,70.84,70.84,58871.0,66.719,66.7567,66.6814,66.6814,58871.0
2021-05-13 12:20:00,70.85,70.85,70.63,70.74,65259.0,66.6908,66.6908,66.4837,66.5872,65259.0
2021-05-13 12:30:00,70.74,70.79,70.58,70.59,121750.0,66.5872,66.6343,66.4366,66.4461,121750.0
2021-05-13 12:40:00,70.59,70.62,70.53,70.59,146511.0,66.4461,66.4743,66.3896,66.4461,146511.0
2021-05-13 12:50:00,70.6,70.62,70.39,70.43,88888.0,66.4555,66.4743,66.2578,66.2954,88888.0
2021-05-13 13:00:00,70.43,70.43,70.25,70.36,107046.0,66.2954,66.2954,66.126,66.2296,107046.0
2021-05-13 13:10:00,70.35,70.45,70.31,70.35,99179.0,66.2201,66.3143,66.1825,66.2201,99179.0
2021-05-13 13:20:00,70.36,70.39,70.18,70.29,63776.0,66.2296,66.2578,66.0601,66.1637,63776.0
2021-05-13 13:30:00,70.27,70.32,70.12,70.16,55714.0,66.1448,66.1919,66.0036,66.0413,55714.0
2021-05-13 13:40:00,70.17,70.2,69.96,69.98,94562.0,66.0507,66.0789,65.853,65.8719,94562.0
2021-05-13 13:50:00,69.98,70.31,69.98,70.27,61638.0,65.8719,66.1825,65.8719,66.1448,61638.0
2021-05-13 14:00:00,70.27,70.66,70.27,70.61,102473.0,66.1448,66.5119,66.1448,66.4649,102473.0
2021-05-13 14:10:00,70.61,70.65,70.54,70.56,46217.0,66.4649,66.5025,66.399,66.4178,46217.0
2021-05-13 14:20:00,70.57,70.88,70.57,70.86,58175.0,66.4272,66.719,66.4272,66.7002,58175.0
2021-05-13 14:30:00,70.87,71.01,70.84,70.99,60318.0,66.7096,66.8414,66.6814,66.8226,60318.0
2021-05-13 14:40:00,70.98,71.03,70.85,70.94,61258.0,66.8132,66.8602,66.6908,66.7755,61258.0
2021-05-13 14:50:00,70.95,70.96,70.81,70.82,52629.0,66.7849,66.7943,66.6531,66.6626,52629.0
2021-05-13 15:00:00,70.82,71.08,70.8,71.07,176918.0,66.6626,66.9073,66.6437,66.8979,176918.0
2021-05-13 15:10:00,71.08,71.09,70.92,71.04,71620.0,66.9073,66.9167,66.7567,66.8696,71620.0
2021-05-13 15:20:00,71.05,71.22,71.03,71.16,153346.0,66.879,67.0391,66.8602,66.9826,153346.0
2021-05-13 15:30:00,71.16,71.29,71.15,71.22,108250.0,66.9826,67.105,66.9732,67.0391,108250.0
2021-05-13 15:40:00,71.22,71.29,71.16,71.17,140216.0,67.0391,67.105,66.9826,66.992,140216.0
2021-05-13 15:50:00,71.16,71.17,70.88,70.92,460123.0,66.9826,66.992,66.719,66.7567,460123.0
2021-05-14 09:30:00,71.32,71.83,71.28,71.79,240458.0,67.1332,67.6133,67.0955,67.5756,240458.0
2021-05-14 09:40:00,71.79,72.49,71.78,72.38,185595.0,67.5756,68.2345,67.5662,68.131,185595.0
2021-05-14 09:50:00,72.39,72.69,72.39,72.56,142836.0,68.1404,68.4228,68.1404,68.3004,142836.0
2021-05-14 10:00:00,72.54,72.56,72.28,72.31,150170.0,68.2816,68.3004,68.0368,68.0651,150170.0
2021-05-14 10:10:00,72.32,72.43,72.15,72.17,111784.0,68.0745,68.178,67.9145,67.9333,111784.0
2021-05-14 10:20:00,72.18,72.4,72.18,72.28,123319.0,67.9427,68.1498,67.9427,68.0368,123319.0
2021-05-14 10:30:00,72.28,72.41,72.2,72.25,109126.0,68.0368,68.1592,67.9615,68.0086,109126.0
2021-05-14 10:40:00,72.26,72.43,72.21,72.28,170841.0,68.018,68.178,67.971,68.0368,170841.0
2021-05-14 10:50:00,72.27,72.42,72.21,72.37,100927.0,68.0274,68.1686,67.971,68.1216,100927.0
2021-05-14 11:00:00,72.37,72.37,72.17,72.19,84021.0,68.1216,68.1216,67.9333,67.9521,84021.0
2021-05-14 11:10:00,72.2,72.25,72.15,72.23,94546.0,67.9615,68.0086,67.9145,67.9898,94546.0
2021-05-14 11:20:00,72.23,72.29,72.08,72.14,79331.0,67.9898,68.0463,67.8486,67.9051,79331.0
2021-05-14 11:30:00,72.15,72.16,71.99,72.13,213071.0,67.9145,67.9239,67.7639,67.8956,213071.0
2021-05-14 11:40:00,72.13,72.4,72.1,72.31,192104.0,67.8956,68.1498,67.8674,68.0651,192104.0
2021-05-14 11:50:00,72.31,72.35,72.18,72.33,67879.0,68.0651,68.1027,67.9427,68.0839,67879.0
2021-05-14 12:00:00,72.33,72.43,72.26,72.33,126847.0,68.0839,68.178,68.018,68.0839,126847.0
2021-05-14 12:10:00,72.33,72.56,72.32,72.53,72064.0,68.0839,68.3004,68.0745,68.2722,72064.0
2021-05-14 12:20:00,72.53,72.6,72.45,72.58,49677.0,68.2722,68.3381,68.1969,68.3192,49677.0
2021-05-14 12:30:00,72.59,72.59,72.45,72.52,49481.0,68.3286,68.3286,68.1969,68.2628,49481.0
2021-05-14 12:40:00,72.53,72.65,72.52,72.58,72855.0,68.2722,68.3851,68.2628,68.3192,72855.0
2021-05-14 12:50:00,72.58,72.71,72.57,72.71,43215.0,68.3192,68.4416,68.3098,68.4416,43215.0
2021-05-14 13:00:00,72.7,72.76,72.63,72.67,80213.0,68.4322,68.4887,68.3663,68.4039,80213.0
2021-05-14 13:10:00,72.67,72.68,72.59,72.62,80395.0,68.4039,68.4134,68.3286,68.3569,80395.0
2021-05-14 13:20:00,72.62,72.68,72.61,72.64,62454.0,68.3569,68.4134,68.3475,68.3757,62454.0
2021-05-14 13:30:00,72.64,72.67,72.59,72.63,50781.0,68.3757,68.4039,68.3286,68.3663,50781.0
2021-05-14 13:40:00,72.62,72.75,72.59,72.75,209866.0,68.3569,68.4793,68.3286,68.4793,209866.0
2021-05-14 13:50:00,72.76,72.8,72.71,72.78,68295.0,68.4887,68.5263,68.4416,68.5075,68295.0
2021-05-14 14:00:00,72.78,72.78,72.66,72.69,109404.0,68.5075,68.5075,68.3945,68.4228,109404.0
2021-05-14 14:10:00,72.69,72.81,72.65,72.72,92780.0,68.4228,68.5357,68.3851,68.451,92780.0
2021-05-14 14:20:00,72.72,72.74,72.67,72.71,46163.0,68.451,68.4698,68.4039,68.4416,46163.0
2021-05-14 14:30:00,72.71,72.84,72.71,72.75,57905.0,68.4416,68.564,68.4416,68.4793,57905.0
2021-05-14 14:40:00,72.75,72.76,72.65,72.7,108674.0,68.4793,68.4887,68.3851,68.4322,108674.0
2021-05-14 14:50:00,72.7,72.72,72.6,72.65,103634.0,68.4322,68.451,68.3381,68.3851,103634.0
2021-05-14 15:00:00,72.65,72.69,72.54,72.68,68288.0,68.3851,68.4228,68.2816,68.4134,68288.0
2021-05-14 15:10:00,72.69,72.8,72.67,72.72,90265.0,68.4228,68.5263,68.4039,68.451,90265.0
2021-05-14 15:20:00,72.71,72.76,72.56,72.59,83903.0,68.4416,68.4887,68.3004,68.3286,83903.0
2021-05-14 15:30:00,72.59,72.61,72.38,72.45,143942.0,68.3286,68.3475,68.131,68.1969,143942.0
2021-05-14 15:40:00,72.45,72.53,72.44,72.51,223915.0,68.1969,68.2722,68.1874,68.2533,223915.0
2021-05-14 15:50:00,72.53,72.66,72.41,72.41,519582.0,68.2722,68.3945,68.1592,68.1592,519582.0
2021-05-17 09:30:00,71.93,72.34,71.72,71.97,322036.0,67.7074,68.0933,67.5097,67.745,322036.0
2021-05-17 09:40:00,71.98,72.1,71.63,71.64,119111.0,67.7545,67.8674,67.425,67.4344,119111.0
2021-05-17 09:50:00,71.62,71.66,71.48,71.6,162517.0,67.4156,67.4532,67.2838,67.3968,162517.0
2021-05-17 10:00:00,71.57,71.99,71.33,71.88,119065.0,67.3685,67.7639,67.1426,67.6603,119065.0
2021-05-17 10:10:00,71.86,72.33,71.71,72.3,173495.0,67.6415,68.0839,67.5003,68.0557,173495.0
2021-05-17 10:20:00,72.3,72.32,71.78,71.79,122035.0,68.0557,68.0745,67.5662,67.5756,122035.0
2021-05-17 10:30:00,71.78,71.95,71.6,71.9,163561.0,67.5662,67.7262,67.3968,67.6791,163561.0
2021-05-17 10:40:00,71.9,71.96,71.76,71.81,84335.0,67.6791,67.7356,67.5474,67.5944,84335.0
2021-05-17 10:50:00,71.84,71.95,71.66,71.7,85325.0,67.6227,67.7262,67.4532,67.4909,85325.0
2021-05-17 11:00:00,71.7,72.03,71.6,71.87,271391.0,67.4909,67.8015,67.3968,67.6509,271391.0
2021-05-17 11:10:00,71.86,71.94,71.75,71.82,53728.0,67.6415,67.7168,67.538,67.6038,53728.0
2021-05-17 11:20:00,71.82,72.06,71.82,72.01,70903.0,67.6038,67.8298,67.6038,67.7827,70903.0
2021-05-17 11:30:00,72.01,72.07,71.88,72.0,75795.0,67.7827,67.8392,67.6603,67.7733,75795.0
2021-05-17 11:40:00,72.0,72.08,71.94,72.03,85223.0,67.7733,67.8486,67.7168,67.8015,85223.0
2021-05-17 11:50:00,72.0,72.02,71.88,71.95,52332.0,67.7733,67.7921,67.6603,67.7262,52332.0
2021-05-17 12:00:00,71.93,72.08,71.85,72.06,73894.0,67.7074,67.8486,67.6321,67.8298,73894.0
2021-05-17 12:10:00,72.07,72.35,72.07,72.32,72866.0,67.8392,68.1027,67.8392,68.0745,72866.0
2021-05-17 12:20:00,72.31,72.4,72.23,72.27,92069.0,68.0651,68.1498,67.9898,68.0274,92069.0
2021-05-17 12:30:00,72.28,72.28,72.12,72.13,119512.0,68.0368,68.0368,67.8862,67.8956,119512.0
2021-05-17 12:40:00,72.14,72.24,72.05,72.18,222368.0,67.9051,67.9992,67.8203,67.9427,222368.0
2021-05-17 12:50:00,72.2,72.27,72.11,72.17,48198.0,67.9615,68.0274,67.8768,67.9333,48198.0
2021-05-17 13:00:00,72.17,72.19,72.04,72.04,46739.0,67.9333,67.9521,67.8109,67.8109,46739.0
2021-05-17 13:10:00,72.02,72.17,72.01,72.12,58949.0,67.7921,67.9333,67.7827,67.8862,58949.0
2021-05-17 13:20:00,72.12,72.12,71.97,72.06,35311.0,67.8862,67.8862,67.745,67.8298,35311.0
2021-05-17 13:30:00,72.07,72.14,72.02,72.07,86008.0,67.8392,67.9051,67.7921,67.8392,86008.0
2021-05-17 13:40:00,72.06,72.06,71.86,72.06,60702.0,67.8298,67.8298,67.6415,67.8298,60702.0
2021-05-17 13:50:00,72.06,72.06,71.89,71.95,84349.0,67.8298,67.8298,67.6697,67.7262,84349.0
2021-05-17 14:00:00,71.93,71.99,71.86,71.97,104903.0,67.7074,67.7639,67.6415,67.745,104903.0
2021-05-17 14:10:00,71.97,71.98,71.82,71.93,50651.0,67.745,67.7545,67.6038,67.7074,50651.0
2021-05-17 14:20:00,71.93,71.97,71.87,71.97,60071.0,67.7074,67.745,67.6509,67.745,60071.0
2021-05-17 14:30:00,71.97,72.08,71.85,71.85,71505.0,67.745,67.8486,67.6321,67.6321,71505.0
2021-05-17 14:40:00,71.86,71.95,71.83,71.94,77361.0,67.6415,67.7262,67.6133,67.7168,77361.0
2021-05-17 14:50:00,71.93,72.16,71.91,72.15,73466.0,67.7074,67.9239,67.6886,67.9145,73466.0
2021-05-17 15:00:00,72.16,72.18,72.05,72.12,99472.0,67.9239,67.9427,67.8203,67.8862,99472.0
2021-05-17 15:10:00,72.12,72.17,71.93,71.98,153388.0,67.8862,67.9333,67.7074,67.7545,153388.0
2021-05-17 15:20:00,71.98,72.11,71.97,72.06,92451.0,67.7545,67.8768,67.745,67.8298,92451.0
2021-05-17 15:30:00,72.06,72.13,71.96,72.01,142731.0,67.8298,67.8956,67.7356,67.7827,142731.0
2021-05-17 15:40:00,72.01,72.19,72.0,72.09,218709.0,67.7827,67.9521,67.7733,67.858,218709.0
2021-05-17 15:50:00,72.09,72.21,71.95,72.02,585993.0,67.858,67.971,67.7262,67.7921,585993.0
2021-05-18 09:30:00,72.2,72.47,71.92,72.25,524945.0,67.9615,68.2157,67.698,68.0086,524945.0
2021-05-18 09:40:00,72.26,72.6,72.1,72.59,233252.0,68.018,68.3381,67.8674,68.3286,233252.0
2021-05-18 09:50:00,72.6,72.81,72.36,72.44,178327.0,68.3381,68.5357,68.1121,68.1874,178327.0
2021-05-18 10:00:00,72.45,72.5,72.18,72.5,179699.0,68.1969,68.2439,67.9427,68.2439,179699.0
2021-05-18 10:10:00,72.5,72.63,72.41,72.44,100213.0,68.2439,68.3663,68.1592,68.1874,100213.0
2021-05-18 10:20:00,72.46,72.56,72.34,72.49,123757.0,68.2063,68.3004,68.0933,68.2345,123757.0
2021-05-18 10:30:00,72.5,72.5,72.09,72.11,148207.0,68.2439,68.2439,67.858,67.8768,148207.0
2021-05-18 10:40:00,72.11,72.18,71.85,71.98,255924.0,67.8768,67.9427,67.6321,67.7545,255924.0
2021-05-18 10:50:00,71.96,72.05,71.69,71.81,262290.0,67.7356,67.8203,67.4815,67.5944,262290.0
2021-05-18 11:00:00,71.82,71.83,71.53,71.66,222743.0,67.6038,67.6133,67.3309,67.4532,222743.0
2021-05-18 11:10:00,71.66,71.81,71.57,71.63,148021.0,67.4532,67.5944,67.3685,67.425,148021.0
2021-05-18 11:20:00,71.63,71.72,71.28,71.32,147824.0,67.425,67.5097,67.0955,67.1332,147824.0
2021-05-18 11:30:00,71.32,71.35,71.12,71.33,174812.0,67.1332,67.1614,66.9449,67.1426,174812.0
2021-05-18 11:40:00,71.33,71.51,71.3,71.33,84635.0,67.1426,67.312,67.1144,67.1426,84635.0
2021-05-18 11:50:00,71.3,71.32,71.11,71.22,125502.0,67.1144,67.1332,66.9355,67.0391,125502.0
2021-05-18 12:00:00,71.23,71.33,71.21,71.27,134768.0,67.0485,67.1426,67.0297,67.0861,134768.0
2021-05-18 12:10:00,71.26,71.35,71.24,71.31,121187.0,67.0767,67.1614,67.0579,67.1238,121187.0
2021-05-18 12:20:00,71.32,71.35,71.23,71.25,193886.0,67.1332,67.1614,67.0485,67.0673,193886.0
2021-05-18 12:30:00,71.26,71.37,71.17,71.25,141267.0,67.0767,67.1803,66.992,67.0673,141267.0
2021-05-18 12:40:00,71.25,71.32,71.19,71.27,133183.0,67.0673,67.1332,67.0108,67.0861,133183.0
2021-05-18 12:50:00,71.27,71.41,71.27,71.35,82498.0,67.0861,67.2179,67.0861,67.1614,82498.0
2021-05-18 13:00:00,71.34,71.42,71.22,71.28,69952.0,67.152,67.2273,67.0391,67.0955,69952.0
2021-05-18 13:10:00,71.29,71.34,71.26,71.31,55963.0,67.105,67.152,67.0767,67.1238,55963.0
2021-05-18 13:20:00,71.31,71.34,71.24,71.31,70657.0,67.1238,67.152,67.0579,67.1238,70657.0
2021-05-18 13:30:00,71.3,71.41,71.26,71.29,90553.0,67.1144,67.2179,67.0767,67.105,90553.0
2021-05-18 13:40:00,71.29,71.31,71.13,71.16,75117.0,67.105,67.1238,66.9544,66.9826,75117.0
2021-05-18 13:50:00,71.16,71.18,71.04,71.09,66682.0,66.9826,67.0014,66.8696,66.9167,66682.0
2021-05-18 14:00:00,71.08,71.1,70.96,70.98,191164.0,66.9073,66.9261,66.7943,66.8132,191164.0
2021-05-18 14:10:00,70.97,71.09,70.95,71.06,130228.0,66.8037,66.9167,66.7849,66.8885,130228.0
2021-05-18 14:20:00,71.06,71.08,71.0,71.02,111181.0,66.8885,66.9073,66.832,66.8508,111181.0
2021-05-18 14:30:00,71.02,71.12,71.01,71.06,99673.0,66.8508,66.9449,66.8414,66.8885,99673.0
2021-05-18 14:40:00,71.06,71.22,71.03,71.22,94145.0,66.8885,67.0391,66.8602,67.0391,94145.0
2021-05-18 14:50:00,71.22,71.5,71.21,71.44,163612.0,67.0391,67.3026,67.0297,67.2462,163612.0
2021-05-18 15:00:00,71.44,71.53,71.37,71.51,67505.0,67.2462,67.3309,67.1803,67.312,67505.0
2021-05-18 15:10:00,71.52,71.59,71.4,71.47,99351.0,67.3215,67.3873,67.2085,67.2744,99351.0
2021-05-18 15:20:00,71.48,71.55,71.41,71.55,67058.0,67.2838,67.3497,67.2179,67.3497,67058.0
2021-05-18 15:30:00,71.55,71.66,71.51,71.52,174914.0,67.3497,67.4532,67.312,67.3215,174914.0
2021-05-18 15:40:00,71.53,71.66,71.36,71.42,201268.0,67.3309,67.4532,67.1709,67.2273,201268.0
2021-05-18 15:50:00,71.43,71.45,71.07,71.09,509635.0,67.2367,67.2556,66.8979,66.9167,509635.0
2021-05-19 09:30:00,70.16,70.16,67.93,68.64,522161.0,66.0413,66.0413,63.9422,64.6105,522161.0
2021-05-19 09:40:00,68.64,68.98,68.61,68.9,493071.0,64.6105,64.9306,64.5823,64.8553,493071.0
2021-05-19 09:50:00,68.91,68.93,68.46,68.5,302240.0,64.8647,64.8835,64.4411,64.4787,302240.0
2021-05-19 10:00:00,68.51,68.6,68.0,68.04,400626.0,64.4882,64.5729,64.0081,64.0457,400626.0
2021-05-19 10:10:00,68.02,68.44,67.98,68.3,426663.0,64.0269,64.4223,63.9893,64.2905,426663.0
2021-05-19 10:20:00,68.3,68.47,68.12,68.43,394336.0,64.2905,64.4505,64.1211,64.4129,394336.0
2021-05-19 10:30:00,68.43,68.56,67.77,67.79,273883.0,64.4129,64.5352,63.7916,63.8104,273883.0
2021-05-19 10:40:00,67.77,67.96,67.65,67.76,306262.0,63.7916,63.9704,63.6786,63.7822,306262.0
2021-05-19 10:50:00,67.75,68.03,67.68,67.93,240499.0,63.7728,64.0363,63.7069,63.9422,240499.0
2021-05-19 11:00:00,67.93,68.12,67.76,68.04,266075.0,63.9422,64.1211,63.7822,64.0457,266075.0
2021-05-19 11:10:00,68.03,68.37,67.94,68.27,300349.0,64.0363,64.3564,63.9516,64.2622,300349.0
2021-05-19 11:20:00,68.27,68.71,68.24,68.69,288952.0,64.2622,64.6764,64.234,64.6576,288952.0
2021-05-19 11:30:00,68.7,68.81,68.62,68.74,314588.0,64.667,64.7705,64.5917,64.7047,314588.0
2021-05-19 11:40:00,68.74,69.08,68.74,68.8,234033.0,64.7047,65.0247,64.7047,64.7611,234033.0
2021-05-19 11:50:00,68.81,68.95,68.72,68.95,159142.0,64.7705,64.9023,64.6858,64.9023,159142.0
2021-05-19 12:00:00,68.94,69.14,68.87,69.12,161657.0,64.8929,65.0812,64.827,65.0623,161657.0
2021-05-19 12:10:00,69.12,69.43,69.11,69.31,261908.0,65.0623,65.3541,65.0529,65.2412,261908.0
2021-05-19 12:20:00,69.31,69.36,68.94,68.99,141746.0,65.2412,65.2883,64.8929,64.94,141746.0
2021-05-19 12:30:00,68.98,69.07,68.83,68.89,199677.0,64.9306,65.0153,64.7894,64.8459,199677.0
2021-05-19 12:40:00,68.87,68.89,68.7,68.81,186078.0,64.827,64.8459,64.667,64.7705,186078.0
2021-05-19 12:50:00,68.81,68.85,68.47,68.47,424861.0,64.7705,64.8082,64.4505,64.4505,424861.0
2021-05-19 13:00:00,68.47,68.51,68.21,68.22,232875.0,64.4505,64.4882,64.2058,64.2152,232875.0
2021-05-19 13:10:00,68.19,68.34,68.16,68.31,204843.0,64.1869,64.3281,64.1587,64.2999,204843.0
2021-05-19 13:20:00,68.31,68.4,67.93,68.0,194426.0,64.2999,64.3846,63.9422,64.0081,194426.0
2021-05-19 13:30:00,68.01,68.02,67.82,67.93,137699.0,64.0175,64.0269,63.8387,63.9422,137699.0
2021-05-19 13:40:00,67.92,67.92,67.7,67.77,195790.0,63.9328,63.9328,63.7257,63.7916,195790.0
2021-05-19 13:50:00,67.77,67.98,67.64,67.83,227642.0,63.7916,63.9893,63.6692,63.8481,227642.0
2021-05-19 14:00:00,67.83,67.96,67.34,67.56,221383.0,63.8481,63.9704,63.3868,63.5939,221383.0
2021-05-19 14:10:00,67.55,67.58,66.74,66.95,415702.0,63.5845,63.6128,62.8221,63.0197,415702.0
2021-05-19 14:20:00,66.94,67.18,66.85,67.04,539024.0,63.0103,63.2362,62.9256,63.1045,539024.0
2021-05-19 14:30:00,67.04,67.47,66.77,66.81,552474.0,63.1045,63.5092,62.8503,62.888,552474.0
2021-05-19 14:40:00,66.81,67.13,66.72,67.12,283064.0,62.888,63.1892,62.8032,63.1798,283064.0
2021-05-19 14:50:00,67.11,67.16,66.78,66.88,332927.0,63.1703,63.2174,62.8597,62.9538,332927.0
2021-05-19 15:00:00,66.86,66.91,66.55,66.87,295151.0,62.935,62.9821,62.6432,62.9444,295151.0
2021-05-19 15:10:00,66.86,66.99,66.54,66.6,223498.0,62.935,63.0574,62.6338,62.6903,223498.0
2021-05-19 15:20:00,66.59,67.08,66.56,66.94,367307.0,62.6809,63.1421,62.6526,63.0103,367307.0
2021-05-19 15:30:00,66.94,66.97,66.43,66.77,1048992.0,63.0103,63.0386,62.5303,62.8503,1048992.0
2021-05-19 15:40:00,66.77,67.2,66.75,67.11,659555.0,62.8503,63.2551,62.8315,63.1703,659555.0
2021-05-19 15:50:00,67.1,67.4,67.03,67.39,1217106.0,63.1609,63.4433,63.095,63.4339,1217106.0
2021-05-20 09:30:00,68.0,68.75,68.0,68.09,583670.0,64.0081,64.7141,64.0081,64.0928,583670.0
2021-05-20 09:40:00,68.09,68.14,67.93,68.0,227054.0,64.0928,64.1399,63.9422,64.0081,227054.0
2021-05-20 09:50:00,68.0,68.22,67.85,67.97,300438.0,64.0081,64.2152,63.8669,63.9799,300438.0
2021-05-20 10:00:00,67.96,68.1,67.69,67.71,327043.0,63.9704,64.1022,63.7163,63.7351,327043.0
2021-05-20 10:10:00,67.71,67.8,67.58,67.64,170841.0,63.7351,63.8198,63.6128,63.6692,170841.0
2021-05-20 10:20:00,67.64,67.65,67.17,67.19,356706.0,63.6692,63.6786,63.2268,63.2456,356706.0
2021-05-20 10:30:00,67.18,67.2,67.04,67.13,410267.0,63.2362,63.2551,63.1045,63.1892,410267.0
2021-05-20 10:40:00,67.14,67.32,66.94,67.23,357474.0,63.1986,63.368,63.0103,63.2833,357474.0
2021-05-20 10:50:00,67.22,67.25,66.88,67.01,199770.0,63.2739,63.3021,62.9538,63.0762,199770.0
2021-05-20 11:00:00,67.02,67.38,66.87,67.21,244651.0,63.0856,63.4245,62.9444,63.2645,244651.0
2021-05-20 11:10:00,67.22,67.34,67.06,67.06,126703.0,63.2739,63.3868,63.1233,63.1233,126703.0
2021-05-20 11:20:00,67.06,67.34,67.06,67.22,234344.0,63.1233,63.3868,63.1233,63.2739,234344.0
2021-05-20 11:30:00,67.22,67.4,67.2,67.29,180159.0,63.2739,63.4433,63.2551,63.3398,180159.0
2021-05-20 11:40:00,67.3,67.43,67.21,67.42,118600.0,63.3492,63.4716,63.2645,63.4621,118600.0
2021-05-20 11:50:00,67.42,67.52,67.3,67.34,197572.0,63.4621,63.5563,63.3492,63.3868,197572.0
2021-05-20 12:00:00,67.35,67.63,67.3,67.61,196513.0,63.3963,63.6598,63.3492,63.641,196513.0
2021-05-20 12:10:00,67.61,67.65,67.37,67.39,208824.0,63.641,63.6786,63.4151,63.4339,208824.0
2021-05-20 12:20:00,67.39,67.54,67.33,67.34,105188.0,63.4339,63.5751,63.3774,63.3868,105188.0
2021-05-20 12:30:00,67.34,67.38,67.24,67.32,93383.0,63.3868,63.4245,63.2927,63.368,93383.0
2021-05-20 12:40:00,67.33,67.42,67.21,67.39,109527.0,63.3774,63.4621,63.2645,63.4339,109527.0
2021-05-20 12:50:00,67.39,67.59,67.38,67.51,84793.0,63.4339,63.6222,63.4245,63.5469,84793.0
2021-05-20 13:00:00,67.51,67.74,67.49,67.62,84702.0,63.5469,63.7634,63.528,63.6504,84702.0
2021-05-20 13:10:00,67.62,67.79,67.61,67.72,82302.0,63.6504,63.8104,63.641,63.7445,82302.0
2021-05-20 13:20:00,67.72,67.77,67.61,67.7,96339.0,63.7445,63.7916,63.641,63.7257,96339.0
2021-05-20 13:30:00,67.71,67.84,67.69,67.78,87101.0,63.7351,63.8575,63.7163,63.801,87101.0
2021-05-20 13:40:00,67.78,67.81,67.63,67.65,108366.0,63.801,63.8293,63.6598,63.6786,108366.0
2021-05-20 13:50:00,67.66,67.67,67.42,67.54,120558.0,63.6881,63.6975,63.4621,63.5751,120558.0
2021-05-20 14:00:00,67.54,67.61,67.46,67.52,119253.0,63.5751,63.641,63.4998,63.5563,119253.0
2021-05-20 14:10:00,67.52,67.61,67.48,67.48,75733.0,63.5563,63.641,63.5186,63.5186,75733.0
2021-05-20 14:20:00,67.48,67.51,67.31,67.51,79954.0,63.5186,63.5469,63.3586,63.5469,79954.0
2021-05-20 14:30:00,67.52,67.64,67.48,67.51,94964.0,63.5563,63.6692,63.5186,63.5469,94964.0
2021-05-20 14:40:00,67.51,67.57,67.43,67.56,115427.0,63.5469,63.6033,63.4716,63.5939,115427.0
2021-05-20 14:50:00,67.55,67.75,67.55,67.7,120646.0,63.5845,63.7728,63.5845,63.7257,120646.0
2021-05-20 15:00:00,67.69,67.76,67.63,67.7,115055.0,63.7163,63.7822,63.6598,63.7257,115055.0
2021-05-20 15:10:00,67.7,67.8,67.68,67.69,138049.0,63.7257,63.8198,63.7069,63.7163,138049.0
2021-05-20 15:20:00,67.7,67.9,67.63,67.84,224182.0,63.7257,63.914,63.6598,63.8575,224182.0
2021-05-20 15:30:00,67.84,67.85,67.65,67.67,261923.0,63.8575,63.8669,63.6786,63.6975,261923.0
2021-05-20 15:40:00,67.67,67.69,67.48,67.49,326287.0,63.6975,63.7163,63.5186,63.528,326287.0
2021-05-20 15:50:00,67.49,67.56,67.31,67.37,954906.0,63.528,63.5939,63.3586,63.4151,954906.0
2021-05-21 09:30:00,68.03,68.34,67.8,68.16,386098.0,64.0363,64.3281,63.8198,64.1587,386098.0
2021-05-21 09:40:00,68.15,68.32,68.1,68.13,141635.0,64.1493,64.3093,64.1022,64.1305,141635.0
2021-05-21 09:50:00,68.13,68.22,68.01,68.15,123730.0,64.1305,64.2152,64.0175,64.1493,123730.0
2021-05-21 10:00:00,68.15,68.15,67.74,67.77,136892.0,64.1493,64.1493,63.7634,63.7916,136892.0
2021-05-21 10:10:00,67.78,67.85,67.53,67.6,173294.0,63.801,63.8669,63.5657,63.6316,173294.0
2021-05-21 10:20:00,67.59,67.64,67.2,67.29,230214.0,63.6222,63.6692,63.2551,63.3398,230214.0
2021-05-21 10:30:00,67.3,67.65,67.27,67.28,147400.0,63.3492,63.6786,63.321,63.3304,147400.0
2021-05-21 10:40:00,67.27,67.31,67.13,67.25,151471.0,63.321,63.3586,63.1892,63.3021,151471.0
2021-05-21 10:50:00,67.25,67.37,67.18,67.31,111184.0,63.3021,63.4151,63.2362,63.3586,111184.0
2021-05-21 11:00:00,67.32,67.42,67.07,67.07,99783.0,63.368,63.4621,63.1327,63.1327,99783.0
2021-05-21 11:10:00,67.07,67.17,67.0,67.11,173561.0,63.1327,63.2268,63.0668,63.1703,173561.0
2021-05-21 11:20:00,67.12,67.2,67.06,67.14,191198.0,63.1798,63.2551,63.1233,63.1986,191198.0
2021-05-21 11:30:00,67.15,67.19,66.91,66.91,183299.0,63.208,63.2456,62.9821,62.9821,183299.0
2021-05-21 11:40:00,66.91,67.07,66.9,66.98,109032.0,62.9821,63.1327,62.9727,63.048,109032.0
2021-05-21 11:50:00,66.98,67.02,66.9,66.98,106107.0,63.048,63.0856,62.9727,63.048,106107.0
2021-05-21 12:00:00,66.98,67.05,66.78,66.81,111515.0,63.048,63.1139,62.8597,62.888,111515.0
2021-05-21 12:10:00,66.81,66.93,66.79,66.83,64203.0,62.888,63.0009,62.8691,62.9068,64203.0
2021-05-21 12:20:00,66.83,66.9,66.8,66.9,76683.0,62.9068,62.9727,62.8785,62.9727,76683.0
2021-05-21 12:30:00,66.9,66.93,66.81,66.88,100422.0,62.9727,63.0009,62.888,62.9538,100422.0
2021-05-21 12:40:00,66.88,67.1,66.87,67.05,54064.0,62.9538,63.1609,62.9444,63.1139,54064.0
2021-05-21 12:50:00,67.05,67.08,66.92,67.03,109347.0,63.1139,63.1421,62.9915,63.095,109347.0
2021-05-21 13:00:00,67.04,67.2,67.03,67.14,78519.0,63.1045,63.2551,63.095,63.1986,78519.0
2021-05-21 13:10:00,67.14,67.16,67.01,67.05,67371.0,63.1986,63.2174,63.0762,63.1139,67371.0
2021-05-21 13:20:00,67.05,67.08,66.94,67.0,46959.0,63.1139,63.1421,63.0103,63.0668,46959.0
2021-05-21 13:30:00,66.99,67.01,66.9,66.97,89506.0,63.0574,63.0762,62.9727,63.0386,89506.0
2021-05-21 13:40:00,66.96,66.99,66.85,66.96,133411.0,63.0291,63.0574,62.9256,63.0291,133411.0
2021-05-21 13:50:00,66.96,67.2,66.94,67.09,86545.0,63.0291,63.2551,63.0103,63.1515,86545.0
2021-05-21 14:00:00,67.09,67.36,67.06,67.33,109373.0,63.1515,63.4057,63.1233,63.3774,109373.0
2021-05-21 14:10:00,67.32,67.4,67.17,67.23,168665.0,63.368,63.4433,63.2268,63.2833,168665.0
2021-05-21 14:20:00,67.25,67.26,67.14,67.2,87218.0,63.3021,63.3115,63.1986,63.2551,87218.0
2021-05-21 14:30:00,67.21,67.24,67.05,67.08,91745.0,63.2645,63.2927,63.1139,63.1421,91745.0
2021-05-21 14:40:00,67.09,67.25,67.07,67.2,93112.0,63.1515,63.3021,63.1327,63.2551,93112.0
2021-05-21 14:50:00,67.2,67.25,67.12,67.15,89465.0,63.2551,63.3021,63.1798,63.208,89465.0
2021-05-21 15:00:00,67.15,67.15,66.97,66.98,131810.0,63.208,63.208,63.0386,63.048,131810.0
2021-05-21 15:10:00,66.97,67.15,66.95,67.12,108931.0,63.0386,63.208,63.0197,63.1798,108931.0
2021-05-21 15:20:00,67.12,67.14,67.02,67.11,131535.0,63.1798,63.1986,63.0856,63.1703,131535.0
2021-05-21 15:30:00,67.1,67.14,67.05,67.09,150034.0,63.1609,63.1986,63.1139,63.1515,150034.0
2021-05-21 15:40:00,67.09,67.1,66.9,67.0,183651.0,63.1515,63.1609,62.9727,63.0668,183651.0
2021-05-21 15:50:00,67.01,67.16,66.92,67.05,482403.0,63.0762,63.2174,62.9915,63.1139,482403.0
2021-05-24 09:30:00,67.26,67.54,66.91,66.93,313217.0,63.3115,63.5751,62.9821,63.0009,313217.0
2021-05-24 09:40:00,66.96,67.2,66.92,67.03,108650.0,63.0291,63.2551,62.9915,63.095,108650.0
2021-05-24 09:50:00,67.02,67.28,66.97,67.25,138749.0,63.0856,63.3304,63.0386,63.3021,138749.0
2021-05-24 10:00:00,67.25,67.31,67.09,67.16,171675.0,63.3021,63.3586,63.1515,63.2174,171675.0
2021-05-24 10:10:00,67.17,67.17,66.93,67.03,144579.0,63.2268,63.2268,63.0009,63.095,144579.0
2021-05-24 10:20:00,67.04,67.07,66.8,66.81,173034.0,63.1045,63.1327,62.8785,62.888,173034.0
2021-05-24 10:30:00,66.82,66.91,66.79,66.84,183043.0,62.8974,62.9821,62.8691,62.9162,183043.0
2021-05-24 10:40:00,66.84,66.95,66.8,66.84,159969.0,62.9162,63.0197,62.8785,62.9162,159969.0
2021-05-24 10:50:00,66.84,66.9,66.8,66.84,143870.0,62.9162,62.9727,62.8785,62.9162,143870.0
2021-05-24 11:00:00,66.84,66.88,66.77,66.8,104176.0,62.9162,62.9538,62.8503,62.8785,104176.0
2021-05-24 11:10:00,66.8,66.89,66.78,66.88,126899.0,62.8785,62.9633,62.8597,62.9538,126899.0
2021-05-24 11:20:00,66.88,67.01,66.84,66.99,174728.0,62.9538,63.0762,62.9162,63.0574,174728.0
2021-05-24 11:30:00,67.0,67.03,66.87,66.9,165100.0,63.0668,63.095,62.9444,62.9727,165100.0
2021-05-24 11:40:00,66.89,67.04,66.83,66.83,159273.0,62.9633,63.1045,62.9068,62.9068,159273.0
2021-05-24 11:50:00,66.84,66.86,66.74,66.75,127917.0,62.9162,62.935,62.8221,62.8315,127917.0
2021-05-24 12:00:00,66.75,66.83,66.72,66.81,72811.0,62.8315,62.9068,62.8032,62.888,72811.0
2021-05-24 12:10:00,66.81,66.86,66.77,66.81,91984.0,62.888,62.935,62.8503,62.888,91984.0
2021-05-24 12:20:00,66.81,66.84,66.68,66.69,82174.0,62.888,62.9162,62.7656,62.775,82174.0
2021-05-24 12:30:00,66.7,66.81,66.7,66.81,79602.0,62.7844,62.888,62.7844,62.888,79602.0
2021-05-24 12:40:00,66.81,66.81,66.67,66.73,91307.0,62.888,62.888,62.7562,62.8127,91307.0
2021-05-24 12:50:00,66.73,66.75,66.58,66.59,109248.0,62.8127,62.8315,62.6715,62.6809,109248.0
2021-05-24 13:00:00,66.58,66.66,66.53,66.53,162589.0,62.6715,62.7468,62.6244,62.6244,162589.0
2021-05-24 13:10:00,66.53,66.58,66.44,66.44,143936.0,62.6244,62.6715,62.5397,62.5397,143936.0
2021-05-24 13:20:00,66.45,66.51,66.38,66.43,144772.0,62.5491,62.6056,62.4832,62.5303,144772.0
2021-05-24 13:30:00,66.42,66.62,66.42,66.55,119712.0,62.5209,62.7091,62.5209,62.6432,119712.0
2021-05-24 13:40:00,66.55,66.62,66.33,66.47,253024.0,62.6432,62.7091,62.4361,62.5679,253024.0
2021-05-24 13:50:00,66.47,66.5,66.34,66.38,259857.0,62.5679,62.5962,62.4455,62.4832,259857.0
2021-05-24 14:00:00,66.38,66.49,66.34,66.4,252322.0,62.4832,62.5867,62.4455,62.502,252322.0
2021-05-24 14:10:00,66.4,66.51,66.36,66.42,236936.0,62.502,62.6056,62.4644,62.5209,236936.0
2021-05-24 14:20:00,66.42,66.56,66.37,66.54,168348.0,62.5209,62.6526,62.4738,62.6338,168348.0
2021-05-24 14:30:00,66.54,66.55,66.47,66.49,144675.0,62.6338,62.6432,62.5679,62.5867,144675.0
2021-05-24 14:40:00,66.5,66.58,66.44,66.58,154318.0,62.5962,62.6715,62.5397,62.6715,154318.0
2021-05-24 14:50:00,66.58,66.6,66.46,66.48,159210.0,62.6715,62.6903,62.5585,62.5773,159210.0
2021-05-24 15:00:00,66.48,66.68,66.47,66.68,192083.0,62.5773,62.7656,62.5679,62.7656,192083.0
2021-05-24 15:10:00,66.69,66.72,66.51,66.53,148812.0,62.775,62.8032,62.6056,62.6244,148812.0
2021-05-24 15:20:00,66.53,66.72,66.51,66.65,193011.0,62.6244,62.8032,62.6056,62.7373,193011.0
2021-05-24 15:30:00,66.65,66.69,66.49,66.54,256049.0,62.7373,62.775,62.5867,62.6338,256049.0
2021-05-24 15:40:00,66.53,66.57,66.45,66.5,288721.0,62.6244,62.662,62.5491,62.5962,288721.0
2021-05-24 15:50:00,66.5,66.57,66.32,66.39,829145.0,62.5962,62.662,62.4267,62.4926,829145.0
2021-05-25 09:30:00,66.92,67.35,66.66,67.34,291724.0,62.9915,63.3963,62.7468,63.3868,291724.0
2021-05-25 09:40:00,67.34,67.44,66.91,66.93,158785.0,63.3868,63.481,62.9821,63.0009,158785.0
2021-05-25 09:50:00,66.93,66.99,66.73,66.9,92713.0,63.0009,63.0574,62.8127,62.9727,92713.0
2021-05-25 10:00:00,66.91,66.93,66.67,66.78,86962.0,62.9821,63.0009,62.7562,62.8597,86962.0
2021-05-25 10:10:00,66.8,66.9,66.71,66.73,85154.0,62.8785,62.9727,62.7938,62.8127,85154.0
2021-05-25 10:20:00,66.73,66.9,66.67,66.76,122805.0,62.8127,62.9727,62.7562,62.8409,122805.0
2021-05-25 10:30:00,66.76,66.79,66.63,66.64,124559.0,62.8409,62.8691,62.7185,62.7279,124559.0
2021-05-25 10:40:00,66.64,66.78,66.61,66.72,105706.0,62.7279,62.8597,62.6997,62.8032,105706.0
2021-05-25 10:50:00,66.7,66.71,66.52,66.59,131738.0,62.7844,62.7938,62.615,62.6809,131738.0
2021-05-25 11:00:00,66.59,66.85,66.53,66.83,177166.0,62.6809,62.9256,62.6244,62.9068,177166.0
2021-05-25 11:10:00,66.83,66.94,66.72,66.72,99428.0,62.9068,63.0103,62.8032,62.8032,99428.0
2021-05-25 11:20:00,66.72,66.86,66.7,66.83,137710.0,62.8032,62.935,62.7844,62.9068,137710.0
2021-05-25 11:30:00,66.81,67.04,66.79,66.98,135740.0,62.888,63.1045,62.8691,63.048,135740.0
2021-05-25 11:40:00,66.97,67.14,66.94,67.12,93864.0,63.0386,63.1986,63.0103,63.1798,93864.0
2021-05-25 11:50:00,67.11,67.22,67.05,67.21,110241.0,63.1703,63.2739,63.1139,63.2645,110241.0
2021-05-25 12:00:00,67.2,67.3,67.15,67.27,107524.0,63.2551,63.3492,63.208,63.321,107524.0
2021-05-25 12:10:00,67.27,67.35,67.21,67.22,121117.0,63.321,63.3963,63.2645,63.2739,121117.0
2021-05-25 12:20:00,67.22,67.42,67.22,67.36,94598.0,63.2739,63.4621,63.2739,63.4057,94598.0
2021-05-25 12:30:00,67.36,67.42,67.35,67.42,93769.0,63.4057,63.4621,63.3963,63.4621,93769.0
2021-05-25 12:40:00,67.42,67.45,67.38,67.44,81641.0,63.4621,63.4904,63.4245,63.481,81641.0
2021-05-25 12:50:00,67.43,67.46,67.31,67.35,58082.0,63.4716,63.4998,63.3586,63.3963,58082.0
2021-05-25 13:00:00,67.34,67.35,67.24,67.33,68232.0,63.3868,63.3963,63.2927,63.3774,68232.0
2021-05-25 13:10:00,67.32,67.35,67.18,67.27,62845.0,63.368,63.3963,63.2362,63.321,62845.0
2021-05-25 13:20:00,67.27,67.3,67.13,67.19,88394.0,63.321,63.3492,63.1892,63.2456,88394.0
2021-05-25 13:30:00,67.2,67.38,67.15,67.33,101160.0,63.2551,63.4245,63.208,63.3774,101160.0
2021-05-25 13:40:00,67.33,67.44,67.25,67.42,66101.0,63.3774,63.481,63.3021,63.4621,66101.0
2021-05-25 13:50:00,67.41,67.46,67.38,67.4,64794.0,63.4527,63.4998,63.4245,63.4433,64794.0
2021-05-25 14:00:00,67.39,67.5,67.3,67.49,131327.0,63.4339,63.5374,63.3492,63.528,131327.0
2021-05-25 14:10:00,67.48,67.58,67.44,67.48,100342.0,63.5186,63.6128,63.481,63.5186,100342.0
2021-05-25 14:20:00,67.47,67.48,67.28,67.4,98361.0,63.5092,63.5186,63.3304,63.4433,98361.0
2021-05-25 14:30:00,67.4,67.48,67.14,67.22,106572.0,63.4433,63.5186,63.1986,63.2739,106572.0
2021-05-25 14:40:00,67.22,67.34,67.21,67.31,68945.0,63.2739,63.3868,63.2645,63.3586,68945.0
2021-05-25 14:50:00,67.3,67.34,67.21,67.22,56286.0,63.3492,63.3868,63.2645,63.2739,56286.0
2021-05-25 15:00:00,67.22,67.22,67.06,67.06,80653.0,63.2739,63.2739,63.1233,63.1233,80653.0
2021-05-25 15:10:00,67.06,67.16,67.04,67.12,79012.0,63.1233,63.2174,63.1045,63.1798,79012.0
2021-05-25 15:20:00,67.13,67.25,67.11,67.16,80421.0,63.1892,63.3021,63.1703,63.2174,80421.0
2021-05-25 15:30:00,67.16,67.27,67.11,67.15,184990.0,63.2174,63.321,63.1703,63.208,184990.0
2021-05-25 15:40:00,67.15,67.2,67.09,67.16,197103.0,63.208,63.2551,63.1515,63.2174,197103.0
2021-05-25 15:50:00,67.17,67.31,67.07,67.26,515720.0,63.2268,63.3586,63.1327,63.3115,515720.0
2021-05-26 09:30:00,67.78,67.88,67.23,67.69,184012.0,63.801,63.8951,63.2833,63.7163,184012.0
2021-05-26 09:40:00,67.7,67.9,67.64,67.66,139331.0,63.7257,63.914,63.6692,63.6881,139331.0
2021-05-26 09:50:00,67.65,67.67,67.47,67.51,106427.0,63.6786,63.6975,63.5092,63.5469,106427.0
2021-05-26 10:00:00,67.52,67.62,67.45,67.57,108479.0,63.5563,63.6504,63.4904,63.6033,108479.0
2021-05-26 10:10:00,67.56,67.67,67.53,67.63,96362.0,63.5939,63.6975,63.5657,63.6598,96362.0
2021-05-26 10:20:00,67.62,67.73,67.57,67.59,125162.0,63.6504,63.7539,63.6033,63.6222,125162.0
2021-05-26 10:30:00,67.59,67.69,67.52,67.61,119145.0,63.6222,63.7163,63.5563,63.641,119145.0
2021-05-26 10:40:00,67.62,67.66,67.51,67.61,90171.0,63.6504,63.6881,63.5469,63.641,90171.0
2021-05-26 10:50:00,67.61,67.75,67.61,67.67,146503.0,63.641,63.7728,63.641,63.6975,146503.0
2021-05-26 11:00:00,67.67,67.8,67.66,67.73,113845.0,63.6975,63.8198,63.6881,63.7539,113845.0
2021-05-26 11:10:00,67.73,67.77,67.62,67.65,57999.0,63.7539,63.7916,63.6504,63.6786,57999.0
2021-05-26 11:20:00,67.65,67.69,67.62,67.67,80545.0,63.6786,63.7163,63.6504,63.6975,80545.0
2021-05-26 11:30:00,67.67,67.68,67.57,67.58,61799.0,63.6975,63.7069,63.6033,63.6128,61799.0
2021-05-26 11:40:00,67.57,67.72,67.57,67.64,111941.0,63.6033,63.7445,63.6033,63.6692,111941.0
2021-05-26 11:50:00,67.63,67.75,67.63,67.64,66029.0,63.6598,63.7728,63.6598,63.6692,66029.0
2021-05-26 12:00:00,67.64,67.7,67.6,67.69,67981.0,63.6692,63.7257,63.6316,63.7163,67981.0
2021-05-26 12:10:00,67.69,67.73,67.61,67.64,85494.0,63.7163,63.7539,63.641,63.6692,85494.0
2021-05-26 12:20:00,67.63,67.63,67.5,67.55,75721.0,63.6598,63.6598,63.5374,63.5845,75721.0
2021-05-26 12:30:00,67.54,67.64,67.53,67.55,73788.0,63.5751,63.6692,63.5657,63.5845,73788.0
2021-05-26 12:40:00,67.55,67.55,67.48,67.51,77222.0,63.5845,63.5845,63.5186,63.5469,77222.0
2021-05-26 12:50:00,67.52,67.54,67.43,67.45,93371.0,63.5563,63.5751,63.4716,63.4904,93371.0
2021-05-26 13:00:00,67.45,67.51,67.36,67.45,79721.0,63.4904,63.5469,63.4057,63.4904,79721.0
2021-05-26 13:10:00,67.45,67.47,67.34,67.41,108357.0,63.4904,63.5092,63.3868,63.4527,108357.0
2021-05-26 13:20:00,67.39,67.45,67.38,67.4,90664.0,63.4339,63.4904,63.4245,63.4433,90664.0
2021-05-26 13:30:00,67.39,67.39,67.25,67.32,101284.0,63.4339,63.4339,63.3021,63.368,101284.0
2021-05-26 13:40:00,67.33,67.35,67.17,67.23,126945.0,63.3774,63.3963,63.2268,63.2833,126945.0
2021-05-26 13:50:00,67.21,67.32,67.19,67.26,113277.0,63.2645,63.368,63.2456,63.3115,113277.0
2021-05-26 14:00:00,67.26,67.36,67.25,67.33,153748.0,63.3115,63.4057,63.3021,63.3774,153748.0
2021-05-26 14:10:00,67.33,67.35,67.23,67.23,114530.0,63.3774,63.3963,63.2833,63.2833,114530.0
2021-05-26 14:20:00,67.23,67.38,67.22,67.34,106749.0,63.2833,63.4245,63.2739,63.3868,106749.0
2021-05-26 14:30:00,67.34,67.5,67.31,67.5,102887.0,63.3868,63.5374,63.3586,63.5374,102887.0
2021-05-26 14:40:00,67.49,67.56,67.46,67.55,94919.0,63.528,63.5939,63.4998,63.5845,94919.0
2021-05-26 14:50:00,67.56,67.66,67.47,67.65,125564.0,63.5939,63.6881,63.5092,63.6786,125564.0
2021-05-26 15:00:00,67.65,67.65,67.56,67.58,115498.0,63.6786,63.6786,63.5939,63.6128,115498.0
2021-05-26 15:10:00,67.57,67.62,67.55,67.56,127477.0,63.6033,63.6504,63.5845,63.5939,127477.0
2021-05-26 15:20:00,67.56,67.65,67.54,67.64,99685.0,63.5939,63.6786,63.5751,63.6692,99685.0
2021-05-26 15:30:00,67.64,67.7,67.57,67.58,190653.0,63.6692,63.7257,63.6033,63.6128,190653.0
2021-05-26 15:40:00,67.57,67.62,67.56,67.6,165235.0,63.6033,63.6504,63.5939,63.6316,165235.0
2021-05-26 15:50:00,67.6,67.86,67.56,67.86,657270.0,63.6316,63.8763,63.5939,63.8763,657270.0
2021-05-27 09:30:00,68.0,68.06,67.56,67.69,170268.0,64.0081,64.0646,63.5939,63.7163,170268.0
2021-05-27 09:40:00,67.7,67.85,67.49,67.77,103031.0,63.7257,63.8669,63.528,63.7916,103031.0
2021-05-27 09:50:00,67.77,68.01,67.76,67.92,115252.0,63.7916,64.0175,63.7822,63.9328,115252.0
2021-05-27 10:00:00,67.92,68.02,67.73,67.76,91984.0,63.9328,64.0269,63.7539,63.7822,91984.0
2021-05-27 10:10:00,67.78,67.81,67.66,67.67,62470.0,63.801,63.8293,63.6881,63.6975,62470.0
2021-05-27 10:20:00,67.66,67.75,67.53,67.75,70317.0,63.6881,63.7728,63.5657,63.7728,70317.0
2021-05-27 10:30:00,67.75,67.95,67.74,67.89,126277.0,63.7728,63.961,63.7634,63.9046,126277.0
2021-05-27 10:40:00,67.88,68.03,67.86,67.94,75370.0,63.8951,64.0363,63.8763,63.9516,75370.0
2021-05-27 10:50:00,67.94,67.94,67.67,67.84,61846.0,63.9516,63.9516,63.6975,63.8575,61846.0
2021-05-27 11:00:00,67.84,67.88,67.73,67.83,102924.0,63.8575,63.8951,63.7539,63.8481,102924.0
2021-05-27 11:10:00,67.83,67.85,67.73,67.83,80767.0,63.8481,63.8669,63.7539,63.8481,80767.0
2021-05-27 11:20:00,67.83,67.84,67.64,67.64,65803.0,63.8481,63.8575,63.6692,63.6692,65803.0
2021-05-27 11:30:00,67.64,67.73,67.54,67.73,107484.0,63.6692,63.7539,63.5751,63.7539,107484.0
2021-05-27 11:40:00,67.73,67.77,67.64,67.7,50839.0,63.7539,63.7916,63.6692,63.7257,50839.0
2021-05-27 11:50:00,67.7,67.77,67.69,67.74,39286.0,63.7257,63.7916,63.7163,63.7634,39286.0
2021-05-27 12:00:00,67.74,67.75,67.6,67.62,43007.0,63.7634,63.7728,63.6316,63.6504,43007.0
2021-05-27 12:10:00,67.62,67.66,67.6,67.65,35779.0,63.6504,63.6881,63.6316,63.6786,35779.0
2021-05-27 12:20:00,67.66,67.71,67.56,67.6,48284.0,63.6881,63.7351,63.5939,63.6316,48284.0
2021-05-27 12:30:00,67.62,67.62,67.55,67.59,40127.0,63.6504,63.6504,63.5845,63.6222,40127.0
2021-05-27 12:40:00,67.59,67.61,67.53,67.59,38042.0,63.6222,63.641,63.5657,63.6222,38042.0
2021-05-27 12:50:00,67.59,67.61,67.51,67.53,37107.0,63.6222,63.641,63.5469,63.5657,37107.0
2021-05-27 13:00:00,67.53,67.56,67.46,67.49,38485.0,63.5657,63.5939,63.4998,63.528,38485.0
2021-05-27 13:10:00,67.5,67.5,67.43,67.46,46445.0,63.5374,63.5374,63.4716,63.4998,46445.0
2021-05-27 13:20:00,67.47,67.47,67.36,67.41,64007.0,63.5092,63.5092,63.4057,63.4527,64007.0
2021-05-27 13:30:00,67.41,67.51,67.39,67.49,50924.0,63.4527,63.5469,63.4339,63.528,50924.0
2021-05-27 13:40:00,67.5,67.57,67.49,67.53,53319.0,63.5374,63.6033,63.528,63.5657,53319.0
2021-05-27 13:50:00,67.53,67.63,67.52,67.59,33616.0,63.5657,63.6598,63.5563,63.6222,33616.0
2021-05-27 14:00:00,67.6,67.66,67.53,67.54,116214.0,63.6316,63.6881,63.5657,63.5751,116214.0
2021-05-27 14:10:00,67.54,67.54,67.44,67.49,47046.0,63.5751,63.5751,63.481,63.528,47046.0
2021-05-27 14:20:00,67.49,67.62,67.47,67.62,69817.0,63.528,63.6504,63.5092,63.6504,69817.0
2021-05-27 14:30:00,67.62,67.65,67.5,67.52,51992.0,63.6504,63.6786,63.5374,63.5563,51992.0
2021-05-27 14:40:00,67.52,67.62,67.52,67.61,61316.0,63.5563,63.6504,63.5563,63.641,61316.0
2021-05-27 14:50:00,67.61,67.74,67.57,67.67,103568.0,63.641,63.7634,63.6033,63.6975,103568.0
2021-05-27 15:00:00,67.66,67.67,67.42,67.52,141985.0,63.6881,63.6975,63.4621,63.5563,141985.0
2021-05-27 15:10:00,67.53,67.6,67.51,67.57,132683.0,63.5657,63.6316,63.5469,63.6033,132683.0
2021-05-27 15:20:00,67.57,67.58,67.52,67.56,80153.0,63.6033,63.6128,63.5563,63.5939,80153.0
2021-05-27 15:30:00,67.56,67.6,67.47,67.48,211996.0,63.5939,63.6316,63.5092,63.5186,211996.0
2021-05-27 15:40:00,67.47,67.48,67.33,67.37,235230.0,63.5092,63.5186,63.3774,63.4151,235230.0
2021-05-27 15:50:00,67.38,67.46,67.12,67.22,984163.0,63.4245,63.4998,63.1798,63.2739,984163.0
2021-05-28 09:30:00,67.77,67.85,67.29,67.77,309519.0,63.7916,63.8669,63.3398,63.7916,309519.0
2021-05-28 09:40:00,67.77,67.77,67.48,67.63,178139.0,63.7916,63.7916,63.5186,63.6598,178139.0
2021-05-28 09:50:00,67.62,67.69,67.52,67.59,137398.0,63.6504,63.7163,63.5563,63.6222,137398.0
2021-05-28 10:00:00,67.59,67.62,67.45,67.5,177513.0,63.6222,63.6504,63.4904,63.5374,177513.0
2021-05-28 10:10:00,67.49,67.55,67.37,67.37,120380.0,63.528,63.5845,63.4151,63.4151,120380.0
2021-05-28 10:20:00,67.38,67.41,67.19,67.33,166241.0,63.4245,63.4527,63.2456,63.3774,166241.0
2021-05-28 10:30:00,67.34,67.44,67.28,67.4,156486.0,63.3868,63.481,63.3304,63.4433,156486.0
2021-05-28 10:40:00,67.4,67.64,67.39,67.44,143359.0,63.4433,63.6692,63.4339,63.481,143359.0
2021-05-28 10:50:00,67.44,67.65,67.4,67.65,191402.0,63.481,63.6786,63.4433,63.6786,191402.0
2021-05-28 11:00:00,67.65,67.88,67.65,67.86,235891.0,63.6786,63.8951,63.6786,63.8763,235891.0
2021-05-28 11:10:00,67.86,67.92,67.8,67.89,97997.0,63.8763,63.9328,63.8198,63.9046,97997.0
2021-05-28 11:20:00,67.89,67.97,67.84,67.84,162123.0,63.9046,63.9799,63.8575,63.8575,162123.0
2021-05-28 11:30:00,67.84,67.95,67.76,67.9,160594.0,63.8575,63.961,63.7822,63.914,160594.0
2021-05-28 11:40:00,67.91,67.92,67.84,67.9,66191.0,63.9234,63.9328,63.8575,63.914,66191.0
2021-05-28 11:50:00,67.9,67.98,67.83,67.97,67986.0,63.914,63.9893,63.8481,63.9799,67986.0
2021-05-28 12:00:00,67.96,68.1,67.92,68.0,82822.0,63.9704,64.1022,63.9328,64.0081,82822.0
2021-05-28 12:10:00,68.0,68.09,67.99,68.06,106936.0,64.0081,64.0928,63.9987,64.0646,106936.0
2021-05-28 12:20:00,68.08,68.11,68.03,68.08,100690.0,64.0834,64.1116,64.0363,64.0834,100690.0
2021-05-28 12:30:00,68.08,68.11,67.99,68.09,208785.0,64.0834,64.1116,63.9987,64.0928,208785.0
2021-05-28 12:40:00,68.08,68.23,68.07,68.17,112667.0,64.0834,64.2246,64.074,64.1681,112667.0
2021-05-28 12:50:00,68.16,68.17,68.08,68.14,96863.0,64.1587,64.1681,64.0834,64.1399,96863.0
2021-05-28 13:00:00,68.15,68.21,68.11,68.12,68432.0,64.1493,64.2058,64.1116,64.1211,68432.0
2021-05-28 13:10:00,68.12,68.16,68.09,68.15,76737.0,64.1211,64.1587,64.0928,64.1493,76737.0
2021-05-28 13:20:00,68.15,68.15,68.04,68.06,104005.0,64.1493,64.1493,64.0457,64.0646,104005.0
2021-05-28 13:30:00,68.05,68.08,67.99,67.99,108149.0,64.0552,64.0834,63.9987,63.9987,108149.0
2021-05-28 13:40:00,67.99,68.16,67.99,68.13,98356.0,63.9987,64.1587,63.9987,64.1305,98356.0
2021-05-28 13:50:00,68.14,68.15,68.0,68.01,88377.0,64.1399,64.1493,64.0081,64.0175,88377.0
2021-05-28 14:00:00,68.01,68.02,67.89,67.94,118794.0,64.0175,64.0269,63.9046,63.9516,118794.0
2021-05-28 14:10:00,67.93,67.94,67.83,67.85,86022.0,63.9422,63.9516,63.8481,63.8669,86022.0
2021-05-28 14:20:00,67.85,67.86,67.77,67.84,69563.0,63.8669,63.8763,63.7916,63.8575,69563.0
2021-05-28 14:30:00,67.84,67.85,67.79,67.81,49809.0,63.8575,63.8669,63.8104,63.8293,49809.0
2021-05-28 14:40:00,67.81,67.81,67.68,67.75,93689.0,63.8293,63.8293,63.7069,63.7728,93689.0
2021-05-28 14:50:00,67.75,67.78,67.71,67.74,105175.0,63.7728,63.801,63.7351,63.7634,105175.0
2021-05-28 15:00:00,67.73,67.76,67.65,67.66,87634.0,63.7539,63.7822,63.6786,63.6881,87634.0
2021-05-28 15:10:00,67.66,67.67,67.5,67.59,156559.0,63.6881,63.6975,63.5374,63.6222,156559.0
2021-05-28 15:20:00,67.59,67.72,67.59,67.65,105437.0,63.6222,63.7445,63.6222,63.6786,105437.0
2021-05-28 15:30:00,67.65,67.77,67.6,67.76,131492.0,63.6786,63.7916,63.6316,63.7822,131492.0
2021-05-28 15:40:00,67.75,67.76,67.65,67.7,212187.0,63.7728,63.7822,63.6786,63.7257,212187.0
2021-05-28 15:50:00,67.71,67.75,67.47,67.57,661504.0,63.7351,63.7728,63.5092,63.6033,661504.0
2021-06-01 09:30:00,68.26,68.49,67.52,67.56,325941.0,64.2528,64.4693,63.5563,63.5939,325941.0
2021-06-01 09:40:00,67.55,67.55,67.21,67.24,154422.0,63.5845,63.5845,63.2645,63.2927,154422.0
2021-06-01 09:50:00,67.24,67.41,67.17,67.25,123068.0,63.2927,63.4527,63.2268,63.3021,123068.0
2021-06-01 10:00:00,67.25,67.33,67.15,67.25,95068.0,63.3021,63.3774,63.208,63.3021,95068.0
2021-06-01 10:10:00,67.24,67.27,67.07,67.15,93164.0,63.2927,63.321,63.1327,63.208,93164.0
2021-06-01 10:20:00,67.13,67.14,66.83,67.02,170801.0,63.1892,63.1986,62.9068,63.0856,170801.0
2021-06-01 10:30:00,67.03,67.05,66.87,66.94,112193.0,63.095,63.1139,62.9444,63.0103,112193.0
2021-06-01 10:40:00,66.94,67.02,66.83,66.91,159599.0,63.0103,63.0856,62.9068,62.9821,159599.0
2021-06-01 10:50:00,66.91,67.08,66.81,67.06,135316.0,62.9821,63.1421,62.888,63.1233,135316.0
2021-06-01 11:00:00,67.06,67.13,66.99,67.08,81070.0,63.1233,63.1892,63.0574,63.1421,81070.0
2021-06-01 11:10:00,67.08,67.08,66.91,66.91,74666.0,63.1421,63.1421,62.9821,62.9821,74666.0
2021-06-01 11:20:00,66.91,67.03,66.89,66.97,63948.0,62.9821,63.095,62.9633,63.0386,63948.0
2021-06-01 11:30:00,66.96,67.15,66.88,67.12,55540.0,63.0291,63.208,62.9538,63.1798,55540.0
2021-06-01 11:40:00,67.12,67.14,67.03,67.04,63876.0,63.1798,63.1986,63.095,63.1045,63876.0
2021-06-01 11:50:00,67.04,67.14,67.04,67.12,44611.0,63.1045,63.1986,63.1045,63.1798,44611.0
2021-06-01 12:00:00,67.12,67.14,66.97,66.99,67363.0,63.1798,63.1986,63.0386,63.0574,67363.0
2021-06-01 12:10:00,67.0,67.01,66.87,66.9,62921.0,63.0668,63.0762,62.9444,62.9727,62921.0
2021-06-01 12:20:00,66.91,67.02,66.89,66.91,65412.0,62.9821,63.0856,62.9633,62.9821,65412.0
2021-06-01 12:30:00,66.91,66.94,66.82,66.89,62987.0,62.9821,63.0103,62.8974,62.9633,62987.0
2021-06-01 12:40:00,66.88,66.91,66.78,66.85,91696.0,62.9538,62.9821,62.8597,62.9256,91696.0
2021-06-01 12:50:00,66.85,66.89,66.8,66.85,65825.0,62.9256,62.9633,62.8785,62.9256,65825.0
2021-06-01 13:00:00,66.85,66.87,66.74,66.78,62133.0,62.9256,62.9444,62.8221,62.8597,62133.0
2021-06-01 13:10:00,66.78,66.78,66.7,66.76,52530.0,62.8597,62.8597,62.7844,62.8409,52530.0
2021-06-01 13:20:00,66.77,66.79,66.69,66.69,53478.0,62.8503,62.8691,62.775,62.775,53478.0
2021-06-01 13:30:00,66.68,66.76,66.67,66.72,40416.0,62.7656,62.8409,62.7562,62.8032,40416.0
2021-06-01 13:40:00,66.71,66.72,66.61,66.63,55306.0,62.7938,62.8032,62.6997,62.7185,55306.0
2021-06-01 13:50:00,66.63,66.75,66.6,66.73,60420.0,62.7185,62.8315,62.6903,62.8127,60420.0
2021-06-01 14:00:00,66.73,66.8,66.66,66.66,109242.0,62.8127,62.8785,62.7468,62.7468,109242.0
2021-06-01 14:10:00,66.66,66.76,66.66,66.73,59082.0,62.7468,62.8409,62.7468,62.8127,59082.0
2021-06-01 14:20:00,66.73,66.84,66.7,66.84,60268.0,62.8127,62.9162,62.7844,62.9162,60268.0
2021-06-01 14:30:00,66.84,66.9,66.77,66.84,66672.0,62.9162,62.9727,62.8503,62.9162,66672.0
2021-06-01 14:40:00,66.86,66.88,66.79,66.82,68539.0,62.935,62.9538,62.8691,62.8974,68539.0
2021-06-01 14:50:00,66.81,66.99,66.79,66.94,137186.0,62.888,63.0574,62.8691,63.0103,137186.0
2021-06-01 15:00:00,66.94,67.0,66.87,66.95,100952.0,63.0103,63.0668,62.9444,63.0197,100952.0
2021-06-01 15:10:00,66.95,66.96,66.89,66.95,79861.0,63.0197,63.0291,62.9633,63.0197,79861.0
2021-06-01 15:20:00,66.95,67.19,66.95,67.09,149408.0,63.0197,63.2456,63.0197,63.1515,149408.0
2021-06-01 15:30:00,67.09,67.14,66.95,67.14,127203.0,63.1515,63.1986,63.0197,63.1986,127203.0
2021-06-01 15:40:00,67.14,67.25,67.1,67.2,156437.0,63.1986,63.3021,63.1609,63.2551,156437.0
2021-06-01 15:50:00,67.2,67.25,67.1,67.2,497540.0,63.2551,63.3021,63.1609,63.2551,497540.0
2021-06-02 09:30:00,67.04,67.19,66.87,67.0,174687.0,63.1045,63.2456,62.9444,63.0668,174687.0
2021-06-02 09:40:00,67.0,67.16,66.89,67.09,91931.0,63.0668,63.2174,62.9633,63.1515,91931.0
2021-06-02 09:50:00,67.07,67.07,66.76,66.81,98547.0,63.1327,63.1327,62.8409,62.888,98547.0
2021-06-02 10:00:00,66.81,66.86,66.75,66.84,79521.0,62.888,62.935,62.8315,62.9162,79521.0
2021-06-02 10:10:00,66.84,67.03,66.83,67.02,108273.0,62.9162,63.095,62.9068,63.0856,108273.0
2021-06-02 10:20:00,67.01,67.08,66.89,66.94,80229.0,63.0762,63.1421,62.9633,63.0103,80229.0
2021-06-02 10:30:00,66.95,67.07,66.8,66.81,171660.0,63.0197,63.1327,62.8785,62.888,171660.0
2021-06-02 10:40:00,66.81,66.92,66.75,66.87,98213.0,62.888,62.9915,62.8315,62.9444,98213.0
2021-06-02 10:50:00,66.88,66.95,66.76,66.92,144315.0,62.9538,63.0197,62.8409,62.9915,144315.0
2021-06-02 11:00:00,66.91,66.98,66.88,66.94,122705.0,62.9821,63.048,62.9538,63.0103,122705.0
2021-06-02 11:10:00,66.93,67.05,66.9,66.92,105259.0,63.0009,63.1139,62.9727,62.9915,105259.0
2021-06-02 11:20:00,66.92,67.03,66.91,66.98,86624.0,62.9915,63.095,62.9821,63.048,86624.0
2021-06-02 11:30:00,66.98,67.08,66.92,67.04,104865.0,63.048,63.1421,62.9915,63.1045,104865.0
2021-06-02 11:40:00,67.03,67.13,67.01,67.03,62354.0,63.095,63.1892,63.0762,63.095,62354.0
2021-06-02 11:50:00,67.03,67.06,66.98,67.01,66997.0,63.095,63.1233,63.048,63.0762,66997.0
2021-06-02 12:00:00,67.0,67.0,66.8,66.8,79942.0,63.0668,63.0668,62.8785,62.8785,79942.0
2021-06-02 12:10:00,66.81,66.82,66.64,66.72,113537.0,62.888,62.8974,62.7279,62.8032,113537.0
2021-06-02 12:20:00,66.72,66.75,66.65,66.69,78771.0,62.8032,62.8315,62.7373,62.775,78771.0
2021-06-02 12:30:00,66.69,66.89,66.67,66.8,152780.0,62.775,62.9633,62.7562,62.8785,152780.0
2021-06-02 12:40:00,66.8,66.84,66.73,66.83,71483.0,62.8785,62.9162,62.8127,62.9068,71483.0
2021-06-02 12:50:00,66.84,66.86,66.78,66.82,69711.0,62.9162,62.935,62.8597,62.8974,69711.0
2021-06-02 13:00:00,66.82,66.83,66.69,66.73,99159.0,62.8974,62.9068,62.775,62.8127,99159.0
2021-06-02 13:10:00,66.73,66.75,66.53,66.53,131557.0,62.8127,62.8315,62.6244,62.6244,131557.0
2021-06-02 13:20:00,66.53,66.55,66.36,66.48,142061.0,62.6244,62.6432,62.4644,62.5773,142061.0
2021-06-02 13:30:00,66.47,66.51,66.37,66.45,94926.0,62.5679,62.6056,62.4738,62.5491,94926.0
2021-06-02 13:40:00,66.45,66.6,66.42,66.54,85020.0,62.5491,62.6903,62.5209,62.6338,85020.0
2021-06-02 13:50:00,66.54,66.61,66.53,66.56,81149.0,62.6338,62.6997,62.6244,62.6526,81149.0
2021-06-02 14:00:00,66.57,66.57,66.27,66.33,296740.0,62.662,62.662,62.3797,62.4361,296740.0
2021-06-02 14:10:00,66.33,66.35,66.16,66.22,195968.0,62.4361,62.455,62.2761,62.3326,195968.0
2021-06-02 14:20:00,66.22,66.39,66.21,66.33,185852.0,62.3326,62.4926,62.3232,62.4361,185852.0
2021-06-02 14:30:00,66.33,66.54,66.33,66.41,146778.0,62.4361,62.6338,62.4361,62.5114,146778.0
2021-06-02 14:40:00,66.41,66.52,66.39,66.45,263023.0,62.5114,62.615,62.4926,62.5491,263023.0
2021-06-02 14:50:00,66.45,66.47,66.29,66.3,100942.0,62.5491,62.5679,62.3985,62.4079,100942.0
2021-06-02 15:00:00,66.29,66.41,66.24,66.41,135215.0,62.3985,62.5114,62.3514,62.5114,135215.0
2021-06-02 15:10:00,66.4,66.4,66.24,66.25,165812.0,62.502,62.502,62.3514,62.3608,165812.0
2021-06-02 15:20:00,66.24,66.29,66.09,66.11,341141.0,62.3514,62.3985,62.2102,62.229,341141.0
2021-06-02 15:30:00,66.11,66.18,66.02,66.07,331945.0,62.229,62.2949,62.1443,62.1914,331945.0
2021-06-02 15:40:00,66.07,66.08,65.91,65.94,469392.0,62.1914,62.2008,62.0408,62.069,469392.0
2021-06-02 15:50:00,65.94,66.14,65.9,65.97,1211810.0,62.069,62.2573,62.0314,62.0973,1211810.0
2021-06-03 09:30:00,65.97,66.0,64.89,64.96,329163.0,62.0973,62.1255,61.0807,61.1466,329163.0
2021-06-03 09:40:00,64.97,65.04,64.76,64.92,231811.0,61.156,61.2219,60.9583,61.1089,231811.0
2021-06-03 09:50:00,64.92,65.0,64.78,64.84,129619.0,61.1089,61.1842,60.9771,61.0336,129619.0
2021-06-03 10:00:00,64.83,65.09,64.83,64.98,287095.0,61.0242,61.2689,61.0242,61.1654,287095.0
2021-06-03 10:10:00,64.99,65.14,64.9,65.13,384337.0,61.1748,61.316,61.0901,61.3066,384337.0
2021-06-03 10:20:00,65.14,65.34,65.05,65.31,116058.0,61.316,61.5043,61.2313,61.476,116058.0
2021-06-03 10:30:00,65.3,65.49,65.29,65.34,181169.0,61.4666,61.6454,61.4572,61.5043,181169.0
2021-06-03 10:40:00,65.33,65.59,65.33,65.55,142924.0,61.4948,61.7396,61.4948,61.7019,142924.0
2021-06-03 10:50:00,65.55,65.58,65.45,65.48,174158.0,61.7019,61.7302,61.6078,61.636,174158.0
2021-06-03 11:00:00,65.48,65.61,65.42,65.6,138747.0,61.636,61.7584,61.5796,61.749,138747.0
2021-06-03 11:10:00,65.61,65.73,65.58,65.73,133792.0,61.7584,61.8714,61.7302,61.8714,133792.0
2021-06-03 11:20:00,65.73,65.92,65.73,65.84,187570.0,61.8714,62.0502,61.8714,61.9749,187570.0
2021-06-03 11:30:00,65.84,65.96,65.83,65.85,127816.0,61.9749,62.0879,61.9655,61.9843,127816.0
2021-06-03 11:40:00,65.86,66.0,65.85,65.89,89550.0,61.9937,62.1255,61.9843,62.022,89550.0
2021-06-03 11:50:00,65.89,65.94,65.81,65.92,74874.0,62.022,62.069,61.9467,62.0502,74874.0
2021-06-03 12:00:00,65.92,65.98,65.85,65.96,75993.0,62.0502,62.1067,61.9843,62.0879,75993.0
2021-06-03 12:10:00,65.97,66.06,65.94,66.01,109117.0,62.0973,62.182,62.069,62.1349,109117.0
2021-06-03 12:20:00,66.02,66.14,65.97,66.13,74746.0,62.1443,62.2573,62.0973,62.2479,74746.0
2021-06-03 12:30:00,66.14,66.17,66.07,66.11,75964.0,62.2573,62.2855,62.1914,62.229,75964.0
2021-06-03 12:40:00,66.11,66.14,66.06,66.14,76569.0,62.229,62.2573,62.182,62.2573,76569.0
2021-06-03 12:50:00,66.14,66.17,66.04,66.06,83461.0,62.2573,62.2855,62.1632,62.182,83461.0
2021-06-03 13:00:00,66.06,66.18,66.0,66.09,88070.0,62.182,62.2949,62.1255,62.2102,88070.0
2021-06-03 13:10:00,66.09,66.14,65.99,66.0,67893.0,62.2102,62.2573,62.1161,62.1255,67893.0
2021-06-03 13:20:00,66.0,66.14,65.99,66.03,132547.0,62.1255,62.2573,62.1161,62.1537,132547.0
2021-06-03 13:30:00,66.03,66.1,65.98,66.09,56706.0,62.1537,62.2196,62.1067,62.2102,56706.0
2021-06-03 13:40:00,66.08,66.1,66.0,66.06,71070.0,62.2008,62.2196,62.1255,62.182,71070.0
2021-06-03 13:50:00,66.06,66.08,65.98,66.0,60478.0,62.182,62.2008,62.1067,62.1255,60478.0
2021-06-03 14:00:00,66.01,66.07,65.91,66.04,125759.0,62.1349,62.1914,62.0408,62.1632,125759.0
2021-06-03 14:10:00,66.04,66.05,65.93,65.99,87584.0,62.1632,62.1726,62.0596,62.1161,87584.0
2021-06-03 14:20:00,65.99,66.03,65.96,65.97,96825.0,62.1161,62.1537,62.0879,62.0973,96825.0
2021-06-03 14:30:00,65.96,66.0,65.91,65.95,68433.0,62.0879,62.1255,62.0408,62.0784,68433.0
2021-06-03 14:40:00,65.94,65.95,65.87,65.91,86163.0,62.069,62.0784,62.0031,62.0408,86163.0
2021-06-03 14:50:00,65.91,65.91,65.82,65.84,122710.0,62.0408,62.0408,61.9561,61.9749,122710.0
2021-06-03 15:00:00,65.84,65.91,65.84,65.87,91144.0,61.9749,62.0408,61.9749,62.0031,91144.0
2021-06-03 15:10:00,65.86,65.98,65.84,65.92,72561.0,61.9937,62.1067,61.9749,62.0502,72561.0
2021-06-03 15:20:00,65.92,66.02,65.89,66.01,137126.0,62.0502,62.1443,62.022,62.1349,137126.0
2021-06-03 15:30:00,66.01,66.02,65.86,65.92,164724.0,62.1349,62.1443,61.9937,62.0502,164724.0
2021-06-03 15:40:00,65.92,65.94,65.82,65.87,199917.0,62.0502,62.069,61.9561,62.0031,199917.0
2021-06-03 15:50:00,65.87,65.93,65.78,65.85,304186.0,62.0031,62.0596,61.9184,61.9843,304186.0
2021-06-04 09:30:00,66.15,66.15,65.7,65.71,189817.0,62.2667,62.2667,61.8431,61.8525,189817.0
2021-06-04 09:40:00,65.75,65.86,65.54,65.56,98069.0,61.8902,61.9937,61.6925,61.7113,98069.0
2021-06-04 09:50:00,65.56,65.58,65.29,65.35,92360.0,61.7113,61.7302,61.4572,61.5137,92360.0
2021-06-04 10:00:00,65.35,65.41,65.26,65.31,111370.0,61.5137,61.5701,61.4289,61.476,111370.0
2021-06-04 10:10:00,65.31,65.34,65.07,65.08,152933.0,61.476,61.5043,61.2501,61.2595,152933.0
2021-06-04 10:20:00,65.07,65.18,65.04,65.13,152554.0,61.2501,61.3536,61.2219,61.3066,152554.0
2021-06-04 10:30:00,65.12,65.25,65.08,65.12,113754.0,61.2972,61.4195,61.2595,61.2972,113754.0
2021-06-04 10:40:00,65.11,65.27,65.03,65.22,81697.0,61.2878,61.4384,61.2124,61.3913,81697.0
2021-06-04 10:50:00,65.22,65.31,65.22,65.3,53981.0,61.3913,61.476,61.3913,61.4666,53981.0
2021-06-04 11:00:00,65.31,65.4,65.21,65.21,61640.0,61.476,61.5607,61.3819,61.3819,61640.0
2021-06-04 11:10:00,65.21,65.3,65.19,65.23,71275.0,61.3819,61.4666,61.3631,61.4007,71275.0
2021-06-04 11:20:00,65.23,65.28,65.17,65.21,72877.0,61.4007,61.4478,61.3442,61.3819,72877.0
2021-06-04 11:30:00,65.22,65.38,65.2,65.38,108826.0,61.3913,61.5419,61.3725,61.5419,108826.0
2021-06-04 11:40:00,65.37,65.42,65.27,65.38,176941.0,61.5325,61.5796,61.4384,61.5419,176941.0
2021-06-04 11:50:00,65.38,65.42,65.33,65.41,139876.0,61.5419,61.5796,61.4948,61.5701,139876.0
2021-06-04 12:00:00,65.41,65.49,65.4,65.49,65373.0,61.5701,61.6454,61.5607,61.6454,65373.0
2021-06-04 12:10:00,65.5,65.57,65.46,65.53,134972.0,61.6549,61.7207,61.6172,61.6831,134972.0
2021-06-04 12:20:00,65.52,65.64,65.44,65.62,107730.0,61.6737,61.7866,61.5984,61.7678,107730.0
2021-06-04 12:30:00,65.62,65.66,65.59,65.66,79154.0,61.7678,61.8055,61.7396,61.8055,79154.0
2021-06-04 12:40:00,65.66,65.72,65.61,65.64,69117.0,61.8055,61.8619,61.7584,61.7866,69117.0
2021-06-04 12:50:00,65.64,65.64,65.43,65.51,55411.0,61.7866,61.7866,61.589,61.6643,55411.0
2021-06-04 13:00:00,65.5,65.54,65.44,65.49,45911.0,61.6549,61.6925,61.5984,61.6454,45911.0
2021-06-04 13:10:00,65.49,65.6,65.49,65.59,34122.0,61.6454,61.749,61.6454,61.7396,34122.0
2021-06-04 13:20:00,65.58,65.63,65.49,65.63,64356.0,61.7302,61.7772,61.6454,61.7772,64356.0
2021-06-04 13:30:00,65.64,65.69,65.62,65.66,35051.0,61.7866,61.8337,61.7678,61.8055,35051.0
2021-06-04 13:40:00,65.65,65.71,65.61,65.67,45358.0,61.7961,61.8525,61.7584,61.8149,45358.0
2021-06-04 13:50:00,65.68,65.69,65.63,65.67,37095.0,61.8243,61.8337,61.7772,61.8149,37095.0
2021-06-04 14:00:00,65.68,65.69,65.56,65.56,43482.0,61.8243,61.8337,61.7113,61.7113,43482.0
2021-06-04 14:10:00,65.57,65.63,65.55,65.61,41392.0,61.7207,61.7772,61.7019,61.7584,41392.0
2021-06-04 14:20:00,65.61,65.73,65.61,65.71,58791.0,61.7584,61.8714,61.7584,61.8525,58791.0
2021-06-04 14:30:00,65.7,65.78,65.68,65.76,114458.0,61.8431,61.9184,61.8243,61.8996,114458.0
2021-06-04 14:40:00,65.76,65.8,65.71,65.72,50500.0,61.8996,61.9372,61.8525,61.8619,50500.0
2021-06-04 14:50:00,65.71,65.72,65.61,65.63,47210.0,61.8525,61.8619,61.7584,61.7772,47210.0
2021-06-04 15:00:00,65.63,65.67,65.58,65.59,51879.0,61.7772,61.8149,61.7302,61.7396,51879.0
2021-06-04 15:10:00,65.6,65.71,65.56,65.7,71752.0,61.749,61.8525,61.7113,61.8431,71752.0
2021-06-04 15:20:00,65.7,65.72,65.64,65.71,82741.0,61.8431,61.8619,61.7866,61.8525,82741.0
2021-06-04 15:30:00,65.72,65.77,65.68,65.71,103719.0,61.8619,61.909,61.8243,61.8525,103719.0
2021-06-04 15:40:00,65.71,65.76,65.64,65.64,180574.0,61.8525,61.8996,61.7866,61.7866,180574.0
2021-06-04 15:50:00,65.65,65.71,65.63,65.63,389263.0,61.7961,61.8525,61.7772,61.7772,389263.0
2021-06-07 09:30:00,65.64,65.92,65.57,65.66,222844.0,61.7866,62.0502,61.7207,61.8055,222844.0
2021-06-07 09:40:00,65.66,65.79,65.29,65.37,151068.0,61.8055,61.9278,61.4572,61.5325,151068.0
2021-06-07 09:50:00,65.38,65.47,65.26,65.46,94837.0,61.5419,61.6266,61.4289,61.6172,94837.0
2021-06-07 10:00:00,65.45,65.49,65.33,65.41,144173.0,61.6078,61.6454,61.4948,61.5701,144173.0
2021-06-07 10:10:00,65.41,65.53,65.37,65.49,178446.0,61.5701,61.6831,61.5325,61.6454,178446.0
2021-06-07 10:20:00,65.5,65.56,65.45,65.55,291308.0,61.6549,61.7113,61.6078,61.7019,291308.0
2021-06-07 10:30:00,65.55,65.67,65.52,65.55,156107.0,61.7019,61.8149,61.6737,61.7019,156107.0
2021-06-07 10:40:00,65.55,65.58,65.42,65.45,84229.0,61.7019,61.7302,61.5796,61.6078,84229.0
2021-06-07 10:50:00,65.45,65.65,65.43,65.5,99004.0,61.6078,61.7961,61.589,61.6549,99004.0
2021-06-07 11:00:00,65.51,65.59,65.41,65.45,96684.0,61.6643,61.7396,61.5701,61.6078,96684.0
2021-06-07 11:10:00,65.46,65.48,65.4,65.42,57803.0,61.6172,61.636,61.5607,61.5796,57803.0
2021-06-07 11:20:00,65.42,65.42,65.32,65.38,63385.0,61.5796,61.5796,61.4854,61.5419,63385.0
2021-06-07 11:30:00,65.39,65.39,65.28,65.3,48626.0,61.5513,61.5513,61.4478,61.4666,48626.0
2021-06-07 11:40:00,65.3,65.42,65.29,65.38,50734.0,61.4666,61.5796,61.4572,61.5419,50734.0
2021-06-07 11:50:00,65.38,65.4,65.26,65.33,68864.0,61.5419,61.5607,61.4289,61.4948,68864.0
2021-06-07 12:00:00,65.33,65.33,65.21,65.22,78286.0,61.4948,61.4948,61.3819,61.3913,78286.0
2021-06-07 12:10:00,65.22,65.34,65.21,65.26,53547.0,61.3913,61.5043,61.3819,61.4289,53547.0
2021-06-07 12:20:00,65.26,65.26,65.18,65.2,53611.0,61.4289,61.4289,61.3536,61.3725,53611.0
2021-06-07 12:30:00,65.2,65.25,65.15,65.19,60546.0,61.3725,61.4195,61.3254,61.3631,60546.0
2021-06-07 12:40:00,65.19,65.23,65.19,65.19,57325.0,61.3631,61.4007,61.3631,61.3631,57325.0
2021-06-07 12:50:00,65.19,65.25,65.17,65.23,100635.0,61.3631,61.4195,61.3442,61.4007,100635.0
2021-06-07 13:00:00,65.22,65.24,65.17,65.23,65447.0,61.3913,61.4101,61.3442,61.4007,65447.0
2021-06-07 13:10:00,65.24,65.28,65.21,65.25,78536.0,61.4101,61.4478,61.3819,61.4195,78536.0
2021-06-07 13:20:00,65.26,65.31,65.24,65.3,72093.0,61.4289,61.476,61.4101,61.4666,72093.0
2021-06-07 13:30:00,65.31,65.35,65.24,65.26,63262.0,61.476,61.5137,61.4101,61.4289,63262.0
2021-06-07 13:40:00,65.27,65.29,65.22,65.25,37077.0,61.4384,61.4572,61.3913,61.4195,37077.0
2021-06-07 13:50:00,65.25,65.25,65.11,65.14,95478.0,61.4195,61.4195,61.2878,61.316,95478.0
2021-06-07 14:00:00,65.13,65.17,65.06,65.14,74410.0,61.3066,61.3442,61.2407,61.316,74410.0
2021-06-07 14:10:00,65.14,65.2,65.08,65.16,76026.0,61.316,61.3725,61.2595,61.3348,76026.0
2021-06-07 14:20:00,65.15,65.19,65.11,65.13,56840.0,61.3254,61.3631,61.2878,61.3066,56840.0
2021-06-07 14:30:00,65.13,65.24,65.12,65.22,74688.0,61.3066,61.4101,61.2972,61.3913,74688.0
2021-06-07 14:40:00,65.24,65.28,65.18,65.19,91938.0,61.4101,61.4478,61.3536,61.3631,91938.0
2021-06-07 14:50:00,65.2,65.2,65.14,65.16,61170.0,61.3725,61.3725,61.316,61.3348,61170.0
2021-06-07 15:00:00,65.16,65.21,65.09,65.2,163937.0,61.3348,61.3819,61.2689,61.3725,163937.0
2021-06-07 15:10:00,65.2,65.21,65.14,65.14,89181.0,61.3725,61.3819,61.316,61.316,89181.0
2021-06-07 15:20:00,65.14,65.28,65.11,65.26,99793.0,61.316,61.4478,61.2878,61.4289,99793.0
2021-06-07 15:30:00,65.27,65.27,65.1,65.16,268687.0,61.4384,61.4384,61.2783,61.3348,268687.0
2021-06-07 15:40:00,65.15,65.23,65.13,65.2,176236.0,61.3254,61.4007,61.3066,61.3725,176236.0
2021-06-07 15:50:00,65.2,65.36,65.15,65.34,579083.0,61.3725,61.5231,61.3254,61.5043,579083.0
2021-06-08 09:30:00,65.58,65.97,65.55,65.58,305259.0,61.7302,62.0973,61.7019,61.7302,305259.0
2021-06-08 09:40:00,65.58,65.75,65.48,65.52,97337.0,61.7302,61.8902,61.636,61.6737,97337.0
2021-06-08 09:50:00,65.51,65.55,65.32,65.41,85564.0,61.6643,61.7019,61.4854,61.5701,85564.0
2021-06-08 10:00:00,65.42,65.64,65.42,65.55,176565.0,61.5796,61.7866,61.5796,61.7019,176565.0
2021-06-08 10:10:00,65.55,65.64,65.44,65.56,118809.0,61.7019,61.7866,61.5984,61.7113,118809.0
2021-06-08 10:20:00,65.56,65.76,65.54,65.67,199462.0,61.7113,61.8996,61.6925,61.8149,199462.0
2021-06-08 10:30:00,65.67,65.68,65.5,65.63,168551.0,61.8149,61.8243,61.6549,61.7772,168551.0
2021-06-08 10:40:00,65.63,65.75,65.57,65.6,153716.0,61.7772,61.8902,61.7207,61.749,153716.0
2021-06-08 10:50:00,65.6,65.83,65.58,65.82,666387.0,61.749,61.9655,61.7302,61.9561,666387.0
2021-06-08 11:00:00,65.83,65.98,65.83,65.9,246020.0,61.9655,62.1067,61.9655,62.0314,246020.0
2021-06-08 11:10:00,65.89,65.9,65.67,65.69,88818.0,62.022,62.0314,61.8149,61.8337,88818.0
2021-06-08 11:20:00,65.69,65.7,65.49,65.66,88817.0,61.8337,61.8431,61.6454,61.8055,88817.0
2021-06-08 11:30:00,65.67,65.81,65.66,65.78,89005.0,61.8149,61.9467,61.8055,61.9184,89005.0
2021-06-08 11:40:00,65.78,65.86,65.69,65.8,125054.0,61.9184,61.9937,61.8337,61.9372,125054.0
2021-06-08 11:50:00,65.8,65.85,65.73,65.81,122742.0,61.9372,61.9843,61.8714,61.9467,122742.0
2021-06-08 12:00:00,65.81,65.82,65.71,65.8,82513.0,61.9467,61.9561,61.8525,61.9372,82513.0
2021-06-08 12:10:00,65.8,65.84,65.72,65.72,131641.0,61.9372,61.9749,61.8619,61.8619,131641.0
2021-06-08 12:20:00,65.71,65.72,65.63,65.68,115832.0,61.8525,61.8619,61.7772,61.8243,115832.0
2021-06-08 12:30:00,65.67,65.78,65.67,65.77,71732.0,61.8149,61.9184,61.8149,61.909,71732.0
2021-06-08 12:40:00,65.77,65.92,65.74,65.92,67953.0,61.909,62.0502,61.8808,62.0502,67953.0
2021-06-08 12:50:00,65.91,65.92,65.83,65.88,62704.0,62.0408,62.0502,61.9655,62.0126,62704.0
2021-06-08 13:00:00,65.88,65.99,65.85,65.99,142035.0,62.0126,62.1161,61.9843,62.1161,142035.0
2021-06-08 13:10:00,65.98,66.03,65.94,66.01,52693.0,62.1067,62.1537,62.069,62.1349,52693.0
2021-06-08 13:20:00,66.01,66.01,65.89,65.9,42867.0,62.1349,62.1349,62.022,62.0314,42867.0
2021-06-08 13:30:00,65.9,65.93,65.86,65.88,86365.0,62.0314,62.0596,61.9937,62.0126,86365.0
2021-06-08 13:40:00,65.87,65.92,65.86,65.91,43014.0,62.0031,62.0502,61.9937,62.0408,43014.0
2021-06-08 13:50:00,65.9,65.91,65.82,65.89,89664.0,62.0314,62.0408,61.9561,62.022,89664.0
2021-06-08 14:00:00,65.89,66.01,65.88,66.01,50556.0,62.022,62.1349,62.0126,62.1349,50556.0
2021-06-08 14:10:00,66.01,66.05,65.94,65.94,82010.0,62.1349,62.1726,62.069,62.069,82010.0
2021-06-08 14:20:00,65.95,66.05,65.94,66.05,39377.0,62.0784,62.1726,62.069,62.1726,39377.0
2021-06-08 14:30:00,66.04,66.06,65.93,66.02,48414.0,62.1632,62.182,62.0596,62.1443,48414.0
2021-06-08 14:40:00,66.01,66.12,66.0,66.12,292090.0,62.1349,62.2385,62.1255,62.2385,292090.0
2021-06-08 14:50:00,66.12,66.14,66.08,66.11,60457.0,62.2385,62.2573,62.2008,62.229,60457.0
2021-06-08 15:00:00,66.11,66.15,66.09,66.14,44110.0,62.229,62.2667,62.2102,62.2573,44110.0
2021-06-08 15:10:00,66.14,66.14,66.05,66.06,111845.0,62.2573,62.2573,62.1726,62.182,111845.0
2021-06-08 15:20:00,66.06,66.1,65.94,65.97,155806.0,62.182,62.2196,62.069,62.0973,155806.0
2021-06-08 15:30:00,65.96,65.96,65.81,65.85,153689.0,62.0879,62.0879,61.9467,61.9843,153689.0
2021-06-08 15:40:00,65.84,65.85,65.71,65.75,116082.0,61.9749,61.9843,61.8525,61.8902,116082.0
2021-06-08 15:50:00,65.75,65.84,65.7,65.75,331032.0,61.8902,61.9749,61.8431,61.8902,331032.0
2021-06-09 09:30:00,65.73,66.0,65.42,65.42,272851.0,61.8714,62.1255,61.5796,61.5796,272851.0
2021-06-09 09:40:00,65.42,65.49,65.27,65.3,225275.0,61.5796,61.6454,61.4384,61.4666,225275.0
2021-06-09 09:50:00,65.31,65.5,65.29,65.41,96971.0,61.476,61.6549,61.4572,61.5701,96971.0
2021-06-09 10:00:00,65.4,65.58,65.39,65.51,124508.0,61.5607,61.7302,61.5513,61.6643,124508.0
2021-06-09 10:10:00,65.49,65.5,65.39,65.45,151010.0,61.6454,61.6549,61.5513,61.6078,151010.0
2021-06-09 10:20:00,65.45,65.62,65.41,65.53,110688.0,61.6078,61.7678,61.5701,61.6831,110688.0
2021-06-09 10:30:00,65.54,65.69,65.49,65.58,86358.0,61.6925,61.8337,61.6454,61.7302,86358.0
2021-06-09 10:40:00,65.58,65.62,65.45,65.53,64210.0,61.7302,61.7678,61.6078,61.6831,64210.0
2021-06-09 10:50:00,65.54,65.57,65.45,65.45,148941.0,61.6925,61.7207,61.6078,61.6078,148941.0
2021-06-09 11:00:00,65.45,65.48,65.39,65.42,52406.0,61.6078,61.636,61.5513,61.5796,52406.0
2021-06-09 11:10:00,65.42,65.48,65.36,65.48,133507.0,61.5796,61.636,61.5231,61.636,133507.0
2021-06-09 11:20:00,65.5,65.51,65.29,65.37,192546.0,61.6549,61.6643,61.4572,61.5325,192546.0
2021-06-09 11:30:00,65.37,65.37,65.2,65.2,94270.0,61.5325,61.5325,61.3725,61.3725,94270.0
2021-06-09 11:40:00,65.21,65.22,65.09,65.12,89339.0,61.3819,61.3913,61.2689,61.2972,89339.0
2021-06-09 11:50:00,65.13,65.14,64.99,65.09,83256.0,61.3066,61.316,61.1748,61.2689,83256.0
2021-06-09 12:00:00,65.09,65.12,65.02,65.07,89678.0,61.2689,61.2972,61.203,61.2501,89678.0
2021-06-09 12:10:00,65.06,65.21,65.05,65.16,91164.0,61.2407,61.3819,61.2313,61.3348,91164.0
2021-06-09 12:20:00,65.17,65.3,65.16,65.25,103134.0,61.3442,61.4666,61.3348,61.4195,103134.0
2021-06-09 12:30:00,65.24,65.25,65.14,65.15,37725.0,61.4101,61.4195,61.316,61.3254,37725.0
2021-06-09 12:40:00,65.14,65.27,65.14,65.2,46178.0,61.316,61.4384,61.316,61.3725,46178.0
2021-06-09 12:50:00,65.2,65.2,65.14,65.16,38446.0,61.3725,61.3725,61.316,61.3348,38446.0
2021-06-09 13:00:00,65.15,65.26,65.1,65.13,73681.0,61.3254,61.4289,61.2783,61.3066,73681.0
2021-06-09 13:10:00,65.13,65.13,65.06,65.1,51685.0,61.3066,61.3066,61.2407,61.2783,51685.0
2021-06-09 13:20:00,65.1,65.17,65.09,65.12,55378.0,61.2783,61.3442,61.2689,61.2972,55378.0
2021-06-09 13:30:00,65.11,65.12,65.0,65.03,75093.0,61.2878,61.2972,61.1842,61.2124,75093.0
2021-06-09 13:40:00,65.03,65.13,65.02,65.11,51419.0,61.2124,61.3066,61.203,61.2878,51419.0
2021-06-09 13:50:00,65.12,65.23,65.09,65.2,55105.0,61.2972,61.4007,61.2689,61.3725,55105.0
2021-06-09 14:00:00,65.19,65.25,65.06,65.06,80268.0,61.3631,61.4195,61.2407,61.2407,80268.0
2021-06-09 14:10:00,65.06,65.13,65.06,65.07,54811.0,61.2407,61.3066,61.2407,61.2501,54811.0
2021-06-09 14:20:00,65.07,65.15,65.02,65.09,54751.0,61.2501,61.3254,61.203,61.2689,54751.0
2021-06-09 14:30:00,65.1,65.15,65.08,65.1,61298.0,61.2783,61.3254,61.2595,61.2783,61298.0
2021-06-09 14:40:00,65.11,65.15,65.09,65.1,68243.0,61.2878,61.3254,61.2689,61.2783,68243.0
2021-06-09 14:50:00,65.11,65.16,65.07,65.14,63080.0,61.2878,61.3348,61.2501,61.316,63080.0
2021-06-09 15:00:00,65.13,65.17,65.08,65.16,61121.0,61.3066,61.3442,61.2595,61.3348,61121.0
2021-06-09 15:10:00,65.16,65.25,65.14,65.16,86311.0,61.3348,61.4195,61.316,61.3348,86311.0
2021-06-09 15:20:00,65.16,65.17,65.02,65.08,159660.0,61.3348,61.3442,61.203,61.2595,159660.0
2021-06-09 15:30:00,65.08,65.12,65.04,65.09,114846.0,61.2595,61.2972,61.2219,61.2689,114846.0
2021-06-09 15:40:00,65.09,65.09,65.02,65.07,128045.0,61.2689,61.2689,61.203,61.2501,128045.0
2021-06-09 15:50:00,65.08,65.12,65.0,65.04,450513.0,61.2595,61.2972,61.1842,61.2219,450513.0
2021-06-10 09:30:00,64.87,65.39,64.84,65.13,239825.0,61.0618,61.5513,61.0336,61.3066,239825.0
2021-06-10 09:40:00,65.14,65.24,64.9,64.92,171222.0,61.316,61.4101,61.0901,61.1089,171222.0
2021-06-10 09:50:00,64.92,65.03,64.88,64.95,130091.0,61.1089,61.2124,61.0713,61.1371,130091.0
2021-06-10 10:00:00,64.95,65.07,64.83,64.85,104353.0,61.1371,61.2501,61.0242,61.043,104353.0
2021-06-10 10:10:00,64.85,64.93,64.79,64.85,99581.0,61.043,61.1183,60.9865,61.043,99581.0
2021-06-10 10:20:00,64.83,64.84,64.74,64.83,96503.0,61.0242,61.0336,60.9395,61.0242,96503.0
2021-06-10 10:30:00,64.84,64.88,64.76,64.8,88435.0,61.0336,61.0713,60.9583,60.996,88435.0
2021-06-10 10:40:00,64.8,64.83,64.6,64.62,175977.0,60.996,61.0242,60.8077,60.8265,175977.0
2021-06-10 10:50:00,64.62,64.76,64.6,64.72,68039.0,60.8265,60.9583,60.8077,60.9206,68039.0
2021-06-10 11:00:00,64.72,64.79,64.6,64.7,94976.0,60.9206,60.9865,60.8077,60.9018,94976.0
2021-06-10 11:10:00,64.7,64.72,64.6,64.72,50612.0,60.9018,60.9206,60.8077,60.9206,50612.0
2021-06-10 11:20:00,64.71,64.72,64.61,64.68,55826.0,60.9112,60.9206,60.8171,60.883,55826.0
2021-06-10 11:30:00,64.68,64.7,64.62,64.64,64209.0,60.883,60.9018,60.8265,60.8453,64209.0
2021-06-10 11:40:00,64.65,64.75,64.61,64.75,86353.0,60.8548,60.9489,60.8171,60.9489,86353.0
2021-06-10 11:50:00,64.75,64.79,64.61,64.62,133975.0,60.9489,60.9865,60.8171,60.8265,133975.0
2021-06-10 12:00:00,64.63,64.76,64.62,64.64,106811.0,60.8359,60.9583,60.8265,60.8453,106811.0
2021-06-10 12:10:00,64.65,64.72,64.63,64.7,90934.0,60.8548,60.9206,60.8359,60.9018,90934.0
2021-06-10 12:20:00,64.7,64.76,64.65,64.66,49583.0,60.9018,60.9583,60.8548,60.8642,49583.0
2021-06-10 12:30:00,64.66,64.82,64.65,64.81,99607.0,60.8642,61.0148,60.8548,61.0054,99607.0
2021-06-10 12:40:00,64.81,65.03,64.79,64.96,471196.0,61.0054,61.2124,60.9865,61.1466,471196.0
2021-06-10 12:50:00,64.96,64.97,64.81,64.86,139253.0,61.1466,61.156,61.0054,61.0524,139253.0
2021-06-10 13:00:00,64.86,65.07,64.85,65.03,194396.0,61.0524,61.2501,61.043,61.2124,194396.0
2021-06-10 13:10:00,65.04,65.08,64.97,64.97,78596.0,61.2219,61.2595,61.156,61.156,78596.0
2021-06-10 13:20:00,64.97,65.02,64.92,64.98,102900.0,61.156,61.203,61.1089,61.1654,102900.0
2021-06-10 13:30:00,64.98,65.03,64.93,64.98,72013.0,61.1654,61.2124,61.1183,61.1654,72013.0
2021-06-10 13:40:00,64.98,65.01,64.92,64.93,81868.0,61.1654,61.1936,61.1089,61.1183,81868.0
2021-06-10 13:50:00,64.93,64.99,64.89,64.95,88668.0,61.1183,61.1748,61.0807,61.1371,88668.0
2021-06-10 14:00:00,64.95,65.06,64.89,65.02,268004.0,61.1371,61.2407,61.0807,61.203,268004.0
2021-06-10 14:10:00,65.02,65.03,64.96,65.03,75031.0,61.203,61.2124,61.1466,61.2124,75031.0
2021-06-10 14:20:00,65.03,65.04,64.93,65.01,68780.0,61.2124,61.2219,61.1183,61.1936,68780.0
2021-06-10 14:30:00,65.01,65.06,64.97,64.98,67749.0,61.1936,61.2407,61.156,61.1654,67749.0
2021-06-10 14:40:00,64.99,65.01,64.89,64.91,98056.0,61.1748,61.1936,61.0807,61.0995,98056.0
2021-06-10 14:50:00,64.91,64.97,64.88,64.95,98550.0,61.0995,61.156,61.0713,61.1371,98550.0
2021-06-10 15:00:00,64.94,64.94,64.86,64.92,113501.0,61.1277,61.1277,61.0524,61.1089,113501.0
2021-06-10 15:10:00,64.93,64.93,64.87,64.89,66096.0,61.1183,61.1183,61.0618,61.0807,66096.0
2021-06-10 15:20:00,64.88,64.9,64.81,64.89,105913.0,61.0713,61.0901,61.0054,61.0807,105913.0
2021-06-10 15:30:00,64.88,64.9,64.79,64.89,116314.0,61.0713,61.0901,60.9865,61.0807,116314.0
2021-06-10 15:40:00,64.89,64.89,64.79,64.81,198904.0,61.0807,61.0807,60.9865,61.0054,198904.0
2021-06-10 15:50:00,64.81,64.85,64.72,64.77,441834.0,61.0054,61.043,60.9206,60.9677,441834.0
2021-06-11 09:30:00,64.74,65.36,64.74,65.35,353859.0,60.9395,61.5231,60.9395,61.5137,353859.0
2021-06-11 09:40:00,65.36,65.36,64.93,64.93,203035.0,61.5231,61.5231,61.1183,61.1183,203035.0
2021-06-11 09:50:00,64.93,65.06,64.85,65.01,153921.0,61.1183,61.2407,61.043,61.1936,153921.0
2021-06-11 10:00:00,65.0,65.21,64.98,65.09,126917.0,61.1842,61.3819,61.1654,61.2689,126917.0
2021-06-11 10:10:00,65.09,65.14,65.0,65.1,91728.0,61.2689,61.316,61.1842,61.2783,91728.0
2021-06-11 10:20:00,65.1,65.24,65.06,65.22,90438.0,61.2783,61.4101,61.2407,61.3913,90438.0
2021-06-11 10:30:00,65.22,65.31,65.13,65.17,293507.0,61.3913,61.476,61.3066,61.3442,293507.0
2021-06-11 10:40:00,65.18,65.26,65.13,65.18,82583.0,61.3536,61.4289,61.3066,61.3536,82583.0
2021-06-11 10:50:00,65.2,65.26,65.17,65.22,84325.0,61.3725,61.4289,61.3442,61.3913,84325.0
2021-06-11 11:00:00,65.22,65.48,65.21,65.39,247760.0,61.3913,61.636,61.3819,61.5513,247760.0
2021-06-11 11:10:00,65.4,65.53,65.31,65.32,311403.0,61.5607,61.6831,61.476,61.4854,311403.0
2021-06-11 11:20:00,65.32,65.33,65.21,65.28,108747.0,61.4854,61.4948,61.3819,61.4478,108747.0
2021-06-11 11:30:00,65.27,65.34,65.24,65.34,79089.0,61.4384,61.5043,61.4101,61.5043,79089.0
2021-06-11 11:40:00,65.34,65.34,65.25,65.28,88243.0,61.5043,61.5043,61.4195,61.4478,88243.0
2021-06-11 11:50:00,65.28,65.29,65.15,65.19,94701.0,61.4478,61.4572,61.3254,61.3631,94701.0
2021-06-11 12:00:00,65.18,65.32,65.18,65.3,70932.0,61.3536,61.4854,61.3536,61.4666,70932.0
2021-06-11 12:10:00,65.3,65.34,65.28,65.31,107490.0,61.4666,61.5043,61.4478,61.476,107490.0
2021-06-11 12:20:00,65.31,65.45,65.28,65.41,155775.0,61.476,61.6078,61.4478,61.5701,155775.0
2021-06-11 12:30:00,65.41,65.48,65.38,65.48,102822.0,61.5701,61.636,61.5419,61.636,102822.0
2021-06-11 12:40:00,65.49,65.6,65.44,65.58,143966.0,61.6454,61.749,61.5984,61.7302,143966.0
2021-06-11 12:50:00,65.58,65.6,65.48,65.57,293057.0,61.7302,61.749,61.636,61.7207,293057.0
2021-06-11 13:00:00,65.57,65.67,65.55,65.67,172222.0,61.7207,61.8149,61.7019,61.8149,172222.0
2021-06-11 13:10:00,65.67,65.7,65.58,65.61,132654.0,61.8149,61.8431,61.7302,61.7584,132654.0
2021-06-11 13:20:00,65.61,65.7,65.6,65.7,82031.0,61.7584,61.8431,61.749,61.8431,82031.0
2021-06-11 13:30:00,65.7,65.7,65.55,65.6,185187.0,61.8431,61.8431,61.7019,61.749,185187.0
2021-06-11 13:40:00,65.6,65.61,65.51,65.55,125759.0,61.749,61.7584,61.6643,61.7019,125759.0
2021-06-11 13:50:00,65.54,65.7,65.52,65.69,297516.0,61.6925,61.8431,61.6737,61.8337,297516.0
2021-06-11 14:00:00,65.69,65.73,65.62,65.69,254177.0,61.8337,61.8714,61.7678,61.8337,254177.0
2021-06-11 14:10:00,65.69,65.86,65.67,65.81,143188.0,61.8337,61.9937,61.8149,61.9467,143188.0
2021-06-11 14:20:00,65.81,65.85,65.68,65.71,148142.0,61.9467,61.9843,61.8243,61.8525,148142.0
2021-06-11 14:30:00,65.71,65.82,65.7,65.75,102323.0,61.8525,61.9561,61.8431,61.8902,102323.0
2021-06-11 14:40:00,65.76,65.81,65.75,65.77,100379.0,61.8996,61.9467,61.8902,61.909,100379.0
2021-06-11 14:50:00,65.77,65.77,65.71,65.75,89293.0,61.909,61.909,61.8525,61.8902,89293.0
2021-06-11 15:00:00,65.75,65.75,65.7,65.75,99205.0,61.8902,61.8902,61.8431,61.8902,99205.0
2021-06-11 15:10:00,65.75,65.75,65.71,65.73,107424.0,61.8902,61.8902,61.8525,61.8714,107424.0
2021-06-11 15:20:00,65.73,65.74,65.67,65.73,92316.0,61.8714,61.8808,61.8149,61.8714,92316.0
2021-06-11 15:30:00,65.73,65.74,65.64,65.67,116029.0,61.8714,61.8808,61.7866,61.8149,116029.0
2021-06-11 15:40:00,65.67,65.75,65.63,65.75,156784.0,61.8149,61.8902,61.7772,61.8902,156784.0
2021-06-11 15:50:00,65.74,65.86,65.71,65.78,458896.0,61.8808,61.9937,61.8525,61.9184,458896.0
2021-06-14 09:30:00,65.61,66.11,65.59,65.83,205826.0,61.7584,62.229,61.7396,61.9655,205826.0
2021-06-14 09:40:00,65.82,65.87,65.7,65.72,119315.0,61.9561,62.0031,61.8431,61.8619,119315.0
2021-06-14 09:50:00,65.73,65.84,65.64,65.65,91627.0,61.8714,61.9749,61.7866,61.7961,91627.0
2021-06-14 10:00:00,65.65,65.8,65.64,65.68,106645.0,61.7961,61.9372,61.7866,61.8243,106645.0
2021-06-14 10:10:00,65.69,65.83,65.63,65.77,47059.0,61.8337,61.9655,61.7772,61.909,47059.0
2021-06-14 10:20:00,65.78,65.8,65.65,65.66,62931.0,61.9184,61.9372,61.7961,61.8055,62931.0
2021-06-14 10:30:00,65.65,65.73,65.6,65.73,50371.0,61.7961,61.8714,61.749,61.8714,50371.0
2021-06-14 10:40:00,65.73,65.74,65.63,65.66,44409.0,61.8714,61.8808,61.7772,61.8055,44409.0
2021-06-14 10:50:00,65.66,65.75,65.64,65.65,50237.0,61.8055,61.8902,61.7866,61.7961,50237.0
2021-06-14 11:00:00,65.65,65.74,65.45,65.5,63758.0,61.7961,61.8808,61.6078,61.6549,63758.0
2021-06-14 11:10:00,65.49,65.49,65.36,65.38,71048.0,61.6454,61.6454,61.5231,61.5419,71048.0
2021-06-14 11:20:00,65.39,65.39,65.3,65.36,83867.0,61.5513,61.5513,61.4666,61.5231,83867.0
2021-06-14 11:30:00,65.37,65.4,65.28,65.33,109346.0,61.5325,61.5607,61.4478,61.4948,109346.0
2021-06-14 11:40:00,65.33,65.36,65.28,65.36,60557.0,61.4948,61.5231,61.4478,61.5231,60557.0
2021-06-14 11:50:00,65.36,65.37,65.3,65.34,68490.0,61.5231,61.5325,61.4666,61.5043,68490.0
2021-06-14 12:00:00,65.34,65.4,65.31,65.32,77821.0,61.5043,61.5607,61.476,61.4854,77821.0
2021-06-14 12:10:00,65.33,65.34,65.23,65.26,48387.0,61.4948,61.5043,61.4007,61.4289,48387.0
2021-06-14 12:20:00,65.25,65.29,65.16,65.2,55473.0,61.4195,61.4572,61.3348,61.3725,55473.0
2021-06-14 12:30:00,65.2,65.2,65.1,65.13,62305.0,61.3725,61.3725,61.2783,61.3066,62305.0
2021-06-14 12:40:00,65.14,65.19,65.09,65.15,61050.0,61.316,61.3631,61.2689,61.3254,61050.0
2021-06-14 12:50:00,65.15,65.16,65.05,65.13,74625.0,61.3254,61.3348,61.2313,61.3066,74625.0
2021-06-14 13:00:00,65.12,65.15,65.09,65.09,51822.0,61.2972,61.3254,61.2689,61.2689,51822.0
2021-06-14 13:10:00,65.09,65.14,65.07,65.11,50938.0,61.2689,61.316,61.2501,61.2878,50938.0
2021-06-14 13:20:00,65.11,65.11,65.03,65.08,55016.0,61.2878,61.2878,61.2124,61.2595,55016.0
2021-06-14 13:30:00,65.08,65.11,65.05,65.06,55093.0,61.2595,61.2878,61.2313,61.2407,55093.0
2021-06-14 13:40:00,65.06,65.08,65.02,65.05,63800.0,61.2407,61.2595,61.203,61.2313,63800.0
2021-06-14 13:50:00,65.05,65.09,65.0,65.02,41337.0,61.2313,61.2689,61.1842,61.203,41337.0
2021-06-14 14:00:00,65.02,65.11,64.98,65.03,63172.0,61.203,61.2878,61.1654,61.2124,63172.0
2021-06-14 14:10:00,65.03,65.05,64.99,65.02,58127.0,61.2124,61.2313,61.1748,61.203,58127.0
2021-06-14 14:20:00,65.01,65.07,65.0,65.03,51248.0,61.1936,61.2501,61.1842,61.2124,51248.0
2021-06-14 14:30:00,65.03,65.07,64.99,65.0,79198.0,61.2124,61.2501,61.1748,61.1842,79198.0
2021-06-14 14:40:00,64.99,65.0,64.95,64.98,113005.0,61.1748,61.1842,61.1371,61.1654,113005.0
2021-06-14 14:50:00,64.98,65.02,64.95,64.99,105907.0,61.1654,61.203,61.1371,61.1748,105907.0
2021-06-14 15:00:00,65.0,65.11,64.99,65.09,90945.0,61.1842,61.2878,61.1748,61.2689,90945.0
2021-06-14 15:10:00,65.09,65.1,65.02,65.08,89374.0,61.2689,61.2783,61.203,61.2595,89374.0
2021-06-14 15:20:00,65.07,65.15,64.99,65.03,123057.0,61.2501,61.3254,61.1748,61.2124,123057.0
2021-06-14 15:30:00,65.02,65.11,65.02,65.1,150178.0,61.203,61.2878,61.203,61.2783,150178.0
2021-06-14 15:40:00,65.1,65.15,65.07,65.13,210660.0,61.2783,61.3254,61.2501,61.3066,210660.0
2021-06-14 15:50:00,65.13,65.18,65.09,65.15,545996.0,61.3066,61.3536,61.2689,61.3254,545996.0
2021-06-15 09:30:00,65.18,65.34,64.94,65.05,205583.0,61.3536,61.5043,61.1277,61.2313,205583.0
2021-06-15 09:40:00,65.06,65.06,64.77,64.8,239587.0,61.2407,61.2407,60.9677,60.996,239587.0
2021-06-15 09:50:00,64.81,65.08,64.79,65.01,210138.0,61.0054,61.2595,60.9865,61.1936,210138.0
2021-06-15 10:00:00,65.02,65.2,65.02,65.15,87179.0,61.203,61.3725,61.203,61.3254,87179.0
2021-06-15 10:10:00,65.14,65.15,64.96,65.03,124725.0,61.316,61.3254,61.1466,61.2124,124725.0
2021-06-15 10:20:00,65.02,65.21,65.02,65.1,95993.0,61.203,61.3819,61.203,61.2783,95993.0
2021-06-15 10:30:00,65.11,65.15,65.01,65.06,107070.0,61.2878,61.3254,61.1936,61.2407,107070.0
2021-06-15 10:40:00,65.05,65.06,64.94,65.0,303189.0,61.2313,61.2407,61.1277,61.1842,303189.0
2021-06-15 10:50:00,64.99,65.15,64.99,65.1,117303.0,61.1748,61.3254,61.1748,61.2783,117303.0
2021-06-15 11:00:00,65.09,65.15,65.04,65.09,91565.0,61.2689,61.3254,61.2219,61.2689,91565.0
2021-06-15 11:10:00,65.09,65.17,65.08,65.11,147173.0,61.2689,61.3442,61.2595,61.2878,147173.0
2021-06-15 11:20:00,65.11,65.19,65.09,65.13,155500.0,61.2878,61.3631,61.2689,61.3066,155500.0
2021-06-15 11:30:00,65.12,65.13,64.86,64.87,136979.0,61.2972,61.3066,61.0524,61.0618,136979.0
2021-06-15 11:40:00,64.87,64.93,64.85,64.92,99213.0,61.0618,61.1183,61.043,61.1089,99213.0
2021-06-15 11:50:00,64.92,64.92,64.79,64.83,82336.0,61.1089,61.1089,60.9865,61.0242,82336.0
2021-06-15 12:00:00,64.83,64.92,64.77,64.92,88880.0,61.0242,61.1089,60.9677,61.1089,88880.0
2021-06-15 12:10:00,64.92,64.96,64.84,64.95,141946.0,61.1089,61.1466,61.0336,61.1371,141946.0
2021-06-15 12:20:00,64.95,65.14,64.95,65.13,104405.0,61.1371,61.316,61.1371,61.3066,104405.0
2021-06-15 12:30:00,65.13,65.14,65.01,65.05,104352.0,61.3066,61.316,61.1936,61.2313,104352.0
2021-06-15 12:40:00,65.05,65.14,65.01,65.11,69846.0,61.2313,61.316,61.1936,61.2878,69846.0
2021-06-15 12:50:00,65.1,65.15,65.08,65.11,107318.0,61.2783,61.3254,61.2595,61.2878,107318.0
2021-06-15 13:00:00,65.1,65.13,65.01,65.08,70966.0,61.2783,61.3066,61.1936,61.2595,70966.0
2021-06-15 13:10:00,65.08,65.08,65.0,65.07,57770.0,61.2595,61.2595,61.1842,61.2501,57770.0
2021-06-15 13:20:00,65.07,65.13,65.06,65.09,73181.0,61.2501,61.3066,61.2407,61.2689,73181.0
2021-06-15 13:30:00,65.09,65.14,65.07,65.1,63036.0,61.2689,61.316,61.2501,61.2783,63036.0
2021-06-15 13:40:00,65.09,65.2,65.09,65.19,111534.0,61.2689,61.3725,61.2689,61.3631,111534.0
2021-06-15 13:50:00,65.19,65.27,65.14,65.26,62397.0,61.3631,61.4384,61.316,61.4289,62397.0
2021-06-15 14:00:00,65.25,65.41,65.25,65.4,156245.0,61.4195,61.5701,61.4195,61.5607,156245.0
2021-06-15 14:10:00,65.4,65.48,65.31,65.32,170588.0,61.5607,61.636,61.476,61.4854,170588.0
2021-06-15 14:20:00,65.33,65.41,65.31,65.32,103969.0,61.4948,61.5701,61.476,61.4854,103969.0
2021-06-15 14:30:00,65.31,65.32,65.13,65.16,123011.0,61.476,61.4854,61.3066,61.3348,123011.0
2021-06-15 14:40:00,65.16,65.19,65.14,65.17,115726.0,61.3348,61.3631,61.316,61.3442,115726.0
2021-06-15 14:50:00,65.16,65.32,65.13,65.23,126130.0,61.3348,61.4854,61.3066,61.4007,126130.0
2021-06-15 15:00:00,65.23,65.27,65.16,65.21,63509.0,61.4007,61.4384,61.3348,61.3819,63509.0
2021-06-15 15:10:00,65.21,65.32,65.21,65.31,68712.0,61.3819,61.4854,61.3819,61.476,68712.0
2021-06-15 15:20:00,65.32,65.4,65.31,65.37,266079.0,61.4854,61.5607,61.476,61.5325,266079.0
2021-06-15 15:30:00,65.37,65.37,65.24,65.27,197322.0,61.5325,61.5325,61.4101,61.4384,197322.0
2021-06-15 15:40:00,65.27,65.38,65.26,65.3,192420.0,61.4384,61.5419,61.4289,61.4666,192420.0
2021-06-15 15:50:00,65.31,65.44,65.24,65.41,826226.0,61.476,61.5984,61.4101,61.5701,826226.0
2021-06-16 09:30:00,65.98,66.16,65.75,65.86,533492.0,62.1067,62.2761,61.8902,61.9937,533492.0
2021-06-16 09:40:00,65.86,65.88,65.21,65.3,197672.0,61.9937,62.0126,61.3819,61.4666,197672.0
2021-06-16 09:50:00,65.29,65.32,65.12,65.21,183561.0,61.4572,61.4854,61.2972,61.3819,183561.0
2021-06-16 10:00:00,65.21,65.4,65.13,65.37,200297.0,61.3819,61.5607,61.3066,61.5325,200297.0
2021-06-16 10:10:00,65.37,65.45,65.26,65.41,121996.0,61.5325,61.6078,61.4289,61.5701,121996.0
2021-06-16 10:20:00,65.41,65.46,65.21,65.4,125661.0,61.5701,61.6172,61.3819,61.5607,125661.0
2021-06-16 10:30:00,65.39,65.55,65.35,65.51,153395.0,61.5513,61.7019,61.5137,61.6643,153395.0
2021-06-16 10:40:00,65.5,65.51,65.27,65.3,146786.0,61.6549,61.6643,61.4384,61.4666,146786.0
2021-06-16 10:50:00,65.3,65.36,65.24,65.3,152852.0,61.4666,61.5231,61.4101,61.4666,152852.0
2021-06-16 11:00:00,65.3,65.39,65.28,65.29,127700.0,61.4666,61.5513,61.4478,61.4572,127700.0
2021-06-16 11:10:00,65.3,65.52,65.28,65.5,145688.0,61.4666,61.6737,61.4478,61.6549,145688.0
2021-06-16 11:20:00,65.5,65.57,65.49,65.55,99815.0,61.6549,61.7207,61.6454,61.7019,99815.0
2021-06-16 11:30:00,65.56,65.69,65.54,65.54,144697.0,61.7113,61.8337,61.6925,61.6925,144697.0
2021-06-16 11:40:00,65.53,65.61,65.49,65.61,89172.0,61.6831,61.7584,61.6454,61.7584,89172.0
2021-06-16 11:50:00,65.61,65.65,65.59,65.64,94590.0,61.7584,61.7961,61.7396,61.7866,94590.0
2021-06-16 12:00:00,65.64,65.69,65.55,65.61,123493.0,61.7866,61.8337,61.7019,61.7584,123493.0
2021-06-16 12:10:00,65.61,65.63,65.48,65.5,101164.0,61.7584,61.7772,61.636,61.6549,101164.0
2021-06-16 12:20:00,65.5,65.56,65.48,65.53,87502.0,61.6549,61.7113,61.636,61.6831,87502.0
2021-06-16 12:30:00,65.54,65.61,65.46,65.47,116673.0,61.6925,61.7584,61.6172,61.6266,116673.0
2021-06-16 12:40:00,65.48,65.55,65.44,65.48,67677.0,61.636,61.7019,61.5984,61.636,67677.0
2021-06-16 12:50:00,65.48,65.55,65.45,65.53,59324.0,61.636,61.7019,61.6078,61.6831,59324.0
2021-06-16 13:00:00,65.53,65.54,65.4,65.41,83446.0,61.6831,61.6925,61.5607,61.5701,83446.0
2021-06-16 13:10:00,65.4,65.47,65.36,65.36,65621.0,61.5607,61.6266,61.5231,61.5231,65621.0
2021-06-16 13:20:00,65.36,65.37,65.25,65.27,59470.0,61.5231,61.5325,61.4195,61.4384,59470.0
2021-06-16 13:30:00,65.27,65.37,65.26,65.37,68212.0,61.4384,61.5325,61.4289,61.5325,68212.0
2021-06-16 13:40:00,65.39,65.43,65.28,65.28,91706.0,61.5513,61.589,61.4478,61.4478,91706.0
2021-06-16 13:50:00,65.28,65.42,65.24,65.34,106248.0,61.4478,61.5796,61.4101,61.5043,106248.0
2021-06-16 14:00:00,65.33,65.33,64.83,65.19,200473.0,61.4948,61.4948,61.0242,61.3631,200473.0
2021-06-16 14:10:00,65.18,65.28,64.91,65.01,126850.0,61.3536,61.4478,61.0995,61.1936,126850.0
2021-06-16 14:20:00,65.0,65.21,64.99,65.17,97621.0,61.1842,61.3819,61.1748,61.3442,97621.0
2021-06-16 14:30:00,65.17,65.46,65.05,65.34,176083.0,61.3442,61.6172,61.2313,61.5043,176083.0
2021-06-16 14:40:00,65.35,65.35,65.01,65.04,145888.0,61.5137,61.5137,61.1936,61.2219,145888.0
2021-06-16 14:50:00,65.06,65.31,65.03,65.25,116198.0,61.2407,61.476,61.2124,61.4195,116198.0
2021-06-16 15:00:00,65.24,65.29,65.15,65.25,86572.0,61.4101,61.4572,61.3254,61.4195,86572.0
2021-06-16 15:10:00,65.26,65.37,65.24,65.33,157906.0,61.4289,61.5325,61.4101,61.4948,157906.0
2021-06-16 15:20:00,65.33,65.37,65.21,65.24,161427.0,61.4948,61.5325,61.3819,61.4101,161427.0
2021-06-16 15:30:00,65.23,65.29,65.08,65.21,166094.0,61.4007,61.4572,61.2595,61.3819,166094.0
2021-06-16 15:40:00,65.21,65.35,65.14,65.31,246489.0,61.3819,61.5137,61.316,61.476,246489.0
2021-06-16 15:50:00,65.3,65.34,65.18,65.2,614172.0,61.4666,61.5043,61.3536,61.3725,614172.0
2021-06-17 09:30:00,65.18,65.19,64.98,65.0,193869.0,61.3536,61.3631,61.1654,61.1842,193869.0
2021-06-17 09:40:00,65.02,65.13,64.66,64.73,128838.0,61.203,61.3066,60.8642,60.9301,128838.0
2021-06-17 09:50:00,64.73,64.73,64.37,64.39,159172.0,60.9301,60.9301,60.5912,60.61,159172.0
2021-06-17 10:00:00,64.38,64.47,64.22,64.3,166395.0,60.6006,60.6853,60.45,60.5253,166395.0
2021-06-17 10:10:00,64.3,64.35,64.17,64.28,132949.0,60.5253,60.5724,60.4029,60.5065,132949.0
2021-06-17 10:20:00,64.29,64.38,64.15,64.25,129400.0,60.5159,60.6006,60.3841,60.4782,129400.0
2021-06-17 10:30:00,64.24,64.29,64.14,64.23,116726.0,60.4688,60.5159,60.3747,60.4594,116726.0
2021-06-17 10:40:00,64.23,64.3,64.02,64.12,163637.0,60.4594,60.5253,60.2617,60.3559,163637.0
2021-06-17 10:50:00,64.12,64.16,63.98,64.02,140246.0,60.3559,60.3935,60.2241,60.2617,140246.0
2021-06-17 11:00:00,64.02,64.11,63.89,64.11,165316.0,60.2617,60.3465,60.1394,60.3465,165316.0
2021-06-17 11:10:00,64.11,64.26,63.97,64.12,178241.0,60.3465,60.4877,60.2147,60.3559,178241.0
2021-06-17 11:20:00,64.13,64.15,63.92,64.02,120772.0,60.3653,60.3841,60.1676,60.2617,120772.0
2021-06-17 11:30:00,64.02,64.22,63.97,64.22,86190.0,60.2617,60.45,60.2147,60.45,86190.0
2021-06-17 11:40:00,64.24,64.26,64.12,64.12,73353.0,60.4688,60.4877,60.3559,60.3559,73353.0
2021-06-17 11:50:00,64.12,64.12,63.89,63.96,113003.0,60.3559,60.3559,60.1394,60.2053,113003.0
2021-06-17 12:00:00,63.95,63.95,63.85,63.94,101300.0,60.1959,60.1959,60.1017,60.1864,101300.0
2021-06-17 12:10:00,63.94,64.16,63.91,63.92,126568.0,60.1864,60.3935,60.1582,60.1676,126568.0
2021-06-17 12:20:00,63.92,63.96,63.8,63.88,107599.0,60.1676,60.2053,60.0547,60.13,107599.0
2021-06-17 12:30:00,63.88,64.16,63.84,64.05,119468.0,60.13,60.3935,60.0923,60.29,119468.0
2021-06-17 12:40:00,64.06,64.3,64.05,64.24,128943.0,60.2994,60.5253,60.29,60.4688,128943.0
2021-06-17 12:50:00,64.25,64.43,64.16,64.41,134402.0,60.4782,60.6477,60.3935,60.6288,134402.0
2021-06-17 13:00:00,64.42,64.51,64.31,64.41,120110.0,60.6383,60.723,60.5347,60.6288,120110.0
2021-06-17 13:10:00,64.41,64.52,64.36,64.49,83185.0,60.6288,60.7324,60.5818,60.7041,83185.0
2021-06-17 13:20:00,64.49,64.66,64.48,64.66,119271.0,60.7041,60.8642,60.6947,60.8642,119271.0
2021-06-17 13:30:00,64.65,64.77,64.57,64.69,140928.0,60.8548,60.9677,60.7795,60.8924,140928.0
2021-06-17 13:40:00,64.69,64.74,64.63,64.7,67304.0,60.8924,60.9395,60.8359,60.9018,67304.0
2021-06-17 13:50:00,64.72,64.73,64.64,64.69,65017.0,60.9206,60.9301,60.8453,60.8924,65017.0
2021-06-17 14:00:00,64.69,64.78,64.61,64.64,96553.0,60.8924,60.9771,60.8171,60.8453,96553.0
2021-06-17 14:10:00,64.64,64.69,64.54,64.57,65262.0,60.8453,60.8924,60.7512,60.7795,65262.0
2021-06-17 14:20:00,64.57,64.73,64.57,64.65,83839.0,60.7795,60.9301,60.7795,60.8548,83839.0
2021-06-17 14:30:00,64.66,64.67,64.5,64.58,90212.0,60.8642,60.8736,60.7136,60.7889,90212.0
2021-06-17 14:40:00,64.59,64.66,64.57,64.6,78518.0,60.7983,60.8642,60.7795,60.8077,78518.0
2021-06-17 14:50:00,64.59,64.63,64.52,64.59,64701.0,60.7983,60.8359,60.7324,60.7983,64701.0
2021-06-17 15:00:00,64.6,64.81,64.58,64.77,131131.0,60.8077,61.0054,60.7889,60.9677,131131.0
2021-06-17 15:10:00,64.78,64.89,64.76,64.86,190708.0,60.9771,61.0807,60.9583,61.0524,190708.0
2021-06-17 15:20:00,64.85,64.95,64.84,64.94,137902.0,61.043,61.1371,61.0336,61.1277,137902.0
2021-06-17 15:30:00,64.94,64.99,64.85,64.88,157218.0,61.1277,61.1748,61.043,61.0713,157218.0
2021-06-17 15:40:00,64.88,64.9,64.76,64.84,162061.0,61.0713,61.0901,60.9583,61.0336,162061.0
2021-06-17 15:50:00,64.83,64.85,64.54,64.71,799676.0,61.0242,61.043,60.7512,60.9112,799676.0
2021-06-18 09:30:00,64.14,64.22,63.58,63.73,894538.0,60.3747,60.45,59.8476,59.9888,894538.0
2021-06-18 09:40:00,63.74,64.04,63.65,63.99,131574.0,59.9982,60.2806,59.9135,60.2335,131574.0
2021-06-18 09:50:00,63.95,63.96,63.73,63.89,84414.0,60.1959,60.2053,59.9888,60.1394,84414.0
2021-06-18 10:00:00,63.89,63.97,63.65,63.8,189913.0,60.1394,60.2147,59.9135,60.0547,189913.0
2021-06-18 10:10:00,63.8,63.97,63.72,63.76,106589.0,60.0547,60.2147,59.9794,60.017,106589.0
2021-06-18 10:20:00,63.79,64.03,63.7,64.01,124468.0,60.0452,60.2712,59.9605,60.2523,124468.0
2021-06-18 10:30:00,64.0,64.14,63.85,64.1,148474.0,60.2429,60.3747,60.1017,60.337,148474.0
2021-06-18 10:40:00,64.1,64.19,64.0,64.19,65884.0,60.337,60.4218,60.2429,60.4218,65884.0
2021-06-18 10:50:00,64.19,64.26,64.03,64.2,158937.0,60.4218,60.4877,60.2712,60.4312,158937.0
2021-06-18 11:00:00,64.19,64.19,64.01,64.04,97784.0,60.4218,60.4218,60.2523,60.2806,97784.0
2021-06-18 11:10:00,64.04,64.16,63.99,63.99,153896.0,60.2806,60.3935,60.2335,60.2335,153896.0
2021-06-18 11:20:00,64.0,64.06,63.87,63.88,109727.0,60.2429,60.2994,60.1205,60.13,109727.0
2021-06-18 11:30:00,63.88,64.32,63.84,64.28,97957.0,60.13,60.5441,60.0923,60.5065,97957.0
2021-06-18 11:40:00,64.28,64.29,64.15,64.18,86972.0,60.5065,60.5159,60.3841,60.4123,86972.0
2021-06-18 11:50:00,64.18,64.22,64.14,64.16,59967.0,60.4123,60.45,60.3747,60.3935,59967.0
2021-06-18 12:00:00,64.15,64.17,64.03,64.17,71713.0,60.3841,60.4029,60.2712,60.4029,71713.0
2021-06-18 12:10:00,64.16,64.27,64.12,64.24,71943.0,60.3935,60.4971,60.3559,60.4688,71943.0
2021-06-18 12:20:00,64.25,64.3,64.2,64.23,82037.0,60.4782,60.5253,60.4312,60.4594,82037.0
2021-06-18 12:30:00,64.24,64.26,64.16,64.21,76711.0,60.4688,60.4877,60.3935,60.4406,76711.0
2021-06-18 12:40:00,64.22,64.23,64.13,64.22,73162.0,60.45,60.4594,60.3653,60.45,73162.0
2021-06-18 12:50:00,64.23,64.29,64.21,64.26,93658.0,60.4594,60.5159,60.4406,60.4877,93658.0
2021-06-18 13:00:00,64.25,64.34,64.21,64.3,150285.0,60.4782,60.563,60.4406,60.5253,150285.0
2021-06-18 13:10:00,64.3,64.37,64.25,64.28,76183.0,60.5253,60.5912,60.4782,60.5065,76183.0
2021-06-18 13:20:00,64.28,64.29,64.11,64.14,71439.0,60.5065,60.5159,60.3465,60.3747,71439.0
2021-06-18 13:30:00,64.14,64.21,64.1,64.19,62717.0,60.3747,60.4406,60.337,60.4218,62717.0
2021-06-18 13:40:00,64.19,64.22,64.11,64.12,55255.0,60.4218,60.45,60.3465,60.3559,55255.0
2021-06-18 13:50:00,64.13,64.24,64.07,64.21,79242.0,60.3653,60.4688,60.3088,60.4406,79242.0
2021-06-18 14:00:00,64.21,64.33,64.16,64.29,76710.0,60.4406,60.5535,60.3935,60.5159,76710.0
2021-06-18 14:10:00,64.29,64.31,64.19,64.22,65628.0,60.5159,60.5347,60.4218,60.45,65628.0
2021-06-18 14:20:00,64.22,64.24,64.16,64.19,90299.0,60.45,60.4688,60.3935,60.4218,90299.0
2021-06-18 14:30:00,64.18,64.19,64.04,64.11,102686.0,60.4123,60.4218,60.2806,60.3465,102686.0
2021-06-18 14:40:00,64.11,64.13,63.91,63.92,108767.0,60.3465,60.3653,60.1582,60.1676,108767.0
2021-06-18 14:50:00,63.92,63.95,63.86,63.89,111476.0,60.1676,60.1959,60.1111,60.1394,111476.0
2021-06-18 15:00:00,63.89,63.93,63.78,63.8,119566.0,60.1394,60.177,60.0358,60.0547,119566.0
2021-06-18 15:10:00,63.8,63.84,63.72,63.84,123998.0,60.0547,60.0923,59.9794,60.0923,123998.0
2021-06-18 15:20:00,63.85,63.86,63.67,63.71,198075.0,60.1017,60.1111,59.9323,59.9699,198075.0
2021-06-18 15:30:00,63.7,63.75,63.53,63.64,385884.0,59.9605,60.0076,59.8005,59.904,385884.0
2021-06-18 15:40:00,63.63,63.71,63.4,63.43,521005.0,59.8946,59.9699,59.6781,59.7064,521005.0
2021-06-18 15:50:00,63.42,63.46,63.25,63.36,1232611.0,59.697,59.7346,59.5369,59.6405,1232611.0
2021-06-21 09:30:00,63.87,64.33,63.62,64.25,452834.0,60.1205,60.5535,59.8852,60.4782,452834.0
2021-06-21 09:40:00,64.25,64.62,64.18,64.59,332770.0,60.4782,60.8265,60.4123,60.7983,332770.0
2021-06-21 09:50:00,64.59,64.81,64.48,64.56,153898.0,60.7983,61.0054,60.6947,60.77,153898.0
2021-06-21 10:00:00,64.56,64.74,64.56,64.65,98413.0,60.77,60.9395,60.77,60.8548,98413.0
2021-06-21 10:10:00,64.64,64.71,64.56,64.69,110897.0,60.8453,60.9112,60.77,60.8924,110897.0
2021-06-21 10:20:00,64.68,64.88,64.64,64.85,144332.0,60.883,61.0713,60.8453,61.043,144332.0
2021-06-21 10:30:00,64.86,64.96,64.77,64.92,253854.0,61.0524,61.1466,60.9677,61.1089,253854.0
2021-06-21 10:40:00,64.91,64.96,64.8,64.8,150888.0,61.0995,61.1466,60.996,60.996,150888.0
2021-06-21 10:50:00,64.82,64.86,64.76,64.8,126638.0,61.0148,61.0524,60.9583,60.996,126638.0
2021-06-21 11:00:00,64.8,64.8,64.64,64.77,76586.0,60.996,60.996,60.8453,60.9677,76586.0
2021-06-21 11:10:00,64.75,64.81,64.69,64.72,79714.0,60.9489,61.0054,60.8924,60.9206,79714.0
2021-06-21 11:20:00,64.71,64.8,64.68,64.77,82429.0,60.9112,60.996,60.883,60.9677,82429.0
2021-06-21 11:30:00,64.77,64.94,64.76,64.91,86975.0,60.9677,61.1277,60.9583,61.0995,86975.0
2021-06-21 11:40:00,64.91,64.93,64.81,64.89,69190.0,61.0995,61.1183,61.0054,61.0807,69190.0
2021-06-21 11:50:00,64.89,64.95,64.87,64.89,64621.0,61.0807,61.1371,61.0618,61.0807,64621.0
2021-06-21 12:00:00,64.89,64.92,64.76,64.78,75802.0,61.0807,61.1089,60.9583,60.9771,75802.0
2021-06-21 12:10:00,64.78,64.9,64.78,64.89,64053.0,60.9771,61.0901,60.9771,61.0807,64053.0
2021-06-21 12:20:00,64.89,64.9,64.8,64.82,95564.0,61.0807,61.0901,60.996,61.0148,95564.0
2021-06-21 12:30:00,64.81,64.82,64.77,64.81,97848.0,61.0054,61.0148,60.9677,61.0054,97848.0
2021-06-21 12:40:00,64.81,64.81,64.71,64.78,67903.0,61.0054,61.0054,60.9112,60.9771,67903.0
2021-06-21 12:50:00,64.78,64.87,64.74,64.76,81271.0,60.9771,61.0618,60.9395,60.9583,81271.0
2021-06-21 13:00:00,64.76,64.88,64.76,64.8,144601.0,60.9583,61.0713,60.9583,60.996,144601.0
2021-06-21 13:10:00,64.8,64.92,64.76,64.8,110502.0,60.996,61.1089,60.9583,60.996,110502.0
2021-06-21 13:20:00,64.79,64.8,64.74,64.76,71573.0,60.9865,60.996,60.9395,60.9583,71573.0
2021-06-21 13:30:00,64.76,64.79,64.67,64.72,76741.0,60.9583,60.9865,60.8736,60.9206,76741.0
2021-06-21 13:40:00,64.72,64.78,64.65,64.75,108469.0,60.9206,60.9771,60.8548,60.9489,108469.0
2021-06-21 13:50:00,64.75,64.8,64.74,64.8,61632.0,60.9489,60.996,60.9395,60.996,61632.0
2021-06-21 14:00:00,64.8,64.85,64.77,64.81,116077.0,60.996,61.043,60.9677,61.0054,116077.0
2021-06-21 14:10:00,64.81,64.86,64.78,64.85,62329.0,61.0054,61.0524,60.9771,61.043,62329.0
2021-06-21 14:20:00,64.85,64.85,64.78,64.81,72247.0,61.043,61.043,60.9771,61.0054,72247.0
2021-06-21 14:30:00,64.8,64.87,64.78,64.81,88074.0,60.996,61.0618,60.9771,61.0054,88074.0
2021-06-21 14:40:00,64.81,64.81,64.77,64.81,63245.0,61.0054,61.0054,60.9677,61.0054,63245.0
2021-06-21 14:50:00,64.81,64.88,64.8,64.85,92980.0,61.0054,61.0713,60.996,61.043,92980.0
2021-06-21 15:00:00,64.84,64.95,64.82,64.91,139236.0,61.0336,61.1371,61.0148,61.0995,139236.0
2021-06-21 15:10:00,64.91,64.91,64.73,64.77,149962.0,61.0995,61.0995,60.9301,60.9677,149962.0
2021-06-21 15:20:00,64.77,64.8,64.71,64.78,129987.0,60.9677,60.996,60.9112,60.9771,129987.0
2021-06-21 15:30:00,64.78,64.8,64.73,64.77,252334.0,60.9771,60.996,60.9301,60.9677,252334.0
2021-06-21 15:40:00,64.77,64.85,64.71,64.85,286188.0,60.9677,61.043,60.9112,61.043,286188.0
2021-06-21 15:50:00,64.85,64.99,64.85,64.91,703424.0,61.043,61.1748,61.043,61.0995,703424.0
2021-06-22 09:30:00,64.75,65.14,64.65,64.75,257960.0,60.9489,61.316,60.8548,60.9489,257960.0
2021-06-22 09:40:00,64.75,65.23,64.75,65.16,132116.0,60.9489,61.4007,60.9489,61.3348,132116.0
2021-06-22 09:50:00,65.2,65.25,64.89,65.0,93136.0,61.3725,61.4195,61.0807,61.1842,93136.0
2021-06-22 10:00:00,65.02,65.2,64.99,65.14,111222.0,61.203,61.3725,61.1748,61.316,111222.0
2021-06-22 10:10:00,65.14,65.21,64.98,65.17,79160.0,61.316,61.3819,61.1654,61.3442,79160.0
2021-06-22 10:20:00,65.18,65.31,65.13,65.26,79695.0,61.3536,61.476,61.3066,61.4289,79695.0
2021-06-22 10:30:00,65.26,65.35,65.16,65.23,145677.0,61.4289,61.5137,61.3348,61.4007,145677.0
2021-06-22 10:40:00,65.24,65.45,65.24,65.44,105382.0,61.4101,61.6078,61.4101,61.5984,105382.0
2021-06-22 10:50:00,65.43,65.53,65.42,65.51,124423.0,61.589,61.6831,61.5796,61.6643,124423.0
2021-06-22 11:00:00,65.51,65.77,65.48,65.68,135534.0,61.6643,61.909,61.636,61.8243,135534.0
2021-06-22 11:10:00,65.69,65.85,65.68,65.73,92925.0,61.8337,61.9843,61.8243,61.8714,92925.0
2021-06-22 11:20:00,65.74,65.79,65.7,65.79,89438.0,61.8808,61.9278,61.8431,61.9278,89438.0
2021-06-22 11:30:00,65.79,65.81,65.6,65.67,78906.0,61.9278,61.9467,61.749,61.8149,78906.0
2021-06-22 11:40:00,65.66,65.71,65.61,65.64,47907.0,61.8055,61.8525,61.7584,61.7866,47907.0
2021-06-22 11:50:00,65.64,65.69,65.58,65.63,60653.0,61.7866,61.8337,61.7302,61.7772,60653.0
2021-06-22 12:00:00,65.63,65.83,65.62,65.78,78913.0,61.7772,61.9655,61.7678,61.9184,78913.0
2021-06-22 12:10:00,65.78,65.85,65.66,65.68,59453.0,61.9184,61.9843,61.8055,61.8243,59453.0
2021-06-22 12:20:00,65.67,65.85,65.63,65.78,307453.0,61.8149,61.9843,61.7772,61.9184,307453.0
2021-06-22 12:30:00,65.78,65.81,65.67,65.71,119726.0,61.9184,61.9467,61.8149,61.8525,119726.0
2021-06-22 12:40:00,65.71,65.85,65.7,65.81,121568.0,61.8525,61.9843,61.8431,61.9467,121568.0
2021-06-22 12:50:00,65.81,65.85,65.72,65.75,56552.0,61.9467,61.9843,61.8619,61.8902,56552.0
2021-06-22 13:00:00,65.74,65.78,65.71,65.76,42228.0,61.8808,61.9184,61.8525,61.8996,42228.0
2021-06-22 13:10:00,65.76,65.86,65.73,65.76,64848.0,61.8996,61.9937,61.8714,61.8996,64848.0
2021-06-22 13:20:00,65.76,65.8,65.72,65.79,46012.0,61.8996,61.9372,61.8619,61.9278,46012.0
2021-06-22 13:30:00,65.8,65.84,65.74,65.78,61214.0,61.9372,61.9749,61.8808,61.9184,61214.0
2021-06-22 13:40:00,65.77,65.87,65.74,65.84,50819.0,61.909,62.0031,61.8808,61.9749,50819.0
2021-06-22 13:50:00,65.84,65.84,65.75,65.8,51869.0,61.9749,61.9749,61.8902,61.9372,51869.0
2021-06-22 14:00:00,65.8,65.83,65.77,65.79,70352.0,61.9372,61.9655,61.909,61.9278,70352.0
2021-06-22 14:10:00,65.79,65.9,65.77,65.87,49990.0,61.9278,62.0314,61.909,62.0031,49990.0
2021-06-22 14:20:00,65.87,65.88,65.8,65.85,49781.0,62.0031,62.0126,61.9372,61.9843,49781.0
2021-06-22 14:30:00,65.83,65.94,65.83,65.93,54541.0,61.9655,62.069,61.9655,62.0596,54541.0
2021-06-22 14:40:00,65.93,65.97,65.88,65.9,64070.0,62.0596,62.0973,62.0126,62.0314,64070.0
2021-06-22 14:50:00,65.9,65.97,65.9,65.91,46248.0,62.0314,62.0973,62.0314,62.0408,46248.0
2021-06-22 15:00:00,65.91,66.05,65.91,65.98,113423.0,62.0408,62.1726,62.0408,62.1067,113423.0
2021-06-22 15:10:00,65.98,66.04,65.93,65.94,90170.0,62.1067,62.1632,62.0596,62.069,90170.0
2021-06-22 15:20:00,65.94,66.02,65.93,66.0,72031.0,62.069,62.1443,62.0596,62.1255,72031.0
2021-06-22 15:30:00,66.0,66.02,65.82,65.86,148304.0,62.1255,62.1443,61.9561,61.9937,148304.0
2021-06-22 15:40:00,65.86,65.91,65.83,65.86,138495.0,61.9937,62.0408,61.9655,61.9937,138495.0
2021-06-22 15:50:00,65.86,65.97,65.8,65.92,403376.0,61.9937,62.0973,61.9372,62.0502,403376.0
2021-06-23 09:30:00,65.75,65.89,65.6,65.84,264173.0,61.8902,62.022,61.749,61.9749,264173.0
2021-06-23 09:40:00,65.85,65.87,65.61,65.72,83046.0,61.9843,62.0031,61.7584,61.8619,83046.0
2021-06-23 09:50:00,65.71,65.86,65.66,65.84,80969.0,61.8525,61.9937,61.8055,61.9749,80969.0
2021-06-23 10:00:00,65.84,65.85,65.65,65.77,75082.0,61.9749,61.9843,61.7961,61.909,75082.0
2021-06-23 10:10:00,65.77,65.93,65.71,65.89,59048.0,61.909,62.0596,61.8525,62.022,59048.0
2021-06-23 10:20:00,65.89,66.09,65.88,66.06,84340.0,62.022,62.2102,62.0126,62.182,84340.0
2021-06-23 10:30:00,66.05,66.17,66.0,66.14,89700.0,62.1726,62.2855,62.1255,62.2573,89700.0
2021-06-23 10:40:00,66.14,66.28,66.1,66.15,145267.0,62.2573,62.3891,62.2196,62.2667,145267.0
2021-06-23 10:50:00,66.15,66.37,66.11,66.28,105217.0,62.2667,62.4738,62.229,62.3891,105217.0
2021-06-23 11:00:00,66.28,66.31,66.04,66.05,92742.0,62.3891,62.4173,62.1632,62.1726,92742.0
2021-06-23 11:10:00,66.05,66.06,65.91,66.03,66950.0,62.1726,62.182,62.0408,62.1537,66950.0
2021-06-23 11:20:00,66.02,66.14,66.0,66.14,84745.0,62.1443,62.2573,62.1255,62.2573,84745.0
2021-06-23 11:30:00,66.13,66.13,65.99,66.01,67856.0,62.2479,62.2479,62.1161,62.1349,67856.0
2021-06-23 11:40:00,66.0,66.05,65.95,66.0,75177.0,62.1255,62.1726,62.0784,62.1255,75177.0
2021-06-23 11:50:00,65.99,66.0,65.89,65.92,83668.0,62.1161,62.1255,62.022,62.0502,83668.0
2021-06-23 12:00:00,65.92,66.01,65.89,66.01,74399.0,62.0502,62.1349,62.022,62.1349,74399.0
2021-06-23 12:10:00,66.0,66.05,65.98,66.03,47391.0,62.1255,62.1726,62.1067,62.1537,47391.0
2021-06-23 12:20:00,66.02,66.04,65.94,65.95,63462.0,62.1443,62.1632,62.069,62.0784,63462.0
2021-06-23 12:30:00,65.95,65.96,65.81,65.82,72048.0,62.0784,62.0879,61.9467,61.9561,72048.0
2021-06-23 12:40:00,65.82,65.91,65.78,65.87,86548.0,61.9561,62.0408,61.9184,62.0031,86548.0
2021-06-23 12:50:00,65.86,66.02,65.85,66.0,56500.0,61.9937,62.1443,61.9843,62.1255,56500.0
2021-06-23 13:00:00,66.01,66.16,66.01,66.12,62791.0,62.1349,62.2761,62.1349,62.2385,62791.0
2021-06-23 13:10:00,66.12,66.26,66.11,66.26,98764.0,62.2385,62.3702,62.229,62.3702,98764.0
2021-06-23 13:20:00,66.26,66.32,66.24,66.29,80501.0,62.3702,62.4267,62.3514,62.3985,80501.0
2021-06-23 13:30:00,66.29,66.36,66.25,66.31,131545.0,62.3985,62.4644,62.3608,62.4173,131545.0
2021-06-23 13:40:00,66.31,66.37,66.22,66.26,112828.0,62.4173,62.4738,62.3326,62.3702,112828.0
2021-06-23 13:50:00,66.25,66.29,66.23,66.27,75510.0,62.3608,62.3985,62.342,62.3797,75510.0
2021-06-23 14:00:00,66.27,66.27,66.16,66.22,110095.0,62.3797,62.3797,62.2761,62.3326,110095.0
2021-06-23 14:10:00,66.22,66.3,66.2,66.2,108717.0,62.3326,62.4079,62.3138,62.3138,108717.0
2021-06-23 14:20:00,66.2,66.21,66.09,66.12,89388.0,62.3138,62.3232,62.2102,62.2385,89388.0
2021-06-23 14:30:00,66.11,66.12,66.01,66.03,61439.0,62.229,62.2385,62.1349,62.1537,61439.0
2021-06-23 14:40:00,66.03,66.04,65.93,65.95,65764.0,62.1537,62.1632,62.0596,62.0784,65764.0
2021-06-23 14:50:00,65.94,65.99,65.88,65.92,83780.0,62.069,62.1161,62.0126,62.0502,83780.0
2021-06-23 15:00:00,65.91,65.98,65.9,65.97,58755.0,62.0408,62.1067,62.0314,62.0973,58755.0
2021-06-23 15:10:00,65.96,66.04,65.94,66.04,69930.0,62.0879,62.1632,62.069,62.1632,69930.0
2021-06-23 15:20:00,66.04,66.1,65.94,66.09,157023.0,62.1632,62.2196,62.069,62.2102,157023.0
2021-06-23 15:30:00,66.09,66.1,65.96,65.96,123288.0,62.2102,62.2196,62.0879,62.0879,123288.0
2021-06-23 15:40:00,65.98,66.01,65.8,65.83,154892.0,62.1067,62.1349,61.9372,61.9655,154892.0
2021-06-23 15:50:00,65.82,65.88,65.73,65.85,362770.0,61.9561,62.0126,61.8714,61.9843,362770.0
2021-06-24 09:30:00,66.51,66.63,66.05,66.17,270251.0,62.6056,62.7185,62.1726,62.2855,270251.0
2021-06-24 09:40:00,66.19,66.78,66.18,66.69,245717.0,62.3044,62.8597,62.2949,62.775,245717.0
2021-06-24 09:50:00,66.7,66.73,66.42,66.42,112999.0,62.7844,62.8127,62.5209,62.5209,112999.0
2021-06-24 10:00:00,66.43,66.55,66.37,66.39,101978.0,62.5303,62.6432,62.4738,62.4926,101978.0
2021-06-24 10:10:00,66.39,66.45,66.32,66.44,76940.0,62.4926,62.5491,62.4267,62.5397,76940.0
2021-06-24 10:20:00,66.45,66.62,66.44,66.59,122890.0,62.5491,62.7091,62.5397,62.6809,122890.0
2021-06-24 10:30:00,66.59,66.62,66.41,66.41,477594.0,62.6809,62.7091,62.5114,62.5114,477594.0
2021-06-24 10:40:00,66.41,66.69,66.4,66.65,172879.0,62.5114,62.775,62.502,62.7373,172879.0
2021-06-24 10:50:00,66.65,66.66,66.5,66.66,142312.0,62.7373,62.7468,62.5962,62.7468,142312.0
2021-06-24 11:00:00,66.66,66.78,66.65,66.77,106655.0,62.7468,62.8597,62.7373,62.8503,106655.0
2021-06-24 11:10:00,66.77,66.92,66.76,66.84,173157.0,62.8503,62.9915,62.8409,62.9162,173157.0
2021-06-24 11:20:00,66.84,66.89,66.79,66.86,416071.0,62.9162,62.9633,62.8691,62.935,416071.0
2021-06-24 11:30:00,66.85,66.95,66.76,66.8,88861.0,62.9256,63.0197,62.8409,62.8785,88861.0
2021-06-24 11:40:00,66.8,66.83,66.72,66.75,52605.0,62.8785,62.9068,62.8032,62.8315,52605.0
2021-06-24 11:50:00,66.75,66.82,66.74,66.77,75277.0,62.8315,62.8974,62.8221,62.8503,75277.0
2021-06-24 12:00:00,66.77,66.82,66.74,66.77,69194.0,62.8503,62.8974,62.8221,62.8503,69194.0
2021-06-24 12:10:00,66.77,66.81,66.73,66.8,75595.0,62.8503,62.888,62.8127,62.8785,75595.0
2021-06-24 12:20:00,66.8,66.82,66.76,66.78,51325.0,62.8785,62.8974,62.8409,62.8597,51325.0
2021-06-24 12:30:00,66.78,66.82,66.7,66.78,54339.0,62.8597,62.8974,62.7844,62.8597,54339.0
2021-06-24 12:40:00,66.78,66.89,66.76,66.83,227328.0,62.8597,62.9633,62.8409,62.9068,227328.0
2021-06-24 12:50:00,66.83,66.86,66.78,66.84,52609.0,62.9068,62.935,62.8597,62.9162,52609.0
2021-06-24 13:00:00,66.84,66.88,66.74,66.88,58545.0,62.9162,62.9538,62.8221,62.9538,58545.0
2021-06-24 13:10:00,66.88,66.96,66.87,66.9,86000.0,62.9538,63.0291,62.9444,62.9727,86000.0
2021-06-24 13:20:00,66.9,66.9,66.74,66.8,121890.0,62.9727,62.9727,62.8221,62.8785,121890.0
2021-06-24 13:30:00,66.79,66.85,66.77,66.84,56221.0,62.8691,62.9256,62.8503,62.9162,56221.0
2021-06-24 13:40:00,66.84,66.91,66.81,66.91,66760.0,62.9162,62.9821,62.888,62.9821,66760.0
2021-06-24 13:50:00,66.91,66.97,66.88,66.92,61961.0,62.9821,63.0386,62.9538,62.9915,61961.0
2021-06-24 14:00:00,66.92,66.97,66.9,66.9,56761.0,62.9915,63.0386,62.9727,62.9727,56761.0
2021-06-24 14:10:00,66.9,66.97,66.88,66.97,49024.0,62.9727,63.0386,62.9538,63.0386,49024.0
2021-06-24 14:20:00,66.97,67.06,66.96,66.99,140882.0,63.0386,63.1233,63.0291,63.0574,140882.0
2021-06-24 14:30:00,66.99,67.01,66.92,66.94,49420.0,63.0574,63.0762,62.9915,63.0103,49420.0
2021-06-24 14:40:00,66.94,67.02,66.9,66.98,59135.0,63.0103,63.0856,62.9727,63.048,59135.0
2021-06-24 14:50:00,66.98,67.04,66.95,67.03,49564.0,63.048,63.1045,63.0197,63.095,49564.0
2021-06-24 15:00:00,67.03,67.03,66.9,66.92,79854.0,63.095,63.095,62.9727,62.9915,79854.0
2021-06-24 15:10:00,66.92,66.99,66.91,66.98,95552.0,62.9915,63.0574,62.9821,63.048,95552.0
2021-06-24 15:20:00,66.98,67.02,66.89,66.9,157928.0,63.048,63.0856,62.9633,62.9727,157928.0
2021-06-24 15:30:00,66.9,66.91,66.84,66.9,150925.0,62.9727,62.9821,62.9162,62.9727,150925.0
2021-06-24 15:40:00,66.9,66.94,66.86,66.89,245918.0,62.9727,63.0103,62.935,62.9633,245918.0
2021-06-24 15:50:00,66.89,67.07,66.85,66.96,408736.0,62.9633,63.1327,62.9256,63.0291,408736.0
2021-06-25 09:30:00,67.03,67.34,67.03,67.13,201668.0,63.095,63.3868,63.095,63.1892,201668.0
2021-06-25 09:40:00,67.13,67.55,67.11,67.54,409865.0,63.1892,63.5845,63.1703,63.5751,409865.0
2021-06-25 09:50:00,67.55,67.55,67.27,67.4,128371.0,63.5845,63.5845,63.321,63.4433,128371.0
2021-06-25 10:00:00,67.4,67.49,67.3,67.34,602323.0,63.4433,63.528,63.3492,63.3868,602323.0
2021-06-25 10:10:00,67.34,67.36,67.23,67.27,255171.0,63.3868,63.4057,63.2833,63.321,255171.0
2021-06-25 10:20:00,67.27,67.36,67.21,67.22,142925.0,63.321,63.4057,63.2645,63.2739,142925.0
2021-06-25 10:30:00,67.22,67.3,67.21,67.28,487114.0,63.2739,63.3492,63.2645,63.3304,487114.0
2021-06-25 10:40:00,67.28,67.32,67.16,67.31,135264.0,63.3304,63.368,63.2174,63.3586,135264.0
2021-06-25 10:50:00,67.32,67.59,67.27,67.56,1512889.0,63.368,63.6222,63.321,63.5939,1512889.0
2021-06-25 11:00:00,67.56,67.59,67.44,67.52,216313.0,63.5939,63.6222,63.481,63.5563,216313.0
2021-06-25 11:10:00,67.52,67.64,67.52,67.55,236380.0,63.5563,63.6692,63.5563,63.5845,236380.0
2021-06-25 11:20:00,67.55,67.81,67.55,67.81,126430.0,63.5845,63.8293,63.5845,63.8293,126430.0
2021-06-25 11:30:00,67.81,67.81,67.64,67.65,100163.0,63.8293,63.8293,63.6692,63.6786,100163.0
2021-06-25 11:40:00,67.65,67.7,67.57,67.59,205407.0,63.6786,63.7257,63.6033,63.6222,205407.0
2021-06-25 11:50:00,67.59,67.61,67.51,67.59,48515.0,63.6222,63.641,63.5469,63.6222,48515.0
2021-06-25 12:00:00,67.58,67.61,67.49,67.49,69822.0,63.6128,63.641,63.528,63.528,69822.0
2021-06-25 12:10:00,67.5,67.61,67.46,67.58,75079.0,63.5374,63.641,63.4998,63.6128,75079.0
2021-06-25 12:20:00,67.6,67.67,67.57,67.62,157617.0,63.6316,63.6975,63.6033,63.6504,157617.0
2021-06-25 12:30:00,67.63,67.68,67.59,67.64,48702.0,63.6598,63.7069,63.6222,63.6692,48702.0
2021-06-25 12:40:00,67.65,67.71,67.59,67.59,116089.0,63.6786,63.7351,63.6222,63.6222,116089.0
2021-06-25 12:50:00,67.59,67.68,67.57,67.68,68755.0,63.6222,63.7069,63.6033,63.7069,68755.0
2021-06-25 13:00:00,67.69,67.7,67.61,67.63,77488.0,63.7163,63.7257,63.641,63.6598,77488.0
2021-06-25 13:10:00,67.63,67.67,67.6,67.64,46267.0,63.6598,63.6975,63.6316,63.6692,46267.0
2021-06-25 13:20:00,67.64,67.66,67.55,67.6,97755.0,63.6692,63.6881,63.5845,63.6316,97755.0
2021-06-25 13:30:00,67.61,67.66,67.59,67.63,76336.0,63.641,63.6881,63.6222,63.6598,76336.0
2021-06-25 13:40:00,67.63,67.67,67.6,67.62,56924.0,63.6598,63.6975,63.6316,63.6504,56924.0
2021-06-25 13:50:00,67.62,67.67,67.61,67.65,56508.0,63.6504,63.6975,63.641,63.6786,56508.0
2021-06-25 14:00:00,67.64,67.73,67.62,67.73,127894.0,63.6692,63.7539,63.6504,63.7539,127894.0
2021-06-25 14:10:00,67.74,67.74,67.63,67.65,136546.0,63.7634,63.7634,63.6598,63.6786,136546.0
2021-06-25 14:20:00,67.65,67.69,67.63,67.67,47688.0,63.6786,63.7163,63.6598,63.6975,47688.0
2021-06-25 14:30:00,67.67,67.68,67.6,67.64,68571.0,63.6975,63.7069,63.6316,63.6692,68571.0
2021-06-25 14:40:00,67.64,67.67,67.58,67.64,98290.0,63.6692,63.6975,63.6128,63.6692,98290.0
2021-06-25 14:50:00,67.64,67.66,67.56,67.62,259580.0,63.6692,63.6881,63.5939,63.6504,259580.0
2021-06-25 15:00:00,67.62,67.67,67.58,67.59,110794.0,63.6504,63.6975,63.6128,63.6222,110794.0
2021-06-25 15:10:00,67.59,67.62,67.56,67.57,83722.0,63.6222,63.6504,63.5939,63.6033,83722.0
2021-06-25 15:20:00,67.56,67.65,67.54,67.61,154120.0,63.5939,63.6786,63.5751,63.641,154120.0
2021-06-25 15:30:00,67.61,67.62,67.46,67.49,211463.0,63.641,63.6504,63.4998,63.528,211463.0
2021-06-25 15:40:00,67.49,67.51,67.39,67.48,271725.0,63.528,63.5469,63.4339,63.5186,271725.0
2021-06-25 15:50:00,67.48,67.58,67.36,67.53,775880.0,63.5186,63.6128,63.4057,63.5657,775880.0
2021-06-28 09:30:00,67.27,67.49,66.64,66.73,377283.0,63.321,63.528,62.7279,62.8127,377283.0
2021-06-28 09:40:00,66.73,66.97,66.7,66.82,223670.0,62.8127,63.0386,62.7844,62.8974,223670.0
2021-06-28 09:50:00,66.83,67.09,66.74,66.97,306266.0,62.9068,63.1515,62.8221,63.0386,306266.0
2021-06-28 10:00:00,66.97,67.01,66.51,66.53,105904.0,63.0386,63.0762,62.6056,62.6244,105904.0
2021-06-28 10:10:00,66.52,66.58,66.38,66.38,100169.0,62.615,62.6715,62.4832,62.4832,100169.0
2021-06-28 10:20:00,66.36,66.54,66.32,66.47,90294.0,62.4644,62.6338,62.4267,62.5679,90294.0
2021-06-28 10:30:00,66.46,66.48,66.35,66.39,80195.0,62.5585,62.5773,62.455,62.4926,80195.0
2021-06-28 10:40:00,66.37,66.39,66.27,66.34,100923.0,62.4738,62.4926,62.3797,62.4455,100923.0
2021-06-28 10:50:00,66.35,66.57,66.34,66.49,93557.0,62.455,62.662,62.4455,62.5867,93557.0
2021-06-28 11:00:00,66.51,66.54,66.39,66.4,125805.0,62.6056,62.6338,62.4926,62.502,125805.0
2021-06-28 11:10:00,66.39,66.51,66.36,66.48,76475.0,62.4926,62.6056,62.4644,62.5773,76475.0
2021-06-28 11:20:00,66.47,66.49,66.4,66.42,75558.0,62.5679,62.5867,62.502,62.5209,75558.0
2021-06-28 11:30:00,66.41,66.42,66.33,66.35,60628.0,62.5114,62.5209,62.4361,62.455,60628.0
2021-06-28 11:40:00,66.34,66.38,66.27,66.3,68921.0,62.4455,62.4832,62.3797,62.4079,68921.0
2021-06-28 11:50:00,66.29,66.38,66.26,66.34,297431.0,62.3985,62.4832,62.3702,62.4455,297431.0
2021-06-28 12:00:00,66.34,66.38,66.25,66.32,53153.0,62.4455,62.4832,62.3608,62.4267,53153.0
2021-06-28 12:10:00,66.32,66.38,66.25,66.38,58444.0,62.4267,62.4832,62.3608,62.4832,58444.0
2021-06-28 12:20:00,66.37,66.39,66.3,66.33,55139.0,62.4738,62.4926,62.4079,62.4361,55139.0
2021-06-28 12:30:00,66.33,66.34,66.21,66.27,63070.0,62.4361,62.4455,62.3232,62.3797,63070.0
2021-06-28 12:40:00,66.27,66.31,66.23,66.3,41518.0,62.3797,62.4173,62.342,62.4079,41518.0
2021-06-28 12:50:00,66.31,66.31,66.23,66.23,45870.0,62.4173,62.4173,62.342,62.342,45870.0
2021-06-28 13:00:00,66.23,66.27,66.16,66.23,102385.0,62.342,62.3797,62.2761,62.342,102385.0
2021-06-28 13:10:00,66.23,66.26,66.08,66.11,112002.0,62.342,62.3702,62.2008,62.229,112002.0
2021-06-28 13:20:00,66.1,66.14,66.04,66.14,46531.0,62.2196,62.2573,62.1632,62.2573,46531.0
2021-06-28 13:30:00,66.15,66.17,66.1,66.1,36316.0,62.2667,62.2855,62.2196,62.2196,36316.0
2021-06-28 13:40:00,66.11,66.27,66.07,66.23,93074.0,62.229,62.3797,62.1914,62.342,93074.0
2021-06-28 13:50:00,66.23,66.3,66.21,66.26,72859.0,62.342,62.4079,62.3232,62.3702,72859.0
2021-06-28 14:00:00,66.26,66.37,66.25,66.36,273821.0,62.3702,62.4738,62.3608,62.4644,273821.0
2021-06-28 14:10:00,66.37,66.42,66.33,66.42,60960.0,62.4738,62.5209,62.4361,62.5209,60960.0
2021-06-28 14:20:00,66.42,66.47,66.39,66.42,71763.0,62.5209,62.5679,62.4926,62.5209,71763.0
2021-06-28 14:30:00,66.41,66.54,66.41,66.52,55640.0,62.5114,62.6338,62.5114,62.615,55640.0
2021-06-28 14:40:00,66.52,66.57,66.49,66.56,58865.0,62.615,62.662,62.5867,62.6526,58865.0
2021-06-28 14:50:00,66.56,66.63,66.47,66.59,98673.0,62.6526,62.7185,62.5679,62.6809,98673.0
2021-06-28 15:00:00,66.59,66.65,66.49,66.51,72931.0,62.6809,62.7373,62.5867,62.6056,72931.0
2021-06-28 15:10:00,66.51,66.55,66.44,66.51,69514.0,62.6056,62.6432,62.5397,62.6056,69514.0
2021-06-28 15:20:00,66.51,66.62,66.5,66.59,82390.0,62.6056,62.7091,62.5962,62.6809,82390.0
2021-06-28 15:30:00,66.59,66.65,66.57,66.59,127395.0,62.6809,62.7373,62.662,62.6809,127395.0
2021-06-28 15:40:00,66.59,66.63,66.46,66.55,173613.0,62.6809,62.7185,62.5585,62.6432,173613.0
2021-06-28 15:50:00,66.55,66.68,66.48,66.49,492945.0,62.6432,62.7656,62.5773,62.5867,492945.0
2021-06-29 09:30:00,66.86,67.04,66.65,66.7,190107.0,62.935,63.1045,62.7373,62.7844,190107.0
2021-06-29 09:40:00,66.73,66.88,66.59,66.85,116646.0,62.8127,62.9538,62.6809,62.9256,116646.0
2021-06-29 09:50:00,66.85,67.01,66.82,66.99,93679.0,62.9256,63.0762,62.8974,63.0574,93679.0
2021-06-29 10:00:00,66.99,67.2,66.99,67.12,63809.0,63.0574,63.2551,63.0574,63.1798,63809.0
2021-06-29 10:10:00,67.13,67.13,66.92,67.03,97374.0,63.1892,63.1892,62.9915,63.095,97374.0
2021-06-29 10:20:00,67.04,67.1,66.97,66.99,53640.0,63.1045,63.1609,63.0386,63.0574,53640.0
2021-06-29 10:30:00,67.0,67.12,66.97,67.0,59667.0,63.0668,63.1798,63.0386,63.0668,59667.0
2021-06-29 10:40:00,66.99,67.03,66.86,66.89,42740.0,63.0574,63.095,62.935,62.9633,42740.0
2021-06-29 10:50:00,66.89,67.0,66.87,66.97,84647.0,62.9633,63.0668,62.9444,63.0386,84647.0
2021-06-29 11:00:00,66.96,67.12,66.94,67.06,54460.0,63.0291,63.1798,63.0103,63.1233,54460.0
2021-06-29 11:10:00,67.06,67.07,66.99,67.04,42789.0,63.1233,63.1327,63.0574,63.1045,42789.0
2021-06-29 11:20:00,67.05,67.13,67.01,67.04,42612.0,63.1139,63.1892,63.0762,63.1045,42612.0
2021-06-29 11:30:00,67.05,67.08,66.98,66.98,66650.0,63.1139,63.1421,63.048,63.048,66650.0
2021-06-29 11:40:00,66.99,67.04,66.96,66.98,36206.0,63.0574,63.1045,63.0291,63.048,36206.0
2021-06-29 11:50:00,66.99,67.0,66.89,66.93,40712.0,63.0574,63.0668,62.9633,63.0009,40712.0
2021-06-29 12:00:00,66.93,67.0,66.89,66.91,76923.0,63.0009,63.0668,62.9633,62.9821,76923.0
2021-06-29 12:10:00,66.92,66.95,66.83,66.84,71137.0,62.9915,63.0197,62.9068,62.9162,71137.0
2021-06-29 12:20:00,66.84,66.95,66.82,66.83,48223.0,62.9162,63.0197,62.8974,62.9068,48223.0
2021-06-29 12:30:00,66.83,66.87,66.81,66.87,32266.0,62.9068,62.9444,62.888,62.9444,32266.0
2021-06-29 12:40:00,66.87,66.87,66.8,66.86,33067.0,62.9444,62.9444,62.8785,62.935,33067.0
2021-06-29 12:50:00,66.86,66.86,66.75,66.78,23355.0,62.935,62.935,62.8315,62.8597,23355.0
2021-06-29 13:00:00,66.78,66.84,66.76,66.81,34976.0,62.8597,62.9162,62.8409,62.888,34976.0
2021-06-29 13:10:00,66.83,66.88,66.8,66.85,34850.0,62.9068,62.9538,62.8785,62.9256,34850.0
2021-06-29 13:20:00,66.85,66.85,66.78,66.81,23357.0,62.9256,62.9256,62.8597,62.888,23357.0
2021-06-29 13:30:00,66.81,66.85,66.73,66.74,22234.0,62.888,62.9256,62.8127,62.8221,22234.0
2021-06-29 13:40:00,66.74,66.87,66.72,66.87,40304.0,62.8221,62.9444,62.8032,62.9444,40304.0
2021-06-29 13:50:00,66.86,66.93,66.82,66.89,81259.0,62.935,63.0009,62.8974,62.9633,81259.0
2021-06-29 14:00:00,66.89,66.95,66.85,66.95,25701.0,62.9633,63.0197,62.9256,63.0197,25701.0
2021-06-29 14:10:00,66.95,66.97,66.92,66.94,32154.0,63.0197,63.0386,62.9915,63.0103,32154.0
2021-06-29 14:20:00,66.94,66.97,66.9,66.92,32380.0,63.0103,63.0386,62.9727,62.9915,32380.0
2021-06-29 14:30:00,66.92,66.97,66.87,66.88,44073.0,62.9915,63.0386,62.9444,62.9538,44073.0
2021-06-29 14:40:00,66.88,66.9,66.83,66.89,39257.0,62.9538,62.9727,62.9068,62.9633,39257.0
2021-06-29 14:50:00,66.88,66.94,66.85,66.94,23373.0,62.9538,63.0103,62.9256,63.0103,23373.0
2021-06-29 15:00:00,66.93,66.95,66.86,66.9,31497.0,63.0009,63.0197,62.935,62.9727,31497.0
2021-06-29 15:10:00,66.89,66.97,66.89,66.92,37172.0,62.9633,63.0386,62.9633,62.9915,37172.0
2021-06-29 15:20:00,66.92,66.94,66.86,66.86,44413.0,62.9915,63.0103,62.935,62.935,44413.0
2021-06-29 15:30:00,66.87,66.88,66.8,66.84,48150.0,62.9444,62.9538,62.8785,62.9162,48150.0
2021-06-29 15:40:00,66.84,66.88,66.71,66.73,83522.0,62.9162,62.9538,62.7938,62.8127,83522.0
2021-06-29 15:50:00,66.73,66.77,66.67,66.7,180819.0,62.8127,62.8503,62.7562,62.7844,180819.0
2021-06-30 09:30:00,66.57,66.88,66.49,66.87,169384.0,62.662,62.9538,62.5867,62.9444,169384.0
2021-06-30 09:40:00,66.87,66.88,66.76,66.79,96342.0,62.9444,62.9538,62.8409,62.8691,96342.0
2021-06-30 09:50:00,66.79,66.92,66.72,66.8,247163.0,62.8691,62.9915,62.8032,62.8785,247163.0
2021-06-30 10:00:00,66.79,66.93,66.78,66.83,65423.0,62.8691,63.0009,62.8597,62.9068,65423.0
2021-06-30 10:10:00,66.84,66.94,66.76,66.91,85327.0,62.9162,63.0103,62.8409,62.9821,85327.0
2021-06-30 10:20:00,66.91,67.0,66.87,66.88,31691.0,62.9821,63.0668,62.9444,62.9538,31691.0
2021-06-30 10:30:00,66.89,66.96,66.86,66.92,48657.0,62.9633,63.0291,62.935,62.9915,48657.0
2021-06-30 10:40:00,66.92,66.95,66.88,66.94,44496.0,62.9915,63.0197,62.9538,63.0103,44496.0
2021-06-30 10:50:00,66.95,66.95,66.78,66.78,46242.0,63.0197,63.0197,62.8597,62.8597,46242.0
2021-06-30 11:00:00,66.78,66.84,66.77,66.82,36905.0,62.8597,62.9162,62.8503,62.8974,36905.0
2021-06-30 11:10:00,66.82,66.82,66.68,66.72,61328.0,62.8974,62.8974,62.7656,62.8032,61328.0
2021-06-30 11:20:00,66.71,66.87,66.71,66.77,43841.0,62.7938,62.9444,62.7938,62.8503,43841.0
2021-06-30 11:30:00,66.77,66.95,66.77,66.94,52512.0,62.8503,63.0197,62.8503,63.0103,52512.0
2021-06-30 11:40:00,66.94,67.05,66.92,66.98,72680.0,63.0103,63.1139,62.9915,63.048,72680.0
2021-06-30 11:50:00,66.99,67.02,66.97,66.99,31615.0,63.0574,63.0856,63.0386,63.0574,31615.0
2021-06-30 12:00:00,66.98,67.05,66.95,67.01,33834.0,63.048,63.1139,63.0197,63.0762,33834.0
2021-06-30 12:10:00,67.01,67.05,66.97,66.98,40333.0,63.0762,63.1139,63.0386,63.048,40333.0
2021-06-30 12:20:00,66.98,67.05,66.93,67.02,61064.0,63.048,63.1139,63.0009,63.0856,61064.0
2021-06-30 12:30:00,67.01,67.07,67.0,67.05,45333.0,63.0762,63.1327,63.0668,63.1139,45333.0
2021-06-30 12:40:00,67.05,67.15,67.03,67.03,56102.0,63.1139,63.208,63.095,63.095,56102.0
2021-06-30 12:50:00,67.02,67.12,67.02,67.06,53329.0,63.0856,63.1798,63.0856,63.1233,53329.0
2021-06-30 13:00:00,67.06,67.17,67.05,67.17,60050.0,63.1233,63.2268,63.1139,63.2268,60050.0
2021-06-30 13:10:00,67.17,67.18,67.08,67.08,58027.0,63.2268,63.2362,63.1421,63.1421,58027.0
2021-06-30 13:20:00,67.08,67.15,67.08,67.1,59435.0,63.1421,63.208,63.1421,63.1609,59435.0
2021-06-30 13:30:00,67.1,67.12,67.05,67.11,37164.0,63.1609,63.1798,63.1139,63.1703,37164.0
2021-06-30 13:40:00,67.1,67.18,67.08,67.16,57790.0,63.1609,63.2362,63.1421,63.2174,57790.0
2021-06-30 13:50:00,67.16,67.28,67.13,67.28,59816.0,63.2174,63.3304,63.1892,63.3304,59816.0
2021-06-30 14:00:00,67.27,67.27,67.16,67.2,47470.0,63.321,63.321,63.2174,63.2551,47470.0
2021-06-30 14:10:00,67.2,67.27,67.12,67.26,50822.0,63.2551,63.321,63.1798,63.3115,50822.0
2021-06-30 14:20:00,67.27,67.38,67.25,67.36,86579.0,63.321,63.4245,63.3021,63.4057,86579.0
2021-06-30 14:30:00,67.37,67.38,67.29,67.31,68496.0,63.4151,63.4245,63.3398,63.3586,68496.0
2021-06-30 14:40:00,67.31,67.33,67.26,67.33,55451.0,63.3586,63.3774,63.3115,63.3774,55451.0
2021-06-30 14:50:00,67.33,67.33,67.19,67.27,68415.0,63.3774,63.3774,63.2456,63.321,68415.0
2021-06-30 15:00:00,67.28,67.28,67.2,67.21,72206.0,63.3304,63.3304,63.2551,63.2645,72206.0
2021-06-30 15:10:00,67.2,67.34,67.2,67.34,79985.0,63.2551,63.3868,63.2551,63.3868,79985.0
2021-06-30 15:20:00,67.34,67.42,67.33,67.36,109125.0,63.3868,63.4621,63.3774,63.4057,109125.0
2021-06-30 15:30:00,67.36,67.37,67.25,67.33,156803.0,63.4057,63.4151,63.3021,63.3774,156803.0
2021-06-30 15:40:00,67.33,67.41,67.26,67.38,275914.0,63.3774,63.4527,63.3115,63.4245,275914.0
2021-06-30 15:50:00,67.37,67.6,67.34,67.42,576859.0,63.4151,63.6316,63.3868,63.4621,576859.0
2021-07-01 09:30:00,67.56,67.83,67.43,67.57,210622.0,63.5939,63.8481,63.4716,63.6033,210622.0
2021-07-01 09:40:00,67.56,67.82,67.46,67.8,101102.0,63.5939,63.8387,63.4998,63.8198,101102.0
2021-07-01 09:50:00,67.79,67.81,67.62,67.77,79441.0,63.8104,63.8293,63.6504,63.7916,79441.0
2021-07-01 10:00:00,67.78,67.87,67.64,67.87,85608.0,63.801,63.8857,63.6692,63.8857,85608.0
2021-07-01 10:10:00,67.86,67.96,67.72,67.96,140731.0,63.8763,63.9704,63.7445,63.9704,140731.0
2021-07-01 10:20:00,67.96,68.12,67.88,68.01,174537.0,63.9704,64.1211,63.8951,64.0175,174537.0
2021-07-01 10:30:00,68.01,68.03,67.8,67.84,87114.0,64.0175,64.0363,63.8198,63.8575,87114.0
2021-07-01 10:40:00,67.83,67.86,67.75,67.79,69805.0,63.8481,63.8763,63.7728,63.8104,69805.0
2021-07-01 10:50:00,67.79,67.82,67.69,67.71,63852.0,63.8104,63.8387,63.7163,63.7351,63852.0
2021-07-01 11:00:00,67.72,68.02,67.72,68.02,79033.0,63.7445,64.0269,63.7445,64.0269,79033.0
2021-07-01 11:10:00,68.01,68.04,67.84,67.87,78889.0,64.0175,64.0457,63.8575,63.8857,78889.0
2021-07-01 11:20:00,67.87,67.92,67.8,67.88,59481.0,63.8857,63.9328,63.8198,63.8951,59481.0
2021-07-01 11:30:00,67.87,67.92,67.81,67.83,34373.0,63.8857,63.9328,63.8293,63.8481,34373.0
2021-07-01 11:40:00,67.84,67.84,67.76,67.8,36606.0,63.8575,63.8575,63.7822,63.8198,36606.0
2021-07-01 11:50:00,67.79,67.84,67.73,67.81,46049.0,63.8104,63.8575,63.7539,63.8293,46049.0
2021-07-01 12:00:00,67.81,67.83,67.71,67.75,31298.0,63.8293,63.8481,63.7351,63.7728,31298.0
2021-07-01 12:10:00,67.74,67.81,67.71,67.81,56492.0,63.7634,63.8293,63.7351,63.8293,56492.0
2021-07-01 12:20:00,67.78,67.82,67.73,67.77,36763.0,63.801,63.8387,63.7539,63.7916,36763.0
2021-07-01 12:30:00,67.77,67.81,67.73,67.73,34470.0,63.7916,63.8293,63.7539,63.7539,34470.0
2021-07-01 12:40:00,67.73,67.76,67.69,67.69,27322.0,63.7539,63.7822,63.7163,63.7163,27322.0
2021-07-01 12:50:00,67.68,67.77,67.66,67.76,48488.0,63.7069,63.7916,63.6881,63.7822,48488.0
2021-07-01 13:00:00,67.75,67.77,67.72,67.75,41528.0,63.7728,63.7916,63.7445,63.7728,41528.0
2021-07-01 13:10:00,67.75,67.86,67.74,67.74,87350.0,63.7728,63.8763,63.7634,63.7634,87350.0
2021-07-01 13:20:00,67.73,67.78,67.67,67.72,50095.0,63.7539,63.801,63.6975,63.7445,50095.0
2021-07-01 13:30:00,67.72,67.75,67.66,67.74,42092.0,63.7445,63.7728,63.6881,63.7634,42092.0
2021-07-01 13:40:00,67.73,67.74,67.64,67.69,52771.0,63.7539,63.7634,63.6692,63.7163,52771.0
2021-07-01 13:50:00,67.69,67.71,67.61,67.65,63233.0,63.7163,63.7351,63.641,63.6786,63233.0
2021-07-01 14:00:00,67.64,67.65,67.57,67.59,49302.0,63.6692,63.6786,63.6033,63.6222,49302.0
2021-07-01 14:10:00,67.59,67.68,67.57,67.66,57223.0,63.6222,63.7069,63.6033,63.6881,57223.0
2021-07-01 14:20:00,67.66,67.66,67.56,67.59,39585.0,63.6881,63.6881,63.5939,63.6222,39585.0
2021-07-01 14:30:00,67.59,67.7,67.56,67.67,54575.0,63.6222,63.7257,63.5939,63.6975,54575.0
2021-07-01 14:40:00,67.67,67.78,67.64,67.78,47418.0,63.6975,63.801,63.6692,63.801,47418.0
2021-07-01 14:50:00,67.78,67.78,67.72,67.74,65534.0,63.801,63.801,63.7445,63.7634,65534.0
2021-07-01 15:00:00,67.75,67.85,67.74,67.85,89212.0,63.7728,63.8669,63.7634,63.8669,89212.0
2021-07-01 15:10:00,67.85,67.94,67.84,67.93,58923.0,63.8669,63.9516,63.8575,63.9422,58923.0
2021-07-01 15:20:00,67.93,67.93,67.78,67.81,98616.0,63.9422,63.9422,63.801,63.8293,98616.0
2021-07-01 15:30:00,67.81,67.87,67.77,67.84,92292.0,63.8293,63.8857,63.7916,63.8575,92292.0
2021-07-01 15:40:00,67.84,67.87,67.78,67.86,135750.0,63.8575,63.8857,63.801,63.8763,135750.0
2021-07-01 15:50:00,67.86,67.9,67.78,67.88,433974.0,63.8763,63.914,63.801,63.8951,433974.0
2021-07-02 09:30:00,67.98,68.07,67.8,67.91,121164.0,63.9893,64.074,63.8198,63.9234,121164.0
2021-07-02 09:40:00,67.91,68.13,67.88,68.11,64788.0,63.9234,64.1305,63.8951,64.1116,64788.0
2021-07-02 09:50:00,68.12,68.2,68.05,68.17,83299.0,64.1211,64.1964,64.0552,64.1681,83299.0
2021-07-02 10:00:00,68.17,68.36,68.12,68.28,117763.0,64.1681,64.347,64.1211,64.2717,117763.0
2021-07-02 10:10:00,68.28,68.28,68.12,68.15,35243.0,64.2717,64.2717,64.1211,64.1493,35243.0
2021-07-02 10:20:00,68.14,68.14,68.05,68.12,57494.0,64.1399,64.1399,64.0552,64.1211,57494.0
2021-07-02 10:30:00,68.12,68.23,68.12,68.15,44714.0,64.1211,64.2246,64.1211,64.1493,44714.0
2021-07-02 10:40:00,68.16,68.21,68.14,68.19,41915.0,64.1587,64.2058,64.1399,64.1869,41915.0
2021-07-02 10:50:00,68.19,68.21,68.12,68.14,26368.0,64.1869,64.2058,64.1211,64.1399,26368.0
2021-07-02 11:00:00,68.14,68.14,67.99,68.04,49621.0,64.1399,64.1399,63.9987,64.0457,49621.0
2021-07-02 11:10:00,68.05,68.05,67.95,68.04,52333.0,64.0552,64.0552,63.961,64.0457,52333.0
2021-07-02 11:20:00,68.05,68.09,67.98,68.02,32699.0,64.0552,64.0928,63.9893,64.0269,32699.0
2021-07-02 11:30:00,68.02,68.04,67.99,67.99,31711.0,64.0269,64.0457,63.9987,63.9987,31711.0
2021-07-02 11:40:00,67.98,68.04,67.94,68.04,40225.0,63.9893,64.0457,63.9516,64.0457,40225.0
2021-07-02 11:50:00,68.03,68.1,68.01,68.1,56889.0,64.0363,64.1022,64.0175,64.1022,56889.0
2021-07-02 12:00:00,68.1,68.13,68.05,68.08,36807.0,64.1022,64.1305,64.0552,64.0834,36807.0
2021-07-02 12:10:00,68.09,68.1,68.01,68.02,31198.0,64.0928,64.1022,64.0175,64.0269,31198.0
2021-07-02 12:20:00,68.02,68.02,67.94,67.98,34295.0,64.0269,64.0269,63.9516,63.9893,34295.0
2021-07-02 12:30:00,67.99,68.08,67.97,68.08,27320.0,63.9987,64.0834,63.9799,64.0834,27320.0
2021-07-02 12:40:00,68.07,68.18,68.06,68.18,37670.0,64.074,64.1775,64.0646,64.1775,37670.0
2021-07-02 12:50:00,68.17,68.23,68.14,68.21,43519.0,64.1681,64.2246,64.1399,64.2058,43519.0
2021-07-02 13:00:00,68.21,68.22,68.13,68.17,30141.0,64.2058,64.2152,64.1305,64.1681,30141.0
2021-07-02 13:10:00,68.16,68.17,68.11,68.12,23612.0,64.1587,64.1681,64.1116,64.1211,23612.0
2021-07-02 13:20:00,68.12,68.2,68.11,68.19,39652.0,64.1211,64.1964,64.1116,64.1869,39652.0
2021-07-02 13:30:00,68.19,68.24,68.12,68.22,41872.0,64.1869,64.234,64.1211,64.2152,41872.0
2021-07-02 13:40:00,68.23,68.24,68.17,68.2,33847.0,64.2246,64.234,64.1681,64.1964,33847.0
2021-07-02 13:50:00,68.21,68.22,68.17,68.2,38628.0,64.2058,64.2152,64.1681,64.1964,38628.0
2021-07-02 14:00:00,68.19,68.22,68.18,68.22,55962.0,64.1869,64.2152,64.1775,64.2152,55962.0
2021-07-02 14:10:00,68.21,68.25,68.21,68.24,16119.0,64.2058,64.2434,64.2058,64.234,16119.0
2021-07-02 14:20:00,68.23,68.27,68.21,68.27,25837.0,64.2246,64.2622,64.2058,64.2622,25837.0
2021-07-02 14:30:00,68.26,68.28,68.23,68.27,38158.0,64.2528,64.2717,64.2246,64.2622,38158.0
2021-07-02 14:40:00,68.27,68.32,68.23,68.23,43922.0,64.2622,64.3093,64.2246,64.2246,43922.0
2021-07-02 14:50:00,68.23,68.26,68.22,68.23,24615.0,64.2246,64.2528,64.2152,64.2246,24615.0
2021-07-02 15:00:00,68.24,68.32,68.23,68.31,51464.0,64.234,64.3093,64.2246,64.2999,51464.0
2021-07-02 15:10:00,68.31,68.34,68.29,68.32,53130.0,64.2999,64.3281,64.2811,64.3093,53130.0
2021-07-02 15:20:00,68.32,68.35,68.27,68.3,54347.0,64.3093,64.3376,64.2622,64.2905,54347.0
2021-07-02 15:30:00,68.31,68.36,68.28,68.36,73566.0,64.2999,64.347,64.2717,64.347,73566.0
2021-07-02 15:40:00,68.36,68.36,68.28,68.29,79351.0,64.347,64.347,64.2717,64.2811,79351.0
2021-07-02 15:50:00,68.29,68.33,68.22,68.25,254371.0,64.2811,64.3187,64.2152,64.2434,254371.0
2021-07-06 09:30:00,68.52,68.62,68.11,68.17,262072.0,64.4976,64.5917,64.1116,64.1681,262072.0
2021-07-06 09:40:00,68.17,68.3,68.1,68.16,95787.0,64.1681,64.2905,64.1022,64.1587,95787.0
2021-07-06 09:50:00,68.16,68.17,67.91,67.93,95683.0,64.1587,64.1681,63.9234,63.9422,95683.0
2021-07-06 10:00:00,67.92,67.92,67.71,67.73,76186.0,63.9328,63.9328,63.7351,63.7539,76186.0
2021-07-06 10:10:00,67.73,67.73,67.5,67.55,83831.0,63.7539,63.7539,63.5374,63.5845,83831.0
2021-07-06 10:20:00,67.56,67.56,67.39,67.4,76623.0,63.5939,63.5939,63.4339,63.4433,76623.0
2021-07-06 10:30:00,67.38,67.38,67.2,67.34,115039.0,63.4245,63.4245,63.2551,63.3868,115039.0
2021-07-06 10:40:00,67.33,67.49,67.31,67.42,58734.0,63.3774,63.528,63.3586,63.4621,58734.0
2021-07-06 10:50:00,67.41,67.41,67.27,67.3,76581.0,63.4527,63.4527,63.321,63.3492,76581.0
2021-07-06 11:00:00,67.29,67.38,67.23,67.36,43516.0,63.3398,63.4245,63.2833,63.4057,43516.0
2021-07-06 11:10:00,67.36,67.4,67.27,67.28,88532.0,63.4057,63.4433,63.321,63.3304,88532.0
2021-07-06 11:20:00,67.29,67.36,67.23,67.35,60085.0,63.3398,63.4057,63.2833,63.3963,60085.0
2021-07-06 11:30:00,67.35,67.51,67.33,67.48,73810.0,63.3963,63.5469,63.3774,63.5186,73810.0
2021-07-06 11:40:00,67.49,67.61,67.49,67.61,101655.0,63.528,63.641,63.528,63.641,101655.0
2021-07-06 11:50:00,67.61,67.64,67.51,67.64,72209.0,63.641,63.6692,63.5469,63.6692,72209.0
2021-07-06 12:00:00,67.63,67.68,67.49,67.52,91634.0,63.6598,63.7069,63.528,63.5563,91634.0
2021-07-06 12:10:00,67.5,67.82,67.5,67.72,120926.0,63.5374,63.8387,63.5374,63.7445,120926.0
2021-07-06 12:20:00,67.74,67.76,67.63,67.7,60674.0,63.7634,63.7822,63.6598,63.7257,60674.0
2021-07-06 12:30:00,67.69,67.69,67.62,67.68,42739.0,63.7163,63.7163,63.6504,63.7069,42739.0
2021-07-06 12:40:00,67.67,67.8,67.66,67.8,44404.0,63.6975,63.8198,63.6881,63.8198,44404.0
2021-07-06 12:50:00,67.79,67.85,67.77,67.84,42101.0,63.8104,63.8669,63.7916,63.8575,42101.0
2021-07-06 13:00:00,67.84,67.88,67.81,67.83,31460.0,63.8575,63.8951,63.8293,63.8481,31460.0
2021-07-06 13:10:00,67.83,67.86,67.8,67.85,42419.0,63.8481,63.8763,63.8198,63.8669,42419.0
2021-07-06 13:20:00,67.83,67.87,67.76,67.81,42765.0,63.8481,63.8857,63.7822,63.8293,42765.0
2021-07-06 13:30:00,67.81,67.95,67.78,67.91,68166.0,63.8293,63.961,63.801,63.9234,68166.0
2021-07-06 13:40:00,67.92,68.08,67.9,68.07,90486.0,63.9328,64.0834,63.914,64.074,90486.0
2021-07-06 13:50:00,68.07,68.09,68.01,68.03,78088.0,64.074,64.0928,64.0175,64.0363,78088.0
2021-07-06 14:00:00,68.04,68.1,67.96,67.98,40883.0,64.0457,64.1022,63.9704,63.9893,40883.0
2021-07-06 14:10:00,67.98,68.0,67.92,68.0,37985.0,63.9893,64.0081,63.9328,64.0081,37985.0
2021-07-06 14:20:00,67.99,68.07,67.96,68.06,46748.0,63.9987,64.074,63.9704,64.0646,46748.0
2021-07-06 14:30:00,68.05,68.16,68.02,68.12,56338.0,64.0552,64.1587,64.0269,64.1211,56338.0
2021-07-06 14:40:00,68.12,68.22,68.11,68.21,43165.0,64.1211,64.2152,64.1116,64.2058,43165.0
2021-07-06 14:50:00,68.22,68.23,68.14,68.16,42857.0,64.2152,64.2246,64.1399,64.1587,42857.0
2021-07-06 15:00:00,68.16,68.19,68.12,68.13,31531.0,64.1587,64.1869,64.1211,64.1305,31531.0
2021-07-06 15:10:00,68.14,68.23,68.13,68.21,57894.0,64.1399,64.2246,64.1305,64.2058,57894.0
2021-07-06 15:20:00,68.21,68.26,68.2,68.26,45090.0,64.2058,64.2528,64.1964,64.2528,45090.0
2021-07-06 15:30:00,68.26,68.31,68.2,68.26,73698.0,64.2528,64.2999,64.1964,64.2528,73698.0
2021-07-06 15:40:00,68.26,68.27,68.13,68.25,67794.0,64.2528,64.2622,64.1305,64.2434,67794.0
2021-07-06 15:50:00,68.26,68.26,68.12,68.14,248561.0,64.2528,64.2528,64.1211,64.1399,248561.0
2021-07-07 09:30:00,68.35,68.54,67.97,68.54,112669.0,64.3376,64.5164,63.9799,64.5164,112669.0
2021-07-07 09:40:00,68.54,68.58,68.32,68.36,91335.0,64.5164,64.554,64.3093,64.347,91335.0
2021-07-07 09:50:00,68.37,68.41,68.08,68.21,85477.0,64.3564,64.394,64.0834,64.2058,85477.0
2021-07-07 10:00:00,68.2,68.21,68.01,68.06,59839.0,64.1964,64.2058,64.0175,64.0646,59839.0
2021-07-07 10:10:00,68.07,68.1,67.86,67.89,48754.0,64.074,64.1022,63.8763,63.9046,48754.0
2021-07-07 10:20:00,67.89,67.92,67.57,67.59,93150.0,63.9046,63.9328,63.6033,63.6222,93150.0
2021-07-07 10:30:00,67.59,67.65,67.5,67.6,82773.0,63.6222,63.6786,63.5374,63.6316,82773.0
2021-07-07 10:40:00,67.6,67.61,67.45,67.56,112750.0,63.6316,63.641,63.4904,63.5939,112750.0
2021-07-07 10:50:00,67.55,67.6,67.43,67.47,53444.0,63.5845,63.6316,63.4716,63.5092,53444.0
2021-07-07 11:00:00,67.47,67.58,67.42,67.47,102638.0,63.5092,63.6128,63.4621,63.5092,102638.0
2021-07-07 11:10:00,67.46,67.63,67.43,67.63,70744.0,63.4998,63.6598,63.4716,63.6598,70744.0
2021-07-07 11:20:00,67.63,67.67,67.53,67.61,101060.0,63.6598,63.6975,63.5657,63.641,101060.0
2021-07-07 11:30:00,67.61,67.78,67.58,67.77,38719.0,63.641,63.801,63.6128,63.7916,38719.0
2021-07-07 11:40:00,67.78,67.79,67.67,67.72,56259.0,63.801,63.8104,63.6975,63.7445,56259.0
2021-07-07 11:50:00,67.72,67.81,67.64,67.67,65719.0,63.7445,63.8293,63.6692,63.6975,65719.0
2021-07-07 12:00:00,67.67,67.74,67.67,67.73,45666.0,63.6975,63.7634,63.6975,63.7539,45666.0
2021-07-07 12:10:00,67.73,67.78,67.69,67.71,42844.0,63.7539,63.801,63.7163,63.7351,42844.0
2021-07-07 12:20:00,67.71,67.71,67.62,67.63,43980.0,63.7351,63.7351,63.6504,63.6598,43980.0
2021-07-07 12:30:00,67.64,67.71,67.62,67.65,28487.0,63.6692,63.7351,63.6504,63.6786,28487.0
2021-07-07 12:40:00,67.66,67.72,67.59,67.72,58478.0,63.6881,63.7445,63.6222,63.7445,58478.0
2021-07-07 12:50:00,67.72,67.79,67.67,67.71,61644.0,63.7445,63.8104,63.6975,63.7351,61644.0
2021-07-07 13:00:00,67.7,67.76,67.64,67.75,182554.0,63.7257,63.7822,63.6692,63.7728,182554.0
2021-07-07 13:10:00,67.76,67.77,67.66,67.7,182035.0,63.7822,63.7916,63.6881,63.7257,182035.0
2021-07-07 13:20:00,67.7,67.7,67.51,67.61,100808.0,63.7257,63.7257,63.5469,63.641,100808.0
2021-07-07 13:30:00,67.61,67.66,67.57,67.64,40649.0,63.641,63.6881,63.6033,63.6692,40649.0
2021-07-07 13:40:00,67.64,67.75,67.61,67.73,66088.0,63.6692,63.7728,63.641,63.7539,66088.0
2021-07-07 13:50:00,67.73,67.73,67.54,67.54,55254.0,63.7539,63.7539,63.5751,63.5751,55254.0
2021-07-07 14:00:00,67.57,67.75,67.56,67.72,84941.0,63.6033,63.7728,63.5939,63.7445,84941.0
2021-07-07 14:10:00,67.73,67.75,67.54,67.69,88443.0,63.7539,63.7728,63.5751,63.7163,88443.0
2021-07-07 14:20:00,67.69,67.69,67.6,67.62,120091.0,63.7163,63.7163,63.6316,63.6504,120091.0
2021-07-07 14:30:00,67.61,67.64,67.51,67.53,117957.0,63.641,63.6692,63.5469,63.5657,117957.0
2021-07-07 14:40:00,67.53,67.63,67.51,67.61,95991.0,63.5657,63.6598,63.5469,63.641,95991.0
2021-07-07 14:50:00,67.61,67.65,67.54,67.62,64953.0,63.641,63.6786,63.5751,63.6504,64953.0
2021-07-07 15:00:00,67.62,67.64,67.56,67.59,66459.0,63.6504,63.6692,63.5939,63.6222,66459.0
2021-07-07 15:10:00,67.59,67.64,67.55,67.56,82318.0,63.6222,63.6692,63.5845,63.5939,82318.0
2021-07-07 15:20:00,67.56,67.69,67.48,67.67,80904.0,63.5939,63.7163,63.5186,63.6975,80904.0
2021-07-07 15:30:00,67.67,67.8,67.63,67.77,110130.0,63.6975,63.8198,63.6598,63.7916,110130.0
2021-07-07 15:40:00,67.77,67.8,67.68,67.68,84559.0,63.7916,63.8198,63.7069,63.7069,84559.0
2021-07-07 15:50:00,67.69,67.77,67.61,67.66,239972.0,63.7163,63.7916,63.641,63.6881,239972.0
2021-07-08 09:30:00,66.42,66.7,65.95,66.01,280757.0,62.5209,62.7844,62.0784,62.1349,280757.0
2021-07-08 09:40:00,65.97,66.21,65.78,66.2,142050.0,62.0973,62.3232,61.9184,62.3138,142050.0
2021-07-08 09:50:00,66.19,66.24,65.91,65.94,218855.0,62.3044,62.3514,62.0408,62.069,218855.0
2021-07-08 10:00:00,65.93,66.13,65.67,66.06,136828.0,62.0596,62.2479,61.8149,62.182,136828.0
2021-07-08 10:10:00,66.06,66.11,65.79,65.89,119593.0,62.182,62.229,61.9278,62.022,119593.0
2021-07-08 10:20:00,65.88,66.12,65.8,66.11,99081.0,62.0126,62.2385,61.9372,62.229,99081.0
2021-07-08 10:30:00,66.1,66.13,65.92,66.02,135396.0,62.2196,62.2479,62.0502,62.1443,135396.0
2021-07-08 10:40:00,66.03,66.22,66.0,66.15,111905.0,62.1537,62.3326,62.1255,62.2667,111905.0
2021-07-08 10:50:00,66.16,66.36,66.11,66.26,167744.0,62.2761,62.4644,62.229,62.3702,167744.0
2021-07-08 11:00:00,66.26,66.6,66.25,66.56,111579.0,62.3702,62.6903,62.3608,62.6526,111579.0
2021-07-08 11:10:00,66.56,66.75,66.53,66.73,95370.0,62.6526,62.8315,62.6244,62.8127,95370.0
2021-07-08 11:20:00,66.73,66.87,66.69,66.87,69388.0,62.8127,62.9444,62.775,62.9444,69388.0
2021-07-08 11:30:00,66.86,67.04,66.75,67.04,70957.0,62.935,63.1045,62.8315,63.1045,70957.0
2021-07-08 11:40:00,67.04,67.15,67.03,67.09,69742.0,63.1045,63.208,63.095,63.1515,69742.0
2021-07-08 11:50:00,67.09,67.12,67.04,67.09,55057.0,63.1515,63.1798,63.1045,63.1515,55057.0
2021-07-08 12:00:00,67.08,67.12,66.93,67.05,80794.0,63.1421,63.1798,63.0009,63.1139,80794.0
2021-07-08 12:10:00,67.04,67.04,66.91,66.97,38078.0,63.1045,63.1045,62.9821,63.0386,38078.0
2021-07-08 12:20:00,66.98,67.16,66.97,67.12,128890.0,63.048,63.2174,63.0386,63.1798,128890.0
2021-07-08 12:30:00,67.11,67.19,67.02,67.05,107211.0,63.1703,63.2456,63.0856,63.1139,107211.0
2021-07-08 12:40:00,67.05,67.15,67.0,67.11,79626.0,63.1139,63.208,63.0668,63.1703,79626.0
2021-07-08 12:50:00,67.1,67.17,67.09,67.15,79231.0,63.1609,63.2268,63.1515,63.208,79231.0
2021-07-08 13:00:00,67.15,67.17,67.08,67.09,60117.0,63.208,63.2268,63.1421,63.1515,60117.0
2021-07-08 13:10:00,67.09,67.09,66.97,67.04,52330.0,63.1515,63.1515,63.0386,63.1045,52330.0
2021-07-08 13:20:00,67.05,67.16,66.97,67.16,68632.0,63.1139,63.2174,63.0386,63.2174,68632.0
2021-07-08 13:30:00,67.15,67.19,67.05,67.1,52864.0,63.208,63.2456,63.1139,63.1609,52864.0
2021-07-08 13:40:00,67.1,67.11,66.98,66.98,34624.0,63.1609,63.1703,63.048,63.048,34624.0
2021-07-08 13:50:00,66.97,66.98,66.89,66.92,32329.0,63.0386,63.048,62.9633,62.9915,32329.0
2021-07-08 14:00:00,66.92,66.95,66.84,66.89,58264.0,62.9915,63.0197,62.9162,62.9633,58264.0
2021-07-08 14:10:00,66.89,67.02,66.82,66.84,41242.0,62.9633,63.0856,62.8974,62.9162,41242.0
2021-07-08 14:20:00,66.84,66.88,66.79,66.82,67977.0,62.9162,62.9538,62.8691,62.8974,67977.0
2021-07-08 14:30:00,66.82,66.87,66.75,66.84,64241.0,62.8974,62.9444,62.8315,62.9162,64241.0
2021-07-08 14:40:00,66.84,66.85,66.71,66.75,93118.0,62.9162,62.9256,62.7938,62.8315,93118.0
2021-07-08 14:50:00,66.76,66.91,66.75,66.88,59077.0,62.8409,62.9821,62.8315,62.9538,59077.0
2021-07-08 15:00:00,66.88,66.98,66.88,66.91,60912.0,62.9538,63.048,62.9538,62.9821,60912.0
2021-07-08 15:10:00,66.91,66.96,66.84,66.88,72669.0,62.9821,63.0291,62.9162,62.9538,72669.0
2021-07-08 15:20:00,66.88,66.99,66.84,66.96,61996.0,62.9538,63.0574,62.9162,63.0291,61996.0
2021-07-08 15:30:00,66.96,67.09,66.86,66.88,101427.0,63.0291,63.1515,62.935,62.9538,101427.0
2021-07-08 15:40:00,66.88,66.9,66.73,66.77,175280.0,62.9538,62.9727,62.8127,62.8503,175280.0
2021-07-08 15:50:00,66.76,66.89,66.69,66.89,359387.0,62.8409,62.9633,62.775,62.9633,359387.0
2021-07-09 09:30:00,67.48,68.05,67.44,67.99,112996.0,63.5186,64.0552,63.481,63.9987,112996.0
2021-07-09 09:40:00,67.98,68.24,67.95,68.13,79450.0,63.9893,64.234,63.961,64.1305,79450.0
2021-07-09 09:50:00,68.14,68.36,68.07,68.3,122619.0,64.1399,64.347,64.074,64.2905,122619.0
2021-07-09 10:00:00,68.3,68.41,68.22,68.28,108460.0,64.2905,64.394,64.2152,64.2717,108460.0
2021-07-09 10:10:00,68.28,68.37,68.2,68.37,51690.0,64.2717,64.3564,64.1964,64.3564,51690.0
2021-07-09 10:20:00,68.38,68.42,68.26,68.36,78304.0,64.3658,64.4034,64.2528,64.347,78304.0
2021-07-09 10:30:00,68.36,68.42,68.27,68.4,131971.0,64.347,64.4034,64.2622,64.3846,131971.0
2021-07-09 10:40:00,68.4,68.41,68.31,68.34,140294.0,64.3846,64.394,64.2999,64.3281,140294.0
2021-07-09 10:50:00,68.35,68.35,68.06,68.08,92125.0,64.3376,64.3376,64.0646,64.0834,92125.0
2021-07-09 11:00:00,68.08,68.2,67.96,68.15,106620.0,64.0834,64.1964,63.9704,64.1493,106620.0
2021-07-09 11:10:00,68.14,68.16,67.98,68.01,59156.0,64.1399,64.1587,63.9893,64.0175,59156.0
2021-07-09 11:20:00,68.02,68.1,67.96,67.97,60737.0,64.0269,64.1022,63.9704,63.9799,60737.0
2021-07-09 11:30:00,67.98,68.05,67.95,67.97,65042.0,63.9893,64.0552,63.961,63.9799,65042.0
2021-07-09 11:40:00,67.98,68.09,67.98,68.01,32149.0,63.9893,64.0928,63.9893,64.0175,32149.0
2021-07-09 11:50:00,68.01,68.13,68.0,68.02,49801.0,64.0175,64.1305,64.0081,64.0269,49801.0
2021-07-09 12:00:00,68.02,68.03,67.95,68.0,31052.0,64.0269,64.0363,63.961,64.0081,31052.0
2021-07-09 12:10:00,68.0,68.03,67.96,68.0,26502.0,64.0081,64.0363,63.9704,64.0081,26502.0
2021-07-09 12:20:00,68.0,68.0,67.82,67.83,37023.0,64.0081,64.0081,63.8387,63.8481,37023.0
2021-07-09 12:30:00,67.82,67.9,67.78,67.88,40070.0,63.8387,63.914,63.801,63.8951,40070.0
2021-07-09 12:40:00,67.88,68.07,67.86,68.05,98814.0,63.8951,64.074,63.8763,64.0552,98814.0
2021-07-09 12:50:00,68.05,68.06,67.99,68.01,26333.0,64.0552,64.0646,63.9987,64.0175,26333.0
2021-07-09 13:00:00,68.01,68.12,68.01,68.02,35219.0,64.0175,64.1211,64.0175,64.0269,35219.0
2021-07-09 13:10:00,68.02,68.06,67.98,68.05,36105.0,64.0269,64.0646,63.9893,64.0552,36105.0
2021-07-09 13:20:00,68.04,68.12,68.03,68.11,24260.0,64.0457,64.1211,64.0363,64.1116,24260.0
2021-07-09 13:30:00,68.11,68.18,68.09,68.13,89175.0,64.1116,64.1775,64.0928,64.1305,89175.0
2021-07-09 13:40:00,68.13,68.21,68.07,68.1,162633.0,64.1305,64.2058,64.074,64.1022,162633.0
2021-07-09 13:50:00,68.1,68.17,68.1,68.14,35336.0,64.1022,64.1681,64.1022,64.1399,35336.0
2021-07-09 14:00:00,68.14,68.15,68.09,68.14,32320.0,64.1399,64.1493,64.0928,64.1399,32320.0
2021-07-09 14:10:00,68.14,68.17,68.12,68.13,70514.0,64.1399,64.1681,64.1211,64.1305,70514.0
2021-07-09 14:20:00,68.13,68.24,68.11,68.19,63939.0,64.1305,64.234,64.1116,64.1869,63939.0
2021-07-09 14:30:00,68.2,68.23,68.16,68.22,44557.0,64.1964,64.2246,64.1587,64.2152,44557.0
2021-07-09 14:40:00,68.22,68.26,68.19,68.22,48410.0,64.2152,64.2528,64.1869,64.2152,48410.0
2021-07-09 14:50:00,68.22,68.25,68.18,68.23,70294.0,64.2152,64.2434,64.1775,64.2246,70294.0
2021-07-09 15:00:00,68.23,68.26,68.16,68.23,87987.0,64.2246,64.2528,64.1587,64.2246,87987.0
2021-07-09 15:10:00,68.23,68.35,68.22,68.34,120832.0,64.2246,64.3376,64.2152,64.3281,120832.0
2021-07-09 15:20:00,68.34,68.39,68.3,68.39,137826.0,64.3281,64.3752,64.2905,64.3752,137826.0
2021-07-09 15:30:00,68.38,68.44,68.37,68.42,143589.0,64.3658,64.4223,64.3564,64.4034,143589.0
2021-07-09 15:40:00,68.42,68.44,68.33,68.44,141765.0,64.4034,64.4223,64.3187,64.4223,141765.0
2021-07-09 15:50:00,68.45,68.46,68.32,68.37,353209.0,64.4317,64.4411,64.3093,64.3564,353209.0
2021-07-12 09:30:00,67.67,68.03,67.45,67.7,255447.0,63.6975,64.0363,63.4904,63.7257,255447.0
2021-07-12 09:40:00,67.71,67.8,67.45,67.64,156058.0,63.7351,63.8198,63.4904,63.6692,156058.0
2021-07-12 09:50:00,67.65,67.92,67.61,67.87,73844.0,63.6786,63.9328,63.641,63.8857,73844.0
2021-07-12 10:00:00,67.89,68.05,67.82,68.01,205405.0,63.9046,64.0552,63.8387,64.0175,205405.0
2021-07-12 10:10:00,67.98,68.02,67.88,67.94,62352.0,63.9893,64.0269,63.8951,63.9516,62352.0
2021-07-12 10:20:00,67.94,67.99,67.85,67.95,55820.0,63.9516,63.9987,63.8669,63.961,55820.0
2021-07-12 10:30:00,67.97,68.06,67.94,67.98,58941.0,63.9799,64.0646,63.9516,63.9893,58941.0
2021-07-12 10:40:00,67.99,68.01,67.85,67.87,62653.0,63.9987,64.0175,63.8669,63.8857,62653.0
2021-07-12 10:50:00,67.88,68.04,67.82,68.0,65048.0,63.8951,64.0457,63.8387,64.0081,65048.0
2021-07-12 11:00:00,68.01,68.01,67.89,67.93,42144.0,64.0175,64.0175,63.9046,63.9422,42144.0
2021-07-12 11:10:00,67.94,68.02,67.9,68.01,44699.0,63.9516,64.0269,63.914,64.0175,44699.0
2021-07-12 11:20:00,68.01,68.17,67.97,68.08,81924.0,64.0175,64.1681,63.9799,64.0834,81924.0
2021-07-12 11:30:00,68.08,68.12,68.01,68.05,50923.0,64.0834,64.1211,64.0175,64.0552,50923.0
2021-07-12 11:40:00,68.04,68.11,68.03,68.05,46984.0,64.0457,64.1116,64.0363,64.0552,46984.0
2021-07-12 11:50:00,68.04,68.12,68.03,68.12,36825.0,64.0457,64.1211,64.0363,64.1211,36825.0
2021-07-12 12:00:00,68.12,68.17,68.11,68.13,46586.0,64.1211,64.1681,64.1116,64.1305,46586.0
2021-07-12 12:10:00,68.13,68.18,68.08,68.17,30747.0,64.1305,64.1775,64.0834,64.1681,30747.0
2021-07-12 12:20:00,68.17,68.17,68.01,68.07,47362.0,64.1681,64.1681,64.0175,64.074,47362.0
2021-07-12 12:30:00,68.08,68.11,68.04,68.06,39554.0,64.0834,64.1116,64.0457,64.0646,39554.0
2021-07-12 12:40:00,68.06,68.1,68.06,68.09,41803.0,64.0646,64.1022,64.0646,64.0928,41803.0
2021-07-12 12:50:00,68.08,68.14,68.06,68.11,39661.0,64.0834,64.1399,64.0646,64.1116,39661.0
2021-07-12 13:00:00,68.11,68.19,68.09,68.09,72930.0,64.1116,64.1869,64.0928,64.0928,72930.0
2021-07-12 13:10:00,68.09,68.14,68.01,68.06,46698.0,64.0928,64.1399,64.0175,64.0646,46698.0
2021-07-12 13:20:00,68.06,68.14,68.05,68.11,45796.0,64.0646,64.1399,64.0552,64.1116,45796.0
2021-07-12 13:30:00,68.11,68.13,68.08,68.1,34127.0,64.1116,64.1305,64.0834,64.1022,34127.0
2021-07-12 13:40:00,68.11,68.13,68.03,68.07,47470.0,64.1116,64.1305,64.0363,64.074,47470.0
2021-07-12 13:50:00,68.06,68.12,68.04,68.12,45278.0,64.0646,64.1211,64.0457,64.1211,45278.0
2021-07-12 14:00:00,68.12,68.2,68.1,68.19,76038.0,64.1211,64.1964,64.1022,64.1869,76038.0
2021-07-12 14:10:00,68.18,68.23,68.12,68.16,63090.0,64.1775,64.2246,64.1211,64.1587,63090.0
2021-07-12 14:20:00,68.16,68.27,68.14,68.27,38709.0,64.1587,64.2622,64.1399,64.2622,38709.0
2021-07-12 14:30:00,68.26,68.34,68.24,68.33,93083.0,64.2528,64.3281,64.234,64.3187,93083.0
2021-07-12 14:40:00,68.32,68.32,68.19,68.19,51268.0,64.3093,64.3093,64.1869,64.1869,51268.0
2021-07-12 14:50:00,68.19,68.22,68.16,68.17,84349.0,64.1869,64.2152,64.1587,64.1681,84349.0
2021-07-12 15:00:00,68.17,68.19,68.08,68.09,72582.0,64.1681,64.1869,64.0834,64.0928,72582.0
2021-07-12 15:10:00,68.09,68.16,68.08,68.15,97785.0,64.0928,64.1587,64.0834,64.1493,97785.0
2021-07-12 15:20:00,68.16,68.2,68.14,68.18,52034.0,64.1587,64.1964,64.1399,64.1775,52034.0
2021-07-12 15:30:00,68.19,68.22,68.11,68.12,95720.0,64.1869,64.2152,64.1116,64.1211,95720.0
2021-07-12 15:40:00,68.13,68.14,67.98,68.0,147950.0,64.1305,64.1399,63.9893,64.0081,147950.0
2021-07-12 15:50:00,67.99,68.25,67.92,68.24,590268.0,63.9987,64.2434,63.9328,64.234,590268.0
2021-07-13 09:30:00,68.0,68.28,67.84,68.24,94586.0,64.0081,64.2717,63.8575,64.234,94586.0
2021-07-13 09:40:00,68.27,68.33,67.89,67.89,52691.0,64.2622,64.3187,63.9046,63.9046,52691.0
2021-07-13 09:50:00,67.9,67.98,67.79,67.82,47007.0,63.914,63.9893,63.8104,63.8387,47007.0
2021-07-13 10:00:00,67.82,67.88,67.69,67.71,42425.0,63.8387,63.8951,63.7163,63.7351,42425.0
2021-07-13 10:10:00,67.72,67.91,67.71,67.88,53447.0,63.7445,63.9234,63.7351,63.8951,53447.0
2021-07-13 10:20:00,67.88,67.88,67.7,67.73,28970.0,63.8951,63.8951,63.7257,63.7539,28970.0
2021-07-13 10:30:00,67.75,67.94,67.74,67.94,40042.0,63.7728,63.9516,63.7634,63.9516,40042.0
2021-07-13 10:40:00,67.94,67.94,67.75,67.76,82774.0,63.9516,63.9516,63.7728,63.7822,82774.0
2021-07-13 10:50:00,67.72,67.77,67.69,67.7,31826.0,63.7445,63.7916,63.7163,63.7257,31826.0
2021-07-13 11:00:00,67.7,67.82,67.65,67.77,56637.0,63.7257,63.8387,63.6786,63.7916,56637.0
2021-07-13 11:10:00,67.76,67.84,67.64,67.67,66774.0,63.7822,63.8575,63.6692,63.6975,66774.0
2021-07-13 11:20:00,67.66,67.68,67.56,67.59,74492.0,63.6881,63.7069,63.5939,63.6222,74492.0
2021-07-13 11:30:00,67.58,67.69,67.56,67.66,33289.0,63.6128,63.7163,63.5939,63.6881,33289.0
2021-07-13 11:40:00,67.65,67.81,67.63,67.8,27045.0,63.6786,63.8293,63.6598,63.8198,27045.0
2021-07-13 11:50:00,67.79,67.86,67.77,67.84,27968.0,63.8104,63.8763,63.7916,63.8575,27968.0
2021-07-13 12:00:00,67.83,67.89,67.83,67.86,23826.0,63.8481,63.9046,63.8481,63.8763,23826.0
2021-07-13 12:10:00,67.88,67.93,67.82,67.82,20444.0,63.8951,63.9422,63.8387,63.8387,20444.0
2021-07-13 12:20:00,67.82,67.82,67.72,67.77,20842.0,63.8387,63.8387,63.7445,63.7916,20842.0
2021-07-13 12:30:00,67.77,67.83,67.75,67.79,22909.0,63.7916,63.8481,63.7728,63.8104,22909.0
2021-07-13 12:40:00,67.8,67.84,67.77,67.83,20809.0,63.8198,63.8575,63.7916,63.8481,20809.0
2021-07-13 12:50:00,67.83,67.84,67.79,67.81,17314.0,63.8481,63.8575,63.8104,63.8293,17314.0
2021-07-13 13:00:00,67.81,67.84,67.75,67.78,20844.0,63.8293,63.8575,63.7728,63.801,20844.0
2021-07-13 13:10:00,67.78,67.81,67.67,67.67,69153.0,63.801,63.8293,63.6975,63.6975,69153.0
2021-07-13 13:20:00,67.68,67.82,67.67,67.75,101905.0,63.7069,63.8387,63.6975,63.7728,101905.0
2021-07-13 13:30:00,67.75,67.8,67.68,67.77,34747.0,63.7728,63.8198,63.7069,63.7916,34747.0
2021-07-13 13:40:00,67.75,67.88,67.75,67.87,30618.0,63.7728,63.8951,63.7728,63.8857,30618.0
2021-07-13 13:50:00,67.86,67.96,67.84,67.93,57243.0,63.8763,63.9704,63.8575,63.9422,57243.0
2021-07-13 14:00:00,67.92,67.92,67.78,67.82,43300.0,63.9328,63.9328,63.801,63.8387,43300.0
2021-07-13 14:10:00,67.83,68.01,67.81,68.0,42425.0,63.8481,64.0175,63.8293,64.0081,42425.0
2021-07-13 14:20:00,68.0,68.01,67.92,67.94,32101.0,64.0081,64.0175,63.9328,63.9516,32101.0
2021-07-13 14:30:00,67.93,67.98,67.87,67.87,49899.0,63.9422,63.9893,63.8857,63.8857,49899.0
2021-07-13 14:40:00,67.87,67.89,67.78,67.82,31927.0,63.8857,63.9046,63.801,63.8387,31927.0
2021-07-13 14:50:00,67.82,67.86,67.79,67.84,41839.0,63.8387,63.8763,63.8104,63.8575,41839.0
2021-07-13 15:00:00,67.84,67.94,67.82,67.88,43292.0,63.8575,63.9516,63.8387,63.8951,43292.0
2021-07-13 15:10:00,67.87,67.89,67.76,67.81,42757.0,63.8857,63.9046,63.7822,63.8293,42757.0
2021-07-13 15:20:00,67.8,67.82,67.6,67.61,203926.0,63.8198,63.8387,63.6316,63.641,203926.0
2021-07-13 15:30:00,67.6,67.69,67.6,67.66,118390.0,63.6316,63.7163,63.6316,63.6881,118390.0
2021-07-13 15:40:00,67.66,67.71,67.59,67.6,97598.0,63.6881,63.7351,63.6222,63.6316,97598.0
2021-07-13 15:50:00,67.6,67.72,67.47,67.64,580065.0,63.6316,63.7445,63.5092,63.6692,580065.0
2021-07-14 09:30:00,68.03,68.44,67.95,68.25,185347.0,64.0363,64.4223,63.961,64.2434,185347.0
2021-07-14 09:40:00,68.26,68.38,68.23,68.34,57413.0,64.2528,64.3658,64.2246,64.3281,57413.0
2021-07-14 09:50:00,68.36,68.36,67.98,67.98,43885.0,64.347,64.347,63.9893,63.9893,43885.0
2021-07-14 10:00:00,67.98,68.17,67.97,68.11,64575.0,63.9893,64.1681,63.9799,64.1116,64575.0
2021-07-14 10:10:00,68.1,68.29,68.1,68.26,41170.0,64.1022,64.2811,64.1022,64.2528,41170.0
2021-07-14 10:20:00,68.28,68.28,68.08,68.1,33965.0,64.2717,64.2717,64.0834,64.1022,33965.0
2021-07-14 10:30:00,68.11,68.11,67.98,67.98,59286.0,64.1116,64.1116,63.9893,63.9893,59286.0
2021-07-14 10:40:00,67.98,68.15,67.97,68.14,40759.0,63.9893,64.1493,63.9799,64.1399,40759.0
2021-07-14 10:50:00,68.17,68.21,68.08,68.14,44391.0,64.1681,64.2058,64.0834,64.1399,44391.0
2021-07-14 11:00:00,68.12,68.14,68.06,68.11,152309.0,64.1211,64.1399,64.0646,64.1116,152309.0
2021-07-14 11:10:00,68.11,68.3,68.09,68.27,80760.0,64.1116,64.2905,64.0928,64.2622,80760.0
2021-07-14 11:20:00,68.27,68.31,68.2,68.27,148669.0,64.2622,64.2999,64.1964,64.2622,148669.0
2021-07-14 11:30:00,68.26,68.32,68.2,68.21,89856.0,64.2528,64.3093,64.1964,64.2058,89856.0
2021-07-14 11:40:00,68.2,68.26,68.15,68.25,277136.0,64.1964,64.2528,64.1493,64.2434,277136.0
2021-07-14 11:50:00,68.25,68.33,68.23,68.29,75986.0,64.2434,64.3187,64.2246,64.2811,75986.0
2021-07-14 12:00:00,68.29,68.66,68.28,68.59,73925.0,64.2811,64.6294,64.2717,64.5635,73925.0
2021-07-14 12:10:00,68.59,68.6,68.43,68.43,65738.0,64.5635,64.5729,64.4129,64.4129,65738.0
2021-07-14 12:20:00,68.44,68.49,68.39,68.45,48643.0,64.4223,64.4693,64.3752,64.4317,48643.0
2021-07-14 12:30:00,68.44,68.66,68.42,68.58,127989.0,64.4223,64.6294,64.4034,64.554,127989.0
2021-07-14 12:40:00,68.57,68.8,68.49,68.78,566030.0,64.5446,64.7611,64.4693,64.7423,566030.0
2021-07-14 12:50:00,68.79,68.9,68.75,68.89,161385.0,64.7517,64.8553,64.7141,64.8459,161385.0
2021-07-14 13:00:00,68.9,68.98,68.82,68.83,222279.0,64.8553,64.9306,64.78,64.7894,222279.0
2021-07-14 13:10:00,68.83,68.87,68.72,68.73,175447.0,64.7894,64.827,64.6858,64.6952,175447.0
2021-07-14 13:20:00,68.72,68.83,68.72,68.8,192501.0,64.6858,64.7894,64.6858,64.7611,192501.0
2021-07-14 13:30:00,68.81,68.87,68.78,68.82,115232.0,64.7705,64.827,64.7423,64.78,115232.0
2021-07-14 13:40:00,68.81,68.87,68.79,68.8,77860.0,64.7705,64.827,64.7517,64.7611,77860.0
2021-07-14 13:50:00,68.8,68.81,68.74,68.78,143520.0,64.7611,64.7705,64.7047,64.7423,143520.0
2021-07-14 14:00:00,68.79,68.96,68.78,68.82,701500.0,64.7517,64.9117,64.7423,64.78,701500.0
2021-07-14 14:10:00,68.83,68.89,68.77,68.81,52954.0,64.7894,64.8459,64.7329,64.7705,52954.0
2021-07-14 14:20:00,68.81,68.89,68.78,68.85,428559.0,64.7705,64.8459,64.7423,64.8082,428559.0
2021-07-14 14:30:00,68.85,68.96,68.82,68.86,118405.0,64.8082,64.9117,64.78,64.8176,118405.0
2021-07-14 14:40:00,68.86,68.98,68.85,68.98,118540.0,64.8176,64.9306,64.8082,64.9306,118540.0
2021-07-14 14:50:00,68.98,69.07,68.96,69.05,177238.0,64.9306,65.0153,64.9117,64.9965,177238.0
2021-07-14 15:00:00,69.05,69.18,68.99,69.16,117057.0,64.9965,65.1188,64.94,65.1,117057.0
2021-07-14 15:10:00,69.16,69.22,69.14,69.19,163849.0,65.1,65.1565,65.0812,65.1282,163849.0
2021-07-14 15:20:00,69.19,69.2,68.97,68.98,133323.0,65.1282,65.1377,64.9212,64.9306,133323.0
2021-07-14 15:30:00,68.98,69.02,68.7,68.71,142861.0,64.9306,64.9682,64.667,64.6764,142861.0
2021-07-14 15:40:00,68.7,68.73,68.57,68.66,178319.0,64.667,64.6952,64.5446,64.6294,178319.0
2021-07-14 15:50:00,68.65,68.72,68.58,68.65,674105.0,64.6199,64.6858,64.554,64.6199,674105.0
2021-07-15 09:30:00,68.38,68.47,68.02,68.23,131363.0,64.3658,64.4505,64.0269,64.2246,131363.0
2021-07-15 09:40:00,68.25,68.25,67.85,67.85,123780.0,64.2434,64.2434,63.8669,63.8669,123780.0
2021-07-15 09:50:00,67.85,68.15,67.84,68.12,95981.0,63.8669,64.1493,63.8575,64.1211,95981.0
2021-07-15 10:00:00,68.09,68.39,67.98,67.98,71296.0,64.0928,64.3752,63.9893,63.9893,71296.0
2021-07-15 10:10:00,67.98,68.18,67.98,68.08,89514.0,63.9893,64.1775,63.9893,64.0834,89514.0
2021-07-15 10:20:00,68.07,68.1,67.97,68.07,142658.0,64.074,64.1022,63.9799,64.074,142658.0
2021-07-15 10:30:00,68.08,68.32,68.04,68.31,83000.0,64.0834,64.3093,64.0457,64.2999,83000.0
2021-07-15 10:40:00,68.31,68.33,68.17,68.24,67822.0,64.2999,64.3187,64.1681,64.234,67822.0
2021-07-15 10:50:00,68.24,68.3,68.02,68.1,151790.0,64.234,64.2905,64.0269,64.1022,151790.0
2021-07-15 11:00:00,68.09,68.2,68.09,68.14,74329.0,64.0928,64.1964,64.0928,64.1399,74329.0
2021-07-15 11:10:00,68.14,68.15,68.05,68.15,58829.0,64.1399,64.1493,64.0552,64.1493,58829.0
2021-07-15 11:20:00,68.14,68.2,68.11,68.17,46074.0,64.1399,64.1964,64.1116,64.1681,46074.0
2021-07-15 11:30:00,68.16,68.22,68.11,68.2,27896.0,64.1587,64.2152,64.1116,64.1964,27896.0
2021-07-15 11:40:00,68.19,68.23,68.16,68.23,28572.0,64.1869,64.2246,64.1587,64.2246,28572.0
2021-07-15 11:50:00,68.23,68.31,68.22,68.29,50138.0,64.2246,64.2999,64.2152,64.2811,50138.0
2021-07-15 12:00:00,68.29,68.38,68.24,68.26,82721.0,64.2811,64.3658,64.234,64.2528,82721.0
2021-07-15 12:10:00,68.26,68.4,68.23,68.31,134876.0,64.2528,64.3846,64.2246,64.2999,134876.0
2021-07-15 12:20:00,68.31,68.31,68.15,68.17,46026.0,64.2999,64.2999,64.1493,64.1681,46026.0
2021-07-15 12:30:00,68.17,68.17,68.04,68.04,27799.0,64.1681,64.1681,64.0457,64.0457,27799.0
2021-07-15 12:40:00,68.05,68.23,68.01,68.22,40684.0,64.0552,64.2246,64.0175,64.2152,40684.0
2021-07-15 12:50:00,68.22,68.25,68.14,68.19,50112.0,64.2152,64.2434,64.1399,64.1869,50112.0
2021-07-15 13:00:00,68.18,68.19,68.1,68.15,112978.0,64.1775,64.1869,64.1022,64.1493,112978.0
2021-07-15 13:10:00,68.15,68.15,68.04,68.05,120804.0,64.1493,64.1493,64.0457,64.0552,120804.0
2021-07-15 13:20:00,68.05,68.08,68.0,68.0,64754.0,64.0552,64.0834,64.0081,64.0081,64754.0
2021-07-15 13:30:00,68.0,68.01,67.75,67.8,64978.0,64.0081,64.0175,63.7728,63.8198,64978.0
2021-07-15 13:40:00,67.81,67.9,67.75,67.83,60039.0,63.8293,63.914,63.7728,63.8481,60039.0
2021-07-15 13:50:00,67.83,67.88,67.79,67.83,58685.0,63.8481,63.8951,63.8104,63.8481,58685.0
2021-07-15 14:00:00,67.82,67.96,67.81,67.96,73763.0,63.8387,63.9704,63.8293,63.9704,73763.0
2021-07-15 14:10:00,67.96,68.0,67.86,67.99,34174.0,63.9704,64.0081,63.8763,63.9987,34174.0
2021-07-15 14:20:00,68.0,68.05,67.96,68.02,43999.0,64.0081,64.0552,63.9704,64.0269,43999.0
2021-07-15 14:30:00,68.02,68.1,68.01,68.09,52556.0,64.0269,64.1022,64.0175,64.0928,52556.0
2021-07-15 14:40:00,68.09,68.22,68.08,68.22,70109.0,64.0928,64.2152,64.0834,64.2152,70109.0
2021-07-15 14:50:00,68.22,68.22,68.13,68.19,38065.0,64.2152,64.2152,64.1305,64.1869,38065.0
2021-07-15 15:00:00,68.19,68.22,68.17,68.21,79260.0,64.1869,64.2152,64.1681,64.2058,79260.0
2021-07-15 15:10:00,68.2,68.21,68.16,68.21,49489.0,64.1964,64.2058,64.1587,64.2058,49489.0
2021-07-15 15:20:00,68.22,68.24,68.17,68.21,64454.0,64.2152,64.234,64.1681,64.2058,64454.0
2021-07-15 15:30:00,68.21,68.3,68.21,68.23,101482.0,64.2058,64.2905,64.2058,64.2246,101482.0
2021-07-15 15:40:00,68.23,68.25,68.18,68.21,72131.0,64.2246,64.2434,64.1775,64.2058,72131.0
2021-07-15 15:50:00,68.22,68.28,68.05,68.08,520203.0,64.2152,64.2717,64.0552,64.0834,520203.0
2021-07-16 09:30:00,68.42,68.59,68.23,68.55,210447.0,64.4034,64.5635,64.2246,64.5258,210447.0
2021-07-16 09:40:00,68.53,68.6,68.38,68.42,198447.0,64.507,64.5729,64.3658,64.4034,198447.0
2021-07-16 09:50:00,68.44,68.47,68.23,68.38,42505.0,64.4223,64.4505,64.2246,64.3658,42505.0
2021-07-16 10:00:00,68.38,68.46,68.13,68.16,57949.0,64.3658,64.4411,64.1305,64.1587,57949.0
2021-07-16 10:10:00,68.16,68.18,67.96,68.11,92954.0,64.1587,64.1775,63.9704,64.1116,92954.0
2021-07-16 10:20:00,68.11,68.13,67.87,67.87,68092.0,64.1116,64.1305,63.8857,63.8857,68092.0
2021-07-16 10:30:00,67.87,68.03,67.87,67.96,252567.0,63.8857,64.0363,63.8857,63.9704,252567.0
2021-07-16 10:40:00,67.96,68.03,67.88,67.91,118417.0,63.9704,64.0363,63.8951,63.9234,118417.0
2021-07-16 10:50:00,67.91,68.07,67.9,68.02,82090.0,63.9234,64.074,63.914,64.0269,82090.0
2021-07-16 11:00:00,68.03,68.1,67.96,68.0,81427.0,64.0363,64.1022,63.9704,64.0081,81427.0
2021-07-16 11:10:00,67.98,68.02,67.86,67.89,127679.0,63.9893,64.0269,63.8763,63.9046,127679.0
2021-07-16 11:20:00,67.89,67.97,67.86,67.87,146653.0,63.9046,63.9799,63.8763,63.8857,146653.0
2021-07-16 11:30:00,67.86,68.03,67.86,68.01,221937.0,63.8763,64.0363,63.8763,64.0175,221937.0
2021-07-16 11:40:00,68.0,68.01,67.87,67.93,80639.0,64.0081,64.0175,63.8857,63.9422,80639.0
2021-07-16 11:50:00,67.93,67.98,67.87,67.91,462899.0,63.9422,63.9893,63.8857,63.9234,462899.0
2021-07-16 12:00:00,67.91,68.06,67.91,68.06,56044.0,63.9234,64.0646,63.9234,64.0646,56044.0
2021-07-16 12:10:00,68.06,68.11,68.04,68.09,63142.0,64.0646,64.1116,64.0457,64.0928,63142.0
2021-07-16 12:20:00,68.09,68.1,67.94,67.97,57047.0,64.0928,64.1022,63.9516,63.9799,57047.0
2021-07-16 12:30:00,67.96,67.98,67.88,67.91,75478.0,63.9704,63.9893,63.8951,63.9234,75478.0
2021-07-16 12:40:00,67.91,67.91,67.77,67.85,193944.0,63.9234,63.9234,63.7916,63.8669,193944.0
2021-07-16 12:50:00,67.84,67.94,67.82,67.93,59371.0,63.8575,63.9516,63.8387,63.9422,59371.0
2021-07-16 13:00:00,67.94,68.02,67.92,68.0,100343.0,63.9516,64.0269,63.9328,64.0081,100343.0
2021-07-16 13:10:00,68.01,68.03,67.92,67.92,59521.0,64.0175,64.0363,63.9328,63.9328,59521.0
2021-07-16 13:20:00,67.92,67.98,67.85,67.9,116591.0,63.9328,63.9893,63.8669,63.914,116591.0
2021-07-16 13:30:00,67.89,67.91,67.62,67.78,143349.0,63.9046,63.9234,63.6504,63.801,143349.0
2021-07-16 13:40:00,67.78,67.82,67.73,67.75,94543.0,63.801,63.8387,63.7539,63.7728,94543.0
2021-07-16 13:50:00,67.75,67.81,67.69,67.75,480871.0,63.7728,63.8293,63.7163,63.7728,480871.0
2021-07-16 14:00:00,67.75,67.81,67.54,67.66,116015.0,63.7728,63.8293,63.5751,63.6881,116015.0
2021-07-16 14:10:00,67.66,67.76,67.62,67.62,121633.0,63.6881,63.7822,63.6504,63.6504,121633.0
2021-07-16 14:20:00,67.62,67.62,67.39,67.39,50372.0,63.6504,63.6504,63.4339,63.4339,50372.0
2021-07-16 14:30:00,67.38,67.5,67.34,67.36,98889.0,63.4245,63.5374,63.3868,63.4057,98889.0
2021-07-16 14:40:00,67.36,67.51,67.35,67.49,96130.0,63.4057,63.5469,63.3963,63.528,96130.0
2021-07-16 14:50:00,67.5,67.54,67.45,67.45,103520.0,63.5374,63.5751,63.4904,63.4904,103520.0
2021-07-16 15:00:00,67.44,67.44,67.26,67.31,80770.0,63.481,63.481,63.3115,63.3586,80770.0
2021-07-16 15:10:00,67.32,67.38,67.18,67.38,97783.0,63.368,63.4245,63.2362,63.4245,97783.0
2021-07-16 15:20:00,67.38,67.41,67.31,67.32,93809.0,63.4245,63.4527,63.3586,63.368,93809.0
2021-07-16 15:30:00,67.32,67.47,67.26,67.39,203931.0,63.368,63.5092,63.3115,63.4339,203931.0
2021-07-16 15:40:00,67.38,67.48,67.32,67.36,151668.0,63.4245,63.5186,63.368,63.4057,151668.0
2021-07-16 15:50:00,67.36,67.47,67.32,67.42,599101.0,63.4057,63.5092,63.368,63.4621,599101.0
2021-07-19 09:30:00,66.17,66.63,65.76,66.27,249242.0,62.2855,62.7185,61.8996,62.3797,249242.0
2021-07-19 09:40:00,66.27,66.27,65.82,65.86,197492.0,62.3797,62.3797,61.9561,61.9937,197492.0
2021-07-19 09:50:00,65.85,65.86,65.49,65.63,145095.0,61.9843,61.9937,61.6454,61.7772,145095.0
2021-07-19 10:00:00,65.62,65.62,65.28,65.36,148926.0,61.7678,61.7678,61.4478,61.5231,148926.0
2021-07-19 10:10:00,65.36,65.36,64.95,65.02,149441.0,61.5231,61.5231,61.1371,61.203,149441.0
2021-07-19 10:20:00,65.01,65.26,64.88,65.13,112855.0,61.1936,61.4289,61.0713,61.3066,112855.0
2021-07-19 10:30:00,65.13,65.61,65.11,65.53,94475.0,61.3066,61.7584,61.2878,61.6831,94475.0
2021-07-19 10:40:00,65.53,65.81,65.44,65.68,134571.0,61.6831,61.9467,61.5984,61.8243,134571.0
2021-07-19 10:50:00,65.66,65.7,65.49,65.63,134110.0,61.8055,61.8431,61.6454,61.7772,134110.0
2021-07-19 11:00:00,65.64,65.89,65.61,65.87,223904.0,61.7866,62.022,61.7584,62.0031,223904.0
2021-07-19 11:10:00,65.87,65.98,65.87,65.93,91168.0,62.0031,62.1067,62.0031,62.0596,91168.0
2021-07-19 11:20:00,65.92,65.92,65.49,65.51,253129.0,62.0502,62.0502,61.6454,61.6643,253129.0
2021-07-19 11:30:00,65.49,65.83,65.47,65.77,107551.0,61.6454,61.9655,61.6266,61.909,107551.0
2021-07-19 11:40:00,65.78,66.01,65.75,65.95,179113.0,61.9184,62.1349,61.8902,62.0784,179113.0
2021-07-19 11:50:00,65.96,66.03,65.81,65.93,221297.0,62.0879,62.1537,61.9467,62.0596,221297.0
2021-07-19 12:00:00,65.92,65.95,65.6,65.6,131123.0,62.0502,62.0784,61.749,61.749,131123.0
2021-07-19 12:10:00,65.6,65.62,65.3,65.31,117061.0,61.749,61.7678,61.4666,61.476,117061.0
2021-07-19 12:20:00,65.3,65.45,65.16,65.23,115927.0,61.4666,61.6078,61.3348,61.4007,115927.0
2021-07-19 12:30:00,65.22,65.25,65.14,65.17,71742.0,61.3913,61.4195,61.316,61.3442,71742.0
2021-07-19 12:40:00,65.16,65.16,64.99,65.05,146650.0,61.3348,61.3348,61.1748,61.2313,146650.0
2021-07-19 12:50:00,65.04,65.05,64.93,65.0,162634.0,61.2219,61.2313,61.1183,61.1842,162634.0
2021-07-19 13:00:00,65.0,65.23,64.99,65.13,121059.0,61.1842,61.4007,61.1748,61.3066,121059.0
2021-07-19 13:10:00,65.13,65.2,65.02,65.02,56294.0,61.3066,61.3725,61.203,61.203,56294.0
2021-07-19 13:20:00,65.02,65.09,64.9,64.97,58611.0,61.203,61.2689,61.0901,61.156,58611.0
2021-07-19 13:30:00,64.95,65.08,64.84,65.01,78545.0,61.1371,61.2595,61.0336,61.1936,78545.0
2021-07-19 13:40:00,65.01,65.04,64.84,64.84,90187.0,61.1936,61.2219,61.0336,61.0336,90187.0
2021-07-19 13:50:00,64.84,64.85,64.65,64.7,129159.0,61.0336,61.043,60.8548,60.9018,129159.0
2021-07-19 14:00:00,64.7,64.95,64.7,64.73,62215.0,60.9018,61.1371,60.9018,60.9301,62215.0
2021-07-19 14:10:00,64.74,64.9,64.72,64.82,76889.0,60.9395,61.0901,60.9206,61.0148,76889.0
2021-07-19 14:20:00,64.82,64.89,64.8,64.89,121543.0,61.0148,61.0807,60.996,61.0807,121543.0
2021-07-19 14:30:00,64.9,64.9,64.63,64.65,116692.0,61.0901,61.0901,60.8359,60.8548,116692.0
2021-07-19 14:40:00,64.65,64.8,64.63,64.8,80218.0,60.8548,60.996,60.8359,60.996,80218.0
2021-07-19 14:50:00,64.79,64.87,64.68,64.72,59059.0,60.9865,61.0618,60.883,60.9206,59059.0
2021-07-19 15:00:00,64.73,64.92,64.66,64.86,153274.0,60.9301,61.1089,60.8642,61.0524,153274.0
2021-07-19 15:10:00,64.86,64.93,64.65,64.67,133061.0,61.0524,61.1183,60.8548,60.8736,133061.0
2021-07-19 15:20:00,64.66,64.83,64.64,64.75,160299.0,60.8642,61.0242,60.8453,60.9489,160299.0
2021-07-19 15:30:00,64.76,64.97,64.73,64.97,144103.0,60.9583,61.156,60.9301,61.156,144103.0
2021-07-19 15:40:00,64.96,64.96,64.77,64.88,189067.0,61.1466,61.1466,60.9677,61.0713,189067.0
2021-07-19 15:50:00,64.87,65.04,64.79,65.04,688362.0,61.0618,61.2219,60.9865,61.2219,688362.0
2021-07-20 09:30:00,64.8,65.08,64.43,64.76,246337.0,60.996,61.2595,60.6477,60.9583,246337.0
2021-07-20 09:40:00,64.75,65.09,64.51,65.06,137812.0,60.9489,61.2689,60.723,61.2407,137812.0
2021-07-20 09:50:00,65.06,65.38,64.98,65.28,238304.0,61.2407,61.5419,61.1654,61.4478,238304.0
2021-07-20 10:00:00,65.26,65.54,65.22,65.45,232240.0,61.4289,61.6925,61.3913,61.6078,232240.0
2021-07-20 10:10:00,65.46,65.69,65.42,65.54,86602.0,61.6172,61.8337,61.5796,61.6925,86602.0
2021-07-20 10:20:00,65.53,65.59,65.46,65.49,114188.0,61.6831,61.7396,61.6172,61.6454,114188.0
2021-07-20 10:30:00,65.5,65.59,65.36,65.59,80092.0,61.6549,61.7396,61.5231,61.7396,80092.0
2021-07-20 10:40:00,65.6,65.77,65.58,65.77,60228.0,61.749,61.909,61.7302,61.909,60228.0
2021-07-20 10:50:00,65.78,65.93,65.67,65.75,87709.0,61.9184,62.0596,61.8149,61.8902,87709.0
2021-07-20 11:00:00,65.75,65.93,65.74,65.77,147071.0,61.8902,62.0596,61.8808,61.909,147071.0
2021-07-20 11:10:00,65.77,65.84,65.7,65.83,53291.0,61.909,61.9749,61.8431,61.9655,53291.0
2021-07-20 11:20:00,65.81,65.86,65.76,65.82,105612.0,61.9467,61.9937,61.8996,61.9561,105612.0
2021-07-20 11:30:00,65.81,65.92,65.74,65.85,131078.0,61.9467,62.0502,61.8808,61.9843,131078.0
2021-07-20 11:40:00,65.85,66.03,65.82,66.03,43165.0,61.9843,62.1537,61.9561,62.1537,43165.0
2021-07-20 11:50:00,66.02,66.25,66.01,66.23,39448.0,62.1443,62.3608,62.1349,62.342,39448.0
2021-07-20 12:00:00,66.23,66.24,66.05,66.1,35033.0,62.342,62.3514,62.1726,62.2196,35033.0
2021-07-20 12:10:00,66.1,66.22,66.08,66.21,26427.0,62.2196,62.3326,62.2008,62.3232,26427.0
2021-07-20 12:20:00,66.21,66.3,66.19,66.25,26175.0,62.3232,62.4079,62.3044,62.3608,26175.0
2021-07-20 12:30:00,66.24,66.37,66.24,66.33,27203.0,62.3514,62.4738,62.3514,62.4361,27203.0
2021-07-20 12:40:00,66.33,66.39,66.29,66.36,37537.0,62.4361,62.4926,62.3985,62.4644,37537.0
2021-07-20 12:50:00,66.36,66.42,66.29,66.33,60242.0,62.4644,62.5209,62.3985,62.4361,60242.0
2021-07-20 13:00:00,66.35,66.39,66.18,66.28,67969.0,62.455,62.4926,62.2949,62.3891,67969.0
2021-07-20 13:10:00,66.28,66.31,66.2,66.24,72626.0,62.3891,62.4173,62.3138,62.3514,72626.0
2021-07-20 13:20:00,66.24,66.28,66.13,66.2,61518.0,62.3514,62.3891,62.2479,62.3138,61518.0
2021-07-20 13:30:00,66.21,66.38,66.21,66.31,79353.0,62.3232,62.4832,62.3232,62.4173,79353.0
2021-07-20 13:40:00,66.32,66.41,66.24,66.24,81097.0,62.4267,62.5114,62.3514,62.3514,81097.0
2021-07-20 13:50:00,66.25,66.32,66.17,66.27,92876.0,62.3608,62.4267,62.2855,62.3797,92876.0
2021-07-20 14:00:00,66.27,66.54,66.26,66.46,89149.0,62.3797,62.6338,62.3702,62.5585,89149.0
2021-07-20 14:10:00,66.47,66.62,66.45,66.59,95458.0,62.5679,62.7091,62.5491,62.6809,95458.0
2021-07-20 14:20:00,66.58,66.6,66.52,66.59,58269.0,62.6715,62.6903,62.615,62.6809,58269.0
2021-07-20 14:30:00,66.61,66.7,66.57,66.67,70427.0,62.6997,62.7844,62.662,62.7562,70427.0
2021-07-20 14:40:00,66.67,66.77,66.65,66.69,61494.0,62.7562,62.8503,62.7373,62.775,61494.0
2021-07-20 14:50:00,66.7,66.87,66.69,66.74,76367.0,62.7844,62.9444,62.775,62.8221,76367.0
2021-07-20 15:00:00,66.74,66.84,66.7,66.76,46247.0,62.8221,62.9162,62.7844,62.8409,46247.0
2021-07-20 15:10:00,66.76,66.81,66.68,66.73,65048.0,62.8409,62.888,62.7656,62.8127,65048.0
2021-07-20 15:20:00,66.73,66.77,66.65,66.75,66711.0,62.8127,62.8503,62.7373,62.8315,66711.0
2021-07-20 15:30:00,66.76,66.79,66.66,66.74,152185.0,62.8409,62.8691,62.7468,62.8221,152185.0
2021-07-20 15:40:00,66.73,66.78,66.71,66.78,139045.0,62.8127,62.8597,62.7938,62.8597,139045.0
2021-07-20 15:50:00,66.77,66.78,66.48,66.5,443416.0,62.8503,62.8597,62.5773,62.5962,443416.0
2021-07-21 09:30:00,67.07,67.41,66.8,67.26,90148.0,63.1327,63.4527,62.8785,63.3115,90148.0
2021-07-21 09:40:00,67.27,67.69,67.19,67.65,95207.0,63.321,63.7163,63.2456,63.6786,95207.0
2021-07-21 09:50:00,67.65,67.91,67.65,67.75,72025.0,63.6786,63.9234,63.6786,63.7728,72025.0
2021-07-21 10:00:00,67.75,67.86,67.63,67.79,46315.0,63.7728,63.8763,63.6598,63.8104,46315.0
2021-07-21 10:10:00,67.82,67.9,67.7,67.73,57391.0,63.8387,63.914,63.7257,63.7539,57391.0
2021-07-21 10:20:00,67.7,67.79,67.47,67.47,38504.0,63.7257,63.8104,63.5092,63.5092,38504.0
2021-07-21 10:30:00,67.47,67.54,67.36,67.44,77093.0,63.5092,63.5751,63.4057,63.481,77093.0
2021-07-21 10:40:00,67.44,67.44,67.26,67.26,55678.0,63.481,63.481,63.3115,63.3115,55678.0
2021-07-21 10:50:00,67.26,67.33,67.06,67.06,66657.0,63.3115,63.3774,63.1233,63.1233,66657.0
2021-07-21 11:00:00,67.07,67.25,67.07,67.07,65932.0,63.1327,63.3021,63.1327,63.1327,65932.0
2021-07-21 11:10:00,67.06,67.13,67.04,67.07,42033.0,63.1233,63.1892,63.1045,63.1327,42033.0
2021-07-21 11:20:00,67.08,67.09,66.87,66.88,53197.0,63.1421,63.1515,62.9444,62.9538,53197.0
2021-07-21 11:30:00,66.87,66.98,66.85,66.91,39630.0,62.9444,63.048,62.9256,62.9821,39630.0
2021-07-21 11:40:00,66.9,67.06,66.89,67.01,49703.0,62.9727,63.1233,62.9633,63.0762,49703.0
2021-07-21 11:50:00,67.01,67.17,66.99,67.15,68218.0,63.0762,63.2268,63.0574,63.208,68218.0
2021-07-21 12:00:00,67.17,67.19,67.04,67.04,36112.0,63.2268,63.2456,63.1045,63.1045,36112.0
2021-07-21 12:10:00,67.06,67.09,67.01,67.07,30077.0,63.1233,63.1515,63.0762,63.1327,30077.0
2021-07-21 12:20:00,67.07,67.09,66.99,67.04,40817.0,63.1327,63.1515,63.0574,63.1045,40817.0
2021-07-21 12:30:00,67.04,67.2,67.01,67.18,38940.0,63.1045,63.2551,63.0762,63.2362,38940.0
2021-07-21 12:40:00,67.17,67.23,67.13,67.17,28421.0,63.2268,63.2833,63.1892,63.2268,28421.0
2021-07-21 12:50:00,67.17,67.22,67.13,67.2,19482.0,63.2268,63.2739,63.1892,63.2551,19482.0
2021-07-21 13:00:00,67.2,67.24,67.17,67.21,25168.0,63.2551,63.2927,63.2268,63.2645,25168.0
2021-07-21 13:10:00,67.2,67.26,67.19,67.23,33513.0,63.2551,63.3115,63.2456,63.2833,33513.0
2021-07-21 13:20:00,67.23,67.29,67.2,67.23,21466.0,63.2833,63.3398,63.2551,63.2833,21466.0
2021-07-21 13:30:00,67.23,67.27,67.1,67.12,32529.0,63.2833,63.321,63.1609,63.1798,32529.0
2021-07-21 13:40:00,67.12,67.17,67.08,67.13,45168.0,63.1798,63.2268,63.1421,63.1892,45168.0
2021-07-21 13:50:00,67.13,67.2,67.11,67.17,60739.0,63.1892,63.2551,63.1703,63.2268,60739.0
2021-07-21 14:00:00,67.18,67.33,67.18,67.33,46336.0,63.2362,63.3774,63.2362,63.3774,46336.0
2021-07-21 14:10:00,67.34,67.34,67.24,67.24,36518.0,63.3868,63.3868,63.2927,63.2927,36518.0
2021-07-21 14:20:00,67.25,67.35,67.21,67.34,39588.0,63.3021,63.3963,63.2645,63.3868,39588.0
2021-07-21 14:30:00,67.34,67.37,67.28,67.33,38607.0,63.3868,63.4151,63.3304,63.3774,38607.0
2021-07-21 14:40:00,67.33,67.36,67.3,67.31,31478.0,63.3774,63.4057,63.3492,63.3586,31478.0
2021-07-21 14:50:00,67.31,67.32,67.26,67.31,26959.0,63.3586,63.368,63.3115,63.3586,26959.0
2021-07-21 15:00:00,67.31,67.42,67.28,67.37,56739.0,63.3586,63.4621,63.3304,63.4151,56739.0
2021-07-21 15:10:00,67.37,67.55,67.36,67.47,126403.0,63.4151,63.5845,63.4057,63.5092,126403.0
2021-07-21 15:20:00,67.47,67.51,67.46,67.51,59221.0,63.5092,63.5469,63.4998,63.5469,59221.0
2021-07-21 15:30:00,67.51,67.53,67.36,67.36,61559.0,63.5469,63.5657,63.4057,63.4057,61559.0
2021-07-21 15:40:00,67.37,67.42,67.34,67.37,66955.0,63.4151,63.4621,63.3868,63.4151,66955.0
2021-07-21 15:50:00,67.35,67.55,67.33,67.49,233203.0,63.3963,63.5845,63.3774,63.528,233203.0
2021-07-22 09:30:00,67.62,67.73,66.98,67.3,136107.0,63.6504,63.7539,63.048,63.3492,136107.0
2021-07-22 09:40:00,67.31,67.49,67.17,67.17,122628.0,63.3586,63.528,63.2268,63.2268,122628.0
2021-07-22 09:50:00,67.17,67.28,66.96,67.17,137137.0,63.2268,63.3304,63.0291,63.2268,137137.0
2021-07-22 10:00:00,67.17,67.19,66.93,67.06,51435.0,63.2268,63.2456,63.0009,63.1233,51435.0
2021-07-22 10:10:00,67.06,67.28,67.06,67.19,52775.0,63.1233,63.3304,63.1233,63.2456,52775.0
2021-07-22 10:20:00,67.19,67.25,67.08,67.13,45452.0,63.2456,63.3021,63.1421,63.1892,45452.0
2021-07-22 10:30:00,67.13,67.26,67.12,67.25,47279.0,63.1892,63.3115,63.1798,63.3021,47279.0
2021-07-22 10:40:00,67.25,67.34,67.22,67.23,30189.0,63.3021,63.3868,63.2739,63.2833,30189.0
2021-07-22 10:50:00,67.24,67.24,67.08,67.1,35366.0,63.2927,63.2927,63.1421,63.1609,35366.0
2021-07-22 11:00:00,67.1,67.14,67.02,67.07,51570.0,63.1609,63.1986,63.0856,63.1327,51570.0
2021-07-22 11:10:00,67.06,67.07,66.89,66.91,35300.0,63.1233,63.1327,62.9633,62.9821,35300.0
2021-07-22 11:20:00,66.92,66.94,66.84,66.92,54066.0,62.9915,63.0103,62.9162,62.9915,54066.0
2021-07-22 11:30:00,66.92,67.04,66.86,67.01,49721.0,62.9915,63.1045,62.935,63.0762,49721.0
2021-07-22 11:40:00,67.01,67.02,66.86,66.86,19395.0,63.0762,63.0856,62.935,62.935,19395.0
2021-07-22 11:50:00,66.87,66.9,66.78,66.88,25603.0,62.9444,62.9727,62.8597,62.9538,25603.0
2021-07-22 12:00:00,66.88,66.92,66.8,66.8,25290.0,62.9538,62.9915,62.8785,62.8785,25290.0
2021-07-22 12:10:00,66.79,66.89,66.79,66.86,20349.0,62.8691,62.9633,62.8691,62.935,20349.0
2021-07-22 12:20:00,66.86,66.93,66.8,66.92,35916.0,62.935,63.0009,62.8785,62.9915,35916.0
2021-07-22 12:30:00,66.92,66.94,66.85,66.92,26181.0,62.9915,63.0103,62.9256,62.9915,26181.0
2021-07-22 12:40:00,66.94,66.99,66.88,66.88,21143.0,63.0103,63.0574,62.9538,62.9538,21143.0
2021-07-22 12:50:00,66.88,66.98,66.87,66.97,23161.0,62.9538,63.048,62.9444,63.0386,23161.0
2021-07-22 13:00:00,66.97,67.05,66.94,67.03,24697.0,63.0386,63.1139,63.0103,63.095,24697.0
2021-07-22 13:10:00,67.03,67.08,67.02,67.03,21921.0,63.095,63.1421,63.0856,63.095,21921.0
2021-07-22 13:20:00,67.02,67.08,66.99,67.07,18382.0,63.0856,63.1421,63.0574,63.1327,18382.0
2021-07-22 13:30:00,67.09,67.14,67.04,67.11,27393.0,63.1515,63.1986,63.1045,63.1703,27393.0
2021-07-22 13:40:00,67.1,67.11,67.02,67.06,20364.0,63.1609,63.1703,63.0856,63.1233,20364.0
2021-07-22 13:50:00,67.07,67.13,67.05,67.12,39355.0,63.1327,63.1892,63.1139,63.1798,39355.0
2021-07-22 14:00:00,67.12,67.15,67.07,67.08,28296.0,63.1798,63.208,63.1327,63.1421,28296.0
2021-07-22 14:10:00,67.08,67.17,67.08,67.14,35618.0,63.1421,63.2268,63.1421,63.1986,35618.0
2021-07-22 14:20:00,67.14,67.15,67.06,67.06,31683.0,63.1986,63.208,63.1233,63.1233,31683.0
2021-07-22 14:30:00,67.06,67.17,67.02,67.15,47980.0,63.1233,63.2268,63.0856,63.208,47980.0
2021-07-22 14:40:00,67.15,67.21,67.09,67.18,23759.0,63.208,63.2645,63.1515,63.2362,23759.0
2021-07-22 14:50:00,67.19,67.2,67.15,67.19,21574.0,63.2456,63.2551,63.208,63.2456,21574.0
2021-07-22 15:00:00,67.2,67.25,67.19,67.21,31775.0,63.2551,63.3021,63.2456,63.2645,31775.0
2021-07-22 15:10:00,67.21,67.22,67.14,67.16,36102.0,63.2645,63.2739,63.1986,63.2174,36102.0
2021-07-22 15:20:00,67.17,67.21,67.12,67.18,95614.0,63.2268,63.2645,63.1798,63.2362,95614.0
2021-07-22 15:30:00,67.17,67.22,67.08,67.2,106546.0,63.2268,63.2739,63.1421,63.2551,106546.0
2021-07-22 15:40:00,67.2,67.3,67.18,67.26,126226.0,63.2551,63.3492,63.2362,63.3115,126226.0
2021-07-22 15:50:00,67.26,67.34,67.23,67.27,178292.0,63.3115,63.3868,63.2833,63.321,178292.0
2021-07-23 09:30:00,67.75,68.04,67.53,67.64,119294.0,63.7728,64.0457,63.5657,63.6692,119294.0
2021-07-23 09:40:00,67.66,67.71,67.47,67.52,44014.0,63.6881,63.7351,63.5092,63.5563,44014.0
2021-07-23 09:50:00,67.51,67.52,67.31,67.48,76368.0,63.5469,63.5563,63.3586,63.5186,76368.0
2021-07-23 10:00:00,67.49,67.61,67.48,67.55,51114.0,63.528,63.641,63.5186,63.5845,51114.0
2021-07-23 10:10:00,67.55,67.62,67.47,67.51,56057.0,63.5845,63.6504,63.5092,63.5469,56057.0
2021-07-23 10:20:00,67.5,67.64,67.46,67.63,20602.0,63.5374,63.6692,63.4998,63.6598,20602.0
2021-07-23 10:30:00,67.63,67.8,67.6,67.75,43190.0,63.6598,63.8198,63.6316,63.7728,43190.0
2021-07-23 10:40:00,67.75,67.91,67.75,67.9,42117.0,63.7728,63.9234,63.7728,63.914,42117.0
2021-07-23 10:50:00,67.89,67.95,67.86,67.89,43924.0,63.9046,63.961,63.8763,63.9046,43924.0
2021-07-23 11:00:00,67.91,68.08,67.9,68.08,35661.0,63.9234,64.0834,63.914,64.0834,35661.0
2021-07-23 11:10:00,68.08,68.09,67.97,67.98,31321.0,64.0834,64.0928,63.9799,63.9893,31321.0
2021-07-23 11:20:00,68.0,68.16,67.99,68.14,38874.0,64.0081,64.1587,63.9987,64.1399,38874.0
2021-07-23 11:30:00,68.15,68.16,67.92,67.93,43923.0,64.1493,64.1587,63.9328,63.9422,43923.0
2021-07-23 11:40:00,67.93,67.93,67.82,67.85,34578.0,63.9422,63.9422,63.8387,63.8669,34578.0
2021-07-23 11:50:00,67.88,67.88,67.76,67.77,53546.0,63.8951,63.8951,63.7822,63.7916,53546.0
2021-07-23 12:00:00,67.78,67.87,67.73,67.83,49912.0,63.801,63.8857,63.7539,63.8481,49912.0
2021-07-23 12:10:00,67.83,67.94,67.82,67.92,22461.0,63.8481,63.9516,63.8387,63.9328,22461.0
2021-07-23 12:20:00,67.93,67.96,67.79,67.86,25806.0,63.9422,63.9704,63.8104,63.8763,25806.0
2021-07-23 12:30:00,67.87,67.89,67.72,67.79,40848.0,63.8857,63.9046,63.7445,63.8104,40848.0
2021-07-23 12:40:00,67.79,67.89,67.73,67.86,38103.0,63.8104,63.9046,63.7539,63.8763,38103.0
2021-07-23 12:50:00,67.86,67.89,67.8,67.89,30574.0,63.8763,63.9046,63.8198,63.9046,30574.0
2021-07-23 13:00:00,67.88,67.99,67.87,67.96,40488.0,63.8951,63.9987,63.8857,63.9704,40488.0
2021-07-23 13:10:00,67.96,68.02,67.94,68.0,25459.0,63.9704,64.0269,63.9516,64.0081,25459.0
2021-07-23 13:20:00,68.01,68.03,67.92,67.92,55663.0,64.0175,64.0363,63.9328,63.9328,55663.0
2021-07-23 13:30:00,67.92,68.03,67.91,68.02,44527.0,63.9328,64.0363,63.9234,64.0269,44527.0
2021-07-23 13:40:00,68.03,68.06,68.0,68.06,34300.0,64.0363,64.0646,64.0081,64.0646,34300.0
2021-07-23 13:50:00,68.06,68.09,68.04,68.05,56028.0,64.0646,64.0928,64.0457,64.0552,56028.0
2021-07-23 14:00:00,68.05,68.07,68.02,68.06,76501.0,64.0552,64.074,64.0269,64.0646,76501.0
2021-07-23 14:10:00,68.06,68.1,68.03,68.06,44795.0,64.0646,64.1022,64.0363,64.0646,44795.0
2021-07-23 14:20:00,68.05,68.09,67.96,67.98,110860.0,64.0552,64.0928,63.9704,63.9893,110860.0
2021-07-23 14:30:00,67.98,68.03,67.96,67.99,64332.0,63.9893,64.0363,63.9704,63.9987,64332.0
2021-07-23 14:40:00,67.98,68.11,67.97,68.11,53805.0,63.9893,64.1116,63.9799,64.1116,53805.0
2021-07-23 14:50:00,68.11,68.17,68.09,68.15,45612.0,64.1116,64.1681,64.0928,64.1493,45612.0
2021-07-23 15:00:00,68.15,68.2,68.12,68.16,165909.0,64.1493,64.1964,64.1211,64.1587,165909.0
2021-07-23 15:10:00,68.16,68.18,68.01,68.16,95276.0,64.1587,64.1775,64.0175,64.1587,95276.0
2021-07-23 15:20:00,68.15,68.27,68.14,68.26,75344.0,64.1493,64.2622,64.1399,64.2528,75344.0
2021-07-23 15:30:00,68.25,68.3,68.24,68.3,183263.0,64.2434,64.2905,64.234,64.2905,183263.0
2021-07-23 15:40:00,68.3,68.34,68.27,68.34,155733.0,64.2905,64.3281,64.2622,64.3281,155733.0
2021-07-23 15:50:00,68.32,68.42,68.18,68.18,469596.0,64.3093,64.4034,64.1775,64.1775,469596.0
2021-07-26 09:30:00,67.95,68.48,67.82,68.27,113271.0,63.961,64.4599,63.8387,64.2622,113271.0
2021-07-26 09:40:00,68.26,68.26,67.89,67.98,80118.0,64.2528,64.2528,63.9046,63.9893,80118.0
2021-07-26 09:50:00,67.97,68.36,67.94,68.36,63355.0,63.9799,64.347,63.9516,64.347,63355.0
2021-07-26 10:00:00,68.36,68.42,68.28,68.32,56402.0,64.347,64.4034,64.2717,64.3093,56402.0
2021-07-26 10:10:00,68.32,68.44,68.23,68.38,125536.0,64.3093,64.4223,64.2246,64.3658,125536.0
2021-07-26 10:20:00,68.39,68.42,68.19,68.24,38128.0,64.3752,64.4034,64.1869,64.234,38128.0
2021-07-26 10:30:00,68.27,68.29,68.12,68.17,106557.0,64.2622,64.2811,64.1211,64.1681,106557.0
2021-07-26 10:40:00,68.16,68.27,68.12,68.21,65406.0,64.1587,64.2622,64.1211,64.2058,65406.0
2021-07-26 10:50:00,68.19,68.53,68.19,68.44,188712.0,64.1869,64.507,64.1869,64.4223,188712.0
2021-07-26 11:00:00,68.45,68.6,68.41,68.54,97153.0,64.4317,64.5729,64.394,64.5164,97153.0
2021-07-26 11:10:00,68.55,68.8,68.52,68.71,91928.0,64.5258,64.7611,64.4976,64.6764,91928.0
2021-07-26 11:20:00,68.7,68.81,68.69,68.78,106811.0,64.667,64.7705,64.6576,64.7423,106811.0
2021-07-26 11:30:00,68.79,68.89,68.75,68.81,66644.0,64.7517,64.8459,64.7141,64.7705,66644.0
2021-07-26 11:40:00,68.82,68.87,68.71,68.72,83867.0,64.78,64.827,64.6764,64.6858,83867.0
2021-07-26 11:50:00,68.73,68.75,68.63,68.73,60700.0,64.6952,64.7141,64.6011,64.6952,60700.0
2021-07-26 12:00:00,68.72,68.73,68.44,68.46,83084.0,64.6858,64.6952,64.4223,64.4411,83084.0
2021-07-26 12:10:00,68.46,68.47,68.27,68.33,51351.0,64.4411,64.4505,64.2622,64.3187,51351.0
2021-07-26 12:20:00,68.33,68.48,68.32,68.4,61828.0,64.3187,64.4599,64.3093,64.3846,61828.0
2021-07-26 12:30:00,68.4,68.43,68.31,68.4,28483.0,64.3846,64.4129,64.2999,64.3846,28483.0
2021-07-26 12:40:00,68.39,68.39,68.23,68.32,117103.0,64.3752,64.3752,64.2246,64.3093,117103.0
2021-07-26 12:50:00,68.32,68.33,68.21,68.23,18354.0,64.3093,64.3187,64.2058,64.2246,18354.0
2021-07-26 13:00:00,68.22,68.34,68.21,68.34,29304.0,64.2152,64.3281,64.2058,64.3281,29304.0
2021-07-26 13:10:00,68.35,68.39,68.3,68.39,23012.0,64.3376,64.3752,64.2905,64.3752,23012.0
2021-07-26 13:20:00,68.39,68.47,68.36,68.37,56525.0,64.3752,64.4505,64.347,64.3564,56525.0
2021-07-26 13:30:00,68.37,68.43,68.31,68.42,37485.0,64.3564,64.4129,64.2999,64.4034,37485.0
2021-07-26 13:40:00,68.42,68.45,68.37,68.41,69651.0,64.4034,64.4317,64.3564,64.394,69651.0
2021-07-26 13:50:00,68.41,68.47,68.39,68.46,44188.0,64.394,64.4505,64.3752,64.4411,44188.0
2021-07-26 14:00:00,68.46,68.49,68.41,68.43,32803.0,64.4411,64.4693,64.394,64.4129,32803.0
2021-07-26 14:10:00,68.43,68.44,68.33,68.44,24680.0,64.4129,64.4223,64.3187,64.4223,24680.0
2021-07-26 14:20:00,68.43,68.43,68.32,68.37,46589.0,64.4129,64.4129,64.3093,64.3564,46589.0
2021-07-26 14:30:00,68.36,68.38,68.26,68.27,48547.0,64.347,64.3658,64.2528,64.2622,48547.0
2021-07-26 14:40:00,68.28,68.3,68.17,68.18,45163.0,64.2717,64.2905,64.1681,64.1775,45163.0
2021-07-26 14:50:00,68.18,68.22,68.12,68.22,43287.0,64.1775,64.2152,64.1211,64.2152,43287.0
2021-07-26 15:00:00,68.22,68.25,68.15,68.21,38399.0,64.2152,64.2434,64.1493,64.2058,38399.0
2021-07-26 15:10:00,68.21,68.25,68.18,68.22,30079.0,64.2058,64.2434,64.1775,64.2152,30079.0
2021-07-26 15:20:00,68.22,68.34,68.21,68.34,58423.0,64.2152,64.3281,64.2058,64.3281,58423.0
2021-07-26 15:30:00,68.34,68.48,68.34,68.47,127568.0,64.3281,64.4599,64.3281,64.4505,127568.0
2021-07-26 15:40:00,68.47,68.61,68.46,68.53,167506.0,64.4505,64.5823,64.4411,64.507,167506.0
2021-07-26 15:50:00,68.53,68.78,68.5,68.7,693718.0,64.507,64.7423,64.4787,64.667,693718.0
2021-07-27 09:30:00,68.42,68.52,68.03,68.18,184835.0,64.4034,64.4976,64.0363,64.1775,184835.0
2021-07-27 09:40:00,68.17,68.49,68.05,68.33,91638.0,64.1681,64.4693,64.0552,64.3187,91638.0
2021-07-27 09:50:00,68.32,68.56,68.32,68.5,115558.0,64.3093,64.5352,64.3093,64.4787,115558.0
2021-07-27 10:00:00,68.56,68.74,68.4,68.68,116230.0,64.5352,64.7047,64.3846,64.6482,116230.0
2021-07-27 10:10:00,68.69,68.69,68.37,68.46,37492.0,64.6576,64.6576,64.3564,64.4411,37492.0
2021-07-27 10:20:00,68.46,68.69,68.46,68.65,64964.0,64.4411,64.6576,64.4411,64.6199,64964.0
2021-07-27 10:30:00,68.65,68.71,68.51,68.6,53447.0,64.6199,64.6764,64.4882,64.5729,53447.0
2021-07-27 10:40:00,68.58,68.73,68.55,68.7,43880.0,64.554,64.6952,64.5258,64.667,43880.0
2021-07-27 10:50:00,68.71,68.95,68.7,68.85,56450.0,64.6764,64.9023,64.667,64.8082,56450.0
2021-07-27 11:00:00,68.84,68.98,68.68,68.72,75965.0,64.7988,64.9306,64.6482,64.6858,75965.0
2021-07-27 11:10:00,68.7,68.73,68.51,68.52,56785.0,64.667,64.6952,64.4882,64.4976,56785.0
2021-07-27 11:20:00,68.52,68.57,68.34,68.38,46349.0,64.4976,64.5446,64.3281,64.3658,46349.0
2021-07-27 11:30:00,68.37,68.37,68.04,68.1,54788.0,64.3564,64.3564,64.0457,64.1022,54788.0
2021-07-27 11:40:00,68.11,68.27,68.07,68.22,46137.0,64.1116,64.2622,64.074,64.2152,46137.0
2021-07-27 11:50:00,68.22,68.35,68.21,68.28,57927.0,64.2152,64.3376,64.2058,64.2717,57927.0
2021-07-27 12:00:00,68.28,68.28,68.07,68.25,86860.0,64.2717,64.2717,64.074,64.2434,86860.0
2021-07-27 12:10:00,68.24,68.24,68.08,68.19,33779.0,64.234,64.234,64.0834,64.1869,33779.0
2021-07-27 12:20:00,68.21,68.28,68.12,68.27,84013.0,64.2058,64.2717,64.1211,64.2622,84013.0
2021-07-27 12:30:00,68.27,68.3,68.17,68.3,24024.0,64.2622,64.2905,64.1681,64.2905,24024.0
2021-07-27 12:40:00,68.3,68.37,68.25,68.28,34468.0,64.2905,64.3564,64.2434,64.2717,34468.0
2021-07-27 12:50:00,68.3,68.32,68.22,68.27,30845.0,64.2905,64.3093,64.2152,64.2622,30845.0
2021-07-27 13:00:00,68.28,68.44,68.27,68.4,29275.0,64.2717,64.4223,64.2622,64.3846,29275.0
2021-07-27 13:10:00,68.38,68.43,68.33,68.38,30368.0,64.3658,64.4129,64.3187,64.3658,30368.0
2021-07-27 13:20:00,68.39,68.42,68.3,68.33,32570.0,64.3752,64.4034,64.2905,64.3187,32570.0
2021-07-27 13:30:00,68.33,68.37,68.26,68.33,47704.0,64.3187,64.3564,64.2528,64.3187,47704.0
2021-07-27 13:40:00,68.34,68.34,68.27,68.3,29805.0,64.3281,64.3281,64.2622,64.2905,29805.0
2021-07-27 13:50:00,68.31,68.31,68.15,68.17,29657.0,64.2999,64.2999,64.1493,64.1681,29657.0
2021-07-27 14:00:00,68.17,68.29,68.15,68.29,32675.0,64.1681,64.2811,64.1493,64.2811,32675.0
2021-07-27 14:10:00,68.3,68.43,68.3,68.41,52675.0,64.2905,64.4129,64.2905,64.394,52675.0
2021-07-27 14:20:00,68.42,68.48,68.4,68.42,43745.0,64.4034,64.4599,64.3846,64.4034,43745.0
2021-07-27 14:30:00,68.42,68.48,68.36,68.44,38171.0,64.4034,64.4599,64.347,64.4223,38171.0
2021-07-27 14:40:00,68.43,68.49,68.4,68.45,27931.0,64.4129,64.4693,64.3846,64.4317,27931.0
2021-07-27 14:50:00,68.45,68.48,68.36,68.38,26826.0,64.4317,64.4599,64.347,64.3658,26826.0
2021-07-27 15:00:00,68.39,68.46,68.39,68.46,33000.0,64.3752,64.4411,64.3752,64.4411,33000.0
2021-07-27 15:10:00,68.45,68.46,68.34,68.36,44687.0,64.4317,64.4411,64.3281,64.347,44687.0
2021-07-27 15:20:00,68.35,68.37,68.29,68.31,57828.0,64.3376,64.3564,64.2811,64.2999,57828.0
2021-07-27 15:30:00,68.31,68.34,68.2,68.22,68510.0,64.2999,64.3281,64.1964,64.2152,68510.0
2021-07-27 15:40:00,68.22,68.3,68.18,68.28,80268.0,64.2152,64.2905,64.1775,64.2717,80268.0
2021-07-27 15:50:00,68.28,68.49,68.28,68.46,277002.0,64.2717,64.4693,64.2717,64.4411,277002.0
2021-07-28 09:30:00,68.45,68.75,68.02,68.5,136152.0,64.4317,64.7141,64.0269,64.4787,136152.0
2021-07-28 09:40:00,68.48,68.53,68.3,68.3,55028.0,64.4599,64.507,64.2905,64.2905,55028.0
2021-07-28 09:50:00,68.32,68.32,68.12,68.19,44176.0,64.3093,64.3093,64.1211,64.1869,44176.0
2021-07-28 10:00:00,68.19,68.22,67.9,67.94,67817.0,64.1869,64.2152,63.914,63.9516,67817.0
2021-07-28 10:10:00,67.95,68.0,67.79,67.82,43115.0,63.961,64.0081,63.8104,63.8387,43115.0
2021-07-28 10:20:00,67.82,67.87,67.69,67.77,56584.0,63.8387,63.8857,63.7163,63.7916,56584.0
2021-07-28 10:30:00,67.77,68.12,67.7,68.04,143226.0,63.7916,64.1211,63.7257,64.0457,143226.0
2021-07-28 10:40:00,68.03,68.03,67.81,67.98,50731.0,64.0363,64.0363,63.8293,63.9893,50731.0
2021-07-28 10:50:00,67.98,67.99,67.89,67.92,47092.0,63.9893,63.9987,63.9046,63.9328,47092.0
2021-07-28 11:00:00,67.91,68.0,67.82,67.89,43483.0,63.9234,64.0081,63.8387,63.9046,43483.0
2021-07-28 11:10:00,67.89,68.02,67.84,67.95,49595.0,63.9046,64.0269,63.8575,63.961,49595.0
2021-07-28 11:20:00,67.96,68.04,67.95,68.04,47788.0,63.9704,64.0457,63.961,64.0457,47788.0
2021-07-28 11:30:00,68.04,68.13,68.02,68.12,28620.0,64.0457,64.1305,64.0269,64.1211,28620.0
2021-07-28 11:40:00,68.14,68.18,68.01,68.02,37717.0,64.1399,64.1775,64.0175,64.0269,37717.0
2021-07-28 11:50:00,68.02,68.15,68.01,68.08,37024.0,64.0269,64.1493,64.0175,64.0834,37024.0
2021-07-28 12:00:00,68.08,68.15,68.02,68.14,55454.0,64.0834,64.1493,64.0269,64.1399,55454.0
2021-07-28 12:10:00,68.15,68.2,68.01,68.05,36961.0,64.1493,64.1964,64.0175,64.0552,36961.0
2021-07-28 12:20:00,68.05,68.06,67.88,67.88,26395.0,64.0552,64.0646,63.8951,63.8951,26395.0
2021-07-28 12:30:00,67.87,67.98,67.83,67.86,27414.0,63.8857,63.9893,63.8481,63.8763,27414.0
2021-07-28 12:40:00,67.85,67.87,67.8,67.86,25511.0,63.8669,63.8857,63.8198,63.8763,25511.0
2021-07-28 12:50:00,67.86,67.87,67.8,67.87,21949.0,63.8763,63.8857,63.8198,63.8857,21949.0
2021-07-28 13:00:00,67.87,67.89,67.82,67.84,29761.0,63.8857,63.9046,63.8387,63.8575,29761.0
2021-07-28 13:10:00,67.84,67.89,67.8,67.86,34491.0,63.8575,63.9046,63.8198,63.8763,34491.0
2021-07-28 13:20:00,67.87,67.91,67.83,67.84,30086.0,63.8857,63.9234,63.8481,63.8575,30086.0
2021-07-28 13:30:00,67.85,67.92,67.81,67.81,37359.0,63.8669,63.9328,63.8293,63.8293,37359.0
2021-07-28 13:40:00,67.81,67.84,67.72,67.83,55143.0,63.8293,63.8575,63.7445,63.8481,55143.0
2021-07-28 13:50:00,67.83,67.85,67.78,67.8,34662.0,63.8481,63.8669,63.801,63.8198,34662.0
2021-07-28 14:00:00,67.82,68.01,67.71,67.91,73583.0,63.8387,64.0175,63.7351,63.9234,73583.0
2021-07-28 14:10:00,67.91,68.11,67.9,68.09,50483.0,63.9234,64.1116,63.914,64.0928,50483.0
2021-07-28 14:20:00,68.09,68.14,68.05,68.07,61705.0,64.0928,64.1399,64.0552,64.074,61705.0
2021-07-28 14:30:00,68.08,68.09,67.87,68.01,57437.0,64.0834,64.0928,63.8857,64.0175,57437.0
2021-07-28 14:40:00,68.01,68.24,68.0,68.22,39931.0,64.0175,64.234,64.0081,64.2152,39931.0
2021-07-28 14:50:00,68.23,68.3,68.15,68.16,37329.0,64.2246,64.2905,64.1493,64.1587,37329.0
2021-07-28 15:00:00,68.16,68.24,68.08,68.11,52889.0,64.1587,64.234,64.0834,64.1116,52889.0
2021-07-28 15:10:00,68.1,68.2,68.1,68.13,53177.0,64.1022,64.1964,64.1022,64.1305,53177.0
2021-07-28 15:20:00,68.13,68.18,68.03,68.18,39949.0,64.1305,64.1775,64.0363,64.1775,39949.0
2021-07-28 15:30:00,68.18,68.22,68.08,68.09,119483.0,64.1775,64.2152,64.0834,64.0928,119483.0
2021-07-28 15:40:00,68.09,68.18,68.08,68.1,82159.0,64.0928,64.1775,64.0834,64.1022,82159.0
2021-07-28 15:50:00,68.1,68.11,67.86,67.9,240916.0,64.1022,64.1116,63.8763,63.914,240916.0
2021-07-29 09:30:00,68.38,68.92,68.16,68.73,180653.0,64.3658,64.8741,64.1587,64.6952,180653.0
2021-07-29 09:40:00,68.78,68.95,68.66,68.93,103350.0,64.7423,64.9023,64.6294,64.8835,103350.0
2021-07-29 09:50:00,68.93,69.0,68.82,68.84,97559.0,64.8835,64.9494,64.78,64.7988,97559.0
2021-07-29 10:00:00,68.86,68.94,68.75,68.91,62804.0,64.8176,64.8929,64.7141,64.8647,62804.0
2021-07-29 10:10:00,68.91,68.96,68.83,68.85,56398.0,64.8647,64.9117,64.7894,64.8082,56398.0
2021-07-29 10:20:00,68.87,68.87,68.75,68.83,39440.0,64.827,64.827,64.7141,64.7894,39440.0
2021-07-29 10:30:00,68.83,68.95,68.8,68.88,70192.0,64.7894,64.9023,64.7611,64.8364,70192.0
2021-07-29 10:40:00,68.91,68.95,68.87,68.88,62489.0,64.8647,64.9023,64.827,64.8364,62489.0
2021-07-29 10:50:00,68.87,68.89,68.74,68.84,33256.0,64.827,64.8459,64.7047,64.7988,33256.0
2021-07-29 11:00:00,68.85,68.97,68.8,68.91,233962.0,64.8082,64.9212,64.7611,64.8647,233962.0
2021-07-29 11:10:00,68.91,68.91,68.77,68.81,98050.0,64.8647,64.8647,64.7329,64.7705,98050.0
2021-07-29 11:20:00,68.82,68.86,68.78,68.84,43554.0,64.78,64.8176,64.7423,64.7988,43554.0
2021-07-29 11:30:00,68.83,69.01,68.83,69.01,84695.0,64.7894,64.9588,64.7894,64.9588,84695.0
2021-07-29 11:40:00,69.01,69.14,68.93,68.99,84822.0,64.9588,65.0812,64.8835,64.94,84822.0
2021-07-29 11:50:00,68.99,69.08,68.94,69.07,48557.0,64.94,65.0247,64.8929,65.0153,48557.0
2021-07-29 12:00:00,69.07,69.13,69.01,69.11,33868.0,65.0153,65.0718,64.9588,65.0529,33868.0
2021-07-29 12:10:00,69.1,69.25,69.04,69.24,46627.0,65.0435,65.1847,64.987,65.1753,46627.0
2021-07-29 12:20:00,69.23,69.27,69.19,69.2,39833.0,65.1659,65.2035,65.1282,65.1377,39833.0
2021-07-29 12:30:00,69.22,69.22,69.12,69.14,32449.0,65.1565,65.1565,65.0623,65.0812,32449.0
2021-07-29 12:40:00,69.15,69.18,68.98,69.0,40621.0,65.0906,65.1188,64.9306,64.9494,40621.0
2021-07-29 12:50:00,68.99,69.01,68.92,68.93,52054.0,64.94,64.9588,64.8741,64.8835,52054.0
2021-07-29 13:00:00,68.94,69.0,68.92,68.99,27527.0,64.8929,64.9494,64.8741,64.94,27527.0
2021-07-29 13:10:00,68.98,69.01,68.93,68.94,56903.0,64.9306,64.9588,64.8835,64.8929,56903.0
2021-07-29 13:20:00,68.93,68.93,68.85,68.89,38471.0,64.8835,64.8835,64.8082,64.8459,38471.0
2021-07-29 13:30:00,68.89,68.89,68.77,68.86,90355.0,64.8459,64.8459,64.7329,64.8176,90355.0
2021-07-29 13:40:00,68.86,68.92,68.85,68.87,30250.0,64.8176,64.8741,64.8082,64.827,30250.0
2021-07-29 13:50:00,68.87,68.89,68.84,68.88,37839.0,64.827,64.8459,64.7988,64.8364,37839.0
2021-07-29 14:00:00,68.89,68.92,68.84,68.91,84655.0,64.8459,64.8741,64.7988,64.8647,84655.0
2021-07-29 14:10:00,68.9,68.97,68.85,68.86,32207.0,64.8553,64.9212,64.8082,64.8176,32207.0
2021-07-29 14:20:00,68.85,68.91,68.81,68.87,146540.0,64.8082,64.8647,64.7705,64.827,146540.0
2021-07-29 14:30:00,68.87,68.9,68.75,68.78,179289.0,64.827,64.8553,64.7141,64.7423,179289.0
2021-07-29 14:40:00,68.77,68.89,68.75,68.89,135387.0,64.7329,64.8459,64.7141,64.8459,135387.0
2021-07-29 14:50:00,68.9,68.9,68.63,68.63,92311.0,64.8553,64.8553,64.6011,64.6011,92311.0
2021-07-29 15:00:00,68.63,68.67,68.51,68.57,66265.0,64.6011,64.6388,64.4882,64.5446,66265.0
2021-07-29 15:10:00,68.58,68.7,68.54,68.69,70272.0,64.554,64.667,64.5164,64.6576,70272.0
2021-07-29 15:20:00,68.69,68.72,68.64,68.65,52677.0,64.6576,64.6858,64.6105,64.6199,52677.0
2021-07-29 15:30:00,68.65,68.69,68.59,68.66,69221.0,64.6199,64.6576,64.5635,64.6294,69221.0
2021-07-29 15:40:00,68.66,68.73,68.61,68.72,71423.0,64.6294,64.6952,64.5823,64.6858,71423.0
2021-07-29 15:50:00,68.71,68.89,68.65,68.83,405299.0,64.6764,64.8459,64.6199,64.7894,405299.0
2021-07-30 09:30:00,68.27,69.25,68.27,69.23,177686.0,64.2622,65.1847,64.2622,65.1659,177686.0
2021-07-30 09:40:00,69.24,69.63,69.2,69.57,142095.0,65.1753,65.5424,65.1377,65.4859,142095.0
2021-07-30 09:50:00,69.58,69.58,69.34,69.5,48135.0,65.4953,65.4953,65.2694,65.42,48135.0
2021-07-30 10:00:00,69.48,69.77,69.41,69.76,66554.0,65.4012,65.6742,65.3353,65.6648,66554.0
2021-07-30 10:10:00,69.76,69.78,69.29,69.33,54266.0,65.6648,65.6836,65.2224,65.26,54266.0
2021-07-30 10:20:00,69.35,69.44,69.19,69.37,49233.0,65.2788,65.3636,65.1282,65.2977,49233.0
2021-07-30 10:30:00,69.39,69.48,69.31,69.37,60254.0,65.3165,65.4012,65.2412,65.2977,60254.0
2021-07-30 10:40:00,69.36,69.37,69.01,69.05,62395.0,65.2883,65.2977,64.9588,64.9965,62395.0
2021-07-30 10:50:00,69.07,69.21,69.05,69.07,51582.0,65.0153,65.1471,64.9965,65.0153,51582.0
2021-07-30 11:00:00,69.06,69.18,69.03,69.18,38165.0,65.0059,65.1188,64.9776,65.1188,38165.0
2021-07-30 11:10:00,69.17,69.26,69.04,69.07,38426.0,65.1094,65.1941,64.987,65.0153,38426.0
2021-07-30 11:20:00,69.08,69.12,68.94,69.05,37215.0,65.0247,65.0623,64.8929,64.9965,37215.0
2021-07-30 11:30:00,69.03,69.13,68.89,68.98,32917.0,64.9776,65.0718,64.8459,64.9306,32917.0
2021-07-30 11:40:00,68.96,68.99,68.89,68.9,21744.0,64.9117,64.94,64.8459,64.8553,21744.0
2021-07-30 11:50:00,68.9,68.96,68.83,68.95,31169.0,64.8553,64.9117,64.7894,64.9023,31169.0
2021-07-30 12:00:00,68.94,68.95,68.79,68.86,43211.0,64.8929,64.9023,64.7517,64.8176,43211.0
2021-07-30 12:10:00,68.89,68.91,68.82,68.87,33696.0,64.8459,64.8647,64.78,64.827,33696.0
2021-07-30 12:20:00,68.88,68.89,68.8,68.86,45500.0,64.8364,64.8459,64.7611,64.8176,45500.0
2021-07-30 12:30:00,68.87,68.96,68.85,68.91,30393.0,64.827,64.9117,64.8082,64.8647,30393.0
2021-07-30 12:40:00,68.91,68.97,68.88,68.92,28570.0,64.8647,64.9212,64.8364,64.8741,28570.0
2021-07-30 12:50:00,68.94,68.96,68.84,68.87,27088.0,64.8929,64.9117,64.7988,64.827,27088.0
2021-07-30 13:00:00,68.87,68.88,68.75,68.8,29076.0,64.827,64.8364,64.7141,64.7611,29076.0
2021-07-30 13:10:00,68.8,68.87,68.79,68.82,21379.0,64.7611,64.827,64.7517,64.78,21379.0
2021-07-30 13:20:00,68.83,68.85,68.77,68.82,21664.0,64.7894,64.8082,64.7329,64.78,21664.0
2021-07-30 13:30:00,68.83,68.95,68.82,68.94,21705.0,64.7894,64.9023,64.78,64.8929,21705.0
2021-07-30 13:40:00,68.95,68.96,68.85,68.89,21894.0,64.9023,64.9117,64.8082,64.8459,21894.0
2021-07-30 13:50:00,68.89,68.92,68.82,68.86,23674.0,64.8459,64.8741,64.78,64.8176,23674.0
2021-07-30 14:00:00,68.87,68.9,68.8,68.9,24163.0,64.827,64.8553,64.7611,64.8553,24163.0
2021-07-30 14:10:00,68.9,68.91,68.84,68.84,19253.0,64.8553,64.8647,64.7988,64.7988,19253.0
2021-07-30 14:20:00,68.85,68.88,68.65,68.67,37554.0,64.8082,64.8364,64.6199,64.6388,37554.0
2021-07-30 14:30:00,68.66,68.66,68.57,68.59,45917.0,64.6294,64.6294,64.5446,64.5635,45917.0
2021-07-30 14:40:00,68.61,68.69,68.57,68.68,24483.0,64.5823,64.6576,64.5446,64.6482,24483.0
2021-07-30 14:50:00,68.69,68.72,68.64,68.7,38295.0,64.6576,64.6858,64.6105,64.667,38295.0
2021-07-30 15:00:00,68.71,68.81,68.71,68.81,25863.0,64.6764,64.7705,64.6764,64.7705,25863.0
2021-07-30 15:10:00,68.82,68.84,68.77,68.77,32082.0,64.78,64.7988,64.7329,64.7329,32082.0
2021-07-30 15:20:00,68.78,68.78,68.69,68.71,40207.0,64.7423,64.7423,64.6576,64.6764,40207.0
2021-07-30 15:30:00,68.71,68.81,68.7,68.7,88294.0,64.6764,64.7705,64.667,64.667,88294.0
2021-07-30 15:40:00,68.71,68.75,68.63,68.69,114498.0,64.6764,64.7141,64.6011,64.6576,114498.0
2021-07-30 15:50:00,68.67,68.83,68.62,68.8,407522.0,64.6388,64.7894,64.5917,64.7611,407522.0
2021-08-02 09:30:00,69.19,69.19,68.83,68.97,256503.0,65.1282,65.1282,64.7894,64.9212,256503.0
2021-08-02 09:40:00,68.96,69.04,68.51,68.51,167407.0,64.9117,64.987,64.4882,64.4882,167407.0
2021-08-02 09:50:00,68.52,68.58,68.43,68.55,112607.0,64.4976,64.554,64.4129,64.5258,112607.0
2021-08-02 10:00:00,68.53,68.6,68.43,68.56,76287.0,64.507,64.5729,64.4129,64.5352,76287.0
2021-08-02 10:10:00,68.57,68.75,68.45,68.45,99921.0,64.5446,64.7141,64.4317,64.4317,99921.0
2021-08-02 10:20:00,68.45,68.72,68.44,68.67,86488.0,64.4317,64.6858,64.4223,64.6388,86488.0
2021-08-02 10:30:00,68.66,68.7,68.4,68.45,207314.0,64.6294,64.667,64.3846,64.4317,207314.0
2021-08-02 10:40:00,68.43,68.44,68.3,68.31,64222.0,64.4129,64.4223,64.2905,64.2999,64222.0
2021-08-02 10:50:00,68.3,68.38,68.12,68.12,64670.0,64.2905,64.3658,64.1211,64.1211,64670.0
2021-08-02 11:00:00,68.13,68.28,68.13,68.2,72977.0,64.1305,64.2717,64.1305,64.1964,72977.0
2021-08-02 11:10:00,68.21,68.22,68.08,68.12,78542.0,64.2058,64.2152,64.0834,64.1211,78542.0
2021-08-02 11:20:00,68.13,68.28,68.09,68.28,69215.0,64.1305,64.2717,64.0928,64.2717,69215.0
2021-08-02 11:30:00,68.28,68.32,68.07,68.11,85799.0,64.2717,64.3093,64.074,64.1116,85799.0
2021-08-02 11:40:00,68.11,68.15,67.99,68.09,95947.0,64.1116,64.1493,63.9987,64.0928,95947.0
2021-08-02 11:50:00,68.1,68.11,67.98,67.98,105103.0,64.1022,64.1116,63.9893,63.9893,105103.0
2021-08-02 12:00:00,67.98,68.09,67.92,67.92,89305.0,63.9893,64.0928,63.9328,63.9328,89305.0
2021-08-02 12:10:00,67.9,67.97,67.81,67.83,109528.0,63.914,63.9799,63.8293,63.8481,109528.0
2021-08-02 12:20:00,67.83,67.86,67.75,67.83,47000.0,63.8481,63.8763,63.7728,63.8481,47000.0
2021-08-02 12:30:00,67.83,68.03,67.81,68.0,43932.0,63.8481,64.0363,63.8293,64.0081,43932.0
2021-08-02 12:40:00,68.0,68.02,67.92,67.98,44949.0,64.0081,64.0269,63.9328,63.9893,44949.0
2021-08-02 12:50:00,67.98,68.03,67.88,67.94,44952.0,63.9893,64.0363,63.8951,63.9516,44952.0
2021-08-02 13:00:00,67.95,68.07,67.95,68.0,47647.0,63.961,64.074,63.961,64.0081,47647.0
2021-08-02 13:10:00,68.01,68.06,67.96,68.01,48914.0,64.0175,64.0646,63.9704,64.0175,48914.0
2021-08-02 13:20:00,68.0,68.03,67.97,67.97,39179.0,64.0081,64.0363,63.9799,63.9799,39179.0
2021-08-02 13:30:00,67.96,67.99,67.82,67.86,52105.0,63.9704,63.9987,63.8387,63.8763,52105.0
2021-08-02 13:40:00,67.86,67.97,67.8,67.88,692839.0,63.8763,63.9799,63.8198,63.8951,692839.0
2021-08-02 13:50:00,67.88,67.88,67.78,67.84,63255.0,63.8951,63.8951,63.801,63.8575,63255.0
2021-08-02 14:00:00,67.82,67.91,67.79,67.88,64555.0,63.8387,63.9234,63.8104,63.8951,64555.0
2021-08-02 14:10:00,67.88,68.01,67.88,68.01,52418.0,63.8951,64.0175,63.8951,64.0175,52418.0
2021-08-02 14:20:00,68.01,68.11,68.0,68.06,226680.0,64.0175,64.1116,64.0081,64.0646,226680.0
2021-08-02 14:30:00,68.05,68.1,68.01,68.03,35398.0,64.0552,64.1022,64.0175,64.0363,35398.0
2021-08-02 14:40:00,68.04,68.06,67.98,68.02,57482.0,64.0457,64.0646,63.9893,64.0269,57482.0
2021-08-02 14:50:00,68.02,68.03,67.95,68.03,61404.0,64.0269,64.0363,63.961,64.0363,61404.0
2021-08-02 15:00:00,68.02,68.12,67.99,68.05,58019.0,64.0269,64.1211,63.9987,64.0552,58019.0
2021-08-02 15:10:00,68.05,68.16,68.04,68.15,61223.0,64.0552,64.1587,64.0457,64.1493,61223.0
2021-08-02 15:20:00,68.15,68.2,68.03,68.1,78622.0,64.1493,64.1964,64.0363,64.1022,78622.0
2021-08-02 15:30:00,68.1,68.21,68.08,68.13,106788.0,64.1022,64.2058,64.0834,64.1305,106788.0
2021-08-02 15:40:00,68.12,68.14,68.06,68.07,120858.0,64.1211,64.1399,64.0646,64.074,120858.0
2021-08-02 15:50:00,68.05,68.12,67.89,67.94,413961.0,64.0552,64.1211,63.9046,63.9516,413961.0
2021-08-03 09:30:00,68.42,68.47,67.98,68.09,96168.0,64.4034,64.4505,63.9893,64.0928,96168.0
2021-08-03 09:40:00,68.07,68.07,67.51,67.61,142847.0,64.074,64.074,63.5469,63.641,142847.0
2021-08-03 09:50:00,67.61,67.8,67.53,67.62,41418.0,63.641,63.8198,63.5657,63.6504,41418.0
2021-08-03 10:00:00,67.62,67.69,67.48,67.52,69065.0,63.6504,63.7163,63.5186,63.5563,69065.0
2021-08-03 10:10:00,67.51,67.8,67.35,67.73,66717.0,63.5469,63.8198,63.3963,63.7539,66717.0
2021-08-03 10:20:00,67.7,67.82,67.64,67.73,34789.0,63.7257,63.8387,63.6692,63.7539,34789.0
2021-08-03 10:30:00,67.73,67.84,67.65,67.84,56029.0,63.7539,63.8575,63.6786,63.8575,56029.0
2021-08-03 10:40:00,67.83,68.09,67.77,68.07,46528.0,63.8481,64.0928,63.7916,64.074,46528.0
2021-08-03 10:50:00,68.07,68.18,67.91,67.92,52000.0,64.074,64.1775,63.9234,63.9328,52000.0
2021-08-03 11:00:00,67.91,68.08,67.89,68.05,55181.0,63.9234,64.0834,63.9046,64.0552,55181.0
2021-08-03 11:10:00,68.03,68.08,67.94,68.02,39217.0,64.0363,64.0834,63.9516,64.0269,39217.0
2021-08-03 11:20:00,68.03,68.19,67.99,68.17,44260.0,64.0363,64.1869,63.9987,64.1681,44260.0
2021-08-03 11:30:00,68.18,68.33,68.18,68.29,41437.0,64.1775,64.3187,64.1775,64.2811,41437.0
2021-08-03 11:40:00,68.29,68.5,68.28,68.37,67504.0,64.2811,64.4787,64.2717,64.3564,67504.0
2021-08-03 11:50:00,68.35,68.43,68.32,68.43,61443.0,64.3376,64.4129,64.3093,64.4129,61443.0
2021-08-03 12:00:00,68.44,68.46,68.33,68.44,55120.0,64.4223,64.4411,64.3187,64.4223,55120.0
2021-08-03 12:10:00,68.41,68.55,68.41,68.5,152120.0,64.394,64.5258,64.394,64.4787,152120.0
2021-08-03 12:20:00,68.5,68.54,68.46,68.53,58280.0,64.4787,64.5164,64.4411,64.507,58280.0
2021-08-03 12:30:00,68.53,68.6,68.48,68.56,55468.0,64.507,64.5729,64.4599,64.5352,55468.0
2021-08-03 12:40:00,68.57,68.7,68.55,68.7,139578.0,64.5446,64.667,64.5258,64.667,139578.0
2021-08-03 12:50:00,68.69,68.75,68.68,68.7,39449.0,64.6576,64.7141,64.6482,64.667,39449.0
2021-08-03 13:00:00,68.71,68.81,68.67,68.81,49181.0,64.6764,64.7705,64.6388,64.7705,49181.0
2021-08-03 13:10:00,68.8,68.81,68.64,68.76,60724.0,64.7611,64.7705,64.6105,64.7235,60724.0
2021-08-03 13:20:00,68.76,68.82,68.64,68.64,70150.0,64.7235,64.78,64.6105,64.6105,70150.0
2021-08-03 13:30:00,68.63,68.67,68.58,68.62,45558.0,64.6011,64.6388,64.554,64.5917,45558.0
2021-08-03 13:40:00,68.63,68.73,68.58,68.69,44714.0,64.6011,64.6952,64.554,64.6576,44714.0
2021-08-03 13:50:00,68.69,68.91,68.66,68.8,97978.0,64.6576,64.8647,64.6294,64.7611,97978.0
2021-08-03 14:00:00,68.79,68.8,68.66,68.67,53507.0,64.7517,64.7611,64.6294,64.6388,53507.0
2021-08-03 14:10:00,68.66,68.74,68.64,68.7,47723.0,64.6294,64.7047,64.6105,64.667,47723.0
2021-08-03 14:20:00,68.7,68.78,68.68,68.76,27227.0,64.667,64.7423,64.6482,64.7235,27227.0
2021-08-03 14:30:00,68.75,68.8,68.7,68.78,49960.0,64.7141,64.7611,64.667,64.7423,49960.0
2021-08-03 14:40:00,68.77,68.8,68.7,68.7,28219.0,64.7329,64.7611,64.667,64.667,28219.0
2021-08-03 14:50:00,68.71,68.81,68.68,68.76,26889.0,64.6764,64.7705,64.6482,64.7235,26889.0
2021-08-03 15:00:00,68.77,68.83,68.71,68.83,42258.0,64.7329,64.7894,64.6764,64.7894,42258.0
2021-08-03 15:10:00,68.82,68.92,68.8,68.87,82722.0,64.78,64.8741,64.7611,64.827,82722.0
2021-08-03 15:20:00,68.88,68.96,68.83,68.85,52516.0,64.8364,64.9117,64.7894,64.8082,52516.0
2021-08-03 15:30:00,68.85,68.94,68.78,68.89,127487.0,64.8082,64.8929,64.7423,64.8459,127487.0
2021-08-03 15:40:00,68.89,68.96,68.85,68.92,111127.0,64.8459,64.9117,64.8082,64.8741,111127.0
2021-08-03 15:50:00,68.94,69.0,68.9,68.98,255139.0,64.8929,64.9494,64.8553,64.9306,255139.0
2021-08-04 09:30:00,68.34,68.8,68.34,68.59,134850.0,64.3281,64.7611,64.3281,64.5635,134850.0
2021-08-04 09:40:00,68.56,68.79,68.51,68.71,96071.0,64.5352,64.7517,64.4882,64.6764,96071.0
2021-08-04 09:50:00,68.69,68.83,68.42,68.63,125480.0,64.6576,64.7894,64.4034,64.6011,125480.0
2021-08-04 10:00:00,68.62,68.81,68.52,68.69,65683.0,64.5917,64.7705,64.4976,64.6576,65683.0
2021-08-04 10:10:00,68.7,68.82,68.66,68.78,46128.0,64.667,64.78,64.6294,64.7423,46128.0
2021-08-04 10:20:00,68.77,68.86,68.61,68.66,226569.0,64.7329,64.8176,64.5823,64.6294,226569.0
2021-08-04 10:30:00,68.66,68.66,68.29,68.45,134834.0,64.6294,64.6294,64.2811,64.4317,134834.0
2021-08-04 10:40:00,68.46,68.61,68.44,68.5,63733.0,64.4411,64.5823,64.4223,64.4787,63733.0
2021-08-04 10:50:00,68.49,68.49,68.24,68.31,177701.0,64.4693,64.4693,64.234,64.2999,177701.0
2021-08-04 11:00:00,68.3,68.4,68.14,68.36,91086.0,64.2905,64.3846,64.1399,64.347,91086.0
2021-08-04 11:10:00,68.36,68.68,68.31,68.64,110054.0,64.347,64.6482,64.2999,64.6105,110054.0
2021-08-04 11:20:00,68.63,68.67,68.52,68.63,92513.0,64.6011,64.6388,64.4976,64.6011,92513.0
2021-08-04 11:30:00,68.65,68.65,68.4,68.42,32946.0,64.6199,64.6199,64.3846,64.4034,32946.0
2021-08-04 11:40:00,68.43,68.44,68.22,68.24,62443.0,64.4129,64.4223,64.2152,64.234,62443.0
2021-08-04 11:50:00,68.25,68.27,68.16,68.17,86524.0,64.2434,64.2622,64.1587,64.1681,86524.0
2021-08-04 12:00:00,68.16,68.29,68.16,68.28,116835.0,64.1587,64.2811,64.1587,64.2717,116835.0
2021-08-04 12:10:00,68.28,68.28,68.0,68.04,33409.0,64.2717,64.2717,64.0081,64.0457,33409.0
2021-08-04 12:20:00,68.04,68.04,67.78,67.81,66625.0,64.0457,64.0457,63.801,63.8293,66625.0
2021-08-04 12:30:00,67.79,67.86,67.7,67.85,68476.0,63.8104,63.8763,63.7257,63.8669,68476.0
2021-08-04 12:40:00,67.84,67.88,67.73,67.8,113480.0,63.8575,63.8951,63.7539,63.8198,113480.0
2021-08-04 12:50:00,67.8,67.86,67.77,67.86,53940.0,63.8198,63.8763,63.7916,63.8763,53940.0
2021-08-04 13:00:00,67.87,67.92,67.82,67.9,38213.0,63.8857,63.9328,63.8387,63.914,38213.0
2021-08-04 13:10:00,67.91,67.95,67.75,67.75,98080.0,63.9234,63.961,63.7728,63.7728,98080.0
2021-08-04 13:20:00,67.76,67.88,67.64,67.67,153881.0,63.7822,63.8951,63.6692,63.6975,153881.0
2021-08-04 13:30:00,67.67,67.71,67.6,67.63,36020.0,63.6975,63.7351,63.6316,63.6598,36020.0
2021-08-04 13:40:00,67.62,67.63,67.49,67.55,40477.0,63.6504,63.6598,63.528,63.5845,40477.0
2021-08-04 13:50:00,67.55,67.61,67.43,67.56,52049.0,63.5845,63.641,63.4716,63.5939,52049.0
2021-08-04 14:00:00,67.57,67.72,67.56,67.67,38649.0,63.6033,63.7445,63.5939,63.6975,38649.0
2021-08-04 14:10:00,67.67,67.7,67.62,67.64,38972.0,63.6975,63.7257,63.6504,63.6692,38972.0
2021-08-04 14:20:00,67.64,67.69,67.57,67.69,37818.0,63.6692,63.7163,63.6033,63.7163,37818.0
2021-08-04 14:30:00,67.67,67.78,67.61,67.77,54832.0,63.6975,63.801,63.641,63.7916,54832.0
2021-08-04 14:40:00,67.75,67.77,67.59,67.67,448455.0,63.7728,63.7916,63.6222,63.6975,448455.0
2021-08-04 14:50:00,67.67,67.69,67.43,67.52,254596.0,63.6975,63.7163,63.4716,63.5563,254596.0
2021-08-04 15:00:00,67.52,67.59,67.46,67.56,58114.0,63.5563,63.6222,63.4998,63.5939,58114.0
2021-08-04 15:10:00,67.56,67.59,67.42,67.47,152338.0,63.5939,63.6222,63.4621,63.5092,152338.0
2021-08-04 15:20:00,67.47,67.59,67.46,67.55,117326.0,63.5092,63.6222,63.4998,63.5845,117326.0
2021-08-04 15:30:00,67.54,67.58,67.45,67.51,344850.0,63.5751,63.6128,63.4904,63.5469,344850.0
2021-08-04 15:40:00,67.52,67.52,67.44,67.45,146744.0,63.5563,63.5563,63.481,63.4904,146744.0
2021-08-04 15:50:00,67.44,67.46,67.23,67.25,370754.0,63.481,63.4998,63.2833,63.3021,370754.0
2021-08-05 09:30:00,67.39,67.53,67.25,67.33,164717.0,63.4339,63.5657,63.3021,63.3774,164717.0
2021-08-05 09:40:00,67.33,67.75,67.26,67.63,522732.0,63.3774,63.7728,63.3115,63.6598,522732.0
2021-08-05 09:50:00,67.64,67.93,67.56,67.75,158487.0,63.6692,63.9422,63.5939,63.7728,158487.0
2021-08-05 10:00:00,67.75,67.79,67.56,67.66,123788.0,63.7728,63.8104,63.5939,63.6881,123788.0
2021-08-05 10:10:00,67.68,67.89,67.48,67.88,274722.0,63.7069,63.9046,63.5186,63.8951,274722.0
2021-08-05 10:20:00,67.87,67.99,67.81,67.93,69459.0,63.8857,63.9987,63.8293,63.9422,69459.0
2021-08-05 10:30:00,67.93,68.17,67.85,68.06,80931.0,63.9422,64.1681,63.8669,64.0646,80931.0
2021-08-05 10:40:00,68.05,68.15,68.03,68.15,61579.0,64.0552,64.1493,64.0363,64.1493,61579.0
2021-08-05 10:50:00,68.15,68.24,68.1,68.16,108788.0,64.1493,64.234,64.1022,64.1587,108788.0
2021-08-05 11:00:00,68.17,68.27,68.14,68.27,58230.0,64.1681,64.2622,64.1399,64.2622,58230.0
2021-08-05 11:10:00,68.26,68.33,68.18,68.24,54885.0,64.2528,64.3187,64.1775,64.234,54885.0
2021-08-05 11:20:00,68.25,68.31,68.18,68.19,88291.0,64.2434,64.2999,64.1775,64.1869,88291.0
2021-08-05 11:30:00,68.18,68.22,68.12,68.17,90204.0,64.1775,64.2152,64.1211,64.1681,90204.0
2021-08-05 11:40:00,68.17,68.19,68.1,68.17,36033.0,64.1681,64.1869,64.1022,64.1681,36033.0
2021-08-05 11:50:00,68.17,68.23,68.09,68.17,55041.0,64.1681,64.2246,64.0928,64.1681,55041.0
2021-08-05 12:00:00,68.16,68.34,68.13,68.31,58644.0,64.1587,64.3281,64.1305,64.2999,58644.0
2021-08-05 12:10:00,68.29,68.32,68.17,68.18,22040.0,64.2811,64.3093,64.1681,64.1775,22040.0
2021-08-05 12:20:00,68.19,68.21,68.12,68.2,24116.0,64.1869,64.2058,64.1211,64.1964,24116.0
2021-08-05 12:30:00,68.19,68.2,68.04,68.1,29929.0,64.1869,64.1964,64.0457,64.1022,29929.0
2021-08-05 12:40:00,68.1,68.18,68.05,68.16,30929.0,64.1022,64.1775,64.0552,64.1587,30929.0
2021-08-05 12:50:00,68.17,68.17,68.07,68.14,23223.0,64.1681,64.1681,64.074,64.1399,23223.0
2021-08-05 13:00:00,68.13,68.18,68.1,68.16,24722.0,64.1305,64.1775,64.1022,64.1587,24722.0
2021-08-05 13:10:00,68.15,68.16,68.03,68.08,65587.0,64.1493,64.1587,64.0363,64.0834,65587.0
2021-08-05 13:20:00,68.09,68.16,68.08,68.12,18090.0,64.0928,64.1587,64.0834,64.1211,18090.0
2021-08-05 13:30:00,68.14,68.23,68.13,68.22,24866.0,64.1399,64.2246,64.1305,64.2152,24866.0
2021-08-05 13:40:00,68.22,68.28,68.22,68.27,22896.0,64.2152,64.2717,64.2152,64.2622,22896.0
2021-08-05 13:50:00,68.27,68.33,68.24,68.28,22799.0,64.2622,64.3187,64.234,64.2717,22799.0
2021-08-05 14:00:00,68.28,68.32,68.21,68.24,24100.0,64.2717,64.3093,64.2058,64.234,24100.0
2021-08-05 14:10:00,68.24,68.33,68.21,68.31,49963.0,64.234,64.3187,64.2058,64.2999,49963.0
2021-08-05 14:20:00,68.3,68.34,68.25,68.34,37650.0,64.2905,64.3281,64.2434,64.3281,37650.0
2021-08-05 14:30:00,68.32,68.36,68.29,68.32,72444.0,64.3093,64.347,64.2811,64.3093,72444.0
2021-08-05 14:40:00,68.32,68.36,68.29,68.3,18338.0,64.3093,64.347,64.2811,64.2905,18338.0
2021-08-05 14:50:00,68.29,68.29,68.22,68.28,24579.0,64.2811,64.2811,64.2152,64.2717,24579.0
2021-08-05 15:00:00,68.29,68.39,68.29,68.34,25211.0,64.2811,64.3752,64.2811,64.3281,25211.0
2021-08-05 15:10:00,68.34,68.45,68.33,68.37,70714.0,64.3281,64.4317,64.3187,64.3564,70714.0
2021-08-05 15:20:00,68.39,68.4,68.36,68.4,38170.0,64.3752,64.3846,64.347,64.3846,38170.0
2021-08-05 15:30:00,68.4,68.51,68.37,68.48,113359.0,64.3846,64.4882,64.3564,64.4599,113359.0
2021-08-05 15:40:00,68.48,68.53,68.44,68.45,108555.0,64.4599,64.507,64.4223,64.4317,108555.0
2021-08-05 15:50:00,68.46,68.65,68.46,68.58,283898.0,64.4411,64.6199,64.4411,64.554,283898.0
2021-08-06 09:30:00,69.08,69.35,68.8,68.92,92797.0,65.0247,65.2788,64.7611,64.8741,92797.0
2021-08-06 09:40:00,68.93,69.19,68.84,69.12,70841.0,64.8835,65.1282,64.7988,65.0623,70841.0
2021-08-06 09:50:00,69.14,69.18,68.78,68.81,48024.0,65.0812,65.1188,64.7423,64.7705,48024.0
2021-08-06 10:00:00,68.79,69.09,68.78,69.03,35600.0,64.7517,65.0341,64.7423,64.9776,35600.0
2021-08-06 10:10:00,69.01,69.17,68.89,69.14,31334.0,64.9588,65.1094,64.8459,65.0812,31334.0
2021-08-06 10:20:00,69.14,69.3,69.12,69.26,51328.0,65.0812,65.2318,65.0623,65.1941,51328.0
2021-08-06 10:30:00,69.27,69.36,69.25,69.31,64641.0,65.2035,65.2883,65.1847,65.2412,64641.0
2021-08-06 10:40:00,69.31,69.32,69.04,69.04,54011.0,65.2412,65.2506,64.987,64.987,54011.0
2021-08-06 10:50:00,69.03,69.26,69.01,69.26,69232.0,64.9776,65.1941,64.9588,65.1941,69232.0
2021-08-06 11:00:00,69.28,69.44,69.26,69.38,78397.0,65.213,65.3636,65.1941,65.3071,78397.0
2021-08-06 11:10:00,69.38,69.41,69.31,69.4,55671.0,65.3071,65.3353,65.2412,65.3259,55671.0
2021-08-06 11:20:00,69.4,69.6,69.4,69.54,107544.0,65.3259,65.5142,65.3259,65.4577,107544.0
2021-08-06 11:30:00,69.56,69.56,69.26,69.29,30611.0,65.4765,65.4765,65.1941,65.2224,30611.0
2021-08-06 11:40:00,69.26,69.32,69.24,69.29,28891.0,65.1941,65.2506,65.1753,65.2224,28891.0
2021-08-06 11:50:00,69.31,69.39,69.27,69.36,22239.0,65.2412,65.3165,65.2035,65.2883,22239.0
2021-08-06 12:00:00,69.37,69.51,69.33,69.42,38205.0,65.2977,65.4295,65.26,65.3447,38205.0
2021-08-06 12:10:00,69.42,69.43,69.32,69.32,29852.0,65.3447,65.3541,65.2506,65.2506,29852.0
2021-08-06 12:20:00,69.33,69.33,69.27,69.27,32509.0,65.26,65.26,65.2035,65.2035,32509.0
2021-08-06 12:30:00,69.26,69.3,69.24,69.3,42829.0,65.1941,65.2318,65.1753,65.2318,42829.0
2021-08-06 12:40:00,69.31,69.43,69.27,69.42,37882.0,65.2412,65.3541,65.2035,65.3447,37882.0
2021-08-06 12:50:00,69.41,69.45,69.38,69.39,23115.0,65.3353,65.373,65.3071,65.3165,23115.0
2021-08-06 13:00:00,69.4,69.4,69.28,69.28,32276.0,65.3259,65.3259,65.213,65.213,32276.0
2021-08-06 13:10:00,69.3,69.47,69.3,69.47,41230.0,65.2318,65.3918,65.2318,65.3918,41230.0
2021-08-06 13:20:00,69.45,69.5,69.4,69.5,68549.0,65.373,65.42,65.3259,65.42,68549.0
2021-08-06 13:30:00,69.5,69.56,69.45,69.48,43137.0,65.42,65.4765,65.373,65.4012,43137.0
2021-08-06 13:40:00,69.47,69.59,69.47,69.55,75112.0,65.3918,65.5048,65.3918,65.4671,75112.0
2021-08-06 13:50:00,69.55,69.57,69.47,69.5,33062.0,65.4671,65.4859,65.3918,65.42,33062.0
2021-08-06 14:00:00,69.51,69.51,69.43,69.44,28760.0,65.4295,65.4295,65.3541,65.3636,28760.0
2021-08-06 14:10:00,69.45,69.45,69.37,69.38,23899.0,65.373,65.373,65.2977,65.3071,23899.0
2021-08-06 14:20:00,69.38,69.42,69.35,69.39,43816.0,65.3071,65.3447,65.2788,65.3165,43816.0
2021-08-06 14:30:00,69.4,69.42,69.29,69.36,44897.0,65.3259,65.3447,65.2224,65.2883,44897.0
2021-08-06 14:40:00,69.37,69.41,69.33,69.35,39673.0,65.2977,65.3353,65.26,65.2788,39673.0
2021-08-06 14:50:00,69.34,69.4,69.25,69.28,51092.0,65.2694,65.3259,65.1847,65.213,51092.0
2021-08-06 15:00:00,69.27,69.28,69.13,69.18,43423.0,65.2035,65.213,65.0718,65.1188,43423.0
2021-08-06 15:10:00,69.18,69.19,69.11,69.13,42333.0,65.1188,65.1282,65.0529,65.0718,42333.0
2021-08-06 15:20:00,69.12,69.16,69.09,69.14,45101.0,65.0623,65.1,65.0341,65.0812,45101.0
2021-08-06 15:30:00,69.13,69.21,69.1,69.15,116942.0,65.0718,65.1471,65.0435,65.0906,116942.0
2021-08-06 15:40:00,69.15,69.36,69.15,69.25,118689.0,65.0906,65.2883,65.0906,65.1847,118689.0
2021-08-06 15:50:00,69.23,69.38,69.22,69.31,320718.0,65.1659,65.3071,65.1565,65.2412,320718.0
2021-08-09 09:30:00,69.01,69.18,68.71,68.85,97845.0,64.9588,65.1188,64.6764,64.8082,97845.0
2021-08-09 09:40:00,68.82,68.9,68.63,68.81,47307.0,64.78,64.8553,64.6011,64.7705,47307.0
2021-08-09 09:50:00,68.81,68.85,68.44,68.62,50324.0,64.7705,64.8082,64.4223,64.5917,50324.0
2021-08-09 10:00:00,68.62,68.69,68.53,68.59,37152.0,64.5917,64.6576,64.507,64.5635,37152.0
2021-08-09 10:10:00,68.56,68.6,68.41,68.43,37177.0,64.5352,64.5729,64.394,64.4129,37177.0
2021-08-09 10:20:00,68.43,68.47,68.36,68.45,46744.0,64.4129,64.4505,64.347,64.4317,46744.0
2021-08-09 10:30:00,68.45,68.72,68.43,68.62,55165.0,64.4317,64.6858,64.4129,64.5917,55165.0
2021-08-09 10:40:00,68.62,68.79,68.6,68.7,47074.0,64.5917,64.7517,64.5729,64.667,47074.0
2021-08-09 10:50:00,68.69,68.82,68.67,68.8,61625.0,64.6576,64.78,64.6388,64.7611,61625.0
2021-08-09 11:00:00,68.78,68.78,68.55,68.59,56162.0,64.7423,64.7423,64.5258,64.5635,56162.0
2021-08-09 11:10:00,68.59,68.74,68.58,68.67,28944.0,64.5635,64.7047,64.554,64.6388,28944.0
2021-08-09 11:20:00,68.67,68.68,68.62,68.65,31899.0,64.6388,64.6482,64.5917,64.6199,31899.0
2021-08-09 11:30:00,68.64,68.75,68.64,68.72,23689.0,64.6105,64.7141,64.6105,64.6858,23689.0
2021-08-09 11:40:00,68.72,68.75,68.71,68.74,19031.0,64.6858,64.7141,64.6764,64.7047,19031.0
2021-08-09 11:50:00,68.75,68.84,68.75,68.8,21786.0,64.7141,64.7988,64.7141,64.7611,21786.0
2021-08-09 12:00:00,68.79,68.81,68.67,68.79,25909.0,64.7517,64.7705,64.6388,64.7517,25909.0
2021-08-09 12:10:00,68.79,68.88,68.79,68.84,28724.0,64.7517,64.8364,64.7517,64.7988,28724.0
2021-08-09 12:20:00,68.83,68.86,68.75,68.76,20569.0,64.7894,64.8176,64.7141,64.7235,20569.0
2021-08-09 12:30:00,68.76,68.84,68.74,68.82,39958.0,64.7235,64.7988,64.7047,64.78,39958.0
2021-08-09 12:40:00,68.81,68.81,68.75,68.76,34700.0,64.7705,64.7705,64.7141,64.7235,34700.0
2021-08-09 12:50:00,68.77,68.85,68.77,68.82,21658.0,64.7329,64.8082,64.7329,64.78,21658.0
2021-08-09 13:00:00,68.81,68.93,68.81,68.89,32430.0,64.7705,64.8835,64.7705,64.8459,32430.0
2021-08-09 13:10:00,68.89,68.94,68.83,68.84,28959.0,64.8459,64.8929,64.7894,64.7988,28959.0
2021-08-09 13:20:00,68.83,68.95,68.83,68.94,22765.0,64.7894,64.9023,64.7894,64.8929,22765.0
2021-08-09 13:30:00,68.93,68.95,68.88,68.89,22797.0,64.8835,64.9023,64.8364,64.8459,22797.0
2021-08-09 13:40:00,68.89,68.96,68.89,68.91,34006.0,64.8459,64.9117,64.8459,64.8647,34006.0
2021-08-09 13:50:00,68.92,68.92,68.84,68.86,31048.0,64.8741,64.8741,64.7988,64.8176,31048.0
2021-08-09 14:00:00,68.88,68.96,68.87,68.95,52244.0,64.8364,64.9117,64.827,64.9023,52244.0
2021-08-09 14:10:00,68.95,69.06,68.92,69.02,47818.0,64.9023,65.0059,64.8741,64.9682,47818.0
2021-08-09 14:20:00,69.02,69.12,68.97,69.11,51212.0,64.9682,65.0623,64.9212,65.0529,51212.0
2021-08-09 14:30:00,69.11,69.23,69.09,69.23,79416.0,65.0529,65.1659,65.0341,65.1659,79416.0
2021-08-09 14:40:00,69.23,69.26,69.15,69.26,71678.0,65.1659,65.1941,65.0906,65.1941,71678.0
2021-08-09 14:50:00,69.26,69.32,69.17,69.17,88626.0,65.1941,65.2506,65.1094,65.1094,88626.0
2021-08-09 15:00:00,69.16,69.18,69.08,69.11,49324.0,65.1,65.1188,65.0247,65.0529,49324.0
2021-08-09 15:10:00,69.1,69.25,69.1,69.2,64596.0,65.0435,65.1847,65.0435,65.1377,64596.0
2021-08-09 15:20:00,69.19,69.21,69.06,69.1,54910.0,65.1282,65.1471,65.0059,65.0435,54910.0
2021-08-09 15:30:00,69.1,69.22,69.09,69.22,99911.0,65.0435,65.1565,65.0341,65.1565,99911.0
2021-08-09 15:40:00,69.22,69.23,69.01,69.05,118076.0,65.1565,65.1659,64.9588,64.9965,118076.0
2021-08-09 15:50:00,69.05,69.09,68.91,68.93,320432.0,64.9965,65.0341,64.8647,64.8835,320432.0
2021-08-10 09:30:00,69.12,69.83,69.12,69.68,145447.0,65.0623,65.7307,65.0623,65.5895,145447.0
2021-08-10 09:40:00,69.68,70.12,69.59,69.99,220295.0,65.5895,66.0036,65.5048,65.8813,220295.0
2021-08-10 09:50:00,69.97,70.21,69.89,69.99,148141.0,65.8624,66.0884,65.7871,65.8813,148141.0
2021-08-10 10:00:00,70.0,70.33,70.0,70.31,93642.0,65.8907,66.2013,65.8907,66.1825,93642.0
2021-08-10 10:10:00,70.31,70.41,70.28,70.39,197952.0,66.1825,66.2766,66.1543,66.2578,197952.0
2021-08-10 10:20:00,70.38,70.72,70.37,70.67,316882.0,66.2484,66.5684,66.239,66.5214,316882.0
2021-08-10 10:30:00,70.71,70.83,70.54,70.83,356609.0,66.559,66.672,66.399,66.672,356609.0
2021-08-10 10:40:00,70.82,70.9,70.74,70.85,260036.0,66.6626,66.7379,66.5872,66.6908,260036.0
2021-08-10 10:50:00,70.86,71.06,70.84,71.02,215578.0,66.7002,66.8885,66.6814,66.8508,215578.0
2021-08-10 11:00:00,71.03,71.15,70.99,71.13,153886.0,66.8602,66.9732,66.8226,66.9544,153886.0
2021-08-10 11:10:00,71.13,71.18,71.0,71.01,149045.0,66.9544,67.0014,66.832,66.8414,149045.0
2021-08-10 11:20:00,71.0,71.23,70.98,71.17,59113.0,66.832,67.0485,66.8132,66.992,59113.0
2021-08-10 11:30:00,71.16,71.23,71.08,71.2,84309.0,66.9826,67.0485,66.9073,67.0202,84309.0
2021-08-10 11:40:00,71.2,71.23,71.0,71.05,228876.0,67.0202,67.0485,66.832,66.879,228876.0
2021-08-10 11:50:00,71.04,71.04,70.86,70.92,88403.0,66.8696,66.8696,66.7002,66.7567,88403.0
2021-08-10 12:00:00,70.92,70.96,70.87,70.89,78058.0,66.7567,66.7943,66.7096,66.7284,78058.0
2021-08-10 12:10:00,70.89,71.03,70.87,70.96,96919.0,66.7284,66.8602,66.7096,66.7943,96919.0
2021-08-10 12:20:00,70.97,71.1,70.94,70.97,215215.0,66.8037,66.9261,66.7755,66.8037,215215.0
2021-08-10 12:30:00,70.98,71.11,70.98,71.09,71480.0,66.8132,66.9355,66.8132,66.9167,71480.0
2021-08-10 12:40:00,71.08,71.16,71.06,71.09,111420.0,66.9073,66.9826,66.8885,66.9167,111420.0
2021-08-10 12:50:00,71.09,71.22,71.08,71.19,77637.0,66.9167,67.0391,66.9073,67.0108,77637.0
2021-08-10 13:00:00,71.19,71.39,71.18,71.39,130420.0,67.0108,67.1991,67.0014,67.1991,130420.0
2021-08-10 13:10:00,71.41,71.61,71.41,71.61,103642.0,67.2179,67.4062,67.2179,67.4062,103642.0
2021-08-10 13:20:00,71.6,71.69,71.55,71.64,94501.0,67.3968,67.4815,67.3497,67.4344,94501.0
2021-08-10 13:30:00,71.65,71.84,71.59,71.72,220189.0,67.4438,67.6227,67.3873,67.5097,220189.0
2021-08-10 13:40:00,71.73,71.74,71.55,71.59,145111.0,67.5191,67.5285,67.3497,67.3873,145111.0
2021-08-10 13:50:00,71.56,71.8,71.55,71.8,84103.0,67.3591,67.585,67.3497,67.585,84103.0
2021-08-10 14:00:00,71.79,71.83,71.64,71.67,87473.0,67.5756,67.6133,67.4344,67.4627,87473.0
2021-08-10 14:10:00,71.67,71.74,71.55,71.56,110883.0,67.4627,67.5285,67.3497,67.3591,110883.0
2021-08-10 14:20:00,71.57,71.65,71.5,71.5,124283.0,67.3685,67.4438,67.3026,67.3026,124283.0
2021-08-10 14:30:00,71.5,71.66,71.46,71.57,87001.0,67.3026,67.4532,67.265,67.3685,87001.0
2021-08-10 14:40:00,71.56,71.67,71.56,71.62,62357.0,67.3591,67.4627,67.3591,67.4156,62357.0
2021-08-10 14:50:00,71.62,71.67,71.51,71.51,92377.0,67.4156,67.4627,67.312,67.312,92377.0
2021-08-10 15:00:00,71.52,71.56,71.32,71.34,108457.0,67.3215,67.3591,67.1332,67.152,108457.0
2021-08-10 15:10:00,71.34,71.37,71.22,71.3,134873.0,67.152,67.1803,67.0391,67.1144,134873.0
2021-08-10 15:20:00,71.31,71.31,71.24,71.25,120803.0,67.1238,67.1238,67.0579,67.0673,120803.0
2021-08-10 15:30:00,71.24,71.26,71.0,71.12,167953.0,67.0579,67.0767,66.832,66.9449,167953.0
2021-08-10 15:40:00,71.11,71.17,70.99,71.15,201688.0,66.9355,66.992,66.8226,66.9732,201688.0
2021-08-10 15:50:00,71.15,71.46,71.15,71.42,405352.0,66.9732,67.265,66.9732,67.2273,405352.0
2021-08-11 09:30:00,71.51,71.54,70.88,71.2,266893.0,67.5561,67.5844,66.9609,67.2632,266893.0
2021-08-11 09:40:00,71.19,71.52,71.07,71.45,144552.0,67.2538,67.5655,67.1404,67.4994,144552.0
2021-08-11 09:50:00,71.46,71.67,71.46,71.52,106063.0,67.5089,67.7073,67.5089,67.5655,106063.0
2021-08-11 10:00:00,71.52,71.66,71.44,71.65,110128.0,67.5655,67.6978,67.49,67.6884,110128.0
2021-08-11 10:10:00,71.65,71.79,71.52,71.54,73615.0,67.6884,67.8206,67.5655,67.5844,73615.0
2021-08-11 10:20:00,71.55,71.7,71.4,71.65,119827.0,67.5939,67.7356,67.4522,67.6884,119827.0
2021-08-11 10:30:00,71.64,71.64,71.41,71.57,68081.0,67.6789,67.6789,67.4616,67.6128,68081.0
2021-08-11 10:40:00,71.56,71.68,71.52,71.68,66244.0,67.6033,67.7167,67.5655,67.7167,66244.0
2021-08-11 10:50:00,71.68,71.71,71.39,71.4,80218.0,67.7167,67.745,67.4427,67.4522,80218.0
2021-08-11 11:00:00,71.4,71.4,71.23,71.25,70350.0,67.4522,67.4522,67.2916,67.3105,70350.0
2021-08-11 11:10:00,71.25,71.34,71.18,71.33,61677.0,67.3105,67.3955,67.2443,67.3861,61677.0
2021-08-11 11:20:00,71.33,71.38,71.2,71.2,69139.0,67.3861,67.4333,67.2632,67.2632,69139.0
2021-08-11 11:30:00,71.21,71.24,71.09,71.2,82304.0,67.2727,67.301,67.1593,67.2632,82304.0
2021-08-11 11:40:00,71.19,71.28,71.16,71.26,66153.0,67.2538,67.3388,67.2255,67.3199,66153.0
2021-08-11 11:50:00,71.28,71.33,71.16,71.25,45979.0,67.3388,67.3861,67.2255,67.3105,45979.0
2021-08-11 12:00:00,71.26,71.4,71.25,71.35,45426.0,67.3199,67.4522,67.3105,67.4049,45426.0
2021-08-11 12:10:00,71.34,71.45,71.33,71.36,73053.0,67.3955,67.4994,67.3861,67.4144,73053.0
2021-08-11 12:20:00,71.37,71.41,71.32,71.41,36642.0,67.4238,67.4616,67.3766,67.4616,36642.0
2021-08-11 12:30:00,71.41,71.44,71.3,71.34,40231.0,67.4616,67.49,67.3577,67.3955,40231.0
2021-08-11 12:40:00,71.34,71.43,71.33,71.34,42079.0,67.3955,67.4805,67.3861,67.3955,42079.0
2021-08-11 12:50:00,71.35,71.45,71.35,71.4,34856.0,67.4049,67.4994,67.4049,67.4522,34856.0
2021-08-11 13:00:00,71.4,71.49,71.39,71.48,58647.0,67.4522,67.5372,67.4427,67.5278,58647.0
2021-08-11 13:10:00,71.48,71.54,71.45,71.53,53102.0,67.5278,67.5844,67.4994,67.575,53102.0
2021-08-11 13:20:00,71.54,71.6,71.51,71.59,43589.0,67.5844,67.6411,67.5561,67.6317,43589.0
2021-08-11 13:30:00,71.59,71.62,71.53,71.57,68055.0,67.6317,67.66,67.575,67.6128,68055.0
2021-08-11 13:40:00,71.56,71.66,71.53,71.63,58809.0,67.6033,67.6978,67.575,67.6695,58809.0
2021-08-11 13:50:00,71.63,71.65,71.55,71.59,54193.0,67.6695,67.6884,67.5939,67.6317,54193.0
2021-08-11 14:00:00,71.58,71.63,71.51,71.59,71289.0,67.6222,67.6695,67.5561,67.6317,71289.0
2021-08-11 14:10:00,71.59,71.63,71.54,71.55,72225.0,67.6317,67.6695,67.5844,67.5939,72225.0
2021-08-11 14:20:00,71.56,71.63,71.53,71.62,56243.0,67.6033,67.6695,67.575,67.66,56243.0
2021-08-11 14:30:00,71.62,71.64,71.52,71.54,68065.0,67.66,67.6789,67.5655,67.5844,68065.0
2021-08-11 14:40:00,71.54,71.58,71.52,71.53,40810.0,67.5844,67.6222,67.5655,67.575,40810.0
2021-08-11 14:50:00,71.53,71.64,71.52,71.63,55926.0,67.575,67.6789,67.5655,67.6695,55926.0
2021-08-11 15:00:00,71.62,71.7,71.6,71.65,70953.0,67.66,67.7356,67.6411,67.6884,70953.0
2021-08-11 15:10:00,71.65,71.71,71.64,71.68,85056.0,67.6884,67.745,67.6789,67.7167,85056.0
2021-08-11 15:20:00,71.67,71.72,71.65,71.7,71385.0,67.7073,67.7545,67.6884,67.7356,71385.0
2021-08-11 15:30:00,71.7,71.71,71.52,71.61,84523.0,67.7356,67.745,67.5655,67.6506,84523.0
2021-08-11 15:40:00,71.6,71.68,71.57,71.67,99063.0,67.6411,67.7167,67.6128,67.7073,99063.0
2021-08-11 15:50:00,71.67,71.76,71.6,71.71,272124.0,67.7073,67.7923,67.6411,67.745,272124.0
2021-08-12 09:30:00,71.8,71.9,71.44,71.72,143685.0,67.8301,67.9245,67.49,67.7545,143685.0
2021-08-12 09:40:00,71.69,71.94,71.28,71.31,66882.0,67.7261,67.9623,67.3388,67.3672,66882.0
2021-08-12 09:50:00,71.29,71.4,71.07,71.4,90169.0,67.3483,67.4522,67.1404,67.4522,90169.0
2021-08-12 10:00:00,71.42,71.48,71.08,71.1,126695.0,67.4711,67.5278,67.1499,67.1688,126695.0
2021-08-12 10:10:00,71.1,71.22,71.05,71.19,124269.0,67.1688,67.2821,67.1215,67.2538,124269.0
2021-08-12 10:20:00,71.2,71.27,71.11,71.23,61941.0,67.2632,67.3294,67.1782,67.2916,61941.0
2021-08-12 10:30:00,71.23,71.24,71.11,71.17,65261.0,67.2916,67.301,67.1782,67.2349,65261.0
2021-08-12 10:40:00,71.17,71.18,70.91,71.08,101091.0,67.2349,67.2443,66.9893,67.1499,101091.0
2021-08-12 10:50:00,71.09,71.12,70.93,71.0,115766.0,67.1593,67.1877,67.0082,67.0743,115766.0
2021-08-12 11:00:00,70.98,70.99,70.84,70.94,54298.0,67.0554,67.0649,66.9231,67.0176,54298.0
2021-08-12 11:10:00,70.94,70.96,70.8,70.95,92886.0,67.0176,67.0365,66.8854,67.0271,92886.0
2021-08-12 11:20:00,70.98,71.13,70.97,71.08,50659.0,67.0554,67.1971,67.046,67.1499,50659.0
2021-08-12 11:30:00,71.08,71.23,71.02,71.11,112463.0,67.1499,67.2916,67.0932,67.1782,112463.0
2021-08-12 11:40:00,71.12,71.18,71.1,71.18,66451.0,67.1877,67.2443,67.1688,67.2443,66451.0
2021-08-12 11:50:00,71.18,71.19,71.04,71.08,66449.0,67.2443,67.2538,67.1121,67.1499,66449.0
2021-08-12 12:00:00,71.07,71.2,71.07,71.2,53530.0,67.1404,67.2632,67.1404,67.2632,53530.0
2021-08-12 12:10:00,71.19,71.32,71.15,71.3,61051.0,67.2538,67.3766,67.216,67.3577,61051.0
2021-08-12 12:20:00,71.31,71.35,71.26,71.33,38731.0,67.3672,67.4049,67.3199,67.3861,38731.0
2021-08-12 12:30:00,71.34,71.43,71.33,71.42,46912.0,67.3955,67.4805,67.3861,67.4711,46912.0
2021-08-12 12:40:00,71.41,71.48,71.4,71.41,46783.0,67.4616,67.5278,67.4522,67.4616,46783.0
2021-08-12 12:50:00,71.41,71.44,71.38,71.41,37361.0,67.4616,67.49,67.4333,67.4616,37361.0
2021-08-12 13:00:00,71.41,71.46,71.31,71.33,53686.0,67.4616,67.5089,67.3672,67.3861,53686.0
2021-08-12 13:10:00,71.34,71.37,71.26,71.33,46974.0,67.3955,67.4238,67.3199,67.3861,46974.0
2021-08-12 13:20:00,71.33,71.42,71.31,71.33,53183.0,67.3861,67.4711,67.3672,67.3861,53183.0
2021-08-12 13:30:00,71.34,71.44,71.34,71.42,33121.0,67.3955,67.49,67.3955,67.4711,33121.0
2021-08-12 13:40:00,71.43,71.5,71.39,71.42,43488.0,67.4805,67.5467,67.4427,67.4711,43488.0
2021-08-12 13:50:00,71.41,71.49,71.38,71.47,29799.0,67.4616,67.5372,67.4333,67.5183,29799.0
2021-08-12 14:00:00,71.47,71.54,71.42,71.51,42158.0,67.5183,67.5844,67.4711,67.5561,42158.0
2021-08-12 14:10:00,71.52,71.54,71.45,71.52,46228.0,67.5655,67.5844,67.4994,67.5655,46228.0
2021-08-12 14:20:00,71.53,71.53,71.37,71.42,67300.0,67.575,67.575,67.4238,67.4711,67300.0
2021-08-12 14:30:00,71.42,71.54,71.41,71.53,40489.0,67.4711,67.5844,67.4616,67.575,40489.0
2021-08-12 14:40:00,71.53,71.54,71.47,71.53,59427.0,67.575,67.5844,67.5183,67.575,59427.0
2021-08-12 14:50:00,71.53,71.53,71.36,71.36,75089.0,67.575,67.575,67.4144,67.4144,75089.0
2021-08-12 15:00:00,71.37,71.53,71.36,71.52,53795.0,67.4238,67.575,67.4144,67.5655,53795.0
2021-08-12 15:10:00,71.52,71.52,71.42,71.45,68823.0,67.5655,67.5655,67.4711,67.4994,68823.0
2021-08-12 15:20:00,71.45,71.6,71.43,71.56,77029.0,67.4994,67.6411,67.4805,67.6033,77029.0
2021-08-12 15:30:00,71.56,71.64,71.53,71.64,101462.0,67.6033,67.6789,67.575,67.6789,101462.0
2021-08-12 15:40:00,71.64,71.66,71.54,71.61,147434.0,67.6789,67.6978,67.5844,67.6506,147434.0
2021-08-12 15:50:00,71.6,71.65,71.49,71.55,319594.0,67.6411,67.6884,67.5372,67.5939,319594.0
2021-08-13 09:30:00,71.27,71.5,70.88,71.05,159864.0,67.3294,67.5467,66.9609,67.1215,159864.0
2021-08-13 09:40:00,71.08,71.33,71.02,71.17,101050.0,67.1499,67.3861,67.0932,67.2349,101050.0
2021-08-13 09:50:00,71.16,71.27,70.93,71.15,87637.0,67.2255,67.3294,67.0082,67.216,87637.0
2021-08-13 10:00:00,71.14,71.15,70.98,71.12,119303.0,67.2066,67.216,67.0554,67.1877,119303.0
2021-08-13 10:10:00,71.11,71.15,70.85,71.01,95863.0,67.1782,67.216,66.9326,67.0837,95863.0
2021-08-13 10:20:00,71.0,71.09,70.93,71.07,84566.0,67.0743,67.1593,67.0082,67.1404,84566.0
2021-08-13 10:30:00,71.06,71.13,71.01,71.03,68417.0,67.131,67.1971,67.0837,67.1026,68417.0
2021-08-13 10:40:00,71.0,71.19,70.97,71.12,57562.0,67.0743,67.2538,67.046,67.1877,57562.0
2021-08-13 10:50:00,71.12,71.21,71.0,71.04,58518.0,67.1877,67.2727,67.0743,67.1121,58518.0
2021-08-13 11:00:00,71.05,71.09,70.77,70.84,102010.0,67.1215,67.1593,66.857,66.9231,102010.0
2021-08-13 11:10:00,70.83,71.04,70.83,71.03,55602.0,66.9137,67.1121,66.9137,67.1026,55602.0
2021-08-13 11:20:00,71.04,71.07,70.93,71.02,80675.0,67.1121,67.1404,67.0082,67.0932,80675.0
2021-08-13 11:30:00,71.02,71.07,70.96,71.01,42768.0,67.0932,67.1404,67.0365,67.0837,42768.0
2021-08-13 11:40:00,71.01,71.1,70.98,71.03,40811.0,67.0837,67.1688,67.0554,67.1026,40811.0
2021-08-13 11:50:00,71.03,71.07,70.98,71.06,53826.0,67.1026,67.1404,67.0554,67.131,53826.0
2021-08-13 12:00:00,71.06,71.13,70.94,70.95,45856.0,67.131,67.1971,67.0176,67.0271,45856.0
2021-08-13 12:10:00,70.95,71.01,70.91,70.94,60167.0,67.0271,67.0837,66.9893,67.0176,60167.0
2021-08-13 12:20:00,70.94,70.98,70.89,70.89,35337.0,67.0176,67.0554,66.9704,66.9704,35337.0
2021-08-13 12:30:00,70.89,70.93,70.87,70.88,40020.0,66.9704,67.0082,66.9515,66.9609,40020.0
2021-08-13 12:40:00,70.87,70.91,70.81,70.86,49844.0,66.9515,66.9893,66.8948,66.942,49844.0
2021-08-13 12:50:00,70.85,70.85,70.78,70.78,36691.0,66.9326,66.9326,66.8665,66.8665,36691.0
2021-08-13 13:00:00,70.77,70.79,70.69,70.76,54924.0,66.857,66.8759,66.7814,66.8476,54924.0
2021-08-13 13:10:00,70.75,70.76,70.68,70.72,50143.0,66.8381,66.8476,66.772,66.8098,50143.0
2021-08-13 13:20:00,70.71,70.75,70.66,70.71,59249.0,66.8003,66.8381,66.7531,66.8003,59249.0
2021-08-13 13:30:00,70.69,70.74,70.67,70.73,59113.0,66.7814,66.8287,66.7625,66.8192,59113.0
2021-08-13 13:40:00,70.73,70.77,70.67,70.71,48025.0,66.8192,66.857,66.7625,66.8003,48025.0
2021-08-13 13:50:00,70.71,70.73,70.64,70.68,50959.0,66.8003,66.8192,66.7342,66.772,50959.0
2021-08-13 14:00:00,70.68,70.72,70.61,70.61,46641.0,66.772,66.8098,66.7059,66.7059,46641.0
2021-08-13 14:10:00,70.61,70.69,70.6,70.67,61132.0,66.7059,66.7814,66.6964,66.7625,61132.0
2021-08-13 14:20:00,70.67,70.68,70.59,70.65,70672.0,66.7625,66.772,66.687,66.7436,70672.0
2021-08-13 14:30:00,70.65,70.67,70.5,70.52,52084.0,66.7436,66.7625,66.6019,66.6208,52084.0
2021-08-13 14:40:00,70.52,70.53,70.42,70.45,76112.0,66.6208,66.6303,66.5264,66.5547,76112.0
2021-08-13 14:50:00,70.44,70.44,70.31,70.34,77134.0,66.5453,66.5453,66.4224,66.4508,77134.0
2021-08-13 15:00:00,70.34,70.38,70.28,70.38,60881.0,66.4508,66.4886,66.3941,66.4886,60881.0
2021-08-13 15:10:00,70.38,70.39,70.31,70.36,63966.0,66.4886,66.498,66.4224,66.4697,63966.0
2021-08-13 15:20:00,70.36,70.39,70.28,70.33,65007.0,66.4697,66.498,66.3941,66.4413,65007.0
2021-08-13 15:30:00,70.32,70.51,70.29,70.43,139971.0,66.4319,66.6114,66.4036,66.5358,139971.0
2021-08-13 15:40:00,70.43,70.56,70.42,70.5,157261.0,66.5358,66.6586,66.5264,66.6019,157261.0
2021-08-13 15:50:00,70.5,70.53,70.39,70.5,452714.0,66.6019,66.6303,66.498,66.6019,452714.0
2021-08-16 09:30:00,70.32,70.4,69.92,70.13,148393.0,66.4319,66.5075,66.054,66.2524,148393.0
2021-08-16 09:40:00,70.08,70.13,69.66,69.7,113895.0,66.2052,66.2524,65.8084,65.8462,113895.0
2021-08-16 09:50:00,69.7,69.7,69.4,69.41,131747.0,65.8462,65.8462,65.5628,65.5722,131747.0
2021-08-16 10:00:00,69.4,70.0,69.31,69.99,108095.0,65.5628,66.1296,65.4777,66.1201,108095.0
2021-08-16 10:10:00,69.99,70.35,69.97,70.14,94155.0,66.1201,66.4602,66.1012,66.2618,94155.0
2021-08-16 10:20:00,70.15,70.29,69.99,70.16,138414.0,66.2713,66.4036,66.1201,66.2807,138414.0
2021-08-16 10:30:00,70.14,70.26,70.03,70.2,82273.0,66.2618,66.3752,66.1579,66.3185,82273.0
2021-08-16 10:40:00,70.18,70.19,69.97,70.03,85676.0,66.2996,66.3091,66.1012,66.1579,85676.0
2021-08-16 10:50:00,70.02,70.11,69.83,69.87,90340.0,66.1485,66.2335,65.969,66.0068,90340.0
2021-08-16 11:00:00,69.87,70.0,69.83,69.97,55804.0,66.0068,66.1296,65.969,66.1012,55804.0
2021-08-16 11:10:00,69.98,70.24,69.98,70.21,46316.0,66.1107,66.3563,66.1107,66.328,46316.0
2021-08-16 11:20:00,70.21,70.3,70.12,70.18,52810.0,66.328,66.413,66.243,66.2996,52810.0
2021-08-16 11:30:00,70.17,70.36,70.17,70.32,55888.0,66.2902,66.4697,66.2902,66.4319,55888.0
2021-08-16 11:40:00,70.32,70.39,70.31,70.32,30465.0,66.4319,66.498,66.4224,66.4319,30465.0
2021-08-16 11:50:00,70.32,70.41,70.3,70.36,38968.0,66.4319,66.5169,66.413,66.4697,38968.0
2021-08-16 12:00:00,70.35,70.35,70.25,70.27,44445.0,66.4602,66.4602,66.3658,66.3847,44445.0
2021-08-16 12:10:00,70.26,70.35,70.22,70.23,96415.0,66.3752,66.4602,66.3374,66.3469,96415.0
2021-08-16 12:20:00,70.23,70.31,70.17,70.17,45947.0,66.3469,66.4224,66.2902,66.2902,45947.0
2021-08-16 12:30:00,70.17,70.27,70.15,70.23,45596.0,66.2902,66.3847,66.2713,66.3469,45596.0
2021-08-16 12:40:00,70.23,70.32,70.2,70.21,42604.0,66.3469,66.4319,66.3185,66.328,42604.0
2021-08-16 12:50:00,70.2,70.26,70.17,70.26,45530.0,66.3185,66.3752,66.2902,66.3752,45530.0
2021-08-16 13:00:00,70.26,70.26,70.16,70.19,39620.0,66.3752,66.3752,66.2807,66.3091,39620.0
2021-08-16 13:10:00,70.19,70.24,70.14,70.14,71642.0,66.3091,66.3563,66.2618,66.2618,71642.0
2021-08-16 13:20:00,70.14,70.2,70.1,70.16,52655.0,66.2618,66.3185,66.2241,66.2807,52655.0
2021-08-16 13:30:00,70.16,70.21,70.09,70.2,52894.0,66.2807,66.328,66.2146,66.3185,52894.0
2021-08-16 13:40:00,70.21,70.28,70.16,70.21,41404.0,66.328,66.3941,66.2807,66.328,41404.0
2021-08-16 13:50:00,70.2,70.27,70.2,70.27,46054.0,66.3185,66.3847,66.3185,66.3847,46054.0
2021-08-16 14:00:00,70.26,70.28,70.19,70.28,46466.0,66.3752,66.3941,66.3091,66.3941,46466.0
2021-08-16 14:10:00,70.28,70.37,70.26,70.32,44385.0,66.3941,66.4791,66.3752,66.4319,44385.0
2021-08-16 14:20:00,70.31,70.31,70.22,70.22,31731.0,66.4224,66.4224,66.3374,66.3374,31731.0
2021-08-16 14:30:00,70.22,70.3,70.21,70.23,49069.0,66.3374,66.413,66.328,66.3469,49069.0
2021-08-16 14:40:00,70.24,70.33,70.21,70.31,49170.0,66.3563,66.4413,66.328,66.4224,49170.0
2021-08-16 14:50:00,70.31,70.34,70.21,70.26,57964.0,66.4224,66.4508,66.328,66.3752,57964.0
2021-08-16 15:00:00,70.26,70.31,70.19,70.27,51624.0,66.3752,66.4224,66.3091,66.3847,51624.0
2021-08-16 15:10:00,70.27,70.4,70.26,70.32,34342.0,66.3847,66.5075,66.3752,66.4319,34342.0
2021-08-16 15:20:00,70.33,70.4,70.29,70.33,54759.0,66.4413,66.5075,66.4036,66.4413,54759.0
2021-08-16 15:30:00,70.32,70.32,70.17,70.17,98149.0,66.4319,66.4319,66.2902,66.2902,98149.0
2021-08-16 15:40:00,70.17,70.22,70.13,70.17,148062.0,66.2902,66.3374,66.2524,66.2902,148062.0
2021-08-16 15:50:00,70.18,70.37,70.16,70.35,331230.0,66.2996,66.4791,66.2807,66.4602,331230.0
2021-08-17 09:30:00,70.04,70.04,69.28,69.45,196571.0,66.1674,66.1674,65.4494,65.61,196571.0
2021-08-17 09:40:00,69.42,69.86,69.42,69.81,190625.0,65.5817,65.9973,65.5817,65.9501,190625.0
2021-08-17 09:50:00,69.81,69.89,69.36,69.36,80477.0,65.9501,66.0257,65.525,65.525,80477.0
2021-08-17 10:00:00,69.37,69.37,69.12,69.2,127509.0,65.5344,65.5344,65.2982,65.3738,127509.0
2021-08-17 10:10:00,69.2,69.6,69.2,69.44,125917.0,65.3738,65.7517,65.3738,65.6006,125917.0
2021-08-17 10:20:00,69.45,69.6,69.4,69.48,55794.0,65.61,65.7517,65.5628,65.6383,55794.0
2021-08-17 10:30:00,69.49,69.5,69.03,69.03,79539.0,65.6478,65.6572,65.2132,65.2132,79539.0
2021-08-17 10:40:00,69.02,69.12,68.79,68.95,140354.0,65.2038,65.2982,64.9865,65.1376,140354.0
2021-08-17 10:50:00,68.97,69.07,68.76,68.81,83088.0,65.1565,65.251,64.9582,65.0054,83088.0
2021-08-17 11:00:00,68.79,68.91,68.67,68.89,88228.0,64.9865,65.0999,64.8731,65.081,88228.0
2021-08-17 11:10:00,68.89,68.99,68.68,68.98,72963.0,65.081,65.1754,64.8826,65.166,72963.0
2021-08-17 11:20:00,68.98,68.98,68.82,68.84,77910.0,65.166,65.166,65.0148,65.0337,77910.0
2021-08-17 11:30:00,68.83,68.95,68.73,68.8,139557.0,65.0243,65.1376,64.9298,64.9959,139557.0
2021-08-17 11:40:00,68.8,68.85,68.68,68.82,226158.0,64.9959,65.0432,64.8826,65.0148,226158.0
2021-08-17 11:50:00,68.83,68.83,68.53,68.62,102024.0,65.0243,65.0243,64.7409,64.8259,102024.0
2021-08-17 12:00:00,68.62,68.72,68.48,68.62,70255.0,64.8259,64.9204,64.6936,64.8259,70255.0
2021-08-17 12:10:00,68.64,68.75,68.57,68.73,81850.0,64.8448,64.9487,64.7787,64.9298,81850.0
2021-08-17 12:20:00,68.73,69.01,68.72,68.98,141800.0,64.9298,65.1943,64.9204,65.166,141800.0
2021-08-17 12:30:00,68.96,68.97,68.72,68.75,155471.0,65.1471,65.1565,64.9204,64.9487,155471.0
2021-08-17 12:40:00,68.74,68.83,68.68,68.75,92753.0,64.9393,65.0243,64.8826,64.9487,92753.0
2021-08-17 12:50:00,68.76,68.9,68.6,68.63,62891.0,64.9582,65.0904,64.807,64.8353,62891.0
2021-08-17 13:00:00,68.61,68.92,68.6,68.89,64422.0,64.8164,65.1093,64.807,65.081,64422.0
2021-08-17 13:10:00,68.88,69.06,68.82,68.88,130894.0,65.0715,65.2416,65.0148,65.0715,130894.0
2021-08-17 13:20:00,68.88,68.93,68.78,68.92,65023.0,65.0715,65.1188,64.977,65.1093,65023.0
2021-08-17 13:30:00,68.91,68.95,68.81,68.81,66038.0,65.0999,65.1376,65.0054,65.0054,66038.0
2021-08-17 13:40:00,68.82,68.84,68.7,68.77,62705.0,65.0148,65.0337,64.9015,64.9676,62705.0
2021-08-17 13:50:00,68.78,69.0,68.75,68.98,62997.0,64.977,65.1849,64.9487,65.166,62997.0
2021-08-17 14:00:00,68.98,69.09,68.97,69.06,49789.0,65.166,65.2699,65.1565,65.2416,49789.0
2021-08-17 14:10:00,69.06,69.14,69.06,69.08,42734.0,65.2416,65.3171,65.2416,65.2605,42734.0
2021-08-17 14:20:00,69.08,69.16,68.99,68.99,69292.0,65.2605,65.336,65.1754,65.1754,69292.0
2021-08-17 14:30:00,68.99,69.05,68.86,68.94,84319.0,65.1754,65.2321,65.0526,65.1282,84319.0
2021-08-17 14:40:00,68.94,69.17,68.9,69.16,62692.0,65.1282,65.3455,65.0904,65.336,62692.0
2021-08-17 14:50:00,69.15,69.29,69.1,69.24,65895.0,65.3266,65.4588,65.2794,65.4116,65895.0
2021-08-17 15:00:00,69.23,69.29,69.19,69.25,67479.0,65.4022,65.4588,65.3644,65.4211,67479.0
2021-08-17 15:10:00,69.25,69.27,69.16,69.25,69750.0,65.4211,65.44,65.336,65.4211,69750.0
2021-08-17 15:20:00,69.25,69.33,69.18,69.33,122499.0,65.4211,65.4966,65.3549,65.4966,122499.0
2021-08-17 15:30:00,69.33,69.47,69.31,69.39,225122.0,65.4966,65.6289,65.4777,65.5533,225122.0
2021-08-17 15:40:00,69.38,69.38,69.2,69.26,176929.0,65.5439,65.5439,65.3738,65.4305,176929.0
2021-08-17 15:50:00,69.26,69.46,69.17,69.21,808818.0,65.4305,65.6194,65.3455,65.3833,808818.0
2021-08-18 09:30:00,68.69,69.28,67.9,69.03,470430.0,64.892,65.4494,64.1457,65.2132,470430.0
2021-08-18 09:40:00,69.0,69.6,68.83,69.52,337621.0,65.1849,65.7517,65.0243,65.6761,337621.0
2021-08-18 09:50:00,69.58,69.69,69.01,69.64,181081.0,65.7328,65.8367,65.1943,65.7895,181081.0
2021-08-18 10:00:00,69.64,70.17,69.5,69.6,430860.0,65.7895,66.2902,65.6572,65.7517,430860.0
2021-08-18 10:10:00,69.6,69.65,69.1,69.59,118725.0,65.7517,65.7989,65.2794,65.7423,118725.0
2021-08-18 10:20:00,69.58,69.83,69.0,69.0,259983.0,65.7328,65.969,65.1849,65.1849,259983.0
2021-08-18 10:30:00,69.01,69.64,68.94,69.49,114856.0,65.1943,65.7895,65.1282,65.6478,114856.0
2021-08-18 10:40:00,69.45,69.51,69.27,69.39,87051.0,65.61,65.6667,65.44,65.5533,87051.0
2021-08-18 10:50:00,69.39,69.63,69.38,69.44,160312.0,65.5533,65.78,65.5439,65.6006,160312.0
2021-08-18 11:00:00,69.47,69.5,69.35,69.41,79588.0,65.6289,65.6572,65.5155,65.5722,79588.0
2021-08-18 11:10:00,69.41,69.43,68.8,68.87,194272.0,65.5722,65.5911,64.9959,65.0621,194272.0
2021-08-18 11:20:00,68.86,70.66,68.86,70.44,570683.0,65.0526,66.7531,65.0526,66.5453,570683.0
2021-08-18 11:30:00,70.44,70.59,69.74,70.23,353208.0,66.5453,66.687,65.884,66.3469,353208.0
2021-08-18 11:40:00,70.23,71.74,70.22,70.84,709547.0,66.3469,67.7734,66.3374,66.9231,709547.0
2021-08-18 11:50:00,70.86,73.4,70.81,73.1,900623.0,66.942,69.3416,66.8948,69.0582,900623.0
2021-08-18 12:00:00,73.07,73.22,71.78,72.24,522392.0,69.0298,69.1716,67.8112,68.2457,522392.0
2021-08-18 12:10:00,72.25,72.88,71.99,72.36,346053.0,68.2552,68.8503,68.0096,68.3591,346053.0
2021-08-18 12:20:00,72.34,73.09,72.3,72.66,557833.0,68.3402,69.0487,68.3024,68.6425,557833.0
2021-08-18 12:30:00,72.58,72.63,72.0,72.59,162494.0,68.5669,68.6142,68.019,68.5764,162494.0
2021-08-18 12:40:00,72.62,72.71,72.46,72.55,143820.0,68.6047,68.6897,68.4536,68.5386,143820.0
2021-08-18 12:50:00,72.53,72.87,72.45,72.59,153042.0,68.5197,68.8409,68.4441,68.5764,153042.0
2021-08-18 13:00:00,72.57,72.73,72.53,72.72,84004.0,68.5575,68.7086,68.5197,68.6992,84004.0
2021-08-18 13:10:00,72.72,72.8,72.54,72.69,99329.0,68.6992,68.7748,68.5291,68.6709,99329.0
2021-08-18 13:20:00,72.67,72.74,72.57,72.66,86821.0,68.652,68.7181,68.5575,68.6425,86821.0
2021-08-18 13:30:00,72.67,72.98,72.62,72.9,127931.0,68.652,68.9448,68.6047,68.8692,127931.0
2021-08-18 13:40:00,72.91,72.98,72.68,72.78,110765.0,68.8787,68.9448,68.6614,68.7559,110765.0
2021-08-18 13:50:00,72.79,73.25,72.79,73.14,173457.0,68.7653,69.1999,68.7653,69.096,173457.0
2021-08-18 14:00:00,73.13,73.38,73.0,73.25,180744.0,69.0865,69.3227,68.9637,69.1999,180744.0
2021-08-18 14:10:00,73.27,73.45,73.06,73.42,298241.0,69.2188,69.3888,69.0204,69.3605,298241.0
2021-08-18 14:20:00,73.41,73.66,73.29,73.61,335189.0,69.351,69.5872,69.2377,69.54,335189.0
2021-08-18 14:30:00,73.63,73.63,72.96,73.09,277239.0,69.5589,69.5589,68.9259,69.0487,277239.0
2021-08-18 14:40:00,73.13,73.2,72.98,73.02,148149.0,69.0865,69.1527,68.9448,68.9826,148149.0
2021-08-18 14:50:00,73.02,73.16,72.96,73.11,113214.0,68.9826,69.1149,68.9259,69.0676,113214.0
2021-08-18 15:00:00,73.09,73.3,72.91,73.25,227532.0,69.0487,69.2471,68.8787,69.1999,227532.0
2021-08-18 15:10:00,73.23,73.5,73.17,73.49,274710.0,69.181,69.4361,69.1243,69.4266,274710.0
2021-08-18 15:20:00,73.5,73.67,73.35,73.41,336923.0,69.4361,69.5967,69.2944,69.351,336923.0
2021-08-18 15:30:00,73.38,73.46,73.16,73.34,297081.0,69.3227,69.3983,69.1149,69.2849,297081.0
2021-08-18 15:40:00,73.35,73.39,73.16,73.22,412745.0,69.2944,69.3322,69.1149,69.1716,412745.0
2021-08-18 15:50:00,73.21,73.27,73.0,73.01,763794.0,69.1621,69.2188,68.9637,68.9732,763794.0
2021-08-19 09:30:00,71.33,72.88,71.3,72.1,870271.0,67.3861,68.8503,67.3577,68.1135,870271.0
2021-08-19 09:40:00,72.08,72.95,71.97,72.55,477942.0,68.0946,68.9165,67.9907,68.5386,477942.0
2021-08-19 09:50:00,72.53,72.79,72.31,72.59,328821.0,68.5197,68.7653,68.3119,68.5764,328821.0
2021-08-19 10:00:00,72.59,73.68,72.56,73.28,551650.0,68.5764,69.6061,68.548,69.2282,551650.0
2021-08-19 10:10:00,73.29,73.41,72.89,73.19,381812.0,69.2377,69.351,68.8598,69.1432,381812.0
2021-08-19 10:20:00,73.18,73.32,72.82,73.11,215696.0,69.1338,69.266,68.7937,69.0676,215696.0
2021-08-19 10:30:00,73.14,73.19,72.72,72.93,194270.0,69.096,69.1432,68.6992,68.8976,194270.0
2021-08-19 10:40:00,72.94,73.05,72.7,72.74,177061.0,68.907,69.0109,68.6803,68.7181,177061.0
2021-08-19 10:50:00,72.73,72.97,72.65,72.95,172350.0,68.7086,68.9354,68.6331,68.9165,172350.0
2021-08-19 11:00:00,72.94,72.99,72.69,72.77,162342.0,68.907,68.9543,68.6709,68.7464,162342.0
2021-08-19 11:10:00,72.79,72.86,72.54,72.74,165196.0,68.7653,68.8315,68.5291,68.7181,165196.0
2021-08-19 11:20:00,72.76,72.84,72.59,72.6,226290.0,68.737,68.8126,68.5764,68.5858,226290.0
2021-08-19 11:30:00,72.61,72.78,72.46,72.46,113852.0,68.5953,68.7559,68.4536,68.4536,113852.0
2021-08-19 11:40:00,72.47,72.76,72.47,72.71,116216.0,68.463,68.737,68.463,68.6897,116216.0
2021-08-19 11:50:00,72.7,73.1,72.68,73.1,200925.0,68.6803,69.0582,68.6614,69.0582,200925.0
2021-08-19 12:00:00,73.09,73.2,72.85,72.87,149185.0,69.0487,69.1527,68.822,68.8409,149185.0
2021-08-19 12:10:00,72.87,72.93,72.81,72.88,107524.0,68.8409,68.8976,68.7842,68.8503,107524.0
2021-08-19 12:20:00,72.87,73.01,72.81,72.99,120313.0,68.8409,68.9732,68.7842,68.9543,120313.0
2021-08-19 12:30:00,73.01,73.11,72.89,73.11,120449.0,68.9732,69.0676,68.8598,69.0676,120449.0
2021-08-19 12:40:00,73.1,73.35,73.1,73.29,138214.0,69.0582,69.2944,69.0582,69.2377,138214.0
2021-08-19 12:50:00,73.29,73.41,73.24,73.32,112606.0,69.2377,69.351,69.1904,69.266,112606.0
2021-08-19 13:00:00,73.31,73.41,73.07,73.13,129593.0,69.2566,69.351,69.0298,69.0865,129593.0
2021-08-19 13:10:00,73.13,73.26,73.06,73.25,127591.0,69.0865,69.2093,69.0204,69.1999,127591.0
2021-08-19 13:20:00,73.26,73.27,72.97,72.97,134407.0,69.2093,69.2188,68.9354,68.9354,134407.0
2021-08-19 13:30:00,72.98,73.31,72.98,73.3,144841.0,68.9448,69.2566,68.9448,69.2471,144841.0
2021-08-19 13:40:00,73.3,73.32,72.98,73.03,198673.0,69.2471,69.266,68.9448,68.9921,198673.0
2021-08-19 13:50:00,73.02,73.09,72.9,72.9,130385.0,68.9826,69.0487,68.8692,68.8692,130385.0
2021-08-19 14:00:00,72.9,73.02,72.84,72.96,140815.0,68.8692,68.9826,68.8126,68.9259,140815.0
2021-08-19 14:10:00,72.96,73.02,72.81,73.01,149503.0,68.9259,68.9826,68.7842,68.9732,149503.0
2021-08-19 14:20:00,73.0,73.09,72.88,72.94,120504.0,68.9637,69.0487,68.8503,68.907,120504.0
2021-08-19 14:30:00,72.93,73.14,72.73,73.14,147725.0,68.8976,69.096,68.7086,69.096,147725.0
2021-08-19 14:40:00,73.13,73.14,72.97,72.97,126509.0,69.0865,69.096,68.9354,68.9354,126509.0
2021-08-19 14:50:00,72.96,73.03,72.76,72.99,96137.0,68.9259,68.9921,68.737,68.9543,96137.0
2021-08-19 15:00:00,72.99,73.22,72.99,73.19,122646.0,68.9543,69.1716,68.9543,69.1432,122646.0
2021-08-19 15:10:00,73.2,73.33,73.15,73.26,135255.0,69.1527,69.2755,69.1054,69.2093,135255.0
2021-08-19 15:20:00,73.26,73.48,73.22,73.46,162697.0,69.2093,69.4172,69.1716,69.3983,162697.0
2021-08-19 15:30:00,73.47,73.61,73.33,73.35,295111.0,69.4077,69.54,69.2755,69.2944,295111.0
2021-08-19 15:40:00,73.34,73.62,73.28,73.51,326193.0,69.2849,69.5494,69.2282,69.4455,326193.0
2021-08-19 15:50:00,73.49,73.85,73.38,73.56,866307.0,69.4266,69.7667,69.3227,69.4928,866307.0
2021-08-20 09:30:00,73.11,73.39,72.62,73.17,400367.0,69.0676,69.3322,68.6047,69.1243,400367.0
2021-08-20 09:40:00,73.2,73.32,72.83,73.19,215438.0,69.1527,69.266,68.8031,69.1432,215438.0
2021-08-20 09:50:00,73.2,73.31,72.86,72.91,139652.0,69.1527,69.2566,68.8315,68.8787,139652.0
2021-08-20 10:00:00,72.92,73.3,72.87,73.03,83111.0,68.8881,69.2471,68.8409,68.9921,83111.0
2021-08-20 10:10:00,73.03,73.04,72.65,72.81,85287.0,68.9921,69.0015,68.6331,68.7842,85287.0
2021-08-20 10:20:00,72.83,73.1,72.81,73.02,120957.0,68.8031,69.0582,68.7842,68.9826,120957.0
2021-08-20 10:30:00,73.06,73.11,72.84,72.92,100736.0,69.0204,69.0676,68.8126,68.8881,100736.0
2021-08-20 10:40:00,72.91,72.95,72.65,72.74,83118.0,68.8787,68.9165,68.6331,68.7181,83118.0
2021-08-20 10:50:00,72.76,72.97,72.7,72.89,118946.0,68.737,68.9354,68.6803,68.8598,118946.0
2021-08-20 11:00:00,72.89,73.17,72.87,73.16,110596.0,68.8598,69.1243,68.8409,69.1149,110596.0
2021-08-20 11:10:00,73.19,73.21,73.05,73.18,81756.0,69.1432,69.1621,69.0109,69.1338,81756.0
2021-08-20 11:20:00,73.18,73.41,73.11,73.39,112273.0,69.1338,69.351,69.0676,69.3322,112273.0
2021-08-20 11:30:00,73.39,73.68,73.38,73.68,172203.0,69.3322,69.6061,69.3227,69.6061,172203.0
2021-08-20 11:40:00,73.68,73.96,73.68,73.88,223903.0,69.6061,69.8706,69.6061,69.7951,223903.0
2021-08-20 11:50:00,73.89,74.15,73.86,74.15,280638.0,69.8045,70.0501,69.7762,70.0501,280638.0
2021-08-20 12:00:00,74.15,74.27,74.11,74.21,149935.0,70.0501,70.1635,70.0123,70.1068,149935.0
2021-08-20 12:10:00,74.2,74.22,74.07,74.12,104328.0,70.0974,70.1163,69.9746,70.0218,104328.0
2021-08-20 12:20:00,74.11,74.34,74.07,74.33,106341.0,70.0123,70.2296,69.9746,70.2202,106341.0
2021-08-20 12:30:00,74.33,74.41,74.25,74.28,112188.0,70.2202,70.2958,70.1446,70.1729,112188.0
2021-08-20 12:40:00,74.28,74.28,74.03,74.19,88537.0,70.1729,70.1729,69.9368,70.0879,88537.0
2021-08-20 12:50:00,74.19,74.21,74.07,74.13,76951.0,70.0879,70.1068,69.9746,70.0312,76951.0
2021-08-20 13:00:00,74.14,74.32,74.06,74.2,110671.0,70.0407,70.2107,69.9651,70.0974,110671.0
2021-08-20 13:10:00,74.2,74.3,74.19,74.24,69737.0,70.0974,70.1918,70.0879,70.1352,69737.0
2021-08-20 13:20:00,74.25,74.32,74.24,74.27,78427.0,70.1446,70.2107,70.1352,70.1635,78427.0
2021-08-20 13:30:00,74.27,74.28,73.95,73.96,99593.0,70.1635,70.1729,69.8612,69.8706,99593.0
2021-08-20 13:40:00,73.96,74.09,73.93,74.07,134015.0,69.8706,69.9934,69.8423,69.9746,134015.0
2021-08-20 13:50:00,74.07,74.11,73.9,73.94,123948.0,69.9746,70.0123,69.814,69.8517,123948.0
2021-08-20 14:00:00,73.95,74.03,73.9,73.98,104651.0,69.8612,69.9368,69.814,69.8895,104651.0
2021-08-20 14:10:00,73.98,74.0,73.87,73.92,92317.0,69.8895,69.9084,69.7856,69.8328,92317.0
2021-08-20 14:20:00,73.91,73.92,73.77,73.82,75206.0,69.8234,69.8328,69.6911,69.7384,75206.0
2021-08-20 14:30:00,73.83,73.97,73.78,73.97,92668.0,69.7478,69.8801,69.7006,69.8801,92668.0
2021-08-20 14:40:00,73.97,74.01,73.88,73.88,108733.0,69.8801,69.9179,69.7951,69.7951,108733.0
2021-08-20 14:50:00,73.88,74.0,73.86,73.87,77208.0,69.7951,69.9084,69.7762,69.7856,77208.0
2021-08-20 15:00:00,73.87,73.93,73.66,73.75,174522.0,69.7856,69.8423,69.5872,69.6722,174522.0
2021-08-20 15:10:00,73.75,73.92,73.72,73.72,112396.0,69.6722,69.8328,69.6439,69.6439,112396.0
2021-08-20 15:20:00,73.71,73.95,73.7,73.94,171787.0,69.6345,69.8612,69.625,69.8517,171787.0
2021-08-20 15:30:00,73.94,73.98,73.89,73.95,166955.0,69.8517,69.8895,69.8045,69.8612,166955.0
2021-08-20 15:40:00,73.95,74.07,73.92,74.0,314662.0,69.8612,69.9746,69.8328,69.9084,314662.0
2021-08-20 15:50:00,74.0,74.17,73.99,74.05,751376.0,69.9084,70.069,69.899,69.9557,751376.0
2021-08-23 09:30:00,74.32,75.77,74.32,75.67,788698.0,70.2107,71.5806,70.2107,71.4861,788698.0
2021-08-23 09:40:00,75.7,75.77,75.39,75.41,214786.0,71.5144,71.5806,71.2216,71.2405,214786.0
2021-08-23 09:50:00,75.4,75.85,75.39,75.78,245084.0,71.231,71.6561,71.2216,71.59,245084.0
2021-08-23 10:00:00,75.79,75.97,75.71,75.87,299783.0,71.5995,71.7695,71.5239,71.675,299783.0
2021-08-23 10:10:00,75.89,75.97,75.76,75.95,213563.0,71.6939,71.7695,71.5711,71.7506,213563.0
2021-08-23 10:20:00,75.95,75.96,75.37,75.43,304100.0,71.7506,71.7601,71.2027,71.2594,304100.0
2021-08-23 10:30:00,75.42,75.73,75.31,75.69,162173.0,71.2499,71.5428,71.146,71.505,162173.0
2021-08-23 10:40:00,75.7,75.8,75.59,75.74,133483.0,71.5144,71.6089,71.4105,71.5522,133483.0
2021-08-23 10:50:00,75.74,75.81,75.64,75.69,141797.0,71.5522,71.6183,71.4577,71.505,141797.0
2021-08-23 11:00:00,75.69,75.87,75.61,75.74,181616.0,71.505,71.675,71.4294,71.5522,181616.0
2021-08-23 11:10:00,75.75,75.8,75.69,75.71,314710.0,71.5617,71.6089,71.505,71.5239,314710.0
2021-08-23 11:20:00,75.72,75.82,75.49,75.61,173067.0,71.5333,71.6278,71.316,71.4294,173067.0
2021-08-23 11:30:00,75.62,75.74,75.58,75.72,142598.0,71.4389,71.5522,71.4011,71.5333,142598.0
2021-08-23 11:40:00,75.72,75.77,75.64,75.71,129521.0,71.5333,71.5806,71.4577,71.5239,129521.0
2021-08-23 11:50:00,75.7,75.85,75.7,75.81,78844.0,71.5144,71.6561,71.5144,71.6183,78844.0
2021-08-23 12:00:00,75.81,75.91,75.77,75.91,142667.0,71.6183,71.7128,71.5806,71.7128,142667.0
2021-08-23 12:10:00,75.91,75.93,75.53,75.53,313672.0,71.7128,71.7317,71.3538,71.3538,313672.0
2021-08-23 12:20:00,75.52,75.53,75.25,75.3,167936.0,71.3444,71.3538,71.0893,71.1365,167936.0
2021-08-23 12:30:00,75.3,75.52,75.3,75.48,152444.0,71.1365,71.3444,71.1365,71.3066,152444.0
2021-08-23 12:40:00,75.48,75.59,75.45,75.54,75885.0,71.3066,71.4105,71.2782,71.3633,75885.0
2021-08-23 12:50:00,75.53,75.96,75.52,75.94,430179.0,71.3538,71.7601,71.3444,71.7412,430179.0
2021-08-23 13:00:00,75.94,76.11,75.86,76.02,559152.0,71.7412,71.9018,71.6656,71.8167,559152.0
2021-08-23 13:10:00,76.02,76.08,75.78,75.78,182863.0,71.8167,71.8734,71.59,71.59,182863.0
2021-08-23 13:20:00,75.78,75.79,75.54,75.62,93728.0,71.59,71.5995,71.3633,71.4389,93728.0
2021-08-23 13:30:00,75.62,75.67,75.37,75.39,105300.0,71.4389,71.4861,71.2027,71.2216,105300.0
2021-08-23 13:40:00,75.39,75.44,75.3,75.41,102867.0,71.2216,71.2688,71.1365,71.2405,102867.0
2021-08-23 13:50:00,75.41,75.48,75.36,75.44,106222.0,71.2405,71.3066,71.1932,71.2688,106222.0
2021-08-23 14:00:00,75.44,75.56,75.43,75.47,103544.0,71.2688,71.3822,71.2594,71.2971,103544.0
2021-08-23 14:10:00,75.47,75.52,75.31,75.37,81052.0,71.2971,71.3444,71.146,71.2027,81052.0
2021-08-23 14:20:00,75.37,75.5,75.35,75.39,89127.0,71.2027,71.3255,71.1838,71.2216,89127.0
2021-08-23 14:30:00,75.38,75.52,75.34,75.49,137588.0,71.2121,71.3444,71.1743,71.316,137588.0
2021-08-23 14:40:00,75.49,75.68,75.44,75.66,187394.0,71.316,71.4955,71.2688,71.4766,187394.0
2021-08-23 14:50:00,75.66,75.66,75.28,75.3,184064.0,71.4766,71.4766,71.1176,71.1365,184064.0
2021-08-23 15:00:00,75.3,75.31,75.12,75.17,147906.0,71.1365,71.146,70.9665,71.0137,147906.0
2021-08-23 15:10:00,75.17,75.21,75.11,75.13,137651.0,71.0137,71.0515,70.957,70.9759,137651.0
2021-08-23 15:20:00,75.13,75.2,75.03,75.19,139235.0,70.9759,71.0421,70.8815,71.0326,139235.0
2021-08-23 15:30:00,75.19,75.25,75.13,75.16,144918.0,71.0326,71.0893,70.9759,71.0043,144918.0
2021-08-23 15:40:00,75.16,75.24,75.09,75.17,235104.0,71.0043,71.0799,70.9382,71.0137,235104.0
2021-08-23 15:50:00,75.16,75.19,75.0,75.12,467644.0,71.0043,71.0326,70.8531,70.9665,467644.0
2021-08-24 09:30:00,75.27,75.55,75.24,75.46,239689.0,71.1082,71.3727,71.0799,71.2877,239689.0
2021-08-24 09:40:00,75.48,75.71,75.36,75.69,105540.0,71.3066,71.5239,71.1932,71.505,105540.0
2021-08-24 09:50:00,75.69,75.71,75.33,75.45,123896.0,71.505,71.5239,71.1649,71.2782,123896.0
2021-08-24 10:00:00,75.46,75.57,75.31,75.38,302464.0,71.2877,71.3916,71.146,71.2121,302464.0
2021-08-24 10:10:00,75.38,75.68,75.37,75.66,170732.0,71.2121,71.4955,71.2027,71.4766,170732.0
2021-08-24 10:20:00,75.66,75.75,75.59,75.74,90321.0,71.4766,71.5617,71.4105,71.5522,90321.0
2021-08-24 10:30:00,75.73,75.77,75.57,75.76,133655.0,71.5428,71.5806,71.3916,71.5711,133655.0
2021-08-24 10:40:00,75.76,75.88,75.72,75.84,199958.0,71.5711,71.6845,71.5333,71.6467,199958.0
2021-08-24 10:50:00,75.85,75.92,75.77,75.85,294125.0,71.6561,71.7223,71.5806,71.6561,294125.0
2021-08-24 11:00:00,75.85,75.94,75.78,75.91,159812.0,71.6561,71.7412,71.59,71.7128,159812.0
2021-08-24 11:10:00,75.91,76.1,75.88,76.1,274950.0,71.7128,71.8923,71.6845,71.8923,274950.0
2021-08-24 11:20:00,76.1,76.16,75.89,76.02,138243.0,71.8923,71.949,71.6939,71.8167,138243.0
2021-08-24 11:30:00,76.02,76.05,75.87,75.98,65406.0,71.8167,71.8451,71.675,71.7789,65406.0
2021-08-24 11:40:00,75.97,76.1,75.9,76.0,129625.0,71.7695,71.8923,71.7034,71.7978,129625.0
2021-08-24 11:50:00,76.01,76.01,75.87,75.92,74567.0,71.8073,71.8073,71.675,71.7223,74567.0
2021-08-24 12:00:00,75.92,75.93,75.82,75.87,169292.0,71.7223,71.7317,71.6278,71.675,169292.0
2021-08-24 12:10:00,75.86,75.96,75.68,75.95,222309.0,71.6656,71.7601,71.4955,71.7506,222309.0
2021-08-24 12:20:00,75.94,76.0,75.82,75.88,219531.0,71.7412,71.7978,71.6278,71.6845,219531.0
2021-08-24 12:30:00,75.88,75.98,75.83,75.92,73684.0,71.6845,71.7789,71.6372,71.7223,73684.0
2021-08-24 12:40:00,75.9,75.99,75.88,75.95,124919.0,71.7034,71.7884,71.6845,71.7506,124919.0
2021-08-24 12:50:00,75.95,75.96,75.86,75.92,62093.0,71.7506,71.7601,71.6656,71.7223,62093.0
2021-08-24 13:00:00,75.92,75.97,75.83,75.84,67371.0,71.7223,71.7695,71.6372,71.6467,67371.0
2021-08-24 13:10:00,75.84,75.88,75.8,75.81,62929.0,71.6467,71.6845,71.6089,71.6183,62929.0
2021-08-24 13:20:00,75.81,75.84,75.68,75.7,83458.0,71.6183,71.6467,71.4955,71.5144,83458.0
2021-08-24 13:30:00,75.7,75.77,75.69,75.7,74270.0,71.5144,71.5806,71.505,71.5144,74270.0
2021-08-24 13:40:00,75.7,75.74,75.57,75.67,93699.0,71.5144,71.5522,71.3916,71.4861,93699.0
2021-08-24 13:50:00,75.68,75.72,75.62,75.63,114095.0,71.4955,71.5333,71.4389,71.4483,114095.0
2021-08-24 14:00:00,75.64,75.7,75.58,75.7,104292.0,71.4577,71.5144,71.4011,71.5144,104292.0
2021-08-24 14:10:00,75.7,75.73,75.65,75.69,93686.0,71.5144,71.5428,71.4672,71.505,93686.0
2021-08-24 14:20:00,75.69,75.77,75.67,75.75,57357.0,71.505,71.5806,71.4861,71.5617,57357.0
2021-08-24 14:30:00,75.76,75.81,75.64,75.68,81178.0,71.5711,71.6183,71.4577,71.4955,81178.0
2021-08-24 14:40:00,75.69,75.74,75.64,75.74,76622.0,71.505,71.5522,71.4577,71.5522,76622.0
2021-08-24 14:50:00,75.75,75.76,75.65,75.67,80493.0,71.5617,71.5711,71.4672,71.4861,80493.0
2021-08-24 15:00:00,75.67,75.68,75.5,75.53,154785.0,71.4861,71.4955,71.3255,71.3538,154785.0
2021-08-24 15:10:00,75.53,75.63,75.52,75.62,75435.0,71.3538,71.4483,71.3444,71.4389,75435.0
2021-08-24 15:20:00,75.62,75.63,75.5,75.57,132372.0,71.4389,71.4483,71.3255,71.3916,132372.0
2021-08-24 15:30:00,75.56,75.58,75.33,75.37,124628.0,71.3822,71.4011,71.1649,71.2027,124628.0
2021-08-24 15:40:00,75.38,75.42,75.14,75.15,213532.0,71.2121,71.2499,70.9854,70.9948,213532.0
2021-08-24 15:50:00,75.14,75.33,75.1,75.31,474318.0,70.9854,71.1649,70.9476,71.146,474318.0
2021-08-25 09:30:00,74.89,75.13,74.74,75.02,279426.0,70.7492,70.9759,70.6075,70.872,279426.0
2021-08-25 09:40:00,75.01,75.33,74.75,75.33,152760.0,70.8626,71.1649,70.617,71.1649,152760.0
2021-08-25 09:50:00,75.33,75.6,75.22,75.59,96539.0,71.1649,71.42,71.061,71.4105,96539.0
2021-08-25 10:00:00,75.58,75.66,75.17,75.18,94391.0,71.4011,71.4766,71.0137,71.0232,94391.0
2021-08-25 10:10:00,75.2,75.34,75.16,75.31,80072.0,71.0421,71.1743,71.0043,71.146,80072.0
2021-08-25 10:20:00,75.31,75.43,75.22,75.41,64458.0,71.146,71.2594,71.061,71.2405,64458.0
2021-08-25 10:30:00,75.4,75.65,75.4,75.55,84528.0,71.231,71.4672,71.231,71.3727,84528.0
2021-08-25 10:40:00,75.56,75.63,75.39,75.44,66759.0,71.3822,71.4483,71.2216,71.2688,66759.0
2021-08-25 10:50:00,75.42,75.69,75.41,75.69,74795.0,71.2499,71.505,71.2405,71.505,74795.0
2021-08-25 11:00:00,75.69,75.73,75.53,75.61,75772.0,71.505,71.5428,71.3538,71.4294,75772.0
2021-08-25 11:10:00,75.61,75.68,75.39,75.49,62591.0,71.4294,71.4955,71.2216,71.316,62591.0
2021-08-25 11:20:00,75.5,75.64,75.45,75.64,63269.0,71.3255,71.4577,71.2782,71.4577,63269.0
2021-08-25 11:30:00,75.64,75.73,75.63,75.66,61716.0,71.4577,71.5428,71.4483,71.4766,61716.0
2021-08-25 11:40:00,75.66,75.76,75.64,75.71,77659.0,71.4766,71.5711,71.4577,71.5239,77659.0
2021-08-25 11:50:00,75.7,75.82,75.7,75.78,52862.0,71.5144,71.6278,71.5144,71.59,52862.0
2021-08-25 12:00:00,75.78,75.84,75.69,75.78,62043.0,71.59,71.6467,71.505,71.59,62043.0
2021-08-25 12:10:00,75.78,75.82,75.62,75.66,51489.0,71.59,71.6278,71.4389,71.4766,51489.0
2021-08-25 12:20:00,75.67,75.87,75.66,75.85,55516.0,71.4861,71.675,71.4766,71.6561,55516.0
2021-08-25 12:30:00,75.84,75.85,75.73,75.81,48171.0,71.6467,71.6561,71.5428,71.6183,48171.0
2021-08-25 12:40:00,75.81,75.86,75.71,75.84,60227.0,71.6183,71.6656,71.5239,71.6467,60227.0
2021-08-25 12:50:00,75.84,75.84,75.75,75.76,69018.0,71.6467,71.6467,71.5617,71.5711,69018.0
2021-08-25 13:00:00,75.76,75.84,75.74,75.81,64008.0,71.5711,71.6467,71.5522,71.6183,64008.0
2021-08-25 13:10:00,75.81,75.85,75.79,75.81,42121.0,71.6183,71.6561,71.5995,71.6183,42121.0
2021-08-25 13:20:00,75.81,75.87,75.8,75.84,40118.0,71.6183,71.675,71.6089,71.6467,40118.0
2021-08-25 13:30:00,75.84,75.89,75.8,75.81,52005.0,71.6467,71.6939,71.6089,71.6183,52005.0
2021-08-25 13:40:00,75.81,75.91,75.8,75.86,74697.0,71.6183,71.7128,71.6089,71.6656,74697.0
2021-08-25 13:50:00,75.86,75.9,75.85,75.89,44779.0,71.6656,71.7034,71.6561,71.6939,44779.0
2021-08-25 14:00:00,75.89,75.96,75.85,75.91,77528.0,71.6939,71.7601,71.6561,71.7128,77528.0
2021-08-25 14:10:00,75.9,75.98,75.89,75.96,96730.0,71.7034,71.7789,71.6939,71.7601,96730.0
2021-08-25 14:20:00,75.96,75.99,75.93,75.98,69600.0,71.7601,71.7884,71.7317,71.7789,69600.0
2021-08-25 14:30:00,75.98,75.99,75.9,75.96,128547.0,71.7789,71.7884,71.7034,71.7601,128547.0
2021-08-25 14:40:00,75.97,75.99,75.93,75.95,76852.0,71.7695,71.7884,71.7317,71.7506,76852.0
2021-08-25 14:50:00,75.95,76.03,75.94,75.99,107589.0,71.7506,71.8262,71.7412,71.7884,107589.0
2021-08-25 15:00:00,75.99,76.04,75.94,76.02,117337.0,71.7884,71.8356,71.7412,71.8167,117337.0
2021-08-25 15:10:00,76.03,76.03,75.86,75.9,162064.0,71.8262,71.8262,71.6656,71.7034,162064.0
2021-08-25 15:20:00,75.89,76.03,75.89,76.02,99579.0,71.6939,71.8262,71.6939,71.8167,99579.0
2021-08-25 15:30:00,76.02,76.06,76.0,76.04,114759.0,71.8167,71.8545,71.7978,71.8356,114759.0
2021-08-25 15:40:00,76.03,76.07,75.95,76.03,164099.0,71.8262,71.864,71.7506,71.8262,164099.0
2021-08-25 15:50:00,76.02,76.06,75.82,75.82,497894.0,71.8167,71.8545,71.6278,71.6278,497894.0
2021-08-26 09:30:00,75.2,75.2,73.78,73.78,336902.0,71.0421,71.0421,69.7006,69.7006,336902.0
2021-08-26 09:40:00,73.8,74.1,73.58,73.84,277660.0,69.7195,70.0029,69.5116,69.7573,277660.0
2021-08-26 09:50:00,73.83,73.86,73.38,73.52,229269.0,69.7478,69.7762,69.3227,69.455,229269.0
2021-08-26 10:00:00,73.51,73.87,73.43,73.84,164910.0,69.4455,69.7856,69.3699,69.7573,164910.0
2021-08-26 10:10:00,73.81,74.28,73.79,74.26,91150.0,69.7289,70.1729,69.71,70.154,91150.0
2021-08-26 10:20:00,74.26,74.52,74.1,74.47,127777.0,70.154,70.3997,70.0029,70.3524,127777.0
2021-08-26 10:30:00,74.47,74.56,74.33,74.35,139218.0,70.3524,70.4375,70.2202,70.2391,139218.0
2021-08-26 10:40:00,74.36,74.39,73.93,73.96,98641.0,70.2485,70.2769,69.8423,69.8706,98641.0
2021-08-26 10:50:00,73.97,74.06,73.79,74.06,123231.0,69.8801,69.9651,69.71,69.9651,123231.0
2021-08-26 11:00:00,74.05,74.11,73.76,73.78,64503.0,69.9557,70.0123,69.6817,69.7006,64503.0
2021-08-26 11:10:00,73.79,73.99,73.77,73.93,69035.0,69.71,69.899,69.6911,69.8423,69035.0
2021-08-26 11:20:00,73.93,74.17,73.93,74.06,94957.0,69.8423,70.069,69.8423,69.9651,94957.0
2021-08-26 11:30:00,74.05,74.21,74.01,74.2,82502.0,69.9557,70.1068,69.9179,70.0974,82502.0
2021-08-26 11:40:00,74.2,74.33,74.13,74.16,45359.0,70.0974,70.2202,70.0312,70.0596,45359.0
2021-08-26 11:50:00,74.17,74.17,74.01,74.11,56935.0,70.069,70.069,69.9179,70.0123,56935.0
2021-08-26 12:00:00,74.11,74.31,74.11,74.31,52294.0,70.0123,70.2013,70.0123,70.2013,52294.0
2021-08-26 12:10:00,74.31,74.31,74.2,74.25,40868.0,70.2013,70.2013,70.0974,70.1446,40868.0
2021-08-26 12:20:00,74.25,74.33,74.19,74.28,48836.0,70.1446,70.2202,70.0879,70.1729,48836.0
2021-08-26 12:30:00,74.28,74.33,74.24,74.28,47307.0,70.1729,70.2202,70.1352,70.1729,47307.0
2021-08-26 12:40:00,74.28,74.28,74.16,74.21,38243.0,70.1729,70.1729,70.0596,70.1068,38243.0
2021-08-26 12:50:00,74.2,74.21,73.99,74.05,66155.0,70.0974,70.1068,69.899,69.9557,66155.0
2021-08-26 13:00:00,74.06,74.1,73.98,74.06,123022.0,69.9651,70.0029,69.8895,69.9651,123022.0
2021-08-26 13:10:00,74.06,74.18,74.04,74.06,124912.0,69.9651,70.0785,69.9462,69.9651,124912.0
2021-08-26 13:20:00,74.06,74.11,73.97,74.1,83075.0,69.9651,70.0123,69.8801,70.0029,83075.0
2021-08-26 13:30:00,74.09,74.27,74.07,74.12,196485.0,69.9934,70.1635,69.9746,70.0218,196485.0
2021-08-26 13:40:00,74.12,74.13,73.92,73.94,112277.0,70.0218,70.0312,69.8328,69.8517,112277.0
2021-08-26 13:50:00,73.94,73.95,73.84,73.88,69468.0,69.8517,69.8612,69.7573,69.7951,69468.0
2021-08-26 14:00:00,73.89,73.92,73.71,73.75,75579.0,69.8045,69.8328,69.6345,69.6722,75579.0
2021-08-26 14:10:00,73.75,73.96,73.74,73.95,81124.0,69.6722,69.8706,69.6628,69.8612,81124.0
2021-08-26 14:20:00,73.95,74.01,73.92,73.97,90032.0,69.8612,69.9179,69.8328,69.8801,90032.0
2021-08-26 14:30:00,73.97,73.99,73.88,73.98,73270.0,69.8801,69.899,69.7951,69.8895,73270.0
2021-08-26 14:40:00,73.98,73.99,73.87,73.88,97078.0,69.8895,69.899,69.7856,69.7951,97078.0
2021-08-26 14:50:00,73.88,73.93,73.85,73.86,76806.0,69.7951,69.8423,69.7667,69.7762,76806.0
2021-08-26 15:00:00,73.85,73.86,73.71,73.78,85703.0,69.7667,69.7762,69.6345,69.7006,85703.0
2021-08-26 15:10:00,73.8,73.87,73.72,73.87,100800.0,69.7195,69.7856,69.6439,69.7856,100800.0
2021-08-26 15:20:00,73.87,73.95,73.84,73.85,86767.0,69.7856,69.8612,69.7573,69.7667,86767.0
2021-08-26 15:30:00,73.84,74.05,73.84,74.0,145807.0,69.7573,69.9557,69.7573,69.9084,145807.0
2021-08-26 15:40:00,74.0,74.05,73.92,73.93,207239.0,69.9084,69.9557,69.8328,69.8423,207239.0
2021-08-26 15:50:00,73.93,74.04,73.82,73.83,507859.0,69.8423,69.9462,69.7384,69.7478,507859.0
2021-08-27 09:30:00,74.1,74.25,73.75,74.01,232593.0,70.0029,70.1446,69.6722,69.9179,232593.0
2021-08-27 09:40:00,74.01,74.04,73.48,73.63,154353.0,69.9179,69.9462,69.4172,69.5589,154353.0
2021-08-27 09:50:00,73.6,73.76,73.46,73.57,62647.0,69.5305,69.6817,69.3983,69.5022,62647.0
2021-08-27 10:00:00,73.61,74.05,73.4,73.72,154167.0,69.54,69.9557,69.3416,69.6439,154167.0
2021-08-27 10:10:00,73.74,73.92,73.67,73.86,80246.0,69.6628,69.8328,69.5967,69.7762,80246.0
2021-08-27 10:20:00,73.87,74.09,73.84,74.08,59556.0,69.7856,69.9934,69.7573,69.984,59556.0
2021-08-27 10:30:00,74.07,74.1,73.94,73.98,79132.0,69.9746,70.0029,69.8517,69.8895,79132.0
2021-08-27 10:40:00,73.98,74.07,73.92,74.06,232496.0,69.8895,69.9746,69.8328,69.9651,232496.0
2021-08-27 10:50:00,74.06,74.08,73.96,73.97,151117.0,69.9651,69.984,69.8706,69.8801,151117.0
2021-08-27 11:00:00,73.98,74.07,73.95,74.03,230179.0,69.8895,69.9746,69.8612,69.9368,230179.0
2021-08-27 11:10:00,74.05,74.05,73.77,73.91,106159.0,69.9557,69.9557,69.6911,69.8234,106159.0
2021-08-27 11:20:00,73.92,73.98,73.86,73.88,63990.0,69.8328,69.8895,69.7762,69.7951,63990.0
2021-08-27 11:30:00,73.89,74.05,73.88,74.03,48577.0,69.8045,69.9557,69.7951,69.9368,48577.0
2021-08-27 11:40:00,74.03,74.05,73.96,74.01,57058.0,69.9368,69.9557,69.8706,69.9179,57058.0
2021-08-27 11:50:00,74.01,74.16,73.99,74.09,369386.0,69.9179,70.0596,69.899,69.9934,369386.0
2021-08-27 12:00:00,74.1,74.16,73.99,74.15,38736.0,70.0029,70.0596,69.899,70.0501,38736.0
2021-08-27 12:10:00,74.15,74.17,74.09,74.1,44859.0,70.0501,70.069,69.9934,70.0029,44859.0
2021-08-27 12:20:00,74.1,74.34,74.1,74.26,78632.0,70.0029,70.2296,70.0029,70.154,78632.0
2021-08-27 12:30:00,74.26,74.29,74.2,74.27,53652.0,70.154,70.1824,70.0974,70.1635,53652.0
2021-08-27 12:40:00,74.27,74.28,74.12,74.19,62594.0,70.1635,70.1729,70.0218,70.0879,62594.0
2021-08-27 12:50:00,74.18,74.23,74.08,74.12,89913.0,70.0785,70.1257,69.984,70.0218,89913.0
2021-08-27 13:00:00,74.11,74.23,74.08,74.22,24742.0,70.0123,70.1257,69.984,70.1163,24742.0
2021-08-27 13:10:00,74.22,74.27,74.14,74.14,38146.0,70.1163,70.1635,70.0407,70.0407,38146.0
2021-08-27 13:20:00,74.14,74.2,74.12,74.17,36740.0,70.0407,70.0974,70.0218,70.069,36740.0
2021-08-27 13:30:00,74.17,74.17,74.0,74.0,40708.0,70.069,70.069,69.9084,69.9084,40708.0
2021-08-27 13:40:00,74.0,74.11,73.97,74.01,42425.0,69.9084,70.0123,69.8801,69.9179,42425.0
2021-08-27 13:50:00,74.01,74.01,73.91,73.92,57187.0,69.9179,69.9179,69.8234,69.8328,57187.0
2021-08-27 14:00:00,73.92,73.96,73.8,73.93,46920.0,69.8328,69.8706,69.7195,69.8423,46920.0
2021-08-27 14:10:00,73.95,74.0,73.85,73.86,53737.0,69.8612,69.9084,69.7667,69.7762,53737.0
2021-08-27 14:20:00,73.86,73.89,73.81,73.86,43760.0,69.7762,69.8045,69.7289,69.7762,43760.0
2021-08-27 14:30:00,73.87,73.94,73.8,73.81,32701.0,69.7856,69.8517,69.7195,69.7289,32701.0
2021-08-27 14:40:00,73.82,73.99,73.81,73.98,39611.0,69.7384,69.899,69.7289,69.8895,39611.0
2021-08-27 14:50:00,73.97,74.01,73.93,73.98,44798.0,69.8801,69.9179,69.8423,69.8895,44798.0
2021-08-27 15:00:00,73.97,74.0,73.87,73.88,59014.0,69.8801,69.9084,69.7856,69.7951,59014.0
2021-08-27 15:10:00,73.88,73.9,73.81,73.87,52719.0,69.7951,69.814,69.7289,69.7856,52719.0
2021-08-27 15:20:00,73.87,73.91,73.83,73.87,43955.0,69.7856,69.8234,69.7478,69.7856,43955.0
2021-08-27 15:30:00,73.87,73.89,73.8,73.86,90724.0,69.7856,69.8045,69.7195,69.7762,90724.0
2021-08-27 15:40:00,73.86,73.86,73.69,73.7,116818.0,69.7762,69.7762,69.6156,69.625,116818.0
2021-08-27 15:50:00,73.71,73.77,73.6,73.66,279446.0,69.6345,69.6911,69.5305,69.5872,279446.0
2021-08-30 09:30:00,73.68,73.83,73.25,73.6,153170.0,69.6061,69.7478,69.1999,69.5305,153170.0
2021-08-30 09:40:00,73.62,73.62,73.07,73.1,129771.0,69.5494,69.5494,69.0298,69.0582,129771.0
2021-08-30 09:50:00,73.09,73.37,73.03,73.23,112220.0,69.0487,69.3133,68.9921,69.181,112220.0
2021-08-30 10:00:00,73.24,73.35,73.12,73.14,105309.0,69.1904,69.2944,69.0771,69.096,105309.0
2021-08-30 10:10:00,73.14,73.19,72.7,72.96,191197.0,69.096,69.1432,68.6803,68.9259,191197.0
2021-08-30 10:20:00,72.96,73.14,72.9,73.06,103081.0,68.9259,69.096,68.8692,69.0204,103081.0
2021-08-30 10:30:00,73.06,73.35,72.91,73.35,135846.0,69.0204,69.2944,68.8787,69.2944,135846.0
2021-08-30 10:40:00,73.35,73.55,73.34,73.4,79199.0,69.2944,69.4833,69.2849,69.3416,79199.0
2021-08-30 10:50:00,73.39,73.39,73.23,73.28,77606.0,69.3322,69.3322,69.181,69.2282,77606.0
2021-08-30 11:00:00,73.28,73.28,73.15,73.22,58544.0,69.2282,69.2282,69.1054,69.1716,58544.0
2021-08-30 11:10:00,73.22,73.44,73.21,73.35,69534.0,69.1716,69.3794,69.1621,69.2944,69534.0
2021-08-30 11:20:00,73.34,73.36,73.17,73.18,53042.0,69.2849,69.3038,69.1243,69.1338,53042.0
2021-08-30 11:30:00,73.18,73.31,73.18,73.28,57021.0,69.1338,69.2566,69.1338,69.2282,57021.0
2021-08-30 11:40:00,73.28,73.4,73.24,73.28,30212.0,69.2282,69.3416,69.1904,69.2282,30212.0
2021-08-30 11:50:00,73.27,73.44,73.24,73.39,78177.0,69.2188,69.3794,69.1904,69.3322,78177.0
2021-08-30 12:00:00,73.39,73.41,73.26,73.28,48510.0,69.3322,69.351,69.2093,69.2282,48510.0
2021-08-30 12:10:00,73.27,73.33,73.23,73.24,32604.0,69.2188,69.2755,69.181,69.1904,32604.0
2021-08-30 12:20:00,73.24,73.28,73.2,73.24,34935.0,69.1904,69.2282,69.1527,69.1904,34935.0
2021-08-30 12:30:00,73.24,73.29,73.23,73.26,35423.0,69.1904,69.2377,69.181,69.2093,35423.0
2021-08-30 12:40:00,73.26,73.37,73.24,73.35,33702.0,69.2093,69.3133,69.1904,69.2944,33702.0
2021-08-30 12:50:00,73.35,73.37,73.14,73.21,33106.0,69.2944,69.3133,69.096,69.1621,33106.0
2021-08-30 13:00:00,73.22,73.24,73.13,73.14,28855.0,69.1716,69.1904,69.0865,69.096,28855.0
2021-08-30 13:10:00,73.13,73.18,73.12,73.14,32507.0,69.0865,69.1338,69.0771,69.096,32507.0
2021-08-30 13:20:00,73.13,73.13,72.98,73.0,72297.0,69.0865,69.0865,68.9448,68.9637,72297.0
2021-08-30 13:30:00,73.0,73.17,72.98,73.14,65151.0,68.9637,69.1243,68.9448,69.096,65151.0
2021-08-30 13:40:00,73.13,73.18,73.09,73.15,55215.0,69.0865,69.1338,69.0487,69.1054,55215.0
2021-08-30 13:50:00,73.15,73.16,73.1,73.11,30007.0,69.1054,69.1149,69.0582,69.0676,30007.0
2021-08-30 14:00:00,73.1,73.23,73.06,73.17,60609.0,69.0582,69.181,69.0204,69.1243,60609.0
2021-08-30 14:10:00,73.16,73.2,73.12,73.14,37347.0,69.1149,69.1527,69.0771,69.096,37347.0
2021-08-30 14:20:00,73.14,73.15,73.09,73.13,35125.0,69.096,69.1054,69.0487,69.0865,35125.0
2021-08-30 14:30:00,73.12,73.13,73.03,73.04,43640.0,69.0771,69.0865,68.9921,69.0015,43640.0
2021-08-30 14:40:00,73.04,73.11,72.99,73.09,59067.0,69.0015,69.0676,68.9543,69.0487,59067.0
2021-08-30 14:50:00,73.09,73.19,73.09,73.15,54508.0,69.0487,69.1432,69.0487,69.1054,54508.0
2021-08-30 15:00:00,73.15,73.19,73.12,73.17,65636.0,69.1054,69.1432,69.0771,69.1243,65636.0
2021-08-30 15:10:00,73.17,73.17,73.06,73.08,81924.0,69.1243,69.1243,69.0204,69.0393,81924.0
2021-08-30 15:20:00,73.09,73.12,73.0,73.04,164565.0,69.0487,69.0771,68.9637,69.0015,164565.0
2021-08-30 15:30:00,73.04,73.07,72.93,72.94,134932.0,69.0015,69.0298,68.8976,68.907,134932.0
2021-08-30 15:40:00,72.94,72.98,72.8,72.81,226112.0,68.907,68.9448,68.7748,68.7842,226112.0
2021-08-30 15:50:00,72.82,72.84,72.72,72.8,397267.0,68.7937,68.8126,68.6992,68.7748,397267.0
2021-08-31 09:30:00,72.56,72.77,72.24,72.59,235623.0,68.548,68.7464,68.2457,68.5764,235623.0
2021-08-31 09:40:00,72.62,72.69,72.14,72.34,100780.0,68.6047,68.6709,68.1513,68.3402,100780.0
2021-08-31 09:50:00,72.37,72.5,72.05,72.4,99836.0,68.3685,68.4914,68.0662,68.3969,99836.0
2021-08-31 10:00:00,72.41,72.61,72.41,72.56,86397.0,68.4063,68.5953,68.4063,68.548,86397.0
2021-08-31 10:10:00,72.55,72.56,72.39,72.42,80239.0,68.5386,68.548,68.3874,68.4158,80239.0
2021-08-31 10:20:00,72.42,72.42,72.21,72.32,72955.0,68.4158,68.4158,68.2174,68.3213,72955.0
2021-08-31 10:30:00,72.34,72.34,72.07,72.24,75860.0,68.3402,68.3402,68.0851,68.2457,75860.0
2021-08-31 10:40:00,72.24,72.54,72.21,72.46,288340.0,68.2457,68.5291,68.2174,68.4536,288340.0
2021-08-31 10:50:00,72.45,72.48,72.17,72.32,97708.0,68.4441,68.4725,68.1796,68.3213,97708.0
2021-08-31 11:00:00,72.32,72.34,72.22,72.25,74957.0,68.3213,68.3402,68.2268,68.2552,74957.0
2021-08-31 11:10:00,72.25,72.3,72.14,72.29,142930.0,68.2552,68.3024,68.1513,68.293,142930.0
2021-08-31 11:20:00,72.29,72.4,72.26,72.4,74343.0,68.293,68.3969,68.2646,68.3969,74343.0
2021-08-31 11:30:00,72.4,72.63,72.37,72.6,85321.0,68.3969,68.6142,68.3685,68.5858,85321.0
2021-08-31 11:40:00,72.6,72.78,72.58,72.73,79266.0,68.5858,68.7559,68.5669,68.7086,79266.0
2021-08-31 11:50:00,72.73,72.75,72.62,72.65,75550.0,68.7086,68.7275,68.6047,68.6331,75550.0
2021-08-31 12:00:00,72.65,72.76,72.64,72.69,39531.0,68.6331,68.737,68.6236,68.6709,39531.0
2021-08-31 12:10:00,72.68,72.72,72.62,72.63,28559.0,68.6614,68.6992,68.6047,68.6142,28559.0
2021-08-31 12:20:00,72.64,72.67,72.52,72.56,46048.0,68.6236,68.652,68.5103,68.548,46048.0
2021-08-31 12:30:00,72.56,72.59,72.51,72.58,31079.0,68.548,68.5764,68.5008,68.5669,31079.0
2021-08-31 12:40:00,72.58,72.78,72.57,72.69,61115.0,68.5669,68.7559,68.5575,68.6709,61115.0
2021-08-31 12:50:00,72.69,72.79,72.62,72.78,51119.0,68.6709,68.7653,68.6047,68.7559,51119.0
2021-08-31 13:00:00,72.78,72.88,72.77,72.8,90940.0,68.7559,68.8503,68.7464,68.7748,90940.0
2021-08-31 13:10:00,72.8,72.84,72.72,72.72,59705.0,68.7748,68.8126,68.6992,68.6992,59705.0
2021-08-31 13:20:00,72.72,72.72,72.59,72.71,79284.0,68.6992,68.6992,68.5764,68.6897,79284.0
2021-08-31 13:30:00,72.72,72.79,72.68,72.76,57066.0,68.6992,68.7653,68.6614,68.737,57066.0
2021-08-31 13:40:00,72.75,72.91,72.75,72.84,88231.0,68.7275,68.8787,68.7275,68.8126,88231.0
2021-08-31 13:50:00,72.84,72.9,72.8,72.84,59471.0,68.8126,68.8692,68.7748,68.8126,59471.0
2021-08-31 14:00:00,72.84,72.9,72.77,72.78,108244.0,68.8126,68.8692,68.7464,68.7559,108244.0
2021-08-31 14:10:00,72.79,72.84,72.75,72.79,54374.0,68.7653,68.8126,68.7275,68.7653,54374.0
2021-08-31 14:20:00,72.78,72.84,72.73,72.76,46128.0,68.7559,68.8126,68.7086,68.737,46128.0
2021-08-31 14:30:00,72.76,72.83,72.73,72.75,44751.0,68.737,68.8031,68.7086,68.7275,44751.0
2021-08-31 14:40:00,72.77,72.78,72.56,72.63,42078.0,68.7464,68.7559,68.548,68.6142,42078.0
2021-08-31 14:50:00,72.63,72.74,72.62,72.74,45670.0,68.6142,68.7181,68.6047,68.7181,45670.0
2021-08-31 15:00:00,72.73,72.74,72.64,72.66,51786.0,68.7086,68.7181,68.6236,68.6425,51786.0
2021-08-31 15:10:00,72.65,72.67,72.57,72.58,60318.0,68.6331,68.652,68.5575,68.5669,60318.0
2021-08-31 15:20:00,72.57,72.63,72.48,72.5,71926.0,68.5575,68.6142,68.4725,68.4914,71926.0
2021-08-31 15:30:00,72.5,72.71,72.47,72.63,136497.0,68.4914,68.6897,68.463,68.6142,136497.0
2021-08-31 15:40:00,72.62,72.62,72.49,72.59,155441.0,68.6047,68.6047,68.4819,68.5764,155441.0
2021-08-31 15:50:00,72.59,72.76,72.51,72.71,417419.0,68.5764,68.737,68.5008,68.6897,417419.0
2021-09-01 09:30:00,73.16,73.39,72.66,72.79,220831.0,69.1149,69.3322,68.6425,68.7653,220831.0
2021-09-01 09:40:00,72.8,72.8,72.51,72.7,90078.0,68.7748,68.7748,68.5008,68.6803,90078.0
2021-09-01 09:50:00,72.7,72.82,72.35,72.46,67686.0,68.6803,68.7937,68.3497,68.4536,67686.0
2021-09-01 10:00:00,72.5,72.61,72.42,72.6,56623.0,68.4914,68.5953,68.4158,68.5858,56623.0
2021-09-01 10:10:00,72.57,72.72,72.53,72.55,45590.0,68.5575,68.6992,68.5197,68.5386,45590.0
2021-09-01 10:20:00,72.55,72.55,72.33,72.37,43716.0,68.5386,68.5386,68.3308,68.3685,43716.0
2021-09-01 10:30:00,72.37,72.77,72.36,72.76,91030.0,68.3685,68.7464,68.3591,68.737,91030.0
2021-09-01 10:40:00,72.77,72.79,72.41,72.43,66009.0,68.7464,68.7653,68.4063,68.4252,66009.0
2021-09-01 10:50:00,72.41,72.43,72.27,72.3,77747.0,68.4063,68.4252,68.2741,68.3024,77747.0
2021-09-01 11:00:00,72.29,72.34,72.16,72.17,80061.0,68.293,68.3402,68.1702,68.1796,80061.0
2021-09-01 11:10:00,72.16,72.27,72.1,72.17,70913.0,68.1702,68.2741,68.1135,68.1796,70913.0
2021-09-01 11:20:00,72.17,72.19,72.03,72.09,76456.0,68.1796,68.1985,68.0473,68.104,76456.0
2021-09-01 11:30:00,72.1,72.28,72.03,72.24,57101.0,68.1135,68.2835,68.0473,68.2457,57101.0
2021-09-01 11:40:00,72.24,72.26,72.16,72.23,46592.0,68.2457,68.2646,68.1702,68.2363,46592.0
2021-09-01 11:50:00,72.22,72.26,72.11,72.11,45031.0,68.2268,68.2646,68.1229,68.1229,45031.0
2021-09-01 12:00:00,72.12,72.19,72.11,72.14,58736.0,68.1324,68.1985,68.1229,68.1513,58736.0
2021-09-01 12:10:00,72.14,72.22,72.09,72.13,45157.0,68.1513,68.2268,68.104,68.1418,45157.0
2021-09-01 12:20:00,72.13,72.22,72.08,72.2,62759.0,68.1418,68.2268,68.0946,68.2079,62759.0
2021-09-01 12:30:00,72.21,72.23,72.12,72.15,60489.0,68.2174,68.2363,68.1324,68.1607,60489.0
2021-09-01 12:40:00,72.15,72.18,72.08,72.15,51748.0,68.1607,68.1891,68.0946,68.1607,51748.0
2021-09-01 12:50:00,72.16,72.38,72.15,72.32,43072.0,68.1702,68.378,68.1607,68.3213,43072.0
2021-09-01 13:00:00,72.34,72.37,72.27,72.28,42097.0,68.3402,68.3685,68.2741,68.2835,42097.0
2021-09-01 13:10:00,72.28,72.32,72.21,72.28,67423.0,68.2835,68.3213,68.2174,68.2835,67423.0
2021-09-01 13:20:00,72.27,72.4,72.21,72.32,46698.0,68.2741,68.3969,68.2174,68.3213,46698.0
2021-09-01 13:30:00,72.32,72.32,72.24,72.26,34341.0,68.3213,68.3213,68.2457,68.2646,34341.0
2021-09-01 13:40:00,72.27,72.33,72.23,72.28,35831.0,68.2741,68.3308,68.2363,68.2835,35831.0
2021-09-01 13:50:00,72.28,72.38,72.25,72.36,31698.0,68.2835,68.378,68.2552,68.3591,31698.0
2021-09-01 14:00:00,72.38,72.39,72.24,72.32,31447.0,68.378,68.3874,68.2457,68.3213,31447.0
2021-09-01 14:10:00,72.31,72.37,72.29,72.29,39258.0,68.3119,68.3685,68.293,68.293,39258.0
2021-09-01 14:20:00,72.29,72.41,72.27,72.33,59646.0,68.293,68.4063,68.2741,68.3308,59646.0
2021-09-01 14:30:00,72.33,72.33,72.21,72.27,40435.0,68.3308,68.3308,68.2174,68.2741,40435.0
2021-09-01 14:40:00,72.27,72.32,72.14,72.14,65149.0,68.2741,68.3213,68.1513,68.1513,65149.0
2021-09-01 14:50:00,72.13,72.24,72.13,72.19,36687.0,68.1418,68.2457,68.1418,68.1985,36687.0
2021-09-01 15:00:00,72.18,72.18,72.04,72.07,45415.0,68.1891,68.1891,68.0568,68.0851,45415.0
2021-09-01 15:10:00,72.08,72.15,72.04,72.08,57660.0,68.0946,68.1607,68.0568,68.0946,57660.0
2021-09-01 15:20:00,72.09,72.16,72.07,72.13,50597.0,68.104,68.1702,68.0851,68.1418,50597.0
2021-09-01 15:30:00,72.14,72.15,72.02,72.04,76913.0,68.1513,68.1607,68.0379,68.0568,76913.0
2021-09-01 15:40:00,72.04,72.07,71.95,71.99,110005.0,68.0568,68.0851,67.9718,68.0096,110005.0
2021-09-01 15:50:00,72.0,72.1,71.96,72.08,261429.0,68.019,68.1135,67.9812,68.0946,261429.0
2021-09-02 09:30:00,72.13,72.19,71.72,72.19,183298.0,68.1418,68.1985,67.7545,68.1985,183298.0
2021-09-02 09:40:00,72.2,72.41,72.14,72.34,149439.0,68.2079,68.4063,68.1513,68.3402,149439.0
2021-09-02 09:50:00,72.3,72.4,72.16,72.36,76835.0,68.3024,68.3969,68.1702,68.3591,76835.0
2021-09-02 10:00:00,72.35,72.49,72.21,72.28,70454.0,68.3497,68.4819,68.2174,68.2835,70454.0
2021-09-02 10:10:00,72.26,72.45,72.12,72.42,114739.0,68.2646,68.4441,68.1324,68.4158,114739.0
2021-09-02 10:20:00,72.42,72.59,72.28,72.36,97458.0,68.4158,68.5764,68.2835,68.3591,97458.0
2021-09-02 10:30:00,72.38,72.45,72.07,72.19,112947.0,68.378,68.4441,68.0851,68.1985,112947.0
2021-09-02 10:40:00,72.2,72.3,72.11,72.25,62806.0,68.2079,68.3024,68.1229,68.2552,62806.0
2021-09-02 10:50:00,72.25,72.29,72.22,72.25,40443.0,68.2552,68.293,68.2268,68.2552,40443.0
2021-09-02 11:00:00,72.25,72.34,72.15,72.21,82881.0,68.2552,68.3402,68.1607,68.2174,82881.0
2021-09-02 11:10:00,72.22,72.36,72.21,72.23,70012.0,68.2268,68.3591,68.2174,68.2363,70012.0
2021-09-02 11:20:00,72.24,72.28,72.17,72.26,56373.0,68.2457,68.2835,68.1796,68.2646,56373.0
2021-09-02 11:30:00,72.24,72.46,72.23,72.41,42772.0,68.2457,68.4536,68.2363,68.4063,42772.0
2021-09-02 11:40:00,72.42,72.51,72.38,72.42,59797.0,68.4158,68.5008,68.378,68.4158,59797.0
2021-09-02 11:50:00,72.42,72.43,72.24,72.31,55114.0,68.4158,68.4252,68.2457,68.3119,55114.0
2021-09-02 12:00:00,72.31,72.31,72.17,72.2,25092.0,68.3119,68.3119,68.1796,68.2079,25092.0
2021-09-02 12:10:00,72.19,72.27,72.12,72.2,46035.0,68.1985,68.2741,68.1324,68.2079,46035.0
2021-09-02 12:20:00,72.2,72.24,72.16,72.22,25628.0,68.2079,68.2457,68.1702,68.2268,25628.0
2021-09-02 12:30:00,72.22,72.27,72.2,72.24,40915.0,68.2268,68.2741,68.2079,68.2457,40915.0
2021-09-02 12:40:00,72.25,72.32,72.22,72.3,45465.0,68.2552,68.3213,68.2268,68.3024,45465.0
2021-09-02 12:50:00,72.3,72.4,72.3,72.34,77273.0,68.3024,68.3969,68.3024,68.3402,77273.0
2021-09-02 13:00:00,72.34,72.34,72.18,72.2,32265.0,68.3402,68.3402,68.1891,68.2079,32265.0
2021-09-02 13:10:00,72.21,72.23,72.12,72.12,25280.0,68.2174,68.2363,68.1324,68.1324,25280.0
2021-09-02 13:20:00,72.11,72.11,71.99,72.01,34262.0,68.1229,68.1229,68.0096,68.0285,34262.0
2021-09-02 13:30:00,72.0,72.03,71.9,71.93,47449.0,68.019,68.0473,67.9245,67.9529,47449.0
2021-09-02 13:40:00,71.95,71.98,71.83,71.94,53137.0,67.9718,68.0001,67.8584,67.9623,53137.0
2021-09-02 13:50:00,71.94,71.96,71.86,71.89,35566.0,67.9623,67.9812,67.8867,67.9151,35566.0
2021-09-02 14:00:00,71.9,71.91,71.81,71.85,37230.0,67.9245,67.934,67.8395,67.8773,37230.0
2021-09-02 14:10:00,71.87,71.89,71.79,71.89,46318.0,67.8962,67.9151,67.8206,67.9151,46318.0
2021-09-02 14:20:00,71.9,71.92,71.81,71.83,34880.0,67.9245,67.9434,67.8395,67.8584,34880.0
2021-09-02 14:30:00,71.83,71.91,71.79,71.84,41640.0,67.8584,67.934,67.8206,67.8679,41640.0
2021-09-02 14:40:00,71.83,71.92,71.83,71.89,56955.0,67.8584,67.9434,67.8584,67.9151,56955.0
2021-09-02 14:50:00,71.9,71.98,71.84,71.92,55757.0,67.9245,68.0001,67.8679,67.9434,55757.0
2021-09-02 15:00:00,71.94,71.97,71.85,71.87,42331.0,67.9623,67.9907,67.8773,67.8962,42331.0
2021-09-02 15:10:00,71.87,71.89,71.75,71.76,55564.0,67.8962,67.9151,67.7828,67.7923,55564.0
2021-09-02 15:20:00,71.76,71.82,71.73,71.79,52406.0,67.7923,67.849,67.7639,67.8206,52406.0
2021-09-02 15:30:00,71.8,71.82,71.67,71.75,72733.0,67.8301,67.849,67.7073,67.7828,72733.0
2021-09-02 15:40:00,71.75,71.81,71.7,71.76,79758.0,67.7828,67.8395,67.7356,67.7923,79758.0
2021-09-02 15:50:00,71.76,71.89,71.75,71.88,336950.0,67.7923,67.9151,67.7828,67.9056,336950.0
2021-09-03 09:30:00,71.42,71.71,71.29,71.55,124664.0,67.4711,67.745,67.3483,67.5939,124664.0
2021-09-03 09:40:00,71.53,71.84,71.53,71.74,104507.0,67.575,67.8679,67.575,67.7734,104507.0
2021-09-03 09:50:00,71.71,71.76,71.55,71.56,99041.0,67.745,67.7923,67.5939,67.6033,99041.0
2021-09-03 10:00:00,71.56,71.61,71.38,71.61,86263.0,67.6033,67.6506,67.4333,67.6506,86263.0
2021-09-03 10:10:00,71.62,71.82,71.53,71.71,60739.0,67.66,67.849,67.575,67.745,60739.0
2021-09-03 10:20:00,71.71,71.71,71.55,71.64,49684.0,67.745,67.745,67.5939,67.6789,49684.0
2021-09-03 10:30:00,71.64,71.69,71.57,71.58,75205.0,67.6789,67.7261,67.6128,67.6222,75205.0
2021-09-03 10:40:00,71.57,71.61,71.43,71.6,37574.0,67.6128,67.6506,67.4805,67.6411,37574.0
2021-09-03 10:50:00,71.6,71.64,71.51,71.61,43080.0,67.6411,67.6789,67.5561,67.6506,43080.0
2021-09-03 11:00:00,71.61,71.69,71.51,71.65,90218.0,67.6506,67.7261,67.5561,67.6884,90218.0
2021-09-03 11:10:00,71.66,71.66,71.29,71.3,97864.0,67.6978,67.6978,67.3483,67.3577,97864.0
2021-09-03 11:20:00,71.3,71.3,71.16,71.17,122706.0,67.3577,67.3577,67.2255,67.2349,122706.0
2021-09-03 11:30:00,71.17,71.26,71.16,71.25,165173.0,67.2349,67.3199,67.2255,67.3105,165173.0
2021-09-03 11:40:00,71.24,71.27,71.17,71.26,48715.0,67.301,67.3294,67.2349,67.3199,48715.0
2021-09-03 11:50:00,71.27,71.27,71.11,71.23,73692.0,67.3294,67.3294,67.1782,67.2916,73692.0
2021-09-03 12:00:00,71.23,71.23,71.1,71.16,52257.0,67.2916,67.2916,67.1688,67.2255,52257.0
2021-09-03 12:10:00,71.16,71.2,71.12,71.16,59717.0,67.2255,67.2632,67.1877,67.2255,59717.0
2021-09-03 12:20:00,71.16,71.29,71.13,71.26,100492.0,67.2255,67.3483,67.1971,67.3199,100492.0
2021-09-03 12:30:00,71.26,71.26,71.12,71.15,36606.0,67.3199,67.3199,67.1877,67.216,36606.0
2021-09-03 12:40:00,71.15,71.23,71.12,71.17,47784.0,67.216,67.2916,67.1877,67.2349,47784.0
2021-09-03 12:50:00,71.17,71.23,71.15,71.18,57165.0,67.2349,67.2916,67.216,67.2443,57165.0
2021-09-03 13:00:00,71.18,71.34,71.18,71.31,43821.0,67.2443,67.3955,67.2443,67.3672,43821.0
2021-09-03 13:10:00,71.3,71.4,71.3,71.39,29778.0,67.3577,67.4522,67.3577,67.4427,29778.0
2021-09-03 13:20:00,71.39,71.48,71.36,71.46,41310.0,67.4427,67.5278,67.4144,67.5089,41310.0
2021-09-03 13:30:00,71.46,71.47,71.34,71.36,25094.0,67.5089,67.5183,67.3955,67.4144,25094.0
2021-09-03 13:40:00,71.36,71.44,71.33,71.43,42352.0,67.4144,67.49,67.3861,67.4805,42352.0
2021-09-03 13:50:00,71.43,71.43,71.33,71.36,88598.0,67.4805,67.4805,67.3861,67.4144,88598.0
2021-09-03 14:00:00,71.36,71.42,71.31,71.33,161715.0,67.4144,67.4711,67.3672,67.3861,161715.0
2021-09-03 14:10:00,71.33,71.39,71.3,71.33,69832.0,67.3861,67.4427,67.3577,67.3861,69832.0
2021-09-03 14:20:00,71.33,71.34,71.25,71.26,48554.0,67.3861,67.3955,67.3105,67.3199,48554.0
2021-09-03 14:30:00,71.25,71.25,71.08,71.08,108720.0,67.3105,67.3105,67.1499,67.1499,108720.0
2021-09-03 14:40:00,71.08,71.18,71.04,71.05,106906.0,67.1499,67.2443,67.1121,67.1215,106906.0
2021-09-03 14:50:00,71.05,71.05,70.96,71.01,87988.0,67.1215,67.1215,67.0365,67.0837,87988.0
2021-09-03 15:00:00,71.02,71.1,71.02,71.06,69363.0,67.0932,67.1688,67.0932,67.131,69363.0
2021-09-03 15:10:00,71.06,71.13,71.04,71.06,91847.0,67.131,67.1971,67.1121,67.131,91847.0
2021-09-03 15:20:00,71.06,71.11,71.04,71.05,82240.0,67.131,67.1782,67.1121,67.1215,82240.0
2021-09-03 15:30:00,71.05,71.13,71.02,71.07,74502.0,67.1215,67.1971,67.0932,67.1404,74502.0
2021-09-03 15:40:00,71.06,71.16,71.05,71.16,76431.0,67.131,67.2255,67.1215,67.2255,76431.0
2021-09-03 15:50:00,71.18,71.2,71.03,71.08,394558.0,67.2443,67.2632,67.1026,67.1499,394558.0
2021-09-07 09:30:00,70.55,71.0,70.35,70.55,284555.0,66.6492,67.0743,66.4602,66.6492,284555.0
2021-09-07 09:40:00,70.54,70.78,70.35,70.39,269431.0,66.6397,66.8665,66.4602,66.498,269431.0
2021-09-07 09:50:00,70.4,70.42,70.2,70.24,193566.0,66.5075,66.5264,66.3185,66.3563,193566.0
2021-09-07 10:00:00,70.25,70.42,70.18,70.4,151551.0,66.3658,66.5264,66.2996,66.5075,151551.0
2021-09-07 10:10:00,70.4,70.5,70.33,70.44,148712.0,66.5075,66.6019,66.4413,66.5453,148712.0
2021-09-07 10:20:00,70.44,70.5,70.29,70.3,119490.0,66.5453,66.6019,66.4036,66.413,119490.0
2021-09-07 10:30:00,70.3,70.46,70.16,70.21,135700.0,66.413,66.5642,66.2807,66.328,135700.0
2021-09-07 10:40:00,70.2,70.24,70.1,70.11,84019.0,66.3185,66.3563,66.2241,66.2335,84019.0
2021-09-07 10:50:00,70.11,70.18,70.05,70.11,169181.0,66.2335,66.2996,66.1768,66.2335,169181.0
2021-09-07 11:00:00,70.12,70.12,69.87,69.96,251579.0,66.243,66.243,66.0068,66.0918,251579.0
2021-09-07 11:10:00,69.95,70.09,69.88,70.02,125133.0,66.0824,66.2146,66.0162,66.1485,125133.0
2021-09-07 11:20:00,70.01,70.01,69.78,69.89,178097.0,66.139,66.139,65.9218,66.0257,178097.0
2021-09-07 11:30:00,69.88,69.94,69.76,69.81,307554.0,66.0162,66.0729,65.9029,65.9501,307554.0
2021-09-07 11:40:00,69.81,69.91,69.77,69.87,159368.0,65.9501,66.0446,65.9123,66.0068,159368.0
2021-09-07 11:50:00,69.87,69.92,69.78,69.88,62355.0,66.0068,66.054,65.9218,66.0162,62355.0
2021-09-07 12:00:00,69.89,69.97,69.84,69.94,53658.0,66.0257,66.1012,65.9784,66.0729,53658.0
2021-09-07 12:10:00,69.94,69.99,69.9,69.92,71383.0,66.0729,66.1201,66.0351,66.054,71383.0
2021-09-07 12:20:00,69.92,69.92,69.77,69.83,89569.0,66.054,66.054,65.9123,65.969,89569.0
2021-09-07 12:30:00,69.83,69.87,69.59,69.59,84452.0,65.969,66.0068,65.7423,65.7423,84452.0
2021-09-07 12:40:00,69.59,69.82,69.57,69.76,87575.0,65.7423,65.9595,65.7234,65.9029,87575.0
2021-09-07 12:50:00,69.75,69.86,69.73,69.84,61539.0,65.8934,65.9973,65.8745,65.9784,61539.0
2021-09-07 13:00:00,69.85,70.0,69.84,70.0,150199.0,65.9879,66.1296,65.9784,66.1296,150199.0
2021-09-07 13:10:00,70.0,70.12,69.93,69.94,129567.0,66.1296,66.243,66.0635,66.0729,129567.0
2021-09-07 13:20:00,69.94,69.98,69.82,69.87,72989.0,66.0729,66.1107,65.9595,66.0068,72989.0
2021-09-07 13:30:00,69.88,69.92,69.79,69.87,81315.0,66.0162,66.054,65.9312,66.0068,81315.0
2021-09-07 13:40:00,69.86,69.96,69.79,69.95,56036.0,65.9973,66.0918,65.9312,66.0824,56036.0
2021-09-07 13:50:00,69.95,70.0,69.92,69.96,75108.0,66.0824,66.1296,66.054,66.0918,75108.0
2021-09-07 14:00:00,69.96,69.97,69.84,69.89,136141.0,66.0918,66.1012,65.9784,66.0257,136141.0
2021-09-07 14:10:00,69.9,70.01,69.86,69.95,122873.0,66.0351,66.139,65.9973,66.0824,122873.0
2021-09-07 14:20:00,69.95,69.96,69.81,69.84,70341.0,66.0824,66.0918,65.9501,65.9784,70341.0
2021-09-07 14:30:00,69.84,69.91,69.81,69.88,90388.0,65.9784,66.0446,65.9501,66.0162,90388.0
2021-09-07 14:40:00,69.88,69.92,69.87,69.9,158622.0,66.0162,66.054,66.0068,66.0351,158622.0
2021-09-07 14:50:00,69.9,69.91,69.81,69.9,164878.0,66.0351,66.0446,65.9501,66.0351,164878.0
2021-09-07 15:00:00,69.9,70.0,69.88,69.94,118768.0,66.0351,66.1296,66.0162,66.0729,118768.0
2021-09-07 15:10:00,69.95,69.99,69.86,69.98,94844.0,66.0824,66.1201,65.9973,66.1107,94844.0
2021-09-07 15:20:00,69.98,70.04,69.93,70.0,125575.0,66.1107,66.1674,66.0635,66.1296,125575.0
2021-09-07 15:30:00,70.0,70.07,69.91,69.97,141695.0,66.1296,66.1957,66.0446,66.1012,141695.0
2021-09-07 15:40:00,69.97,69.99,69.78,69.81,188346.0,66.1012,66.1201,65.9218,65.9501,188346.0
2021-09-07 15:50:00,69.81,69.86,69.77,69.85,413190.0,65.9501,65.9973,65.9123,65.9879,413190.0
2021-09-08 09:30:00,70.11,70.13,69.29,69.73,357488.0,66.2335,66.2524,65.4588,65.8745,357488.0
2021-09-08 09:40:00,69.75,69.99,69.71,69.91,162889.0,65.8934,66.1201,65.8556,66.0446,162889.0
2021-09-08 09:50:00,69.87,70.0,69.67,69.74,221724.0,66.0068,66.1296,65.8178,65.884,221724.0
2021-09-08 10:00:00,69.75,69.9,69.53,69.79,123201.0,65.8934,66.0351,65.6856,65.9312,123201.0
2021-09-08 10:10:00,69.79,69.82,69.61,69.77,102513.0,65.9312,65.9595,65.7612,65.9123,102513.0
2021-09-08 10:20:00,69.75,69.85,69.7,69.78,97914.0,65.8934,65.9879,65.8462,65.9218,97914.0
2021-09-08 10:30:00,69.78,69.89,69.51,69.55,124481.0,65.9218,66.0257,65.6667,65.7045,124481.0
2021-09-08 10:40:00,69.55,69.55,69.17,69.31,157155.0,65.7045,65.7045,65.3455,65.4777,157155.0
2021-09-08 10:50:00,69.32,69.32,69.05,69.17,163548.0,65.4872,65.4872,65.2321,65.3455,163548.0
2021-09-08 11:00:00,69.16,69.52,69.14,69.44,90625.0,65.336,65.6761,65.3171,65.6006,90625.0
2021-09-08 11:10:00,69.46,69.57,69.45,69.53,100983.0,65.6194,65.7234,65.61,65.6856,100983.0
2021-09-08 11:20:00,69.53,69.71,69.51,69.55,114986.0,65.6856,65.8556,65.6667,65.7045,114986.0
2021-09-08 11:30:00,69.56,69.66,69.4,69.45,60360.0,65.7139,65.8084,65.5628,65.61,60360.0
2021-09-08 11:40:00,69.45,69.68,69.44,69.59,74868.0,65.61,65.8273,65.6006,65.7423,74868.0
2021-09-08 11:50:00,69.59,69.61,69.43,69.52,47695.0,65.7423,65.7612,65.5911,65.6761,47695.0
2021-09-08 12:00:00,69.53,69.8,69.5,69.78,98739.0,65.6856,65.9406,65.6572,65.9218,98739.0
2021-09-08 12:10:00,69.79,69.85,69.75,69.81,65079.0,65.9312,65.9879,65.8934,65.9501,65079.0
2021-09-08 12:20:00,69.81,69.85,69.77,69.8,52449.0,65.9501,65.9879,65.9123,65.9406,52449.0
2021-09-08 12:30:00,69.79,69.91,69.76,69.81,55606.0,65.9312,66.0446,65.9029,65.9501,55606.0
2021-09-08 12:40:00,69.8,69.84,69.65,69.73,45066.0,65.9406,65.9784,65.7989,65.8745,45066.0
2021-09-08 12:50:00,69.73,69.77,69.68,69.69,39994.0,65.8745,65.9123,65.8273,65.8367,39994.0
2021-09-08 13:00:00,69.69,69.79,69.62,69.67,56905.0,65.8367,65.9312,65.7706,65.8178,56905.0
2021-09-08 13:10:00,69.68,69.82,69.66,69.82,48424.0,65.8273,65.9595,65.8084,65.9595,48424.0
2021-09-08 13:20:00,69.82,69.83,69.73,69.82,123666.0,65.9595,65.969,65.8745,65.9595,123666.0
2021-09-08 13:30:00,69.83,69.87,69.71,69.73,107531.0,65.969,66.0068,65.8556,65.8745,107531.0
2021-09-08 13:40:00,69.73,69.87,69.73,69.84,93930.0,65.8745,66.0068,65.8745,65.9784,93930.0
2021-09-08 13:50:00,69.84,69.86,69.73,69.73,70545.0,65.9784,65.9973,65.8745,65.8745,70545.0
2021-09-08 14:00:00,69.74,69.91,69.69,69.7,79427.0,65.884,66.0446,65.8367,65.8462,79427.0
2021-09-08 14:10:00,69.71,69.73,69.65,69.69,73838.0,65.8556,65.8745,65.7989,65.8367,73838.0
2021-09-08 14:20:00,69.69,69.76,69.66,69.73,64402.0,65.8367,65.9029,65.8084,65.8745,64402.0
2021-09-08 14:30:00,69.73,69.8,69.71,69.77,47189.0,65.8745,65.9406,65.8556,65.9123,47189.0
2021-09-08 14:40:00,69.78,69.78,69.67,69.67,57325.0,65.9218,65.9218,65.8178,65.8178,57325.0
2021-09-08 14:50:00,69.68,69.74,69.64,69.74,65272.0,65.8273,65.884,65.7895,65.884,65272.0
2021-09-08 15:00:00,69.73,69.78,69.71,69.73,54001.0,65.8745,65.9218,65.8556,65.8745,54001.0
2021-09-08 15:10:00,69.73,69.8,69.73,69.77,69006.0,65.8745,65.9406,65.8745,65.9123,69006.0
2021-09-08 15:20:00,69.77,69.85,69.76,69.79,76285.0,65.9123,65.9879,65.9029,65.9312,76285.0
2021-09-08 15:30:00,69.8,69.8,69.6,69.62,101358.0,65.9406,65.9406,65.7517,65.7706,101358.0
2021-09-08 15:40:00,69.61,69.68,69.54,69.67,189079.0,65.7612,65.8273,65.695,65.8178,189079.0
2021-09-08 15:50:00,69.66,69.83,69.64,69.81,447613.0,65.8084,65.969,65.7895,65.9501,447613.0
2021-09-09 09:30:00,69.85,70.13,69.75,69.94,221771.0,65.9879,66.2524,65.8934,66.0729,221771.0
2021-09-09 09:40:00,69.92,70.05,69.73,69.88,153437.0,66.054,66.1768,65.8745,66.0162,153437.0
2021-09-09 09:50:00,69.89,69.92,69.73,69.81,74369.0,66.0257,66.054,65.8745,65.9501,74369.0
2021-09-09 10:00:00,69.82,70.31,69.7,70.25,132608.0,65.9595,66.4224,65.8462,66.3658,132608.0
2021-09-09 10:10:00,70.25,70.47,70.17,70.26,173067.0,66.3658,66.5736,66.2902,66.3752,173067.0
2021-09-09 10:20:00,70.27,70.33,70.19,70.27,124844.0,66.3847,66.4413,66.3091,66.3847,124844.0
2021-09-09 10:30:00,70.27,70.48,70.23,70.35,194379.0,66.3847,66.583,66.3469,66.4602,194379.0
2021-09-09 10:40:00,70.36,70.37,70.22,70.24,123317.0,66.4697,66.4791,66.3374,66.3563,123317.0
2021-09-09 10:50:00,70.23,70.37,70.19,70.2,111452.0,66.3469,66.4791,66.3091,66.3185,111452.0
2021-09-09 11:00:00,70.2,70.3,70.17,70.24,149485.0,66.3185,66.413,66.2902,66.3563,149485.0
2021-09-09 11:10:00,70.23,70.24,69.97,69.97,74851.0,66.3469,66.3563,66.1012,66.1012,74851.0
2021-09-09 11:20:00,69.97,70.02,69.91,69.98,57655.0,66.1012,66.1485,66.0446,66.1107,57655.0
2021-09-09 11:30:00,69.99,70.12,69.97,70.03,73372.0,66.1201,66.243,66.1012,66.1579,73372.0
2021-09-09 11:40:00,70.03,70.09,69.87,69.9,66443.0,66.1579,66.2146,66.0068,66.0351,66443.0
2021-09-09 11:50:00,69.92,69.94,69.8,69.91,65644.0,66.054,66.0729,65.9406,66.0446,65644.0
2021-09-09 12:00:00,69.91,69.96,69.85,69.94,69930.0,66.0446,66.0918,65.9879,66.0729,69930.0
2021-09-09 12:10:00,69.93,69.93,69.69,69.74,64969.0,66.0635,66.0635,65.8367,65.884,64969.0
2021-09-09 12:20:00,69.74,69.75,69.67,69.7,106856.0,65.884,65.8934,65.8178,65.8462,106856.0
2021-09-09 12:30:00,69.7,69.81,69.63,69.7,82364.0,65.8462,65.9501,65.78,65.8462,82364.0
2021-09-09 12:40:00,69.7,69.71,69.62,69.63,95155.0,65.8462,65.8556,65.7706,65.78,95155.0
2021-09-09 12:50:00,69.63,69.97,69.57,69.86,564853.0,65.78,66.1012,65.7234,65.9973,564853.0
2021-09-09 13:00:00,69.86,69.87,69.77,69.81,45792.0,65.9973,66.0068,65.9123,65.9501,45792.0
2021-09-09 13:10:00,69.82,69.94,69.82,69.83,33851.0,65.9595,66.0729,65.9595,65.969,33851.0
2021-09-09 13:20:00,69.82,69.82,69.68,69.73,82483.0,65.9595,65.9595,65.8273,65.8745,82483.0
2021-09-09 13:30:00,69.73,69.73,69.62,69.65,158359.0,65.8745,65.8745,65.7706,65.7989,158359.0
2021-09-09 13:40:00,69.65,69.77,69.64,69.69,62777.0,65.7989,65.9123,65.7895,65.8367,62777.0
2021-09-09 13:50:00,69.69,69.69,69.5,69.53,78571.0,65.8367,65.8367,65.6572,65.6856,78571.0
2021-09-09 14:00:00,69.52,69.64,69.41,69.63,97244.0,65.6761,65.7895,65.5722,65.78,97244.0
2021-09-09 14:10:00,69.63,69.79,69.6,69.74,51868.0,65.78,65.9312,65.7517,65.884,51868.0
2021-09-09 14:20:00,69.75,69.8,69.67,69.74,193909.0,65.8934,65.9406,65.8178,65.884,193909.0
2021-09-09 14:30:00,69.73,69.82,69.69,69.76,83767.0,65.8745,65.9595,65.8367,65.9029,83767.0
2021-09-09 14:40:00,69.76,69.91,69.73,69.89,62071.0,65.9029,66.0446,65.8745,66.0257,62071.0
2021-09-09 14:50:00,69.89,69.95,69.84,69.84,53805.0,66.0257,66.0824,65.9784,65.9784,53805.0
2021-09-09 15:00:00,69.86,69.88,69.76,69.76,110917.0,65.9973,66.0162,65.9029,65.9029,110917.0
2021-09-09 15:10:00,69.77,69.84,69.63,69.65,79056.0,65.9123,65.9784,65.78,65.7989,79056.0
2021-09-09 15:20:00,69.64,69.69,69.62,69.65,65983.0,65.7895,65.8367,65.7706,65.7989,65983.0
2021-09-09 15:30:00,69.64,69.71,69.53,69.65,153733.0,65.7895,65.8556,65.6856,65.7989,153733.0
2021-09-09 15:40:00,69.65,69.68,69.55,69.56,143933.0,65.7989,65.8273,65.7045,65.7139,143933.0
2021-09-09 15:50:00,69.56,69.6,69.41,69.45,334681.0,65.7139,65.7517,65.5722,65.61,334681.0
2021-09-10 09:30:00,69.95,70.15,69.73,69.92,158502.0,66.0824,66.2713,65.8745,66.054,158502.0
2021-09-10 09:40:00,69.92,70.06,69.75,69.78,170822.0,66.054,66.1863,65.8934,65.9218,170822.0
2021-09-10 09:50:00,69.77,69.82,69.61,69.76,70468.0,65.9123,65.9595,65.7612,65.9029,70468.0
2021-09-10 10:00:00,69.75,69.76,69.49,69.53,92811.0,65.8934,65.9029,65.6478,65.6856,92811.0
2021-09-10 10:10:00,69.52,69.61,69.45,69.45,75533.0,65.6761,65.7612,65.61,65.61,75533.0
2021-09-10 10:20:00,69.46,69.62,69.41,69.53,97421.0,65.6194,65.7706,65.5722,65.6856,97421.0
2021-09-10 10:30:00,69.53,69.53,69.22,69.26,149282.0,65.6856,65.6856,65.3927,65.4305,149282.0
2021-09-10 10:40:00,69.25,69.27,69.07,69.21,211196.0,65.4211,65.44,65.251,65.3833,211196.0
2021-09-10 10:50:00,69.23,69.33,69.08,69.2,93386.0,65.4022,65.4966,65.2605,65.3738,93386.0
2021-09-10 11:00:00,69.18,69.23,69.06,69.11,97313.0,65.3549,65.4022,65.2416,65.2888,97313.0
2021-09-10 11:10:00,69.11,69.18,69.01,69.02,59369.0,65.2888,65.3549,65.1943,65.2038,59369.0
2021-09-10 11:20:00,69.01,69.1,68.99,69.0,111308.0,65.1943,65.2794,65.1754,65.1849,111308.0
2021-09-10 11:30:00,69.01,69.3,68.99,69.14,95628.0,65.1943,65.4683,65.1754,65.3171,95628.0
2021-09-10 11:40:00,69.15,69.23,69.1,69.11,59214.0,65.3266,65.4022,65.2794,65.2888,59214.0
2021-09-10 11:50:00,69.11,69.26,69.1,69.25,52759.0,65.2888,65.4305,65.2794,65.4211,52759.0
2021-09-10 12:00:00,69.25,69.25,69.13,69.21,53381.0,65.4211,65.4211,65.3077,65.3833,53381.0
2021-09-10 12:10:00,69.21,69.35,69.17,69.25,46743.0,65.3833,65.5155,65.3455,65.4211,46743.0
2021-09-10 12:20:00,69.26,69.3,69.24,69.27,50221.0,65.4305,65.4683,65.4116,65.44,50221.0
2021-09-10 12:30:00,69.27,69.4,69.25,69.38,129560.0,65.44,65.5628,65.4211,65.5439,129560.0
2021-09-10 12:40:00,69.37,69.48,69.33,69.45,95014.0,65.5344,65.6383,65.4966,65.61,95014.0
2021-09-10 12:50:00,69.45,69.52,69.43,69.48,82278.0,65.61,65.6761,65.5911,65.6383,82278.0
2021-09-10 13:00:00,69.51,69.56,69.46,69.51,184300.0,65.6667,65.7139,65.6194,65.6667,184300.0
2021-09-10 13:10:00,69.51,69.53,69.42,69.45,77860.0,65.6667,65.6856,65.5817,65.61,77860.0
2021-09-10 13:20:00,69.45,69.48,69.29,69.29,113945.0,65.61,65.6383,65.4588,65.4588,113945.0
2021-09-10 13:30:00,69.29,69.35,69.28,69.35,60613.0,65.4588,65.5155,65.4494,65.5155,60613.0
2021-09-10 13:40:00,69.34,69.37,69.23,69.26,61074.0,65.5061,65.5344,65.4022,65.4305,61074.0
2021-09-10 13:50:00,69.27,69.33,69.24,69.29,56116.0,65.44,65.4966,65.4116,65.4588,56116.0
2021-09-10 14:00:00,69.29,69.5,69.27,69.47,155392.0,65.4588,65.6572,65.44,65.6289,155392.0
2021-09-10 14:10:00,69.47,69.56,69.45,69.48,98713.0,65.6289,65.7139,65.61,65.6383,98713.0
2021-09-10 14:20:00,69.48,69.52,69.43,69.45,101870.0,65.6383,65.6761,65.5911,65.61,101870.0
2021-09-10 14:30:00,69.45,69.47,69.36,69.41,80306.0,65.61,65.6289,65.525,65.5722,80306.0
2021-09-10 14:40:00,69.41,69.41,69.28,69.28,101013.0,65.5722,65.5722,65.4494,65.4494,101013.0
2021-09-10 14:50:00,69.28,69.33,69.06,69.12,151351.0,65.4494,65.4966,65.2416,65.2982,151351.0
2021-09-10 15:00:00,69.11,69.18,69.03,69.09,129477.0,65.2888,65.3549,65.2132,65.2699,129477.0
2021-09-10 15:10:00,69.09,69.16,68.98,69.03,126474.0,65.2699,65.336,65.166,65.2132,126474.0
2021-09-10 15:20:00,69.04,69.07,68.96,69.02,201599.0,65.2227,65.251,65.1471,65.2038,201599.0
2021-09-10 15:30:00,69.01,69.08,68.99,69.0,258781.0,65.1943,65.2605,65.1754,65.1849,258781.0
2021-09-10 15:40:00,69.0,69.09,68.98,68.99,324602.0,65.1849,65.2699,65.166,65.1754,324602.0
2021-09-10 15:50:00,68.98,68.99,68.82,68.88,602810.0,65.166,65.1754,65.0148,65.0715,602810.0
2021-09-13 09:30:00,69.31,69.47,68.7,68.88,204916.0,65.4777,65.6289,64.9015,65.0715,204916.0
2021-09-13 09:40:00,68.87,68.97,68.65,68.77,253550.0,65.0621,65.1565,64.8542,64.9676,253550.0
2021-09-13 09:50:00,68.8,69.17,68.8,68.88,115953.0,64.9959,65.3455,64.9959,65.0715,115953.0
2021-09-13 10:00:00,68.87,68.94,68.52,68.61,116176.0,65.0621,65.1282,64.7314,64.8164,116176.0
2021-09-13 10:10:00,68.61,68.89,68.59,68.81,77529.0,64.8164,65.081,64.7976,65.0054,77529.0
2021-09-13 10:20:00,68.83,69.06,68.81,68.91,134503.0,65.0243,65.2416,65.0054,65.0999,134503.0
2021-09-13 10:30:00,68.91,69.12,68.82,69.09,95934.0,65.0999,65.2982,65.0148,65.2699,95934.0
2021-09-13 10:40:00,69.11,69.17,68.95,69.09,83443.0,65.2888,65.3455,65.1376,65.2699,83443.0
2021-09-13 10:50:00,69.09,69.16,68.87,68.91,103988.0,65.2699,65.336,65.0621,65.0999,103988.0
2021-09-13 11:00:00,68.92,68.93,68.7,68.72,95807.0,65.1093,65.1188,64.9015,64.9204,95807.0
2021-09-13 11:10:00,68.73,68.74,68.31,68.33,148683.0,64.9298,64.9393,64.533,64.5519,148683.0
2021-09-13 11:20:00,68.33,68.61,68.29,68.6,125361.0,64.5519,64.8164,64.5141,64.807,125361.0
2021-09-13 11:30:00,68.6,68.7,68.51,68.63,60561.0,64.807,64.9015,64.722,64.8353,60561.0
2021-09-13 11:40:00,68.63,68.67,68.54,68.56,66034.0,64.8353,64.8731,64.7503,64.7692,66034.0
2021-09-13 11:50:00,68.56,68.74,68.54,68.68,84355.0,64.7692,64.9393,64.7503,64.8826,84355.0
2021-09-13 12:00:00,68.7,68.7,68.54,68.58,69532.0,64.9015,64.9015,64.7503,64.7881,69532.0
2021-09-13 12:10:00,68.58,68.74,68.55,68.59,80429.0,64.7881,64.9393,64.7598,64.7976,80429.0
2021-09-13 12:20:00,68.61,68.68,68.57,68.62,54729.0,64.8164,64.8826,64.7787,64.8259,54729.0
2021-09-13 12:30:00,68.63,68.69,68.6,68.65,80052.0,64.8353,64.892,64.807,64.8542,80052.0
2021-09-13 12:40:00,68.65,68.66,68.56,68.6,74938.0,64.8542,64.8637,64.7692,64.807,74938.0
2021-09-13 12:50:00,68.6,68.72,68.58,68.71,46494.0,64.807,64.9204,64.7881,64.9109,46494.0
2021-09-13 13:00:00,68.71,68.73,68.62,68.69,72020.0,64.9109,64.9298,64.8259,64.892,72020.0
2021-09-13 13:10:00,68.68,68.69,68.63,68.66,78562.0,64.8826,64.892,64.8353,64.8637,78562.0
2021-09-13 13:20:00,68.66,68.66,68.56,68.58,104322.0,64.8637,64.8637,64.7692,64.7881,104322.0
2021-09-13 13:30:00,68.57,68.67,68.55,68.58,103874.0,64.7787,64.8731,64.7598,64.7881,103874.0
2021-09-13 13:40:00,68.57,68.58,68.45,68.5,104791.0,64.7787,64.7881,64.6653,64.7125,104791.0
2021-09-13 13:50:00,68.49,68.53,68.44,68.47,81684.0,64.7031,64.7409,64.6558,64.6842,81684.0
2021-09-13 14:00:00,68.47,68.54,68.43,68.44,58579.0,64.6842,64.7503,64.6464,64.6558,58579.0
2021-09-13 14:10:00,68.43,68.44,68.33,68.43,90397.0,64.6464,64.6558,64.5519,64.6464,90397.0
2021-09-13 14:20:00,68.42,68.48,68.38,68.42,91246.0,64.6369,64.6936,64.5992,64.6369,91246.0
2021-09-13 14:30:00,68.42,68.43,68.26,68.32,66195.0,64.6369,64.6464,64.4858,64.5425,66195.0
2021-09-13 14:40:00,68.33,68.54,68.32,68.53,52121.0,64.5519,64.7503,64.5425,64.7409,52121.0
2021-09-13 14:50:00,68.53,68.75,68.53,68.67,108256.0,64.7409,64.9487,64.7409,64.8731,108256.0
2021-09-13 15:00:00,68.67,68.67,68.57,68.62,111129.0,64.8731,64.8731,64.7787,64.8259,111129.0
2021-09-13 15:10:00,68.67,68.78,68.65,68.78,89354.0,64.8731,64.977,64.8542,64.977,89354.0
2021-09-13 15:20:00,68.77,68.84,68.66,68.84,92400.0,64.9676,65.0337,64.8637,65.0337,92400.0
2021-09-13 15:30:00,68.84,68.88,68.67,68.67,153389.0,65.0337,65.0715,64.8731,64.8731,153389.0
2021-09-13 15:40:00,68.67,68.68,68.45,68.52,112514.0,64.8731,64.8826,64.6653,64.7314,112514.0
2021-09-13 15:50:00,68.53,68.73,68.52,68.7,489280.0,64.7409,64.9298,64.7314,64.9015,489280.0
2021-09-14 09:30:00,69.38,69.38,68.97,69.0,228981.0,65.5439,65.5439,65.1565,65.1849,228981.0
2021-09-14 09:40:00,69.0,69.1,68.78,68.99,313721.0,65.1849,65.2794,64.977,65.1754,313721.0
2021-09-14 09:50:00,69.0,69.17,68.84,68.87,135024.0,65.1849,65.3455,65.0337,65.0621,135024.0
2021-09-14 10:00:00,68.88,69.09,68.7,69.06,96565.0,65.0715,65.2699,64.9015,65.2416,96565.0
2021-09-14 10:10:00,69.07,69.07,68.67,68.74,60004.0,65.251,65.251,64.8731,64.9393,60004.0
2021-09-14 10:20:00,68.76,68.95,68.75,68.91,185528.0,64.9582,65.1376,64.9487,65.0999,185528.0
2021-09-14 10:30:00,68.9,68.93,68.78,68.89,355773.0,65.0904,65.1188,64.977,65.081,355773.0
2021-09-14 10:40:00,68.88,69.12,68.87,69.12,73180.0,65.0715,65.2982,65.0621,65.2982,73180.0
2021-09-14 10:50:00,69.12,69.12,68.94,69.01,105229.0,65.2982,65.2982,65.1282,65.1943,105229.0
2021-09-14 11:00:00,69.01,69.11,68.92,69.11,182571.0,65.1943,65.2888,65.1093,65.2888,182571.0
2021-09-14 11:10:00,69.11,69.25,69.08,69.2,92013.0,65.2888,65.4211,65.2605,65.3738,92013.0
2021-09-14 11:20:00,69.2,69.37,69.17,69.28,123545.0,65.3738,65.5344,65.3455,65.4494,123545.0
2021-09-14 11:30:00,69.29,69.42,69.24,69.4,114503.0,65.4588,65.5817,65.4116,65.5628,114503.0
2021-09-14 11:40:00,69.39,69.6,69.35,69.44,155263.0,65.5533,65.7517,65.5155,65.6006,155263.0
2021-09-14 11:50:00,69.45,69.48,69.32,69.47,138989.0,65.61,65.6383,65.4872,65.6289,138989.0
2021-09-14 12:00:00,69.47,69.5,69.23,69.31,62679.0,65.6289,65.6572,65.4022,65.4777,62679.0
2021-09-14 12:10:00,69.31,69.32,69.14,69.18,47038.0,65.4777,65.4872,65.3171,65.3549,47038.0
2021-09-14 12:20:00,69.18,69.21,69.09,69.2,56005.0,65.3549,65.3833,65.2699,65.3738,56005.0
2021-09-14 12:30:00,69.21,69.26,69.14,69.23,61591.0,65.3833,65.4305,65.3171,65.4022,61591.0
2021-09-14 12:40:00,69.23,69.23,69.08,69.13,49095.0,65.4022,65.4022,65.2605,65.3077,49095.0
2021-09-14 12:50:00,69.13,69.18,69.07,69.11,62769.0,65.3077,65.3549,65.251,65.2888,62769.0
2021-09-14 13:00:00,69.09,69.23,69.08,69.17,96874.0,65.2699,65.4022,65.2605,65.3455,96874.0
2021-09-14 13:10:00,69.18,69.4,69.16,69.38,81748.0,65.3549,65.5628,65.336,65.5439,81748.0
2021-09-14 13:20:00,69.38,69.62,69.35,69.61,135916.0,65.5439,65.7706,65.5155,65.7612,135916.0
2021-09-14 13:30:00,69.63,69.66,69.45,69.54,168959.0,65.78,65.8084,65.61,65.695,168959.0
2021-09-14 13:40:00,69.55,69.56,69.42,69.44,144807.0,65.7045,65.7139,65.5817,65.6006,144807.0
2021-09-14 13:50:00,69.44,69.44,69.34,69.36,42715.0,65.6006,65.6006,65.5061,65.525,42715.0
2021-09-14 14:00:00,69.37,69.51,69.33,69.45,195978.0,65.5344,65.6667,65.4966,65.61,195978.0
2021-09-14 14:10:00,69.45,69.52,69.37,69.41,129367.0,65.61,65.6761,65.5344,65.5722,129367.0
2021-09-14 14:20:00,69.4,69.42,69.24,69.31,72580.0,65.5628,65.5817,65.4116,65.4777,72580.0
2021-09-14 14:30:00,69.31,69.43,69.25,69.41,69119.0,65.4777,65.5911,65.4211,65.5722,69119.0
2021-09-14 14:40:00,69.42,69.47,69.32,69.38,80081.0,65.5817,65.6289,65.4872,65.5439,80081.0
2021-09-14 14:50:00,69.38,69.49,69.32,69.48,71755.0,65.5439,65.6478,65.4872,65.6383,71755.0
2021-09-14 15:00:00,69.48,69.61,69.41,69.53,84185.0,65.6383,65.7612,65.5722,65.6856,84185.0
2021-09-14 15:10:00,69.52,69.63,69.46,69.55,125950.0,65.6761,65.78,65.6194,65.7045,125950.0
2021-09-14 15:20:00,69.54,69.72,69.51,69.57,130353.0,65.695,65.8651,65.6667,65.7234,130353.0
2021-09-14 15:30:00,69.56,69.59,69.39,69.43,126491.0,65.7139,65.7423,65.5533,65.5911,126491.0
2021-09-14 15:40:00,69.43,69.62,69.38,69.57,245621.0,65.5911,65.7706,65.5439,65.7234,245621.0
2021-09-14 15:50:00,69.56,69.68,69.42,69.5,662000.0,65.7139,65.8273,65.5817,65.6572,662000.0
2021-09-15 09:30:00,69.2,69.3,68.88,69.06,149324.0,65.3738,65.4683,65.0715,65.2416,149324.0
2021-09-15 09:40:00,69.05,69.32,69.01,69.32,101447.0,65.2321,65.4872,65.1943,65.4872,101447.0
2021-09-15 09:50:00,69.32,69.36,69.1,69.33,117400.0,65.4872,65.525,65.2794,65.4966,117400.0
2021-09-15 10:00:00,69.33,69.38,69.15,69.18,42014.0,65.4966,65.5439,65.3266,65.3549,42014.0
2021-09-15 10:10:00,69.18,69.23,68.98,69.12,68364.0,65.3549,65.4022,65.166,65.2982,68364.0
2021-09-15 10:20:00,69.12,69.17,69.02,69.03,87676.0,65.2982,65.3455,65.2038,65.2132,87676.0
2021-09-15 10:30:00,69.03,69.45,69.02,69.35,107601.0,65.2132,65.61,65.2038,65.5155,107601.0
2021-09-15 10:40:00,69.34,69.36,69.09,69.24,74100.0,65.5061,65.525,65.2699,65.4116,74100.0
2021-09-15 10:50:00,69.23,69.4,69.23,69.4,92157.0,65.4022,65.5628,65.4022,65.5628,92157.0
2021-09-15 11:00:00,69.41,69.5,69.27,69.48,44438.0,65.5722,65.6572,65.44,65.6383,44438.0
2021-09-15 11:10:00,69.47,69.54,69.4,69.53,70604.0,65.6289,65.695,65.5628,65.6856,70604.0
2021-09-15 11:20:00,69.53,69.57,69.48,69.52,44699.0,65.6856,65.7234,65.6383,65.6761,44699.0
2021-09-15 11:30:00,69.52,69.54,69.36,69.51,43861.0,65.6761,65.695,65.525,65.6667,43861.0
2021-09-15 11:40:00,69.52,69.52,69.39,69.45,29439.0,65.6761,65.6761,65.5533,65.61,29439.0
2021-09-15 11:50:00,69.44,69.68,69.44,69.65,80897.0,65.6006,65.8273,65.6006,65.7989,80897.0
2021-09-15 12:00:00,69.64,69.64,69.52,69.57,98436.0,65.7895,65.7895,65.6761,65.7234,98436.0
2021-09-15 12:10:00,69.59,69.64,69.56,69.64,39278.0,65.7423,65.7895,65.7139,65.7895,39278.0
2021-09-15 12:20:00,69.64,69.7,69.62,69.64,41946.0,65.7895,65.8462,65.7706,65.7895,41946.0
2021-09-15 12:30:00,69.65,69.69,69.61,69.66,58004.0,65.7989,65.8367,65.7612,65.8084,58004.0
2021-09-15 12:40:00,69.66,69.83,69.65,69.66,89145.0,65.8084,65.969,65.7989,65.8084,89145.0
2021-09-15 12:50:00,69.66,69.69,69.64,69.66,26149.0,65.8084,65.8367,65.7895,65.8084,26149.0
2021-09-15 13:00:00,69.68,69.68,69.62,69.68,94895.0,65.8273,65.8273,65.7706,65.8273,94895.0
2021-09-15 13:10:00,69.68,69.82,69.68,69.73,65508.0,65.8273,65.9595,65.8273,65.8745,65508.0
2021-09-15 13:20:00,69.72,69.78,69.7,69.73,119030.0,65.8651,65.9218,65.8462,65.8745,119030.0
2021-09-15 13:30:00,69.73,69.82,69.72,69.73,37242.0,65.8745,65.9595,65.8651,65.8745,37242.0
2021-09-15 13:40:00,69.73,69.92,69.73,69.85,81455.0,65.8745,66.054,65.8745,65.9879,81455.0
2021-09-15 13:50:00,69.86,69.9,69.7,69.71,44636.0,65.9973,66.0351,65.8462,65.8556,44636.0
2021-09-15 14:00:00,69.72,69.75,69.6,69.68,154647.0,65.8651,65.8934,65.7517,65.8273,154647.0
2021-09-15 14:10:00,69.68,69.71,69.53,69.54,64305.0,65.8273,65.8556,65.6856,65.695,64305.0
2021-09-15 14:20:00,69.54,69.6,69.51,69.52,85220.0,65.695,65.7517,65.6667,65.6761,85220.0
2021-09-15 14:30:00,69.52,69.62,69.52,69.58,82470.0,65.6761,65.7706,65.6761,65.7328,82470.0
2021-09-15 14:40:00,69.58,69.6,69.48,69.49,54444.0,65.7328,65.7517,65.6383,65.6478,54444.0
2021-09-15 14:50:00,69.49,69.53,69.42,69.44,43347.0,65.6478,65.6856,65.5817,65.6006,43347.0
2021-09-15 15:00:00,69.44,69.53,69.42,69.52,86606.0,65.6006,65.6856,65.5817,65.6761,86606.0
2021-09-15 15:10:00,69.52,69.67,69.49,69.63,92968.0,65.6761,65.8178,65.6478,65.78,92968.0
2021-09-15 15:20:00,69.63,69.63,69.51,69.55,49548.0,65.78,65.78,65.6667,65.7045,49548.0
2021-09-15 15:30:00,69.55,69.69,69.54,69.61,156702.0,65.7045,65.8367,65.695,65.7612,156702.0
2021-09-15 15:40:00,69.61,69.61,69.54,69.54,111675.0,65.7612,65.7612,65.695,65.695,111675.0
2021-09-15 15:50:00,69.54,69.6,69.43,69.48,436736.0,65.695,65.7517,65.5911,65.6383,436736.0
2021-09-16 09:30:00,69.64,70.26,69.58,70.23,161725.0,65.7895,66.3752,65.7328,66.3469,161725.0
2021-09-16 09:40:00,70.23,70.38,70.1,70.26,186170.0,66.3469,66.4886,66.2241,66.3752,186170.0
2021-09-16 09:50:00,70.26,70.36,70.06,70.19,122697.0,66.3752,66.4697,66.1863,66.3091,122697.0
2021-09-16 10:00:00,70.16,70.21,69.94,70.15,91643.0,66.2807,66.328,66.0729,66.2713,91643.0
2021-09-16 10:10:00,70.14,70.14,69.96,70.0,67021.0,66.2618,66.2618,66.0918,66.1296,67021.0
2021-09-16 10:20:00,70.02,70.35,70.0,70.34,167917.0,66.1485,66.4602,66.1296,66.4508,167917.0
2021-09-16 10:30:00,70.33,70.59,70.24,70.58,100135.0,66.4413,66.687,66.3563,66.6775,100135.0
2021-09-16 10:40:00,70.58,70.61,70.29,70.32,90424.0,66.6775,66.7059,66.4036,66.4319,90424.0
2021-09-16 10:50:00,70.32,70.35,70.01,70.09,96098.0,66.4319,66.4602,66.139,66.2146,96098.0
2021-09-16 11:00:00,70.08,70.1,69.95,70.08,78047.0,66.2052,66.2241,66.0824,66.2052,78047.0
2021-09-16 11:10:00,70.07,70.17,70.0,70.09,79650.0,66.1957,66.2902,66.1296,66.2146,79650.0
2021-09-16 11:20:00,70.08,70.22,70.05,70.15,51431.0,66.2052,66.3374,66.1768,66.2713,51431.0
2021-09-16 11:30:00,70.17,70.26,70.13,70.25,61326.0,66.2902,66.3752,66.2524,66.3658,61326.0
2021-09-16 11:40:00,70.27,70.32,70.19,70.28,63985.0,66.3847,66.4319,66.3091,66.3941,63985.0
2021-09-16 11:50:00,70.27,70.33,70.22,70.33,58012.0,66.3847,66.4413,66.3374,66.4413,58012.0
2021-09-16 12:00:00,70.32,70.49,70.31,70.48,83276.0,66.4319,66.5925,66.4224,66.583,83276.0
2021-09-16 12:10:00,70.48,70.5,70.39,70.48,109538.0,66.583,66.6019,66.498,66.583,109538.0
2021-09-16 12:20:00,70.48,70.57,70.45,70.51,170246.0,66.583,66.6681,66.5547,66.6114,170246.0
2021-09-16 12:30:00,70.51,70.52,70.4,70.43,51597.0,66.6114,66.6208,66.5075,66.5358,51597.0
2021-09-16 12:40:00,70.43,70.51,70.32,70.47,53717.0,66.5358,66.6114,66.4319,66.5736,53717.0
2021-09-16 12:50:00,70.47,70.47,70.33,70.41,44744.0,66.5736,66.5736,66.4413,66.5169,44744.0
2021-09-16 13:00:00,70.41,70.41,70.3,70.4,52878.0,66.5169,66.5169,66.413,66.5075,52878.0
2021-09-16 13:10:00,70.4,70.57,70.36,70.56,91968.0,66.5075,66.6681,66.4697,66.6586,91968.0
2021-09-16 13:20:00,70.56,70.57,70.44,70.48,89306.0,66.6586,66.6681,66.5453,66.583,89306.0
2021-09-16 13:30:00,70.47,70.49,70.39,70.41,94846.0,66.5736,66.5925,66.498,66.5169,94846.0
2021-09-16 13:40:00,70.41,70.43,70.33,70.34,62590.0,66.5169,66.5358,66.4413,66.4508,62590.0
2021-09-16 13:50:00,70.34,70.48,70.33,70.44,65037.0,66.4508,66.583,66.4413,66.5453,65037.0
2021-09-16 14:00:00,70.45,70.45,70.39,70.42,48748.0,66.5547,66.5547,66.498,66.5264,48748.0
2021-09-16 14:10:00,70.42,70.49,70.37,70.4,56741.0,66.5264,66.5925,66.4791,66.5075,56741.0
2021-09-16 14:20:00,70.4,70.46,70.37,70.42,110993.0,66.5075,66.5642,66.4791,66.5264,110993.0
2021-09-16 14:30:00,70.42,70.53,70.42,70.52,145860.0,66.5264,66.6303,66.5264,66.6208,145860.0
2021-09-16 14:40:00,70.52,70.68,70.49,70.67,96549.0,66.6208,66.772,66.5925,66.7625,96549.0
2021-09-16 14:50:00,70.66,70.68,70.55,70.55,97586.0,66.7531,66.772,66.6492,66.6492,97586.0
2021-09-16 15:00:00,70.56,70.69,70.52,70.64,127100.0,66.6586,66.7814,66.6208,66.7342,127100.0
2021-09-16 15:10:00,70.65,70.76,70.59,70.61,108647.0,66.7436,66.8476,66.687,66.7059,108647.0
2021-09-16 15:20:00,70.62,70.68,70.59,70.62,87514.0,66.7153,66.772,66.687,66.7153,87514.0
2021-09-16 15:30:00,70.62,70.7,70.57,70.69,170848.0,66.7153,66.7909,66.6681,66.7814,170848.0
2021-09-16 15:40:00,70.68,70.69,70.48,70.48,252091.0,66.772,66.7814,66.583,66.583,252091.0
2021-09-16 15:50:00,70.49,70.56,70.44,70.48,448649.0,66.5925,66.6586,66.5453,66.583,448649.0
2021-09-17 09:30:00,70.0,70.97,69.77,70.62,917045.0,66.1296,67.046,65.9123,66.7153,917045.0
2021-09-17 09:40:00,70.63,70.91,70.58,70.9,130671.0,66.7248,66.9893,66.6775,66.9798,130671.0
2021-09-17 09:50:00,70.9,71.12,70.79,71.03,331550.0,66.9798,67.1877,66.8759,67.1026,331550.0
2021-09-17 10:00:00,71.02,71.03,70.78,70.81,142464.0,67.0932,67.1026,66.8665,66.8948,142464.0
2021-09-17 10:10:00,70.81,70.82,70.51,70.53,76609.0,66.8948,66.9042,66.6114,66.6303,76609.0
2021-09-17 10:20:00,70.54,70.62,70.46,70.6,151662.0,66.6397,66.7153,66.5642,66.6964,151662.0
2021-09-17 10:30:00,70.6,70.81,70.5,70.81,147651.0,66.6964,66.8948,66.6019,66.8948,147651.0
2021-09-17 10:40:00,70.82,70.83,70.61,70.69,79211.0,66.9042,66.9137,66.7059,66.7814,79211.0
2021-09-17 10:50:00,70.69,70.71,70.57,70.69,79022.0,66.7814,66.8003,66.6681,66.7814,79022.0
2021-09-17 11:00:00,70.67,70.72,70.61,70.65,68288.0,66.7625,66.8098,66.7059,66.7436,68288.0
2021-09-17 11:10:00,70.63,70.65,70.53,70.59,52630.0,66.7248,66.7436,66.6303,66.687,52630.0
2021-09-17 11:20:00,70.59,70.62,70.42,70.44,57996.0,66.687,66.7153,66.5264,66.5453,57996.0
2021-09-17 11:30:00,70.43,70.45,70.27,70.37,82192.0,66.5358,66.5547,66.3847,66.4791,82192.0
2021-09-17 11:40:00,70.37,70.51,70.32,70.49,69748.0,66.4791,66.6114,66.4319,66.5925,69748.0
2021-09-17 11:50:00,70.48,70.51,70.34,70.48,57924.0,66.583,66.6114,66.4508,66.583,57924.0
2021-09-17 12:00:00,70.47,70.58,70.41,70.56,48277.0,66.5736,66.6775,66.5169,66.6586,48277.0
2021-09-17 12:10:00,70.56,70.61,70.53,70.57,77436.0,66.6586,66.7059,66.6303,66.6681,77436.0
2021-09-17 12:20:00,70.57,70.67,70.53,70.55,62867.0,66.6681,66.7625,66.6303,66.6492,62867.0
2021-09-17 12:30:00,70.56,70.62,70.54,70.61,42836.0,66.6586,66.7153,66.6397,66.7059,42836.0
2021-09-17 12:40:00,70.61,70.63,70.4,70.42,49543.0,66.7059,66.7248,66.5075,66.5264,49543.0
2021-09-17 12:50:00,70.42,70.54,70.4,70.4,36047.0,66.5264,66.6397,66.5075,66.5075,36047.0
2021-09-17 13:00:00,70.4,70.45,70.34,70.38,66953.0,66.5075,66.5547,66.4508,66.4886,66953.0
2021-09-17 13:10:00,70.39,70.48,70.34,70.36,120245.0,66.498,66.583,66.4508,66.4697,120245.0
2021-09-17 13:20:00,70.35,70.51,70.35,70.48,96470.0,66.4602,66.6114,66.4602,66.583,96470.0
2021-09-17 13:30:00,70.48,70.56,70.44,70.53,78973.0,66.583,66.6586,66.5453,66.6303,78973.0
2021-09-17 13:40:00,70.53,70.57,70.36,70.37,92571.0,66.6303,66.6681,66.4697,66.4791,92571.0
2021-09-17 13:50:00,70.37,70.53,70.36,70.51,80259.0,66.4791,66.6303,66.4697,66.6114,80259.0
2021-09-17 14:00:00,70.52,70.65,70.47,70.53,123518.0,66.6208,66.7436,66.5736,66.6303,123518.0
2021-09-17 14:10:00,70.54,70.57,70.47,70.48,148652.0,66.6397,66.6681,66.5736,66.583,148652.0
2021-09-17 14:20:00,70.48,70.56,70.41,70.42,63046.0,66.583,66.6586,66.5169,66.5264,63046.0
2021-09-17 14:30:00,70.42,70.5,70.39,70.5,62310.0,66.5264,66.6019,66.498,66.6019,62310.0
2021-09-17 14:40:00,70.5,70.7,70.45,70.69,95555.0,66.6019,66.7909,66.5547,66.7814,95555.0
2021-09-17 14:50:00,70.68,70.72,70.56,70.67,188096.0,66.772,66.8098,66.6586,66.7625,188096.0
2021-09-17 15:00:00,70.68,70.79,70.68,70.79,110305.0,66.772,66.8759,66.772,66.8759,110305.0
2021-09-17 15:10:00,70.78,70.85,70.67,70.74,118977.0,66.8665,66.9326,66.7625,66.8287,118977.0
2021-09-17 15:20:00,70.74,70.79,70.61,70.62,130984.0,66.8287,66.8759,66.7059,66.7153,130984.0
2021-09-17 15:30:00,70.62,70.63,70.44,70.5,121611.0,66.7153,66.7248,66.5453,66.6019,121611.0
2021-09-17 15:40:00,70.49,70.5,70.22,70.23,197932.0,66.5925,66.6019,66.3374,66.3469,197932.0
2021-09-17 15:50:00,70.24,70.48,70.2,70.42,479278.0,66.3563,66.583,66.3185,66.5264,479278.0
2021-09-20 09:30:00,69.47,69.68,69.11,69.61,196089.0,65.6289,65.8273,65.2888,65.7612,196089.0
2021-09-20 09:40:00,69.62,70.09,69.53,70.06,101870.0,65.7706,66.2146,65.6856,66.1863,101870.0
2021-09-20 09:50:00,70.07,70.09,69.8,69.81,111840.0,66.1957,66.2146,65.9406,65.9501,111840.0
2021-09-20 10:00:00,69.8,69.83,69.44,69.7,139055.0,65.9406,65.969,65.6006,65.8462,139055.0
2021-09-20 10:10:00,69.71,69.78,69.3,69.34,136350.0,65.8556,65.9218,65.4683,65.5061,136350.0
2021-09-20 10:20:00,69.32,69.39,69.16,69.33,95930.0,65.4872,65.5533,65.336,65.4966,95930.0
2021-09-20 10:30:00,69.31,69.53,69.21,69.5,88201.0,65.4777,65.6856,65.3833,65.6572,88201.0
2021-09-20 10:40:00,69.49,69.5,69.28,69.43,88422.0,65.6478,65.6572,65.4494,65.5911,88422.0
2021-09-20 10:50:00,69.42,69.51,69.23,69.33,51172.0,65.5817,65.6667,65.4022,65.4966,51172.0
2021-09-20 11:00:00,69.31,69.51,69.2,69.46,82969.0,65.4777,65.6667,65.3738,65.6194,82969.0
2021-09-20 11:10:00,69.45,69.55,69.3,69.38,45464.0,65.61,65.7045,65.4683,65.5439,45464.0
2021-09-20 11:20:00,69.38,69.49,69.24,69.3,93666.0,65.5439,65.6478,65.4116,65.4683,93666.0
2021-09-20 11:30:00,69.28,69.35,69.06,69.11,91919.0,65.4494,65.5155,65.2416,65.2888,91919.0
2021-09-20 11:40:00,69.1,69.12,68.99,69.08,111365.0,65.2794,65.2982,65.1754,65.2605,111365.0
2021-09-20 11:50:00,69.07,69.1,68.89,69.0,185977.0,65.251,65.2794,65.081,65.1849,185977.0
2021-09-20 12:00:00,69.0,69.06,68.86,68.88,124577.0,65.1849,65.2416,65.0526,65.0715,124577.0
2021-09-20 12:10:00,68.89,69.11,68.88,69.07,38700.0,65.081,65.2888,65.0715,65.251,38700.0
2021-09-20 12:20:00,69.06,69.12,68.96,69.09,41093.0,65.2416,65.2982,65.1471,65.2699,41093.0
2021-09-20 12:30:00,69.07,69.11,68.99,69.01,53809.0,65.251,65.2888,65.1754,65.1943,53809.0
2021-09-20 12:40:00,69.04,69.06,68.94,68.97,62578.0,65.2227,65.2416,65.1282,65.1565,62578.0
2021-09-20 12:50:00,68.98,69.04,68.88,68.91,78603.0,65.166,65.2227,65.0715,65.0999,78603.0
2021-09-20 13:00:00,68.91,68.96,68.62,68.64,124670.0,65.0999,65.1471,64.8259,64.8448,124670.0
2021-09-20 13:10:00,68.64,68.87,68.64,68.85,102239.0,64.8448,65.0621,64.8448,65.0432,102239.0
2021-09-20 13:20:00,68.87,68.97,68.82,68.95,54946.0,65.0621,65.1565,65.0148,65.1376,54946.0
2021-09-20 13:30:00,68.96,68.99,68.87,68.99,85200.0,65.1471,65.1754,65.0621,65.1754,85200.0
2021-09-20 13:40:00,68.98,69.07,68.89,69.0,96331.0,65.166,65.251,65.081,65.1849,96331.0
2021-09-20 13:50:00,69.01,69.03,68.85,68.89,56007.0,65.1943,65.2132,65.0432,65.081,56007.0
2021-09-20 14:00:00,68.9,68.97,68.8,68.8,90187.0,65.0904,65.1565,64.9959,64.9959,90187.0
2021-09-20 14:10:00,68.81,68.83,68.68,68.73,118426.0,65.0054,65.0243,64.8826,64.9298,118426.0
2021-09-20 14:20:00,68.72,68.75,68.54,68.61,71778.0,64.9204,64.9487,64.7503,64.8164,71778.0
2021-09-20 14:30:00,68.61,68.65,68.52,68.58,79744.0,64.8164,64.8542,64.7314,64.7881,79744.0
2021-09-20 14:40:00,68.56,68.71,68.55,68.59,57268.0,64.7692,64.9109,64.7598,64.7976,57268.0
2021-09-20 14:50:00,68.6,68.71,68.53,68.61,66939.0,64.807,64.9109,64.7409,64.8164,66939.0
2021-09-20 15:00:00,68.6,68.71,68.51,68.57,67717.0,64.807,64.9109,64.722,64.7787,67717.0
2021-09-20 15:10:00,68.57,68.63,68.49,68.56,70972.0,64.7787,64.8353,64.7031,64.7692,70972.0
2021-09-20 15:20:00,68.57,68.75,68.56,68.74,76176.0,64.7787,64.9487,64.7692,64.9393,76176.0
2021-09-20 15:30:00,68.74,68.94,68.71,68.85,108677.0,64.9393,65.1282,64.9109,65.0432,108677.0
2021-09-20 15:40:00,68.85,68.98,68.81,68.87,99169.0,65.0432,65.166,65.0054,65.0621,99169.0
2021-09-20 15:50:00,68.86,69.22,68.86,69.11,353729.0,65.0526,65.3927,65.0526,65.2888,353729.0
2021-09-21 09:30:00,69.83,70.19,69.57,70.03,293753.0,65.969,66.3091,65.7234,66.1579,293753.0
2021-09-21 09:40:00,70.03,70.09,69.77,69.88,354419.0,66.1579,66.2146,65.9123,66.0162,354419.0
2021-09-21 09:50:00,69.89,69.93,69.69,69.91,129471.0,66.0257,66.0635,65.8367,66.0446,129471.0
2021-09-21 10:00:00,69.95,70.0,69.62,69.65,217130.0,66.0824,66.1296,65.7706,65.7989,217130.0
2021-09-21 10:10:00,69.65,69.98,69.65,69.97,247726.0,65.7989,66.1107,65.7989,66.1012,247726.0
2021-09-21 10:20:00,69.97,69.99,69.62,69.86,378918.0,66.1012,66.1201,65.7706,65.9973,378918.0
2021-09-21 10:30:00,69.88,69.96,69.6,69.76,121464.0,66.0162,66.0918,65.7517,65.9029,121464.0
2021-09-21 10:40:00,69.78,69.79,69.49,69.52,192713.0,65.9218,65.9312,65.6478,65.6761,192713.0
2021-09-21 10:50:00,69.54,69.71,69.45,69.66,143784.0,65.695,65.8556,65.61,65.8084,143784.0
2021-09-21 11:00:00,69.65,69.73,69.51,69.71,88386.0,65.7989,65.8745,65.6667,65.8556,88386.0
2021-09-21 11:10:00,69.72,69.76,69.63,69.72,36137.0,65.8651,65.9029,65.78,65.8651,36137.0
2021-09-21 11:20:00,69.73,69.77,69.65,69.69,77321.0,65.8745,65.9123,65.7989,65.8367,77321.0
2021-09-21 11:30:00,69.71,70.02,69.69,69.93,66111.0,65.8556,66.1485,65.8367,66.0635,66111.0
2021-09-21 11:40:00,69.92,70.14,69.91,70.09,78884.0,66.054,66.2618,66.0446,66.2146,78884.0
2021-09-21 11:50:00,70.1,70.27,70.05,70.23,144278.0,66.2241,66.3847,66.1768,66.3469,144278.0
2021-09-21 12:00:00,70.23,70.4,70.2,70.36,90013.0,66.3469,66.5075,66.3185,66.4697,90013.0
2021-09-21 12:10:00,70.36,70.41,70.25,70.26,54839.0,66.4697,66.5169,66.3658,66.3752,54839.0
2021-09-21 12:20:00,70.27,70.34,70.22,70.25,47770.0,66.3847,66.4508,66.3374,66.3658,47770.0
2021-09-21 12:30:00,70.26,70.26,70.14,70.19,62087.0,66.3752,66.3752,66.2618,66.3091,62087.0
2021-09-21 12:40:00,70.15,70.23,70.12,70.13,35362.0,66.2713,66.3469,66.243,66.2524,35362.0
2021-09-21 12:50:00,70.13,70.14,69.97,70.06,97376.0,66.2524,66.2618,66.1012,66.1863,97376.0
2021-09-21 13:00:00,70.06,70.16,69.91,69.91,308533.0,66.1863,66.2807,66.0446,66.0446,308533.0
2021-09-21 13:10:00,69.91,69.97,69.84,69.96,54732.0,66.0446,66.1012,65.9784,66.0918,54732.0
2021-09-21 13:20:00,69.96,69.97,69.63,69.65,58634.0,66.0918,66.1012,65.78,65.7989,58634.0
2021-09-21 13:30:00,69.65,69.76,69.64,69.76,117518.0,65.7989,65.9029,65.7895,65.9029,117518.0
2021-09-21 13:40:00,69.75,69.75,69.62,69.69,60899.0,65.8934,65.8934,65.7706,65.8367,60899.0
2021-09-21 13:50:00,69.69,69.76,69.51,69.64,103426.0,65.8367,65.9029,65.6667,65.7895,103426.0
2021-09-21 14:00:00,69.63,69.77,69.58,69.61,114931.0,65.78,65.9123,65.7328,65.7612,114931.0
2021-09-21 14:10:00,69.6,69.68,69.58,69.6,67003.0,65.7517,65.8273,65.7328,65.7517,67003.0
2021-09-21 14:20:00,69.6,69.61,69.35,69.38,86064.0,65.7517,65.7612,65.5155,65.5439,86064.0
2021-09-21 14:30:00,69.38,69.51,69.37,69.48,51993.0,65.5439,65.6667,65.5344,65.6383,51993.0
2021-09-21 14:40:00,69.48,69.6,69.47,69.55,56369.0,65.6383,65.7517,65.6289,65.7045,56369.0
2021-09-21 14:50:00,69.55,69.85,69.54,69.63,134943.0,65.7045,65.9879,65.695,65.78,134943.0
2021-09-21 15:00:00,69.64,69.76,69.6,69.66,140190.0,65.7895,65.9029,65.7517,65.8084,140190.0
2021-09-21 15:10:00,69.66,69.81,69.59,69.59,84265.0,65.8084,65.9501,65.7423,65.7423,84265.0
2021-09-21 15:20:00,69.58,69.79,69.58,69.75,72229.0,65.7328,65.9312,65.7328,65.8934,72229.0
2021-09-21 15:30:00,69.74,69.8,69.57,69.59,118528.0,65.884,65.9406,65.7234,65.7423,118528.0
2021-09-21 15:40:00,69.57,69.7,69.45,69.47,117322.0,65.7234,65.8462,65.61,65.6289,117322.0
2021-09-21 15:50:00,69.47,69.51,69.27,69.3,345661.0,65.6289,65.6667,65.44,65.4683,345661.0
2021-09-22 09:30:00,69.8,70.03,69.59,69.69,213530.0,65.9406,66.1579,65.7423,65.8367,213530.0
2021-09-22 09:40:00,69.68,69.77,69.49,69.56,114253.0,65.8273,65.9123,65.6478,65.7139,114253.0
2021-09-22 09:50:00,69.55,69.78,69.55,69.77,59370.0,65.7045,65.9218,65.7045,65.9123,59370.0
2021-09-22 10:00:00,69.82,69.82,69.57,69.69,86173.0,65.9595,65.9595,65.7234,65.8367,86173.0
2021-09-22 10:10:00,69.67,69.68,69.39,69.45,66400.0,65.8178,65.8273,65.5533,65.61,66400.0
2021-09-22 10:20:00,69.46,69.58,69.39,69.55,84864.0,65.6194,65.7328,65.5533,65.7045,84864.0
2021-09-22 10:30:00,69.56,69.75,69.55,69.7,214413.0,65.7139,65.8934,65.7045,65.8462,214413.0
2021-09-22 10:40:00,69.7,69.88,69.7,69.88,108259.0,65.8462,66.0162,65.8462,66.0162,108259.0
2021-09-22 10:50:00,69.87,69.99,69.82,69.99,61788.0,66.0068,66.1201,65.9595,66.1201,61788.0
2021-09-22 11:00:00,69.99,70.11,69.97,70.06,75026.0,66.1201,66.2335,66.1012,66.1863,75026.0
2021-09-22 11:10:00,70.06,70.18,70.0,70.13,85658.0,66.1863,66.2996,66.1296,66.2524,85658.0
2021-09-22 11:20:00,70.13,70.16,70.07,70.13,78104.0,66.2524,66.2807,66.1957,66.2524,78104.0
2021-09-22 11:30:00,70.13,70.19,70.01,70.03,226316.0,66.2524,66.3091,66.139,66.1579,226316.0
2021-09-22 11:40:00,70.02,70.04,69.93,69.95,126212.0,66.1485,66.1674,66.0635,66.0824,126212.0
2021-09-22 11:50:00,69.95,70.06,69.83,69.84,184063.0,66.0824,66.1863,65.969,65.9784,184063.0
2021-09-22 12:00:00,69.85,69.89,69.67,69.71,81030.0,65.9879,66.0257,65.8178,65.8556,81030.0
2021-09-22 12:10:00,69.71,69.8,69.66,69.73,133948.0,65.8556,65.9406,65.8084,65.8745,133948.0
2021-09-22 12:20:00,69.74,69.9,69.73,69.87,104312.0,65.884,66.0351,65.8745,66.0068,104312.0
2021-09-22 12:30:00,69.86,69.91,69.81,69.88,69679.0,65.9973,66.0446,65.9501,66.0162,69679.0
2021-09-22 12:40:00,69.88,69.88,69.79,69.83,63499.0,66.0162,66.0162,65.9312,65.969,63499.0
2021-09-22 12:50:00,69.83,69.85,69.79,69.81,50155.0,65.969,65.9879,65.9312,65.9501,50155.0
2021-09-22 13:00:00,69.81,69.85,69.75,69.79,52013.0,65.9501,65.9879,65.8934,65.9312,52013.0
2021-09-22 13:10:00,69.79,69.79,69.69,69.74,50252.0,65.9312,65.9312,65.8367,65.884,50252.0
2021-09-22 13:20:00,69.74,69.79,69.72,69.73,94828.0,65.884,65.9312,65.8651,65.8745,94828.0
2021-09-22 13:30:00,69.73,69.74,69.59,69.62,79514.0,65.8745,65.884,65.7423,65.7706,79514.0
2021-09-22 13:40:00,69.61,69.68,69.56,69.63,87364.0,65.7612,65.8273,65.7139,65.78,87364.0
2021-09-22 13:50:00,69.62,69.63,69.54,69.59,76691.0,65.7706,65.78,65.695,65.7423,76691.0
2021-09-22 14:00:00,69.57,69.8,69.42,69.72,112489.0,65.7234,65.9406,65.5817,65.8651,112489.0
2021-09-22 14:10:00,69.73,69.95,69.73,69.85,99909.0,65.8745,66.0824,65.8745,65.9879,99909.0
2021-09-22 14:20:00,69.85,69.91,69.78,69.9,151593.0,65.9879,66.0446,65.9218,66.0351,151593.0
2021-09-22 14:30:00,69.91,69.94,69.75,69.81,154266.0,66.0446,66.0729,65.8934,65.9501,154266.0
2021-09-22 14:40:00,69.78,69.81,69.57,69.58,103558.0,65.9218,65.9501,65.7234,65.7328,103558.0
2021-09-22 14:50:00,69.57,69.72,69.48,69.61,93415.0,65.7234,65.8651,65.6383,65.7612,93415.0
2021-09-22 15:00:00,69.62,69.62,69.49,69.59,85065.0,65.7706,65.7706,65.6478,65.7423,85065.0
2021-09-22 15:10:00,69.6,69.75,69.55,69.7,85155.0,65.7517,65.8934,65.7045,65.8462,85155.0
2021-09-22 15:20:00,69.7,69.76,69.58,69.69,147006.0,65.8462,65.9029,65.7328,65.8367,147006.0
2021-09-22 15:30:00,69.68,69.83,69.54,69.83,180327.0,65.8273,65.969,65.695,65.969,180327.0
2021-09-22 15:40:00,69.82,69.83,69.66,69.67,452938.0,65.9595,65.969,65.8084,65.8178,452938.0
2021-09-22 15:50:00,69.67,69.75,69.53,69.54,570173.0,65.8178,65.8934,65.6856,65.695,570173.0
2021-09-23 09:30:00,69.97,70.93,69.96,70.83,210479.0,66.1012,67.0082,66.0918,66.9137,210479.0
2021-09-23 09:40:00,70.83,71.22,70.75,71.16,225540.0,66.9137,67.2821,66.8381,67.2255,225540.0
2021-09-23 09:50:00,71.15,71.3,71.0,71.26,217826.0,67.216,67.3577,67.0743,67.3199,217826.0
2021-09-23 10:00:00,71.28,71.54,71.27,71.45,152306.0,67.3388,67.5844,67.3294,67.4994,152306.0
2021-09-23 10:10:00,71.46,71.71,71.46,71.68,187402.0,67.5089,67.745,67.5089,67.7167,187402.0
2021-09-23 10:20:00,71.69,71.77,71.57,71.64,153670.0,67.7261,67.8017,67.6128,67.6789,153670.0
2021-09-23 10:30:00,71.63,71.75,71.42,71.64,176758.0,67.6695,67.7828,67.4711,67.6789,176758.0
2021-09-23 10:40:00,71.64,71.79,71.61,71.77,108475.0,67.6789,67.8206,67.6506,67.8017,108475.0
2021-09-23 10:50:00,71.77,71.94,71.76,71.87,161308.0,67.8017,67.9623,67.7923,67.8962,161308.0
2021-09-23 11:00:00,71.88,71.88,71.48,71.52,200116.0,67.9056,67.9056,67.5278,67.5655,200116.0
2021-09-23 11:10:00,71.52,71.64,71.51,71.55,67269.0,67.5655,67.6789,67.5561,67.5939,67269.0
2021-09-23 11:20:00,71.55,71.63,71.49,71.63,74341.0,67.5939,67.6695,67.5372,67.6695,74341.0
2021-09-23 11:30:00,71.62,71.72,71.58,71.68,127020.0,67.66,67.7545,67.6222,67.7167,127020.0
2021-09-23 11:40:00,71.67,71.71,71.46,71.5,109891.0,67.7073,67.745,67.5089,67.5467,109891.0
2021-09-23 11:50:00,71.51,71.55,71.44,71.53,75068.0,67.5561,67.5939,67.49,67.575,75068.0
2021-09-23 12:00:00,71.53,71.58,71.46,71.48,84948.0,67.575,67.6222,67.5089,67.5278,84948.0
2021-09-23 12:10:00,71.49,71.57,71.45,71.48,76847.0,67.5372,67.6128,67.4994,67.5278,76847.0
2021-09-23 12:20:00,71.48,71.59,71.45,71.56,84045.0,67.5278,67.6317,67.4994,67.6033,84045.0
2021-09-23 12:30:00,71.57,71.68,71.56,71.63,77685.0,67.6128,67.7167,67.6033,67.6695,77685.0
2021-09-23 12:40:00,71.64,71.66,71.46,71.51,68617.0,67.6789,67.6978,67.5089,67.5561,68617.0
2021-09-23 12:50:00,71.52,71.63,71.51,71.56,75879.0,67.5655,67.6695,67.5561,67.6033,75879.0
2021-09-23 13:00:00,71.57,71.69,71.54,71.67,73211.0,67.6128,67.7261,67.5844,67.7073,73211.0
2021-09-23 13:10:00,71.67,71.7,71.62,71.66,64802.0,67.7073,67.7356,67.66,67.6978,64802.0
2021-09-23 13:20:00,71.65,71.68,71.62,71.65,62435.0,67.6884,67.7167,67.66,67.6884,62435.0
2021-09-23 13:30:00,71.66,71.71,71.44,71.55,130868.0,67.6978,67.745,67.49,67.5939,130868.0
2021-09-23 13:40:00,71.55,71.57,71.3,71.31,142824.0,67.5939,67.6128,67.3577,67.3672,142824.0
2021-09-23 13:50:00,71.32,71.5,71.29,71.4,125145.0,67.3766,67.5467,67.3483,67.4522,125145.0
2021-09-23 14:00:00,71.4,71.41,71.17,71.18,92273.0,67.4522,67.4616,67.2349,67.2443,92273.0
2021-09-23 14:10:00,71.18,71.34,71.18,71.33,60450.0,67.2443,67.3955,67.2443,67.3861,60450.0
2021-09-23 14:20:00,71.32,71.38,71.25,71.27,49914.0,67.3766,67.4333,67.3105,67.3294,49914.0
2021-09-23 14:30:00,71.27,71.35,71.19,71.19,94935.0,67.3294,67.4049,67.2538,67.2538,94935.0
2021-09-23 14:40:00,71.2,71.25,71.18,71.23,49196.0,67.2632,67.3105,67.2443,67.2916,49196.0
2021-09-23 14:50:00,71.23,71.26,71.2,71.24,81299.0,67.2916,67.3199,67.2632,67.301,81299.0
2021-09-23 15:00:00,71.23,71.26,71.06,71.06,87085.0,67.2916,67.3199,67.131,67.131,87085.0
2021-09-23 15:10:00,71.05,71.06,70.94,71.01,96045.0,67.1215,67.131,67.0176,67.0837,96045.0
2021-09-23 15:20:00,71.01,71.1,71.0,71.03,95076.0,67.0837,67.1688,67.0743,67.1026,95076.0
2021-09-23 15:30:00,71.05,71.09,70.99,71.03,146044.0,67.1215,67.1593,67.0649,67.1026,146044.0
2021-09-23 15:40:00,71.03,71.08,70.88,70.96,166940.0,67.1026,67.1499,66.9609,67.0365,166940.0
2021-09-23 15:50:00,70.95,70.96,70.7,70.71,606128.0,67.0271,67.0365,66.7909,66.8003,606128.0
2021-09-24 09:30:00,70.39,70.66,70.2,70.56,231391.0,66.498,66.7531,66.3185,66.6586,231391.0
2021-09-24 09:40:00,70.55,70.62,70.26,70.4,182719.0,66.6492,66.7153,66.3752,66.5075,182719.0
2021-09-24 09:50:00,70.4,71.04,70.4,71.04,115190.0,66.5075,67.1121,66.5075,67.1121,115190.0
2021-09-24 10:00:00,71.04,71.1,70.84,70.85,83944.0,67.1121,67.1688,66.9231,66.9326,83944.0
2021-09-24 10:10:00,70.85,70.88,70.69,70.8,72868.0,66.9326,66.9609,66.7814,66.8854,72868.0
2021-09-24 10:20:00,70.78,70.95,70.73,70.79,77840.0,66.8665,67.0271,66.8192,66.8759,77840.0
2021-09-24 10:30:00,70.79,70.89,70.73,70.82,86517.0,66.8759,66.9704,66.8192,66.9042,86517.0
2021-09-24 10:40:00,70.82,70.91,70.74,70.83,73610.0,66.9042,66.9893,66.8287,66.9137,73610.0
2021-09-24 10:50:00,70.84,71.04,70.76,70.92,88860.0,66.9231,67.1121,66.8476,66.9987,88860.0
2021-09-24 11:00:00,70.92,70.97,70.84,70.91,49435.0,66.9987,67.046,66.9231,66.9893,49435.0
2021-09-24 11:10:00,70.93,70.94,70.82,70.85,40217.0,67.0082,67.0176,66.9042,66.9326,40217.0
2021-09-24 11:20:00,70.85,70.88,70.7,70.79,75205.0,66.9326,66.9609,66.7909,66.8759,75205.0
2021-09-24 11:30:00,70.8,70.85,70.72,70.78,54020.0,66.8854,66.9326,66.8098,66.8665,54020.0
2021-09-24 11:40:00,70.78,71.0,70.78,70.99,55210.0,66.8665,67.0743,66.8665,67.0649,55210.0
2021-09-24 11:50:00,70.99,71.19,70.97,71.18,117491.0,67.0649,67.2538,67.046,67.2443,117491.0
2021-09-24 12:00:00,71.19,71.32,71.16,71.29,94288.0,67.2538,67.3766,67.2255,67.3483,94288.0
2021-09-24 12:10:00,71.28,71.28,71.18,71.2,75058.0,67.3388,67.3388,67.2443,67.2632,75058.0
2021-09-24 12:20:00,71.2,71.35,71.15,71.27,82977.0,67.2632,67.4049,67.216,67.3294,82977.0
2021-09-24 12:30:00,71.27,71.34,71.24,71.31,107301.0,67.3294,67.3955,67.301,67.3672,107301.0
2021-09-24 12:40:00,71.32,71.36,71.28,71.3,50464.0,67.3766,67.4144,67.3388,67.3577,50464.0
2021-09-24 12:50:00,71.3,71.31,71.19,71.24,60002.0,67.3577,67.3672,67.2538,67.301,60002.0
2021-09-24 13:00:00,71.23,71.24,71.18,71.2,53382.0,67.2916,67.301,67.2443,67.2632,53382.0
2021-09-24 13:10:00,71.22,71.27,71.1,71.12,77436.0,67.2821,67.3294,67.1688,67.1877,77436.0
2021-09-24 13:20:00,71.12,71.16,71.07,71.16,42253.0,67.1877,67.2255,67.1404,67.2255,42253.0
2021-09-24 13:30:00,71.16,71.18,71.09,71.17,58716.0,67.2255,67.2443,67.1593,67.2349,58716.0
2021-09-24 13:40:00,71.17,71.18,71.09,71.1,59927.0,67.2349,67.2443,67.1593,67.1688,59927.0
2021-09-24 13:50:00,71.1,71.11,71.04,71.1,55978.0,67.1688,67.1782,67.1121,67.1688,55978.0
2021-09-24 14:00:00,71.1,71.17,71.06,71.14,74906.0,67.1688,67.2349,67.131,67.2066,74906.0
2021-09-24 14:10:00,71.14,71.2,71.12,71.12,52279.0,67.2066,67.2632,67.1877,67.1877,52279.0
2021-09-24 14:20:00,71.12,71.16,71.06,71.16,48685.0,67.1877,67.2255,67.131,67.2255,48685.0
2021-09-24 14:30:00,71.16,71.18,71.11,71.13,62356.0,67.2255,67.2443,67.1782,67.1971,62356.0
2021-09-24 14:40:00,71.13,71.24,71.12,71.2,39194.0,67.1971,67.301,67.1877,67.2632,39194.0
2021-09-24 14:50:00,71.2,71.24,71.19,71.23,44817.0,67.2632,67.301,67.2538,67.2916,44817.0
2021-09-24 15:00:00,71.22,71.23,71.1,71.13,65206.0,67.2821,67.2916,67.1688,67.1971,65206.0
2021-09-24 15:10:00,71.15,71.23,71.13,71.2,63188.0,67.216,67.2916,67.1971,67.2632,63188.0
2021-09-24 15:20:00,71.19,71.33,71.18,71.32,94539.0,67.2538,67.3861,67.2443,67.3766,94539.0
2021-09-24 15:30:00,71.33,71.36,71.12,71.15,131128.0,67.3861,67.4144,67.1877,67.216,131128.0
2021-09-24 15:40:00,71.15,71.28,71.1,71.26,218134.0,67.216,67.3388,67.1688,67.3199,218134.0
2021-09-24 15:50:00,71.25,71.26,71.06,71.11,391626.0,67.3105,67.3199,67.131,67.1782,391626.0
2021-09-27 09:30:00,71.5,72.14,71.44,72.09,192580.0,67.5467,68.1513,67.49,68.104,192580.0
2021-09-27 09:40:00,72.12,72.37,71.96,72.28,176444.0,68.1324,68.3685,67.9812,68.2835,176444.0
2021-09-27 09:50:00,72.24,72.46,72.13,72.41,90369.0,68.2457,68.4536,68.1418,68.4063,90369.0
2021-09-27 10:00:00,72.41,72.45,72.11,72.19,74314.0,68.4063,68.4441,68.1229,68.1985,74314.0
2021-09-27 10:10:00,72.2,72.3,72.09,72.14,63363.0,68.2079,68.3024,68.104,68.1513,63363.0
2021-09-27 10:20:00,72.14,72.25,72.06,72.25,83932.0,68.1513,68.2552,68.0757,68.2552,83932.0
2021-09-27 10:30:00,72.27,72.61,72.24,72.53,209833.0,68.2741,68.5953,68.2457,68.5197,209833.0
2021-09-27 10:40:00,72.52,72.57,72.26,72.27,152451.0,68.5103,68.5575,68.2646,68.2741,152451.0
2021-09-27 10:50:00,72.27,72.28,72.1,72.15,86051.0,68.2741,68.2835,68.1135,68.1607,86051.0
2021-09-27 11:00:00,72.16,72.23,72.02,72.04,58007.0,68.1702,68.2363,68.0379,68.0568,58007.0
2021-09-27 11:10:00,72.05,72.11,72.02,72.03,53081.0,68.0662,68.1229,68.0379,68.0473,53081.0
2021-09-27 11:20:00,72.02,72.08,71.99,72.03,95086.0,68.0379,68.0946,68.0096,68.0473,95086.0
2021-09-27 11:30:00,72.03,72.12,71.93,72.04,115563.0,68.0473,68.1324,67.9529,68.0568,115563.0
2021-09-27 11:40:00,72.04,72.04,71.83,71.86,162023.0,68.0568,68.0568,67.8584,67.8867,162023.0
2021-09-27 11:50:00,71.86,71.88,71.69,71.73,55701.0,67.8867,67.9056,67.7261,67.7639,55701.0
2021-09-27 12:00:00,71.72,71.74,71.68,71.7,51976.0,67.7545,67.7734,67.7167,67.7356,51976.0
2021-09-27 12:10:00,71.7,71.74,71.64,71.7,58041.0,67.7356,67.7734,67.6789,67.7356,58041.0
2021-09-27 12:20:00,71.7,71.7,71.58,71.62,51427.0,67.7356,67.7356,67.6222,67.66,51427.0
2021-09-27 12:30:00,71.61,71.61,71.48,71.52,51315.0,67.6506,67.6506,67.5278,67.5655,51315.0
2021-09-27 12:40:00,71.51,71.62,71.44,71.45,90118.0,67.5561,67.66,67.49,67.4994,90118.0
2021-09-27 12:50:00,71.45,71.56,71.41,71.53,58932.0,67.4994,67.6033,67.4616,67.575,58932.0
2021-09-27 13:00:00,71.53,71.66,71.5,71.61,64177.0,67.575,67.6978,67.5467,67.6506,64177.0
2021-09-27 13:10:00,71.61,71.65,71.54,71.6,45358.0,67.6506,67.6884,67.5844,67.6411,45358.0
2021-09-27 13:20:00,71.6,71.63,71.51,71.53,38522.0,67.6411,67.6695,67.5561,67.575,38522.0
2021-09-27 13:30:00,71.52,71.54,71.46,71.49,76785.0,67.5655,67.5844,67.5089,67.5372,76785.0
2021-09-27 13:40:00,71.49,71.6,71.48,71.58,102654.0,67.5372,67.6411,67.5278,67.6222,102654.0
2021-09-27 13:50:00,71.58,71.68,71.52,71.63,57823.0,67.6222,67.7167,67.5655,67.6695,57823.0
2021-09-27 14:00:00,71.63,71.72,71.62,71.7,49561.0,67.6695,67.7545,67.66,67.7356,49561.0
2021-09-27 14:10:00,71.7,71.73,71.65,71.71,56629.0,67.7356,67.7639,67.6884,67.745,56629.0
2021-09-27 14:20:00,71.71,71.72,71.6,71.63,43771.0,67.745,67.7545,67.6411,67.6695,43771.0
2021-09-27 14:30:00,71.63,71.64,71.49,71.5,55118.0,67.6695,67.6789,67.5372,67.5467,55118.0
2021-09-27 14:40:00,71.5,71.55,71.48,71.5,52006.0,67.5467,67.5939,67.5278,67.5467,52006.0
2021-09-27 14:50:00,71.51,71.54,71.47,71.51,78571.0,67.5561,67.5844,67.5183,67.5561,78571.0
2021-09-27 15:00:00,71.51,71.53,71.45,71.53,78571.0,67.5561,67.575,67.4994,67.575,78571.0
2021-09-27 15:10:00,71.53,71.55,71.47,71.5,95602.0,67.575,67.5939,67.5183,67.5467,95602.0
2021-09-27 15:20:00,71.5,71.53,71.28,71.33,95612.0,67.5467,67.575,67.3388,67.3861,95612.0
2021-09-27 15:30:00,71.33,71.36,71.22,71.31,114830.0,67.3861,67.4144,67.2821,67.3672,114830.0
2021-09-27 15:40:00,71.3,71.32,71.16,71.17,123329.0,67.3577,67.3766,67.2255,67.2349,123329.0
2021-09-27 15:50:00,71.15,71.2,71.08,71.16,380781.0,67.216,67.2632,67.1499,67.2255,380781.0
2021-09-28 09:30:00,70.53,70.98,70.53,70.9,183224.0,66.6303,67.0554,66.6303,66.9798,183224.0
2021-09-28 09:40:00,70.88,71.06,70.79,70.9,120518.0,66.9609,67.131,66.8759,66.9798,120518.0
2021-09-28 09:50:00,70.9,70.9,70.31,70.32,115141.0,66.9798,66.9798,66.4224,66.4319,115141.0
2021-09-28 10:00:00,70.32,70.39,70.05,70.08,157965.0,66.4319,66.498,66.1768,66.2052,157965.0
2021-09-28 10:10:00,70.09,70.27,69.85,69.89,147467.0,66.2146,66.3847,65.9879,66.0257,147467.0
2021-09-28 10:20:00,69.89,69.89,69.49,69.84,222749.0,66.0257,66.0257,65.6478,65.9784,222749.0
2021-09-28 10:30:00,69.83,70.1,69.63,69.94,133381.0,65.969,66.2241,65.78,66.0729,133381.0
2021-09-28 10:40:00,69.94,70.08,69.85,69.95,135035.0,66.0729,66.2052,65.9879,66.0824,135035.0
2021-09-28 10:50:00,69.94,70.03,69.81,69.97,95512.0,66.0729,66.1579,65.9501,66.1012,95512.0
2021-09-28 11:00:00,69.98,70.07,69.72,69.78,70243.0,66.1107,66.1957,65.8651,65.9218,70243.0
2021-09-28 11:10:00,69.77,69.95,69.71,69.92,86075.0,65.9123,66.0824,65.8556,66.054,86075.0
2021-09-28 11:20:00,69.91,70.12,69.89,70.06,61016.0,66.0446,66.243,66.0257,66.1863,61016.0
2021-09-28 11:30:00,70.03,70.12,69.94,70.07,73229.0,66.1579,66.243,66.0729,66.1957,73229.0
2021-09-28 11:40:00,70.07,70.07,69.89,69.97,176544.0,66.1957,66.1957,66.0257,66.1012,176544.0
2021-09-28 11:50:00,69.97,70.1,69.89,70.09,38636.0,66.1012,66.2241,66.0257,66.2146,38636.0
2021-09-28 12:00:00,70.1,70.1,69.92,69.99,80196.0,66.2241,66.2241,66.054,66.1201,80196.0
2021-09-28 12:10:00,70.01,70.1,69.98,70.0,51917.0,66.139,66.2241,66.1107,66.1296,51917.0
2021-09-28 12:20:00,70.01,70.02,69.93,69.94,37799.0,66.139,66.1485,66.0635,66.0729,37799.0
2021-09-28 12:30:00,69.93,69.93,69.78,69.82,43702.0,66.0635,66.0635,65.9218,65.9595,43702.0
2021-09-28 12:40:00,69.8,69.81,69.69,69.7,48303.0,65.9406,65.9501,65.8367,65.8462,48303.0
2021-09-28 12:50:00,69.68,69.82,69.66,69.72,39974.0,65.8273,65.9595,65.8084,65.8651,39974.0
2021-09-28 13:00:00,69.71,69.81,69.63,69.77,86259.0,65.8556,65.9501,65.78,65.9123,86259.0
2021-09-28 13:10:00,69.77,69.91,69.71,69.91,48030.0,65.9123,66.0446,65.8556,66.0446,48030.0
2021-09-28 13:20:00,69.92,70.09,69.89,70.04,66193.0,66.054,66.2146,66.0257,66.1674,66193.0
2021-09-28 13:30:00,70.06,70.11,69.99,70.08,62163.0,66.1863,66.2335,66.1201,66.2052,62163.0
2021-09-28 13:40:00,70.08,70.13,69.97,70.09,56797.0,66.2052,66.2524,66.1012,66.2146,56797.0
2021-09-28 13:50:00,70.07,70.12,69.94,69.95,62839.0,66.1957,66.243,66.0729,66.0824,62839.0
2021-09-28 14:00:00,69.95,70.0,69.88,69.95,100379.0,66.0824,66.1296,66.0162,66.0824,100379.0
2021-09-28 14:10:00,69.94,70.04,69.77,69.99,63423.0,66.0729,66.1674,65.9123,66.1201,63423.0
2021-09-28 14:20:00,69.98,70.04,69.93,70.02,134981.0,66.1107,66.1674,66.0635,66.1485,134981.0
2021-09-28 14:30:00,70.02,70.04,69.85,69.97,106138.0,66.1485,66.1674,65.9879,66.1012,106138.0
2021-09-28 14:40:00,69.97,70.31,69.97,70.29,42665.0,66.1012,66.4224,66.1012,66.4036,42665.0
2021-09-28 14:50:00,70.29,70.32,70.22,70.24,66943.0,66.4036,66.4319,66.3374,66.3563,66943.0
2021-09-28 15:00:00,70.23,70.37,70.18,70.33,58941.0,66.3469,66.4791,66.2996,66.4413,58941.0
2021-09-28 15:10:00,70.32,70.38,70.22,70.24,80825.0,66.4319,66.4886,66.3374,66.3563,80825.0
2021-09-28 15:20:00,70.23,70.26,70.06,70.08,68069.0,66.3469,66.3752,66.1863,66.2052,68069.0
2021-09-28 15:30:00,70.06,70.28,70.03,70.14,115281.0,66.1863,66.3941,66.1579,66.2618,115281.0
2021-09-28 15:40:00,70.13,70.32,70.01,70.02,109924.0,66.2524,66.4319,66.139,66.1485,109924.0
2021-09-28 15:50:00,70.01,70.09,69.9,70.08,373201.0,66.139,66.2146,66.0351,66.2052,373201.0
2021-09-29 09:30:00,70.49,70.78,70.01,70.03,147538.0,66.5925,66.8665,66.139,66.1579,147538.0
2021-09-29 09:40:00,70.05,70.46,70.01,70.39,75952.0,66.1768,66.5642,66.139,66.498,75952.0
2021-09-29 09:50:00,70.39,70.63,70.33,70.58,63724.0,66.498,66.7248,66.4413,66.6775,63724.0
2021-09-29 10:00:00,70.62,70.78,70.57,70.75,40370.0,66.7153,66.8665,66.6681,66.8381,40370.0
2021-09-29 10:10:00,70.76,70.93,70.71,70.79,59635.0,66.8476,67.0082,66.8003,66.8759,59635.0
2021-09-29 10:20:00,70.79,70.88,70.72,70.74,75748.0,66.8759,66.9609,66.8098,66.8287,75748.0
2021-09-29 10:30:00,70.73,70.8,70.63,70.65,63270.0,66.8192,66.8854,66.7248,66.7436,63270.0
2021-09-29 10:40:00,70.66,70.96,70.66,70.95,52597.0,66.7531,67.0365,66.7531,67.0271,52597.0
2021-09-29 10:50:00,70.94,70.99,70.84,70.9,66128.0,67.0176,67.0649,66.9231,66.9798,66128.0
2021-09-29 11:00:00,70.9,70.91,70.74,70.77,89852.0,66.9798,66.9893,66.8287,66.857,89852.0
2021-09-29 11:10:00,70.78,70.83,70.74,70.77,43382.0,66.8665,66.9137,66.8287,66.857,43382.0
2021-09-29 11:20:00,70.77,70.79,70.61,70.64,63606.0,66.857,66.8759,66.7059,66.7342,63606.0
2021-09-29 11:30:00,70.65,70.77,70.6,70.61,65736.0,66.7436,66.857,66.6964,66.7059,65736.0
2021-09-29 11:40:00,70.63,70.65,70.54,70.64,50498.0,66.7248,66.7436,66.6397,66.7342,50498.0
2021-09-29 11:50:00,70.64,70.69,70.56,70.63,35072.0,66.7342,66.7814,66.6586,66.7248,35072.0
2021-09-29 12:00:00,70.62,70.64,70.54,70.59,42472.0,66.7153,66.7342,66.6397,66.687,42472.0
2021-09-29 12:10:00,70.6,70.6,70.39,70.46,39379.0,66.6964,66.6964,66.498,66.5642,39379.0
2021-09-29 12:20:00,70.46,70.48,70.25,70.34,39214.0,66.5642,66.583,66.3658,66.4508,39214.0
2021-09-29 12:30:00,70.33,70.37,70.23,70.24,41891.0,66.4413,66.4791,66.3469,66.3563,41891.0
2021-09-29 12:40:00,70.24,70.32,70.22,70.31,37003.0,66.3563,66.4319,66.3374,66.4224,37003.0
2021-09-29 12:50:00,70.29,70.41,70.27,70.32,38257.0,66.4036,66.5169,66.3847,66.4319,38257.0
2021-09-29 13:00:00,70.31,70.32,70.25,70.26,37146.0,66.4224,66.4319,66.3658,66.3752,37146.0
2021-09-29 13:10:00,70.26,70.31,70.2,70.28,43073.0,66.3752,66.4224,66.3185,66.3941,43073.0
2021-09-29 13:20:00,70.28,70.3,70.16,70.19,34869.0,66.3941,66.413,66.2807,66.3091,34869.0
2021-09-29 13:30:00,70.19,70.19,70.09,70.13,36813.0,66.3091,66.3091,66.2146,66.2524,36813.0
2021-09-29 13:40:00,70.14,70.19,70.08,70.1,39535.0,66.2618,66.3091,66.2052,66.2241,39535.0
2021-09-29 13:50:00,70.1,70.26,70.09,70.24,54042.0,66.2241,66.3752,66.2146,66.3563,54042.0
2021-09-29 14:00:00,70.24,70.3,70.19,70.27,49432.0,66.3563,66.413,66.3091,66.3847,49432.0
2021-09-29 14:10:00,70.28,70.44,70.28,70.34,51287.0,66.3941,66.5453,66.3941,66.4508,51287.0
2021-09-29 14:20:00,70.33,70.36,70.24,70.28,33185.0,66.4413,66.4697,66.3563,66.3941,33185.0
2021-09-29 14:30:00,70.27,70.36,70.27,70.33,38587.0,66.3847,66.4697,66.3847,66.4413,38587.0
2021-09-29 14:40:00,70.33,70.44,70.29,70.29,52686.0,66.4413,66.5453,66.4036,66.4036,52686.0
2021-09-29 14:50:00,70.3,70.34,70.28,70.31,50387.0,66.413,66.4508,66.3941,66.4224,50387.0
2021-09-29 15:00:00,70.32,70.37,70.23,70.26,57590.0,66.4319,66.4791,66.3469,66.3752,57590.0
2021-09-29 15:10:00,70.26,70.26,70.14,70.2,64333.0,66.3752,66.3752,66.2618,66.3185,64333.0
2021-09-29 15:20:00,70.2,70.21,70.07,70.08,98993.0,66.3185,66.328,66.1957,66.2052,98993.0
2021-09-29 15:30:00,70.08,70.15,70.05,70.08,107037.0,66.2052,66.2713,66.1768,66.2052,107037.0
2021-09-29 15:40:00,70.09,70.17,70.07,70.13,97724.0,66.2146,66.2902,66.1957,66.2524,97724.0
2021-09-29 15:50:00,70.12,70.13,69.82,69.9,328557.0,66.243,66.2524,65.9595,66.0351,328557.0
2021-09-30 09:30:00,69.19,69.35,67.7,67.77,352886.0,65.3644,65.5155,63.9568,64.0229,352886.0
2021-09-30 09:40:00,67.78,68.27,67.78,68.1,333962.0,64.0323,64.4952,64.0323,64.3346,333962.0
2021-09-30 09:50:00,68.11,68.35,67.98,68.0,188003.0,64.3441,64.5708,64.2213,64.2402,188003.0
2021-09-30 10:00:00,67.98,68.09,67.82,67.92,197330.0,64.2213,64.3252,64.0701,64.1646,197330.0
2021-09-30 10:10:00,67.92,68.02,67.61,68.0,142243.0,64.1646,64.2591,63.8717,64.2402,142243.0
2021-09-30 10:20:00,68.0,68.04,67.74,67.77,106181.0,64.2402,64.278,63.9945,64.0229,106181.0
2021-09-30 10:30:00,67.74,67.77,67.42,67.49,197363.0,63.9945,64.0229,63.6922,63.7584,197363.0
2021-09-30 10:40:00,67.48,67.54,67.25,67.34,147758.0,63.7489,63.8056,63.5316,63.6167,147758.0
2021-09-30 10:50:00,67.3,67.41,67.26,67.38,150121.0,63.5789,63.6828,63.5411,63.6545,150121.0
2021-09-30 11:00:00,67.37,67.42,67.26,67.34,119930.0,63.645,63.6922,63.5411,63.6167,119930.0
2021-09-30 11:10:00,67.34,67.36,67.25,67.31,79423.0,63.6167,63.6356,63.5316,63.5883,79423.0
2021-09-30 11:20:00,67.31,67.32,67.02,67.05,164331.0,63.5883,63.5978,63.3144,63.3427,164331.0
2021-09-30 11:30:00,67.04,67.04,66.88,66.97,160809.0,63.3333,63.3333,63.1821,63.2671,160809.0
2021-09-30 11:40:00,66.97,67.02,66.86,66.95,189310.0,63.2671,63.3144,63.1632,63.2482,189310.0
2021-09-30 11:50:00,66.95,67.05,66.82,67.0,94848.0,63.2482,63.3427,63.1254,63.2955,94848.0
2021-09-30 12:00:00,67.0,67.09,66.49,66.49,125742.0,63.2955,63.3805,62.8137,62.8137,125742.0
2021-09-30 12:10:00,66.5,66.67,66.44,66.52,127257.0,62.8231,62.9837,62.7664,62.842,127257.0
2021-09-30 12:20:00,66.55,66.67,66.43,66.57,130726.0,62.8703,62.9837,62.757,62.8892,130726.0
2021-09-30 12:30:00,66.52,66.57,66.42,66.54,115626.0,62.842,62.8892,62.7475,62.8609,115626.0
2021-09-30 12:40:00,66.54,66.69,66.52,66.63,192411.0,62.8609,63.0026,62.842,62.9459,192411.0
2021-09-30 12:50:00,66.63,66.75,66.41,66.45,357475.0,62.9459,63.0593,62.7381,62.7759,357475.0
2021-09-30 13:00:00,66.45,66.5,66.35,66.39,215220.0,62.7759,62.8231,62.6814,62.7192,215220.0
2021-09-30 13:10:00,66.4,66.44,66.25,66.42,301511.0,62.7286,62.7664,62.5869,62.7475,301511.0
2021-09-30 13:20:00,66.43,66.44,66.18,66.19,129369.0,62.757,62.7664,62.5208,62.5302,129369.0
2021-09-30 13:30:00,66.18,66.18,66.0,66.14,189417.0,62.5208,62.5208,62.3508,62.483,189417.0
2021-09-30 13:40:00,66.14,66.34,66.13,66.33,205411.0,62.483,62.672,62.4736,62.6625,205411.0
2021-09-30 13:50:00,66.32,66.38,66.19,66.26,190003.0,62.6531,62.7097,62.5302,62.5964,190003.0
2021-09-30 14:00:00,66.26,66.41,66.21,66.25,274480.0,62.5964,62.7381,62.5491,62.5869,274480.0
2021-09-30 14:10:00,66.24,66.52,66.22,66.3,222173.0,62.5775,62.842,62.5586,62.6342,222173.0
2021-09-30 14:20:00,66.3,66.39,66.24,66.39,154999.0,62.6342,62.7192,62.5775,62.7192,154999.0
2021-09-30 14:30:00,66.38,66.57,66.36,66.47,147487.0,62.7097,62.8892,62.6909,62.7948,147487.0
2021-09-30 14:40:00,66.47,66.57,66.45,66.49,144133.0,62.7948,62.8892,62.7759,62.8137,144133.0
2021-09-30 14:50:00,66.49,66.58,66.25,66.26,148436.0,62.8137,62.8987,62.5869,62.5964,148436.0
2021-09-30 15:00:00,66.25,66.56,66.25,66.49,281381.0,62.5869,62.8798,62.5869,62.8137,281381.0
2021-09-30 15:10:00,66.5,66.58,66.42,66.51,186144.0,62.8231,62.8987,62.7475,62.8326,186144.0
2021-09-30 15:20:00,66.51,66.51,66.3,66.36,249523.0,62.8326,62.8326,62.6342,62.6909,249523.0
2021-09-30 15:30:00,66.36,66.48,66.3,66.38,276542.0,62.6909,62.8042,62.6342,62.7097,276542.0
2021-09-30 15:40:00,66.38,66.41,66.16,66.2,503797.0,62.7097,62.7381,62.5019,62.5397,503797.0
2021-09-30 15:50:00,66.19,66.24,65.94,65.95,860372.0,62.5302,62.5775,62.2941,62.3035,860372.0
2021-10-01 09:30:00,66.3,66.51,66.02,66.25,249151.0,62.6342,62.8326,62.3696,62.5869,249151.0
2021-10-01 09:40:00,66.25,66.39,65.78,65.83,213864.0,62.5869,62.7192,62.1429,62.1902,213864.0
2021-10-01 09:50:00,65.8,66.46,65.8,66.41,109185.0,62.1618,62.7853,62.1618,62.7381,109185.0
2021-10-01 10:00:00,66.42,66.63,66.19,66.22,175928.0,62.7475,62.9459,62.5302,62.5586,175928.0
2021-10-01 10:10:00,66.21,66.24,65.78,65.81,152396.0,62.5491,62.5775,62.1429,62.1713,152396.0
2021-10-01 10:20:00,65.83,65.9,65.51,65.79,170815.0,62.1902,62.2563,61.8878,62.1524,170815.0
2021-10-01 10:30:00,65.78,65.85,65.67,65.69,161626.0,62.1429,62.209,62.039,62.0579,161626.0
2021-10-01 10:40:00,65.69,65.86,65.57,65.62,140718.0,62.0579,62.2185,61.9445,61.9918,140718.0
2021-10-01 10:50:00,65.6,65.84,65.51,65.81,116339.0,61.9729,62.1996,61.8878,62.1713,116339.0
2021-10-01 11:00:00,65.81,65.97,65.72,65.73,150496.0,62.1713,62.3224,62.0862,62.0957,150496.0
2021-10-01 11:10:00,65.73,65.9,65.58,65.9,146428.0,62.0957,62.2563,61.954,62.2563,146428.0
2021-10-01 11:20:00,65.91,65.91,65.78,65.87,123685.0,62.2657,62.2657,62.1429,62.2279,123685.0
2021-10-01 11:30:00,65.87,66.0,65.85,65.95,91994.0,62.2279,62.3508,62.209,62.3035,91994.0
2021-10-01 11:40:00,65.95,66.01,65.8,65.8,63775.0,62.3035,62.3602,62.1618,62.1618,63775.0
2021-10-01 11:50:00,65.79,65.79,65.67,65.72,87438.0,62.1524,62.1524,62.039,62.0862,87438.0
2021-10-01 12:00:00,65.72,65.79,65.58,65.66,210037.0,62.0862,62.1524,61.954,62.0296,210037.0
2021-10-01 12:10:00,65.66,65.8,65.63,65.78,74181.0,62.0296,62.1618,62.0012,62.1429,74181.0
2021-10-01 12:20:00,65.8,65.87,65.76,65.83,44729.0,62.1618,62.2279,62.124,62.1902,44729.0
2021-10-01 12:30:00,65.83,66.1,65.83,66.0,75524.0,62.1902,62.4452,62.1902,62.3508,75524.0
2021-10-01 12:40:00,66.01,66.22,66.01,66.15,91768.0,62.3602,62.5586,62.3602,62.4925,91768.0
2021-10-01 12:50:00,66.16,66.17,66.02,66.03,53069.0,62.5019,62.5114,62.3696,62.3791,53069.0
2021-10-01 13:00:00,66.02,66.22,65.98,66.22,71811.0,62.3696,62.5586,62.3319,62.5586,71811.0
2021-10-01 13:10:00,66.23,66.25,66.18,66.2,50452.0,62.568,62.5869,62.5208,62.5397,50452.0
2021-10-01 13:20:00,66.19,66.22,66.12,66.17,75856.0,62.5302,62.5586,62.4641,62.5114,75856.0
2021-10-01 13:30:00,66.17,66.4,66.17,66.36,48184.0,62.5114,62.7286,62.5114,62.6909,48184.0
2021-10-01 13:40:00,66.37,66.5,66.3,66.48,102037.0,62.7003,62.8231,62.6342,62.8042,102037.0
2021-10-01 13:50:00,66.48,66.56,66.43,66.56,62829.0,62.8042,62.8798,62.757,62.8798,62829.0
2021-10-01 14:00:00,66.56,66.66,66.54,66.59,89224.0,62.8798,62.9743,62.8609,62.9081,89224.0
2021-10-01 14:10:00,66.59,66.67,66.52,66.55,75902.0,62.9081,62.9837,62.842,62.8703,75902.0
2021-10-01 14:20:00,66.55,66.72,66.55,66.64,66471.0,62.8703,63.0309,62.8703,62.9554,66471.0
2021-10-01 14:30:00,66.65,66.7,66.63,66.67,82282.0,62.9648,63.0121,62.9459,62.9837,82282.0
2021-10-01 14:40:00,66.66,66.67,66.61,66.63,54358.0,62.9743,62.9837,62.927,62.9459,54358.0
2021-10-01 14:50:00,66.64,66.84,66.57,66.79,77488.0,62.9554,63.1443,62.8892,63.0971,77488.0
2021-10-01 15:00:00,66.78,66.92,66.78,66.84,87711.0,63.0876,63.2199,63.0876,63.1443,87711.0
2021-10-01 15:10:00,66.84,67.0,66.8,66.99,105076.0,63.1443,63.2955,63.1065,63.286,105076.0
2021-10-01 15:20:00,67.0,67.06,66.91,66.93,122517.0,63.2955,63.3521,63.2104,63.2293,122517.0
2021-10-01 15:30:00,66.94,66.94,66.81,66.84,151945.0,63.2388,63.2388,63.116,63.1443,151945.0
2021-10-01 15:40:00,66.84,66.85,66.6,66.61,191479.0,63.1443,63.1538,62.9176,62.927,191479.0
2021-10-01 15:50:00,66.61,66.82,66.56,66.63,491600.0,62.927,63.1254,62.8798,62.9459,491600.0
2021-10-04 09:30:00,66.34,66.73,66.34,66.4,176690.0,62.672,63.0404,62.672,62.7286,176690.0
2021-10-04 09:40:00,66.4,66.56,66.25,66.46,130222.0,62.7286,62.8798,62.5869,62.7853,130222.0
2021-10-04 09:50:00,66.46,66.94,66.45,66.9,126253.0,62.7853,63.2388,62.7759,63.201,126253.0
2021-10-04 10:00:00,66.89,67.0,66.46,66.5,143862.0,63.1915,63.2955,62.7853,62.8231,143862.0
2021-10-04 10:10:00,66.5,66.74,66.49,66.62,94732.0,62.8231,63.0498,62.8137,62.9365,94732.0
2021-10-04 10:20:00,66.62,66.65,66.34,66.36,99471.0,62.9365,62.9648,62.672,62.6909,99471.0
2021-10-04 10:30:00,66.37,66.4,66.05,66.17,131155.0,62.7003,62.7286,62.398,62.5114,131155.0
2021-10-04 10:40:00,66.15,66.4,66.08,66.24,135295.0,62.4925,62.7286,62.4263,62.5775,135295.0
2021-10-04 10:50:00,66.24,66.28,65.99,66.21,105194.0,62.5775,62.6153,62.3413,62.5491,105194.0
2021-10-04 11:00:00,66.21,66.26,66.06,66.2,97649.0,62.5491,62.5964,62.4074,62.5397,97649.0
2021-10-04 11:10:00,66.19,66.27,66.13,66.25,64757.0,62.5302,62.6058,62.4736,62.5869,64757.0
2021-10-04 11:20:00,66.24,66.29,66.1,66.19,88838.0,62.5775,62.6247,62.4452,62.5302,88838.0
2021-10-04 11:30:00,66.19,66.23,65.94,65.99,89636.0,62.5302,62.568,62.2941,62.3413,89636.0
2021-10-04 11:40:00,66.01,66.27,65.97,66.26,108262.0,62.3602,62.6058,62.3224,62.5964,108262.0
2021-10-04 11:50:00,66.26,66.5,66.21,66.47,79774.0,62.5964,62.8231,62.5491,62.7948,79774.0
2021-10-04 12:00:00,66.47,66.49,66.3,66.37,97681.0,62.7948,62.8137,62.6342,62.7003,97681.0
2021-10-04 12:10:00,66.36,66.36,66.27,66.32,47796.0,62.6909,62.6909,62.6058,62.6531,47796.0
2021-10-04 12:20:00,66.31,66.31,66.11,66.12,59508.0,62.6436,62.6436,62.4547,62.4641,59508.0
2021-10-04 12:30:00,66.12,66.19,66.1,66.15,60987.0,62.4641,62.5302,62.4452,62.4925,60987.0
2021-10-04 12:40:00,66.14,66.16,66.03,66.16,56608.0,62.483,62.5019,62.3791,62.5019,56608.0
2021-10-04 12:50:00,66.16,66.24,66.07,66.19,66493.0,62.5019,62.5775,62.4169,62.5302,66493.0
2021-10-04 13:00:00,66.18,66.22,65.99,66.18,87048.0,62.5208,62.5586,62.3413,62.5208,87048.0
2021-10-04 13:10:00,66.16,66.25,66.15,66.22,72316.0,62.5019,62.5869,62.4925,62.5586,72316.0
2021-10-04 13:20:00,66.22,66.28,66.14,66.15,66794.0,62.5586,62.6153,62.483,62.4925,66794.0
2021-10-04 13:30:00,66.18,66.36,66.18,66.36,84167.0,62.5208,62.6909,62.5208,62.6909,84167.0
2021-10-04 13:40:00,66.35,66.35,66.24,66.31,59352.0,62.6814,62.6814,62.5775,62.6436,59352.0
2021-10-04 13:50:00,66.31,66.33,66.23,66.27,41042.0,62.6436,62.6625,62.568,62.6058,41042.0
2021-10-04 14:00:00,66.28,66.4,66.24,66.27,64985.0,62.6153,62.7286,62.5775,62.6058,64985.0
2021-10-04 14:10:00,66.26,66.27,66.01,66.08,65750.0,62.5964,62.6058,62.3602,62.4263,65750.0
2021-10-04 14:20:00,66.08,66.14,65.99,66.05,99315.0,62.4263,62.483,62.3413,62.398,99315.0
2021-10-04 14:30:00,66.05,66.1,65.99,66.03,76585.0,62.398,62.4452,62.3413,62.3791,76585.0
2021-10-04 14:40:00,66.04,66.06,65.96,66.06,158429.0,62.3885,62.4074,62.313,62.4074,158429.0
2021-10-04 14:50:00,66.05,66.06,65.98,65.99,86078.0,62.398,62.4074,62.3319,62.3413,86078.0
2021-10-04 15:00:00,66.0,66.13,65.98,66.1,245423.0,62.3508,62.4736,62.3319,62.4452,245423.0
2021-10-04 15:10:00,66.09,66.1,65.9,65.92,124055.0,62.4358,62.4452,62.2563,62.2752,124055.0
2021-10-04 15:20:00,65.92,65.93,65.78,65.84,163746.0,62.2752,62.2846,62.1429,62.1996,163746.0
2021-10-04 15:30:00,65.84,66.01,65.84,65.87,148468.0,62.1996,62.3602,62.1996,62.2279,148468.0
2021-10-04 15:40:00,65.86,66.0,65.81,65.94,452456.0,62.2185,62.3508,62.1713,62.2941,452456.0
2021-10-04 15:50:00,65.93,65.93,65.64,65.87,404473.0,62.2846,62.2846,62.0107,62.2279,404473.0
2021-10-05 09:30:00,65.91,66.17,65.74,65.75,203884.0,62.2657,62.5114,62.1051,62.1146,203884.0
2021-10-05 09:40:00,65.75,65.95,65.6,65.87,183201.0,62.1146,62.3035,61.9729,62.2279,183201.0
2021-10-05 09:50:00,65.87,66.11,65.83,66.05,134134.0,62.2279,62.4547,62.1902,62.398,134134.0
2021-10-05 10:00:00,66.04,66.22,65.98,65.99,80784.0,62.3885,62.5586,62.3319,62.3413,80784.0
2021-10-05 10:10:00,66.01,66.17,66.0,66.09,145461.0,62.3602,62.5114,62.3508,62.4358,145461.0
2021-10-05 10:20:00,66.08,66.28,66.03,66.24,92726.0,62.4263,62.6153,62.3791,62.5775,92726.0
2021-10-05 10:30:00,66.24,66.29,66.08,66.09,124591.0,62.5775,62.6247,62.4263,62.4358,124591.0
2021-10-05 10:40:00,66.1,66.31,66.05,66.31,91851.0,62.4452,62.6436,62.398,62.6436,91851.0
2021-10-05 10:50:00,66.31,66.31,66.06,66.11,66427.0,62.6436,62.6436,62.4074,62.4547,66427.0
2021-10-05 11:00:00,66.12,66.28,66.05,66.14,102006.0,62.4641,62.6153,62.398,62.483,102006.0
2021-10-05 11:10:00,66.17,66.17,65.95,66.09,145473.0,62.5114,62.5114,62.3035,62.4358,145473.0
2021-10-05 11:20:00,66.09,66.14,65.91,65.93,110656.0,62.4358,62.483,62.2657,62.2846,110656.0
2021-10-05 11:30:00,65.93,66.01,65.83,65.84,128439.0,62.2846,62.3602,62.1902,62.1996,128439.0
2021-10-05 11:40:00,65.82,65.84,65.46,65.53,203783.0,62.1807,62.1996,61.8406,61.9067,203783.0
2021-10-05 11:50:00,65.53,65.65,65.46,65.62,130039.0,61.9067,62.0201,61.8406,61.9918,130039.0
2021-10-05 12:00:00,65.61,65.67,65.51,65.63,152603.0,61.9823,62.039,61.8878,62.0012,152603.0
2021-10-05 12:10:00,65.62,65.64,65.46,65.47,116048.0,61.9918,62.0107,61.8406,61.8501,116048.0
2021-10-05 12:20:00,65.47,65.49,65.18,65.46,199681.0,61.8501,61.869,61.5761,61.8406,199681.0
2021-10-05 12:30:00,65.46,65.52,65.35,65.44,102941.0,61.8406,61.8973,61.7367,61.8217,102941.0
2021-10-05 12:40:00,65.44,65.55,65.35,65.49,84118.0,61.8217,61.9256,61.7367,61.869,84118.0
2021-10-05 12:50:00,65.48,65.53,65.39,65.51,112313.0,61.8595,61.9067,61.7745,61.8878,112313.0
2021-10-05 13:00:00,65.51,65.51,65.43,65.48,80900.0,61.8878,61.8878,61.8123,61.8595,80900.0
2021-10-05 13:10:00,65.49,65.57,65.44,65.46,83543.0,61.869,61.9445,61.8217,61.8406,83543.0
2021-10-05 13:20:00,65.46,65.47,65.38,65.44,101451.0,61.8406,61.8501,61.765,61.8217,101451.0
2021-10-05 13:30:00,65.44,65.52,65.39,65.5,75777.0,61.8217,61.8973,61.7745,61.8784,75777.0
2021-10-05 13:40:00,65.5,65.58,65.49,65.52,97401.0,61.8784,61.954,61.869,61.8973,97401.0
2021-10-05 13:50:00,65.53,65.61,65.5,65.57,77377.0,61.9067,61.9823,61.8784,61.9445,77377.0
2021-10-05 14:00:00,65.57,65.59,65.42,65.45,114020.0,61.9445,61.9634,61.8028,61.8312,114020.0
2021-10-05 14:10:00,65.45,65.45,65.27,65.29,118064.0,61.8312,61.8312,61.6611,61.68,118064.0
2021-10-05 14:20:00,65.3,65.31,65.06,65.14,241521.0,61.6895,61.6989,61.4627,61.5383,241521.0
2021-10-05 14:30:00,65.14,65.21,64.96,65.01,301223.0,61.5383,61.6044,61.3683,61.4155,301223.0
2021-10-05 14:40:00,65.01,65.21,64.81,65.2,390839.0,61.4155,61.6044,61.2266,61.595,390839.0
2021-10-05 14:50:00,65.19,65.23,65.04,65.23,214049.0,61.5855,61.6233,61.4438,61.6233,214049.0
2021-10-05 15:00:00,65.23,65.41,65.19,65.35,166046.0,61.6233,61.7934,61.5855,61.7367,166046.0
2021-10-05 15:10:00,65.35,65.38,65.24,65.28,130866.0,61.7367,61.765,61.6328,61.6706,130866.0
2021-10-05 15:20:00,65.28,65.35,65.23,65.31,139359.0,61.6706,61.7367,61.6233,61.6989,139359.0
2021-10-05 15:30:00,65.31,65.32,65.15,65.16,144876.0,61.6989,61.7084,61.5478,61.5572,144876.0
2021-10-05 15:40:00,65.17,65.25,65.1,65.13,207715.0,61.5666,61.6422,61.5005,61.5289,207715.0
2021-10-05 15:50:00,65.13,65.13,64.95,65.11,804792.0,61.5289,61.5289,61.3588,61.51,804792.0
2021-10-06 09:30:00,64.5,65.02,64.28,64.65,183170.0,60.9337,61.4249,60.7259,61.0754,183170.0
2021-10-06 09:40:00,64.66,65.05,64.55,64.6,161568.0,61.0848,61.4533,60.9809,61.0282,161568.0
2021-10-06 09:50:00,64.58,64.66,64.41,64.51,107529.0,61.0093,61.0848,60.8487,60.9431,107529.0
2021-10-06 10:00:00,64.51,64.51,64.27,64.33,137785.0,60.9431,60.9431,60.7164,60.7731,137785.0
2021-10-06 10:10:00,64.33,64.47,64.06,64.07,228489.0,60.7731,60.9054,60.518,60.5275,228489.0
2021-10-06 10:20:00,64.07,64.2,63.97,63.98,301303.0,60.5275,60.6503,60.433,60.4424,301303.0
2021-10-06 10:30:00,63.97,64.25,63.82,63.88,180156.0,60.433,60.6975,60.2913,60.348,180156.0
2021-10-06 10:40:00,63.88,64.06,63.8,63.98,167797.0,60.348,60.518,60.2724,60.4424,167797.0
2021-10-06 10:50:00,64.0,64.1,63.73,64.1,217871.0,60.4613,60.5558,60.2063,60.5558,217871.0
2021-10-06 11:00:00,64.11,64.15,63.93,64.03,266196.0,60.5653,60.603,60.3952,60.4897,266196.0
2021-10-06 11:10:00,64.05,64.19,63.93,64.13,103136.0,60.5086,60.6408,60.3952,60.5842,103136.0
2021-10-06 11:20:00,64.15,64.15,63.76,63.77,130451.0,60.603,60.603,60.2346,60.2441,130451.0
2021-10-06 11:30:00,63.77,63.86,63.62,63.76,155379.0,60.2441,60.3291,60.1023,60.2346,155379.0
2021-10-06 11:40:00,63.76,63.81,63.62,63.74,124221.0,60.2346,60.2818,60.1023,60.2157,124221.0
2021-10-06 11:50:00,63.75,64.05,63.74,63.98,135219.0,60.2252,60.5086,60.2157,60.4424,135219.0
2021-10-06 12:00:00,63.98,64.04,63.73,63.77,114010.0,60.4424,60.4991,60.2063,60.2441,114010.0
2021-10-06 12:10:00,63.77,63.78,63.52,63.6,224623.0,60.2441,60.2535,60.0079,60.0835,224623.0
2021-10-06 12:20:00,63.61,63.75,63.58,63.75,93558.0,60.0929,60.2252,60.0646,60.2252,93558.0
2021-10-06 12:30:00,63.75,63.76,63.64,63.74,102892.0,60.2252,60.2346,60.1212,60.2157,102892.0
2021-10-06 12:40:00,63.74,63.77,63.66,63.73,205804.0,60.2157,60.2441,60.1401,60.2063,205804.0
2021-10-06 12:50:00,63.73,63.85,63.66,63.66,126194.0,60.2063,60.3196,60.1401,60.1401,126194.0
2021-10-06 13:00:00,63.68,63.69,63.55,63.62,109640.0,60.159,60.1685,60.0362,60.1023,109640.0
2021-10-06 13:10:00,63.63,63.76,63.59,63.75,94896.0,60.1118,60.2346,60.074,60.2252,94896.0
2021-10-06 13:20:00,63.75,63.97,63.66,63.93,120401.0,60.2252,60.433,60.1401,60.3952,120401.0
2021-10-06 13:30:00,63.96,64.24,63.93,64.24,130574.0,60.4236,60.6881,60.3952,60.6881,130574.0
2021-10-06 13:40:00,64.24,64.25,64.15,64.2,117271.0,60.6881,60.6975,60.603,60.6503,117271.0
2021-10-06 13:50:00,64.2,64.2,64.01,64.15,83273.0,60.6503,60.6503,60.4708,60.603,83273.0
2021-10-06 14:00:00,64.16,64.17,64.02,64.12,80159.0,60.6125,60.6219,60.4802,60.5747,80159.0
2021-10-06 14:10:00,64.11,64.42,64.1,64.41,68830.0,60.5653,60.8581,60.5558,60.8487,68830.0
2021-10-06 14:20:00,64.42,64.43,64.25,64.27,109036.0,60.8581,60.8676,60.6975,60.7164,109036.0
2021-10-06 14:30:00,64.28,64.28,64.17,64.23,87357.0,60.7259,60.7259,60.6219,60.6786,87357.0
2021-10-06 14:40:00,64.23,64.3,64.22,64.25,93987.0,60.6786,60.7448,60.6692,60.6975,93987.0
2021-10-06 14:50:00,64.24,64.26,64.11,64.12,132710.0,60.6881,60.707,60.5653,60.5747,132710.0
2021-10-06 15:00:00,64.12,64.17,64.01,64.05,86358.0,60.5747,60.6219,60.4708,60.5086,86358.0
2021-10-06 15:10:00,64.05,64.17,64.0,64.07,345849.0,60.5086,60.6219,60.4613,60.5275,345849.0
2021-10-06 15:20:00,64.08,64.36,64.02,64.32,102821.0,60.5369,60.8014,60.4802,60.7636,102821.0
2021-10-06 15:30:00,64.31,64.34,64.22,64.28,174283.0,60.7542,60.7825,60.6692,60.7259,174283.0
2021-10-06 15:40:00,64.28,64.41,64.2,64.35,280468.0,60.7259,60.8487,60.6503,60.792,280468.0
2021-10-06 15:50:00,64.34,64.48,64.29,64.34,638839.0,60.7825,60.9148,60.7353,60.7825,638839.0
2021-10-07 09:30:00,64.8,65.56,64.77,65.45,289894.0,61.2171,61.9351,61.1888,61.8312,289894.0
2021-10-07 09:40:00,65.49,65.54,65.06,65.36,292207.0,61.869,61.9162,61.4627,61.7461,292207.0
2021-10-07 09:50:00,65.37,66.0,65.36,65.99,240536.0,61.7556,62.3508,61.7461,62.3413,240536.0
2021-10-07 10:00:00,66.0,66.1,65.89,65.98,224390.0,62.3508,62.4452,62.2468,62.3319,224390.0
2021-10-07 10:10:00,65.99,66.24,65.83,66.2,151773.0,62.3413,62.5775,62.1902,62.5397,151773.0
2021-10-07 10:20:00,66.2,66.29,66.16,66.18,157193.0,62.5397,62.6247,62.5019,62.5208,157193.0
2021-10-07 10:30:00,66.16,66.16,65.95,65.95,92309.0,62.5019,62.5019,62.3035,62.3035,92309.0
2021-10-07 10:40:00,65.94,66.13,65.92,66.05,56749.0,62.2941,62.4736,62.2752,62.398,56749.0
2021-10-07 10:50:00,66.04,66.2,66.04,66.09,84554.0,62.3885,62.5397,62.3885,62.4358,84554.0
2021-10-07 11:00:00,66.1,66.15,66.02,66.05,65509.0,62.4452,62.4925,62.3696,62.398,65509.0
2021-10-07 11:10:00,66.04,66.14,66.01,66.04,53339.0,62.3885,62.483,62.3602,62.3885,53339.0
2021-10-07 11:20:00,66.04,66.1,65.95,66.0,36545.0,62.3885,62.4452,62.3035,62.3508,36545.0
2021-10-07 11:30:00,66.0,66.05,65.98,65.99,53080.0,62.3508,62.398,62.3319,62.3413,53080.0
2021-10-07 11:40:00,66.0,66.07,65.96,65.98,44497.0,62.3508,62.4169,62.313,62.3319,44497.0
2021-10-07 11:50:00,65.98,66.01,65.93,65.93,50742.0,62.3319,62.3602,62.2846,62.2846,50742.0
2021-10-07 12:00:00,65.93,66.02,65.92,65.95,47051.0,62.2846,62.3696,62.2752,62.3035,47051.0
2021-10-07 12:10:00,65.95,65.98,65.84,65.89,50695.0,62.3035,62.3319,62.1996,62.2468,50695.0
2021-10-07 12:20:00,65.9,65.94,65.84,65.88,92569.0,62.2563,62.2941,62.1996,62.2374,92569.0
2021-10-07 12:30:00,65.88,65.92,65.78,65.89,87256.0,62.2374,62.2752,62.1429,62.2468,87256.0
2021-10-07 12:40:00,65.88,65.91,65.76,65.78,93401.0,62.2374,62.2657,62.124,62.1429,93401.0
2021-10-07 12:50:00,65.8,65.86,65.79,65.84,49174.0,62.1618,62.2185,62.1524,62.1996,49174.0
2021-10-07 13:00:00,65.83,65.83,65.72,65.81,88992.0,62.1902,62.1902,62.0862,62.1713,88992.0
2021-10-07 13:10:00,65.8,65.81,65.68,65.74,55024.0,62.1618,62.1713,62.0484,62.1051,55024.0
2021-10-07 13:20:00,65.75,65.79,65.7,65.79,52017.0,62.1146,62.1524,62.0673,62.1524,52017.0
2021-10-07 13:30:00,65.78,65.81,65.69,65.7,107353.0,62.1429,62.1713,62.0579,62.0673,107353.0
2021-10-07 13:40:00,65.7,65.73,65.62,65.62,91929.0,62.0673,62.0957,61.9918,61.9918,91929.0
2021-10-07 13:50:00,65.62,65.63,65.48,65.55,95150.0,61.9918,62.0012,61.8595,61.9256,95150.0
2021-10-07 14:00:00,65.55,65.59,65.45,65.5,105839.0,61.9256,61.9634,61.8312,61.8784,105839.0
2021-10-07 14:10:00,65.49,65.5,65.37,65.44,117637.0,61.869,61.8784,61.7556,61.8217,117637.0
2021-10-07 14:20:00,65.44,65.5,65.28,65.34,121154.0,61.8217,61.8784,61.6706,61.7272,121154.0
2021-10-07 14:30:00,65.33,65.39,65.26,65.26,119199.0,61.7178,61.7745,61.6517,61.6517,119199.0
2021-10-07 14:40:00,65.27,65.27,65.11,65.11,176643.0,61.6611,61.6611,61.51,61.51,176643.0
2021-10-07 14:50:00,65.11,65.21,65.09,65.17,153456.0,61.51,61.6044,61.4911,61.5666,153456.0
2021-10-07 15:00:00,65.16,65.29,65.1,65.27,102745.0,61.5572,61.68,61.5005,61.6611,102745.0
2021-10-07 15:10:00,65.27,65.33,65.2,65.33,179540.0,61.6611,61.7178,61.595,61.7178,179540.0
2021-10-07 15:20:00,65.33,65.36,65.18,65.24,136313.0,61.7178,61.7461,61.5761,61.6328,136313.0
2021-10-07 15:30:00,65.23,65.28,65.16,65.2,158670.0,61.6233,61.6706,61.5572,61.595,158670.0
2021-10-07 15:40:00,65.21,65.27,65.12,65.17,195344.0,61.6044,61.6611,61.5194,61.5666,195344.0
2021-10-07 15:50:00,65.16,65.16,64.94,64.98,495114.0,61.5572,61.5572,61.3494,61.3872,495114.0
2021-10-08 09:30:00,64.93,65.23,64.73,64.96,226665.0,61.3399,61.6233,61.151,61.3683,226665.0
2021-10-08 09:40:00,64.99,65.21,64.93,64.94,117729.0,61.3966,61.6044,61.3399,61.3494,117729.0
2021-10-08 09:50:00,64.97,65.07,64.79,64.97,84457.0,61.3777,61.4722,61.2077,61.3777,84457.0
2021-10-08 10:00:00,64.97,65.17,64.86,65.12,126343.0,61.3777,61.5666,61.2738,61.5194,126343.0
2021-10-08 10:10:00,65.14,65.31,65.08,65.2,160170.0,61.5383,61.6989,61.4816,61.595,160170.0
2021-10-08 10:20:00,65.18,65.21,64.88,64.95,96563.0,61.5761,61.6044,61.2927,61.3588,96563.0
2021-10-08 10:30:00,64.96,65.03,64.87,64.96,93611.0,61.3683,61.4344,61.2832,61.3683,93611.0
2021-10-08 10:40:00,64.96,65.17,64.88,65.14,168002.0,61.3683,61.5666,61.2927,61.5383,168002.0
2021-10-08 10:50:00,65.14,65.17,65.0,65.01,86834.0,61.5383,61.5666,61.406,61.4155,86834.0
2021-10-08 11:00:00,65.01,65.06,64.97,65.06,58004.0,61.4155,61.4627,61.3777,61.4627,58004.0
2021-10-08 11:10:00,65.06,65.14,65.05,65.09,73886.0,61.4627,61.5383,61.4533,61.4911,73886.0
2021-10-08 11:20:00,65.09,65.1,64.84,64.84,68818.0,61.4911,61.5005,61.2549,61.2549,68818.0
2021-10-08 11:30:00,64.84,64.88,64.74,64.88,85984.0,61.2549,61.2927,61.1604,61.2927,85984.0
2021-10-08 11:40:00,64.87,64.93,64.84,64.87,52903.0,61.2832,61.3399,61.2549,61.2832,52903.0
2021-10-08 11:50:00,64.88,64.99,64.8,64.85,65433.0,61.2927,61.3966,61.2171,61.2643,65433.0
2021-10-08 12:00:00,64.88,64.97,64.79,64.97,50166.0,61.2927,61.3777,61.2077,61.3777,50166.0
2021-10-08 12:10:00,64.96,65.04,64.81,64.83,127850.0,61.3683,61.4438,61.2266,61.2454,127850.0
2021-10-08 12:20:00,64.84,64.87,64.77,64.84,86897.0,61.2549,61.2832,61.1888,61.2549,86897.0
2021-10-08 12:30:00,64.84,64.98,64.83,64.98,68995.0,61.2549,61.3872,61.2454,61.3872,68995.0
2021-10-08 12:40:00,64.98,65.06,64.97,65.05,90013.0,61.3872,61.4627,61.3777,61.4533,90013.0
2021-10-08 12:50:00,65.06,65.09,64.99,65.06,70365.0,61.4627,61.4911,61.3966,61.4627,70365.0
2021-10-08 13:00:00,65.06,65.08,64.98,64.98,66471.0,61.4627,61.4816,61.3872,61.3872,66471.0
2021-10-08 13:10:00,64.98,65.05,64.91,64.92,76666.0,61.3872,61.4533,61.321,61.3305,76666.0
2021-10-08 13:20:00,64.94,64.98,64.87,64.92,48120.0,61.3494,61.3872,61.2832,61.3305,48120.0
2021-10-08 13:30:00,64.91,64.98,64.83,64.84,55214.0,61.321,61.3872,61.2454,61.2549,55214.0
2021-10-08 13:40:00,64.84,64.9,64.82,64.89,58525.0,61.2549,61.3116,61.236,61.3021,58525.0
2021-10-08 13:50:00,64.89,64.98,64.87,64.97,65288.0,61.3021,61.3872,61.2832,61.3777,65288.0
2021-10-08 14:00:00,64.97,65.05,64.94,64.98,94598.0,61.3777,61.4533,61.3494,61.3872,94598.0
2021-10-08 14:10:00,64.98,65.08,64.97,65.03,67005.0,61.3872,61.4816,61.3777,61.4344,67005.0
2021-10-08 14:20:00,65.03,65.09,65.02,65.06,77850.0,61.4344,61.4911,61.4249,61.4627,77850.0
2021-10-08 14:30:00,65.06,65.06,64.92,64.94,74749.0,61.4627,61.4627,61.3305,61.3494,74749.0
2021-10-08 14:40:00,64.95,64.98,64.91,64.95,59419.0,61.3588,61.3872,61.321,61.3588,59419.0
2021-10-08 14:50:00,64.95,64.99,64.88,64.9,71717.0,61.3588,61.3966,61.2927,61.3116,71717.0
2021-10-08 15:00:00,64.9,64.96,64.88,64.93,87674.0,61.3116,61.3683,61.2927,61.3399,87674.0
2021-10-08 15:10:00,64.94,64.99,64.91,64.96,93774.0,61.3494,61.3966,61.321,61.3683,93774.0
2021-10-08 15:20:00,64.96,64.97,64.86,64.9,73601.0,61.3683,61.3777,61.2738,61.3116,73601.0
2021-10-08 15:30:00,64.89,64.9,64.8,64.87,103916.0,61.3021,61.3116,61.2171,61.2832,103916.0
2021-10-08 15:40:00,64.86,64.88,64.73,64.73,144387.0,61.2738,61.2927,61.151,61.151,144387.0
2021-10-08 15:50:00,64.72,64.75,64.65,64.74,374579.0,61.1415,61.1699,61.0754,61.1604,374579.0
2021-10-11 09:30:00,64.59,64.74,64.37,64.5,130140.0,61.0187,61.1604,60.8109,60.9337,130140.0
2021-10-11 09:40:00,64.5,64.69,64.45,64.59,175603.0,60.9337,61.1132,60.8865,61.0187,175603.0
2021-10-11 09:50:00,64.6,64.76,64.45,64.48,147920.0,61.0282,61.1793,60.8865,60.9148,147920.0
2021-10-11 10:00:00,64.49,64.58,64.35,64.37,95385.0,60.9242,61.0093,60.792,60.8109,95385.0
2021-10-11 10:10:00,64.37,64.49,64.27,64.27,148036.0,60.8109,60.9242,60.7164,60.7164,148036.0
2021-10-11 10:20:00,64.28,64.38,64.21,64.37,134566.0,60.7259,60.8203,60.6597,60.8109,134566.0
2021-10-11 10:30:00,64.37,64.49,64.21,64.22,110260.0,60.8109,60.9242,60.6597,60.6692,110260.0
2021-10-11 10:40:00,64.22,64.23,63.96,64.03,243645.0,60.6692,60.6786,60.4236,60.4897,243645.0
2021-10-11 10:50:00,64.03,64.05,63.57,63.58,324713.0,60.4897,60.5086,60.0551,60.0646,324713.0
2021-10-11 11:00:00,63.57,63.71,63.4,63.46,348744.0,60.0551,60.1874,59.8945,59.9512,348744.0
2021-10-11 11:10:00,63.46,63.59,63.45,63.52,317247.0,59.9512,60.074,59.9417,60.0079,317247.0
2021-10-11 11:20:00,63.51,63.75,63.46,63.74,140640.0,59.9984,60.2252,59.9512,60.2157,140640.0
2021-10-11 11:30:00,63.73,63.96,63.71,63.91,105882.0,60.2063,60.4236,60.1874,60.3763,105882.0
2021-10-11 11:40:00,63.91,63.95,63.67,63.67,98472.0,60.3763,60.4141,60.1496,60.1496,98472.0
2021-10-11 11:50:00,63.69,63.72,63.64,63.66,85472.0,60.1685,60.1968,60.1212,60.1401,85472.0
2021-10-11 12:00:00,63.66,63.68,63.41,63.41,146065.0,60.1401,60.159,59.904,59.904,146065.0
2021-10-11 12:10:00,63.42,63.44,63.3,63.35,115828.0,59.9134,59.9323,59.8,59.8473,115828.0
2021-10-11 12:20:00,63.37,63.53,63.36,63.53,160911.0,59.8662,60.0173,59.8567,60.0173,160911.0
2021-10-11 12:30:00,63.52,63.57,63.36,63.38,141717.0,60.0079,60.0551,59.8567,59.8756,141717.0
2021-10-11 12:40:00,63.39,63.56,63.35,63.47,130431.0,59.8851,60.0457,59.8473,59.9606,130431.0
2021-10-11 12:50:00,63.47,63.48,63.33,63.36,88605.0,59.9606,59.9701,59.8284,59.8567,88605.0
2021-10-11 13:00:00,63.35,63.35,63.05,63.13,375688.0,59.8473,59.8473,59.5639,59.6394,375688.0
2021-10-11 13:10:00,63.13,63.18,63.06,63.14,207193.0,59.6394,59.6867,59.5733,59.6489,207193.0
2021-10-11 13:20:00,63.13,63.17,63.05,63.12,89150.0,59.6394,59.6772,59.5639,59.63,89150.0
2021-10-11 13:30:00,63.12,63.17,63.05,63.16,83857.0,59.63,59.6772,59.5639,59.6678,83857.0
2021-10-11 13:40:00,63.16,63.19,63.04,63.11,108832.0,59.6678,59.6961,59.5544,59.6205,108832.0
2021-10-11 13:50:00,63.11,63.15,63.0,63.01,109902.0,59.6205,59.6583,59.5166,59.5261,109902.0
2021-10-11 14:00:00,63.01,63.18,63.0,63.14,109662.0,59.5261,59.6867,59.5166,59.6489,109662.0
2021-10-11 14:10:00,63.14,63.22,63.08,63.08,87095.0,59.6489,59.7245,59.5922,59.5922,87095.0
2021-10-11 14:20:00,63.1,63.1,62.96,63.0,113451.0,59.6111,59.6111,59.4788,59.5166,113451.0
2021-10-11 14:30:00,62.99,63.15,62.99,63.07,106595.0,59.5072,59.6583,59.5072,59.5828,106595.0
2021-10-11 14:40:00,63.07,63.24,63.07,63.21,81325.0,59.5828,59.7434,59.5828,59.715,81325.0
2021-10-11 14:50:00,63.2,63.29,63.13,63.29,133845.0,59.7056,59.7906,59.6394,59.7906,133845.0
2021-10-11 15:00:00,63.29,63.33,63.23,63.28,221905.0,59.7906,59.8284,59.7339,59.7811,221905.0
2021-10-11 15:10:00,63.28,63.33,63.25,63.26,109583.0,59.7811,59.8284,59.7528,59.7623,109583.0
2021-10-11 15:20:00,63.26,63.33,63.22,63.25,130877.0,59.7623,59.8284,59.7245,59.7528,130877.0
2021-10-11 15:30:00,63.25,63.33,63.16,63.16,189666.0,59.7528,59.8284,59.6678,59.6678,189666.0
2021-10-11 15:40:00,63.16,63.16,63.02,63.03,223392.0,59.6678,59.6678,59.5355,59.545,223392.0
2021-10-11 15:50:00,63.03,63.04,62.95,63.03,631504.0,59.545,59.5544,59.4694,59.545,631504.0
2021-10-12 09:30:00,63.4,63.59,63.31,63.49,178970.0,59.8945,60.074,59.8095,59.9795,178970.0
2021-10-12 09:40:00,63.48,63.55,63.03,63.24,125982.0,59.9701,60.0362,59.545,59.7434,125982.0
2021-10-12 09:50:00,63.22,63.56,63.2,63.31,248748.0,59.7245,60.0457,59.7056,59.8095,248748.0
2021-10-12 10:00:00,63.32,63.52,63.27,63.32,195514.0,59.8189,60.0079,59.7717,59.8189,195514.0
2021-10-12 10:10:00,63.32,63.45,63.21,63.34,98892.0,59.8189,59.9417,59.715,59.8378,98892.0
2021-10-12 10:20:00,63.33,63.46,63.25,63.44,105834.0,59.8284,59.9512,59.7528,59.9323,105834.0
2021-10-12 10:30:00,63.41,63.49,63.36,63.41,87439.0,59.904,59.9795,59.8567,59.904,87439.0
2021-10-12 10:40:00,63.43,63.48,63.39,63.43,64507.0,59.9229,59.9701,59.8851,59.9229,64507.0
2021-10-12 10:50:00,63.43,63.52,63.38,63.38,54389.0,59.9229,60.0079,59.8756,59.8756,54389.0
2021-10-12 11:00:00,63.39,63.54,63.32,63.5,97663.0,59.8851,60.0268,59.8189,59.989,97663.0
2021-10-12 11:10:00,63.49,63.53,63.27,63.29,42845.0,59.9795,60.0173,59.7717,59.7906,42845.0
2021-10-12 11:20:00,63.29,63.37,63.22,63.23,57464.0,59.7906,59.8662,59.7245,59.7339,57464.0
2021-10-12 11:30:00,63.23,63.31,63.12,63.15,60230.0,59.7339,59.8095,59.63,59.6583,60230.0
2021-10-12 11:40:00,63.14,63.24,63.11,63.15,76166.0,59.6489,59.7434,59.6205,59.6583,76166.0
2021-10-12 11:50:00,63.16,63.32,63.14,63.28,49299.0,59.6678,59.8189,59.6489,59.7811,49299.0
2021-10-12 12:00:00,63.29,63.39,63.29,63.37,47860.0,59.7906,59.8851,59.7906,59.8662,47860.0
2021-10-12 12:10:00,63.38,63.46,63.31,63.33,47647.0,59.8756,59.9512,59.8095,59.8284,47647.0
2021-10-12 12:20:00,63.33,63.35,63.26,63.29,62382.0,59.8284,59.8473,59.7623,59.7906,62382.0
2021-10-12 12:30:00,63.29,63.31,63.14,63.14,59119.0,59.7906,59.8095,59.6489,59.6489,59119.0
2021-10-12 12:40:00,63.16,63.25,63.14,63.15,71441.0,59.6678,59.7528,59.6489,59.6583,71441.0
2021-10-12 12:50:00,63.14,63.14,62.99,63.01,75752.0,59.6489,59.6489,59.5072,59.5261,75752.0
2021-10-12 13:00:00,63.01,63.08,62.94,62.97,90477.0,59.5261,59.5922,59.4599,59.4883,90477.0
2021-10-12 13:10:00,62.97,63.03,62.95,63.02,50766.0,59.4883,59.545,59.4694,59.5355,50766.0
2021-10-12 13:20:00,63.02,63.03,62.94,63.0,43090.0,59.5355,59.545,59.4599,59.5166,43090.0
2021-10-12 13:30:00,63.0,63.11,63.0,63.09,51689.0,59.5166,59.6205,59.5166,59.6017,51689.0
2021-10-12 13:40:00,63.08,63.17,63.07,63.08,47355.0,59.5922,59.6772,59.5828,59.5922,47355.0
2021-10-12 13:50:00,63.08,63.09,62.96,62.97,60652.0,59.5922,59.6017,59.4788,59.4883,60652.0
2021-10-12 14:00:00,62.97,63.02,62.95,62.99,66850.0,59.4883,59.5355,59.4694,59.5072,66850.0
2021-10-12 14:10:00,62.99,63.08,62.99,63.02,55824.0,59.5072,59.5922,59.5072,59.5355,55824.0
2021-10-12 14:20:00,63.02,63.07,63.0,63.05,63911.0,59.5355,59.5828,59.5166,59.5639,63911.0
2021-10-12 14:30:00,63.05,63.14,63.05,63.08,162520.0,59.5639,59.6489,59.5639,59.5922,162520.0
2021-10-12 14:40:00,63.08,63.13,63.06,63.1,47048.0,59.5922,59.6394,59.5733,59.6111,47048.0
2021-10-12 14:50:00,63.1,63.13,63.03,63.07,58725.0,59.6111,59.6394,59.545,59.5828,58725.0
2021-10-12 15:00:00,63.07,63.09,62.96,63.08,73777.0,59.5828,59.6017,59.4788,59.5922,73777.0
2021-10-12 15:10:00,63.08,63.12,62.99,63.07,109385.0,59.5922,59.63,59.5072,59.5828,109385.0
2021-10-12 15:20:00,63.06,63.06,62.93,63.0,187238.0,59.5733,59.5733,59.4505,59.5166,187238.0
2021-10-12 15:30:00,62.98,63.01,62.9,62.91,112855.0,59.4977,59.5261,59.4222,59.4316,112855.0
2021-10-12 15:40:00,62.92,63.0,62.9,62.91,248049.0,59.4411,59.5166,59.4222,59.4316,248049.0
2021-10-12 15:50:00,62.9,63.02,62.84,62.95,455964.0,59.4222,59.5355,59.3655,59.4694,455964.0
2021-10-13 09:30:00,63.53,64.18,63.53,64.15,458011.0,60.0173,60.6314,60.0173,60.603,458011.0
2021-10-13 09:40:00,64.15,64.19,63.85,63.86,258044.0,60.603,60.6408,60.3196,60.3291,258044.0
2021-10-13 09:50:00,63.86,64.09,63.85,64.01,174152.0,60.3291,60.5464,60.3196,60.4708,174152.0
2021-10-13 10:00:00,64.0,64.02,63.69,63.69,206380.0,60.4613,60.4802,60.1685,60.1685,206380.0
2021-10-13 10:10:00,63.69,63.75,63.41,63.75,165644.0,60.1685,60.2252,59.904,60.2252,165644.0
2021-10-13 10:20:00,63.75,63.78,63.49,63.57,100678.0,60.2252,60.2535,59.9795,60.0551,100678.0
2021-10-13 10:30:00,63.56,63.83,63.56,63.76,115462.0,60.0457,60.3007,60.0457,60.2346,115462.0
2021-10-13 10:40:00,63.76,63.84,63.63,63.75,135573.0,60.2346,60.3102,60.1118,60.2252,135573.0
2021-10-13 10:50:00,63.74,63.77,63.63,63.77,53869.0,60.2157,60.2441,60.1118,60.2441,53869.0
2021-10-13 11:00:00,63.76,63.95,63.76,63.8,98422.0,60.2346,60.4141,60.2346,60.2724,98422.0
2021-10-13 11:10:00,63.81,63.81,63.64,63.67,255600.0,60.2818,60.2818,60.1212,60.1496,255600.0
2021-10-13 11:20:00,63.66,63.76,63.64,63.69,93881.0,60.1401,60.2346,60.1212,60.1685,93881.0
2021-10-13 11:30:00,63.7,63.76,63.6,63.7,74348.0,60.1779,60.2346,60.0835,60.1779,74348.0
2021-10-13 11:40:00,63.71,63.87,63.7,63.82,184798.0,60.1874,60.3385,60.1779,60.2913,184798.0
2021-10-13 11:50:00,63.82,63.86,63.64,63.66,115502.0,60.2913,60.3291,60.1212,60.1401,115502.0
2021-10-13 12:00:00,63.67,63.68,63.59,63.66,61747.0,60.1496,60.159,60.074,60.1401,61747.0
2021-10-13 12:10:00,63.67,63.67,63.59,63.63,44836.0,60.1496,60.1496,60.074,60.1118,44836.0
2021-10-13 12:20:00,63.62,63.69,63.6,63.69,46156.0,60.1023,60.1685,60.0835,60.1685,46156.0
2021-10-13 12:30:00,63.69,63.75,63.65,63.74,75953.0,60.1685,60.2252,60.1307,60.2157,75953.0
2021-10-13 12:40:00,63.74,63.75,63.56,63.59,69866.0,60.2157,60.2252,60.0457,60.074,69866.0
2021-10-13 12:50:00,63.57,63.61,63.49,63.6,69326.0,60.0551,60.0929,59.9795,60.0835,69326.0
2021-10-13 13:00:00,63.6,63.76,63.58,63.71,127462.0,60.0835,60.2346,60.0646,60.1874,127462.0
2021-10-13 13:10:00,63.73,63.74,63.69,63.71,78005.0,60.2063,60.2157,60.1685,60.1874,78005.0
2021-10-13 13:20:00,63.72,63.86,63.7,63.86,331300.0,60.1968,60.3291,60.1779,60.3291,331300.0
2021-10-13 13:30:00,63.86,63.94,63.85,63.88,64363.0,60.3291,60.4047,60.3196,60.348,64363.0
2021-10-13 13:40:00,63.88,63.9,63.81,63.83,166980.0,60.348,60.3669,60.2818,60.3007,166980.0
2021-10-13 13:50:00,63.83,63.87,63.82,63.84,65817.0,60.3007,60.3385,60.2913,60.3102,65817.0
2021-10-13 14:00:00,63.84,64.03,63.8,63.87,164735.0,60.3102,60.4897,60.2724,60.3385,164735.0
2021-10-13 14:10:00,63.87,64.03,63.82,63.92,96718.0,60.3385,60.4897,60.2913,60.3858,96718.0
2021-10-13 14:20:00,63.92,63.98,63.85,63.88,67348.0,60.3858,60.4424,60.3196,60.348,67348.0
2021-10-13 14:30:00,63.87,63.91,63.67,63.68,207354.0,60.3385,60.3763,60.1496,60.159,207354.0
2021-10-13 14:40:00,63.68,63.68,63.58,63.58,86817.0,60.159,60.159,60.0646,60.0646,86817.0
2021-10-13 14:50:00,63.58,63.65,63.55,63.59,104227.0,60.0646,60.1307,60.0362,60.074,104227.0
2021-10-13 15:00:00,63.59,63.6,63.49,63.59,117425.0,60.074,60.0835,59.9795,60.074,117425.0
2021-10-13 15:10:00,63.59,63.6,63.53,63.54,147409.0,60.074,60.0835,60.0173,60.0268,147409.0
2021-10-13 15:20:00,63.54,63.57,63.49,63.52,91867.0,60.0268,60.0551,59.9795,60.0079,91867.0
2021-10-13 15:30:00,63.52,63.55,63.42,63.5,183680.0,60.0079,60.0362,59.9134,59.989,183680.0
2021-10-13 15:40:00,63.5,63.51,63.43,63.46,219659.0,59.989,59.9984,59.9229,59.9512,219659.0
2021-10-13 15:50:00,63.46,63.52,63.36,63.5,609160.0,59.9512,60.0079,59.8567,59.989,609160.0
2021-10-14 09:30:00,62.92,63.7,62.72,63.21,345409.0,59.4411,60.1779,59.2521,59.715,345409.0
2021-10-14 09:40:00,63.19,63.52,63.17,63.41,170327.0,59.6961,60.0079,59.6772,59.904,170327.0
2021-10-14 09:50:00,63.4,63.43,63.15,63.4,134911.0,59.8945,59.9229,59.6583,59.8945,134911.0
2021-10-14 10:00:00,63.41,63.54,63.24,63.49,113080.0,59.904,60.0268,59.7434,59.9795,113080.0
2021-10-14 10:10:00,63.48,63.56,63.29,63.47,118653.0,59.9701,60.0457,59.7906,59.9606,118653.0
2021-10-14 10:20:00,63.48,63.52,63.42,63.44,51696.0,59.9701,60.0079,59.9134,59.9323,51696.0
2021-10-14 10:30:00,63.45,63.5,63.24,63.29,47431.0,59.9417,59.989,59.7434,59.7906,47431.0
2021-10-14 10:40:00,63.29,63.41,63.29,63.4,57280.0,59.7906,59.904,59.7906,59.8945,57280.0
2021-10-14 10:50:00,63.4,63.46,63.35,63.44,78742.0,59.8945,59.9512,59.8473,59.9323,78742.0
2021-10-14 11:00:00,63.44,63.5,63.38,63.45,138600.0,59.9323,59.989,59.8756,59.9417,138600.0
2021-10-14 11:10:00,63.44,63.48,63.38,63.42,58748.0,59.9323,59.9701,59.8756,59.9134,58748.0
2021-10-14 11:20:00,63.41,63.57,63.38,63.54,172200.0,59.904,60.0551,59.8756,60.0268,172200.0
2021-10-14 11:30:00,63.55,63.64,63.54,63.64,55768.0,60.0362,60.1212,60.0268,60.1212,55768.0
2021-10-14 11:40:00,63.64,63.84,63.59,63.83,159950.0,60.1212,60.3102,60.074,60.3007,159950.0
2021-10-14 11:50:00,63.83,63.87,63.72,63.76,161516.0,60.3007,60.3385,60.1968,60.2346,161516.0
2021-10-14 12:00:00,63.76,63.8,63.72,63.74,136740.0,60.2346,60.2724,60.1968,60.2157,136740.0
2021-10-14 12:10:00,63.73,63.83,63.72,63.8,141762.0,60.2063,60.3007,60.1968,60.2724,141762.0
2021-10-14 12:20:00,63.79,63.84,63.77,63.77,99740.0,60.2629,60.3102,60.2441,60.2441,99740.0
2021-10-14 12:30:00,63.77,63.78,63.67,63.71,110578.0,60.2441,60.2535,60.1496,60.1874,110578.0
2021-10-14 12:40:00,63.72,63.88,63.67,63.87,445207.0,60.1968,60.348,60.1496,60.3385,445207.0
2021-10-14 12:50:00,63.87,64.12,63.83,64.12,301672.0,60.3385,60.5747,60.3007,60.5747,301672.0
2021-10-14 13:00:00,64.11,64.25,64.1,64.16,327764.0,60.5653,60.6975,60.5558,60.6125,327764.0
2021-10-14 13:10:00,64.15,64.29,64.15,64.27,122918.0,60.603,60.7353,60.603,60.7164,122918.0
2021-10-14 13:20:00,64.27,64.35,64.2,64.23,124745.0,60.7164,60.792,60.6503,60.6786,124745.0
2021-10-14 13:30:00,64.23,64.28,64.19,64.23,122069.0,60.6786,60.7259,60.6408,60.6786,122069.0
2021-10-14 13:40:00,64.24,64.35,64.21,64.33,101503.0,60.6881,60.792,60.6597,60.7731,101503.0
2021-10-14 13:50:00,64.33,64.5,64.31,64.5,178741.0,60.7731,60.9337,60.7542,60.9337,178741.0
2021-10-14 14:00:00,64.5,64.56,64.31,64.33,133716.0,60.9337,60.9904,60.7542,60.7731,133716.0
2021-10-14 14:10:00,64.33,64.33,64.19,64.21,182046.0,60.7731,60.7731,60.6408,60.6597,182046.0
2021-10-14 14:20:00,64.21,64.28,64.18,64.28,178551.0,60.6597,60.7259,60.6314,60.7259,178551.0
2021-10-14 14:30:00,64.28,64.32,64.24,64.28,90917.0,60.7259,60.7636,60.6881,60.7259,90917.0
2021-10-14 14:40:00,64.29,64.3,64.15,64.2,75321.0,60.7353,60.7448,60.603,60.6503,75321.0
2021-10-14 14:50:00,64.2,64.24,64.13,64.23,97168.0,60.6503,60.6881,60.5842,60.6786,97168.0
2021-10-14 15:00:00,64.23,64.25,64.17,64.18,100665.0,60.6786,60.6975,60.6219,60.6314,100665.0
2021-10-14 15:10:00,64.18,64.26,64.13,64.19,165262.0,60.6314,60.707,60.5842,60.6408,165262.0
2021-10-14 15:20:00,64.18,64.24,64.17,64.19,136930.0,60.6314,60.6881,60.6219,60.6408,136930.0
2021-10-14 15:30:00,64.2,64.22,64.04,64.07,114766.0,60.6503,60.6692,60.4991,60.5275,114766.0
2021-10-14 15:40:00,64.07,64.08,63.97,64.0,232861.0,60.5275,60.5369,60.433,60.4613,232861.0
2021-10-14 15:50:00,64.0,64.16,63.98,64.14,513942.0,60.4613,60.6125,60.4424,60.5936,513942.0
2021-10-15 09:30:00,64.65,64.97,64.37,64.44,429363.0,61.0754,61.3777,60.8109,60.877,429363.0
2021-10-15 09:40:00,64.46,64.65,64.36,64.53,189156.0,60.8959,61.0754,60.8014,60.962,189156.0
2021-10-15 09:50:00,64.53,64.61,64.43,64.54,97408.0,60.962,61.0376,60.8676,60.9715,97408.0
2021-10-15 10:00:00,64.55,64.66,64.39,64.6,78054.0,60.9809,61.0848,60.8298,61.0282,78054.0
2021-10-15 10:10:00,64.6,64.64,64.47,64.58,70062.0,61.0282,61.066,60.9054,61.0093,70062.0
2021-10-15 10:20:00,64.58,64.63,64.34,64.36,115066.0,61.0093,61.0565,60.7825,60.8014,115066.0
2021-10-15 10:30:00,64.37,64.55,64.36,64.49,66762.0,60.8109,60.9809,60.8014,60.9242,66762.0
2021-10-15 10:40:00,64.5,64.62,64.48,64.61,66895.0,60.9337,61.0471,60.9148,61.0376,66895.0
2021-10-15 10:50:00,64.6,64.61,64.46,64.48,63568.0,61.0282,61.0376,60.8959,60.9148,63568.0
2021-10-15 11:00:00,64.49,64.56,64.47,64.48,72301.0,60.9242,60.9904,60.9054,60.9148,72301.0
2021-10-15 11:10:00,64.49,64.51,64.44,64.5,92349.0,60.9242,60.9431,60.877,60.9337,92349.0
2021-10-15 11:20:00,64.49,64.57,64.49,64.51,106016.0,60.9242,60.9998,60.9242,60.9431,106016.0
2021-10-15 11:30:00,64.51,64.53,64.42,64.46,92163.0,60.9431,60.962,60.8581,60.8959,92163.0
2021-10-15 11:40:00,64.45,64.47,64.35,64.39,81849.0,60.8865,60.9054,60.792,60.8298,81849.0
2021-10-15 11:50:00,64.39,64.52,64.37,64.44,152371.0,60.8298,60.9526,60.8109,60.877,152371.0
2021-10-15 12:00:00,64.44,64.45,64.38,64.39,48986.0,60.877,60.8865,60.8203,60.8298,48986.0
2021-10-15 12:10:00,64.39,64.45,64.38,64.44,57939.0,60.8298,60.8865,60.8203,60.877,57939.0
2021-10-15 12:20:00,64.44,64.44,64.37,64.39,47567.0,60.877,60.877,60.8109,60.8298,47567.0
2021-10-15 12:30:00,64.39,64.44,64.31,64.33,78678.0,60.8298,60.877,60.7542,60.7731,78678.0
2021-10-15 12:40:00,64.34,64.43,64.33,64.4,76463.0,60.7825,60.8676,60.7731,60.8392,76463.0
2021-10-15 12:50:00,64.41,64.45,64.39,64.42,37502.0,60.8487,60.8865,60.8298,60.8581,37502.0
2021-10-15 13:00:00,64.42,64.43,64.37,64.4,83333.0,60.8581,60.8676,60.8109,60.8392,83333.0
2021-10-15 13:10:00,64.41,64.41,64.33,64.38,106856.0,60.8487,60.8487,60.7731,60.8203,106856.0
2021-10-15 13:20:00,64.38,64.4,64.27,64.28,46868.0,60.8203,60.8392,60.7164,60.7259,46868.0
2021-10-15 13:30:00,64.28,64.33,64.26,64.29,45562.0,60.7259,60.7731,60.707,60.7353,45562.0
2021-10-15 13:40:00,64.29,64.35,64.26,64.33,55631.0,60.7353,60.792,60.707,60.7731,55631.0
2021-10-15 13:50:00,64.33,64.36,64.32,64.33,33807.0,60.7731,60.8014,60.7636,60.7731,33807.0
2021-10-15 14:00:00,64.34,64.48,64.34,64.44,56097.0,60.7825,60.9148,60.7825,60.877,56097.0
2021-10-15 14:10:00,64.45,64.53,64.44,64.47,72099.0,60.8865,60.962,60.877,60.9054,72099.0
2021-10-15 14:20:00,64.46,64.48,64.39,64.39,74954.0,60.8959,60.9148,60.8298,60.8298,74954.0
2021-10-15 14:30:00,64.39,64.42,64.37,64.39,71013.0,60.8298,60.8581,60.8109,60.8298,71013.0
2021-10-15 14:40:00,64.38,64.4,64.3,64.34,79324.0,60.8203,60.8392,60.7448,60.7825,79324.0
2021-10-15 14:50:00,64.34,64.36,64.29,64.36,65833.0,60.7825,60.8014,60.7353,60.8014,65833.0
2021-10-15 15:00:00,64.35,64.39,64.3,64.33,89501.0,60.792,60.8298,60.7448,60.7731,89501.0
2021-10-15 15:10:00,64.33,64.42,64.29,64.37,83376.0,60.7731,60.8581,60.7353,60.8109,83376.0
2021-10-15 15:20:00,64.37,64.47,64.34,64.45,77518.0,60.8109,60.9054,60.7825,60.8865,77518.0
2021-10-15 15:30:00,64.45,64.57,64.42,64.56,133962.0,60.8865,60.9998,60.8581,60.9904,133962.0
2021-10-15 15:40:00,64.56,64.58,64.39,64.41,201190.0,60.9904,61.0093,60.8298,60.8487,201190.0
2021-10-15 15:50:00,64.42,64.5,64.3,64.36,499690.0,60.8581,60.9337,60.7448,60.8014,499690.0
2021-10-18 09:30:00,63.98,64.2,63.69,63.79,139155.0,60.4424,60.6503,60.1685,60.2629,139155.0
2021-10-18 09:40:00,63.78,64.19,63.7,64.0,81004.0,60.2535,60.6408,60.1779,60.4613,81004.0
2021-10-18 09:50:00,64.01,64.09,63.91,64.0,56913.0,60.4708,60.5464,60.3763,60.4613,56913.0
2021-10-18 10:00:00,64.01,64.2,63.99,64.05,42298.0,60.4708,60.6503,60.4519,60.5086,42298.0
2021-10-18 10:10:00,64.04,64.15,64.03,64.06,38649.0,60.4991,60.603,60.4897,60.518,38649.0
2021-10-18 10:20:00,64.07,64.22,64.02,64.2,34989.0,60.5275,60.6692,60.4802,60.6503,34989.0
2021-10-18 10:30:00,64.2,64.35,64.12,64.34,67531.0,60.6503,60.792,60.5747,60.7825,67531.0
2021-10-18 10:40:00,64.34,64.53,64.34,64.46,99959.0,60.7825,60.962,60.7825,60.8959,99959.0
2021-10-18 10:50:00,64.47,64.47,64.23,64.27,185475.0,60.9054,60.9054,60.6786,60.7164,185475.0
2021-10-18 11:00:00,64.27,64.34,64.19,64.29,142067.0,60.7164,60.7825,60.6408,60.7353,142067.0
2021-10-18 11:10:00,64.28,64.35,64.23,64.34,106750.0,60.7259,60.792,60.6786,60.7825,106750.0
2021-10-18 11:20:00,64.33,64.38,64.16,64.16,67848.0,60.7731,60.8203,60.6125,60.6125,67848.0
2021-10-18 11:30:00,64.16,64.22,64.13,64.18,40198.0,60.6125,60.6692,60.5842,60.6314,40198.0
2021-10-18 11:40:00,64.19,64.26,64.17,64.21,32083.0,60.6408,60.707,60.6219,60.6597,32083.0
2021-10-18 11:50:00,64.19,64.29,64.18,64.22,40399.0,60.6408,60.7353,60.6314,60.6692,40399.0
2021-10-18 12:00:00,64.22,64.28,64.18,64.22,41567.0,60.6692,60.7259,60.6314,60.6692,41567.0
2021-10-18 12:10:00,64.22,64.33,64.22,64.33,48758.0,60.6692,60.7731,60.6692,60.7731,48758.0
2021-10-18 12:20:00,64.33,64.35,64.27,64.29,34295.0,60.7731,60.792,60.7164,60.7353,34295.0
2021-10-18 12:30:00,64.28,64.38,64.26,64.34,36803.0,60.7259,60.8203,60.707,60.7825,36803.0
2021-10-18 12:40:00,64.34,64.38,64.28,64.29,43281.0,60.7825,60.8203,60.7259,60.7353,43281.0
2021-10-18 12:50:00,64.28,64.29,64.2,64.22,62668.0,60.7259,60.7353,60.6503,60.6692,62668.0
2021-10-18 13:00:00,64.21,64.32,64.21,64.27,39134.0,60.6597,60.7636,60.6597,60.7164,39134.0
2021-10-18 13:10:00,64.28,64.3,64.24,64.27,60686.0,60.7259,60.7448,60.6881,60.7164,60686.0
2021-10-18 13:20:00,64.28,64.31,64.21,64.23,61963.0,60.7259,60.7542,60.6597,60.6786,61963.0
2021-10-18 13:30:00,64.24,64.25,64.16,64.17,35532.0,60.6881,60.6975,60.6125,60.6219,35532.0
2021-10-18 13:40:00,64.16,64.26,64.15,64.24,52437.0,60.6125,60.707,60.603,60.6881,52437.0
2021-10-18 13:50:00,64.25,64.3,64.23,64.27,48843.0,60.6975,60.7448,60.6786,60.7164,48843.0
2021-10-18 14:00:00,64.27,64.36,64.26,64.35,61560.0,60.7164,60.8014,60.707,60.792,61560.0
2021-10-18 14:10:00,64.35,64.66,64.33,64.59,299587.0,60.792,61.0848,60.7731,61.0187,299587.0
2021-10-18 14:20:00,64.58,64.66,64.38,64.64,69271.0,61.0093,61.0848,60.8203,61.066,69271.0
2021-10-18 14:30:00,64.64,64.77,64.59,64.62,89335.0,61.066,61.1888,61.0187,61.0471,89335.0
2021-10-18 14:40:00,64.62,64.63,64.54,64.55,49820.0,61.0471,61.0565,60.9715,60.9809,49820.0
2021-10-18 14:50:00,64.56,64.66,64.56,64.62,39840.0,60.9904,61.0848,60.9904,61.0471,39840.0
2021-10-18 15:00:00,64.62,64.68,64.58,64.66,54242.0,61.0471,61.1037,61.0093,61.0848,54242.0
2021-10-18 15:10:00,64.66,64.74,64.66,64.72,75679.0,61.0848,61.1604,61.0848,61.1415,75679.0
2021-10-18 15:20:00,64.73,64.79,64.71,64.74,62404.0,61.151,61.2077,61.1321,61.1604,62404.0
2021-10-18 15:30:00,64.74,64.77,64.67,64.7,118023.0,61.1604,61.1888,61.0943,61.1226,118023.0
2021-10-18 15:40:00,64.7,64.71,64.62,64.68,103787.0,61.1226,61.1321,61.0471,61.1037,103787.0
2021-10-18 15:50:00,64.69,64.72,64.58,64.63,326743.0,61.1132,61.1415,61.0093,61.0565,326743.0
2021-10-19 09:30:00,64.67,64.84,64.01,64.25,318821.0,61.0943,61.2549,60.4708,60.6975,318821.0
2021-10-19 09:40:00,64.27,64.47,64.17,64.19,66793.0,60.7164,60.9054,60.6219,60.6408,66793.0
2021-10-19 09:50:00,64.2,64.4,64.19,64.19,77660.0,60.6503,60.8392,60.6408,60.6408,77660.0
2021-10-19 10:00:00,64.19,64.2,64.09,64.12,61902.0,60.6408,60.6503,60.5464,60.5747,61902.0
2021-10-19 10:10:00,64.12,64.28,64.09,64.24,71105.0,60.5747,60.7259,60.5464,60.6881,71105.0
2021-10-19 10:20:00,64.23,64.27,64.17,64.21,91040.0,60.6786,60.7164,60.6219,60.6597,91040.0
2021-10-19 10:30:00,64.21,64.32,64.01,64.08,111833.0,60.6597,60.7636,60.4708,60.5369,111833.0
2021-10-19 10:40:00,64.08,64.23,64.06,64.15,174420.0,60.5369,60.6786,60.518,60.603,174420.0
2021-10-19 10:50:00,64.16,64.21,64.12,64.14,55046.0,60.6125,60.6597,60.5747,60.5936,55046.0
2021-10-19 11:00:00,64.15,64.17,64.01,64.02,64268.0,60.603,60.6219,60.4708,60.4802,64268.0
2021-10-19 11:10:00,64.03,64.14,64.03,64.07,74553.0,60.4897,60.5936,60.4897,60.5275,74553.0
2021-10-19 11:20:00,64.06,64.11,64.03,64.09,49208.0,60.518,60.5653,60.4897,60.5464,49208.0
2021-10-19 11:30:00,64.09,64.13,63.97,64.01,68098.0,60.5464,60.5842,60.433,60.4708,68098.0
2021-10-19 11:40:00,64.03,64.06,63.95,64.01,109001.0,60.4897,60.518,60.4141,60.4708,109001.0
2021-10-19 11:50:00,64.0,64.04,63.88,63.95,113515.0,60.4613,60.4991,60.348,60.4141,113515.0
2021-10-19 12:00:00,63.95,64.1,63.91,64.1,49365.0,60.4141,60.5558,60.3763,60.5558,49365.0
2021-10-19 12:10:00,64.11,64.26,64.1,64.18,56530.0,60.5653,60.707,60.5558,60.6314,56530.0
2021-10-19 12:20:00,64.18,64.2,64.08,64.1,95026.0,60.6314,60.6503,60.5369,60.5558,95026.0
2021-10-19 12:30:00,64.1,64.11,64.07,64.09,107895.0,60.5558,60.5653,60.5275,60.5464,107895.0
2021-10-19 12:40:00,64.1,64.11,64.06,64.09,74474.0,60.5558,60.5653,60.518,60.5464,74474.0
2021-10-19 12:50:00,64.09,64.11,64.02,64.06,145215.0,60.5464,60.5653,60.4802,60.518,145215.0
2021-10-19 13:00:00,64.06,64.11,64.05,64.07,71849.0,60.518,60.5653,60.5086,60.5275,71849.0
2021-10-19 13:10:00,64.07,64.09,64.02,64.05,34217.0,60.5275,60.5464,60.4802,60.5086,34217.0
2021-10-19 13:20:00,64.05,64.06,63.93,63.98,46299.0,60.5086,60.518,60.3952,60.4424,46299.0
2021-10-19 13:30:00,63.98,64.05,63.93,64.02,62515.0,60.4424,60.5086,60.3952,60.4802,62515.0
2021-10-19 13:40:00,64.02,64.02,63.94,63.95,44441.0,60.4802,60.4802,60.4047,60.4141,44441.0
2021-10-19 13:50:00,63.95,63.97,63.92,63.95,41044.0,60.4141,60.433,60.3858,60.4141,41044.0
2021-10-19 14:00:00,63.95,63.96,63.81,63.82,206178.0,60.4141,60.4236,60.2818,60.2913,206178.0
2021-10-19 14:10:00,63.82,63.86,63.7,63.85,216016.0,60.2913,60.3291,60.1779,60.3196,216016.0
2021-10-19 14:20:00,63.85,63.93,63.82,63.91,50243.0,60.3196,60.3952,60.2913,60.3763,50243.0
2021-10-19 14:30:00,63.92,63.94,63.85,63.9,70034.0,60.3858,60.4047,60.3196,60.3669,70034.0
2021-10-19 14:40:00,63.9,63.9,63.66,63.7,129352.0,60.3669,60.3669,60.1401,60.1779,129352.0
2021-10-19 14:50:00,63.69,63.71,63.66,63.69,126486.0,60.1685,60.1874,60.1401,60.1685,126486.0
2021-10-19 15:00:00,63.68,63.68,63.46,63.61,367019.0,60.159,60.159,59.9512,60.0929,367019.0
2021-10-19 15:10:00,63.61,63.89,63.57,63.89,260708.0,60.0929,60.3574,60.0551,60.3574,260708.0
2021-10-19 15:20:00,63.89,63.89,63.66,63.68,133412.0,60.3574,60.3574,60.1401,60.159,133412.0
2021-10-19 15:30:00,63.67,63.75,63.59,63.72,390227.0,60.1496,60.2252,60.074,60.1968,390227.0
2021-10-19 15:40:00,63.71,63.81,63.69,63.8,165028.0,60.1874,60.2818,60.1685,60.2724,165028.0
2021-10-19 15:50:00,63.8,63.9,63.76,63.89,446984.0,60.2724,60.3669,60.2346,60.3574,446984.0
2021-10-20 09:30:00,64.11,64.64,64.02,64.35,205359.0,60.5653,61.066,60.4802,60.792,205359.0
2021-10-20 09:40:00,64.35,64.69,64.25,64.69,124244.0,60.792,61.1132,60.6975,61.1132,124244.0
2021-10-20 09:50:00,64.69,64.78,64.5,64.63,114402.0,61.1132,61.1982,60.9337,61.0565,114402.0
2021-10-20 10:00:00,64.63,64.9,64.61,64.79,91922.0,61.0565,61.3116,61.0376,61.2077,91922.0
2021-10-20 10:10:00,64.8,64.82,64.71,64.74,120301.0,61.2171,61.236,61.1321,61.1604,120301.0
2021-10-20 10:20:00,64.74,64.86,64.74,64.85,62493.0,61.1604,61.2738,61.1604,61.2643,62493.0
2021-10-20 10:30:00,64.84,65.0,64.83,64.97,132391.0,61.2549,61.406,61.2454,61.3777,132391.0
2021-10-20 10:40:00,64.97,65.03,64.91,64.95,86814.0,61.3777,61.4344,61.321,61.3588,86814.0
2021-10-20 10:50:00,64.94,65.0,64.9,64.98,111940.0,61.3494,61.406,61.3116,61.3872,111940.0
2021-10-20 11:00:00,64.98,65.0,64.86,64.89,119994.0,61.3872,61.406,61.2738,61.3021,119994.0
2021-10-20 11:10:00,64.9,64.92,64.83,64.92,62816.0,61.3116,61.3305,61.2454,61.3305,62816.0
2021-10-20 11:20:00,64.92,64.96,64.84,64.88,80966.0,61.3305,61.3683,61.2549,61.2927,80966.0
2021-10-20 11:30:00,64.88,64.95,64.84,64.92,122221.0,61.2927,61.3588,61.2549,61.3305,122221.0
2021-10-20 11:40:00,64.91,64.99,64.86,64.92,77927.0,61.321,61.3966,61.2738,61.3305,77927.0
2021-10-20 11:50:00,64.92,64.94,64.87,64.87,66486.0,61.3305,61.3494,61.2832,61.2832,66486.0
2021-10-20 12:00:00,64.87,64.94,64.79,64.79,79314.0,61.2832,61.3494,61.2077,61.2077,79314.0
2021-10-20 12:10:00,64.78,64.86,64.72,64.76,89081.0,61.1982,61.2738,61.1415,61.1793,89081.0
2021-10-20 12:20:00,64.75,64.76,64.6,64.61,70417.0,61.1699,61.1793,61.0282,61.0376,70417.0
2021-10-20 12:30:00,64.61,64.69,64.6,64.63,90199.0,61.0376,61.1132,61.0282,61.0565,90199.0
2021-10-20 12:40:00,64.63,64.66,64.57,64.63,79180.0,61.0565,61.0848,60.9998,61.0565,79180.0
2021-10-20 12:50:00,64.63,64.73,64.61,64.72,59702.0,61.0565,61.151,61.0376,61.1415,59702.0
2021-10-20 13:00:00,64.72,64.72,64.66,64.7,90584.0,61.1415,61.1415,61.0848,61.1226,90584.0
2021-10-20 13:10:00,64.71,64.71,64.56,64.56,94994.0,61.1321,61.1321,60.9904,60.9904,94994.0
2021-10-20 13:20:00,64.56,64.62,64.5,64.62,85916.0,60.9904,61.0471,60.9337,61.0471,85916.0
2021-10-20 13:30:00,64.62,64.63,64.53,64.56,80027.0,61.0471,61.0565,60.962,60.9904,80027.0
2021-10-20 13:40:00,64.56,64.61,64.5,64.52,117104.0,60.9904,61.0376,60.9337,60.9526,117104.0
2021-10-20 13:50:00,64.52,64.52,64.43,64.46,319102.0,60.9526,60.9526,60.8676,60.8959,319102.0
2021-10-20 14:00:00,64.46,64.52,64.44,64.48,104825.0,60.8959,60.9526,60.877,60.9148,104825.0
2021-10-20 14:10:00,64.48,64.48,64.35,64.37,72425.0,60.9148,60.9148,60.792,60.8109,72425.0
2021-10-20 14:20:00,64.36,64.36,64.29,64.31,85215.0,60.8014,60.8014,60.7353,60.7542,85215.0
2021-10-20 14:30:00,64.31,64.31,64.24,64.28,103150.0,60.7542,60.7542,60.6881,60.7259,103150.0
2021-10-20 14:40:00,64.29,64.3,64.17,64.17,92278.0,60.7353,60.7448,60.6219,60.6219,92278.0
2021-10-20 14:50:00,64.17,64.2,64.08,64.09,92650.0,60.6219,60.6503,60.5369,60.5464,92650.0
2021-10-20 15:00:00,64.1,64.14,64.03,64.03,88081.0,60.5558,60.5936,60.4897,60.4897,88081.0
2021-10-20 15:10:00,64.03,64.05,63.93,63.97,114012.0,60.4897,60.5086,60.3952,60.433,114012.0
2021-10-20 15:20:00,63.97,63.98,63.84,63.85,110606.0,60.433,60.4424,60.3102,60.3196,110606.0
2021-10-20 15:30:00,63.84,63.93,63.83,63.85,144136.0,60.3102,60.3952,60.3007,60.3196,144136.0
2021-10-20 15:40:00,63.85,63.85,63.77,63.78,241179.0,60.3196,60.3196,60.2441,60.2535,241179.0
2021-10-20 15:50:00,63.77,63.86,63.68,63.86,476244.0,60.2441,60.3291,60.159,60.3291,476244.0
2021-10-21 09:30:00,63.9,64.38,63.9,64.11,186955.0,60.3669,60.8203,60.3669,60.5653,186955.0
2021-10-21 09:40:00,64.1,64.38,64.1,64.38,69108.0,60.5558,60.8203,60.5558,60.8203,69108.0
2021-10-21 09:50:00,64.39,64.49,64.3,64.44,66569.0,60.8298,60.9242,60.7448,60.877,66569.0
2021-10-21 10:00:00,64.46,64.51,64.3,64.48,87776.0,60.8959,60.9431,60.7448,60.9148,87776.0
2021-10-21 10:10:00,64.5,64.55,64.36,64.37,49304.0,60.9337,60.9809,60.8014,60.8109,49304.0
2021-10-21 10:20:00,64.37,64.42,64.31,64.42,68061.0,60.8109,60.8581,60.7542,60.8581,68061.0
2021-10-21 10:30:00,64.41,64.5,64.34,64.35,65224.0,60.8487,60.9337,60.7825,60.792,65224.0
2021-10-21 10:40:00,64.33,64.47,64.31,64.42,60949.0,60.7731,60.9054,60.7542,60.8581,60949.0
2021-10-21 10:50:00,64.41,64.54,64.38,64.39,79215.0,60.8487,60.9715,60.8203,60.8298,79215.0
2021-10-21 11:00:00,64.4,64.55,64.4,64.47,107133.0,60.8392,60.9809,60.8392,60.9054,107133.0
2021-10-21 11:10:00,64.46,64.52,64.36,64.37,189938.0,60.8959,60.9526,60.8014,60.8109,189938.0
2021-10-21 11:20:00,64.37,64.37,64.21,64.23,79374.0,60.8109,60.8109,60.6597,60.6786,79374.0
2021-10-21 11:30:00,64.22,64.28,64.18,64.21,66269.0,60.6692,60.7259,60.6314,60.6597,66269.0
2021-10-21 11:40:00,64.2,64.22,64.15,64.22,31392.0,60.6503,60.6692,60.603,60.6692,31392.0
2021-10-21 11:50:00,64.23,64.29,64.22,64.25,36679.0,60.6786,60.7353,60.6692,60.6975,36679.0
2021-10-21 12:00:00,64.26,64.36,64.26,64.31,40401.0,60.707,60.8014,60.707,60.7542,40401.0
2021-10-21 12:10:00,64.31,64.37,64.29,64.34,37376.0,60.7542,60.8109,60.7353,60.7825,37376.0
2021-10-21 12:20:00,64.33,64.39,64.32,64.36,32691.0,60.7731,60.8298,60.7636,60.8014,32691.0
2021-10-21 12:30:00,64.35,64.37,64.28,64.37,39695.0,60.792,60.8109,60.7259,60.8109,39695.0
2021-10-21 12:40:00,64.37,64.43,64.35,64.39,42659.0,60.8109,60.8676,60.792,60.8298,42659.0
2021-10-21 12:50:00,64.4,64.42,64.3,64.33,73416.0,60.8392,60.8581,60.7448,60.7731,73416.0
2021-10-21 13:00:00,64.33,64.38,64.3,64.31,37705.0,60.7731,60.8203,60.7448,60.7542,37705.0
2021-10-21 13:10:00,64.32,64.44,64.32,64.44,40960.0,60.7636,60.877,60.7636,60.877,40960.0
2021-10-21 13:20:00,64.44,64.54,64.44,64.51,46464.0,60.877,60.9715,60.877,60.9431,46464.0
2021-10-21 13:30:00,64.51,64.58,64.49,64.56,30426.0,60.9431,61.0093,60.9242,60.9904,30426.0
2021-10-21 13:40:00,64.56,64.58,64.51,64.51,41452.0,60.9904,61.0093,60.9431,60.9431,41452.0
2021-10-21 13:50:00,64.52,64.53,64.42,64.48,72785.0,60.9526,60.962,60.8581,60.9148,72785.0
2021-10-21 14:00:00,64.48,64.5,64.43,64.48,42019.0,60.9148,60.9337,60.8676,60.9148,42019.0
2021-10-21 14:10:00,64.48,64.54,64.42,64.53,38487.0,60.9148,60.9715,60.8581,60.962,38487.0
2021-10-21 14:20:00,64.53,64.55,64.43,64.45,55805.0,60.962,60.9809,60.8676,60.8865,55805.0
2021-10-21 14:30:00,64.45,64.47,64.39,64.41,44090.0,60.8865,60.9054,60.8298,60.8487,44090.0
2021-10-21 14:40:00,64.41,64.45,64.38,64.45,55956.0,60.8487,60.8865,60.8203,60.8865,55956.0
2021-10-21 14:50:00,64.45,64.53,64.44,64.51,63013.0,60.8865,60.962,60.877,60.9431,63013.0
2021-10-21 15:00:00,64.52,64.57,64.49,64.55,86591.0,60.9526,60.9998,60.9242,60.9809,86591.0
2021-10-21 15:10:00,64.54,64.57,64.47,64.52,72687.0,60.9715,60.9998,60.9054,60.9526,72687.0
2021-10-21 15:20:00,64.52,64.6,64.49,64.59,78655.0,60.9526,61.0282,60.9242,61.0187,78655.0
2021-10-21 15:30:00,64.59,64.61,64.53,64.58,120498.0,61.0187,61.0376,60.962,61.0093,120498.0
2021-10-21 15:40:00,64.58,64.67,64.57,64.67,132281.0,61.0093,61.0943,60.9998,61.0943,132281.0
2021-10-21 15:50:00,64.67,64.72,64.6,64.67,345985.0,61.0943,61.1415,61.0282,61.0943,345985.0
2021-10-22 09:30:00,64.61,64.76,64.21,64.36,183690.0,61.0376,61.1793,60.6597,60.8014,183690.0
2021-10-22 09:40:00,64.37,64.4,64.01,64.01,152420.0,60.8109,60.8392,60.4708,60.4708,152420.0
2021-10-22 09:50:00,64.03,64.28,64.0,64.11,96184.0,60.4897,60.7259,60.4613,60.5653,96184.0
2021-10-22 10:00:00,64.13,64.13,63.81,63.92,101622.0,60.5842,60.5842,60.2818,60.3858,101622.0
2021-10-22 10:10:00,63.9,63.9,63.71,63.84,143064.0,60.3669,60.3669,60.1874,60.3102,143064.0
2021-10-22 10:20:00,63.85,64.1,63.83,64.06,56415.0,60.3196,60.5558,60.3007,60.518,56415.0
2021-10-22 10:30:00,64.06,64.06,63.79,63.82,60020.0,60.518,60.518,60.2629,60.2913,60020.0
2021-10-22 10:40:00,63.82,63.87,63.76,63.84,79972.0,60.2913,60.3385,60.2346,60.3102,79972.0
2021-10-22 10:50:00,63.83,63.92,63.82,63.86,60764.0,60.3007,60.3858,60.2913,60.3291,60764.0
2021-10-22 11:00:00,63.86,64.02,63.85,64.0,61979.0,60.3291,60.4802,60.3196,60.4613,61979.0
2021-10-22 11:10:00,63.99,64.04,63.79,63.83,94291.0,60.4519,60.4991,60.2629,60.3007,94291.0
2021-10-22 11:20:00,63.83,63.84,63.71,63.76,51944.0,60.3007,60.3102,60.1874,60.2346,51944.0
2021-10-22 11:30:00,63.73,63.73,63.6,63.62,78431.0,60.2063,60.2063,60.0835,60.1023,78431.0
2021-10-22 11:40:00,63.62,63.65,63.55,63.57,76839.0,60.1023,60.1307,60.0362,60.0551,76839.0
2021-10-22 11:50:00,63.57,63.68,63.56,63.67,50615.0,60.0551,60.159,60.0457,60.1496,50615.0
2021-10-22 12:00:00,63.67,63.76,63.58,63.73,61540.0,60.1496,60.2346,60.0646,60.2063,61540.0
2021-10-22 12:10:00,63.74,63.79,63.69,63.78,67231.0,60.2157,60.2629,60.1685,60.2535,67231.0
2021-10-22 12:20:00,63.78,63.79,63.69,63.76,29224.0,60.2535,60.2629,60.1685,60.2346,29224.0
2021-10-22 12:30:00,63.76,63.79,63.74,63.77,39526.0,60.2346,60.2629,60.2157,60.2441,39526.0
2021-10-22 12:40:00,63.77,63.83,63.76,63.8,44083.0,60.2441,60.3007,60.2346,60.2724,44083.0
2021-10-22 12:50:00,63.8,63.82,63.73,63.76,34011.0,60.2724,60.2913,60.2063,60.2346,34011.0
2021-10-22 13:00:00,63.75,63.83,63.74,63.82,42155.0,60.2252,60.3007,60.2157,60.2913,42155.0
2021-10-22 13:10:00,63.83,63.89,63.8,63.85,40263.0,60.3007,60.3574,60.2724,60.3196,40263.0
2021-10-22 13:20:00,63.85,63.95,63.85,63.91,66653.0,60.3196,60.4141,60.3196,60.3763,66653.0
2021-10-22 13:30:00,63.92,64.04,63.91,64.02,72752.0,60.3858,60.4991,60.3763,60.4802,72752.0
2021-10-22 13:40:00,64.02,64.08,63.98,64.03,65639.0,60.4802,60.5369,60.4424,60.4897,65639.0
2021-10-22 13:50:00,64.03,64.04,63.96,63.98,86261.0,60.4897,60.4991,60.4236,60.4424,86261.0
2021-10-22 14:00:00,63.99,64.02,63.96,64.01,47126.0,60.4519,60.4802,60.4236,60.4708,47126.0
2021-10-22 14:10:00,64.01,64.07,64.0,64.06,42859.0,60.4708,60.5275,60.4613,60.518,42859.0
2021-10-22 14:20:00,64.06,64.17,64.03,64.17,41661.0,60.518,60.6219,60.4897,60.6219,41661.0
2021-10-22 14:30:00,64.17,64.25,64.16,64.2,50662.0,60.6219,60.6975,60.6125,60.6503,50662.0
2021-10-22 14:40:00,64.21,64.27,64.2,64.23,81637.0,60.6597,60.7164,60.6503,60.6786,81637.0
2021-10-22 14:50:00,64.23,64.27,64.18,64.2,36639.0,60.6786,60.7164,60.6314,60.6503,36639.0
2021-10-22 15:00:00,64.21,64.23,64.12,64.17,51415.0,60.6597,60.6786,60.5747,60.6219,51415.0
2021-10-22 15:10:00,64.17,64.17,64.08,64.1,76071.0,60.6219,60.6219,60.5369,60.5558,76071.0
2021-10-22 15:20:00,64.1,64.18,64.1,64.14,59186.0,60.5558,60.6314,60.5558,60.5936,59186.0
2021-10-22 15:30:00,64.14,64.25,64.06,64.1,89791.0,60.5936,60.6975,60.518,60.5558,89791.0
2021-10-22 15:40:00,64.09,64.13,64.01,64.04,110839.0,60.5464,60.5842,60.4708,60.4991,110839.0
2021-10-22 15:50:00,64.05,64.19,64.02,64.16,501192.0,60.5086,60.6408,60.4802,60.6125,501192.0
2021-10-25 09:30:00,64.34,64.93,64.34,64.89,328125.0,60.7825,61.3399,60.7825,61.3021,328125.0
2021-10-25 09:40:00,64.89,65.18,64.84,64.99,237106.0,61.3021,61.5761,61.2549,61.3966,237106.0
2021-10-25 09:50:00,64.98,65.06,64.83,65.01,141694.0,61.3872,61.4627,61.2454,61.4155,141694.0
2021-10-25 10:00:00,65.02,65.09,64.98,64.98,179699.0,61.4249,61.4911,61.3872,61.3872,179699.0
2021-10-25 10:10:00,64.97,65.04,64.86,65.0,87504.0,61.3777,61.4438,61.2738,61.406,87504.0
2021-10-25 10:20:00,65.02,65.04,64.82,65.03,67607.0,61.4249,61.4438,61.236,61.4344,67607.0
2021-10-25 10:30:00,65.02,65.18,65.02,65.15,115601.0,61.4249,61.5761,61.4249,61.5478,115601.0
2021-10-25 10:40:00,65.14,65.29,65.12,65.23,83196.0,61.5383,61.68,61.5194,61.6233,83196.0
2021-10-25 10:50:00,65.24,65.36,65.13,65.27,244595.0,61.6328,61.7461,61.5289,61.6611,244595.0
2021-10-25 11:00:00,65.27,65.32,65.25,65.28,60791.0,61.6611,61.7084,61.6422,61.6706,60791.0
2021-10-25 11:10:00,65.28,65.3,65.15,65.24,50052.0,61.6706,61.6895,61.5478,61.6328,50052.0
2021-10-25 11:20:00,65.24,65.27,65.17,65.19,51982.0,61.6328,61.6611,61.5666,61.5855,51982.0
2021-10-25 11:30:00,65.18,65.25,65.02,65.22,124207.0,61.5761,61.6422,61.4249,61.6139,124207.0
2021-10-25 11:40:00,65.21,65.55,65.2,65.46,199272.0,61.6044,61.9256,61.595,61.8406,199272.0
2021-10-25 11:50:00,65.46,65.56,65.38,65.5,112465.0,61.8406,61.9351,61.765,61.8784,112465.0
2021-10-25 12:00:00,65.49,65.65,65.48,65.63,97397.0,61.869,62.0201,61.8595,62.0012,97397.0
2021-10-25 12:10:00,65.62,65.63,65.48,65.48,99511.0,61.9918,62.0012,61.8595,61.8595,99511.0
2021-10-25 12:20:00,65.47,65.55,65.45,65.53,105374.0,61.8501,61.9256,61.8312,61.9067,105374.0
2021-10-25 12:30:00,65.52,65.54,65.45,65.52,91934.0,61.8973,61.9162,61.8312,61.8973,91934.0
2021-10-25 12:40:00,65.51,65.54,65.41,65.44,131258.0,61.8878,61.9162,61.7934,61.8217,131258.0
2021-10-25 12:50:00,65.43,65.45,65.34,65.37,77498.0,61.8123,61.8312,61.7272,61.7556,77498.0
2021-10-25 13:00:00,65.37,65.42,65.31,65.4,49157.0,61.7556,61.8028,61.6989,61.7839,49157.0
2021-10-25 13:10:00,65.4,65.47,65.37,65.44,37680.0,61.7839,61.8501,61.7556,61.8217,37680.0
2021-10-25 13:20:00,65.44,65.45,65.29,65.34,49029.0,61.8217,61.8312,61.68,61.7272,49029.0
2021-10-25 13:30:00,65.34,65.38,65.32,65.33,39113.0,61.7272,61.765,61.7084,61.7178,39113.0
2021-10-25 13:40:00,65.33,65.33,65.18,65.19,48086.0,61.7178,61.7178,61.5761,61.5855,48086.0
2021-10-25 13:50:00,65.19,65.25,65.16,65.19,53103.0,61.5855,61.6422,61.5572,61.5855,53103.0
2021-10-25 14:00:00,65.19,65.24,65.12,65.21,55199.0,61.5855,61.6328,61.5194,61.6044,55199.0
2021-10-25 14:10:00,65.21,65.22,65.13,65.19,43771.0,61.6044,61.6139,61.5289,61.5855,43771.0
2021-10-25 14:20:00,65.18,65.32,65.16,65.32,84199.0,61.5761,61.7084,61.5572,61.7084,84199.0
2021-10-25 14:30:00,65.32,65.33,65.19,65.25,101999.0,61.7084,61.7178,61.5855,61.6422,101999.0
2021-10-25 14:40:00,65.24,65.3,65.14,65.16,51667.0,61.6328,61.6895,61.5383,61.5572,51667.0
2021-10-25 14:50:00,65.17,65.17,65.1,65.13,111580.0,61.5666,61.5666,61.5005,61.5289,111580.0
2021-10-25 15:00:00,65.12,65.13,65.06,65.09,77082.0,61.5194,61.5289,61.4627,61.4911,77082.0
2021-10-25 15:10:00,65.09,65.14,65.09,65.09,54157.0,61.4911,61.5383,61.4911,61.4911,54157.0
2021-10-25 15:20:00,65.09,65.1,64.97,65.06,112219.0,61.4911,61.5005,61.3777,61.4627,112219.0
2021-10-25 15:30:00,65.06,65.08,65.0,65.03,99739.0,61.4627,61.4816,61.406,61.4344,99739.0
2021-10-25 15:40:00,65.03,65.17,65.02,65.12,122500.0,61.4344,61.5666,61.4249,61.5194,122500.0
2021-10-25 15:50:00,65.13,65.26,65.07,65.26,441748.0,61.5289,61.6517,61.4722,61.6517,441748.0
2021-10-26 09:30:00,65.63,65.83,65.29,65.37,244027.0,62.0012,62.1902,61.68,61.7556,244027.0
2021-10-26 09:40:00,65.35,65.55,65.3,65.52,155426.0,61.7367,61.9256,61.6895,61.8973,155426.0
2021-10-26 09:50:00,65.52,65.59,65.32,65.32,95862.0,61.8973,61.9634,61.7084,61.7084,95862.0
2021-10-26 10:00:00,65.33,65.45,65.26,65.42,65180.0,61.7178,61.8312,61.6517,61.8028,65180.0
2021-10-26 10:10:00,65.46,65.5,65.38,65.39,53396.0,61.8406,61.8784,61.765,61.7745,53396.0
2021-10-26 10:20:00,65.4,65.46,65.36,65.44,74350.0,61.7839,61.8406,61.7461,61.8217,74350.0
2021-10-26 10:30:00,65.44,65.57,65.3,65.57,74251.0,61.8217,61.9445,61.6895,61.9445,74251.0
2021-10-26 10:40:00,65.57,65.72,65.47,65.69,203625.0,61.9445,62.0862,61.8501,62.0579,203625.0
2021-10-26 10:50:00,65.69,66.09,65.68,66.01,180743.0,62.0579,62.4358,62.0484,62.3602,180743.0
2021-10-26 11:00:00,66.02,66.03,65.88,65.98,229962.0,62.3696,62.3791,62.2374,62.3319,229962.0
2021-10-26 11:10:00,65.98,66.04,65.96,66.03,118989.0,62.3319,62.3885,62.313,62.3791,118989.0
2021-10-26 11:20:00,66.04,66.07,65.98,66.06,90945.0,62.3885,62.4169,62.3319,62.4074,90945.0
2021-10-26 11:30:00,66.05,66.07,65.98,66.03,121094.0,62.398,62.4169,62.3319,62.3791,121094.0
2021-10-26 11:40:00,66.03,66.14,66.02,66.03,79663.0,62.3791,62.483,62.3696,62.3791,79663.0
2021-10-26 11:50:00,66.01,66.07,65.99,66.01,124800.0,62.3602,62.4169,62.3413,62.3602,124800.0
2021-10-26 12:00:00,66.01,66.04,65.9,65.91,228949.0,62.3602,62.3885,62.2563,62.2657,228949.0
2021-10-26 12:10:00,65.9,65.91,65.76,65.8,175159.0,62.2563,62.2657,62.124,62.1618,175159.0
2021-10-26 12:20:00,65.81,65.86,65.53,65.54,125071.0,62.1713,62.2185,61.9067,61.9162,125071.0
2021-10-26 12:30:00,65.54,65.62,65.48,65.49,128897.0,61.9162,61.9918,61.8595,61.869,128897.0
2021-10-26 12:40:00,65.49,65.65,65.49,65.58,98426.0,61.869,62.0201,61.869,61.954,98426.0
2021-10-26 12:50:00,65.59,65.66,65.54,65.59,78339.0,61.9634,62.0296,61.9162,61.9634,78339.0
2021-10-26 13:00:00,65.6,65.6,65.45,65.48,55952.0,61.9729,61.9729,61.8312,61.8595,55952.0
2021-10-26 13:10:00,65.48,65.5,65.39,65.49,48928.0,61.8595,61.8784,61.7745,61.869,48928.0
2021-10-26 13:20:00,65.5,65.56,65.44,65.51,57091.0,61.8784,61.9351,61.8217,61.8878,57091.0
2021-10-26 13:30:00,65.51,65.56,65.46,65.53,59067.0,61.8878,61.9351,61.8406,61.9067,59067.0
2021-10-26 13:40:00,65.53,65.53,65.38,65.41,67089.0,61.9067,61.9067,61.765,61.7934,67089.0
2021-10-26 13:50:00,65.41,65.48,65.38,65.45,109226.0,61.7934,61.8595,61.765,61.8312,109226.0
2021-10-26 14:00:00,65.46,65.63,65.44,65.63,77896.0,61.8406,62.0012,61.8217,62.0012,77896.0
2021-10-26 14:10:00,65.63,65.71,65.6,65.71,64265.0,62.0012,62.0768,61.9729,62.0768,64265.0
2021-10-26 14:20:00,65.7,65.73,65.63,65.66,137118.0,62.0673,62.0957,62.0012,62.0296,137118.0
2021-10-26 14:30:00,65.66,65.73,65.59,65.61,80706.0,62.0296,62.0957,61.9634,61.9823,80706.0
2021-10-26 14:40:00,65.61,65.63,65.5,65.52,65633.0,61.9823,62.0012,61.8784,61.8973,65633.0
2021-10-26 14:50:00,65.52,65.53,65.43,65.49,64126.0,61.8973,61.9067,61.8123,61.869,64126.0
2021-10-26 15:00:00,65.49,65.57,65.49,65.54,68204.0,61.869,61.9445,61.869,61.9162,68204.0
2021-10-26 15:10:00,65.55,65.62,65.52,65.57,78225.0,61.9256,61.9918,61.8973,61.9445,78225.0
2021-10-26 15:20:00,65.58,65.62,65.47,65.48,95600.0,61.954,61.9918,61.8501,61.8595,95600.0
2021-10-26 15:30:00,65.48,65.54,65.39,65.43,154309.0,61.8595,61.9162,61.7745,61.8123,154309.0
2021-10-26 15:40:00,65.43,65.5,65.4,65.43,143883.0,61.8123,61.8784,61.7839,61.8123,143883.0
2021-10-26 15:50:00,65.43,65.5,65.3,65.32,375550.0,61.8123,61.8784,61.6895,61.7084,375550.0
2021-10-27 09:30:00,65.49,65.49,65.02,65.25,107730.0,61.869,61.869,61.4249,61.6422,107730.0
2021-10-27 09:40:00,65.22,65.34,65.11,65.15,68168.0,61.6139,61.7272,61.51,61.5478,68168.0
2021-10-27 09:50:00,65.15,65.16,64.86,64.93,57520.0,61.5478,61.5572,61.2738,61.3399,57520.0
2021-10-27 10:00:00,64.94,64.95,64.65,64.7,94722.0,61.3494,61.3588,61.0754,61.1226,94722.0
2021-10-27 10:10:00,64.71,64.78,64.49,64.51,76757.0,61.1321,61.1982,60.9242,60.9431,76757.0
2021-10-27 10:20:00,64.52,64.56,64.28,64.3,101685.0,60.9526,60.9904,60.7259,60.7448,101685.0
2021-10-27 10:30:00,64.31,64.49,64.23,64.49,107473.0,60.7542,60.9242,60.6786,60.9242,107473.0
2021-10-27 10:40:00,64.48,64.68,64.46,64.66,66734.0,60.9148,61.1037,60.8959,61.0848,66734.0
2021-10-27 10:50:00,64.66,64.77,64.56,64.72,116115.0,61.0848,61.1888,60.9904,61.1415,116115.0
2021-10-27 11:00:00,64.73,64.82,64.71,64.77,56366.0,61.151,61.236,61.1321,61.1888,56366.0
2021-10-27 11:10:00,64.77,64.93,64.76,64.9,29928.0,61.1888,61.3399,61.1793,61.3116,29928.0
2021-10-27 11:20:00,64.9,64.92,64.87,64.9,18702.0,61.3116,61.3305,61.2832,61.3116,18702.0
2021-10-27 11:30:00,64.9,65.03,64.86,65.03,107215.0,61.3116,61.4344,61.2738,61.4344,107215.0
2021-10-27 11:40:00,65.03,65.07,65.0,65.0,37631.0,61.4344,61.4722,61.406,61.406,37631.0
2021-10-27 11:50:00,65.0,65.06,64.99,65.01,92610.0,61.406,61.4627,61.3966,61.4155,92610.0
2021-10-27 12:00:00,65.02,65.15,65.02,65.15,37525.0,61.4249,61.5478,61.4249,61.5478,37525.0
2021-10-27 12:10:00,65.16,65.2,65.06,65.09,30800.0,61.5572,61.595,61.4627,61.4911,30800.0
2021-10-27 12:20:00,65.1,65.1,65.03,65.05,25829.0,61.5005,61.5005,61.4344,61.4533,25829.0
2021-10-27 12:30:00,65.06,65.06,64.9,64.94,100432.0,61.4627,61.4627,61.3116,61.3494,100432.0
2021-10-27 12:40:00,64.94,65.06,64.92,65.04,32282.0,61.3494,61.4627,61.3305,61.4438,32282.0
2021-10-27 12:50:00,65.04,65.07,64.93,64.94,49871.0,61.4438,61.4722,61.3399,61.3494,49871.0
2021-10-27 13:00:00,64.93,65.03,64.92,65.0,31424.0,61.3399,61.4344,61.3305,61.406,31424.0
2021-10-27 13:10:00,65.0,65.04,64.96,65.01,24760.0,61.406,61.4438,61.3683,61.4155,24760.0
2021-10-27 13:20:00,65.01,65.06,64.99,65.0,30087.0,61.4155,61.4627,61.3966,61.406,30087.0
2021-10-27 13:30:00,65.01,65.03,64.83,64.87,80802.0,61.4155,61.4344,61.2454,61.2832,80802.0
2021-10-27 13:40:00,64.87,64.93,64.85,64.9,51524.0,61.2832,61.3399,61.2643,61.3116,51524.0
2021-10-27 13:50:00,64.9,65.03,64.89,65.03,32924.0,61.3116,61.4344,61.3021,61.4344,32924.0
2021-10-27 14:00:00,65.02,65.05,64.98,65.03,53622.0,61.4249,61.4533,61.3872,61.4344,53622.0
2021-10-27 14:10:00,65.03,65.09,65.01,65.01,33640.0,61.4344,61.4911,61.4155,61.4155,33640.0
2021-10-27 14:20:00,65.01,65.09,65.0,65.03,50321.0,61.4155,61.4911,61.406,61.4344,50321.0
2021-10-27 14:30:00,65.03,65.06,64.99,65.05,57414.0,61.4344,61.4627,61.3966,61.4533,57414.0
2021-10-27 14:40:00,65.05,65.13,65.02,65.03,73630.0,61.4533,61.5289,61.4249,61.4344,73630.0
2021-10-27 14:50:00,65.03,65.04,64.94,64.97,38350.0,61.4344,61.4438,61.3494,61.3777,38350.0
2021-10-27 15:00:00,64.97,64.97,64.84,64.84,34428.0,61.3777,61.3777,61.2549,61.2549,34428.0
2021-10-27 15:10:00,64.85,64.85,64.68,64.69,65598.0,61.2643,61.2643,61.1037,61.1132,65598.0
2021-10-27 15:20:00,64.69,64.72,64.58,64.7,127609.0,61.1132,61.1415,61.0093,61.1226,127609.0
2021-10-27 15:30:00,64.7,64.77,64.67,64.76,89301.0,61.1226,61.1888,61.0943,61.1793,89301.0
2021-10-27 15:40:00,64.76,64.81,64.65,64.66,84268.0,61.1793,61.2266,61.0754,61.0848,84268.0
2021-10-27 15:50:00,64.65,64.7,64.52,64.56,263618.0,61.0754,61.1226,60.9526,60.9904,263618.0
2021-10-28 09:30:00,64.82,65.19,64.82,64.91,119745.0,61.236,61.5855,61.236,61.321,119745.0
2021-10-28 09:40:00,64.91,65.04,64.76,64.87,73846.0,61.321,61.4438,61.1793,61.2832,73846.0
2021-10-28 09:50:00,64.89,65.01,64.82,64.98,60148.0,61.3021,61.4155,61.236,61.3872,60148.0
2021-10-28 10:00:00,64.98,65.04,64.83,64.91,53358.0,61.3872,61.4438,61.2454,61.321,53358.0
2021-10-28 10:10:00,64.92,65.08,64.91,65.04,46282.0,61.3305,61.4816,61.321,61.4438,46282.0
2021-10-28 10:20:00,65.02,65.19,64.96,65.16,32006.0,61.4249,61.5855,61.3683,61.5572,32006.0
2021-10-28 10:30:00,65.15,65.2,65.08,65.16,69028.0,61.5478,61.595,61.4816,61.5572,69028.0
2021-10-28 10:40:00,65.17,65.18,65.05,65.07,51135.0,61.5666,61.5761,61.4533,61.4722,51135.0
2021-10-28 10:50:00,65.06,65.12,65.02,65.1,55402.0,61.4627,61.5194,61.4249,61.5005,55402.0
2021-10-28 11:00:00,65.11,65.31,65.1,65.3,36238.0,61.51,61.6989,61.5005,61.6895,36238.0
2021-10-28 11:10:00,65.28,65.32,65.15,65.21,33915.0,61.6706,61.7084,61.5478,61.6044,33915.0
2021-10-28 11:20:00,65.21,65.22,65.04,65.12,39068.0,61.6044,61.6139,61.4438,61.5194,39068.0
2021-10-28 11:30:00,65.12,65.37,65.12,65.35,54503.0,61.5194,61.7556,61.5194,61.7367,54503.0
2021-10-28 11:40:00,65.35,65.4,65.22,65.22,69131.0,61.7367,61.7839,61.6139,61.6139,69131.0
2021-10-28 11:50:00,65.23,65.25,65.16,65.16,62499.0,61.6233,61.6422,61.5572,61.5572,62499.0
2021-10-28 12:00:00,65.17,65.29,65.17,65.24,92644.0,61.5666,61.68,61.5666,61.6328,92644.0
2021-10-28 12:10:00,65.23,65.27,65.19,65.25,79465.0,61.6233,61.6611,61.5855,61.6422,79465.0
2021-10-28 12:20:00,65.24,65.3,65.07,65.07,67721.0,61.6328,61.6895,61.4722,61.4722,67721.0
2021-10-28 12:30:00,65.05,65.05,64.95,64.99,54353.0,61.4533,61.4533,61.3588,61.3966,54353.0
2021-10-28 12:40:00,65.0,65.01,64.93,65.0,37354.0,61.406,61.4155,61.3399,61.406,37354.0
2021-10-28 12:50:00,65.0,65.02,64.93,64.93,36510.0,61.406,61.4249,61.3399,61.3399,36510.0
2021-10-28 13:00:00,64.94,65.08,64.91,65.05,29413.0,61.3494,61.4816,61.321,61.4533,29413.0
2021-10-28 13:10:00,65.06,65.1,65.02,65.03,49209.0,61.4627,61.5005,61.4249,61.4344,49209.0
2021-10-28 13:20:00,65.03,65.08,64.97,65.08,22995.0,61.4344,61.4816,61.3777,61.4816,22995.0
2021-10-28 13:30:00,65.07,65.12,65.04,65.1,41094.0,61.4722,61.5194,61.4438,61.5005,41094.0
2021-10-28 13:40:00,65.11,65.15,65.08,65.09,22113.0,61.51,61.5478,61.4816,61.4911,22113.0
2021-10-28 13:50:00,65.09,65.11,65.04,65.07,33498.0,61.4911,61.51,61.4438,61.4722,33498.0
2021-10-28 14:00:00,65.07,65.12,65.04,65.05,42095.0,61.4722,61.5194,61.4438,61.4533,42095.0
2021-10-28 14:10:00,65.05,65.15,65.04,65.09,153900.0,61.4533,61.5478,61.4438,61.4911,153900.0
2021-10-28 14:20:00,65.1,65.11,65.04,65.09,87936.0,61.5005,61.51,61.4438,61.4911,87936.0
2021-10-28 14:30:00,65.09,65.14,65.06,65.1,55440.0,61.4911,61.5383,61.4627,61.5005,55440.0
2021-10-28 14:40:00,65.11,65.12,65.06,65.11,38406.0,61.51,61.5194,61.4627,61.51,38406.0
2021-10-28 14:50:00,65.11,65.13,65.09,65.11,42412.0,61.51,61.5289,61.4911,61.51,42412.0
2021-10-28 15:00:00,65.12,65.15,64.98,65.11,71548.0,61.5194,61.5478,61.3872,61.51,71548.0
2021-10-28 15:10:00,65.1,65.16,65.05,65.14,68772.0,61.5005,61.5572,61.4533,61.5383,68772.0
2021-10-28 15:20:00,65.14,65.15,65.07,65.11,300481.0,61.5383,61.5478,61.4722,61.51,300481.0
2021-10-28 15:30:00,65.11,65.15,65.03,65.11,97277.0,61.51,61.5478,61.4344,61.51,97277.0
2021-10-28 15:40:00,65.1,65.16,65.09,65.14,123593.0,61.5005,61.5572,61.4911,61.5383,123593.0
2021-10-28 15:50:00,65.16,65.26,65.14,65.19,308360.0,61.5572,61.6517,61.5383,61.5855,308360.0
2021-10-29 09:30:00,65.0,65.49,64.81,65.41,139034.0,61.406,61.869,61.2266,61.7934,139034.0
2021-10-29 09:40:00,65.42,65.52,65.23,65.28,73201.0,61.8028,61.8973,61.6233,61.6706,73201.0
2021-10-29 09:50:00,65.29,65.31,65.04,65.06,69130.0,61.68,61.6989,61.4438,61.4627,69130.0
2021-10-29 10:00:00,65.05,65.15,64.96,65.01,119895.0,61.4533,61.5478,61.3683,61.4155,119895.0
2021-10-29 10:10:00,64.99,65.0,64.84,64.84,76099.0,61.3966,61.406,61.2549,61.2549,76099.0
2021-10-29 10:20:00,64.85,64.93,64.74,64.86,203582.0,61.2643,61.3399,61.1604,61.2738,203582.0
2021-10-29 10:30:00,64.85,64.98,64.79,64.92,152215.0,61.2643,61.3872,61.2077,61.3305,152215.0
2021-10-29 10:40:00,64.92,65.0,64.84,64.98,142687.0,61.3305,61.406,61.2549,61.3872,142687.0
2021-10-29 10:50:00,65.0,65.13,65.0,65.12,38776.0,61.406,61.5289,61.406,61.5194,38776.0
2021-10-29 11:00:00,65.11,65.33,65.11,65.29,559931.0,61.51,61.7178,61.51,61.68,559931.0
2021-10-29 11:10:00,65.29,65.52,65.29,65.47,505868.0,61.68,61.8973,61.68,61.8501,505868.0
2021-10-29 11:20:00,65.47,65.77,65.42,65.75,123747.0,61.8501,62.1335,61.8028,62.1146,123747.0
2021-10-29 11:30:00,65.76,65.87,65.72,65.82,134242.0,62.124,62.2279,62.0862,62.1807,134242.0
2021-10-29 11:40:00,65.83,65.84,65.71,65.81,48811.0,62.1902,62.1996,62.0768,62.1713,48811.0
2021-10-29 11:50:00,65.82,65.98,65.79,65.91,54622.0,62.1807,62.3319,62.1524,62.2657,54622.0
2021-10-29 12:00:00,65.91,65.97,65.88,65.94,62621.0,62.2657,62.3224,62.2374,62.2941,62621.0
2021-10-29 12:10:00,65.94,65.99,65.9,65.92,69531.0,62.2941,62.3413,62.2563,62.2752,69531.0
2021-10-29 12:20:00,65.92,65.94,65.79,65.81,38347.0,62.2752,62.2941,62.1524,62.1713,38347.0
2021-10-29 12:30:00,65.8,65.8,65.63,65.65,29849.0,62.1618,62.1618,62.0012,62.0201,29849.0
2021-10-29 12:40:00,65.65,65.7,65.6,65.61,26886.0,62.0201,62.0673,61.9729,61.9823,26886.0
2021-10-29 12:50:00,65.6,65.63,65.54,65.56,33284.0,61.9729,62.0012,61.9162,61.9351,33284.0
2021-10-29 13:00:00,65.55,65.58,65.49,65.55,33191.0,61.9256,61.954,61.869,61.9256,33191.0
2021-10-29 13:10:00,65.55,65.57,65.45,65.46,22482.0,61.9256,61.9445,61.8312,61.8406,22482.0
2021-10-29 13:20:00,65.47,65.49,65.42,65.47,41879.0,61.8501,61.869,61.8028,61.8501,41879.0
2021-10-29 13:30:00,65.46,65.54,65.45,65.5,45169.0,61.8406,61.9162,61.8312,61.8784,45169.0
2021-10-29 13:40:00,65.51,65.52,65.45,65.5,47830.0,61.8878,61.8973,61.8312,61.8784,47830.0
2021-10-29 13:50:00,65.51,65.52,65.48,65.5,35436.0,61.8878,61.8973,61.8595,61.8784,35436.0
2021-10-29 14:00:00,65.51,65.57,65.48,65.56,60281.0,61.8878,61.9445,61.8595,61.9351,60281.0
2021-10-29 14:10:00,65.56,65.71,65.49,65.5,67237.0,61.9351,62.0768,61.869,61.8784,67237.0
2021-10-29 14:20:00,65.5,65.52,65.45,65.45,54403.0,61.8784,61.8973,61.8312,61.8312,54403.0
2021-10-29 14:30:00,65.45,65.45,65.36,65.4,45948.0,61.8312,61.8312,61.7461,61.7839,45948.0
2021-10-29 14:40:00,65.4,65.45,65.37,65.43,44989.0,61.7839,61.8312,61.7556,61.8123,44989.0
2021-10-29 14:50:00,65.43,65.46,65.41,65.42,43101.0,61.8123,61.8406,61.7934,61.8028,43101.0
2021-10-29 15:00:00,65.42,65.43,65.37,65.43,36455.0,61.8028,61.8123,61.7556,61.8123,36455.0
2021-10-29 15:10:00,65.43,65.43,65.3,65.33,41792.0,61.8123,61.8123,61.6895,61.7178,41792.0
2021-10-29 15:20:00,65.33,65.38,65.3,65.38,59298.0,61.7178,61.765,61.6895,61.765,59298.0
2021-10-29 15:30:00,65.38,65.41,65.28,65.34,96365.0,61.765,61.7934,61.6706,61.7272,96365.0
2021-10-29 15:40:00,65.33,65.51,65.32,65.45,95367.0,61.7178,61.8878,61.7084,61.8312,95367.0
2021-10-29 15:50:00,65.45,65.54,65.44,65.48,379558.0,61.8312,61.9162,61.8217,61.8595,379558.0
2021-11-01 09:30:00,65.53,65.97,65.45,65.72,183981.0,61.9067,62.3224,61.8312,62.0862,183981.0
2021-11-01 09:40:00,65.71,65.88,65.64,65.82,229810.0,62.0768,62.2374,62.0107,62.1807,229810.0
2021-11-01 09:50:00,65.83,66.25,65.71,66.25,133315.0,62.1902,62.5869,62.0768,62.5869,133315.0
2021-11-01 10:00:00,66.25,66.25,65.86,65.99,107720.0,62.5869,62.5869,62.2185,62.3413,107720.0
2021-11-01 10:10:00,65.99,66.15,65.92,66.12,79027.0,62.3413,62.4925,62.2752,62.4641,79027.0
2021-11-01 10:20:00,66.11,66.26,66.11,66.24,104128.0,62.4547,62.5964,62.4547,62.5775,104128.0
2021-11-01 10:30:00,66.24,66.33,66.17,66.21,104913.0,62.5775,62.6625,62.5114,62.5491,104913.0
2021-11-01 10:40:00,66.2,66.32,66.13,66.19,103272.0,62.5397,62.6531,62.4736,62.5302,103272.0
2021-11-01 10:50:00,66.18,66.25,66.11,66.14,119294.0,62.5208,62.5869,62.4547,62.483,119294.0
2021-11-01 11:00:00,66.15,66.35,66.15,66.25,75601.0,62.4925,62.6814,62.4925,62.5869,75601.0
2021-11-01 11:10:00,66.25,66.34,66.22,66.31,64176.0,62.5869,62.672,62.5586,62.6436,64176.0
2021-11-01 11:20:00,66.31,66.48,66.31,66.47,134539.0,62.6436,62.8042,62.6436,62.7948,134539.0
2021-11-01 11:30:00,66.47,66.51,66.33,66.34,76678.0,62.7948,62.8326,62.6625,62.672,76678.0
2021-11-01 11:40:00,66.34,66.55,66.33,66.48,114931.0,62.672,62.8703,62.6625,62.8042,114931.0
2021-11-01 11:50:00,66.48,66.51,66.41,66.48,62284.0,62.8042,62.8326,62.7381,62.8042,62284.0
2021-11-01 12:00:00,66.48,66.66,66.42,66.66,76848.0,62.8042,62.9743,62.7475,62.9743,76848.0
2021-11-01 12:10:00,66.67,66.74,66.6,66.69,90404.0,62.9837,63.0498,62.9176,63.0026,90404.0
2021-11-01 12:20:00,66.69,66.86,66.65,66.82,94558.0,63.0026,63.1632,62.9648,63.1254,94558.0
2021-11-01 12:30:00,66.82,66.93,66.76,66.92,91933.0,63.1254,63.2293,63.0687,63.2199,91933.0
2021-11-01 12:40:00,66.91,67.03,66.88,66.99,90064.0,63.2104,63.3238,63.1821,63.286,90064.0
2021-11-01 12:50:00,66.99,67.0,66.84,66.88,64629.0,63.286,63.2955,63.1443,63.1821,64629.0
2021-11-01 13:00:00,66.88,66.91,66.81,66.86,98048.0,63.1821,63.2104,63.116,63.1632,98048.0
2021-11-01 13:10:00,66.86,66.87,66.73,66.73,80235.0,63.1632,63.1727,63.0404,63.0404,80235.0
2021-11-01 13:20:00,66.73,66.77,66.62,66.72,56884.0,63.0404,63.0782,62.9365,63.0309,56884.0
2021-11-01 13:30:00,66.73,66.87,66.72,66.85,120995.0,63.0404,63.1727,63.0309,63.1538,120995.0
2021-11-01 13:40:00,66.85,66.86,66.7,66.7,104891.0,63.1538,63.1632,63.0121,63.0121,104891.0
2021-11-01 13:50:00,66.7,66.71,66.55,66.68,90702.0,63.0121,63.0215,62.8703,62.9932,90702.0
2021-11-01 14:00:00,66.67,66.69,66.55,66.55,75321.0,62.9837,63.0026,62.8703,62.8703,75321.0
2021-11-01 14:10:00,66.55,66.64,66.52,66.52,77601.0,62.8703,62.9554,62.842,62.842,77601.0
2021-11-01 14:20:00,66.51,66.59,66.48,66.57,102857.0,62.8326,62.9081,62.8042,62.8892,102857.0
2021-11-01 14:30:00,66.56,66.67,66.55,66.65,59034.0,62.8798,62.9837,62.8703,62.9648,59034.0
2021-11-01 14:40:00,66.65,66.72,66.65,66.67,81134.0,62.9648,63.0309,62.9648,62.9837,81134.0
2021-11-01 14:50:00,66.67,66.74,66.66,66.72,98232.0,62.9837,63.0498,62.9743,63.0309,98232.0
2021-11-01 15:00:00,66.72,66.72,66.57,66.59,65740.0,63.0309,63.0309,62.8892,62.9081,65740.0
2021-11-01 15:10:00,66.59,66.61,66.48,66.48,77087.0,62.9081,62.927,62.8042,62.8042,77087.0
2021-11-01 15:20:00,66.48,66.55,66.43,66.49,87313.0,62.8042,62.8703,62.757,62.8137,87313.0
2021-11-01 15:30:00,66.5,66.53,66.43,66.44,118548.0,62.8231,62.8515,62.757,62.7664,118548.0
2021-11-01 15:40:00,66.44,66.49,66.39,66.46,152877.0,62.7664,62.8137,62.7192,62.7853,152877.0
2021-11-01 15:50:00,66.46,66.7,66.45,66.65,478568.0,62.7853,63.0121,62.7759,62.9648,478568.0
2021-11-02 09:30:00,66.87,66.94,66.35,66.39,260102.0,63.1727,63.2388,62.6814,62.7192,260102.0
2021-11-02 09:40:00,66.39,66.72,66.27,66.62,178778.0,62.7192,63.0309,62.6058,62.9365,178778.0
2021-11-02 09:50:00,66.6,66.84,66.55,66.75,97582.0,62.9176,63.1443,62.8703,63.0593,97582.0
2021-11-02 10:00:00,66.75,67.06,66.75,66.99,126171.0,63.0593,63.3521,63.0593,63.286,126171.0
2021-11-02 10:10:00,67.0,67.2,66.9,67.16,100120.0,63.2955,63.4844,63.201,63.4466,100120.0
2021-11-02 10:20:00,67.16,67.19,66.95,67.02,63694.0,63.4466,63.475,63.2482,63.3144,63694.0
2021-11-02 10:30:00,67.03,67.13,66.94,67.1,74931.0,63.3238,63.4183,63.2388,63.3899,74931.0
2021-11-02 10:40:00,67.1,67.28,67.07,67.25,92265.0,63.3899,63.56,63.3616,63.5316,92265.0
2021-11-02 10:50:00,67.25,67.38,67.22,67.37,86834.0,63.5316,63.6545,63.5033,63.645,86834.0
2021-11-02 11:00:00,67.38,67.39,67.15,67.16,85286.0,63.6545,63.6639,63.4372,63.4466,85286.0
2021-11-02 11:10:00,67.15,67.32,67.15,67.31,70132.0,63.4372,63.5978,63.4372,63.5883,70132.0
2021-11-02 11:20:00,67.31,67.43,67.29,67.43,65332.0,63.5883,63.7017,63.5694,63.7017,65332.0
2021-11-02 11:30:00,67.41,67.42,67.22,67.26,59567.0,63.6828,63.6922,63.5033,63.5411,59567.0
2021-11-02 11:40:00,67.26,67.28,67.08,67.09,120664.0,63.5411,63.56,63.371,63.3805,120664.0
2021-11-02 11:50:00,67.1,67.1,66.93,66.94,43697.0,63.3899,63.3899,63.2293,63.2388,43697.0
2021-11-02 12:00:00,66.94,66.97,66.83,66.89,66720.0,63.2388,63.2671,63.1349,63.1915,66720.0
2021-11-02 12:10:00,66.9,66.91,66.78,66.86,104091.0,63.201,63.2104,63.0876,63.1632,104091.0
2021-11-02 12:20:00,66.86,66.93,66.85,66.92,170657.0,63.1632,63.2293,63.1538,63.2199,170657.0
2021-11-02 12:30:00,66.92,67.06,66.92,67.06,71790.0,63.2199,63.3521,63.2199,63.3521,71790.0
2021-11-02 12:40:00,67.06,67.11,67.0,67.01,59589.0,63.3521,63.3994,63.2955,63.3049,59589.0
2021-11-02 12:50:00,67.01,67.06,66.96,66.97,74431.0,63.3049,63.3521,63.2577,63.2671,74431.0
2021-11-02 13:00:00,66.97,67.02,66.92,66.98,50513.0,63.2671,63.3144,63.2199,63.2766,50513.0
2021-11-02 13:10:00,66.96,67.03,66.96,67.01,45572.0,63.2577,63.3238,63.2577,63.3049,45572.0
2021-11-02 13:20:00,67.02,67.2,66.98,67.18,104090.0,63.3144,63.4844,63.2766,63.4655,104090.0
2021-11-02 13:30:00,67.18,67.27,67.14,67.26,95675.0,63.4655,63.5505,63.4277,63.5411,95675.0
2021-11-02 13:40:00,67.26,67.28,67.03,67.21,177845.0,63.5411,63.56,63.3238,63.4939,177845.0
2021-11-02 13:50:00,67.22,67.39,67.2,67.37,203470.0,63.5033,63.6639,63.4844,63.645,203470.0
2021-11-02 14:00:00,67.37,67.51,67.36,67.46,107373.0,63.645,63.7773,63.6356,63.73,107373.0
2021-11-02 14:10:00,67.45,67.69,67.45,67.68,124498.0,63.7206,63.9473,63.7206,63.9379,124498.0
2021-11-02 14:20:00,67.67,67.71,67.58,67.7,124924.0,63.9284,63.9662,63.8434,63.9568,124924.0
2021-11-02 14:30:00,67.71,67.79,67.63,67.75,155494.0,63.9662,64.0418,63.8906,64.004,155494.0
2021-11-02 14:40:00,67.74,67.85,67.7,67.79,115262.0,63.9945,64.0985,63.9568,64.0418,115262.0
2021-11-02 14:50:00,67.79,67.88,67.77,67.86,135296.0,64.0418,64.1268,64.0229,64.1079,135296.0
2021-11-02 15:00:00,67.85,67.88,67.72,67.77,209237.0,64.0985,64.1268,63.9757,64.0229,209237.0
2021-11-02 15:10:00,67.76,67.8,67.49,67.49,109442.0,64.0134,64.0512,63.7584,63.7584,109442.0
2021-11-02 15:20:00,67.49,67.49,67.27,67.28,123547.0,63.7584,63.7584,63.5505,63.56,123547.0
2021-11-02 15:30:00,67.28,67.31,67.18,67.26,269636.0,63.56,63.5883,63.4655,63.5411,269636.0
2021-11-02 15:40:00,67.26,67.42,67.23,67.36,252892.0,63.5411,63.6922,63.5127,63.6356,252892.0
2021-11-02 15:50:00,67.36,67.48,67.29,67.32,796088.0,63.6356,63.7489,63.5694,63.5978,796088.0
2021-11-03 09:30:00,66.95,67.42,66.95,67.17,379263.0,63.2482,63.6922,63.2482,63.4561,379263.0
2021-11-03 09:40:00,67.17,67.68,67.15,67.68,193622.0,63.4561,63.9379,63.4372,63.9379,193622.0
2021-11-03 09:50:00,67.71,67.98,67.56,67.95,113752.0,63.9662,64.2213,63.8245,64.1929,113752.0
2021-11-03 10:00:00,67.96,68.35,67.95,68.34,139851.0,64.2024,64.5708,64.1929,64.5614,139851.0
2021-11-03 10:10:00,68.34,68.45,68.25,68.42,117998.0,64.5614,64.6653,64.4763,64.6369,117998.0
2021-11-03 10:20:00,68.41,68.63,68.33,68.56,99328.0,64.6275,64.8353,64.5519,64.7692,99328.0
2021-11-03 10:30:00,68.56,68.67,68.45,68.45,86419.0,64.7692,64.8731,64.6653,64.6653,86419.0
2021-11-03 10:40:00,68.45,68.49,68.24,68.31,53656.0,64.6653,64.7031,64.4669,64.533,53656.0
2021-11-03 10:50:00,68.33,68.33,68.1,68.11,81829.0,64.5519,64.5519,64.3346,64.3441,81829.0
2021-11-03 11:00:00,68.09,68.33,68.07,68.33,97614.0,64.3252,64.5519,64.3063,64.5519,97614.0
2021-11-03 11:10:00,68.33,68.39,68.24,68.33,53423.0,64.5519,64.6086,64.4669,64.5519,53423.0
2021-11-03 11:20:00,68.34,68.5,68.31,68.4,61505.0,64.5614,64.7125,64.533,64.6181,61505.0
2021-11-03 11:30:00,68.4,68.71,68.39,68.59,197204.0,64.6181,64.9109,64.6086,64.7976,197204.0
2021-11-03 11:40:00,68.57,68.57,68.3,68.34,109322.0,64.7787,64.7787,64.5236,64.5614,109322.0
2021-11-03 11:50:00,68.34,68.36,68.2,68.2,41877.0,64.5614,64.5803,64.4291,64.4291,41877.0
2021-11-03 12:00:00,68.2,68.25,68.07,68.08,71864.0,64.4291,64.4763,64.3063,64.3157,71864.0
2021-11-03 12:10:00,68.08,68.1,67.86,67.98,136335.0,64.3157,64.3346,64.1079,64.2213,136335.0
2021-11-03 12:20:00,67.98,68.05,67.93,68.0,75933.0,64.2213,64.2874,64.174,64.2402,75933.0
2021-11-03 12:30:00,68.02,68.06,67.97,67.99,70939.0,64.2591,64.2969,64.2118,64.2307,70939.0
2021-11-03 12:40:00,67.99,68.11,67.98,68.11,46720.0,64.2307,64.3441,64.2213,64.3441,46720.0
2021-11-03 12:50:00,68.11,68.14,68.03,68.08,80974.0,64.3441,64.3724,64.2685,64.3157,80974.0
2021-11-03 13:00:00,68.09,68.17,68.07,68.14,53966.0,64.3252,64.4008,64.3063,64.3724,53966.0
2021-11-03 13:10:00,68.15,68.18,68.06,68.08,46960.0,64.3819,64.4102,64.2969,64.3157,46960.0
2021-11-03 13:20:00,68.06,68.09,67.93,67.94,62167.0,64.2969,64.3252,64.174,64.1835,62167.0
2021-11-03 13:30:00,67.94,67.95,67.82,67.89,39726.0,64.1835,64.1929,64.0701,64.1363,39726.0
2021-11-03 13:40:00,67.87,67.9,67.81,67.89,110710.0,64.1174,64.1457,64.0607,64.1363,110710.0
2021-11-03 13:50:00,67.88,67.91,67.82,67.91,44532.0,64.1268,64.1551,64.0701,64.1551,44532.0
2021-11-03 14:00:00,67.91,68.23,67.9,68.07,49237.0,64.1551,64.4575,64.1457,64.3063,49237.0
2021-11-03 14:10:00,68.04,68.12,68.0,68.1,70937.0,64.278,64.3535,64.2402,64.3346,70937.0
2021-11-03 14:20:00,68.09,68.19,68.08,68.14,71676.0,64.3252,64.4197,64.3157,64.3724,71676.0
2021-11-03 14:30:00,68.15,68.23,68.08,68.2,63706.0,64.3819,64.4575,64.3157,64.4291,63706.0
2021-11-03 14:40:00,68.21,68.49,68.21,68.48,76277.0,64.4386,64.7031,64.4386,64.6936,76277.0
2021-11-03 14:50:00,68.47,68.55,68.4,68.46,74393.0,64.6842,64.7598,64.6181,64.6747,74393.0
2021-11-03 15:00:00,68.45,68.45,68.28,68.36,84866.0,64.6653,64.6653,64.5047,64.5803,84866.0
2021-11-03 15:10:00,68.34,68.36,68.21,68.24,91734.0,64.5614,64.5803,64.4386,64.4669,91734.0
2021-11-03 15:20:00,68.25,68.32,68.24,68.27,77078.0,64.4763,64.5425,64.4669,64.4952,77078.0
2021-11-03 15:30:00,68.27,68.34,68.14,68.16,123604.0,64.4952,64.5614,64.3724,64.3913,123604.0
2021-11-03 15:40:00,68.16,68.32,68.13,68.32,131500.0,64.3913,64.5425,64.363,64.5425,131500.0
2021-11-03 15:50:00,68.31,68.47,68.27,68.45,491779.0,64.533,64.6842,64.4952,64.6653,491779.0
2021-11-04 09:30:00,68.63,68.87,68.41,68.72,182162.0,64.8353,65.0621,64.6275,64.9204,182162.0
2021-11-04 09:40:00,68.72,68.95,68.64,68.94,197229.0,64.9204,65.1376,64.8448,65.1282,197229.0
2021-11-04 09:50:00,68.93,69.2,68.91,69.18,128859.0,65.1188,65.3738,65.0999,65.3549,128859.0
2021-11-04 10:00:00,69.19,69.27,68.92,68.94,93557.0,65.3644,65.44,65.1093,65.1282,93557.0
2021-11-04 10:10:00,68.94,69.05,68.84,69.02,180933.0,65.1282,65.2321,65.0337,65.2038,180933.0
2021-11-04 10:20:00,69.03,69.23,69.0,69.16,128688.0,65.2132,65.4022,65.1849,65.336,128688.0
2021-11-04 10:30:00,69.16,69.28,69.08,69.13,110711.0,65.336,65.4494,65.2605,65.3077,110711.0
2021-11-04 10:40:00,69.14,69.17,69.02,69.1,158040.0,65.3171,65.3455,65.2038,65.2794,158040.0
2021-11-04 10:50:00,69.09,69.11,68.91,69.0,96158.0,65.2699,65.2888,65.0999,65.1849,96158.0
2021-11-04 11:00:00,69.0,69.0,68.88,68.94,78259.0,65.1849,65.1849,65.0715,65.1282,78259.0
2021-11-04 11:10:00,68.93,69.0,68.86,68.9,310219.0,65.1188,65.1849,65.0526,65.0904,310219.0
2021-11-04 11:20:00,68.91,68.98,68.83,68.93,135560.0,65.0999,65.166,65.0243,65.1188,135560.0
2021-11-04 11:30:00,68.92,69.29,68.92,69.23,255098.0,65.1093,65.4588,65.1093,65.4022,255098.0
2021-11-04 11:40:00,69.24,69.59,69.24,69.34,142476.0,65.4116,65.7423,65.4116,65.5061,142476.0
2021-11-04 11:50:00,69.32,69.55,69.3,69.48,218035.0,65.4872,65.7045,65.4683,65.6383,218035.0
2021-11-04 12:00:00,69.49,69.54,69.42,69.49,71108.0,65.6478,65.695,65.5817,65.6478,71108.0
2021-11-04 12:10:00,69.47,69.56,69.44,69.52,60458.0,65.6289,65.7139,65.6006,65.6761,60458.0
2021-11-04 12:20:00,69.52,69.69,69.51,69.63,53051.0,65.6761,65.8367,65.6667,65.78,53051.0
2021-11-04 12:30:00,69.62,69.77,69.59,69.74,104023.0,65.7706,65.9123,65.7423,65.884,104023.0
2021-11-04 12:40:00,69.74,69.95,69.67,69.87,293546.0,65.884,66.0824,65.8178,66.0068,293546.0
2021-11-04 12:50:00,69.87,69.96,69.57,69.61,215681.0,66.0068,66.0918,65.7234,65.7612,215681.0
2021-11-04 13:00:00,69.61,69.79,69.61,69.7,193791.0,65.7612,65.9312,65.7612,65.8462,193791.0
2021-11-04 13:10:00,69.69,69.79,69.66,69.79,56094.0,65.8367,65.9312,65.8084,65.9312,56094.0
2021-11-04 13:20:00,69.79,69.8,69.66,69.7,176249.0,65.9312,65.9406,65.8084,65.8462,176249.0
2021-11-04 13:30:00,69.7,69.7,69.6,69.65,105690.0,65.8462,65.8462,65.7517,65.7989,105690.0
2021-11-04 13:40:00,69.66,69.85,69.63,69.81,363806.0,65.8084,65.9879,65.78,65.9501,363806.0
2021-11-04 13:50:00,69.81,69.88,69.76,69.84,81385.0,65.9501,66.0162,65.9029,65.9784,81385.0
2021-11-04 14:00:00,69.84,69.84,69.7,69.71,155951.0,65.9784,65.9784,65.8462,65.8556,155951.0
2021-11-04 14:10:00,69.7,69.72,69.6,69.63,112971.0,65.8462,65.8651,65.7517,65.78,112971.0
2021-11-04 14:20:00,69.64,69.69,69.58,69.6,132517.0,65.7895,65.8367,65.7328,65.7517,132517.0
2021-11-04 14:30:00,69.61,69.71,69.57,69.7,187417.0,65.7612,65.8556,65.7234,65.8462,187417.0
2021-11-04 14:40:00,69.71,69.74,69.7,69.7,136601.0,65.8556,65.884,65.8462,65.8462,136601.0
2021-11-04 14:50:00,69.7,69.73,69.56,69.59,157701.0,65.8462,65.8745,65.7139,65.7423,157701.0
2021-11-04 15:00:00,69.59,69.6,69.41,69.48,132419.0,65.7423,65.7517,65.5722,65.6383,132419.0
2021-11-04 15:10:00,69.48,69.66,69.47,69.66,129692.0,65.6383,65.8084,65.6289,65.8084,129692.0
2021-11-04 15:20:00,69.66,69.7,69.6,69.6,98301.0,65.8084,65.8462,65.7517,65.7517,98301.0
2021-11-04 15:30:00,69.61,69.69,69.54,69.58,151082.0,65.7612,65.8367,65.695,65.7328,151082.0
2021-11-04 15:40:00,69.58,69.65,69.5,69.6,183451.0,65.7328,65.7989,65.6572,65.7517,183451.0
2021-11-04 15:50:00,69.6,69.76,69.6,69.74,558155.0,65.7517,65.9029,65.7517,65.884,558155.0
2021-11-05 09:30:00,70.95,71.88,70.85,71.53,412098.0,67.0271,67.9056,66.9326,67.575,412098.0
2021-11-05 09:40:00,71.52,71.65,71.08,71.4,307447.0,67.5655,67.6884,67.1499,67.4522,307447.0
2021-11-05 09:50:00,71.41,71.64,71.09,71.14,299533.0,67.4616,67.6789,67.1593,67.2066,299533.0
2021-11-05 10:00:00,71.14,71.42,71.02,71.06,302110.0,67.2066,67.4711,67.0932,67.131,302110.0
2021-11-05 10:10:00,71.05,71.24,70.9,70.97,158772.0,67.1215,67.301,66.9798,67.046,158772.0
2021-11-05 10:20:00,70.98,71.25,70.96,71.2,166659.0,67.0554,67.3105,67.0365,67.2632,166659.0
2021-11-05 10:30:00,71.21,71.4,71.19,71.33,101173.0,67.2727,67.4522,67.2538,67.3861,101173.0
2021-11-05 10:40:00,71.33,71.56,71.3,71.4,111055.0,67.3861,67.6033,67.3577,67.4522,111055.0
2021-11-05 10:50:00,71.39,71.57,71.39,71.51,119855.0,67.4427,67.6128,67.4427,67.5561,119855.0
2021-11-05 11:00:00,71.52,71.62,71.47,71.48,106329.0,67.5655,67.66,67.5183,67.5278,106329.0
2021-11-05 11:10:00,71.49,71.52,71.42,71.5,106954.0,67.5372,67.5655,67.4711,67.5467,106954.0
2021-11-05 11:20:00,71.51,71.62,71.45,71.49,103912.0,67.5561,67.66,67.4994,67.5372,103912.0
2021-11-05 11:30:00,71.48,71.54,71.29,71.51,122039.0,67.5278,67.5844,67.3483,67.5561,122039.0
2021-11-05 11:40:00,71.51,71.59,71.41,71.59,135862.0,67.5561,67.6317,67.4616,67.6317,135862.0
2021-11-05 11:50:00,71.59,71.65,71.48,71.57,107065.0,67.6317,67.6884,67.5278,67.6128,107065.0
2021-11-05 12:00:00,71.56,71.67,71.55,71.65,125167.0,67.6033,67.7073,67.5939,67.6884,125167.0
2021-11-05 12:10:00,71.65,71.69,71.51,71.51,116666.0,67.6884,67.7261,67.5561,67.5561,116666.0
2021-11-05 12:20:00,71.5,71.5,71.29,71.34,112386.0,67.5467,67.5467,67.3483,67.3955,112386.0
2021-11-05 12:30:00,71.33,71.54,71.27,71.45,180513.0,67.3861,67.5844,67.3294,67.4994,180513.0
2021-11-05 12:40:00,71.44,71.44,71.3,71.34,152386.0,67.49,67.49,67.3577,67.3955,152386.0
2021-11-05 12:50:00,71.34,71.39,71.29,71.35,115150.0,67.3955,67.4427,67.3483,67.4049,115150.0
2021-11-05 13:00:00,71.35,71.53,71.27,71.27,190606.0,67.4049,67.575,67.3294,67.3294,190606.0
2021-11-05 13:10:00,71.26,71.32,71.16,71.23,83149.0,67.3199,67.3766,67.2255,67.2916,83149.0
2021-11-05 13:20:00,71.23,71.26,71.12,71.16,252844.0,67.2916,67.3199,67.1877,67.2255,252844.0
2021-11-05 13:30:00,71.15,71.33,71.13,71.21,102317.0,67.216,67.3861,67.1971,67.2727,102317.0
2021-11-05 13:40:00,71.22,71.3,71.12,71.3,70041.0,67.2821,67.3577,67.1877,67.3577,70041.0
2021-11-05 13:50:00,71.29,71.49,71.28,71.48,74112.0,67.3483,67.5372,67.3388,67.5278,74112.0
2021-11-05 14:00:00,71.47,71.52,71.39,71.51,141028.0,67.5183,67.5655,67.4427,67.5561,141028.0
2021-11-05 14:10:00,71.5,71.51,71.35,71.36,113737.0,67.5467,67.5561,67.4049,67.4144,113737.0
2021-11-05 14:20:00,71.36,71.44,71.33,71.43,120217.0,67.4144,67.49,67.3861,67.4805,120217.0
2021-11-05 14:30:00,71.42,71.46,71.35,71.4,67457.0,67.4711,67.5089,67.4049,67.4522,67457.0
2021-11-05 14:40:00,71.4,71.41,71.27,71.34,93731.0,67.4522,67.4616,67.3294,67.3955,93731.0
2021-11-05 14:50:00,71.34,71.35,71.22,71.3,72973.0,67.3955,67.4049,67.2821,67.3577,72973.0
2021-11-05 15:00:00,71.3,71.32,71.09,71.18,78308.0,67.3577,67.3766,67.1593,67.2443,78308.0
2021-11-05 15:10:00,71.18,71.31,71.18,71.26,81784.0,67.2443,67.3672,67.2443,67.3199,81784.0
2021-11-05 15:20:00,71.26,71.31,71.11,71.2,500471.0,67.3199,67.3672,67.1782,67.2632,500471.0
2021-11-05 15:30:00,71.2,71.32,71.15,71.16,140429.0,67.2632,67.3766,67.216,67.2255,140429.0
2021-11-05 15:40:00,71.16,71.37,71.15,71.27,178364.0,67.2255,67.4238,67.216,67.3294,178364.0
2021-11-05 15:50:00,71.28,71.39,71.2,71.2,547172.0,67.3388,67.4427,67.2632,67.2632,547172.0
2021-11-08 09:30:00,70.9,71.25,70.83,71.03,216110.0,66.9798,67.3105,66.9137,67.1026,216110.0
2021-11-08 09:40:00,71.03,71.09,70.37,70.68,197048.0,67.1026,67.1593,66.4791,66.772,197048.0
2021-11-08 09:50:00,70.68,70.69,70.15,70.28,171291.0,66.772,66.7814,66.2713,66.3941,171291.0
2021-11-08 10:00:00,70.28,70.3,69.99,70.13,182059.0,66.3941,66.413,66.1201,66.2524,182059.0
2021-11-08 10:10:00,70.1,70.41,70.09,70.34,95363.0,66.2241,66.5169,66.2146,66.4508,95363.0
2021-11-08 10:20:00,70.34,70.47,70.15,70.16,86177.0,66.4508,66.5736,66.2713,66.2807,86177.0
2021-11-08 10:30:00,70.16,70.29,70.07,70.12,116903.0,66.2807,66.4036,66.1957,66.243,116903.0
2021-11-08 10:40:00,70.11,70.21,70.01,70.13,109555.0,66.2335,66.328,66.139,66.2524,109555.0
2021-11-08 10:50:00,70.12,70.15,70.04,70.1,90457.0,66.243,66.2713,66.1674,66.2241,90457.0
2021-11-08 11:00:00,70.09,70.21,70.0,70.07,142587.0,66.2146,66.328,66.1296,66.1957,142587.0
2021-11-08 11:10:00,70.05,70.15,70.02,70.14,76636.0,66.1768,66.2713,66.1485,66.2618,76636.0
2021-11-08 11:20:00,70.13,70.14,69.96,70.06,71833.0,66.2524,66.2618,66.0918,66.1863,71833.0
2021-11-08 11:30:00,70.06,70.06,69.85,69.89,104335.0,66.1863,66.1863,65.9879,66.0257,104335.0
2021-11-08 11:40:00,69.9,69.94,69.84,69.86,77009.0,66.0351,66.0729,65.9784,65.9973,77009.0
2021-11-08 11:50:00,69.85,69.87,69.71,69.72,65577.0,65.9879,66.0068,65.8556,65.8651,65577.0
2021-11-08 12:00:00,69.71,69.77,69.67,69.7,57182.0,65.8556,65.9123,65.8178,65.8462,57182.0
2021-11-08 12:10:00,69.7,69.79,69.64,69.78,60639.0,65.8462,65.9312,65.7895,65.9218,60639.0
2021-11-08 12:20:00,69.78,69.81,69.72,69.81,62617.0,65.9218,65.9501,65.8651,65.9501,62617.0
2021-11-08 12:30:00,69.81,69.98,69.76,69.78,78799.0,65.9501,66.1107,65.9029,65.9218,78799.0
2021-11-08 12:40:00,69.78,69.81,69.62,69.63,37144.0,65.9218,65.9501,65.7706,65.78,37144.0
2021-11-08 12:50:00,69.63,69.79,69.56,69.78,63275.0,65.78,65.9312,65.7139,65.9218,63275.0
2021-11-08 13:00:00,69.79,69.86,69.73,69.81,56803.0,65.9312,65.9973,65.8745,65.9501,56803.0
2021-11-08 13:10:00,69.81,69.94,69.8,69.83,55009.0,65.9501,66.0729,65.9406,65.969,55009.0
2021-11-08 13:20:00,69.81,69.97,69.8,69.91,85993.0,65.9501,66.1012,65.9406,66.0446,85993.0
2021-11-08 13:30:00,69.91,69.95,69.87,69.9,63944.0,66.0446,66.0824,66.0068,66.0351,63944.0
2021-11-08 13:40:00,69.9,69.91,69.82,69.83,57001.0,66.0351,66.0446,65.9595,65.969,57001.0
2021-11-08 13:50:00,69.82,70.0,69.81,69.98,82722.0,65.9595,66.1296,65.9501,66.1107,82722.0
2021-11-08 14:00:00,69.99,70.11,69.98,70.09,67486.0,66.1201,66.2335,66.1107,66.2146,67486.0
2021-11-08 14:10:00,70.09,70.11,70.03,70.08,78515.0,66.2146,66.2335,66.1579,66.2052,78515.0
2021-11-08 14:20:00,70.08,70.1,70.03,70.05,79193.0,66.2052,66.2241,66.1579,66.1768,79193.0
2021-11-08 14:30:00,70.06,70.13,70.01,70.02,149067.0,66.1863,66.2524,66.139,66.1485,149067.0
2021-11-08 14:40:00,70.02,70.02,69.89,69.89,48789.0,66.1485,66.1485,66.0257,66.0257,48789.0
2021-11-08 14:50:00,69.89,69.98,69.83,69.95,104029.0,66.0257,66.1107,65.969,66.0824,104029.0
2021-11-08 15:00:00,69.95,69.98,69.91,69.97,86139.0,66.0824,66.1107,66.0446,66.1012,86139.0
2021-11-08 15:10:00,69.97,70.03,69.95,70.02,68739.0,66.1012,66.1579,66.0824,66.1485,68739.0
2021-11-08 15:20:00,70.02,70.04,69.95,69.95,100531.0,66.1485,66.1674,66.0824,66.0824,100531.0
2021-11-08 15:30:00,69.95,69.96,69.84,69.88,138404.0,66.0824,66.0918,65.9784,66.0162,138404.0
2021-11-08 15:40:00,69.88,69.9,69.84,69.89,144030.0,66.0162,66.0351,65.9784,66.0257,144030.0
2021-11-08 15:50:00,69.89,69.94,69.83,69.89,449486.0,66.0257,66.0729,65.969,66.0257,449486.0
2021-11-09 09:30:00,69.81,70.1,69.54,70.0,147387.0,66.1962,66.4712,65.9402,66.3763,147387.0
2021-11-09 09:40:00,70.01,70.17,69.92,70.04,103720.0,66.3858,66.5375,66.3005,66.4143,103720.0
2021-11-09 09:50:00,70.06,70.23,69.93,70.02,116162.0,66.4332,66.5944,66.31,66.3953,116162.0
2021-11-09 10:00:00,70.02,70.26,69.82,69.88,107416.0,66.3953,66.6229,66.2057,66.2626,107416.0
2021-11-09 10:10:00,69.86,69.94,69.62,69.64,77820.0,66.2436,66.3194,66.016,66.035,77820.0
2021-11-09 10:20:00,69.64,69.94,69.61,69.83,70467.0,66.035,66.3194,66.0065,66.2151,70467.0
2021-11-09 10:30:00,69.82,69.92,69.78,69.81,63301.0,66.2057,66.3005,66.1677,66.1962,63301.0
2021-11-09 10:40:00,69.82,69.95,69.79,69.84,43707.0,66.2057,66.3289,66.1772,66.2246,43707.0
2021-11-09 10:50:00,69.83,69.84,69.66,69.76,80306.0,66.2151,66.2246,66.0539,66.1488,80306.0
2021-11-09 11:00:00,69.76,69.85,69.62,69.63,80952.0,66.1488,66.2341,66.016,66.0255,80952.0
2021-11-09 11:10:00,69.62,69.62,69.31,69.43,85401.0,66.016,66.016,65.7221,65.8358,85401.0
2021-11-09 11:20:00,69.42,69.42,69.27,69.36,70457.0,65.8264,65.8264,65.6841,65.7695,70457.0
2021-11-09 11:30:00,69.36,69.44,69.32,69.37,77985.0,65.7695,65.8453,65.7315,65.779,77985.0
2021-11-09 11:40:00,69.38,69.46,69.33,69.38,109899.0,65.7884,65.8643,65.741,65.7884,109899.0
2021-11-09 11:50:00,69.38,69.44,69.34,69.43,45210.0,65.7884,65.8453,65.7505,65.8358,45210.0
2021-11-09 12:00:00,69.43,69.64,69.41,69.58,50156.0,65.8358,66.035,65.8169,65.9781,50156.0
2021-11-09 12:10:00,69.58,69.75,69.58,69.69,69068.0,65.9781,66.1393,65.9781,66.0824,69068.0
2021-11-09 12:20:00,69.69,69.7,69.51,69.52,41584.0,66.0824,66.0919,65.9117,65.9212,41584.0
2021-11-09 12:30:00,69.51,69.61,69.45,69.58,55212.0,65.9117,66.0065,65.8548,65.9781,55212.0
2021-11-09 12:40:00,69.59,69.69,69.56,69.58,60512.0,65.9876,66.0824,65.9591,65.9781,60512.0
2021-11-09 12:50:00,69.58,69.65,69.52,69.52,64985.0,65.9781,66.0445,65.9212,65.9212,64985.0
2021-11-09 13:00:00,69.53,69.61,69.47,69.58,46483.0,65.9307,66.0065,65.8738,65.9781,46483.0
2021-11-09 13:10:00,69.56,69.62,69.5,69.6,57204.0,65.9591,66.016,65.9022,65.997,57204.0
2021-11-09 13:20:00,69.6,69.69,69.6,69.65,71452.0,65.997,66.0824,65.997,66.0445,71452.0
2021-11-09 13:30:00,69.65,69.73,69.54,69.54,64690.0,66.0445,66.1203,65.9402,65.9402,64690.0
2021-11-09 13:40:00,69.54,69.66,69.53,69.63,39792.0,65.9402,66.0539,65.9307,66.0255,39792.0
2021-11-09 13:50:00,69.63,69.75,69.59,69.75,74194.0,66.0255,66.1393,65.9876,66.1393,74194.0
2021-11-09 14:00:00,69.74,69.81,69.67,69.67,51830.0,66.1298,66.1962,66.0634,66.0634,51830.0
2021-11-09 14:10:00,69.68,69.77,69.63,69.77,148925.0,66.0729,66.1582,66.0255,66.1582,148925.0
2021-11-09 14:20:00,69.77,69.79,69.68,69.72,54314.0,66.1582,66.1772,66.0729,66.1108,54314.0
2021-11-09 14:30:00,69.73,69.79,69.65,69.67,40509.0,66.1203,66.1772,66.0445,66.0634,40509.0
2021-11-09 14:40:00,69.67,69.71,69.65,69.66,38795.0,66.0634,66.1014,66.0445,66.0539,38795.0
2021-11-09 14:50:00,69.66,69.66,69.59,69.6,52479.0,66.0539,66.0539,65.9876,65.997,52479.0
2021-11-09 15:00:00,69.6,69.66,69.5,69.51,74192.0,65.997,66.0539,65.9022,65.9117,74192.0
2021-11-09 15:10:00,69.5,69.52,69.32,69.36,77491.0,65.9022,65.9212,65.7315,65.7695,77491.0
2021-11-09 15:20:00,69.36,69.56,69.36,69.55,70749.0,65.7695,65.9591,65.7695,65.9496,70749.0
2021-11-09 15:30:00,69.55,69.59,69.48,69.59,74236.0,65.9496,65.9876,65.8833,65.9876,74236.0
2021-11-09 15:40:00,69.59,69.67,69.58,69.6,123089.0,65.9876,66.0634,65.9781,65.997,123089.0
2021-11-09 15:50:00,69.61,69.71,69.53,69.68,273374.0,66.0065,66.1014,65.9307,66.0729,273374.0
2021-11-10 09:30:00,69.78,70.29,69.62,70.25,342765.0,66.1677,66.6513,66.016,66.6134,342765.0
2021-11-10 09:40:00,70.24,70.24,69.98,70.07,137290.0,66.6039,66.6039,66.3574,66.4427,137290.0
2021-11-10 09:50:00,70.08,70.31,70.02,70.31,127103.0,66.4522,66.6703,66.3953,66.6703,127103.0
2021-11-10 10:00:00,70.34,70.51,70.08,70.08,111574.0,66.6987,66.8599,66.4522,66.4522,111574.0
2021-11-10 10:10:00,70.09,70.09,69.86,69.99,39666.0,66.4617,66.4617,66.2436,66.3669,39666.0
2021-11-10 10:20:00,69.99,70.01,69.85,69.94,63078.0,66.3669,66.3858,66.2341,66.3194,63078.0
2021-11-10 10:30:00,69.94,70.07,69.82,70.06,69164.0,66.3194,66.4427,66.2057,66.4332,69164.0
2021-11-10 10:40:00,70.05,70.07,69.84,69.9,36370.0,66.4238,66.4427,66.2246,66.2815,36370.0
2021-11-10 10:50:00,69.91,69.96,69.75,69.79,53777.0,66.291,66.3384,66.1393,66.1772,53777.0
2021-11-10 11:00:00,69.8,69.95,69.8,69.88,66463.0,66.1867,66.3289,66.1867,66.2626,66463.0
2021-11-10 11:10:00,69.88,70.05,69.88,69.97,32157.0,66.2626,66.4238,66.2626,66.3479,32157.0
2021-11-10 11:20:00,69.95,69.97,69.8,69.82,43024.0,66.3289,66.3479,66.1867,66.2057,43024.0
2021-11-10 11:30:00,69.81,69.84,69.74,69.79,112456.0,66.1962,66.2246,66.1298,66.1772,112456.0
2021-11-10 11:40:00,69.79,69.81,69.76,69.81,82266.0,66.1772,66.1962,66.1488,66.1962,82266.0
2021-11-10 11:50:00,69.81,69.83,69.75,69.76,110478.0,66.1962,66.2151,66.1393,66.1488,110478.0
2021-11-10 12:00:00,69.76,69.77,69.62,69.63,51378.0,66.1488,66.1582,66.016,66.0255,51378.0
2021-11-10 12:10:00,69.62,69.66,69.51,69.55,52974.0,66.016,66.0539,65.9117,65.9496,52974.0
2021-11-10 12:20:00,69.53,69.57,69.42,69.45,58655.0,65.9307,65.9686,65.8264,65.8548,58655.0
2021-11-10 12:30:00,69.45,69.58,69.45,69.57,44028.0,65.8548,65.9781,65.8548,65.9686,44028.0
2021-11-10 12:40:00,69.57,69.57,69.45,69.51,57179.0,65.9686,65.9686,65.8548,65.9117,57179.0
2021-11-10 12:50:00,69.53,69.62,69.53,69.54,39187.0,65.9307,66.016,65.9307,65.9402,39187.0
2021-11-10 13:00:00,69.53,69.54,69.36,69.38,74577.0,65.9307,65.9402,65.7695,65.7884,74577.0
2021-11-10 13:10:00,69.38,69.48,69.32,69.34,64732.0,65.7884,65.8833,65.7315,65.7505,64732.0
2021-11-10 13:20:00,69.35,69.36,69.25,69.31,101636.0,65.76,65.7695,65.6652,65.7221,101636.0
2021-11-10 13:30:00,69.3,69.34,69.19,69.19,89525.0,65.7126,65.7505,65.6083,65.6083,89525.0
2021-11-10 13:40:00,69.2,69.28,69.18,69.22,51017.0,65.6178,65.6936,65.5988,65.6367,51017.0
2021-11-10 13:50:00,69.23,69.3,69.17,69.29,71205.0,65.6462,65.7126,65.5893,65.7031,71205.0
2021-11-10 14:00:00,69.29,69.32,69.16,69.18,73245.0,65.7031,65.7315,65.5798,65.5988,73245.0
2021-11-10 14:10:00,69.19,69.24,69.16,69.22,60256.0,65.6083,65.6557,65.5798,65.6367,60256.0
2021-11-10 14:20:00,69.22,69.3,69.08,69.12,43424.0,65.6367,65.7126,65.504,65.5419,43424.0
2021-11-10 14:30:00,69.12,69.25,69.11,69.19,66602.0,65.5419,65.6652,65.5324,65.6083,66602.0
2021-11-10 14:40:00,69.19,69.23,69.03,69.17,75369.0,65.6083,65.6462,65.4566,65.5893,75369.0
2021-11-10 14:50:00,69.17,69.2,69.09,69.1,52844.0,65.5893,65.6178,65.5134,65.5229,52844.0
2021-11-10 15:00:00,69.11,69.15,69.05,69.1,85899.0,65.5324,65.5703,65.4755,65.5229,85899.0
2021-11-10 15:10:00,69.1,69.32,69.1,69.31,82482.0,65.5229,65.7315,65.5229,65.7221,82482.0
2021-11-10 15:20:00,69.32,69.34,69.23,69.28,43829.0,65.7315,65.7505,65.6462,65.6936,43829.0
2021-11-10 15:30:00,69.28,69.32,69.15,69.19,79131.0,65.6936,65.7315,65.5703,65.6083,79131.0
2021-11-10 15:40:00,69.19,69.25,69.1,69.13,103581.0,65.6083,65.6652,65.5229,65.5514,103581.0
2021-11-10 15:50:00,69.14,69.2,68.9,68.96,700543.0,65.5609,65.6178,65.3333,65.3902,700543.0
2021-11-11 09:30:00,69.08,69.52,68.96,68.99,198606.0,65.504,65.9212,65.3902,65.4186,198606.0
2021-11-11 09:40:00,68.98,69.26,68.84,69.2,203533.0,65.4091,65.6746,65.2764,65.6178,203533.0
2021-11-11 09:50:00,69.21,69.29,69.11,69.17,62390.0,65.6272,65.7031,65.5324,65.5893,62390.0
2021-11-11 10:00:00,69.17,69.36,69.1,69.26,134151.0,65.5893,65.7695,65.5229,65.6746,134151.0
2021-11-11 10:10:00,69.25,69.29,69.09,69.12,106830.0,65.6652,65.7031,65.5134,65.5419,106830.0
2021-11-11 10:20:00,69.12,69.12,68.79,68.85,154196.0,65.5419,65.5419,65.229,65.2859,154196.0
2021-11-11 10:30:00,68.84,68.88,68.77,68.82,195754.0,65.2764,65.3143,65.21,65.2574,195754.0
2021-11-11 10:40:00,68.82,68.88,68.58,68.6,124332.0,65.2574,65.3143,65.0298,65.0488,124332.0
2021-11-11 10:50:00,68.6,68.81,68.54,68.77,280095.0,65.0488,65.2479,64.9919,65.21,280095.0
2021-11-11 11:00:00,68.77,69.14,68.76,69.14,150900.0,65.21,65.5609,65.2005,65.5609,150900.0
2021-11-11 11:10:00,69.13,69.15,68.97,69.01,67629.0,65.5514,65.5703,65.3997,65.4376,67629.0
2021-11-11 11:20:00,69.01,69.03,68.84,68.89,60299.0,65.4376,65.4566,65.2764,65.3238,60299.0
2021-11-11 11:30:00,68.89,69.02,68.82,68.99,58670.0,65.3238,65.4471,65.2574,65.4186,58670.0
2021-11-11 11:40:00,68.98,68.99,68.85,68.9,71737.0,65.4091,65.4186,65.2859,65.3333,71737.0
2021-11-11 11:50:00,68.9,68.93,68.85,68.85,86425.0,65.3333,65.3617,65.2859,65.2859,86425.0
2021-11-11 12:00:00,68.87,68.96,68.86,68.87,83196.0,65.3048,65.3902,65.2954,65.3048,83196.0
2021-11-11 12:10:00,68.86,68.86,68.68,68.7,46579.0,65.2954,65.2954,65.1247,65.1436,46579.0
2021-11-11 12:20:00,68.71,68.72,68.61,68.66,62057.0,65.1531,65.1626,65.0583,65.1057,62057.0
2021-11-11 12:30:00,68.66,68.75,68.64,68.73,45271.0,65.1057,65.191,65.0867,65.1721,45271.0
2021-11-11 12:40:00,68.73,68.74,68.62,68.68,68102.0,65.1721,65.1816,65.0678,65.1247,68102.0
2021-11-11 12:50:00,68.67,68.72,68.59,68.72,127012.0,65.1152,65.1626,65.0393,65.1626,127012.0
2021-11-11 13:00:00,68.73,68.75,68.55,68.6,67552.0,65.1721,65.191,65.0014,65.0488,67552.0
2021-11-11 13:10:00,68.61,68.64,68.51,68.62,59757.0,65.0583,65.0867,64.9635,65.0678,59757.0
2021-11-11 13:20:00,68.62,68.63,68.52,68.55,77760.0,65.0678,65.0773,64.973,65.0014,77760.0
2021-11-11 13:30:00,68.55,68.74,68.54,68.72,164384.0,65.0014,65.1816,64.9919,65.1626,164384.0
2021-11-11 13:40:00,68.71,68.72,68.68,68.69,53366.0,65.1531,65.1626,65.1247,65.1342,53366.0
2021-11-11 13:50:00,68.69,68.69,68.61,68.64,69166.0,65.1342,65.1342,65.0583,65.0867,69166.0
2021-11-11 14:00:00,68.65,68.68,68.59,68.62,49796.0,65.0962,65.1247,65.0393,65.0678,49796.0
2021-11-11 14:10:00,68.62,68.63,68.5,68.53,49352.0,65.0678,65.0773,64.954,64.9824,49352.0
2021-11-11 14:20:00,68.54,68.55,68.48,68.48,54916.0,64.9919,65.0014,64.935,64.935,54916.0
2021-11-11 14:30:00,68.48,68.56,68.44,68.55,66733.0,64.935,65.0109,64.8971,65.0014,66733.0
2021-11-11 14:40:00,68.55,68.57,68.45,68.45,45172.0,65.0014,65.0204,64.9066,64.9066,45172.0
2021-11-11 14:50:00,68.45,68.46,68.39,68.44,69652.0,64.9066,64.9161,64.8497,64.8971,69652.0
2021-11-11 15:00:00,68.44,68.52,68.43,68.48,88172.0,64.8971,64.973,64.8876,64.935,88172.0
2021-11-11 15:10:00,68.48,68.49,68.36,68.44,71139.0,64.935,64.9445,64.8212,64.8971,71139.0
2021-11-11 15:20:00,68.44,68.5,68.41,68.48,69602.0,64.8971,64.954,64.8686,64.935,69602.0
2021-11-11 15:30:00,68.48,68.58,68.44,68.52,398327.0,64.935,65.0298,64.8971,64.973,398327.0
2021-11-11 15:40:00,68.52,68.53,68.28,68.29,176367.0,64.973,64.9824,64.7454,64.7549,176367.0
2021-11-11 15:50:00,68.31,68.37,68.11,68.23,660728.0,64.7738,64.8307,64.5842,64.698,660728.0
2021-11-12 09:30:00,68.7,69.0,68.41,68.46,265057.0,65.1436,65.4281,64.8686,64.9161,265057.0
2021-11-12 09:40:00,68.45,68.53,68.26,68.31,250796.0,64.9066,64.9824,64.7264,64.7738,250796.0
2021-11-12 09:50:00,68.31,68.45,68.18,68.27,128853.0,64.7738,64.9066,64.6506,64.7359,128853.0
2021-11-12 10:00:00,68.25,68.44,68.23,68.41,84893.0,64.7169,64.8971,64.698,64.8686,84893.0
2021-11-12 10:10:00,68.4,68.57,68.38,68.48,73374.0,64.8592,65.0204,64.8402,64.935,73374.0
2021-11-12 10:20:00,68.49,68.52,68.37,68.5,89020.0,64.9445,64.973,64.8307,64.954,89020.0
2021-11-12 10:30:00,68.5,68.6,68.45,68.59,85448.0,64.954,65.0488,64.9066,65.0393,85448.0
2021-11-12 10:40:00,68.57,68.65,68.54,68.64,127815.0,65.0204,65.0962,64.9919,65.0867,127815.0
2021-11-12 10:50:00,68.65,68.66,68.56,68.61,112141.0,65.0962,65.1057,65.0109,65.0583,112141.0
2021-11-12 11:00:00,68.61,68.81,68.6,68.75,85782.0,65.0583,65.2479,65.0488,65.191,85782.0
2021-11-12 11:10:00,68.76,68.93,68.71,68.89,115027.0,65.2005,65.3617,65.1531,65.3238,115027.0
2021-11-12 11:20:00,68.9,68.95,68.85,68.85,101092.0,65.3333,65.3807,65.2859,65.2859,101092.0
2021-11-12 11:30:00,68.86,68.87,68.5,68.76,1592950.0,65.2954,65.3048,64.954,65.2005,1592950.0
2021-11-12 11:40:00,68.76,68.87,68.73,68.82,80380.0,65.2005,65.3048,65.1721,65.2574,80380.0
2021-11-12 11:50:00,68.83,68.9,68.77,68.8,51222.0,65.2669,65.3333,65.21,65.2385,51222.0
2021-11-12 12:00:00,68.83,68.85,68.74,68.74,44859.0,65.2669,65.2859,65.1816,65.1816,44859.0
2021-11-12 12:10:00,68.74,68.85,68.73,68.82,41250.0,65.1816,65.2859,65.1721,65.2574,41250.0
2021-11-12 12:20:00,68.81,68.83,68.76,68.78,49803.0,65.2479,65.2669,65.2005,65.2195,49803.0
2021-11-12 12:30:00,68.78,68.8,68.62,68.63,42687.0,65.2195,65.2385,65.0678,65.0773,42687.0
2021-11-12 12:40:00,68.63,68.66,68.59,68.59,108667.0,65.0773,65.1057,65.0393,65.0393,108667.0
2021-11-12 12:50:00,68.58,68.58,68.5,68.53,65554.0,65.0298,65.0298,64.954,64.9824,65554.0
2021-11-12 13:00:00,68.53,68.56,68.49,68.55,78085.0,64.9824,65.0109,64.9445,65.0014,78085.0
2021-11-12 13:10:00,68.56,68.57,68.51,68.54,74112.0,65.0109,65.0204,64.9635,64.9919,74112.0
2021-11-12 13:20:00,68.54,68.66,68.53,68.58,42199.0,64.9919,65.1057,64.9824,65.0298,42199.0
2021-11-12 13:30:00,68.58,68.67,68.52,68.57,55092.0,65.0298,65.1152,64.973,65.0204,55092.0
2021-11-12 13:40:00,68.57,68.69,68.56,68.69,52574.0,65.0204,65.1342,65.0109,65.1342,52574.0
2021-11-12 13:50:00,68.68,68.77,68.67,68.74,46441.0,65.1247,65.21,65.1152,65.1816,46441.0
2021-11-12 14:00:00,68.74,68.75,68.62,68.64,53988.0,65.1816,65.191,65.0678,65.0867,53988.0
2021-11-12 14:10:00,68.64,68.71,68.6,68.62,43518.0,65.0867,65.1531,65.0488,65.0678,43518.0
2021-11-12 14:20:00,68.62,68.62,68.43,68.44,66849.0,65.0678,65.0678,64.8876,64.8971,66849.0
2021-11-12 14:30:00,68.44,68.44,68.35,68.42,73667.0,64.8971,64.8971,64.8118,64.8781,73667.0
2021-11-12 14:40:00,68.42,68.55,68.39,68.54,53276.0,64.8781,65.0014,64.8497,64.9919,53276.0
2021-11-12 14:50:00,68.55,68.68,68.53,68.58,79239.0,65.0014,65.1247,64.9824,65.0298,79239.0
2021-11-12 15:00:00,68.58,68.72,68.58,68.7,57890.0,65.0298,65.1626,65.0298,65.1436,57890.0
2021-11-12 15:10:00,68.7,68.71,68.66,68.7,58988.0,65.1436,65.1531,65.1057,65.1436,58988.0
2021-11-12 15:20:00,68.7,68.8,68.67,68.8,102979.0,65.1436,65.2385,65.1152,65.2385,102979.0
2021-11-12 15:30:00,68.81,68.99,68.79,68.92,130442.0,65.2479,65.4186,65.229,65.3522,130442.0
2021-11-12 15:40:00,68.92,69.02,68.89,68.98,208929.0,65.3522,65.4471,65.3238,65.4091,208929.0
2021-11-12 15:50:00,68.98,69.03,68.8,68.8,971577.0,65.4091,65.4566,65.2385,65.2385,971577.0
2021-11-15 09:30:00,69.31,69.58,69.16,69.48,387871.0,65.7221,65.9781,65.5798,65.8833,387871.0
2021-11-15 09:40:00,69.5,69.8,69.5,69.69,195116.0,65.9022,66.1867,65.9022,66.0824,195116.0
2021-11-15 09:50:00,69.69,69.69,69.46,69.64,77810.0,66.0824,66.0824,65.8643,66.035,77810.0
2021-11-15 10:00:00,69.63,69.83,69.62,69.83,163534.0,66.0255,66.2151,66.016,66.2151,163534.0
2021-11-15 10:10:00,69.83,70.0,69.83,69.97,125570.0,66.2151,66.3763,66.2151,66.3479,125570.0
2021-11-15 10:20:00,69.97,70.12,69.93,69.95,219475.0,66.3479,66.4901,66.31,66.3289,219475.0
2021-11-15 10:30:00,69.95,69.96,69.83,69.87,102565.0,66.3289,66.3384,66.2151,66.2531,102565.0
2021-11-15 10:40:00,69.87,70.03,69.86,70.02,100011.0,66.2531,66.4048,66.2436,66.3953,100011.0
2021-11-15 10:50:00,70.03,70.2,69.98,70.18,124396.0,66.4048,66.566,66.3574,66.547,124396.0
2021-11-15 11:00:00,70.17,70.45,70.14,70.45,192405.0,66.5375,66.803,66.5091,66.803,192405.0
2021-11-15 11:10:00,70.45,70.48,70.21,70.25,114802.0,66.803,66.8315,66.5755,66.6134,114802.0
2021-11-15 11:20:00,70.26,70.26,70.11,70.17,62949.0,66.6229,66.6229,66.4806,66.5375,62949.0
2021-11-15 11:30:00,70.18,70.21,70.0,70.05,82849.0,66.547,66.5755,66.3763,66.4238,82849.0
2021-11-15 11:40:00,70.05,70.06,69.64,69.8,101688.0,66.4238,66.4332,66.035,66.1867,101688.0
2021-11-15 11:50:00,69.8,69.82,69.63,69.81,185842.0,66.1867,66.2057,66.0255,66.1962,185842.0
2021-11-15 12:00:00,69.81,69.93,69.75,69.85,143197.0,66.1962,66.31,66.1393,66.2341,143197.0
2021-11-15 12:10:00,69.84,69.89,69.61,69.64,44379.0,66.2246,66.272,66.0065,66.035,44379.0
2021-11-15 12:20:00,69.65,69.68,69.49,69.51,48961.0,66.0445,66.0729,65.8927,65.9117,48961.0
2021-11-15 12:30:00,69.51,69.55,69.45,69.5,104243.0,65.9117,65.9496,65.8548,65.9022,104243.0
2021-11-15 12:40:00,69.5,69.55,69.48,69.54,98057.0,65.9022,65.9496,65.8833,65.9402,98057.0
2021-11-15 12:50:00,69.53,69.61,69.43,69.6,48382.0,65.9307,66.0065,65.8358,65.997,48382.0
2021-11-15 13:00:00,69.61,69.61,69.51,69.51,34679.0,66.0065,66.0065,65.9117,65.9117,34679.0
2021-11-15 13:10:00,69.52,69.58,69.46,69.5,49630.0,65.9212,65.9781,65.8643,65.9022,49630.0
2021-11-15 13:20:00,69.5,69.53,69.44,69.53,59976.0,65.9022,65.9307,65.8453,65.9307,59976.0
2021-11-15 13:30:00,69.53,69.65,69.52,69.61,41261.0,65.9307,66.0445,65.9212,66.0065,41261.0
2021-11-15 13:40:00,69.61,69.72,69.6,69.69,148778.0,66.0065,66.1108,65.997,66.0824,148778.0
2021-11-15 13:50:00,69.68,69.69,69.58,69.65,84347.0,66.0729,66.0824,65.9781,66.0445,84347.0
2021-11-15 14:00:00,69.65,69.65,69.58,69.61,172237.0,66.0445,66.0445,65.9781,66.0065,172237.0
2021-11-15 14:10:00,69.61,69.72,69.59,69.61,102551.0,66.0065,66.1108,65.9876,66.0065,102551.0
2021-11-15 14:20:00,69.62,69.65,69.51,69.52,111055.0,66.016,66.0445,65.9117,65.9212,111055.0
2021-11-15 14:30:00,69.51,69.53,69.41,69.42,121729.0,65.9117,65.9307,65.8169,65.8264,121729.0
2021-11-15 14:40:00,69.42,69.43,69.34,69.38,116104.0,65.8264,65.8358,65.7505,65.7884,116104.0
2021-11-15 14:50:00,69.38,69.38,69.3,69.35,81120.0,65.7884,65.7884,65.7126,65.76,81120.0
2021-11-15 15:00:00,69.36,69.37,69.26,69.3,44311.0,65.7695,65.779,65.6746,65.7126,44311.0
2021-11-15 15:10:00,69.3,69.33,69.23,69.24,80635.0,65.7126,65.741,65.6462,65.6557,80635.0
2021-11-15 15:20:00,69.24,69.35,69.24,69.34,81975.0,65.6557,65.76,65.6557,65.7505,81975.0
2021-11-15 15:30:00,69.34,69.39,69.22,69.28,107632.0,65.7505,65.7979,65.6367,65.6936,107632.0
2021-11-15 15:40:00,69.27,69.28,69.21,69.23,162559.0,65.6841,65.6936,65.6272,65.6462,162559.0
2021-11-15 15:50:00,69.22,69.34,69.18,69.33,368698.0,65.6367,65.7505,65.5988,65.741,368698.0
2021-11-16 09:30:00,69.37,69.5,68.97,69.01,272702.0,65.779,65.9022,65.3997,65.4376,272702.0
2021-11-16 09:40:00,69.01,69.15,68.81,68.96,212306.0,65.4376,65.5703,65.2479,65.3902,212306.0
2021-11-16 09:50:00,68.96,69.0,68.71,68.72,178130.0,65.3902,65.4281,65.1531,65.1626,178130.0
2021-11-16 10:00:00,68.73,68.75,68.43,68.48,172741.0,65.1721,65.191,64.8876,64.935,172741.0
2021-11-16 10:10:00,68.49,68.57,68.34,68.47,331420.0,64.9445,65.0204,64.8023,64.9255,331420.0
2021-11-16 10:20:00,68.46,68.93,68.44,68.92,110831.0,64.9161,65.3617,64.8971,65.3522,110831.0
2021-11-16 10:30:00,68.92,68.99,68.73,68.84,233479.0,65.3522,65.4186,65.1721,65.2764,233479.0
2021-11-16 10:40:00,68.82,68.96,68.78,68.86,111938.0,65.2574,65.3902,65.2195,65.2954,111938.0
2021-11-16 10:50:00,68.85,69.11,68.79,69.11,168833.0,65.2859,65.5324,65.229,65.5324,168833.0
2021-11-16 11:00:00,69.12,69.33,69.02,69.32,142768.0,65.5419,65.741,65.4471,65.7315,142768.0
2021-11-16 11:10:00,69.32,69.39,69.22,69.3,216721.0,65.7315,65.7979,65.6367,65.7126,216721.0
2021-11-16 11:20:00,69.29,69.56,69.27,69.55,134387.0,65.7031,65.9591,65.6841,65.9496,134387.0
2021-11-16 11:30:00,69.55,69.73,69.49,69.63,185602.0,65.9496,66.1203,65.8927,66.0255,185602.0
2021-11-16 11:40:00,69.62,69.68,69.55,69.68,165234.0,66.016,66.0729,65.9496,66.0729,165234.0
2021-11-16 11:50:00,69.68,69.73,69.62,69.71,135021.0,66.0729,66.1203,66.016,66.1014,135021.0
2021-11-16 12:00:00,69.72,69.87,69.58,69.59,167456.0,66.1108,66.2531,65.9781,65.9876,167456.0
2021-11-16 12:10:00,69.59,69.68,69.48,69.66,123302.0,65.9876,66.0729,65.8833,66.0539,123302.0
2021-11-16 12:20:00,69.65,69.65,69.54,69.54,64476.0,66.0445,66.0445,65.9402,65.9402,64476.0
2021-11-16 12:30:00,69.54,69.68,69.51,69.63,92748.0,65.9402,66.0729,65.9117,66.0255,92748.0
2021-11-16 12:40:00,69.63,69.75,69.63,69.73,80238.0,66.0255,66.1393,66.0255,66.1203,80238.0
2021-11-16 12:50:00,69.73,69.8,69.68,69.74,89358.0,66.1203,66.1867,66.0729,66.1298,89358.0
2021-11-16 13:00:00,69.74,69.82,69.72,69.8,69393.0,66.1298,66.2057,66.1108,66.1867,69393.0
2021-11-16 13:10:00,69.79,69.91,69.73,69.9,148788.0,66.1772,66.291,66.1203,66.2815,148788.0
2021-11-16 13:20:00,69.91,69.96,69.86,69.94,125835.0,66.291,66.3384,66.2436,66.3194,125835.0
2021-11-16 13:30:00,69.94,70.34,69.92,70.03,332981.0,66.3194,66.6987,66.3005,66.4048,332981.0
2021-11-16 13:40:00,70.01,70.03,69.86,70.02,119986.0,66.3858,66.4048,66.2436,66.3953,119986.0
2021-11-16 13:50:00,70.01,70.06,69.96,70.01,121635.0,66.3858,66.4332,66.3384,66.3858,121635.0
2021-11-16 14:00:00,70.02,70.06,69.85,69.9,105659.0,66.3953,66.4332,66.2341,66.2815,105659.0
2021-11-16 14:10:00,69.9,69.9,69.71,69.74,112016.0,66.2815,66.2815,66.1014,66.1298,112016.0
2021-11-16 14:20:00,69.73,69.75,69.61,69.67,100403.0,66.1203,66.1393,66.0065,66.0634,100403.0
2021-11-16 14:30:00,69.67,69.67,69.56,69.58,231722.0,66.0634,66.0634,65.9591,65.9781,231722.0
2021-11-16 14:40:00,69.58,69.65,69.46,69.48,129747.0,65.9781,66.0445,65.8643,65.8833,129747.0
2021-11-16 14:50:00,69.49,69.59,69.46,69.55,114760.0,65.8927,65.9876,65.8643,65.9496,114760.0
2021-11-16 15:00:00,69.55,69.75,69.55,69.67,133271.0,65.9496,66.1393,65.9496,66.0634,133271.0
2021-11-16 15:10:00,69.67,69.73,69.62,69.7,152163.0,66.0634,66.1203,66.016,66.0919,152163.0
2021-11-16 15:20:00,69.7,69.74,69.64,69.68,154746.0,66.0919,66.1298,66.035,66.0729,154746.0
2021-11-16 15:30:00,69.68,69.79,69.65,69.68,263224.0,66.0729,66.1772,66.0445,66.0729,263224.0
2021-11-16 15:40:00,69.67,69.69,69.54,69.54,283008.0,66.0634,66.0824,65.9402,65.9402,283008.0
2021-11-16 15:50:00,69.53,69.67,69.5,69.52,679274.0,65.9307,66.0634,65.9022,65.9212,679274.0
2021-11-17 09:30:00,76.8,76.94,74.61,75.88,2707814.0,72.8243,72.9571,70.7477,71.952,2707814.0
2021-11-17 09:40:00,75.9,76.28,75.31,75.31,1298313.0,71.9709,72.3312,71.4115,71.4115,1298313.0
2021-11-17 09:50:00,75.31,75.97,75.04,75.66,732874.0,71.4115,72.0373,71.1554,71.7433,732874.0
2021-11-17 10:00:00,75.61,76.1,75.08,75.21,1049879.0,71.6959,72.1606,71.1934,71.3166,1049879.0
2021-11-17 10:10:00,75.23,75.64,74.95,75.56,680901.0,71.3356,71.7244,71.0701,71.6485,680901.0
2021-11-17 10:20:00,75.57,76.48,75.56,76.4,726188.0,71.658,72.5209,71.6485,72.445,726188.0
2021-11-17 10:30:00,76.4,76.54,75.89,75.96,603193.0,72.445,72.5778,71.9614,72.0278,603193.0
2021-11-17 10:40:00,75.95,76.4,75.86,75.93,222064.0,72.0183,72.445,71.933,71.9994,222064.0
2021-11-17 10:50:00,75.92,75.94,75.27,75.56,230353.0,71.9899,72.0088,71.3735,71.6485,230353.0
2021-11-17 11:00:00,75.56,75.75,75.14,75.51,295654.0,71.6485,71.8287,71.2503,71.6011,295654.0
2021-11-17 11:10:00,75.49,75.51,74.87,74.94,310108.0,71.5821,71.6011,70.9942,71.0606,310108.0
2021-11-17 11:20:00,74.91,75.07,73.2,73.61,958930.0,71.0322,71.1839,69.4107,69.7995,958930.0
2021-11-17 11:30:00,73.61,74.91,73.45,74.89,450102.0,69.7995,71.0322,69.6477,71.0132,450102.0
2021-11-17 11:40:00,74.91,74.97,74.4,74.83,392446.0,71.0322,71.0891,70.5486,70.9563,392446.0
2021-11-17 11:50:00,74.85,75.29,74.62,75.27,221787.0,70.9753,71.3925,70.7572,71.3735,221787.0
2021-11-17 12:00:00,75.27,75.34,75.03,75.26,320341.0,71.3735,71.4399,71.146,71.364,320341.0
2021-11-17 12:10:00,75.26,75.56,75.24,75.25,277460.0,71.364,71.6485,71.3451,71.3546,277460.0
2021-11-17 12:20:00,75.25,75.34,75.12,75.2,412438.0,71.3546,71.4399,71.2313,71.3072,412438.0
2021-11-17 12:30:00,75.2,75.28,75.0,75.2,211496.0,71.3072,71.383,71.1175,71.3072,211496.0
2021-11-17 12:40:00,75.22,75.22,74.91,74.94,126978.0,71.3261,71.3261,71.0322,71.0606,126978.0
2021-11-17 12:50:00,74.95,75.02,74.85,74.88,124774.0,71.0701,71.1365,70.9753,71.0037,124774.0
2021-11-17 13:00:00,74.88,75.14,74.87,75.14,143472.0,71.0037,71.2503,70.9942,71.2503,143472.0
2021-11-17 13:10:00,75.14,75.17,74.92,74.98,115944.0,71.2503,71.2787,71.0416,71.0985,115944.0
2021-11-17 13:20:00,74.98,75.09,74.81,75.01,144291.0,71.0985,71.2028,70.9373,71.127,144291.0
2021-11-17 13:30:00,75.0,75.01,74.69,74.84,107998.0,71.1175,71.127,70.8236,70.9658,107998.0
2021-11-17 13:40:00,74.84,74.87,74.69,74.83,107294.0,70.9658,70.9942,70.8236,70.9563,107294.0
2021-11-17 13:50:00,74.84,74.95,74.73,74.88,357566.0,70.9658,71.0701,70.8615,71.0037,357566.0
2021-11-17 14:00:00,74.91,74.99,74.8,74.85,93595.0,71.0322,71.108,70.9279,70.9753,93595.0
2021-11-17 14:10:00,74.85,74.88,74.4,74.54,116347.0,70.9753,71.0037,70.5486,70.6813,116347.0
2021-11-17 14:20:00,74.56,74.59,74.2,74.32,158436.0,70.7003,70.7287,70.3589,70.4727,158436.0
2021-11-17 14:30:00,74.31,74.66,74.21,74.63,127106.0,70.4632,70.7951,70.3684,70.7667,127106.0
2021-11-17 14:40:00,74.63,74.64,74.47,74.51,155484.0,70.7667,70.7761,70.6149,70.6529,155484.0
2021-11-17 14:50:00,74.51,74.55,74.41,74.42,153778.0,70.6529,70.6908,70.5581,70.5675,153778.0
2021-11-17 15:00:00,74.42,74.46,74.21,74.26,156889.0,70.5675,70.6055,70.3684,70.4158,156889.0
2021-11-17 15:10:00,74.26,74.5,74.24,74.37,155745.0,70.4158,70.6434,70.3969,70.5201,155745.0
2021-11-17 15:20:00,74.37,74.44,74.04,74.05,160455.0,70.5201,70.5865,70.2072,70.2167,160455.0
2021-11-17 15:30:00,74.05,74.12,73.8,73.97,396605.0,70.2167,70.2831,69.9796,70.1408,396605.0
2021-11-17 15:40:00,73.97,74.23,73.76,73.84,448020.0,70.1408,70.3874,69.9417,70.0176,448020.0
2021-11-17 15:50:00,73.81,73.91,73.47,73.57,1150548.0,69.9891,70.0839,69.6667,69.7615,1150548.0
2021-11-18 09:30:00,73.6,73.78,71.84,71.92,725958.0,69.79,69.9607,68.1211,68.1969,725958.0
2021-11-18 09:40:00,71.88,73.26,71.79,73.08,447602.0,68.159,69.4676,68.0737,69.2969,447602.0
2021-11-18 09:50:00,73.08,73.25,72.38,72.67,278956.0,69.2969,69.4581,68.6331,68.9081,278956.0
2021-11-18 10:00:00,72.66,72.66,71.95,72.13,223201.0,68.8986,68.8986,68.2254,68.3961,223201.0
2021-11-18 10:10:00,72.16,72.41,71.99,72.05,197355.0,68.4245,68.6616,68.2633,68.3202,197355.0
2021-11-18 10:20:00,72.06,72.49,72.02,72.41,173945.0,68.3297,68.7374,68.2918,68.6616,173945.0
2021-11-18 10:30:00,72.38,72.48,72.25,72.48,181277.0,68.6331,68.728,68.5099,68.728,181277.0
2021-11-18 10:40:00,72.48,72.99,72.46,72.95,273752.0,68.728,69.2116,68.709,69.1736,273752.0
2021-11-18 10:50:00,72.95,73.36,72.92,73.15,217734.0,69.1736,69.5624,69.1452,69.3633,217734.0
2021-11-18 11:00:00,73.16,73.35,73.06,73.34,228287.0,69.3728,69.5529,69.2779,69.5434,228287.0
2021-11-18 11:10:00,73.35,73.42,73.17,73.31,128537.0,69.5529,69.6193,69.3822,69.515,128537.0
2021-11-18 11:20:00,73.31,73.52,73.25,73.39,230958.0,69.515,69.7141,69.4581,69.5909,230958.0
2021-11-18 11:30:00,73.38,73.45,73.06,73.1,166421.0,69.5814,69.6477,69.2779,69.3159,166421.0
2021-11-18 11:40:00,73.11,73.15,72.98,73.06,270514.0,69.3253,69.3633,69.2021,69.2779,270514.0
2021-11-18 11:50:00,73.06,73.17,73.03,73.17,202453.0,69.2779,69.3822,69.2495,69.3822,202453.0
2021-11-18 12:00:00,73.18,73.34,73.15,73.23,103159.0,69.3917,69.5434,69.3633,69.4391,103159.0
2021-11-18 12:10:00,73.23,73.31,73.13,73.25,85036.0,69.4391,69.515,69.3443,69.4581,85036.0
2021-11-18 12:20:00,73.24,73.26,73.12,73.21,77497.0,69.4486,69.4676,69.3348,69.4202,77497.0
2021-11-18 12:30:00,73.2,73.21,72.96,72.97,145185.0,69.4107,69.4202,69.1831,69.1926,145185.0
2021-11-18 12:40:00,72.98,73.13,72.98,73.05,79463.0,69.2021,69.3443,69.2021,69.2685,79463.0
2021-11-18 12:50:00,73.05,73.18,73.01,73.18,73841.0,69.2685,69.3917,69.2305,69.3917,73841.0
2021-11-18 13:00:00,73.17,73.43,73.15,73.43,72921.0,69.3822,69.6288,69.3633,69.6288,72921.0
2021-11-18 13:10:00,73.42,73.5,73.35,73.37,125306.0,69.6193,69.6952,69.5529,69.5719,125306.0
2021-11-18 13:20:00,73.35,73.35,73.11,73.28,100028.0,69.5529,69.5529,69.3253,69.4865,100028.0
2021-11-18 13:30:00,73.28,73.43,73.27,73.35,104251.0,69.4865,69.6288,69.4771,69.5529,104251.0
2021-11-18 13:40:00,73.35,73.51,73.35,73.47,87737.0,69.5529,69.7046,69.5529,69.6667,87737.0
2021-11-18 13:50:00,73.47,73.58,73.4,73.53,171288.0,69.6667,69.771,69.6003,69.7236,171288.0
2021-11-18 14:00:00,73.53,73.61,73.36,73.47,115007.0,69.7236,69.7995,69.5624,69.6667,115007.0
2021-11-18 14:10:00,73.47,73.5,73.25,73.31,127479.0,69.6667,69.6952,69.4581,69.515,127479.0
2021-11-18 14:20:00,73.3,73.41,73.18,73.2,88127.0,69.5055,69.6098,69.3917,69.4107,88127.0
2021-11-18 14:30:00,73.18,73.19,72.9,72.96,73715.0,69.3917,69.4012,69.1262,69.1831,73715.0
2021-11-18 14:40:00,72.97,73.19,72.97,73.12,96274.0,69.1926,69.4012,69.1926,69.3348,96274.0
2021-11-18 14:50:00,73.11,73.29,73.09,73.22,96085.0,69.3253,69.496,69.3064,69.4297,96085.0
2021-11-18 15:00:00,73.24,73.33,73.19,73.29,128687.0,69.4486,69.534,69.4012,69.496,128687.0
2021-11-18 15:10:00,73.3,73.38,73.18,73.19,138528.0,69.5055,69.5814,69.3917,69.4012,138528.0
2021-11-18 15:20:00,73.19,73.22,73.14,73.21,143177.0,69.4012,69.4297,69.3538,69.4202,143177.0
2021-11-18 15:30:00,73.2,73.31,73.2,73.25,181131.0,69.4107,69.515,69.4107,69.4581,181131.0
2021-11-18 15:40:00,73.25,73.32,73.12,73.13,245248.0,69.4581,69.5245,69.3348,69.3443,245248.0
2021-11-18 15:50:00,73.11,73.25,73.04,73.08,786099.0,69.3253,69.4581,69.259,69.2969,786099.0
2021-11-19 09:30:00,72.79,72.82,71.8,72.19,607870.0,69.0219,69.0504,68.0832,68.453,607870.0
2021-11-19 09:40:00,72.22,72.29,71.85,72.1,208843.0,68.4814,68.5478,68.1306,68.3676,208843.0
2021-11-19 09:50:00,72.1,72.24,71.88,71.97,129740.0,68.3676,68.5004,68.159,68.2444,129740.0
2021-11-19 10:00:00,71.98,71.98,71.27,71.41,174686.0,68.2538,68.2538,67.5806,67.7134,174686.0
2021-11-19 10:10:00,71.41,71.66,71.24,71.66,162317.0,67.7134,67.9504,67.5522,67.9504,162317.0
2021-11-19 10:20:00,71.66,71.74,71.53,71.54,101027.0,67.9504,68.0263,67.8271,67.8366,101027.0
2021-11-19 10:30:00,71.54,71.62,71.43,71.51,105624.0,67.8366,67.9125,67.7323,67.8082,105624.0
2021-11-19 10:40:00,71.53,71.79,71.52,71.72,91976.0,67.8271,68.0737,67.8177,68.0073,91976.0
2021-11-19 10:50:00,71.73,71.73,71.49,71.57,93434.0,68.0168,68.0168,67.7892,67.8651,93434.0
2021-11-19 11:00:00,71.57,71.59,71.43,71.52,110340.0,67.8651,67.884,67.7323,67.8177,110340.0
2021-11-19 11:10:00,71.52,71.78,71.51,71.77,93931.0,67.8177,68.0642,67.8082,68.0547,93931.0
2021-11-19 11:20:00,71.78,71.84,71.67,71.77,79629.0,68.0642,68.1211,67.9599,68.0547,79629.0
2021-11-19 11:30:00,71.77,71.81,71.59,71.63,77704.0,68.0547,68.0926,67.884,67.922,77704.0
2021-11-19 11:40:00,71.63,71.65,71.5,71.52,150182.0,67.922,67.9409,67.7987,67.8177,150182.0
2021-11-19 11:50:00,71.51,71.71,71.5,71.59,84725.0,67.8082,67.9978,67.7987,67.884,84725.0
2021-11-19 12:00:00,71.59,71.65,71.54,71.56,175825.0,67.884,67.9409,67.8366,67.8556,175825.0
2021-11-19 12:10:00,71.56,71.63,71.49,71.53,99299.0,67.8556,67.922,67.7892,67.8271,99299.0
2021-11-19 12:20:00,71.54,71.66,71.49,71.5,73946.0,67.8366,67.9504,67.7892,67.7987,73946.0
2021-11-19 12:30:00,71.51,71.52,71.29,71.31,81661.0,67.8082,67.8177,67.5996,67.6185,81661.0
2021-11-19 12:40:00,71.31,71.31,70.96,70.98,112262.0,67.6185,67.6185,67.2866,67.3056,112262.0
2021-11-19 12:50:00,70.98,71.14,70.94,70.98,85119.0,67.3056,67.4573,67.2677,67.3056,85119.0
2021-11-19 13:00:00,70.96,70.97,70.79,70.88,75354.0,67.2866,67.2961,67.1254,67.2108,75354.0
2021-11-19 13:10:00,70.87,70.96,70.57,70.66,85848.0,67.2013,67.2866,66.9168,67.0022,85848.0
2021-11-19 13:20:00,70.66,70.81,70.52,70.52,314658.0,67.0022,67.1444,66.8694,66.8694,314658.0
2021-11-19 13:30:00,70.51,70.58,70.19,70.39,180098.0,66.8599,66.9263,66.5565,66.7462,180098.0
2021-11-19 13:40:00,70.39,70.59,70.3,70.53,96850.0,66.7462,66.9358,66.6608,66.8789,96850.0
2021-11-19 13:50:00,70.53,70.78,70.52,70.75,142952.0,66.8789,67.116,66.8694,67.0875,142952.0
2021-11-19 14:00:00,70.74,70.78,70.69,70.75,87270.0,67.078,67.116,67.0306,67.0875,87270.0
2021-11-19 14:10:00,70.75,70.99,70.75,70.98,105703.0,67.0875,67.3151,67.0875,67.3056,105703.0
2021-11-19 14:20:00,70.98,71.13,70.88,71.07,115879.0,67.3056,67.4478,67.2108,67.391,115879.0
2021-11-19 14:30:00,71.07,71.19,70.92,71.16,113707.0,67.391,67.5047,67.2487,67.4763,113707.0
2021-11-19 14:40:00,71.15,71.3,71.13,71.2,118340.0,67.4668,67.609,67.4478,67.5142,118340.0
2021-11-19 14:50:00,71.2,71.28,71.08,71.15,105150.0,67.5142,67.5901,67.4004,67.4668,105150.0
2021-11-19 15:00:00,71.14,71.21,71.03,71.1,182844.0,67.4573,67.5237,67.353,67.4194,182844.0
2021-11-19 15:10:00,71.09,71.1,70.98,71.01,151488.0,67.4099,67.4194,67.3056,67.3341,151488.0
2021-11-19 15:20:00,71.01,71.23,71.01,71.09,153095.0,67.3341,67.5427,67.3341,67.4099,153095.0
2021-11-19 15:30:00,71.1,71.23,71.09,71.16,198174.0,67.4194,67.5427,67.4099,67.4763,198174.0
2021-11-19 15:40:00,71.16,71.27,71.13,71.17,357409.0,67.4763,67.5806,67.4478,67.4858,357409.0
2021-11-19 15:50:00,71.18,71.2,71.0,71.02,658015.0,67.4953,67.5142,67.3246,67.3435,658015.0
2021-11-22 09:30:00,71.65,71.89,71.17,71.34,290012.0,67.9409,68.1685,67.4858,67.647,290012.0
2021-11-22 09:40:00,71.39,71.98,71.31,71.72,241744.0,67.6944,68.2538,67.6185,68.0073,241744.0
2021-11-22 09:50:00,71.73,71.73,71.21,71.25,112118.0,68.0168,68.0168,67.5237,67.5616,112118.0
2021-11-22 10:00:00,71.27,71.54,71.24,71.51,144415.0,67.5806,67.8366,67.5522,67.8082,144415.0
2021-11-22 10:10:00,71.52,71.54,70.78,70.78,141630.0,67.8177,67.8366,67.116,67.116,141630.0
2021-11-22 10:20:00,70.77,70.82,70.61,70.67,149060.0,67.1065,67.1539,66.9548,67.0117,149060.0
2021-11-22 10:30:00,70.66,70.89,70.56,70.61,147944.0,67.0022,67.2203,66.9074,66.9548,147944.0
2021-11-22 10:40:00,70.59,70.61,70.29,70.29,103578.0,66.9358,66.9548,66.6513,66.6513,103578.0
2021-11-22 10:50:00,70.29,70.33,70.07,70.12,90495.0,66.6513,66.6893,66.4427,66.4901,90495.0
2021-11-22 11:00:00,70.12,70.31,70.04,70.26,93472.0,66.4901,66.6703,66.4143,66.6229,93472.0
2021-11-22 11:10:00,70.29,70.32,70.1,70.19,71932.0,66.6513,66.6798,66.4712,66.5565,71932.0
2021-11-22 11:20:00,70.19,70.34,70.15,70.34,90976.0,66.5565,66.6987,66.5186,66.6987,90976.0
2021-11-22 11:30:00,70.35,70.35,69.9,69.9,66429.0,66.7082,66.7082,66.2815,66.2815,66429.0
2021-11-22 11:40:00,69.9,69.9,69.56,69.58,222666.0,66.2815,66.2815,65.9591,65.9781,222666.0
2021-11-22 11:50:00,69.58,69.6,69.24,69.5,155318.0,65.9781,65.997,65.6557,65.9022,155318.0
2021-11-22 12:00:00,69.54,69.77,69.52,69.65,157592.0,65.9402,66.1582,65.9212,66.0445,157592.0
2021-11-22 12:10:00,69.64,69.7,69.54,69.63,141014.0,66.035,66.0919,65.9402,66.0255,141014.0
2021-11-22 12:20:00,69.63,69.88,69.54,69.77,150994.0,66.0255,66.2626,65.9402,66.1582,150994.0
2021-11-22 12:30:00,69.77,69.97,69.6,69.96,99730.0,66.1582,66.3479,65.997,66.3384,99730.0
2021-11-22 12:40:00,69.95,69.99,69.76,69.81,83559.0,66.3289,66.3669,66.1488,66.1962,83559.0
2021-11-22 12:50:00,69.82,69.94,69.77,69.79,67274.0,66.2057,66.3194,66.1582,66.1772,67274.0
2021-11-22 13:00:00,69.79,70.0,69.72,69.98,103240.0,66.1772,66.3763,66.1108,66.3574,103240.0
2021-11-22 13:10:00,69.96,70.23,69.95,70.17,126469.0,66.3384,66.5944,66.3289,66.5375,126469.0
2021-11-22 13:20:00,70.17,70.2,70.1,70.16,93610.0,66.5375,66.566,66.4712,66.5281,93610.0
2021-11-22 13:30:00,70.16,70.22,69.96,69.98,82917.0,66.5281,66.585,66.3384,66.3574,82917.0
2021-11-22 13:40:00,69.98,70.07,69.96,70.05,74509.0,66.3574,66.4427,66.3384,66.4238,74509.0
2021-11-22 13:50:00,70.05,70.08,70.0,70.04,65321.0,66.4238,66.4522,66.3763,66.4143,65321.0
2021-11-22 14:00:00,70.04,70.43,69.97,70.43,171042.0,66.4143,66.7841,66.3479,66.7841,171042.0
2021-11-22 14:10:00,70.41,70.41,70.26,70.31,87460.0,66.7651,66.7651,66.6229,66.6703,87460.0
2021-11-22 14:20:00,70.3,70.31,70.09,70.17,112739.0,66.6608,66.6703,66.4617,66.5375,112739.0
2021-11-22 14:30:00,70.17,70.38,70.17,70.36,92074.0,66.5375,66.7367,66.5375,66.7177,92074.0
2021-11-22 14:40:00,70.35,70.51,70.3,70.41,152624.0,66.7082,66.8599,66.6608,66.7651,152624.0
2021-11-22 14:50:00,70.41,70.49,70.41,70.44,77827.0,66.7651,66.841,66.7651,66.7936,77827.0
2021-11-22 15:00:00,70.45,70.58,70.4,70.56,77520.0,66.803,66.9263,66.7556,66.9074,77520.0
2021-11-22 15:10:00,70.57,70.57,70.41,70.45,107508.0,66.9168,66.9168,66.7651,66.803,107508.0
2021-11-22 15:20:00,70.46,70.51,70.36,70.42,124229.0,66.8125,66.8599,66.7177,66.7746,124229.0
2021-11-22 15:30:00,70.41,70.51,70.3,70.38,145105.0,66.7651,66.8599,66.6608,66.7367,145105.0
2021-11-22 15:40:00,70.38,70.45,70.23,70.32,226873.0,66.7367,66.803,66.5944,66.6798,226873.0
2021-11-22 15:50:00,70.31,70.32,69.85,69.87,448761.0,66.6703,66.6798,66.2341,66.2531,448761.0
2021-11-23 09:30:00,69.39,69.67,69.0,69.41,325473.0,65.7979,66.0634,65.4281,65.8169,325473.0
2021-11-23 09:40:00,69.4,70.67,69.36,70.53,239659.0,65.8074,67.0117,65.7695,66.8789,239659.0
2021-11-23 09:50:00,70.51,70.9,70.38,70.9,189420.0,66.8599,67.2298,66.7367,67.2298,189420.0
2021-11-23 10:00:00,70.92,71.21,70.74,71.08,335150.0,67.2487,67.5237,67.078,67.4004,335150.0
2021-11-23 10:10:00,71.06,71.27,70.71,71.17,177399.0,67.3815,67.5806,67.0496,67.4858,177399.0
2021-11-23 10:20:00,71.17,71.2,70.87,70.95,106207.0,67.4858,67.5142,67.2013,67.2772,106207.0
2021-11-23 10:30:00,70.94,71.09,70.82,70.89,163443.0,67.2677,67.4099,67.1539,67.2203,163443.0
2021-11-23 10:40:00,70.89,71.04,70.86,70.91,90020.0,67.2203,67.3625,67.1918,67.2392,90020.0
2021-11-23 10:50:00,70.9,70.93,70.57,70.72,151301.0,67.2298,67.2582,66.9168,67.0591,151301.0
2021-11-23 11:00:00,70.71,70.78,70.42,70.57,91047.0,67.0496,67.116,66.7746,66.9168,91047.0
2021-11-23 11:10:00,70.55,70.86,70.51,70.85,98887.0,66.8979,67.1918,66.8599,67.1823,98887.0
2021-11-23 11:20:00,70.84,70.85,70.54,70.58,75863.0,67.1729,67.1823,66.8884,66.9263,75863.0
2021-11-23 11:30:00,70.57,70.64,70.36,70.64,112075.0,66.9168,66.9832,66.7177,66.9832,112075.0
2021-11-23 11:40:00,70.65,70.66,70.34,70.47,83824.0,66.9927,67.0022,66.6987,66.822,83824.0
2021-11-23 11:50:00,70.45,70.47,70.29,70.34,78039.0,66.803,66.822,66.6513,66.6987,78039.0
2021-11-23 12:00:00,70.34,70.35,70.14,70.3,98518.0,66.6987,66.7082,66.5091,66.6608,98518.0
2021-11-23 12:10:00,70.31,70.38,70.13,70.23,71572.0,66.6703,66.7367,66.4996,66.5944,71572.0
2021-11-23 12:20:00,70.23,70.36,70.19,70.31,47947.0,66.5944,66.7177,66.5565,66.6703,47947.0
2021-11-23 12:30:00,70.31,70.32,70.16,70.21,71428.0,66.6703,66.6798,66.5281,66.5755,71428.0
2021-11-23 12:40:00,70.21,70.33,70.16,70.2,83050.0,66.5755,66.6893,66.5281,66.566,83050.0
2021-11-23 12:50:00,70.2,70.26,70.16,70.21,57833.0,66.566,66.6229,66.5281,66.5755,57833.0
2021-11-23 13:00:00,70.2,70.46,70.17,70.45,69841.0,66.566,66.8125,66.5375,66.803,69841.0
2021-11-23 13:10:00,70.45,70.55,70.39,70.48,62956.0,66.803,66.8979,66.7462,66.8315,62956.0
2021-11-23 13:20:00,70.48,70.63,70.45,70.62,77899.0,66.8315,66.9737,66.803,66.9642,77899.0
2021-11-23 13:30:00,70.61,70.74,70.57,70.7,81700.0,66.9548,67.078,66.9168,67.0401,81700.0
2021-11-23 13:40:00,70.69,70.73,70.59,70.71,71426.0,67.0306,67.0686,66.9358,67.0496,71426.0
2021-11-23 13:50:00,70.71,70.85,70.67,70.68,72305.0,67.0496,67.1823,67.0117,67.0211,72305.0
2021-11-23 14:00:00,70.68,70.76,70.64,70.69,79071.0,67.0211,67.097,66.9832,67.0306,79071.0
2021-11-23 14:10:00,70.68,70.74,70.65,70.65,70225.0,67.0211,67.078,66.9927,66.9927,70225.0
2021-11-23 14:20:00,70.65,70.72,70.58,70.67,65233.0,66.9927,67.0591,66.9263,67.0117,65233.0
2021-11-23 14:30:00,70.66,70.75,70.53,70.71,83543.0,67.0022,67.0875,66.8789,67.0496,83543.0
2021-11-23 14:40:00,70.72,71.05,70.71,71.05,103958.0,67.0591,67.372,67.0496,67.372,103958.0
2021-11-23 14:50:00,71.05,71.14,70.88,71.09,106209.0,67.372,67.4573,67.2108,67.4099,106209.0
2021-11-23 15:00:00,71.1,71.18,71.04,71.15,96265.0,67.4194,67.4953,67.3625,67.4668,96265.0
2021-11-23 15:10:00,71.15,71.15,70.92,71.05,112455.0,67.4668,67.4668,67.2487,67.372,112455.0
2021-11-23 15:20:00,71.05,71.15,71.04,71.06,89861.0,67.372,67.4668,67.3625,67.3815,89861.0
2021-11-23 15:30:00,71.06,71.12,70.84,70.91,139515.0,67.3815,67.4384,67.1729,67.2392,139515.0
2021-11-23 15:40:00,70.92,71.14,70.92,71.08,184631.0,67.2487,67.4573,67.2487,67.4004,184631.0
2021-11-23 15:50:00,71.08,71.21,70.94,70.95,576121.0,67.4004,67.5237,67.2677,67.2772,576121.0
2021-11-24 09:30:00,69.69,70.29,69.61,69.89,194511.0,66.0824,66.6513,66.0065,66.272,194511.0
2021-11-24 09:40:00,69.87,70.27,69.85,70.06,94549.0,66.2531,66.6324,66.2341,66.4332,94549.0
2021-11-24 09:50:00,70.06,70.26,69.96,70.18,81998.0,66.4332,66.6229,66.3384,66.547,81998.0
2021-11-24 10:00:00,70.18,70.46,70.07,70.11,90135.0,66.547,66.8125,66.4427,66.4806,90135.0
2021-11-24 10:10:00,70.12,70.46,70.09,70.45,123637.0,66.4901,66.8125,66.4617,66.803,123637.0
2021-11-24 10:20:00,70.45,70.46,70.25,70.41,101923.0,66.803,66.8125,66.6134,66.7651,101923.0
2021-11-24 10:30:00,70.4,70.52,70.26,70.49,106224.0,66.7556,66.8694,66.6229,66.841,106224.0
2021-11-24 10:40:00,70.49,70.5,70.24,70.37,89040.0,66.841,66.8505,66.6039,66.7272,89040.0
2021-11-24 10:50:00,70.37,70.42,70.25,70.26,61529.0,66.7272,66.7746,66.6134,66.6229,61529.0
2021-11-24 11:00:00,70.28,70.49,70.26,70.47,61278.0,66.6418,66.841,66.6229,66.822,61278.0
2021-11-24 11:10:00,70.47,70.55,70.43,70.49,67499.0,66.822,66.8979,66.7841,66.841,67499.0
2021-11-24 11:20:00,70.5,70.61,70.45,70.53,74065.0,66.8505,66.9548,66.803,66.8789,74065.0
2021-11-24 11:30:00,70.54,70.61,70.44,70.55,47855.0,66.8884,66.9548,66.7936,66.8979,47855.0
2021-11-24 11:40:00,70.56,70.73,70.52,70.68,62927.0,66.9074,67.0686,66.8694,67.0211,62927.0
2021-11-24 11:50:00,70.7,70.71,70.63,70.66,63566.0,67.0401,67.0496,66.9737,67.0022,63566.0
2021-11-24 12:00:00,70.67,70.82,70.62,70.8,108359.0,67.0117,67.1539,66.9642,67.1349,108359.0
2021-11-24 12:10:00,70.79,70.89,70.77,70.88,49984.0,67.1254,67.2203,67.1065,67.2108,49984.0
2021-11-24 12:20:00,70.87,70.88,70.74,70.78,94022.0,67.2013,67.2108,67.078,67.116,94022.0
2021-11-24 12:30:00,70.8,70.95,70.78,70.88,60016.0,67.1349,67.2772,67.116,67.2108,60016.0
2021-11-24 12:40:00,70.88,71.06,70.85,70.95,120412.0,67.2108,67.3815,67.1823,67.2772,120412.0
2021-11-24 12:50:00,70.95,70.96,70.87,70.96,35929.0,67.2772,67.2866,67.2013,67.2866,35929.0
2021-11-24 13:00:00,70.97,71.12,70.93,71.07,49922.0,67.2961,67.4384,67.2582,67.391,49922.0
2021-11-24 13:10:00,71.06,71.17,71.06,71.14,50615.0,67.3815,67.4858,67.3815,67.4573,50615.0
2021-11-24 13:20:00,71.14,71.31,71.1,71.3,97581.0,67.4573,67.6185,67.4194,67.609,97581.0
2021-11-24 13:30:00,71.28,71.3,71.17,71.24,68400.0,67.5901,67.609,67.4858,67.5522,68400.0
2021-11-24 13:40:00,71.24,71.29,71.19,71.28,49408.0,67.5522,67.5996,67.5047,67.5901,49408.0
2021-11-24 13:50:00,71.28,71.33,71.26,71.3,64837.0,67.5901,67.6375,67.5711,67.609,64837.0
2021-11-24 14:00:00,71.3,71.32,71.11,71.2,88154.0,67.609,67.628,67.4289,67.5142,88154.0
2021-11-24 14:10:00,71.2,71.35,71.18,71.33,79858.0,67.5142,67.6565,67.4953,67.6375,79858.0
2021-11-24 14:20:00,71.33,71.33,71.26,71.27,50554.0,67.6375,67.6375,67.5711,67.5806,50554.0
2021-11-24 14:30:00,71.28,71.36,71.17,71.17,55017.0,67.5901,67.6659,67.4858,67.4858,55017.0
2021-11-24 14:40:00,71.17,71.33,71.15,71.28,66016.0,67.4858,67.6375,67.4668,67.5901,66016.0
2021-11-24 14:50:00,71.29,71.36,71.28,71.35,67754.0,67.5996,67.6659,67.5901,67.6565,67754.0
2021-11-24 15:00:00,71.36,71.41,71.25,71.4,69389.0,67.6659,67.7134,67.5616,67.7039,69389.0
2021-11-24 15:10:00,71.4,71.46,71.38,71.45,60496.0,67.7039,67.7608,67.6849,67.7513,60496.0
2021-11-24 15:20:00,71.45,71.5,71.39,71.42,78771.0,67.7513,67.7987,67.6944,67.7228,78771.0
2021-11-24 15:30:00,71.42,71.47,71.35,71.41,95811.0,67.7228,67.7702,67.6565,67.7134,95811.0
2021-11-24 15:40:00,71.41,71.42,71.28,71.33,117161.0,67.7134,67.7228,67.5901,67.6375,117161.0
2021-11-24 15:50:00,71.33,71.55,71.31,71.49,303696.0,67.6375,67.8461,67.6185,67.7892,303696.0
2021-11-26 09:30:00,69.92,70.46,69.74,70.21,292625.0,66.3005,66.8125,66.1298,66.5755,292625.0
2021-11-26 09:40:00,70.21,70.35,69.78,69.85,205800.0,66.5755,66.7082,66.1677,66.2341,205800.0
2021-11-26 09:50:00,69.85,70.3,69.73,69.9,150026.0,66.2341,66.6608,66.1203,66.2815,150026.0
2021-11-26 10:00:00,69.88,69.92,69.53,69.64,191353.0,66.2626,66.3005,65.9307,66.035,191353.0
2021-11-26 10:10:00,69.63,69.93,69.42,69.52,216999.0,66.0255,66.31,65.8264,65.9212,216999.0
2021-11-26 10:20:00,69.52,69.75,69.49,69.68,125135.0,65.9212,66.1393,65.8927,66.0729,125135.0
2021-11-26 10:30:00,69.69,69.96,69.55,69.84,139634.0,66.0824,66.3384,65.9496,66.2246,139634.0
2021-11-26 10:40:00,69.85,69.89,69.53,69.59,101495.0,66.2341,66.272,65.9307,65.9876,101495.0
2021-11-26 10:50:00,69.59,69.7,69.44,69.54,89007.0,65.9876,66.0919,65.8453,65.9402,89007.0
2021-11-26 11:00:00,69.53,69.62,69.43,69.61,98818.0,65.9307,66.016,65.8358,66.0065,98818.0
2021-11-26 11:10:00,69.6,69.63,69.32,69.35,135919.0,65.997,66.0255,65.7315,65.76,135919.0
2021-11-26 11:20:00,69.35,69.35,69.12,69.24,102603.0,65.76,65.76,65.5419,65.6557,102603.0
2021-11-26 11:30:00,69.23,69.57,69.21,69.56,106086.0,65.6462,65.9686,65.6272,65.9591,106086.0
2021-11-26 11:40:00,69.55,69.77,69.38,69.73,195570.0,65.9496,66.1582,65.7884,66.1203,195570.0
2021-11-26 11:50:00,69.72,69.74,69.41,69.55,97249.0,66.1108,66.1298,65.8169,65.9496,97249.0
2021-11-26 12:00:00,69.55,69.82,69.54,69.76,117629.0,65.9496,66.2057,65.9402,66.1488,117629.0
2021-11-26 12:10:00,69.74,69.82,69.55,69.55,80684.0,66.1298,66.2057,65.9496,65.9496,80684.0
2021-11-26 12:20:00,69.56,69.87,69.53,69.86,73248.0,65.9591,66.2531,65.9307,66.2436,73248.0
2021-11-26 12:30:00,69.85,69.95,69.78,69.9,97953.0,66.2341,66.3289,66.1677,66.2815,97953.0
2021-11-26 12:40:00,69.9,69.93,69.55,69.56,140093.0,66.2815,66.31,65.9496,65.9591,140093.0
2021-11-26 12:50:00,69.53,69.62,69.04,69.39,446929.0,65.9307,66.016,65.466,65.7979,446929.0
2021-11-29 09:30:00,71.81,72.3,71.0,71.34,363019.0,68.0926,68.5573,67.3246,67.647,363019.0
2021-11-29 09:40:00,71.33,71.43,70.96,71.27,189937.0,67.6375,67.7323,67.2866,67.5806,189937.0
2021-11-29 09:50:00,71.28,71.49,71.27,71.44,194898.0,67.5901,67.7892,67.5806,67.7418,194898.0
2021-11-29 10:00:00,71.4,71.5,71.14,71.26,102409.0,67.7039,67.7987,67.4573,67.5711,102409.0
2021-11-29 10:10:00,71.26,71.31,70.86,71.09,93451.0,67.5711,67.6185,67.1918,67.4099,93451.0
2021-11-29 10:20:00,71.09,71.1,70.72,70.76,94532.0,67.4099,67.4194,67.0591,67.097,94532.0
2021-11-29 10:30:00,70.75,70.75,70.46,70.55,87757.0,67.0875,67.0875,66.8125,66.8979,87757.0
2021-11-29 10:40:00,70.54,70.57,70.3,70.3,93905.0,66.8884,66.9168,66.6608,66.6608,93905.0
2021-11-29 10:50:00,70.3,70.46,70.25,70.36,85969.0,66.6608,66.8125,66.6134,66.7177,85969.0
2021-11-29 11:00:00,70.35,70.48,70.3,70.45,88551.0,66.7082,66.8315,66.6608,66.803,88551.0
2021-11-29 11:10:00,70.45,70.47,70.33,70.4,70872.0,66.803,66.822,66.6893,66.7556,70872.0
2021-11-29 11:20:00,70.39,70.47,70.28,70.39,74962.0,66.7462,66.822,66.6418,66.7462,74962.0
2021-11-29 11:30:00,70.39,70.69,70.39,70.67,93675.0,66.7462,67.0306,66.7462,67.0117,93675.0
2021-11-29 11:40:00,70.67,70.81,70.66,70.76,73131.0,67.0117,67.1444,67.0022,67.097,73131.0
2021-11-29 11:50:00,70.75,70.75,70.62,70.63,44804.0,67.0875,67.0875,66.9642,66.9737,44804.0
2021-11-29 12:00:00,70.64,70.86,70.63,70.8,56770.0,66.9832,67.1918,66.9737,67.1349,56770.0
2021-11-29 12:10:00,70.81,70.83,70.71,70.75,53944.0,67.1444,67.1634,67.0496,67.0875,53944.0
2021-11-29 12:20:00,70.74,70.89,70.72,70.87,57668.0,67.078,67.2203,67.0591,67.2013,57668.0
2021-11-29 12:30:00,70.87,70.97,70.83,70.9,53908.0,67.2013,67.2961,67.1634,67.2298,53908.0
2021-11-29 12:40:00,70.89,70.89,70.67,70.69,47161.0,67.2203,67.2203,67.0117,67.0306,47161.0
2021-11-29 12:50:00,70.69,70.69,70.56,70.63,37950.0,67.0306,67.0306,66.9074,66.9737,37950.0
2021-11-29 13:00:00,70.64,70.78,70.61,70.77,42806.0,66.9832,67.116,66.9548,67.1065,42806.0
2021-11-29 13:10:00,70.77,70.79,70.58,70.58,91329.0,67.1065,67.1254,66.9263,66.9263,91329.0
2021-11-29 13:20:00,70.59,70.69,70.56,70.66,43246.0,66.9358,67.0306,66.9074,67.0022,43246.0
2021-11-29 13:30:00,70.68,70.72,70.6,70.63,63419.0,67.0211,67.0591,66.9453,66.9737,63419.0
2021-11-29 13:40:00,70.62,70.65,70.57,70.62,36278.0,66.9642,66.9927,66.9168,66.9642,36278.0
2021-11-29 13:50:00,70.61,70.73,70.6,70.72,43001.0,66.9548,67.0686,66.9453,67.0591,43001.0
2021-11-29 14:00:00,70.73,70.81,70.64,70.73,54148.0,67.0686,67.1444,66.9832,67.0686,54148.0
2021-11-29 14:10:00,70.73,70.89,70.72,70.87,54677.0,67.0686,67.2203,67.0591,67.2013,54677.0
2021-11-29 14:20:00,70.86,70.94,70.85,70.92,54584.0,67.1918,67.2677,67.1823,67.2487,54584.0
2021-11-29 14:30:00,70.92,70.95,70.77,70.77,71770.0,67.2487,67.2772,67.1065,67.1065,71770.0
2021-11-29 14:40:00,70.77,70.82,70.66,70.73,77891.0,67.1065,67.1539,67.0022,67.0686,77891.0
2021-11-29 14:50:00,70.73,70.88,70.72,70.74,55607.0,67.0686,67.2108,67.0591,67.078,55607.0
2021-11-29 15:00:00,70.75,70.78,70.55,70.58,86773.0,67.0875,67.116,66.8979,66.9263,86773.0
2021-11-29 15:10:00,70.58,70.7,70.57,70.64,73884.0,66.9263,67.0401,66.9168,66.9832,73884.0
2021-11-29 15:20:00,70.65,70.74,70.59,70.69,88327.0,66.9927,67.078,66.9358,67.0306,88327.0
2021-11-29 15:30:00,70.69,70.82,70.65,70.78,122132.0,67.0306,67.1539,66.9927,67.116,122132.0
2021-11-29 15:40:00,70.78,70.87,70.75,70.87,119736.0,67.116,67.2013,67.0875,67.2013,119736.0
2021-11-29 15:50:00,70.87,70.88,70.63,70.66,499179.0,67.2013,67.2108,66.9737,67.0022,499179.0
2021-11-30 09:30:00,70.29,70.58,69.82,70.02,217147.0,66.6513,66.9263,66.2057,66.3953,217147.0
2021-11-30 09:40:00,70.04,70.22,69.7,69.73,153320.0,66.4143,66.585,66.0919,66.1203,153320.0
2021-11-30 09:50:00,69.7,69.73,69.44,69.45,154937.0,66.0919,66.1203,65.8453,65.8548,154937.0
2021-11-30 10:00:00,69.44,69.82,69.41,69.63,154745.0,65.8453,66.2057,65.8169,66.0255,154745.0
2021-11-30 10:10:00,69.63,69.65,69.26,69.35,127626.0,66.0255,66.0445,65.6746,65.76,127626.0
2021-11-30 10:20:00,69.35,69.54,69.23,69.45,100098.0,65.76,65.9402,65.6462,65.8548,100098.0
2021-11-30 10:30:00,69.45,69.67,69.34,69.37,73371.0,65.8548,66.0634,65.7505,65.779,73371.0
2021-11-30 10:40:00,69.37,69.5,69.21,69.22,54713.0,65.779,65.9022,65.6272,65.6367,54713.0
2021-11-30 10:50:00,69.22,69.23,68.96,68.96,126361.0,65.6367,65.6462,65.3902,65.3902,126361.0
2021-11-30 11:00:00,68.95,69.0,68.77,68.91,78963.0,65.3807,65.4281,65.21,65.3428,78963.0
2021-11-30 11:10:00,68.93,69.26,68.83,69.15,101224.0,65.3617,65.6746,65.2669,65.5703,101224.0
2021-11-30 11:20:00,69.16,69.22,68.92,69.0,70289.0,65.5798,65.6367,65.3522,65.4281,70289.0
2021-11-30 11:30:00,68.97,69.03,68.69,68.77,101843.0,65.3997,65.4566,65.1342,65.21,101843.0
2021-11-30 11:40:00,68.76,68.76,68.48,68.63,125134.0,65.2005,65.2005,64.935,65.0773,125134.0
2021-11-30 11:50:00,68.62,68.79,68.58,68.72,79275.0,65.0678,65.229,65.0298,65.1626,79275.0
2021-11-30 12:00:00,68.71,68.74,68.43,68.7,80777.0,65.1531,65.1816,64.8876,65.1436,80777.0
2021-11-30 12:10:00,68.71,69.14,68.69,69.14,205648.0,65.1531,65.5609,65.1342,65.5609,205648.0
2021-11-30 12:20:00,69.12,69.31,69.06,69.23,112132.0,65.5419,65.7221,65.485,65.6462,112132.0
2021-11-30 12:30:00,69.23,69.25,69.03,69.08,74194.0,65.6462,65.6652,65.4566,65.504,74194.0
2021-11-30 12:40:00,69.06,69.24,68.98,69.01,63839.0,65.485,65.6557,65.4091,65.4376,63839.0
2021-11-30 12:50:00,69.03,69.12,68.93,68.95,56314.0,65.4566,65.5419,65.3617,65.3807,56314.0
2021-11-30 13:00:00,68.97,69.03,68.86,68.96,47205.0,65.3997,65.4566,65.2954,65.3902,47205.0
2021-11-30 13:10:00,68.96,69.1,68.92,69.0,40457.0,65.3902,65.5229,65.3522,65.4281,40457.0
2021-11-30 13:20:00,68.99,69.16,68.95,69.07,69176.0,65.4186,65.5798,65.3807,65.4945,69176.0
2021-11-30 13:30:00,69.06,69.39,69.05,69.37,85191.0,65.485,65.7979,65.4755,65.779,85191.0
2021-11-30 13:40:00,69.36,69.38,69.29,69.34,45292.0,65.7695,65.7884,65.7031,65.7505,45292.0
2021-11-30 13:50:00,69.33,69.4,69.3,69.39,56620.0,65.741,65.8074,65.7126,65.7979,56620.0
2021-11-30 14:00:00,69.39,69.58,69.38,69.57,102696.0,65.7979,65.9781,65.7884,65.9686,102696.0
2021-11-30 14:10:00,69.57,69.62,69.53,69.61,72023.0,65.9686,66.016,65.9307,66.0065,72023.0
2021-11-30 14:20:00,69.61,69.67,69.51,69.52,92931.0,66.0065,66.0634,65.9117,65.9212,92931.0
2021-11-30 14:30:00,69.52,69.66,69.45,69.6,97772.0,65.9212,66.0539,65.8548,65.997,97772.0
2021-11-30 14:40:00,69.63,69.66,69.42,69.44,102042.0,66.0255,66.0539,65.8264,65.8453,102042.0
2021-11-30 14:50:00,69.44,69.55,69.43,69.52,100904.0,65.8453,65.9496,65.8358,65.9212,100904.0
2021-11-30 15:00:00,69.52,69.57,69.46,69.5,77005.0,65.9212,65.9686,65.8643,65.9022,77005.0
2021-11-30 15:10:00,69.5,69.59,69.45,69.58,75715.0,65.9022,65.9876,65.8548,65.9781,75715.0
2021-11-30 15:20:00,69.58,69.64,69.5,69.55,102492.0,65.9781,66.035,65.9022,65.9496,102492.0
2021-11-30 15:30:00,69.54,69.75,69.52,69.61,170183.0,65.9402,66.1393,65.9212,66.0065,170183.0
2021-11-30 15:40:00,69.63,69.76,69.42,69.42,199661.0,66.0255,66.1488,65.8264,65.8264,199661.0
2021-11-30 15:50:00,69.43,69.64,69.34,69.46,817063.0,65.8358,66.035,65.7505,65.8643,817063.0
2021-12-01 09:30:00,70.88,71.68,70.72,70.99,268776.0,67.2108,67.9694,67.0591,67.3151,268776.0
2021-12-01 09:40:00,70.98,71.24,70.83,71.21,166972.0,67.3056,67.5522,67.1634,67.5237,166972.0
2021-12-01 09:50:00,71.2,71.38,71.08,71.27,178019.0,67.5142,67.6849,67.4004,67.5806,178019.0
2021-12-01 10:00:00,71.3,71.54,71.22,71.33,128339.0,67.609,67.8366,67.5332,67.6375,128339.0
2021-12-01 10:10:00,71.33,71.37,71.11,71.24,126872.0,67.6375,67.6754,67.4289,67.5522,126872.0
2021-12-01 10:20:00,71.24,71.29,71.08,71.23,126999.0,67.5522,67.5996,67.4004,67.5427,126999.0
2021-12-01 10:30:00,71.24,71.33,70.94,70.95,132224.0,67.5522,67.6375,67.2677,67.2772,132224.0
2021-12-01 10:40:00,70.93,71.3,70.86,71.25,198429.0,67.2582,67.609,67.1918,67.5616,198429.0
2021-12-01 10:50:00,71.25,71.27,71.02,71.05,132072.0,67.5616,67.5806,67.3435,67.372,132072.0
2021-12-01 11:00:00,71.04,71.06,70.85,70.9,300305.0,67.3625,67.3815,67.1823,67.2298,300305.0
2021-12-01 11:10:00,70.9,70.94,70.69,70.72,75822.0,67.2298,67.2677,67.0306,67.0591,75822.0
2021-12-01 11:20:00,70.73,70.74,70.51,70.56,75337.0,67.0686,67.078,66.8599,66.9074,75337.0
2021-12-01 11:30:00,70.56,70.58,70.44,70.55,140399.0,66.9074,66.9263,66.7936,66.8979,140399.0
2021-12-01 11:40:00,70.56,70.57,70.16,70.27,132439.0,66.9074,66.9168,66.5281,66.6324,132439.0
2021-12-01 11:50:00,70.27,70.27,69.97,70.08,124839.0,66.6324,66.6324,66.3479,66.4522,124839.0
2021-12-01 12:00:00,70.07,70.26,70.05,70.21,67395.0,66.4427,66.6229,66.4238,66.5755,67395.0
2021-12-01 12:10:00,70.21,70.3,70.16,70.16,76575.0,66.5755,66.6608,66.5281,66.5281,76575.0
2021-12-01 12:20:00,70.17,70.18,69.99,70.0,92060.0,66.5375,66.547,66.3669,66.3763,92060.0
2021-12-01 12:30:00,70.02,70.09,69.98,70.0,111370.0,66.3953,66.4617,66.3574,66.3763,111370.0
2021-12-01 12:40:00,70.01,70.04,69.9,69.93,88842.0,66.3858,66.4143,66.2815,66.31,88842.0
2021-12-01 12:50:00,69.93,69.94,69.57,69.57,56755.0,66.31,66.3194,65.9686,65.9686,56755.0
2021-12-01 13:00:00,69.57,69.63,69.32,69.37,278460.0,65.9686,66.0255,65.7315,65.779,278460.0
2021-12-01 13:10:00,69.36,69.46,69.16,69.26,79017.0,65.7695,65.8643,65.5798,65.6746,79017.0
2021-12-01 13:20:00,69.28,69.58,69.28,69.57,74197.0,65.6936,65.9781,65.6936,65.9686,74197.0
2021-12-01 13:30:00,69.57,69.65,69.47,69.51,158784.0,65.9686,66.0445,65.8738,65.9117,158784.0
2021-12-01 13:40:00,69.51,69.52,69.05,69.06,77427.0,65.9117,65.9212,65.4755,65.485,77427.0
2021-12-01 13:50:00,69.07,69.55,69.07,69.43,133405.0,65.4945,65.9496,65.4945,65.8358,133405.0
2021-12-01 14:00:00,69.44,69.5,69.22,69.22,76434.0,65.8453,65.9022,65.6367,65.6367,76434.0
2021-12-01 14:10:00,69.21,69.21,68.98,69.01,95734.0,65.6272,65.6272,65.4091,65.4376,95734.0
2021-12-01 14:20:00,69.02,69.3,69.02,69.28,89178.0,65.4471,65.7126,65.4471,65.6936,89178.0
2021-12-01 14:30:00,69.28,69.39,69.15,69.38,84773.0,65.6936,65.7979,65.5703,65.7884,84773.0
2021-12-01 14:40:00,69.38,69.42,69.28,69.32,65336.0,65.7884,65.8264,65.6936,65.7315,65336.0
2021-12-01 14:50:00,69.34,69.38,69.17,69.19,68607.0,65.7505,65.7884,65.5893,65.6083,68607.0
2021-12-01 15:00:00,69.2,69.24,68.88,68.91,103168.0,65.6178,65.6557,65.3143,65.3428,103168.0
2021-12-01 15:10:00,68.9,68.96,68.69,68.74,126366.0,65.3333,65.3902,65.1342,65.1816,126366.0
2021-12-01 15:20:00,68.74,68.75,68.36,68.41,327774.0,65.1816,65.191,64.8212,64.8686,327774.0
2021-12-01 15:30:00,68.42,68.51,68.26,68.43,182124.0,64.8781,64.9635,64.7264,64.8876,182124.0
2021-12-01 15:40:00,68.42,68.65,68.3,68.33,242906.0,64.8781,65.0962,64.7643,64.7928,242906.0
2021-12-01 15:50:00,68.33,68.41,67.97,67.99,591360.0,64.7928,64.8686,64.4514,64.4704,591360.0
2021-12-02 09:30:00,68.02,69.47,67.98,69.47,238289.0,64.4988,65.8738,64.4609,65.8738,238289.0
2021-12-02 09:40:00,69.47,69.47,69.09,69.35,146815.0,65.8738,65.8738,65.5134,65.76,146815.0
2021-12-02 09:50:00,69.32,69.88,69.25,69.77,129339.0,65.7315,66.2626,65.6652,66.1582,129339.0
2021-12-02 10:00:00,69.81,69.84,69.33,69.37,96031.0,66.1962,66.2246,65.741,65.779,96031.0
2021-12-02 10:10:00,69.38,69.66,69.28,69.36,119989.0,65.7884,66.0539,65.6936,65.7695,119989.0
2021-12-02 10:20:00,69.32,69.82,69.31,69.79,91579.0,65.7315,66.2057,65.7221,66.1772,91579.0
2021-12-02 10:30:00,69.81,69.85,69.43,69.49,109844.0,66.1962,66.2341,65.8358,65.8927,109844.0
2021-12-02 10:40:00,69.49,69.55,69.17,69.48,60259.0,65.8927,65.9496,65.5893,65.8833,60259.0
2021-12-02 10:50:00,69.49,69.62,69.21,69.61,94717.0,65.8927,66.016,65.6272,66.0065,94717.0
2021-12-02 11:00:00,69.61,69.79,69.42,69.76,87477.0,66.0065,66.1772,65.8264,66.1488,87477.0
2021-12-02 11:10:00,69.74,69.8,69.52,69.67,59679.0,66.1298,66.1867,65.9212,66.0634,59679.0
2021-12-02 11:20:00,69.68,69.89,69.66,69.77,69730.0,66.0729,66.272,66.0539,66.1582,69730.0
2021-12-02 11:30:00,69.79,69.88,69.51,69.61,117503.0,66.1772,66.2626,65.9117,66.0065,117503.0
2021-12-02 11:40:00,69.6,69.76,69.42,69.64,77975.0,65.997,66.1488,65.8264,66.035,77975.0
2021-12-02 11:50:00,69.64,69.9,69.61,69.82,89787.0,66.035,66.2815,66.0065,66.2057,89787.0
2021-12-02 12:00:00,69.82,69.84,69.63,69.84,65498.0,66.2057,66.2246,66.0255,66.2246,65498.0
2021-12-02 12:10:00,69.84,70.02,69.81,69.95,59785.0,66.2246,66.3953,66.1962,66.3289,59785.0
2021-12-02 12:20:00,69.95,70.08,69.94,70.06,36111.0,66.3289,66.4522,66.3194,66.4332,36111.0
2021-12-02 12:30:00,70.08,70.2,70.0,70.05,31723.0,66.4522,66.566,66.3763,66.4238,31723.0
2021-12-02 12:40:00,70.06,70.12,69.98,70.1,31986.0,66.4332,66.4901,66.3574,66.4712,31986.0
2021-12-02 12:50:00,70.09,70.14,70.0,70.07,41939.0,66.4617,66.5091,66.3763,66.4427,41939.0
2021-12-02 13:00:00,70.08,70.16,69.92,70.07,117379.0,66.4522,66.5281,66.3005,66.4427,117379.0
2021-12-02 13:10:00,70.06,70.11,69.99,70.08,55734.0,66.4332,66.4806,66.3669,66.4522,55734.0
2021-12-02 13:20:00,70.09,70.17,69.91,69.93,59562.0,66.4617,66.5375,66.291,66.31,59562.0
2021-12-02 13:30:00,69.95,70.14,69.9,70.13,49044.0,66.3289,66.5091,66.2815,66.4996,49044.0
2021-12-02 13:40:00,70.11,70.16,70.0,70.03,50194.0,66.4806,66.5281,66.3763,66.4048,50194.0
2021-12-02 13:50:00,70.03,70.37,69.99,70.37,70709.0,66.4048,66.7272,66.3669,66.7272,70709.0
2021-12-02 14:00:00,70.36,70.37,70.13,70.19,80755.0,66.7177,66.7272,66.4996,66.5565,80755.0
2021-12-02 14:10:00,70.2,70.27,70.15,70.19,50416.0,66.566,66.6324,66.5186,66.5565,50416.0
2021-12-02 14:20:00,70.19,70.37,70.11,70.33,112979.0,66.5565,66.7272,66.4806,66.6893,112979.0
2021-12-02 14:30:00,70.31,70.44,70.17,70.27,82093.0,66.6703,66.7936,66.5375,66.6324,82093.0
2021-12-02 14:40:00,70.27,70.36,70.19,70.2,68233.0,66.6324,66.7177,66.5565,66.566,68233.0
2021-12-02 14:50:00,70.21,70.42,70.15,70.3,65844.0,66.5755,66.7746,66.5186,66.6608,65844.0
2021-12-02 15:00:00,70.33,70.45,70.32,70.39,47187.0,66.6893,66.803,66.6798,66.7462,47187.0
2021-12-02 15:10:00,70.39,70.43,70.23,70.33,57586.0,66.7462,66.7841,66.5944,66.6893,57586.0
2021-12-02 15:20:00,70.32,70.45,70.17,70.35,88369.0,66.6798,66.803,66.5375,66.7082,88369.0
2021-12-02 15:30:00,70.35,70.45,70.28,70.39,87899.0,66.7082,66.803,66.6418,66.7462,87899.0
2021-12-02 15:40:00,70.39,70.48,70.3,70.39,153853.0,66.7462,66.8315,66.6608,66.7462,153853.0
2021-12-02 15:50:00,70.38,70.4,70.05,70.23,475135.0,66.7367,66.7556,66.4238,66.5944,475135.0
2021-12-03 09:30:00,70.52,70.89,70.0,70.09,152541.0,66.8694,67.2203,66.3763,66.4617,152541.0
2021-12-03 09:40:00,70.09,70.57,70.07,70.08,116266.0,66.4617,66.9168,66.4427,66.4522,116266.0
2021-12-03 09:50:00,70.09,70.28,70.0,70.25,93741.0,66.4617,66.6418,66.3763,66.6134,93741.0
2021-12-03 10:00:00,70.28,70.54,69.97,70.04,113372.0,66.6418,66.8884,66.3479,66.4143,113372.0
2021-12-03 10:10:00,70.01,70.52,70.0,70.48,162438.0,66.3858,66.8694,66.3763,66.8315,162438.0
2021-12-03 10:20:00,70.49,70.65,70.34,70.62,181685.0,66.841,66.9927,66.6987,66.9642,181685.0
2021-12-03 10:30:00,70.61,70.61,70.29,70.3,120719.0,66.9548,66.9548,66.6513,66.6608,120719.0
2021-12-03 10:40:00,70.3,70.32,70.06,70.17,78310.0,66.6608,66.6798,66.4332,66.5375,78310.0
2021-12-03 10:50:00,70.19,70.36,70.07,70.14,91471.0,66.5565,66.7177,66.4427,66.5091,91471.0
2021-12-03 11:00:00,70.14,70.27,70.03,70.1,180811.0,66.5091,66.6324,66.4048,66.4712,180811.0
2021-12-03 11:10:00,70.13,70.43,70.11,70.26,106895.0,66.4996,66.7841,66.4806,66.6229,106895.0
2021-12-03 11:20:00,70.25,70.67,70.21,70.67,81004.0,66.6134,67.0117,66.5755,67.0117,81004.0
2021-12-03 11:30:00,70.65,70.92,70.59,70.83,127081.0,66.9927,67.2487,66.9358,67.1634,127081.0
2021-12-03 11:40:00,70.82,70.86,70.66,70.68,124549.0,67.1539,67.1918,67.0022,67.0211,124549.0
2021-12-03 11:50:00,70.67,70.67,70.28,70.4,164903.0,67.0117,67.0117,66.6418,66.7556,164903.0
2021-12-03 12:00:00,70.4,70.45,70.15,70.3,108724.0,66.7556,66.803,66.5186,66.6608,108724.0
2021-12-03 12:10:00,70.3,70.44,70.23,70.38,129716.0,66.6608,66.7936,66.5944,66.7367,129716.0
2021-12-03 12:20:00,70.36,70.49,70.29,70.33,50138.0,66.7177,66.841,66.6513,66.6893,50138.0
2021-12-03 12:30:00,70.32,70.49,70.24,70.47,100996.0,66.6798,66.841,66.6039,66.822,100996.0
2021-12-03 12:40:00,70.47,70.47,70.23,70.3,53601.0,66.822,66.822,66.5944,66.6608,53601.0
2021-12-03 12:50:00,70.28,70.34,70.13,70.23,48672.0,66.6418,66.6987,66.4996,66.5944,48672.0
2021-12-03 13:00:00,70.23,70.33,70.14,70.31,46636.0,66.5944,66.6893,66.5091,66.6703,46636.0
2021-12-03 13:10:00,70.31,70.4,70.23,70.39,43401.0,66.6703,66.7556,66.5944,66.7462,43401.0
2021-12-03 13:20:00,70.38,70.42,70.3,70.31,67243.0,66.7367,66.7746,66.6608,66.6703,67243.0
2021-12-03 13:30:00,70.31,70.36,70.12,70.13,82273.0,66.6703,66.7177,66.4901,66.4996,82273.0
2021-12-03 13:40:00,70.13,70.22,70.04,70.14,84431.0,66.4996,66.585,66.4143,66.5091,84431.0
2021-12-03 13:50:00,70.15,70.26,70.14,70.17,111406.0,66.5186,66.6229,66.5091,66.5375,111406.0
2021-12-03 14:00:00,70.16,70.28,69.99,69.99,84434.0,66.5281,66.6418,66.3669,66.3669,84434.0
2021-12-03 14:10:00,69.99,70.08,69.98,69.99,233631.0,66.3669,66.4522,66.3574,66.3669,233631.0
2021-12-03 14:20:00,70.0,70.04,69.84,70.01,126303.0,66.3763,66.4143,66.2246,66.3858,126303.0
2021-12-03 14:30:00,70.0,70.03,69.79,69.83,99023.0,66.3763,66.4048,66.1772,66.2151,99023.0
2021-12-03 14:40:00,69.83,70.06,69.83,69.99,97450.0,66.2151,66.4332,66.2151,66.3669,97450.0
2021-12-03 14:50:00,69.98,70.13,69.97,70.1,129135.0,66.3574,66.4996,66.3479,66.4712,129135.0
2021-12-03 15:00:00,70.1,70.32,70.0,70.12,327438.0,66.4712,66.6798,66.3763,66.4901,327438.0
2021-12-03 15:10:00,70.13,70.31,70.13,70.19,102684.0,66.4996,66.6703,66.4996,66.5565,102684.0
2021-12-03 15:20:00,70.19,70.51,70.19,70.41,156664.0,66.5565,66.8599,66.5565,66.7651,156664.0
2021-12-03 15:30:00,70.41,70.5,70.38,70.48,248369.0,66.7651,66.8505,66.7367,66.8315,248369.0
2021-12-03 15:40:00,70.49,70.59,70.42,70.54,327648.0,66.841,66.9358,66.7746,66.8884,327648.0
2021-12-03 15:50:00,70.53,70.78,70.48,70.67,727141.0,66.8789,67.116,66.8315,67.0117,727141.0
2021-12-06 09:30:00,71.5,72.86,71.22,72.33,331560.0,67.7987,69.0883,67.5332,68.5857,331560.0
2021-12-06 09:40:00,72.3,72.69,72.2,72.65,169289.0,68.5573,68.9271,68.4625,68.8892,169289.0
2021-12-06 09:50:00,72.65,72.9,72.45,72.88,142513.0,68.8892,69.1262,68.6995,69.1073,142513.0
2021-12-06 10:00:00,72.9,73.14,72.77,73.14,217724.0,69.1262,69.3538,69.0029,69.3538,217724.0
2021-12-06 10:10:00,73.12,73.29,73.02,73.12,160337.0,69.3348,69.496,69.24,69.3348,160337.0
2021-12-06 10:20:00,73.11,73.3,73.05,73.23,162382.0,69.3253,69.5055,69.2685,69.4391,162382.0
2021-12-06 10:30:00,73.24,73.44,73.02,73.12,196557.0,69.4486,69.6383,69.24,69.3348,196557.0
2021-12-06 10:40:00,73.12,73.34,72.91,73.32,184057.0,69.3348,69.5434,69.1357,69.5245,184057.0
2021-12-06 10:50:00,73.34,73.37,73.1,73.26,148047.0,69.5434,69.5719,69.3159,69.4676,148047.0
2021-12-06 11:00:00,73.28,73.3,73.04,73.1,181202.0,69.4865,69.5055,69.259,69.3159,181202.0
2021-12-06 11:10:00,73.1,73.17,72.88,73.03,86490.0,69.3159,69.3822,69.1073,69.2495,86490.0
2021-12-06 11:20:00,73.03,73.17,73.0,73.09,101157.0,69.2495,69.3822,69.221,69.3064,101157.0
2021-12-06 11:30:00,73.1,73.23,73.0,73.17,98298.0,69.3159,69.4391,69.221,69.3822,98298.0
2021-12-06 11:40:00,73.18,73.5,73.16,73.29,106800.0,69.3917,69.6952,69.3728,69.496,106800.0
2021-12-06 11:50:00,73.3,73.33,73.17,73.25,104142.0,69.5055,69.534,69.3822,69.4581,104142.0
2021-12-06 12:00:00,73.26,73.29,73.01,73.12,100374.0,69.4676,69.496,69.2305,69.3348,100374.0
2021-12-06 12:10:00,73.11,73.13,72.85,72.99,91764.0,69.3253,69.3443,69.0788,69.2116,91764.0
2021-12-06 12:20:00,73.0,73.0,72.72,72.83,68732.0,69.221,69.221,68.9555,69.0598,68732.0
2021-12-06 12:30:00,72.84,73.01,72.81,72.95,81068.0,69.0693,69.2305,69.0409,69.1736,81068.0
2021-12-06 12:40:00,72.95,73.18,72.95,73.14,93907.0,69.1736,69.3917,69.1736,69.3538,93907.0
2021-12-06 12:50:00,73.13,73.26,73.1,73.25,112004.0,69.3443,69.4676,69.3159,69.4581,112004.0
2021-12-06 13:00:00,73.27,73.33,73.18,73.28,85257.0,69.4771,69.534,69.3917,69.4865,85257.0
2021-12-06 13:10:00,73.29,73.29,73.12,73.18,71377.0,69.496,69.496,69.3348,69.3917,71377.0
2021-12-06 13:20:00,73.17,73.39,73.15,73.34,101719.0,69.3822,69.5909,69.3633,69.5434,101719.0
2021-12-06 13:30:00,73.35,73.44,73.25,73.42,98810.0,69.5529,69.6383,69.4581,69.6193,98810.0
2021-12-06 13:40:00,73.42,73.48,73.35,73.38,89603.0,69.6193,69.6762,69.5529,69.5814,89603.0
2021-12-06 13:50:00,73.37,73.38,73.25,73.33,123822.0,69.5719,69.5814,69.4581,69.534,123822.0
2021-12-06 14:00:00,73.33,73.36,73.02,73.05,135612.0,69.534,69.5624,69.24,69.2685,135612.0
2021-12-06 14:10:00,73.05,73.13,73.01,73.09,69691.0,69.2685,69.3443,69.2305,69.3064,69691.0
2021-12-06 14:20:00,73.08,73.34,73.02,73.32,121128.0,69.2969,69.5434,69.24,69.5245,121128.0
2021-12-06 14:30:00,73.33,73.37,73.27,73.36,123962.0,69.534,69.5719,69.4771,69.5624,123962.0
2021-12-06 14:40:00,73.35,73.4,73.21,73.22,133816.0,69.5529,69.6003,69.4202,69.4297,133816.0
2021-12-06 14:50:00,73.21,73.21,72.88,72.93,88225.0,69.4202,69.4202,69.1073,69.1547,88225.0
2021-12-06 15:00:00,72.92,73.05,72.88,73.0,87106.0,69.1452,69.2685,69.1073,69.221,87106.0
2021-12-06 15:10:00,72.99,73.0,72.9,72.95,100421.0,69.2116,69.221,69.1262,69.1736,100421.0
2021-12-06 15:20:00,72.95,72.97,72.71,72.78,105068.0,69.1736,69.1926,68.9461,69.0124,105068.0
2021-12-06 15:30:00,72.78,72.84,72.54,72.69,147871.0,69.0124,69.0693,68.7849,68.9271,147871.0
2021-12-06 15:40:00,72.68,72.94,72.62,72.85,231727.0,68.9176,69.1641,68.8607,69.0788,231727.0
2021-12-06 15:50:00,72.84,72.86,72.62,72.63,720813.0,69.0693,69.0883,68.8607,68.8702,720813.0
2021-12-07 09:30:00,72.89,73.25,72.65,72.85,286267.0,69.1167,69.4581,68.8892,69.0788,286267.0
2021-12-07 09:40:00,72.82,72.9,72.55,72.84,207090.0,69.0504,69.1262,68.7943,69.0693,207090.0
2021-12-07 09:50:00,72.89,73.07,72.44,72.59,260043.0,69.1167,69.2874,68.69,68.8323,260043.0
2021-12-07 10:00:00,72.58,73.25,72.38,73.25,226799.0,68.8228,69.4581,68.6331,69.4581,226799.0
2021-12-07 10:10:00,73.25,73.66,73.19,73.66,172222.0,69.4581,69.8469,69.4012,69.8469,172222.0
2021-12-07 10:20:00,73.65,73.66,73.37,73.46,83892.0,69.8374,69.8469,69.5719,69.6572,83892.0
2021-12-07 10:30:00,73.47,73.67,73.3,73.65,128612.0,69.6667,69.8564,69.5055,69.8374,128612.0
2021-12-07 10:40:00,73.66,74.08,73.6,74.02,187939.0,69.8469,70.2451,69.79,70.1882,187939.0
2021-12-07 10:50:00,74.02,74.2,73.97,74.1,128321.0,70.1882,70.3589,70.1408,70.2641,128321.0
2021-12-07 11:00:00,74.09,74.16,73.95,74.05,140554.0,70.2546,70.321,70.1219,70.2167,140554.0
2021-12-07 11:10:00,74.06,74.15,73.94,74.11,169658.0,70.2262,70.3115,70.1124,70.2736,169658.0
2021-12-07 11:20:00,74.12,74.24,74.1,74.15,65549.0,70.2831,70.3969,70.2641,70.3115,65549.0
2021-12-07 11:30:00,74.15,74.15,74.01,74.03,85325.0,70.3115,70.3115,70.1788,70.1977,85325.0
2021-12-07 11:40:00,74.03,74.11,74.0,74.0,57245.0,70.1977,70.2736,70.1693,70.1693,57245.0
2021-12-07 11:50:00,73.99,74.16,73.98,74.15,66301.0,70.1598,70.321,70.1503,70.3115,66301.0
2021-12-07 12:00:00,74.15,74.18,74.04,74.14,108618.0,70.3115,70.34,70.2072,70.302,108618.0
2021-12-07 12:10:00,74.14,74.2,73.99,74.01,130154.0,70.302,70.3589,70.1598,70.1788,130154.0
2021-12-07 12:20:00,74.01,74.13,74.0,74.05,79368.0,70.1788,70.2925,70.1693,70.2167,79368.0
2021-12-07 12:30:00,74.05,74.05,73.98,74.03,51147.0,70.2167,70.2167,70.1503,70.1977,51147.0
2021-12-07 12:40:00,74.04,74.29,74.04,74.29,106640.0,70.2072,70.4443,70.2072,70.4443,106640.0
2021-12-07 12:50:00,74.28,74.37,74.08,74.28,139687.0,70.4348,70.5201,70.2451,70.4348,139687.0
2021-12-07 13:00:00,74.28,74.36,74.19,74.32,193779.0,70.4348,70.5106,70.3494,70.4727,193779.0
2021-12-07 13:10:00,74.3,74.41,74.29,74.39,52066.0,70.4537,70.5581,70.4443,70.5391,52066.0
2021-12-07 13:20:00,74.4,74.41,74.31,74.39,44246.0,70.5486,70.5581,70.4632,70.5391,44246.0
2021-12-07 13:30:00,74.38,74.4,74.18,74.21,65211.0,70.5296,70.5486,70.34,70.3684,65211.0
2021-12-07 13:40:00,74.22,74.36,74.22,74.34,52197.0,70.3779,70.5106,70.3779,70.4917,52197.0
2021-12-07 13:50:00,74.34,74.43,74.34,74.35,62586.0,70.4917,70.577,70.4917,70.5012,62586.0
2021-12-07 14:00:00,74.35,74.42,74.25,74.42,67897.0,70.5012,70.5675,70.4063,70.5675,67897.0
2021-12-07 14:10:00,74.42,74.42,74.32,74.33,61170.0,70.5675,70.5675,70.4727,70.4822,61170.0
2021-12-07 14:20:00,74.32,74.47,74.31,74.42,74551.0,70.4727,70.6149,70.4632,70.5675,74551.0
2021-12-07 14:30:00,74.41,74.45,74.34,74.43,88427.0,70.5581,70.596,70.4917,70.577,88427.0
2021-12-07 14:40:00,74.43,74.54,74.43,74.5,119551.0,70.577,70.6813,70.577,70.6434,119551.0
2021-12-07 14:50:00,74.5,74.63,74.48,74.56,93431.0,70.6434,70.7667,70.6244,70.7003,93431.0
2021-12-07 15:00:00,74.56,74.61,74.48,74.55,123295.0,70.7003,70.7477,70.6244,70.6908,123295.0
2021-12-07 15:10:00,74.55,74.55,74.3,74.31,107137.0,70.6908,70.6908,70.4537,70.4632,107137.0
2021-12-07 15:20:00,74.32,74.35,74.0,74.06,97641.0,70.4727,70.5012,70.1693,70.2262,97641.0
2021-12-07 15:30:00,74.06,74.09,73.89,73.91,135811.0,70.2262,70.2546,70.065,70.0839,135811.0
2021-12-07 15:40:00,73.91,74.06,73.9,74.06,179479.0,70.0839,70.2262,70.0745,70.2262,179479.0
2021-12-07 15:50:00,74.05,74.24,73.96,74.13,706003.0,70.2167,70.3969,70.1313,70.2925,706003.0
2021-12-08 09:30:00,74.22,74.65,74.12,74.18,286191.0,70.3779,70.7856,70.2831,70.34,286191.0
2021-12-08 09:40:00,74.21,74.79,74.18,74.44,333759.0,70.3684,70.9184,70.34,70.5865,333759.0
2021-12-08 09:50:00,74.46,74.62,74.27,74.32,226679.0,70.6055,70.7572,70.4253,70.4727,226679.0
2021-12-08 10:00:00,74.32,74.52,74.02,74.13,316637.0,70.4727,70.6624,70.1882,70.2925,316637.0
2021-12-08 10:10:00,74.13,74.37,74.06,74.08,98100.0,70.2925,70.5201,70.2262,70.2451,98100.0
2021-12-08 10:20:00,74.1,74.12,73.92,73.93,93046.0,70.2641,70.2831,70.0934,70.1029,93046.0
2021-12-08 10:30:00,73.94,74.1,73.87,73.9,207830.0,70.1124,70.2641,70.046,70.0745,207830.0
2021-12-08 10:40:00,73.9,74.12,73.86,74.11,96788.0,70.0745,70.2831,70.0365,70.2736,96788.0
2021-12-08 10:50:00,74.13,74.14,73.94,74.0,50599.0,70.2925,70.302,70.1124,70.1693,50599.0
2021-12-08 11:00:00,73.99,74.1,73.95,73.97,72106.0,70.1598,70.2641,70.1219,70.1408,72106.0
2021-12-08 11:10:00,73.97,74.08,73.92,73.94,52924.0,70.1408,70.2451,70.0934,70.1124,52924.0
2021-12-08 11:20:00,73.93,74.12,73.85,74.11,50718.0,70.1029,70.2831,70.027,70.2736,50718.0
2021-12-08 11:30:00,74.1,74.14,74.01,74.09,43647.0,70.2641,70.302,70.1788,70.2546,43647.0
2021-12-08 11:40:00,74.08,74.12,73.99,74.09,91005.0,70.2451,70.2831,70.1598,70.2546,91005.0
2021-12-08 11:50:00,74.1,74.13,74.03,74.11,65743.0,70.2641,70.2925,70.1977,70.2736,65743.0
2021-12-08 12:00:00,74.11,74.13,74.05,74.1,53658.0,70.2736,70.2925,70.2167,70.2641,53658.0
2021-12-08 12:10:00,74.11,74.16,74.02,74.04,53785.0,70.2736,70.321,70.1882,70.2072,53785.0
2021-12-08 12:20:00,74.06,74.11,73.99,74.09,52911.0,70.2262,70.2736,70.1598,70.2546,52911.0
2021-12-08 12:30:00,74.09,74.2,74.07,74.18,48961.0,70.2546,70.3589,70.2357,70.34,48961.0
2021-12-08 12:40:00,74.18,74.62,74.17,74.24,174182.0,70.34,70.7572,70.3305,70.3969,174182.0
2021-12-08 12:50:00,74.24,74.26,74.02,74.25,82149.0,70.3969,70.4158,70.1882,70.4063,82149.0
2021-12-08 13:00:00,74.25,74.31,74.19,74.2,39374.0,70.4063,70.4632,70.3494,70.3589,39374.0
2021-12-08 13:10:00,74.21,74.28,74.15,74.24,59116.0,70.3684,70.4348,70.3115,70.3969,59116.0
2021-12-08 13:20:00,74.24,74.24,74.07,74.07,55385.0,70.3969,70.3969,70.2357,70.2357,55385.0
2021-12-08 13:30:00,74.07,74.11,74.01,74.09,40306.0,70.2357,70.2736,70.1788,70.2546,40306.0
2021-12-08 13:40:00,74.1,74.2,74.05,74.17,67208.0,70.2641,70.3589,70.2167,70.3305,67208.0
2021-12-08 13:50:00,74.17,74.3,74.09,74.15,127091.0,70.3305,70.4537,70.2546,70.3115,127091.0
2021-12-08 14:00:00,74.15,74.26,74.14,74.24,88844.0,70.3115,70.4158,70.302,70.3969,88844.0
2021-12-08 14:10:00,74.24,74.27,74.16,74.26,56014.0,70.3969,70.4253,70.321,70.4158,56014.0
2021-12-08 14:20:00,74.25,74.42,74.24,74.42,69582.0,70.4063,70.5675,70.3969,70.5675,69582.0
2021-12-08 14:30:00,74.41,74.51,74.4,74.5,57542.0,70.5581,70.6529,70.5486,70.6434,57542.0
2021-12-08 14:40:00,74.5,74.52,74.36,74.36,64846.0,70.6434,70.6624,70.5106,70.5106,64846.0
2021-12-08 14:50:00,74.37,74.57,74.35,74.56,74800.0,70.5201,70.7098,70.5012,70.7003,74800.0
2021-12-08 15:00:00,74.55,74.57,74.48,74.48,77686.0,70.6908,70.7098,70.6244,70.6244,77686.0
2021-12-08 15:10:00,74.49,74.62,74.49,74.62,70932.0,70.6339,70.7572,70.6339,70.7572,70932.0
2021-12-08 15:20:00,74.62,74.75,74.59,74.69,121449.0,70.7572,70.8805,70.7287,70.8236,121449.0
2021-12-08 15:30:00,74.68,74.68,74.54,74.58,125689.0,70.8141,70.8141,70.6813,70.7193,125689.0
2021-12-08 15:40:00,74.57,74.69,74.49,74.5,210969.0,70.7098,70.8236,70.6339,70.6434,210969.0
2021-12-08 15:50:00,74.51,74.65,74.33,74.34,790094.0,70.6529,70.7856,70.4822,70.4917,790094.0
2021-12-09 09:30:00,74.07,74.16,73.9,74.14,174534.0,70.2357,70.321,70.0745,70.302,174534.0
2021-12-09 09:40:00,74.12,74.41,74.06,74.18,87123.0,70.2831,70.5581,70.2262,70.34,87123.0
2021-12-09 09:50:00,74.2,74.28,74.03,74.26,77082.0,70.3589,70.4348,70.1977,70.4158,77082.0
2021-12-09 10:00:00,74.28,74.44,74.17,74.3,60068.0,70.4348,70.5865,70.3305,70.4537,60068.0
2021-12-09 10:10:00,74.32,74.55,74.32,74.51,104714.0,70.4727,70.6908,70.4727,70.6529,104714.0
2021-12-09 10:20:00,74.5,74.51,74.32,74.32,83769.0,70.6434,70.6529,70.4727,70.4727,83769.0
2021-12-09 10:30:00,74.33,74.33,74.14,74.17,45231.0,70.4822,70.4822,70.302,70.3305,45231.0
2021-12-09 10:40:00,74.15,74.27,74.13,74.21,57481.0,70.3115,70.4253,70.2925,70.3684,57481.0
2021-12-09 10:50:00,74.21,74.31,74.15,74.21,46479.0,70.3684,70.4632,70.3115,70.3684,46479.0
2021-12-09 11:00:00,74.21,74.34,74.16,74.34,60253.0,70.3684,70.4917,70.321,70.4917,60253.0
2021-12-09 11:10:00,74.35,74.38,74.17,74.38,78261.0,70.5012,70.5296,70.3305,70.5296,78261.0
2021-12-09 11:20:00,74.4,74.41,74.23,74.34,40902.0,70.5486,70.5581,70.3874,70.4917,40902.0
2021-12-09 11:30:00,74.34,74.48,74.34,74.43,50779.0,70.4917,70.6244,70.4917,70.577,50779.0
2021-12-09 11:40:00,74.45,74.52,74.21,74.28,71708.0,70.596,70.6624,70.3684,70.4348,71708.0
2021-12-09 11:50:00,74.28,74.37,74.25,74.28,54081.0,70.4348,70.5201,70.4063,70.4348,54081.0
2021-12-09 12:00:00,74.29,74.29,74.13,74.16,53174.0,70.4443,70.4443,70.2925,70.321,53174.0
2021-12-09 12:10:00,74.17,74.26,74.12,74.22,52641.0,70.3305,70.4158,70.2831,70.3779,52641.0
2021-12-09 12:20:00,74.22,74.29,74.19,74.26,36839.0,70.3779,70.4443,70.3494,70.4158,36839.0
2021-12-09 12:30:00,74.25,74.44,74.2,74.42,60284.0,70.4063,70.5865,70.3589,70.5675,60284.0
2021-12-09 12:40:00,74.42,74.65,74.41,74.57,119804.0,70.5675,70.7856,70.5581,70.7098,119804.0
2021-12-09 12:50:00,74.57,74.69,74.55,74.6,35643.0,70.7098,70.8236,70.6908,70.7382,35643.0
2021-12-09 13:00:00,74.59,74.59,74.5,74.57,45036.0,70.7287,70.7287,70.6434,70.7098,45036.0
2021-12-09 13:10:00,74.57,74.62,74.45,74.48,32769.0,70.7098,70.7572,70.596,70.6244,32769.0
2021-12-09 13:20:00,74.48,74.54,74.48,74.52,90577.0,70.6244,70.6813,70.6244,70.6624,90577.0
2021-12-09 13:30:00,74.52,74.61,74.49,74.52,70674.0,70.6624,70.7477,70.6339,70.6624,70674.0
2021-12-09 13:40:00,74.53,74.53,74.37,74.45,53036.0,70.6718,70.6718,70.5201,70.596,53036.0
2021-12-09 13:50:00,74.46,74.58,74.43,74.57,37909.0,70.6055,70.7193,70.577,70.7098,37909.0
2021-12-09 14:00:00,74.57,74.64,74.55,74.57,66469.0,70.7098,70.7761,70.6908,70.7098,66469.0
2021-12-09 14:10:00,74.56,74.58,74.36,74.38,52757.0,70.7003,70.7193,70.5106,70.5296,52757.0
2021-12-09 14:20:00,74.38,74.42,74.23,74.24,62401.0,70.5296,70.5675,70.3874,70.3969,62401.0
2021-12-09 14:30:00,74.25,74.31,74.06,74.29,138845.0,70.4063,70.4632,70.2262,70.4443,138845.0
2021-12-09 14:40:00,74.28,74.28,74.15,74.19,67142.0,70.4348,70.4348,70.3115,70.3494,67142.0
2021-12-09 14:50:00,74.19,74.2,73.98,74.05,212244.0,70.3494,70.3589,70.1503,70.2167,212244.0
2021-12-09 15:00:00,74.04,74.1,73.99,74.0,100115.0,70.2072,70.2641,70.1598,70.1693,100115.0
2021-12-09 15:10:00,73.99,74.07,73.99,74.04,84081.0,70.1598,70.2357,70.1598,70.2072,84081.0
2021-12-09 15:20:00,74.05,74.08,73.99,74.01,89542.0,70.2167,70.2451,70.1598,70.1788,89542.0
2021-12-09 15:30:00,74.01,74.18,73.98,74.13,115279.0,70.1788,70.34,70.1503,70.2925,115279.0
2021-12-09 15:40:00,74.13,74.16,74.0,74.09,151641.0,70.2925,70.321,70.1693,70.2546,151641.0
2021-12-09 15:50:00,74.09,74.2,74.0,74.01,515096.0,70.2546,70.3589,70.1693,70.1788,515096.0
2021-12-10 09:30:00,74.21,74.66,74.14,74.42,149656.0,70.3684,70.7951,70.302,70.5675,149656.0
2021-12-10 09:40:00,74.41,74.76,74.08,74.15,129425.0,70.5581,70.8899,70.2451,70.3115,129425.0
2021-12-10 09:50:00,74.14,74.26,73.95,74.1,52897.0,70.302,70.4158,70.1219,70.2641,52897.0
2021-12-10 10:00:00,74.1,74.5,74.08,74.4,80736.0,70.2641,70.6434,70.2451,70.5486,80736.0
2021-12-10 10:10:00,74.39,74.44,74.25,74.35,67506.0,70.5391,70.5865,70.4063,70.5012,67506.0
2021-12-10 10:20:00,74.37,74.4,74.21,74.4,51560.0,70.5201,70.5486,70.3684,70.5486,51560.0
2021-12-10 10:30:00,74.37,74.39,74.14,74.31,72628.0,70.5201,70.5391,70.302,70.4632,72628.0
2021-12-10 10:40:00,74.29,74.32,74.1,74.16,50463.0,70.4443,70.4727,70.2641,70.321,50463.0
2021-12-10 10:50:00,74.16,74.28,74.01,74.09,49281.0,70.321,70.4348,70.1788,70.2546,49281.0
2021-12-10 11:00:00,74.09,74.23,74.03,74.13,55446.0,70.2546,70.3874,70.1977,70.2925,55446.0
2021-12-10 11:10:00,74.14,74.14,73.99,74.14,64309.0,70.302,70.302,70.1598,70.302,64309.0
2021-12-10 11:20:00,74.13,74.34,74.11,74.32,85855.0,70.2925,70.4917,70.2736,70.4727,85855.0
2021-12-10 11:30:00,74.32,74.32,74.12,74.19,56273.0,70.4727,70.4727,70.2831,70.3494,56273.0
2021-12-10 11:40:00,74.19,74.35,74.09,74.35,45071.0,70.3494,70.5012,70.2546,70.5012,45071.0
2021-12-10 11:50:00,74.35,74.39,74.22,74.37,44978.0,70.5012,70.5391,70.3779,70.5201,44978.0
2021-12-10 12:00:00,74.38,74.49,74.29,74.36,82480.0,70.5296,70.6339,70.4443,70.5106,82480.0
2021-12-10 12:10:00,74.39,74.39,74.16,74.2,48380.0,70.5391,70.5391,70.321,70.3589,48380.0
2021-12-10 12:20:00,74.21,74.27,74.19,74.19,26264.0,70.3684,70.4253,70.3494,70.3494,26264.0
2021-12-10 12:30:00,74.2,74.24,74.1,74.2,45717.0,70.3589,70.3969,70.2641,70.3589,45717.0
2021-12-10 12:40:00,74.21,74.33,74.18,74.33,32634.0,70.3684,70.4822,70.34,70.4822,32634.0
2021-12-10 12:50:00,74.33,74.34,74.24,74.28,27588.0,70.4822,70.4917,70.3969,70.4348,27588.0
2021-12-10 13:00:00,74.28,74.49,74.27,74.48,43992.0,70.4348,70.6339,70.4253,70.6244,43992.0
2021-12-10 13:10:00,74.48,74.48,74.38,74.46,50100.0,70.6244,70.6244,70.5296,70.6055,50100.0
2021-12-10 13:20:00,74.46,74.46,74.38,74.44,38722.0,70.6055,70.6055,70.5296,70.5865,38722.0
2021-12-10 13:30:00,74.43,74.45,74.33,74.36,33387.0,70.577,70.596,70.4822,70.5106,33387.0
2021-12-10 13:40:00,74.36,74.4,74.29,74.36,43391.0,70.5106,70.5486,70.4443,70.5106,43391.0
2021-12-10 13:50:00,74.36,74.48,74.36,74.42,39770.0,70.5106,70.6244,70.5106,70.5675,39770.0
2021-12-10 14:00:00,74.43,74.47,74.32,74.37,51981.0,70.577,70.6149,70.4727,70.5201,51981.0
2021-12-10 14:10:00,74.38,74.46,74.34,74.46,60750.0,70.5296,70.6055,70.4917,70.6055,60750.0
2021-12-10 14:20:00,74.46,74.56,74.4,74.52,165573.0,70.6055,70.7003,70.5486,70.6624,165573.0
2021-12-10 14:30:00,74.52,74.54,74.36,74.42,93540.0,70.6624,70.6813,70.5106,70.5675,93540.0
2021-12-10 14:40:00,74.43,74.44,74.32,74.35,87073.0,70.577,70.5865,70.4727,70.5012,87073.0
2021-12-10 14:50:00,74.35,74.44,74.32,74.32,82078.0,70.5012,70.5865,70.4727,70.4727,82078.0
2021-12-10 15:00:00,74.33,74.39,74.33,74.37,94546.0,70.4822,70.5391,70.4822,70.5201,94546.0
2021-12-10 15:10:00,74.37,74.55,74.31,74.53,83410.0,70.5201,70.6908,70.4632,70.6718,83410.0
2021-12-10 15:20:00,74.53,74.56,74.45,74.45,64204.0,70.6718,70.7003,70.596,70.596,64204.0
2021-12-10 15:30:00,74.46,74.64,74.45,74.6,108517.0,70.6055,70.7761,70.596,70.7382,108517.0
2021-12-10 15:40:00,74.61,74.82,74.6,74.76,169989.0,70.7477,70.9468,70.7382,70.8899,169989.0
2021-12-10 15:50:00,74.75,74.81,74.66,74.73,697434.0,70.8805,70.9373,70.7951,70.8615,697434.0
2021-12-13 09:30:00,74.34,74.82,73.91,73.93,254523.0,70.4917,70.9468,70.0839,70.1029,254523.0
2021-12-13 09:40:00,73.91,74.18,73.88,74.05,283311.0,70.0839,70.34,70.0555,70.2167,283311.0
2021-12-13 09:50:00,74.04,74.13,73.87,73.95,219307.0,70.2072,70.2925,70.046,70.1219,219307.0
2021-12-13 10:00:00,73.94,73.95,73.63,73.82,152430.0,70.1124,70.1219,69.8184,69.9986,152430.0
2021-12-13 10:10:00,73.81,73.85,73.67,73.81,110350.0,69.9891,70.027,69.8564,69.9891,110350.0
2021-12-13 10:20:00,73.83,73.83,73.42,73.43,73832.0,70.0081,70.0081,69.6193,69.6288,73832.0
2021-12-13 10:30:00,73.43,73.71,73.37,73.51,88612.0,69.6288,69.8943,69.5719,69.7046,88612.0
2021-12-13 10:40:00,73.52,73.55,73.3,73.4,45009.0,69.7141,69.7426,69.5055,69.6003,45009.0
2021-12-13 10:50:00,73.39,73.54,73.21,73.27,69573.0,69.5909,69.7331,69.4202,69.4771,69573.0
2021-12-13 11:00:00,73.27,73.45,73.22,73.4,307505.0,69.4771,69.6477,69.4297,69.6003,307505.0
2021-12-13 11:10:00,73.41,73.47,73.2,73.21,70226.0,69.6098,69.6667,69.4107,69.4202,70226.0
2021-12-13 11:20:00,73.22,73.3,73.06,73.12,105365.0,69.4297,69.5055,69.2779,69.3348,105365.0
2021-12-13 11:30:00,73.13,73.22,73.08,73.1,66937.0,69.3443,69.4297,69.2969,69.3159,66937.0
2021-12-13 11:40:00,73.11,73.27,73.1,73.22,44033.0,69.3253,69.4771,69.3159,69.4297,44033.0
2021-12-13 11:50:00,73.23,73.27,73.1,73.22,43477.0,69.4391,69.4771,69.3159,69.4297,43477.0
2021-12-13 12:00:00,73.21,73.34,73.03,73.32,47035.0,69.4202,69.5434,69.2495,69.5245,47035.0
2021-12-13 12:10:00,73.33,73.41,73.21,73.22,38169.0,69.534,69.6098,69.4202,69.4297,38169.0
2021-12-13 12:20:00,73.21,73.34,73.2,73.29,83529.0,69.4202,69.5434,69.4107,69.496,83529.0
2021-12-13 12:30:00,73.28,73.41,73.19,73.4,67545.0,69.4865,69.6098,69.4012,69.6003,67545.0
2021-12-13 12:40:00,73.4,73.43,73.09,73.09,46719.0,69.6003,69.6288,69.3064,69.3064,46719.0
2021-12-13 12:50:00,73.09,73.2,73.03,73.19,52921.0,69.3064,69.4107,69.2495,69.4012,52921.0
2021-12-13 13:00:00,73.19,73.19,72.9,72.94,100068.0,69.4012,69.4012,69.1262,69.1641,100068.0
2021-12-13 13:10:00,72.93,73.08,72.92,73.0,95994.0,69.1547,69.2969,69.1452,69.221,95994.0
2021-12-13 13:20:00,73.0,73.02,72.86,72.99,48993.0,69.221,69.24,69.0883,69.2116,48993.0
2021-12-13 13:30:00,72.97,73.01,72.86,73.0,46462.0,69.1926,69.2305,69.0883,69.221,46462.0
2021-12-13 13:40:00,73.0,73.08,72.98,73.06,98980.0,69.221,69.2969,69.2021,69.2779,98980.0
2021-12-13 13:50:00,73.06,73.24,73.05,73.2,62247.0,69.2779,69.4486,69.2685,69.4107,62247.0
2021-12-13 14:00:00,73.19,73.2,73.04,73.12,54482.0,69.4012,69.4107,69.259,69.3348,54482.0
2021-12-13 14:10:00,73.12,73.31,73.12,73.29,50667.0,69.3348,69.515,69.3348,69.496,50667.0
2021-12-13 14:20:00,73.31,73.46,73.31,73.4,67043.0,69.515,69.6572,69.515,69.6003,67043.0
2021-12-13 14:30:00,73.4,73.53,73.39,73.48,49436.0,69.6003,69.7236,69.5909,69.6762,49436.0
2021-12-13 14:40:00,73.48,73.5,73.33,73.36,66221.0,69.6762,69.6952,69.534,69.5624,66221.0
2021-12-13 14:50:00,73.36,73.43,73.34,73.41,62046.0,69.5624,69.6288,69.5434,69.6098,62046.0
2021-12-13 15:00:00,73.42,73.5,73.33,73.37,74317.0,69.6193,69.6952,69.534,69.5719,74317.0
2021-12-13 15:10:00,73.36,73.49,73.35,73.48,172254.0,69.5624,69.6857,69.5529,69.6762,172254.0
2021-12-13 15:20:00,73.49,73.61,73.48,73.54,62585.0,69.6857,69.7995,69.6762,69.7331,62585.0
2021-12-13 15:30:00,73.55,73.63,73.52,73.55,85250.0,69.7426,69.8184,69.7141,69.7426,85250.0
2021-12-13 15:40:00,73.55,73.61,73.46,73.49,125924.0,69.7426,69.7995,69.6572,69.6857,125924.0
2021-12-13 15:50:00,73.48,73.48,73.1,73.14,550280.0,69.6762,69.6762,69.3159,69.3538,550280.0
2021-12-14 09:30:00,72.68,73.29,72.59,73.15,183034.0,68.9176,69.496,68.8323,69.3633,183034.0
2021-12-14 09:40:00,73.18,73.5,73.05,73.12,155069.0,69.3917,69.6952,69.2685,69.3348,155069.0
2021-12-14 09:50:00,73.13,73.5,73.08,73.42,132095.0,69.3443,69.6952,69.2969,69.6193,132095.0
2021-12-14 10:00:00,73.42,73.69,73.37,73.39,435574.0,69.6193,69.8753,69.5719,69.5909,435574.0
2021-12-14 10:10:00,73.39,73.56,73.24,73.35,110309.0,69.5909,69.7521,69.4486,69.5529,110309.0
2021-12-14 10:20:00,73.35,73.69,73.22,73.65,135316.0,69.5529,69.8753,69.4297,69.8374,135316.0
2021-12-14 10:30:00,73.65,73.67,73.33,73.44,96765.0,69.8374,69.8564,69.534,69.6383,96765.0
2021-12-14 10:40:00,73.44,73.48,73.22,73.28,149780.0,69.6383,69.6762,69.4297,69.4865,149780.0
2021-12-14 10:50:00,73.3,73.32,73.0,73.08,104814.0,69.5055,69.5245,69.221,69.2969,104814.0
2021-12-14 11:00:00,73.08,73.23,73.02,73.11,76422.0,69.2969,69.4391,69.24,69.3253,76422.0
2021-12-14 11:10:00,73.12,73.12,72.88,72.96,74915.0,69.3348,69.3348,69.1073,69.1831,74915.0
2021-12-14 11:20:00,72.97,73.16,72.84,73.11,73720.0,69.1926,69.3728,69.0693,69.3253,73720.0
2021-12-14 11:30:00,73.1,73.14,72.96,73.13,60736.0,69.3159,69.3538,69.1831,69.3443,60736.0
2021-12-14 11:40:00,73.14,73.22,73.05,73.12,53156.0,69.3538,69.4297,69.2685,69.3348,53156.0
2021-12-14 11:50:00,73.12,73.2,72.91,72.94,77900.0,69.3348,69.4107,69.1357,69.1641,77900.0
2021-12-14 12:00:00,72.92,73.02,72.8,72.98,58435.0,69.1452,69.24,69.0314,69.2021,58435.0
2021-12-14 12:10:00,72.98,73.01,72.83,72.85,65050.0,69.2021,69.2305,69.0598,69.0788,65050.0
2021-12-14 12:20:00,72.84,72.99,72.8,72.96,158468.0,69.0693,69.2116,69.0314,69.1831,158468.0
2021-12-14 12:30:00,72.95,72.99,72.88,72.91,43990.0,69.1736,69.2116,69.1073,69.1357,43990.0
2021-12-14 12:40:00,72.92,72.95,72.79,72.88,37994.0,69.1452,69.1736,69.0219,69.1073,37994.0
2021-12-14 12:50:00,72.89,72.93,72.8,72.82,41723.0,69.1167,69.1547,69.0314,69.0504,41723.0
2021-12-14 13:00:00,72.83,72.86,72.76,72.84,62908.0,69.0598,69.0883,68.9935,69.0693,62908.0
2021-12-14 13:10:00,72.86,72.89,72.83,72.87,48075.0,69.0883,69.1167,69.0598,69.0978,48075.0
2021-12-14 13:20:00,72.88,72.94,72.8,72.92,52944.0,69.1073,69.1641,69.0314,69.1452,52944.0
2021-12-14 13:30:00,72.91,72.92,72.86,72.88,42130.0,69.1357,69.1452,69.0883,69.1073,42130.0
2021-12-14 13:40:00,72.86,72.87,72.73,72.76,53242.0,69.0883,69.0978,68.965,68.9935,53242.0
2021-12-14 13:50:00,72.77,72.78,72.63,72.67,71182.0,69.0029,69.0124,68.8702,68.9081,71182.0
2021-12-14 14:00:00,72.67,72.83,72.6,72.83,123321.0,68.9081,69.0598,68.8417,69.0598,123321.0
2021-12-14 14:10:00,72.82,72.85,72.71,72.78,49732.0,69.0504,69.0788,68.9461,69.0124,49732.0
2021-12-14 14:20:00,72.78,72.8,72.67,72.71,48872.0,69.0124,69.0314,68.9081,68.9461,48872.0
2021-12-14 14:30:00,72.72,72.79,72.65,72.7,80494.0,68.9555,69.0219,68.8892,68.9366,80494.0
2021-12-14 14:40:00,72.7,72.73,72.63,72.66,53539.0,68.9366,68.965,68.8702,68.8986,53539.0
2021-12-14 14:50:00,72.65,72.89,72.65,72.87,110132.0,68.8892,69.1167,68.8892,69.0978,110132.0
2021-12-14 15:00:00,72.86,73.09,72.85,73.09,154260.0,69.0883,69.3064,69.0788,69.3064,154260.0
2021-12-14 15:10:00,73.09,73.32,73.08,73.31,123894.0,69.3064,69.5245,69.2969,69.515,123894.0
2021-12-14 15:20:00,73.31,73.38,73.23,73.31,131631.0,69.515,69.5814,69.4391,69.515,131631.0
2021-12-14 15:30:00,73.3,73.38,73.17,73.22,177108.0,69.5055,69.5814,69.3822,69.4297,177108.0
2021-12-14 15:40:00,73.22,73.26,73.01,73.02,127790.0,69.4297,69.4676,69.2305,69.24,127790.0
2021-12-14 15:50:00,73.01,73.06,72.88,72.96,493073.0,69.2305,69.2779,69.1073,69.1831,493073.0
2021-12-15 09:30:00,72.82,72.99,71.94,72.06,114580.0,69.0504,69.2116,68.2159,68.3297,114580.0
2021-12-15 09:40:00,72.07,72.11,71.81,71.99,61845.0,68.3392,68.3771,68.0926,68.2633,61845.0
2021-12-15 09:50:00,71.97,71.98,71.61,71.88,150365.0,68.2444,68.2538,67.903,68.159,150365.0
2021-12-15 10:00:00,71.86,71.95,71.61,71.73,65166.0,68.1401,68.2254,67.903,68.0168,65166.0
2021-12-15 10:10:00,71.75,71.8,71.46,71.46,64578.0,68.0357,68.0832,67.7608,67.7608,64578.0
2021-12-15 10:20:00,71.45,71.66,71.39,71.39,130022.0,67.7513,67.9504,67.6944,67.6944,130022.0
2021-12-15 10:30:00,71.39,71.67,71.37,71.58,104960.0,67.6944,67.9599,67.6754,67.8746,104960.0
2021-12-15 10:40:00,71.57,71.63,71.47,71.58,70676.0,67.8651,67.922,67.7702,67.8746,70676.0
2021-12-15 10:50:00,71.58,71.67,71.51,71.67,146882.0,67.8746,67.9599,67.8082,67.9599,146882.0
2021-12-15 11:00:00,71.66,71.69,71.55,71.56,59726.0,67.9504,67.9789,67.8461,67.8556,59726.0
2021-12-15 11:10:00,71.55,71.57,71.41,71.48,70144.0,67.8461,67.8651,67.7134,67.7797,70144.0
2021-12-15 11:20:00,71.48,71.64,71.45,71.5,53422.0,67.7797,67.9314,67.7513,67.7987,53422.0
2021-12-15 11:30:00,71.49,71.53,71.39,71.39,41452.0,67.7892,67.8271,67.6944,67.6944,41452.0
2021-12-15 11:40:00,71.38,71.67,71.33,71.63,112014.0,67.6849,67.9599,67.6375,67.922,112014.0
2021-12-15 11:50:00,71.63,71.72,71.57,71.69,42932.0,67.922,68.0073,67.8651,67.9789,42932.0
2021-12-15 12:00:00,71.68,71.8,71.67,71.79,32734.0,67.9694,68.0832,67.9599,68.0737,32734.0
2021-12-15 12:10:00,71.79,71.92,71.77,71.86,46973.0,68.0737,68.1969,68.0547,68.1401,46973.0
2021-12-15 12:20:00,71.86,72.0,71.81,71.97,42808.0,68.1401,68.2728,68.0926,68.2444,42808.0
2021-12-15 12:30:00,71.97,72.17,71.97,72.08,61645.0,68.2444,68.434,68.2444,68.3487,61645.0
2021-12-15 12:40:00,72.08,72.2,72.01,72.15,59653.0,68.3487,68.4625,68.2823,68.415,59653.0
2021-12-15 12:50:00,72.16,72.28,72.15,72.21,42551.0,68.4245,68.5383,68.415,68.4719,42551.0
2021-12-15 13:00:00,72.21,72.27,72.17,72.27,61656.0,68.4719,68.5288,68.434,68.5288,61656.0
2021-12-15 13:10:00,72.26,72.39,72.2,72.39,39554.0,68.5193,68.6426,68.4625,68.6426,39554.0
2021-12-15 13:20:00,72.38,72.39,72.25,72.31,45542.0,68.6331,68.6426,68.5099,68.5668,45542.0
2021-12-15 13:30:00,72.3,72.34,72.22,72.34,43665.0,68.5573,68.5952,68.4814,68.5952,43665.0
2021-12-15 13:40:00,72.34,72.48,72.32,72.48,53910.0,68.5952,68.728,68.5762,68.728,53910.0
2021-12-15 13:50:00,72.49,72.52,72.37,72.45,64265.0,68.7374,68.7659,68.6237,68.6995,64265.0
2021-12-15 14:00:00,72.44,72.85,72.12,72.66,107991.0,68.69,69.0788,68.3866,68.8986,107991.0
2021-12-15 14:10:00,72.65,72.74,72.51,72.59,101919.0,68.8892,68.9745,68.7564,68.8323,101919.0
2021-12-15 14:20:00,72.57,72.58,72.32,72.44,70319.0,68.8133,68.8228,68.5762,68.69,70319.0
2021-12-15 14:30:00,72.45,72.65,72.38,72.64,91797.0,68.6995,68.8892,68.6331,68.8797,91797.0
2021-12-15 14:40:00,72.61,72.69,72.4,72.4,73424.0,68.8512,68.9271,68.6521,68.6521,73424.0
2021-12-15 14:50:00,72.37,72.54,72.27,72.33,88285.0,68.6237,68.7849,68.5288,68.5857,88285.0
2021-12-15 15:00:00,72.34,72.72,72.34,72.68,97294.0,68.5952,68.9555,68.5952,68.9176,97294.0
2021-12-15 15:10:00,72.69,73.02,72.64,72.97,81264.0,68.9271,69.24,68.8797,69.1926,81264.0
2021-12-15 15:20:00,72.97,73.15,72.95,73.14,102170.0,69.1926,69.3633,69.1736,69.3538,102170.0
2021-12-15 15:30:00,73.14,73.2,73.02,73.16,105444.0,69.3538,69.4107,69.24,69.3728,105444.0
2021-12-15 15:40:00,73.16,73.2,72.81,72.83,150815.0,69.3728,69.4107,69.0409,69.0598,150815.0
2021-12-15 15:50:00,72.8,73.1,72.78,73.07,451412.0,69.0314,69.3159,69.0124,69.2874,451412.0
2021-12-16 09:30:00,74.2,74.72,73.48,73.6,233712.0,70.3589,70.852,69.6762,69.79,233712.0
2021-12-16 09:40:00,73.63,74.4,73.58,74.38,177388.0,69.8184,70.5486,69.771,70.5296,177388.0
2021-12-16 09:50:00,74.36,74.7,74.28,74.31,173136.0,70.5106,70.833,70.4348,70.4632,173136.0
2021-12-16 10:00:00,74.33,74.6,74.05,74.05,151823.0,70.4822,70.7382,70.2167,70.2167,151823.0
2021-12-16 10:10:00,74.06,74.09,73.83,73.94,70908.0,70.2262,70.2546,70.0081,70.1124,70908.0
2021-12-16 10:20:00,73.92,74.27,73.85,74.18,132410.0,70.0934,70.4253,70.027,70.34,132410.0
2021-12-16 10:30:00,74.17,74.28,74.08,74.2,69957.0,70.3305,70.4348,70.2451,70.3589,69957.0
2021-12-16 10:40:00,74.2,74.32,74.11,74.19,132470.0,70.3589,70.4727,70.2736,70.3494,132470.0
2021-12-16 10:50:00,74.19,74.2,74.07,74.19,131922.0,70.3494,70.3589,70.2357,70.3494,131922.0
2021-12-16 11:00:00,74.18,74.2,73.84,73.87,76627.0,70.34,70.3589,70.0176,70.046,76627.0
2021-12-16 11:10:00,73.86,74.2,73.84,74.08,38530.0,70.0365,70.3589,70.0176,70.2451,38530.0
2021-12-16 11:20:00,74.1,74.21,74.05,74.15,49871.0,70.2641,70.3684,70.2167,70.3115,49871.0
2021-12-16 11:30:00,74.15,74.22,74.01,74.19,88993.0,70.3115,70.3779,70.1788,70.3494,88993.0
2021-12-16 11:40:00,74.19,74.32,74.01,74.09,150511.0,70.3494,70.4727,70.1788,70.2546,150511.0
2021-12-16 11:50:00,74.08,74.14,73.96,73.96,40950.0,70.2451,70.302,70.1313,70.1313,40950.0
2021-12-16 12:00:00,73.96,74.04,73.83,73.87,40063.0,70.1313,70.2072,70.0081,70.046,40063.0
2021-12-16 12:10:00,73.87,74.16,73.86,74.09,94488.0,70.046,70.321,70.0365,70.2546,94488.0
2021-12-16 12:20:00,74.09,74.2,74.05,74.13,59680.0,70.2546,70.3589,70.2167,70.2925,59680.0
2021-12-16 12:30:00,74.12,74.24,74.1,74.14,172373.0,70.2831,70.3969,70.2641,70.302,172373.0
2021-12-16 12:40:00,74.12,74.28,74.12,74.18,72981.0,70.2831,70.4348,70.2831,70.34,72981.0
2021-12-16 12:50:00,74.17,74.34,74.16,74.32,137473.0,70.3305,70.4917,70.321,70.4727,137473.0
2021-12-16 13:00:00,74.31,74.4,74.21,74.31,442250.0,70.4632,70.5486,70.3684,70.4632,442250.0
2021-12-16 13:10:00,74.28,74.48,74.24,74.47,61400.0,70.4348,70.6244,70.3969,70.6149,61400.0
2021-12-16 13:20:00,74.47,74.56,74.38,74.56,64207.0,70.6149,70.7003,70.5296,70.7003,64207.0
2021-12-16 13:30:00,74.56,74.6,74.41,74.49,57750.0,70.7003,70.7382,70.5581,70.6339,57750.0
2021-12-16 13:40:00,74.49,74.62,74.46,74.61,57971.0,70.6339,70.7572,70.6055,70.7477,57971.0
2021-12-16 13:50:00,74.61,74.62,74.46,74.46,50030.0,70.7477,70.7572,70.6055,70.6055,50030.0
2021-12-16 14:00:00,74.48,74.51,74.29,74.34,590133.0,70.6244,70.6529,70.4443,70.4917,590133.0
2021-12-16 14:10:00,74.34,74.4,74.29,74.35,70811.0,70.4917,70.5486,70.4443,70.5012,70811.0
2021-12-16 14:20:00,74.35,74.35,74.13,74.15,77433.0,70.5012,70.5012,70.2925,70.3115,77433.0
2021-12-16 14:30:00,74.16,74.18,73.92,73.94,71938.0,70.321,70.34,70.0934,70.1124,71938.0
2021-12-16 14:40:00,73.94,74.0,73.66,73.7,141672.0,70.1124,70.1693,69.8469,69.8848,141672.0
2021-12-16 14:50:00,73.7,73.74,73.51,73.73,140869.0,69.8848,69.9227,69.7046,69.9133,140869.0
2021-12-16 15:00:00,73.73,74.01,73.67,73.92,167337.0,69.9133,70.1788,69.8564,70.0934,167337.0
2021-12-16 15:10:00,73.92,73.99,73.77,73.84,84741.0,70.0934,70.1598,69.9512,70.0176,84741.0
2021-12-16 15:20:00,73.85,74.19,73.85,74.15,103496.0,70.027,70.3494,70.027,70.3115,103496.0
2021-12-16 15:30:00,74.15,74.25,73.9,73.97,924683.0,70.3115,70.4063,70.0745,70.1408,924683.0
2021-12-16 15:40:00,73.97,74.0,73.55,73.56,210280.0,70.1408,70.1693,69.7426,69.7521,210280.0
2021-12-16 15:50:00,73.55,73.87,73.45,73.47,650658.0,69.7426,70.046,69.6477,69.6667,650658.0
2021-12-17 09:30:00,73.47,73.91,73.24,73.34,874397.0,69.6667,70.0839,69.4486,69.5434,874397.0
2021-12-17 09:40:00,73.34,73.35,72.86,73.19,143104.0,69.5434,69.5529,69.0883,69.4012,143104.0
2021-12-17 09:50:00,73.22,73.49,73.1,73.22,152040.0,69.4297,69.6857,69.3159,69.4297,152040.0
2021-12-17 10:00:00,73.22,73.34,73.0,73.02,108654.0,69.4297,69.5434,69.221,69.24,108654.0
2021-12-17 10:10:00,73.01,73.02,72.51,72.53,158959.0,69.2305,69.24,68.7564,68.7754,158959.0
2021-12-17 10:20:00,72.52,72.61,72.34,72.59,132381.0,68.7659,68.8512,68.5952,68.8323,132381.0
2021-12-17 10:30:00,72.58,73.16,72.51,73.06,108719.0,68.8228,69.3728,68.7564,69.2779,108719.0
2021-12-17 10:40:00,73.05,73.23,73.02,73.23,103948.0,69.2685,69.4391,69.24,69.4391,103948.0
2021-12-17 10:50:00,73.22,73.52,73.14,73.28,101929.0,69.4297,69.7141,69.3538,69.4865,101929.0
2021-12-17 11:00:00,73.28,73.48,73.25,73.47,101614.0,69.4865,69.6762,69.4581,69.6667,101614.0
2021-12-17 11:10:00,73.47,73.92,73.47,73.78,221189.0,69.6667,70.0934,69.6667,69.9607,221189.0
2021-12-17 11:20:00,73.79,73.81,73.58,73.59,101827.0,69.9701,69.9891,69.771,69.7805,101827.0
2021-12-17 11:30:00,73.58,73.61,73.3,73.49,145913.0,69.771,69.7995,69.5055,69.6857,145913.0
2021-12-17 11:40:00,73.5,73.58,73.41,73.47,179296.0,69.6952,69.771,69.6098,69.6667,179296.0
2021-12-17 11:50:00,73.48,73.74,73.48,73.73,111529.0,69.6762,69.9227,69.6762,69.9133,111529.0
2021-12-17 12:00:00,73.73,73.73,73.48,73.54,117362.0,69.9133,69.9133,69.6762,69.7331,117362.0
2021-12-17 12:10:00,73.56,73.81,73.55,73.7,90438.0,69.7521,69.9891,69.7426,69.8848,90438.0
2021-12-17 12:20:00,73.72,73.9,73.67,73.89,102098.0,69.9038,70.0745,69.8564,70.065,102098.0
2021-12-17 12:30:00,73.89,73.91,73.72,73.85,85627.0,70.065,70.0839,69.9038,70.027,85627.0
2021-12-17 12:40:00,73.84,73.89,73.8,73.82,55320.0,70.0176,70.065,69.9796,69.9986,55320.0
2021-12-17 12:50:00,73.82,74.02,73.78,74.01,144450.0,69.9986,70.1882,69.9607,70.1788,144450.0
2021-12-17 13:00:00,74.0,74.05,73.89,73.93,104953.0,70.1693,70.2167,70.065,70.1029,104953.0
2021-12-17 13:10:00,73.94,73.96,73.84,73.93,71423.0,70.1124,70.1313,70.0176,70.1029,71423.0
2021-12-17 13:20:00,73.93,74.05,73.9,74.03,107977.0,70.1029,70.2167,70.0745,70.1977,107977.0
2021-12-17 13:30:00,74.03,74.22,74.03,74.06,105805.0,70.1977,70.3779,70.1977,70.2262,105805.0
2021-12-17 13:40:00,74.08,74.09,73.94,74.06,87858.0,70.2451,70.2546,70.1124,70.2262,87858.0
2021-12-17 13:50:00,74.06,74.14,74.0,74.14,123831.0,70.2262,70.302,70.1693,70.302,123831.0
2021-12-17 14:00:00,74.14,74.16,74.02,74.14,178693.0,70.302,70.321,70.1882,70.302,178693.0
2021-12-17 14:10:00,74.14,74.24,74.13,74.19,42057.0,70.302,70.3969,70.2925,70.3494,42057.0
2021-12-17 14:20:00,74.19,74.19,74.01,74.07,90305.0,70.3494,70.3494,70.1788,70.2357,90305.0
2021-12-17 14:30:00,74.07,74.13,74.02,74.1,40481.0,70.2357,70.2925,70.1882,70.2641,40481.0
2021-12-17 14:40:00,74.1,74.32,74.1,74.26,90803.0,70.2641,70.4727,70.2641,70.4158,90803.0
2021-12-17 14:50:00,74.25,74.36,74.2,74.35,139048.0,70.4063,70.5106,70.3589,70.5012,139048.0
2021-12-17 15:00:00,74.35,74.57,74.34,74.57,207216.0,70.5012,70.7098,70.4917,70.7098,207216.0
2021-12-17 15:10:00,74.57,74.57,74.36,74.42,191323.0,70.7098,70.7098,70.5106,70.5675,191323.0
2021-12-17 15:20:00,74.41,74.46,74.23,74.28,98604.0,70.5581,70.6055,70.3874,70.4348,98604.0
2021-12-17 15:30:00,74.28,74.33,74.06,74.14,175084.0,70.4348,70.4822,70.2262,70.302,175084.0
2021-12-17 15:40:00,74.14,74.22,74.12,74.2,261350.0,70.302,70.3779,70.2831,70.3589,261350.0
2021-12-17 15:50:00,74.2,74.37,73.97,74.07,1465350.0,70.3589,70.5201,70.1408,70.2357,1465350.0
2021-12-20 09:30:00,72.95,73.2,72.01,72.07,291529.0,69.1736,69.4107,68.2823,68.3392,291529.0
2021-12-20 09:40:00,72.05,72.05,71.61,71.63,184901.0,68.3202,68.3202,67.903,67.922,184901.0
2021-12-20 09:50:00,71.63,72.27,71.45,72.09,188108.0,67.922,68.5288,67.7513,68.3581,188108.0
2021-12-20 10:00:00,72.17,72.34,71.78,71.92,252326.0,68.434,68.5952,68.0642,68.1969,252326.0
2021-12-20 10:10:00,71.93,72.02,71.79,71.91,105613.0,68.2064,68.2918,68.0737,68.1875,105613.0
2021-12-20 10:20:00,71.92,71.97,71.51,71.61,81504.0,68.1969,68.2444,67.8082,67.903,81504.0
2021-12-20 10:30:00,71.6,71.76,71.44,71.67,100817.0,67.8935,68.0452,67.7418,67.9599,100817.0
2021-12-20 10:40:00,71.67,71.72,71.35,71.41,83033.0,67.9599,68.0073,67.6565,67.7134,83033.0
2021-12-20 10:50:00,71.41,71.48,71.33,71.45,98092.0,67.7134,67.7797,67.6375,67.7513,98092.0
2021-12-20 11:00:00,71.45,71.52,71.34,71.51,115338.0,67.7513,67.8177,67.647,67.8082,115338.0
2021-12-20 11:10:00,71.5,71.58,71.39,71.53,228327.0,67.7987,67.8746,67.6944,67.8271,228327.0
2021-12-20 11:20:00,71.53,71.71,71.49,71.49,55573.0,67.8271,67.9978,67.7892,67.7892,55573.0
2021-12-20 11:30:00,71.49,71.59,71.36,71.45,57206.0,67.7892,67.884,67.6659,67.7513,57206.0
2021-12-20 11:40:00,71.44,71.65,71.4,71.59,62135.0,67.7418,67.9409,67.7039,67.884,62135.0
2021-12-20 11:50:00,71.59,71.81,71.59,71.76,101538.0,67.884,68.0926,67.884,68.0452,101538.0
2021-12-20 12:00:00,71.75,71.83,71.67,71.74,49055.0,68.0357,68.1116,67.9599,68.0263,49055.0
2021-12-20 12:10:00,71.74,71.75,71.58,71.63,75307.0,68.0263,68.0357,67.8746,67.922,75307.0
2021-12-20 12:20:00,71.64,71.86,71.58,71.8,85189.0,67.9314,68.1401,67.8746,68.0832,85189.0
2021-12-20 12:30:00,71.8,71.83,71.47,71.62,44323.0,68.0832,68.1116,67.7702,67.9125,44323.0
2021-12-20 12:40:00,71.61,71.76,71.57,71.76,47051.0,67.903,68.0452,67.8651,68.0452,47051.0
2021-12-20 12:50:00,71.74,71.97,71.72,71.97,97799.0,68.0263,68.2444,68.0073,68.2444,97799.0
2021-12-20 13:00:00,71.96,72.02,71.83,72.01,165014.0,68.2349,68.2918,68.1116,68.2823,165014.0
2021-12-20 13:10:00,72.01,72.08,71.95,72.05,105703.0,68.2823,68.3487,68.2254,68.3202,105703.0
2021-12-20 13:20:00,72.05,72.12,71.99,71.99,144498.0,68.3202,68.3866,68.2633,68.2633,144498.0
2021-12-20 13:30:00,71.97,72.19,71.94,72.19,155977.0,68.2444,68.453,68.2159,68.453,155977.0
2021-12-20 13:40:00,72.2,72.33,72.18,72.27,97553.0,68.4625,68.5857,68.4435,68.5288,97553.0
2021-12-20 13:50:00,72.28,72.54,72.28,72.31,61821.0,68.5383,68.7849,68.5383,68.5668,61821.0
2021-12-20 14:00:00,72.31,72.43,72.29,72.39,52185.0,68.5668,68.6805,68.5478,68.6426,52185.0
2021-12-20 14:10:00,72.37,72.45,72.32,72.42,74337.0,68.6237,68.6995,68.5762,68.6711,74337.0
2021-12-20 14:20:00,72.42,72.42,72.26,72.28,76594.0,68.6711,68.6711,68.5193,68.5383,76594.0
2021-12-20 14:30:00,72.28,72.32,72.16,72.24,116634.0,68.5383,68.5762,68.4245,68.5004,116634.0
2021-12-20 14:40:00,72.25,72.35,72.24,72.32,75279.0,68.5099,68.6047,68.5004,68.5762,75279.0
2021-12-20 14:50:00,72.33,72.51,72.33,72.38,123819.0,68.5857,68.7564,68.5857,68.6331,123819.0
2021-12-20 15:00:00,72.38,72.46,72.36,72.44,131460.0,68.6331,68.709,68.6142,68.69,131460.0
2021-12-20 15:10:00,72.44,72.56,72.4,72.42,129169.0,68.69,68.8038,68.6521,68.6711,129169.0
2021-12-20 15:20:00,72.43,72.57,72.36,72.54,146247.0,68.6805,68.8133,68.6142,68.7849,146247.0
2021-12-20 15:30:00,72.53,72.53,72.23,72.38,175372.0,68.7754,68.7754,68.4909,68.6331,175372.0
2021-12-20 15:40:00,72.37,72.47,72.32,72.42,212462.0,68.6237,68.7185,68.5762,68.6711,212462.0
2021-12-20 15:50:00,72.4,72.61,72.39,72.48,705656.0,68.6521,68.8512,68.6426,68.728,705656.0
2021-12-21 09:30:00,73.07,73.62,72.78,73.39,215972.0,69.2874,69.8089,69.0124,69.5909,215972.0
2021-12-21 09:40:00,73.39,73.49,73.09,73.16,146471.0,69.5909,69.6857,69.3064,69.3728,146471.0
2021-12-21 09:50:00,73.16,73.47,73.05,73.42,188412.0,69.3728,69.6667,69.2685,69.6193,188412.0
2021-12-21 10:00:00,73.44,73.68,73.43,73.49,173136.0,69.6383,69.8658,69.6288,69.6857,173136.0
2021-12-21 10:10:00,73.49,73.69,73.42,73.53,146583.0,69.6857,69.8753,69.6193,69.7236,146583.0
2021-12-21 10:20:00,73.53,73.65,73.35,73.4,100212.0,69.7236,69.8374,69.5529,69.6003,100212.0
2021-12-21 10:30:00,73.42,73.54,73.16,73.25,148451.0,69.6193,69.7331,69.3728,69.4581,148451.0
2021-12-21 10:40:00,73.27,73.37,73.2,73.36,42103.0,69.4771,69.5719,69.4107,69.5624,42103.0
2021-12-21 10:50:00,73.37,73.52,73.35,73.47,168588.0,69.5719,69.7141,69.5529,69.6667,168588.0
2021-12-21 11:00:00,73.49,73.77,73.43,73.73,72248.0,69.6857,69.9512,69.6288,69.9133,72248.0
2021-12-21 11:10:00,73.73,73.77,73.66,73.72,84179.0,69.9133,69.9512,69.8469,69.9038,84179.0
2021-12-21 11:20:00,73.71,73.79,73.62,73.66,64298.0,69.8943,69.9701,69.8089,69.8469,64298.0
2021-12-21 11:30:00,73.66,73.89,73.5,73.88,72747.0,69.8469,70.065,69.6952,70.0555,72747.0
2021-12-21 11:40:00,73.88,74.11,73.86,74.05,84410.0,70.0555,70.2736,70.0365,70.2167,84410.0
2021-12-21 11:50:00,74.06,74.32,74.05,74.23,99250.0,70.2262,70.4727,70.2167,70.3874,99250.0
2021-12-21 12:00:00,74.25,74.38,74.24,74.3,66995.0,70.4063,70.5296,70.3969,70.4537,66995.0
2021-12-21 12:10:00,74.3,74.43,74.23,74.23,51872.0,70.4537,70.577,70.3874,70.3874,51872.0
2021-12-21 12:20:00,74.23,74.33,74.19,74.29,41041.0,70.3874,70.4822,70.3494,70.4443,41041.0
2021-12-21 12:30:00,74.31,74.33,74.23,74.26,38032.0,70.4632,70.4822,70.3874,70.4158,38032.0
2021-12-21 12:40:00,74.26,74.3,74.13,74.22,65670.0,70.4158,70.4537,70.2925,70.3779,65670.0
2021-12-21 12:50:00,74.22,74.36,74.21,74.28,88067.0,70.3779,70.5106,70.3684,70.4348,88067.0
2021-12-21 13:00:00,74.28,74.29,74.05,74.07,52920.0,70.4348,70.4443,70.2167,70.2357,52920.0
2021-12-21 13:10:00,74.09,74.19,74.03,74.19,64524.0,70.2546,70.3494,70.1977,70.3494,64524.0
2021-12-21 13:20:00,74.19,74.28,74.1,74.1,116513.0,70.3494,70.4348,70.2641,70.2641,116513.0
2021-12-21 13:30:00,74.09,74.1,74.03,74.09,47416.0,70.2546,70.2641,70.1977,70.2546,47416.0
2021-12-21 13:40:00,74.09,74.09,73.88,73.88,51262.0,70.2546,70.2546,70.0555,70.0555,51262.0
2021-12-21 13:50:00,73.88,73.98,73.81,73.98,74073.0,70.0555,70.1503,69.9891,70.1503,74073.0
2021-12-21 14:00:00,73.98,73.98,73.78,73.86,70685.0,70.1503,70.1503,69.9607,70.0365,70685.0
2021-12-21 14:10:00,73.86,73.95,73.78,73.85,148083.0,70.0365,70.1219,69.9607,70.027,148083.0
2021-12-21 14:20:00,73.85,73.99,73.84,73.99,66996.0,70.027,70.1598,70.0176,70.1598,66996.0
2021-12-21 14:30:00,74.0,74.04,73.94,73.95,89495.0,70.1693,70.2072,70.1124,70.1219,89495.0
2021-12-21 14:40:00,73.95,74.2,73.95,74.15,84620.0,70.1219,70.3589,70.1219,70.3115,84620.0
2021-12-21 14:50:00,74.15,74.26,74.14,74.25,77097.0,70.3115,70.4158,70.302,70.4063,77097.0
2021-12-21 15:00:00,74.24,74.27,74.08,74.09,62075.0,70.3969,70.4253,70.2451,70.2546,62075.0
2021-12-21 15:10:00,74.09,74.16,73.98,74.16,115353.0,70.2546,70.321,70.1503,70.321,115353.0
2021-12-21 15:20:00,74.16,74.28,74.1,74.2,80397.0,70.321,70.4348,70.2641,70.3589,80397.0
2021-12-21 15:30:00,74.2,74.28,74.16,74.22,117315.0,70.3589,70.4348,70.321,70.3779,117315.0
2021-12-21 15:40:00,74.22,74.26,74.12,74.13,248273.0,70.3779,70.4158,70.2831,70.2925,248273.0
2021-12-21 15:50:00,74.12,74.24,74.11,74.13,526902.0,70.2831,70.3969,70.2736,70.2925,526902.0
2021-12-22 09:30:00,74.02,74.43,73.74,73.84,94833.0,70.1882,70.577,69.9227,70.0176,94833.0
2021-12-22 09:40:00,73.81,74.06,73.62,73.64,53239.0,69.9891,70.2262,69.8089,69.8279,53239.0
2021-12-22 09:50:00,73.66,73.85,73.5,73.72,49686.0,69.8469,70.027,69.6952,69.9038,49686.0
2021-12-22 10:00:00,73.71,73.89,73.68,73.72,54054.0,69.8943,70.065,69.8658,69.9038,54054.0
2021-12-22 10:10:00,73.73,74.04,73.72,74.04,65820.0,69.9133,70.2072,69.9038,70.2072,65820.0
2021-12-22 10:20:00,74.04,74.15,74.0,74.01,88621.0,70.2072,70.3115,70.1693,70.1788,88621.0
2021-12-22 10:30:00,74.03,74.09,73.85,74.03,46630.0,70.1977,70.2546,70.027,70.1977,46630.0
2021-12-22 10:40:00,74.03,74.05,73.93,74.0,60834.0,70.1977,70.2167,70.1029,70.1693,60834.0
2021-12-22 10:50:00,74.01,74.07,73.96,73.98,74053.0,70.1788,70.2357,70.1313,70.1503,74053.0
2021-12-22 11:00:00,73.98,74.01,73.82,73.83,61446.0,70.1503,70.1788,69.9986,70.0081,61446.0
2021-12-22 11:10:00,73.83,73.89,73.78,73.78,61846.0,70.0081,70.065,69.9607,69.9607,61846.0
2021-12-22 11:20:00,73.77,73.83,73.46,73.79,66769.0,69.9512,70.0081,69.6572,69.9701,66769.0
2021-12-22 11:30:00,73.79,73.88,73.65,73.65,86796.0,69.9701,70.0555,69.8374,69.8374,86796.0
2021-12-22 11:40:00,73.66,73.72,73.62,73.65,81823.0,69.8469,69.9038,69.8089,69.8374,81823.0
2021-12-22 11:50:00,73.65,73.84,73.62,73.82,114794.0,69.8374,70.0176,69.8089,69.9986,114794.0
2021-12-22 12:00:00,73.83,74.0,73.81,73.98,83006.0,70.0081,70.1693,69.9891,70.1503,83006.0
2021-12-22 12:10:00,73.97,73.97,73.82,73.9,47889.0,70.1408,70.1408,69.9986,70.0745,47889.0
2021-12-22 12:20:00,73.91,73.92,73.74,73.79,37503.0,70.0839,70.0934,69.9227,69.9701,37503.0
2021-12-22 12:30:00,73.8,73.83,73.72,73.74,168444.0,69.9796,70.0081,69.9038,69.9227,168444.0
2021-12-22 12:40:00,73.75,73.82,73.72,73.81,58783.0,69.9322,69.9986,69.9038,69.9891,58783.0
2021-12-22 12:50:00,73.82,73.91,73.78,73.9,75654.0,69.9986,70.0839,69.9607,70.0745,75654.0
2021-12-22 13:00:00,73.91,73.97,73.87,73.95,75563.0,70.0839,70.1408,70.046,70.1219,75563.0
2021-12-22 13:10:00,73.95,73.98,73.92,73.94,43375.0,70.1219,70.1503,70.0934,70.1124,43375.0
2021-12-22 13:20:00,73.95,74.02,73.92,73.98,38497.0,70.1219,70.1882,70.0934,70.1503,38497.0
2021-12-22 13:30:00,73.98,74.03,73.83,73.84,44461.0,70.1503,70.1977,70.0081,70.0176,44461.0
2021-12-22 13:40:00,73.84,73.86,73.76,73.85,44440.0,70.0176,70.0365,69.9417,70.027,44440.0
2021-12-22 13:50:00,73.86,73.89,73.83,73.87,59989.0,70.0365,70.065,70.0081,70.046,59989.0
2021-12-22 14:00:00,73.86,73.86,73.79,73.81,74677.0,70.0365,70.0365,69.9701,69.9891,74677.0
2021-12-22 14:10:00,73.82,73.88,73.8,73.81,78429.0,69.9986,70.0555,69.9796,69.9891,78429.0
2021-12-22 14:20:00,73.81,73.88,73.76,73.76,65899.0,69.9891,70.0555,69.9417,69.9417,65899.0
2021-12-22 14:30:00,73.76,73.82,73.67,73.68,67342.0,69.9417,69.9986,69.8564,69.8658,67342.0
2021-12-22 14:40:00,73.69,73.79,73.65,73.75,92424.0,69.8753,69.9701,69.8374,69.9322,92424.0
2021-12-22 14:50:00,73.75,73.84,73.74,73.8,82637.0,69.9322,70.0176,69.9227,69.9796,82637.0
2021-12-22 15:00:00,73.8,73.83,73.74,73.8,97002.0,69.9796,70.0081,69.9227,69.9796,97002.0
2021-12-22 15:10:00,73.79,73.87,73.74,73.75,105823.0,69.9701,70.046,69.9227,69.9322,105823.0
2021-12-22 15:20:00,73.76,73.87,73.75,73.83,106634.0,69.9417,70.046,69.9322,70.0081,106634.0
2021-12-22 15:30:00,73.83,73.94,73.81,73.92,200356.0,70.0081,70.1124,69.9891,70.0934,200356.0
2021-12-22 15:40:00,73.92,73.92,73.86,73.88,147243.0,70.0934,70.0934,70.0365,70.0555,147243.0
2021-12-22 15:50:00,73.88,74.05,73.87,74.01,432134.0,70.0555,70.2167,70.046,70.1788,432134.0
2021-12-23 09:30:00,74.09,74.39,74.04,74.17,218639.0,70.2546,70.5391,70.2072,70.3305,218639.0
2021-12-23 09:40:00,74.18,74.22,73.81,73.83,71016.0,70.34,70.3779,69.9891,70.0081,71016.0
2021-12-23 09:50:00,73.85,73.99,73.81,73.95,54931.0,70.027,70.1598,69.9891,70.1219,54931.0
2021-12-23 10:00:00,73.95,73.95,73.72,73.75,53726.0,70.1219,70.1219,69.9038,69.9322,53726.0
2021-12-23 10:10:00,73.76,73.86,73.68,73.68,51455.0,69.9417,70.0365,69.8658,69.8658,51455.0
2021-12-23 10:20:00,73.68,73.85,73.65,73.8,81458.0,69.8658,70.027,69.8374,69.9796,81458.0
2021-12-23 10:30:00,73.81,73.83,73.67,73.69,104579.0,69.9891,70.0081,69.8564,69.8753,104579.0
2021-12-23 10:40:00,73.7,73.87,73.69,73.7,107397.0,69.8848,70.046,69.8753,69.8848,107397.0
2021-12-23 10:50:00,73.72,73.83,73.67,73.81,79104.0,69.9038,70.0081,69.8564,69.9891,79104.0
2021-12-23 11:00:00,73.81,73.81,73.68,73.71,37849.0,69.9891,69.9891,69.8658,69.8943,37849.0
2021-12-23 11:10:00,73.71,73.76,73.63,73.68,53923.0,69.8943,69.9417,69.8184,69.8658,53923.0
2021-12-23 11:20:00,73.67,73.7,73.62,73.63,32982.0,69.8564,69.8848,69.8089,69.8184,32982.0
2021-12-23 11:30:00,73.64,73.72,73.63,73.7,28182.0,69.8279,69.9038,69.8184,69.8848,28182.0
2021-12-23 11:40:00,73.69,73.71,73.62,73.66,57263.0,69.8753,69.8943,69.8089,69.8469,57263.0
2021-12-23 11:50:00,73.66,73.71,73.64,73.7,58927.0,69.8469,69.8943,69.8279,69.8848,58927.0
2021-12-23 12:00:00,73.7,73.7,73.6,73.61,29664.0,69.8848,69.8848,69.79,69.7995,29664.0
2021-12-23 12:10:00,73.6,73.64,73.57,73.59,27156.0,69.79,69.8279,69.7615,69.7805,27156.0
2021-12-23 12:20:00,73.59,73.66,73.58,73.65,30688.0,69.7805,69.8469,69.771,69.8374,30688.0
2021-12-23 12:30:00,73.65,73.68,73.53,73.59,103474.0,69.8374,69.8658,69.7236,69.7805,103474.0
2021-12-23 12:40:00,73.59,73.67,73.56,73.57,55523.0,69.7805,69.8564,69.7521,69.7615,55523.0
2021-12-23 12:50:00,73.57,73.63,73.5,73.63,67761.0,69.7615,69.8184,69.6952,69.8184,67761.0
2021-12-23 13:00:00,73.64,73.64,73.6,73.63,37481.0,69.8279,69.8279,69.79,69.8184,37481.0
2021-12-23 13:10:00,73.62,73.68,73.61,73.67,46508.0,69.8089,69.8658,69.7995,69.8564,46508.0
2021-12-23 13:20:00,73.67,73.83,73.67,73.81,39334.0,69.8564,70.0081,69.8564,69.9891,39334.0
2021-12-23 13:30:00,73.81,73.82,73.75,73.77,33270.0,69.9891,69.9986,69.9322,69.9512,33270.0
2021-12-23 13:40:00,73.76,73.91,73.75,73.9,33853.0,69.9417,70.0839,69.9322,70.0745,33853.0
2021-12-23 13:50:00,73.9,74.16,73.9,74.09,79950.0,70.0745,70.321,70.0745,70.2546,79950.0
2021-12-23 14:00:00,74.09,74.22,74.09,74.14,54800.0,70.2546,70.3779,70.2546,70.302,54800.0
2021-12-23 14:10:00,74.13,74.19,74.09,74.19,63886.0,70.2925,70.3494,70.2546,70.3494,63886.0
2021-12-23 14:20:00,74.17,74.26,74.17,74.26,42035.0,70.3305,70.4158,70.3305,70.4158,42035.0
2021-12-23 14:30:00,74.25,74.25,74.1,74.1,42409.0,70.4063,70.4063,70.2641,70.2641,42409.0
2021-12-23 14:40:00,74.09,74.13,74.0,74.03,66540.0,70.2546,70.2925,70.1693,70.1977,66540.0
2021-12-23 14:50:00,74.04,74.04,73.93,73.97,41064.0,70.2072,70.2072,70.1029,70.1408,41064.0
2021-12-23 15:00:00,73.98,74.01,73.86,73.98,36502.0,70.1503,70.1788,70.0365,70.1503,36502.0
2021-12-23 15:10:00,73.99,74.07,73.98,74.06,71098.0,70.1598,70.2357,70.1503,70.2262,71098.0
2021-12-23 15:20:00,74.06,74.09,73.95,73.96,78506.0,70.2262,70.2546,70.1219,70.1313,78506.0
2021-12-23 15:30:00,73.95,73.98,73.9,73.97,81908.0,70.1219,70.1503,70.0745,70.1408,81908.0
2021-12-23 15:40:00,73.97,74.14,73.95,74.14,87146.0,70.1408,70.302,70.1219,70.302,87146.0
2021-12-23 15:50:00,74.14,74.16,73.73,73.75,420933.0,70.302,70.321,69.9133,69.9322,420933.0
2021-12-27 09:30:00,73.74,74.26,73.73,73.87,78699.0,69.9227,70.4158,69.9133,70.046,78699.0
2021-12-27 09:40:00,73.89,74.21,73.77,74.21,56756.0,70.065,70.3684,69.9512,70.3684,56756.0
2021-12-27 09:50:00,74.19,74.32,73.94,74.0,49818.0,70.3494,70.4727,70.1124,70.1693,49818.0
2021-12-27 10:00:00,74.01,74.25,73.91,74.25,47646.0,70.1788,70.4063,70.0839,70.4063,47646.0
2021-12-27 10:10:00,74.25,74.39,74.24,74.37,63401.0,70.4063,70.5391,70.3969,70.5201,63401.0
2021-12-27 10:20:00,74.37,74.47,74.28,74.32,48871.0,70.5201,70.6149,70.4348,70.4727,48871.0
2021-12-27 10:30:00,74.31,74.39,74.26,74.3,43832.0,70.4632,70.5391,70.4158,70.4537,43832.0
2021-12-27 10:40:00,74.3,74.43,74.28,74.42,50939.0,70.4537,70.577,70.4348,70.5675,50939.0
2021-12-27 10:50:00,74.42,74.42,74.23,74.31,32891.0,70.5675,70.5675,70.3874,70.4632,32891.0
2021-12-27 11:00:00,74.31,74.46,74.31,74.46,42629.0,70.4632,70.6055,70.4632,70.6055,42629.0
2021-12-27 11:10:00,74.46,74.46,74.32,74.34,35897.0,70.6055,70.6055,70.4727,70.4917,35897.0
2021-12-27 11:20:00,74.35,74.42,74.29,74.38,47549.0,70.5012,70.5675,70.4443,70.5296,47549.0
2021-12-27 11:30:00,74.38,74.42,74.31,74.4,45778.0,70.5296,70.5675,70.4632,70.5486,45778.0
2021-12-27 11:40:00,74.39,74.4,74.34,74.35,19748.0,70.5391,70.5486,70.4917,70.5012,19748.0
2021-12-27 11:50:00,74.36,74.41,74.31,74.37,28019.0,70.5106,70.5581,70.4632,70.5201,28019.0
2021-12-27 12:00:00,74.37,74.42,74.29,74.31,58060.0,70.5201,70.5675,70.4443,70.4632,58060.0
2021-12-27 12:10:00,74.32,74.35,74.29,74.34,28787.0,70.4727,70.5012,70.4443,70.4917,28787.0
2021-12-27 12:20:00,74.34,74.34,74.28,74.28,29900.0,70.4917,70.4917,70.4348,70.4348,29900.0
2021-12-27 12:30:00,74.29,74.32,74.25,74.27,47321.0,70.4443,70.4727,70.4063,70.4253,47321.0
2021-12-27 12:40:00,74.28,74.34,74.23,74.3,38190.0,70.4348,70.4917,70.3874,70.4537,38190.0
2021-12-27 12:50:00,74.3,74.3,74.25,74.27,23504.0,70.4537,70.4537,70.4063,70.4253,23504.0
2021-12-27 13:00:00,74.27,74.28,74.21,74.24,25039.0,70.4253,70.4348,70.3684,70.3969,25039.0
2021-12-27 13:10:00,74.25,74.26,74.21,74.24,37417.0,70.4063,70.4158,70.3684,70.3969,37417.0
2021-12-27 13:20:00,74.25,74.3,74.22,74.23,33898.0,70.4063,70.4537,70.3779,70.3874,33898.0
2021-12-27 13:30:00,74.24,74.32,74.24,74.25,30368.0,70.3969,70.4727,70.3969,70.4063,30368.0
2021-12-27 13:40:00,74.25,74.31,74.23,74.31,28863.0,70.4063,70.4632,70.3874,70.4632,28863.0
2021-12-27 13:50:00,74.3,74.37,74.3,74.36,28212.0,70.4537,70.5201,70.4537,70.5106,28212.0
2021-12-27 14:00:00,74.35,74.44,74.34,74.4,27915.0,70.5012,70.5865,70.4917,70.5486,27915.0
2021-12-27 14:10:00,74.42,74.46,74.41,74.43,36349.0,70.5675,70.6055,70.5581,70.577,36349.0
2021-12-27 14:20:00,74.44,74.52,74.42,74.5,39131.0,70.5865,70.6624,70.5675,70.6434,39131.0
2021-12-27 14:30:00,74.5,74.53,74.47,74.48,44667.0,70.6434,70.6718,70.6149,70.6244,44667.0
2021-12-27 14:40:00,74.48,74.51,74.39,74.41,41411.0,70.6244,70.6529,70.5391,70.5581,41411.0
2021-12-27 14:50:00,74.41,74.47,74.39,74.39,47798.0,70.5581,70.6149,70.5391,70.5391,47798.0
2021-12-27 15:00:00,74.39,74.39,74.32,74.37,39696.0,70.5391,70.5391,70.4727,70.5201,39696.0
2021-12-27 15:10:00,74.36,74.39,74.28,74.31,41543.0,70.5106,70.5391,70.4348,70.4632,41543.0
2021-12-27 15:20:00,74.31,74.4,74.31,74.39,47442.0,70.4632,70.5486,70.4632,70.5391,47442.0
2021-12-27 15:30:00,74.39,74.39,74.28,74.33,76313.0,70.5391,70.5391,70.4348,70.4822,76313.0
2021-12-27 15:40:00,74.33,74.39,74.31,74.33,92751.0,70.4822,70.5391,70.4632,70.4822,92751.0
2021-12-27 15:50:00,74.33,74.37,74.22,74.31,441936.0,70.4822,70.5201,70.3779,70.4632,441936.0
2021-12-28 09:30:00,74.17,74.82,74.17,74.54,73604.0,70.3305,70.9468,70.3305,70.6813,73604.0
2021-12-28 09:40:00,74.49,74.8,74.48,74.8,61999.0,70.6339,70.9279,70.6244,70.9279,61999.0
2021-12-28 09:50:00,74.8,74.97,74.75,74.83,40627.0,70.9279,71.0891,70.8805,70.9563,40627.0
2021-12-28 10:00:00,74.81,74.99,74.8,74.85,56233.0,70.9373,71.108,70.9279,70.9753,56233.0
2021-12-28 10:10:00,74.84,75.13,74.82,75.02,76985.0,70.9658,71.2408,70.9468,71.1365,76985.0
2021-12-28 10:20:00,75.04,75.19,75.04,75.08,42089.0,71.1554,71.2977,71.1554,71.1934,42089.0
2021-12-28 10:30:00,75.07,75.3,75.07,75.19,49147.0,71.1839,71.402,71.1839,71.2977,49147.0
2021-12-28 10:40:00,75.22,75.26,75.1,75.2,48460.0,71.3261,71.364,71.2123,71.3072,48460.0
2021-12-28 10:50:00,75.2,75.25,75.14,75.18,41171.0,71.3072,71.3546,71.2503,71.2882,41171.0
2021-12-28 11:00:00,75.19,75.25,75.08,75.09,30330.0,71.2977,71.3546,71.1934,71.2028,30330.0
2021-12-28 11:10:00,75.09,75.13,74.91,74.94,45442.0,71.2028,71.2408,71.0322,71.0606,45442.0
2021-12-28 11:20:00,74.95,75.03,74.92,74.99,39791.0,71.0701,71.146,71.0416,71.108,39791.0
2021-12-28 11:30:00,75.01,75.03,74.95,75.03,34057.0,71.127,71.146,71.0701,71.146,34057.0
2021-12-28 11:40:00,75.04,75.07,74.96,75.01,25974.0,71.1554,71.1839,71.0796,71.127,25974.0
2021-12-28 11:50:00,75.03,75.16,75.02,75.14,22464.0,71.146,71.2692,71.1365,71.2503,22464.0
2021-12-28 12:00:00,75.12,75.14,75.03,75.04,22446.0,71.2313,71.2503,71.146,71.1554,22446.0
2021-12-28 12:10:00,75.03,75.05,74.94,74.95,26732.0,71.146,71.1649,71.0606,71.0701,26732.0
2021-12-28 12:20:00,74.96,74.99,74.85,74.87,34643.0,71.0796,71.108,70.9753,70.9942,34643.0
2021-12-28 12:30:00,74.86,74.92,74.83,74.85,30950.0,70.9848,71.0416,70.9563,70.9753,30950.0
2021-12-28 12:40:00,74.86,74.92,74.82,74.88,29781.0,70.9848,71.0416,70.9468,71.0037,29781.0
2021-12-28 12:50:00,74.88,75.04,74.85,75.01,23651.0,71.0037,71.1554,70.9753,71.127,23651.0
2021-12-28 13:00:00,75.0,75.07,74.95,75.07,36897.0,71.1175,71.1839,71.0701,71.1839,36897.0
2021-12-28 13:10:00,75.05,75.08,74.98,75.01,21168.0,71.1649,71.1934,71.0985,71.127,21168.0
2021-12-28 13:20:00,75.01,75.06,75.0,75.02,26512.0,71.127,71.1744,71.1175,71.1365,26512.0
2021-12-28 13:30:00,75.01,75.02,74.96,74.98,26111.0,71.127,71.1365,71.0796,71.0985,26111.0
2021-12-28 13:40:00,74.97,75.04,74.96,75.03,31000.0,71.0891,71.1554,71.0796,71.146,31000.0
2021-12-28 13:50:00,75.04,75.08,74.99,75.03,36017.0,71.1554,71.1934,71.108,71.146,36017.0
2021-12-28 14:00:00,75.03,75.05,74.93,74.97,47385.0,71.146,71.1649,71.0511,71.0891,47385.0
2021-12-28 14:10:00,74.98,74.98,74.84,74.84,41586.0,71.0985,71.0985,70.9658,70.9658,41586.0
2021-12-28 14:20:00,74.84,74.87,74.75,74.77,34874.0,70.9658,70.9942,70.8805,70.8994,34874.0
2021-12-28 14:30:00,74.77,74.84,74.76,74.8,34025.0,70.8994,70.9658,70.8899,70.9279,34025.0
2021-12-28 14:40:00,74.8,74.89,74.78,74.86,36519.0,70.9279,71.0132,70.9089,70.9848,36519.0
2021-12-28 14:50:00,74.86,74.86,74.78,74.82,40130.0,70.9848,70.9848,70.9089,70.9468,40130.0
2021-12-28 15:00:00,74.82,74.82,74.73,74.77,32723.0,70.9468,70.9468,70.8615,70.8994,32723.0
2021-12-28 15:10:00,74.78,74.87,74.77,74.86,65124.0,70.9089,70.9942,70.8994,70.9848,65124.0
2021-12-28 15:20:00,74.85,74.88,74.83,74.86,79482.0,70.9753,71.0037,70.9563,70.9848,79482.0
2021-12-28 15:30:00,74.86,74.93,74.82,74.87,68763.0,70.9848,71.0511,70.9468,70.9942,68763.0
2021-12-28 15:40:00,74.86,74.98,74.85,74.93,95361.0,70.9848,71.0985,70.9753,71.0511,95361.0
2021-12-28 15:50:00,74.94,74.94,74.73,74.76,337343.0,71.0606,71.0606,70.8615,70.8899,337343.0
2021-12-29 09:30:00,74.74,75.27,74.7,75.25,66081.0,70.871,71.3735,70.833,71.3546,66081.0
2021-12-29 09:40:00,75.25,75.41,75.16,75.36,40859.0,71.3546,71.5063,71.2692,71.4589,40859.0
2021-12-29 09:50:00,75.35,75.48,75.25,75.3,51673.0,71.4494,71.5727,71.3546,71.402,51673.0
2021-12-29 10:00:00,75.31,75.7,75.31,75.69,65046.0,71.4115,71.7813,71.4115,71.7718,65046.0
2021-12-29 10:10:00,75.67,75.92,75.59,75.74,150919.0,71.7528,71.9899,71.677,71.8192,150919.0
2021-12-29 10:20:00,75.73,75.82,75.58,75.6,39070.0,71.8097,71.8951,71.6675,71.6864,39070.0
2021-12-29 10:30:00,75.59,75.64,75.54,75.59,38957.0,71.677,71.7244,71.6296,71.677,38957.0
2021-12-29 10:40:00,75.59,75.64,75.52,75.62,32265.0,71.677,71.7244,71.6106,71.7054,32265.0
2021-12-29 10:50:00,75.62,75.62,75.47,75.52,36239.0,71.7054,71.7054,71.5632,71.6106,36239.0
2021-12-29 11:00:00,75.53,75.6,75.52,75.54,32929.0,71.6201,71.6864,71.6106,71.6296,32929.0
2021-12-29 11:10:00,75.53,75.57,75.47,75.57,23583.0,71.6201,71.658,71.5632,71.658,23583.0
2021-12-29 11:20:00,75.56,75.59,75.5,75.5,24290.0,71.6485,71.677,71.5916,71.5916,24290.0
2021-12-29 11:30:00,75.5,75.51,75.43,75.47,26757.0,71.5916,71.6011,71.5252,71.5632,26757.0
2021-12-29 11:40:00,75.47,75.55,75.44,75.51,39109.0,71.5632,71.639,71.5347,71.6011,39109.0
2021-12-29 11:50:00,75.5,75.6,75.49,75.49,30302.0,71.5916,71.6864,71.5821,71.5821,30302.0
2021-12-29 12:00:00,75.5,75.58,75.48,75.53,28741.0,71.5916,71.6675,71.5727,71.6201,28741.0
2021-12-29 12:10:00,75.52,75.52,75.43,75.45,27545.0,71.6106,71.6106,71.5252,71.5442,27545.0
2021-12-29 12:20:00,75.46,75.48,75.39,75.48,24105.0,71.5537,71.5727,71.4873,71.5727,24105.0
2021-12-29 12:30:00,75.49,75.51,75.41,75.41,33501.0,71.5821,71.6011,71.5063,71.5063,33501.0
2021-12-29 12:40:00,75.41,75.45,75.36,75.43,28844.0,71.5063,71.5442,71.4589,71.5252,28844.0
2021-12-29 12:50:00,75.43,75.53,75.43,75.51,23466.0,71.5252,71.6201,71.5252,71.6011,23466.0
2021-12-29 13:00:00,75.51,75.59,75.5,75.59,25865.0,71.6011,71.677,71.5916,71.677,25865.0
2021-12-29 13:10:00,75.58,75.63,75.52,75.53,33497.0,71.6675,71.7149,71.6106,71.6201,33497.0
2021-12-29 13:20:00,75.53,75.53,75.45,75.49,28360.0,71.6201,71.6201,71.5442,71.5821,28360.0
2021-12-29 13:30:00,75.49,75.5,75.42,75.45,33375.0,71.5821,71.5916,71.5158,71.5442,33375.0
2021-12-29 13:40:00,75.45,75.48,75.42,75.46,24193.0,71.5442,71.5727,71.5158,71.5537,24193.0
2021-12-29 13:50:00,75.44,75.55,75.41,75.55,28359.0,71.5347,71.639,71.5063,71.639,28359.0
2021-12-29 14:00:00,75.55,75.55,75.44,75.45,30841.0,71.639,71.639,71.5347,71.5442,30841.0
2021-12-29 14:10:00,75.45,75.45,75.36,75.37,30335.0,71.5442,71.5442,71.4589,71.4684,30335.0
2021-12-29 14:20:00,75.37,75.4,75.33,75.37,33560.0,71.4684,71.4968,71.4304,71.4684,33560.0
2021-12-29 14:30:00,75.36,75.41,75.32,75.41,30341.0,71.4589,71.5063,71.4209,71.5063,30341.0
2021-12-29 14:40:00,75.4,75.44,75.38,75.42,40857.0,71.4968,71.5347,71.4778,71.5158,40857.0
2021-12-29 14:50:00,75.42,75.55,75.41,75.55,39007.0,71.5158,71.639,71.5063,71.639,39007.0
2021-12-29 15:00:00,75.55,75.55,75.47,75.51,38882.0,71.639,71.639,71.5632,71.6011,38882.0
2021-12-29 15:10:00,75.53,75.63,75.49,75.63,46298.0,71.6201,71.7149,71.5821,71.7149,46298.0
2021-12-29 15:20:00,75.61,75.63,75.56,75.58,57002.0,71.6959,71.7149,71.6485,71.6675,57002.0
2021-12-29 15:30:00,75.59,75.64,75.57,75.58,61966.0,71.677,71.7244,71.658,71.6675,61966.0
2021-12-29 15:40:00,75.57,75.63,75.48,75.63,83767.0,71.658,71.7149,71.5727,71.7149,83767.0
2021-12-29 15:50:00,75.63,75.68,75.43,75.45,258632.0,71.7149,71.7623,71.5252,71.5442,258632.0
2021-12-30 09:30:00,75.35,76.11,75.35,76.07,98216.0,71.4494,72.17,71.4494,72.1321,98216.0
2021-12-30 09:40:00,76.09,76.13,75.9,76.04,94097.0,72.1511,72.189,71.9709,72.1037,94097.0
2021-12-30 09:50:00,76.04,76.08,75.93,76.03,44898.0,72.1037,72.1416,71.9994,72.0942,44898.0
2021-12-30 10:00:00,76.04,76.1,75.87,75.87,48690.0,72.1037,72.1606,71.9425,71.9425,48690.0
2021-12-30 10:10:00,75.88,75.99,75.79,75.95,40950.0,71.952,72.0563,71.8666,72.0183,40950.0
2021-12-30 10:20:00,75.94,75.94,75.73,75.73,26490.0,72.0088,72.0088,71.8097,71.8097,26490.0
2021-12-30 10:30:00,75.74,75.96,75.7,75.89,58242.0,71.8192,72.0278,71.7813,71.9614,58242.0
2021-12-30 10:40:00,75.9,75.95,75.82,75.84,35751.0,71.9709,72.0183,71.8951,71.914,35751.0
2021-12-30 10:50:00,75.84,75.9,75.73,75.76,41955.0,71.914,71.9709,71.8097,71.8382,41955.0
2021-12-30 11:00:00,75.75,75.93,75.73,75.84,63543.0,71.8287,71.9994,71.8097,71.914,63543.0
2021-12-30 11:10:00,75.84,75.91,75.81,75.89,30844.0,71.914,71.9804,71.8856,71.9614,30844.0
2021-12-30 11:20:00,75.9,75.93,75.87,75.91,26474.0,71.9709,71.9994,71.9425,71.9804,26474.0
2021-12-30 11:30:00,75.9,75.99,75.89,75.96,32160.0,71.9709,72.0563,71.9614,72.0278,32160.0
2021-12-30 11:40:00,75.96,75.98,75.9,75.96,30294.0,72.0278,72.0468,71.9709,72.0278,30294.0
2021-12-30 11:50:00,75.96,76.03,75.91,75.98,50374.0,72.0278,72.0942,71.9804,72.0468,50374.0
2021-12-30 12:00:00,75.99,76.05,75.93,75.95,27883.0,72.0563,72.1132,71.9994,72.0183,27883.0
2021-12-30 12:10:00,75.95,75.96,75.88,75.91,21346.0,72.0183,72.0278,71.952,71.9804,21346.0
2021-12-30 12:20:00,75.89,75.94,75.86,75.92,25348.0,71.9614,72.0088,71.933,71.9899,25348.0
2021-12-30 12:30:00,75.94,75.97,75.87,75.94,21313.0,72.0088,72.0373,71.9425,72.0088,21313.0
2021-12-30 12:40:00,75.93,76.06,75.9,76.03,39369.0,71.9994,72.1226,71.9709,72.0942,39369.0
2021-12-30 12:50:00,76.03,76.07,76.01,76.06,23977.0,72.0942,72.1321,72.0752,72.1226,23977.0
2021-12-30 13:00:00,76.06,76.06,76.01,76.04,23943.0,72.1226,72.1226,72.0752,72.1037,23943.0
2021-12-30 13:10:00,76.03,76.03,75.87,75.88,21829.0,72.0942,72.0942,71.9425,71.952,21829.0
2021-12-30 13:20:00,75.89,75.92,75.88,75.91,23584.0,71.9614,71.9899,71.952,71.9804,23584.0
2021-12-30 13:30:00,75.92,75.94,75.89,75.9,18377.0,71.9899,72.0088,71.9614,71.9709,18377.0
2021-12-30 13:40:00,75.9,75.95,75.88,75.92,27947.0,71.9709,72.0183,71.952,71.9899,27947.0
2021-12-30 13:50:00,75.93,75.97,75.91,75.91,28191.0,71.9994,72.0373,71.9804,71.9804,28191.0
2021-12-30 14:00:00,75.91,75.92,75.83,75.84,34788.0,71.9804,71.9899,71.9045,71.914,34788.0
2021-12-30 14:10:00,75.85,75.86,75.81,75.86,26834.0,71.9235,71.933,71.8856,71.933,26834.0
2021-12-30 14:20:00,75.85,75.95,75.84,75.95,18223.0,71.9235,72.0183,71.914,72.0183,18223.0
2021-12-30 14:30:00,75.94,75.94,75.89,75.92,33782.0,72.0088,72.0088,71.9614,71.9899,33782.0
2021-12-30 14:40:00,75.91,75.92,75.82,75.82,36281.0,71.9804,71.9899,71.8951,71.8951,36281.0
2021-12-30 14:50:00,75.81,75.85,75.8,75.85,22846.0,71.8856,71.9235,71.8761,71.9235,22846.0
2021-12-30 15:00:00,75.84,75.85,75.74,75.74,43904.0,71.914,71.9235,71.8192,71.8192,43904.0
2021-12-30 15:10:00,75.74,75.76,75.72,75.75,42135.0,71.8192,71.8382,71.8002,71.8287,42135.0
2021-12-30 15:20:00,75.74,75.76,75.71,75.75,44579.0,71.8192,71.8382,71.7908,71.8287,44579.0
2021-12-30 15:30:00,75.75,75.78,75.66,75.71,58362.0,71.8287,71.8571,71.7433,71.7908,58362.0
2021-12-30 15:40:00,75.7,75.72,75.63,75.69,75317.0,71.7813,71.8002,71.7149,71.7718,75317.0
2021-12-30 15:50:00,75.69,75.7,75.49,75.55,366734.0,71.7718,71.7813,71.5821,71.639,366734.0
2021-12-31 09:30:00,75.65,75.85,75.46,75.59,37242.0,71.7339,71.9235,71.5537,71.677,37242.0
2021-12-31 09:40:00,75.57,75.67,75.38,75.52,28216.0,71.658,71.7528,71.4778,71.6106,28216.0
2021-12-31 09:50:00,75.53,75.8,75.53,75.62,59277.0,71.6201,71.8761,71.6201,71.7054,59277.0
2021-12-31 10:00:00,75.63,75.98,75.58,75.81,143362.0,71.7149,72.0468,71.6675,71.8856,143362.0
2021-12-31 10:10:00,75.81,75.83,75.62,75.68,26610.0,71.8856,71.9045,71.7054,71.7623,26610.0
2021-12-31 10:20:00,75.67,75.67,75.49,75.67,23741.0,71.7528,71.7528,71.5821,71.7528,23741.0
2021-12-31 10:30:00,75.67,75.67,75.55,75.61,11730.0,71.7528,71.7528,71.639,71.6959,11730.0
2021-12-31 10:40:00,75.59,75.6,75.51,75.56,20901.0,71.677,71.6864,71.6011,71.6485,20901.0
2021-12-31 10:50:00,75.55,75.67,75.55,75.66,35306.0,71.639,71.7528,71.639,71.7433,35306.0
2021-12-31 11:00:00,75.67,75.76,75.6,75.75,34960.0,71.7528,71.8382,71.6864,71.8287,34960.0
2021-12-31 11:10:00,75.75,75.85,75.72,75.81,26308.0,71.8287,71.9235,71.8002,71.8856,26308.0
2021-12-31 11:20:00,75.81,75.89,75.8,75.85,13539.0,71.8856,71.9614,71.8761,71.9235,13539.0
2021-12-31 11:30:00,75.83,75.83,75.68,75.73,19597.0,71.9045,71.9045,71.7623,71.8097,19597.0
2021-12-31 11:40:00,75.72,75.74,75.68,75.72,18641.0,71.8002,71.8192,71.7623,71.8002,18641.0
2021-12-31 11:50:00,75.72,75.72,75.59,75.6,32554.0,71.8002,71.8002,71.677,71.6864,32554.0
2021-12-31 12:00:00,75.6,75.71,75.57,75.7,25536.0,71.6864,71.7908,71.658,71.7813,25536.0
2021-12-31 12:10:00,75.68,75.71,75.62,75.63,17283.0,71.7623,71.7908,71.7054,71.7149,17283.0
2021-12-31 12:20:00,75.63,75.7,75.63,75.67,26250.0,71.7149,71.7813,71.7149,71.7528,26250.0
2021-12-31 12:30:00,75.66,75.72,75.62,75.72,18913.0,71.7433,71.8002,71.7054,71.8002,18913.0
2021-12-31 12:40:00,75.7,75.72,75.68,75.7,12724.0,71.7813,71.8002,71.7623,71.7813,12724.0
2021-12-31 12:50:00,75.71,75.85,75.71,75.84,16641.0,71.7908,71.9235,71.7908,71.914,16641.0
2021-12-31 13:00:00,75.84,75.85,75.79,75.82,25861.0,71.914,71.9235,71.8666,71.8951,25861.0
2021-12-31 13:10:00,75.82,75.86,75.78,75.81,14621.0,71.8951,71.933,71.8571,71.8856,14621.0
2021-12-31 13:20:00,75.81,75.84,75.79,75.83,22333.0,71.8856,71.914,71.8666,71.9045,22333.0
2021-12-31 13:30:00,75.83,75.98,75.8,75.91,64287.0,71.9045,72.0468,71.8761,71.9804,64287.0
2021-12-31 13:40:00,75.91,76.03,75.91,76.03,51466.0,71.9804,72.0942,71.9804,72.0942,51466.0
2021-12-31 13:50:00,76.04,76.2,76.0,76.2,57855.0,72.1037,72.2554,72.0657,72.2554,57855.0
2021-12-31 14:00:00,76.2,76.26,76.15,76.23,53687.0,72.2554,72.3123,72.208,72.2838,53687.0
2021-12-31 14:10:00,76.23,76.25,76.09,76.15,80098.0,72.2838,72.3028,72.1511,72.208,80098.0
2021-12-31 14:20:00,76.15,76.21,76.13,76.19,43604.0,72.208,72.2649,72.189,72.2459,43604.0
2021-12-31 14:30:00,76.19,76.22,76.13,76.15,35073.0,72.2459,72.2744,72.189,72.208,35073.0
2021-12-31 14:40:00,76.14,76.14,76.02,76.06,37596.0,72.1985,72.1985,72.0847,72.1226,37596.0
2021-12-31 14:50:00,76.06,76.1,76.02,76.09,35820.0,72.1226,72.1606,72.0847,72.1511,35820.0
2021-12-31 15:00:00,76.09,76.15,76.07,76.13,39337.0,72.1511,72.208,72.1321,72.189,39337.0
2021-12-31 15:10:00,76.14,76.18,76.07,76.17,35293.0,72.1985,72.2364,72.1321,72.2269,35293.0
2021-12-31 15:20:00,76.17,76.24,76.12,76.21,42251.0,72.2269,72.2933,72.1795,72.2649,42251.0
2021-12-31 15:30:00,76.2,76.28,76.1,76.27,63746.0,72.2554,72.3312,72.1606,72.3218,63746.0
2021-12-31 15:40:00,76.27,76.33,76.18,76.25,96921.0,72.3218,72.3787,72.2364,72.3028,96921.0
2021-12-31 15:50:00,76.21,76.25,75.89,75.93,350868.0,72.2649,72.3028,71.9614,71.9994,350868.0
2022-01-03 09:30:00,75.83,76.45,75.58,76.34,226025.0,71.9045,72.4924,71.6675,72.3881,226025.0
2022-01-03 09:40:00,76.35,76.46,75.93,76.06,93393.0,72.3976,72.5019,71.9994,72.1226,93393.0
2022-01-03 09:50:00,76.06,76.21,75.83,76.17,80351.0,72.1226,72.2649,71.9045,72.2269,80351.0
2022-01-03 10:00:00,76.2,76.38,75.98,76.08,89893.0,72.2554,72.4261,72.0468,72.1416,89893.0
2022-01-03 10:10:00,76.08,76.59,76.08,76.37,91219.0,72.1416,72.6252,72.1416,72.4166,91219.0
2022-01-03 10:20:00,76.35,76.49,76.27,76.49,54279.0,72.3976,72.5304,72.3218,72.5304,54279.0
2022-01-03 10:30:00,76.49,76.51,76.16,76.37,92023.0,72.5304,72.5493,72.2175,72.4166,92023.0
2022-01-03 10:40:00,76.38,76.42,76.18,76.22,101832.0,72.4261,72.464,72.2364,72.2744,101832.0
2022-01-03 10:50:00,76.23,76.36,76.17,76.25,80023.0,72.2838,72.4071,72.2269,72.3028,80023.0
2022-01-03 11:00:00,76.28,76.32,75.97,75.97,73808.0,72.3312,72.3692,72.0373,72.0373,73808.0
2022-01-03 11:10:00,75.95,75.99,75.85,75.99,55938.0,72.0183,72.0563,71.9235,72.0563,55938.0
2022-01-03 11:20:00,75.98,76.05,75.74,75.78,63196.0,72.0468,72.1132,71.8192,71.8571,63196.0
2022-01-03 11:30:00,75.79,75.86,75.54,75.58,56070.0,71.8666,71.933,71.6296,71.6675,56070.0
2022-01-03 11:40:00,75.58,75.8,75.56,75.7,75188.0,71.6675,71.8761,71.6485,71.7813,75188.0
2022-01-03 11:50:00,75.69,75.76,75.61,75.66,64665.0,71.7718,71.8382,71.6959,71.7433,64665.0
2022-01-03 12:00:00,75.65,75.65,75.52,75.64,58667.0,71.7339,71.7339,71.6106,71.7244,58667.0
2022-01-03 12:10:00,75.64,75.71,75.52,75.65,42107.0,71.7244,71.7908,71.6106,71.7339,42107.0
2022-01-03 12:20:00,75.66,75.75,75.66,75.73,42221.0,71.7433,71.8287,71.7433,71.8097,42221.0
2022-01-03 12:30:00,75.73,75.75,75.63,75.63,45243.0,71.8097,71.8287,71.7149,71.7149,45243.0
2022-01-03 12:40:00,75.64,75.7,75.6,75.68,40757.0,71.7244,71.7813,71.6864,71.7623,40757.0
2022-01-03 12:50:00,75.68,75.81,75.67,75.71,49746.0,71.7623,71.8856,71.7528,71.7908,49746.0
2022-01-03 13:00:00,75.72,75.76,75.56,75.58,40459.0,71.8002,71.8382,71.6485,71.6675,40459.0
2022-01-03 13:10:00,75.56,75.72,75.52,75.54,49971.0,71.6485,71.8002,71.6106,71.6296,49971.0
2022-01-03 13:20:00,75.55,75.59,75.52,75.58,38753.0,71.639,71.677,71.6106,71.6675,38753.0
2022-01-03 13:30:00,75.58,75.67,75.56,75.59,48460.0,71.6675,71.7528,71.6485,71.677,48460.0
2022-01-03 13:40:00,75.59,75.66,75.52,75.66,34621.0,71.677,71.7433,71.6106,71.7433,34621.0
2022-01-03 13:50:00,75.67,75.71,75.6,75.71,59449.0,71.7528,71.7908,71.6864,71.7908,59449.0
2022-01-03 14:00:00,75.71,75.77,75.67,75.77,42328.0,71.7908,71.8476,71.7528,71.8476,42328.0
2022-01-03 14:10:00,75.77,75.78,75.66,75.71,43204.0,71.8476,71.8571,71.7433,71.7908,43204.0
2022-01-03 14:20:00,75.71,75.74,75.62,75.72,44707.0,71.7908,71.8192,71.7054,71.8002,44707.0
2022-01-03 14:30:00,75.73,75.76,75.61,75.67,55415.0,71.8097,71.8382,71.6959,71.7528,55415.0
2022-01-03 14:40:00,75.67,75.77,75.65,75.77,53052.0,71.7528,71.8476,71.7339,71.8476,53052.0
2022-01-03 14:50:00,75.77,75.82,75.69,75.79,49572.0,71.8476,71.8951,71.7718,71.8666,49572.0
2022-01-03 15:00:00,75.79,75.88,75.74,75.86,52378.0,71.8666,71.952,71.8192,71.933,52378.0
2022-01-03 15:10:00,75.86,75.89,75.78,75.86,66268.0,71.933,71.9614,71.8571,71.933,66268.0
2022-01-03 15:20:00,75.86,75.92,75.83,75.89,65074.0,71.933,71.9899,71.9045,71.9614,65074.0
2022-01-03 15:30:00,75.9,75.91,75.74,75.78,60753.0,71.9709,71.9804,71.8192,71.8571,60753.0
2022-01-03 15:40:00,75.78,75.81,75.65,75.78,82180.0,71.8571,71.8856,71.7339,71.8571,82180.0
2022-01-03 15:50:00,75.77,75.84,75.49,75.56,588378.0,71.8476,71.914,71.5821,71.6485,588378.0
2022-01-04 09:30:00,75.71,76.6,75.71,76.58,156044.0,71.7908,72.6347,71.7908,72.6157,156044.0
2022-01-04 09:40:00,76.63,76.72,76.42,76.52,105512.0,72.6631,72.7485,72.464,72.5588,105512.0
2022-01-04 09:50:00,76.51,76.7,76.38,76.55,112725.0,72.5493,72.7295,72.4261,72.5873,112725.0
2022-01-04 10:00:00,76.61,76.69,76.5,76.59,80109.0,72.6442,72.72,72.5399,72.6252,80109.0
2022-01-04 10:10:00,76.6,76.61,76.19,76.39,54153.0,72.6347,72.6442,72.2459,72.4356,54153.0
2022-01-04 10:20:00,76.39,76.41,76.11,76.21,76160.0,72.4356,72.4545,72.17,72.2649,76160.0
2022-01-04 10:30:00,76.23,76.65,76.23,76.6,115703.0,72.2838,72.6821,72.2838,72.6347,115703.0
2022-01-04 10:40:00,76.59,76.72,76.49,76.72,66676.0,72.6252,72.7485,72.5304,72.7485,66676.0
2022-01-04 10:50:00,76.7,76.78,76.56,76.73,82101.0,72.7295,72.8054,72.5968,72.758,82101.0
2022-01-04 11:00:00,76.73,76.78,76.53,76.75,63581.0,72.758,72.8054,72.5683,72.7769,63581.0
2022-01-04 11:10:00,76.75,76.97,76.72,76.95,67329.0,72.7769,72.9855,72.7485,72.9666,67329.0
2022-01-04 11:20:00,76.92,77.0,76.85,76.88,40809.0,72.9381,73.014,72.8717,72.9002,40809.0
2022-01-04 11:30:00,76.88,76.93,76.75,76.82,90501.0,72.9002,72.9476,72.7769,72.8433,90501.0
2022-01-04 11:40:00,76.8,77.08,76.75,77.08,147032.0,72.8243,73.0898,72.7769,73.0898,147032.0
2022-01-04 11:50:00,77.07,77.07,76.88,76.9,68167.0,73.0804,73.0804,72.9002,72.9192,68167.0
2022-01-04 12:00:00,76.9,77.07,76.88,77.06,130420.0,72.9192,73.0804,72.9002,73.0709,130420.0
2022-01-04 12:10:00,77.07,77.13,77.03,77.1,95764.0,73.0804,73.1372,73.0424,73.1088,95764.0
2022-01-04 12:20:00,77.09,77.2,77.04,77.19,208562.0,73.0993,73.2036,73.0519,73.1941,208562.0
2022-01-04 12:30:00,77.19,77.22,77.04,77.05,94253.0,73.1941,73.2226,73.0519,73.0614,94253.0
2022-01-04 12:40:00,77.05,77.29,77.04,77.25,59740.0,73.0614,73.289,73.0519,73.251,59740.0
2022-01-04 12:50:00,77.25,77.28,77.13,77.13,54884.0,73.251,73.2795,73.1372,73.1372,54884.0
2022-01-04 13:00:00,77.12,77.18,77.04,77.15,43599.0,73.1278,73.1847,73.0519,73.1562,43599.0
2022-01-04 13:10:00,77.16,77.16,77.06,77.11,42583.0,73.1657,73.1657,73.0709,73.1183,42583.0
2022-01-04 13:20:00,77.13,77.2,77.1,77.16,34674.0,73.1372,73.2036,73.1088,73.1657,34674.0
2022-01-04 13:30:00,77.15,77.18,77.01,77.17,69084.0,73.1562,73.1847,73.0235,73.1752,69084.0
2022-01-04 13:40:00,77.16,77.22,77.09,77.22,59716.0,73.1657,73.2226,73.0993,73.2226,59716.0
2022-01-04 13:50:00,77.22,77.24,76.99,77.03,168349.0,73.2226,73.2416,73.0045,73.0424,168349.0
2022-01-04 14:00:00,77.03,77.35,77.03,77.21,267645.0,73.0424,73.3459,73.0424,73.2131,267645.0
2022-01-04 14:10:00,77.22,77.34,77.11,77.13,83809.0,73.2226,73.3364,73.1183,73.1372,83809.0
2022-01-04 14:20:00,77.12,77.19,77.04,77.14,68820.0,73.1278,73.1941,73.0519,73.1467,68820.0
2022-01-04 14:30:00,77.14,77.23,77.07,77.09,73523.0,73.1467,73.2321,73.0804,73.0993,73523.0
2022-01-04 14:40:00,77.08,77.15,76.93,76.98,85194.0,73.0898,73.1562,72.9476,72.995,85194.0
2022-01-04 14:50:00,76.99,77.13,76.99,77.1,100947.0,73.0045,73.1372,73.0045,73.1088,100947.0
2022-01-04 15:00:00,77.1,77.17,77.06,77.15,74802.0,73.1088,73.1752,73.0709,73.1562,74802.0
2022-01-04 15:10:00,77.15,77.16,77.07,77.08,101215.0,73.1562,73.1657,73.0804,73.0898,101215.0
2022-01-04 15:20:00,77.08,77.12,76.96,76.96,93952.0,73.0898,73.1278,72.976,72.976,93952.0
2022-01-04 15:30:00,76.95,77.02,76.94,76.95,122787.0,72.9666,73.0329,72.9571,72.9666,122787.0
2022-01-04 15:40:00,76.95,77.06,76.91,77.02,146554.0,72.9666,73.0709,72.9286,73.0329,146554.0
2022-01-04 15:50:00,77.03,77.09,76.69,76.72,514416.0,73.0424,73.0993,72.72,72.7485,514416.0
2022-01-05 09:30:00,76.97,77.13,76.61,76.89,130000.0,72.9855,73.1372,72.6442,72.9097,130000.0
2022-01-05 09:40:00,76.85,76.98,76.7,76.83,62350.0,72.8717,72.995,72.7295,72.8528,62350.0
2022-01-05 09:50:00,76.86,76.9,76.6,76.72,34478.0,72.8812,72.9192,72.6347,72.7485,34478.0
2022-01-05 10:00:00,76.71,76.8,76.51,76.78,54353.0,72.739,72.8243,72.5493,72.8054,54353.0
2022-01-05 10:10:00,76.76,76.96,76.76,76.89,32281.0,72.7864,72.976,72.7864,72.9097,32281.0
2022-01-05 10:20:00,76.94,77.14,76.91,77.09,48473.0,72.9571,73.1467,72.9286,73.0993,48473.0
2022-01-05 10:30:00,77.08,77.12,76.97,77.07,88785.0,73.0898,73.1278,72.9855,73.0804,88785.0
2022-01-05 10:40:00,77.08,77.17,76.91,77.15,94706.0,73.0898,73.1752,72.9286,73.1562,94706.0
2022-01-05 10:50:00,77.15,77.18,77.04,77.09,50194.0,73.1562,73.1847,73.0519,73.0993,50194.0
2022-01-05 11:00:00,77.13,77.3,77.1,77.2,64532.0,73.1372,73.2984,73.1088,73.2036,64532.0
2022-01-05 11:10:00,77.2,77.29,77.15,77.25,64045.0,73.2036,73.289,73.1562,73.251,64045.0
2022-01-05 11:20:00,77.26,77.33,77.16,77.17,48407.0,73.2605,73.3269,73.1657,73.1752,48407.0
2022-01-05 11:30:00,77.17,77.21,76.96,76.97,38004.0,73.1752,73.2131,72.976,72.9855,38004.0
2022-01-05 11:40:00,76.96,76.97,76.81,76.91,47945.0,72.976,72.9855,72.8338,72.9286,47945.0
2022-01-05 11:50:00,76.91,76.95,76.79,76.85,51004.0,72.9286,72.9666,72.8148,72.8717,51004.0
2022-01-05 12:00:00,76.86,76.97,76.82,76.95,74976.0,72.8812,72.9855,72.8433,72.9666,74976.0
2022-01-05 12:10:00,76.94,77.08,76.92,77.04,31423.0,72.9571,73.0898,72.9381,73.0519,31423.0
2022-01-05 12:20:00,77.03,77.07,77.0,77.03,55711.0,73.0424,73.0804,73.014,73.0424,55711.0
2022-01-05 12:30:00,77.03,77.05,76.85,76.88,68206.0,73.0424,73.0614,72.8717,72.9002,68206.0
2022-01-05 12:40:00,76.88,76.97,76.83,76.84,50575.0,72.9002,72.9855,72.8528,72.8623,50575.0
2022-01-05 12:50:00,76.83,76.91,76.82,76.89,35134.0,72.8528,72.9286,72.8433,72.9097,35134.0
2022-01-05 13:00:00,76.89,76.89,76.75,76.78,36636.0,72.9097,72.9097,72.7769,72.8054,36636.0
2022-01-05 13:10:00,76.78,76.78,76.66,76.67,42234.0,72.8054,72.8054,72.6916,72.7011,42234.0
2022-01-05 13:20:00,76.68,76.76,76.63,76.71,33089.0,72.7105,72.7864,72.6631,72.739,33089.0
2022-01-05 13:30:00,76.7,76.72,76.48,76.55,68068.0,72.7295,72.7485,72.5209,72.5873,68068.0
2022-01-05 13:40:00,76.56,76.58,76.45,76.5,52183.0,72.5968,72.6157,72.4924,72.5399,52183.0
2022-01-05 13:50:00,76.5,76.58,76.44,76.57,56706.0,72.5399,72.6157,72.483,72.6062,56706.0
2022-01-05 14:00:00,76.56,76.65,76.29,76.31,77926.0,72.5968,72.6821,72.3407,72.3597,77926.0
2022-01-05 14:10:00,76.32,76.33,76.1,76.12,92506.0,72.3692,72.3787,72.1606,72.1795,92506.0
2022-01-05 14:20:00,76.13,76.3,76.12,76.22,101645.0,72.189,72.3502,72.1795,72.2744,101645.0
2022-01-05 14:30:00,76.21,76.27,75.98,76.03,62378.0,72.2649,72.3218,72.0468,72.0942,62378.0
2022-01-05 14:40:00,76.02,76.02,75.85,75.92,99323.0,72.0847,72.0847,71.9235,71.9899,99323.0
2022-01-05 14:50:00,75.91,76.01,75.79,75.91,108106.0,71.9804,72.0752,71.8666,71.9804,108106.0
2022-01-05 15:00:00,75.9,75.9,75.68,75.75,105714.0,71.9709,71.9709,71.7623,71.8287,105714.0
2022-01-05 15:10:00,75.74,75.79,75.58,75.71,99861.0,71.8192,71.8666,71.6675,71.7908,99861.0
2022-01-05 15:20:00,75.7,75.76,75.61,75.68,97369.0,71.7813,71.8382,71.6959,71.7623,97369.0
2022-01-05 15:30:00,75.66,75.72,75.54,75.64,156566.0,71.7433,71.8002,71.6296,71.7244,156566.0
2022-01-05 15:40:00,75.63,75.72,75.45,75.45,157229.0,71.7149,71.8002,71.5442,71.5442,157229.0
2022-01-05 15:50:00,75.44,75.54,75.09,75.15,714285.0,71.5347,71.6296,71.2028,71.2597,714285.0
2022-01-06 09:30:00,75.56,75.66,74.74,75.66,166513.0,71.6485,71.7433,70.871,71.7433,166513.0
2022-01-06 09:40:00,75.67,75.72,75.46,75.68,66504.0,71.7528,71.8002,71.5537,71.7623,66504.0
2022-01-06 09:50:00,75.68,75.77,75.26,75.39,54600.0,71.7623,71.8476,71.364,71.4873,54600.0
2022-01-06 10:00:00,75.41,75.44,75.12,75.37,101141.0,71.5063,71.5347,71.2313,71.4684,101141.0
2022-01-06 10:10:00,75.37,75.37,75.12,75.16,62265.0,71.4684,71.4684,71.2313,71.2692,62265.0
2022-01-06 10:20:00,75.17,75.8,75.17,75.58,52815.0,71.2787,71.8761,71.2787,71.6675,52815.0
2022-01-06 10:30:00,75.6,75.85,75.6,75.7,45092.0,71.6864,71.9235,71.6864,71.7813,45092.0
2022-01-06 10:40:00,75.74,75.87,75.62,75.77,60036.0,71.8192,71.9425,71.7054,71.8476,60036.0
2022-01-06 10:50:00,75.75,75.87,75.66,75.77,112463.0,71.8287,71.9425,71.7433,71.8476,112463.0
2022-01-06 11:00:00,75.77,75.83,75.53,75.73,80092.0,71.8476,71.9045,71.6201,71.8097,80092.0
2022-01-06 11:10:00,75.73,75.88,75.51,75.53,56928.0,71.8097,71.952,71.6011,71.6201,56928.0
2022-01-06 11:20:00,75.55,75.66,75.5,75.53,46181.0,71.639,71.7433,71.5916,71.6201,46181.0
2022-01-06 11:30:00,75.53,75.55,75.3,75.38,40716.0,71.6201,71.639,71.402,71.4778,40716.0
2022-01-06 11:40:00,75.38,75.53,75.37,75.53,30736.0,71.4778,71.6201,71.4684,71.6201,30736.0
2022-01-06 11:50:00,75.53,75.61,75.46,75.6,37654.0,71.6201,71.6959,71.5537,71.6864,37654.0
2022-01-06 12:00:00,75.59,75.62,75.53,75.61,21457.0,71.677,71.7054,71.6201,71.6959,21457.0
2022-01-06 12:10:00,75.6,75.62,75.55,75.57,23025.0,71.6864,71.7054,71.639,71.658,23025.0
2022-01-06 12:20:00,75.58,75.85,75.56,75.83,31879.0,71.6675,71.9235,71.6485,71.9045,31879.0
2022-01-06 12:30:00,75.85,75.99,75.85,75.91,45336.0,71.9235,72.0563,71.9235,71.9804,45336.0
2022-01-06 12:40:00,75.92,75.97,75.9,75.94,34955.0,71.9899,72.0373,71.9709,72.0088,34955.0
2022-01-06 12:50:00,75.92,75.92,75.78,75.79,28021.0,71.9899,71.9899,71.8571,71.8666,28021.0
2022-01-06 13:00:00,75.8,75.82,75.7,75.75,51491.0,71.8761,71.8951,71.7813,71.8287,51491.0
2022-01-06 13:10:00,75.74,75.82,75.68,75.82,41890.0,71.8192,71.8951,71.7623,71.8951,41890.0
2022-01-06 13:20:00,75.83,75.84,75.63,75.71,66648.0,71.9045,71.914,71.7149,71.7908,66648.0
2022-01-06 13:30:00,75.71,75.75,75.61,75.66,34813.0,71.7908,71.8287,71.6959,71.7433,34813.0
2022-01-06 13:40:00,75.67,75.8,75.65,75.73,40728.0,71.7528,71.8761,71.7339,71.8097,40728.0
2022-01-06 13:50:00,75.72,75.77,75.69,75.77,34296.0,71.8002,71.8476,71.7718,71.8476,34296.0
2022-01-06 14:00:00,75.76,75.83,75.64,75.81,48839.0,71.8382,71.9045,71.7244,71.8856,48839.0
2022-01-06 14:10:00,75.81,75.94,75.81,75.9,46819.0,71.8856,72.0088,71.8856,71.9709,46819.0
2022-01-06 14:20:00,75.9,75.91,75.78,75.8,35848.0,71.9709,71.9804,71.8571,71.8761,35848.0
2022-01-06 14:30:00,75.8,75.85,75.72,75.78,35941.0,71.8761,71.9235,71.8002,71.8571,35941.0
2022-01-06 14:40:00,75.78,75.83,75.77,75.79,54543.0,71.8571,71.9045,71.8476,71.8666,54543.0
2022-01-06 14:50:00,75.79,75.87,75.78,75.85,93442.0,71.8666,71.9425,71.8571,71.9235,93442.0
2022-01-06 15:00:00,75.86,75.91,75.74,75.75,61226.0,71.933,71.9804,71.8192,71.8287,61226.0
2022-01-06 15:10:00,75.75,75.75,75.5,75.54,64688.0,71.8287,71.8287,71.5916,71.6296,64688.0
2022-01-06 15:20:00,75.54,75.75,75.54,75.74,84163.0,71.6296,71.8287,71.6296,71.8192,84163.0
2022-01-06 15:30:00,75.73,75.73,75.57,75.61,124714.0,71.8097,71.8097,71.658,71.6959,124714.0
2022-01-06 15:40:00,75.59,75.72,75.56,75.57,99072.0,71.677,71.8002,71.6485,71.658,99072.0
2022-01-06 15:50:00,75.56,75.65,75.42,75.47,364445.0,71.6485,71.7339,71.5158,71.5632,364445.0
2022-01-07 09:30:00,74.93,75.21,74.63,75.2,110894.0,71.0511,71.3166,70.7667,71.3072,110894.0
2022-01-07 09:40:00,75.17,75.34,75.1,75.22,70429.0,71.2787,71.4399,71.2123,71.3261,70429.0
2022-01-07 09:50:00,75.23,75.29,75.11,75.19,52921.0,71.3356,71.3925,71.2218,71.2977,52921.0
2022-01-07 10:00:00,75.19,75.28,75.15,75.25,52761.0,71.2977,71.383,71.2597,71.3546,52761.0
2022-01-07 10:10:00,75.26,75.42,75.14,75.16,115969.0,71.364,71.5158,71.2503,71.2692,115969.0
2022-01-07 10:20:00,75.15,75.26,75.02,75.19,66150.0,71.2597,71.364,71.1365,71.2977,66150.0
2022-01-07 10:30:00,75.15,75.24,75.0,75.02,33989.0,71.2597,71.3451,71.1175,71.1365,33989.0
2022-01-07 10:40:00,75.03,75.11,74.86,74.9,126719.0,71.146,71.2218,70.9848,71.0227,126719.0
2022-01-07 10:50:00,74.9,74.92,74.7,74.83,83991.0,71.0227,71.0416,70.833,70.9563,83991.0
2022-01-07 11:00:00,74.82,74.86,74.34,74.37,201327.0,70.9468,70.9848,70.4917,70.5201,201327.0
2022-01-07 11:10:00,74.35,74.52,74.25,74.3,187057.0,70.5012,70.6624,70.4063,70.4537,187057.0
2022-01-07 11:20:00,74.29,74.58,74.27,74.57,75231.0,70.4443,70.7193,70.4253,70.7098,75231.0
2022-01-07 11:30:00,74.55,74.57,74.41,74.54,49860.0,70.6908,70.7098,70.5581,70.6813,49860.0
2022-01-07 11:40:00,74.55,74.87,74.54,74.86,53506.0,70.6908,70.9942,70.6813,70.9848,53506.0
2022-01-07 11:50:00,74.86,74.99,74.84,74.98,55190.0,70.9848,71.108,70.9658,71.0985,55190.0
2022-01-07 12:00:00,74.97,75.0,74.85,74.85,30287.0,71.0891,71.1175,70.9753,70.9753,30287.0
2022-01-07 12:10:00,74.87,74.94,74.75,74.81,45024.0,70.9942,71.0606,70.8805,70.9373,45024.0
2022-01-07 12:20:00,74.8,74.8,74.6,74.6,42442.0,70.9279,70.9279,70.7382,70.7382,42442.0
2022-01-07 12:30:00,74.59,74.65,74.53,74.61,50165.0,70.7287,70.7856,70.6718,70.7477,50165.0
2022-01-07 12:40:00,74.61,74.65,74.58,74.58,33841.0,70.7477,70.7856,70.7193,70.7193,33841.0
2022-01-07 12:50:00,74.58,74.66,74.52,74.6,35698.0,70.7193,70.7951,70.6624,70.7382,35698.0
2022-01-07 13:00:00,74.59,74.73,74.52,74.72,95919.0,70.7287,70.8615,70.6624,70.852,95919.0
2022-01-07 13:10:00,74.72,74.84,74.69,74.82,61327.0,70.852,70.9658,70.8236,70.9468,61327.0
2022-01-07 13:20:00,74.83,74.84,74.57,74.57,212933.0,70.9563,70.9658,70.7098,70.7098,212933.0
2022-01-07 13:30:00,74.56,74.57,74.23,74.27,57851.0,70.7003,70.7098,70.3874,70.4253,57851.0
2022-01-07 13:40:00,74.27,74.37,74.26,74.32,74113.0,70.4253,70.5201,70.4158,70.4727,74113.0
2022-01-07 13:50:00,74.31,74.49,74.29,74.44,122307.0,70.4632,70.6339,70.4443,70.5865,122307.0
2022-01-07 14:00:00,74.44,74.58,74.34,74.37,106499.0,70.5865,70.7193,70.4917,70.5201,106499.0
2022-01-07 14:10:00,74.36,74.49,74.35,74.48,54291.0,70.5106,70.6339,70.5012,70.6244,54291.0
2022-01-07 14:20:00,74.48,74.48,74.19,74.31,69945.0,70.6244,70.6244,70.3494,70.4632,69945.0
2022-01-07 14:30:00,74.3,74.53,74.28,74.53,56827.0,70.4537,70.6718,70.4348,70.6718,56827.0
2022-01-07 14:40:00,74.53,74.81,74.51,74.81,66673.0,70.6718,70.9373,70.6529,70.9373,66673.0
2022-01-07 14:50:00,74.81,74.93,74.74,74.83,113015.0,70.9373,71.0511,70.871,70.9563,113015.0
2022-01-07 15:00:00,74.83,74.85,74.73,74.74,78000.0,70.9563,70.9753,70.8615,70.871,78000.0
2022-01-07 15:10:00,74.75,74.75,74.59,74.65,72162.0,70.8805,70.8805,70.7287,70.7856,72162.0
2022-01-07 15:20:00,74.65,74.67,74.56,74.66,97088.0,70.7856,70.8046,70.7003,70.7951,97088.0
2022-01-07 15:30:00,74.67,74.7,74.53,74.59,120585.0,70.8046,70.833,70.6718,70.7287,120585.0
2022-01-07 15:40:00,74.59,74.65,74.5,74.57,112876.0,70.7287,70.7856,70.6434,70.7098,112876.0
2022-01-07 15:50:00,74.56,74.6,74.36,74.38,383010.0,70.7003,70.7382,70.5106,70.5296,383010.0
2022-01-10 09:30:00,73.63,73.86,72.55,72.7,284322.0,69.8184,70.0365,68.7943,68.9366,284322.0
2022-01-10 09:40:00,72.69,72.71,71.48,71.55,240811.0,68.9271,68.9461,67.7797,67.8461,240811.0
2022-01-10 09:50:00,71.56,71.58,71.0,71.23,402562.0,67.8556,67.8746,67.3246,67.5427,402562.0
2022-01-10 10:00:00,71.23,71.3,70.95,71.21,325895.0,67.5427,67.609,67.2772,67.5237,325895.0
2022-01-10 10:10:00,71.21,71.21,70.3,70.34,299567.0,67.5237,67.5237,66.6608,66.6987,299567.0
2022-01-10 10:20:00,70.34,70.6,70.28,70.57,182413.0,66.6987,66.9453,66.6418,66.9168,182413.0
2022-01-10 10:30:00,70.56,71.06,70.53,70.89,159749.0,66.9074,67.3815,66.8789,67.2203,159749.0
2022-01-10 10:40:00,70.91,70.91,70.12,70.2,119136.0,67.2392,67.2392,66.4901,66.566,119136.0
2022-01-10 10:50:00,70.19,70.7,70.13,70.63,77807.0,66.5565,67.0401,66.4996,66.9737,77807.0
2022-01-10 11:00:00,70.6,70.61,70.25,70.38,172528.0,66.9453,66.9548,66.6134,66.7367,172528.0
2022-01-10 11:10:00,70.38,70.82,70.34,70.8,164214.0,66.7367,67.1539,66.6987,67.1349,164214.0
2022-01-10 11:20:00,70.82,71.24,70.69,71.2,76759.0,67.1539,67.5522,67.0306,67.5142,76759.0
2022-01-10 11:30:00,71.18,71.33,71.0,71.05,98831.0,67.4953,67.6375,67.3246,67.372,98831.0
2022-01-10 11:40:00,71.06,71.06,70.91,70.98,83606.0,67.3815,67.3815,67.2392,67.3056,83606.0
2022-01-10 11:50:00,70.97,71.14,70.86,71.13,52621.0,67.2961,67.4573,67.1918,67.4478,52621.0
2022-01-10 12:00:00,71.13,71.17,71.01,71.02,50362.0,67.4478,67.4858,67.3341,67.3435,50362.0
2022-01-10 12:10:00,71.03,71.37,71.02,71.08,85604.0,67.353,67.6754,67.3435,67.4004,85604.0
2022-01-10 12:20:00,71.09,71.34,71.08,71.28,138223.0,67.4099,67.647,67.4004,67.5901,138223.0
2022-01-10 12:30:00,71.28,71.28,71.19,71.22,105433.0,67.5901,67.5901,67.5047,67.5332,105433.0
2022-01-10 12:40:00,71.21,71.5,71.21,71.4,64434.0,67.5237,67.7987,67.5237,67.7039,64434.0
2022-01-10 12:50:00,71.4,71.76,71.39,71.67,96403.0,67.7039,68.0452,67.6944,67.9599,96403.0
2022-01-10 13:00:00,71.68,71.84,71.59,71.75,145052.0,67.9694,68.1211,67.884,68.0357,145052.0
2022-01-10 13:10:00,71.75,71.89,71.71,71.86,170458.0,68.0357,68.1685,67.9978,68.1401,170458.0
2022-01-10 13:20:00,71.86,71.96,71.77,71.86,107736.0,68.1401,68.2349,68.0547,68.1401,107736.0
2022-01-10 13:30:00,71.86,71.96,71.82,71.9,134869.0,68.1401,68.2349,68.1021,68.178,134869.0
2022-01-10 13:40:00,71.9,72.02,71.86,71.91,80536.0,68.178,68.2918,68.1401,68.1875,80536.0
2022-01-10 13:50:00,71.92,72.17,71.92,72.16,57413.0,68.1969,68.434,68.1969,68.4245,57413.0
2022-01-10 14:00:00,72.16,72.38,72.09,72.37,97313.0,68.4245,68.6331,68.3581,68.6237,97313.0
2022-01-10 14:10:00,72.38,72.4,72.26,72.36,76195.0,68.6331,68.6521,68.5193,68.6142,76195.0
2022-01-10 14:20:00,72.36,72.44,72.32,72.44,74148.0,68.6142,68.69,68.5762,68.69,74148.0
2022-01-10 14:30:00,72.44,72.45,72.22,72.24,77804.0,68.69,68.6995,68.4814,68.5004,77804.0
2022-01-10 14:40:00,72.24,72.42,72.24,72.37,68347.0,68.5004,68.6711,68.5004,68.6237,68347.0
2022-01-10 14:50:00,72.35,72.44,72.24,72.41,66344.0,68.6047,68.69,68.5004,68.6616,66344.0
2022-01-10 15:00:00,72.41,72.5,72.28,72.33,75396.0,68.6616,68.7469,68.5383,68.5857,75396.0
2022-01-10 15:10:00,72.35,72.51,72.27,72.33,95771.0,68.6047,68.7564,68.5288,68.5857,95771.0
2022-01-10 15:20:00,72.33,72.59,72.31,72.53,128135.0,68.5857,68.8323,68.5668,68.7754,128135.0
2022-01-10 15:30:00,72.52,72.53,72.35,72.43,151837.0,68.7659,68.7754,68.6047,68.6805,151837.0
2022-01-10 15:40:00,72.43,72.54,72.28,72.4,316164.0,68.6805,68.7849,68.5383,68.6521,316164.0
2022-01-10 15:50:00,72.39,72.55,72.37,72.48,490304.0,68.6426,68.7943,68.6237,68.728,490304.0
2022-01-11 09:30:00,72.49,72.98,72.08,72.64,155394.0,68.7374,69.2021,68.3487,68.8797,155394.0
2022-01-11 09:40:00,72.64,72.64,72.19,72.3,101518.0,68.8797,68.8797,68.453,68.5573,101518.0
2022-01-11 09:50:00,72.25,72.56,72.14,72.32,70238.0,68.5099,68.8038,68.4056,68.5762,70238.0
2022-01-11 10:00:00,72.31,72.81,72.26,72.73,91170.0,68.5668,69.0409,68.5193,68.965,91170.0
2022-01-11 10:10:00,72.71,72.84,72.59,72.81,59228.0,68.9461,69.0693,68.8323,69.0409,59228.0
2022-01-11 10:20:00,72.79,72.95,72.66,72.95,82517.0,69.0219,69.1736,68.8986,69.1736,82517.0
2022-01-11 10:30:00,72.96,73.22,72.69,72.76,167660.0,69.1831,69.4297,68.9271,68.9935,167660.0
2022-01-11 10:40:00,72.76,72.82,72.46,72.67,82797.0,68.9935,69.0504,68.709,68.9081,82797.0
2022-01-11 10:50:00,72.67,72.89,72.64,72.87,50565.0,68.9081,69.1167,68.8797,69.0978,50565.0
2022-01-11 11:00:00,72.88,73.29,72.85,73.22,116424.0,69.1073,69.496,69.0788,69.4297,116424.0
2022-01-11 11:10:00,73.21,73.59,73.2,73.57,112498.0,69.4202,69.7805,69.4107,69.7615,112498.0
2022-01-11 11:20:00,73.56,73.73,73.43,73.71,75234.0,69.7521,69.9133,69.6288,69.8943,75234.0
2022-01-11 11:30:00,73.73,73.9,73.62,73.89,145187.0,69.9133,70.0745,69.8089,70.065,145187.0
2022-01-11 11:40:00,73.89,74.07,73.87,73.93,109605.0,70.065,70.2357,70.046,70.1029,109605.0
2022-01-11 11:50:00,73.93,74.07,73.89,74.03,82174.0,70.1029,70.2357,70.065,70.1977,82174.0
2022-01-11 12:00:00,74.03,74.1,73.94,73.97,71358.0,70.1977,70.2641,70.1124,70.1408,71358.0
2022-01-11 12:10:00,73.98,73.99,73.76,73.95,50671.0,70.1503,70.1598,69.9417,70.1219,50671.0
2022-01-11 12:20:00,73.95,73.99,73.83,73.88,83985.0,70.1219,70.1598,70.0081,70.0555,83985.0
2022-01-11 12:30:00,73.88,74.06,73.82,74.06,51206.0,70.0555,70.2262,69.9986,70.2262,51206.0
2022-01-11 12:40:00,74.04,74.16,74.04,74.09,50379.0,70.2072,70.321,70.2072,70.2546,50379.0
2022-01-11 12:50:00,74.1,74.28,74.09,74.2,51550.0,70.2641,70.4348,70.2546,70.3589,51550.0
2022-01-11 13:00:00,74.19,74.19,73.88,73.93,68593.0,70.3494,70.3494,70.0555,70.1029,68593.0
2022-01-11 13:10:00,73.93,74.08,73.93,74.06,61290.0,70.1029,70.2451,70.1029,70.2262,61290.0
2022-01-11 13:20:00,74.06,74.21,74.06,74.06,66557.0,70.2262,70.3684,70.2262,70.2262,66557.0
2022-01-11 13:30:00,74.09,74.29,74.06,74.26,38934.0,70.2546,70.4443,70.2262,70.4158,38934.0
2022-01-11 13:40:00,74.27,74.41,74.23,74.28,52507.0,70.4253,70.5581,70.3874,70.4348,52507.0
2022-01-11 13:50:00,74.28,74.38,74.27,74.31,68216.0,70.4348,70.5296,70.4253,70.4632,68216.0
2022-01-11 14:00:00,74.31,74.32,74.17,74.22,72785.0,70.4632,70.4727,70.3305,70.3779,72785.0
2022-01-11 14:10:00,74.21,74.22,74.01,74.12,57613.0,70.3684,70.3779,70.1788,70.2831,57613.0
2022-01-11 14:20:00,74.11,74.33,74.08,74.31,75586.0,70.2736,70.4822,70.2451,70.4632,75586.0
2022-01-11 14:30:00,74.31,74.31,74.09,74.23,120329.0,70.4632,70.4632,70.2546,70.3874,120329.0
2022-01-11 14:40:00,74.23,74.41,74.22,74.4,80312.0,70.3874,70.5581,70.3779,70.5486,80312.0
2022-01-11 14:50:00,74.4,74.52,74.34,74.48,81013.0,70.5486,70.6624,70.4917,70.6244,81013.0
2022-01-11 15:00:00,74.48,74.53,74.41,74.48,103218.0,70.6244,70.6718,70.5581,70.6244,103218.0
2022-01-11 15:10:00,74.48,74.57,74.44,74.57,88075.0,70.6244,70.7098,70.5865,70.7098,88075.0
2022-01-11 15:20:00,74.58,74.6,74.5,74.6,104771.0,70.7193,70.7382,70.6434,70.7382,104771.0
2022-01-11 15:30:00,74.59,74.64,74.19,74.19,161402.0,70.7287,70.7761,70.3494,70.3494,161402.0
2022-01-11 15:40:00,74.19,74.27,74.12,74.16,184803.0,70.3494,70.4253,70.2831,70.321,184803.0
2022-01-11 15:50:00,74.15,74.28,74.01,74.23,539271.0,70.3115,70.4348,70.1788,70.3874,539271.0
2022-01-12 09:30:00,74.41,75.17,74.34,74.93,221328.0,70.5581,71.2787,70.4917,71.0511,221328.0
2022-01-12 09:40:00,74.95,75.22,74.84,75.15,109237.0,71.0701,71.3261,70.9658,71.2597,109237.0
2022-01-12 09:50:00,75.17,75.43,75.08,75.36,115787.0,71.2787,71.5252,71.1934,71.4589,115787.0
2022-01-12 10:00:00,75.38,75.39,74.88,75.14,90742.0,71.4778,71.4873,71.0037,71.2503,90742.0
2022-01-12 10:10:00,75.12,75.12,74.81,74.89,68278.0,71.2313,71.2313,70.9373,71.0132,68278.0
2022-01-12 10:20:00,74.91,74.93,74.47,74.53,84893.0,71.0322,71.0511,70.6149,70.6718,84893.0
2022-01-12 10:30:00,74.56,74.56,74.21,74.21,84887.0,70.7003,70.7003,70.3684,70.3684,84887.0
2022-01-12 10:40:00,74.22,74.29,74.05,74.14,52443.0,70.3779,70.4443,70.2167,70.302,52443.0
2022-01-12 10:50:00,74.15,74.16,74.0,74.1,70499.0,70.3115,70.321,70.1693,70.2641,70499.0
2022-01-12 11:00:00,74.09,74.12,73.59,73.81,118556.0,70.2546,70.2831,69.7805,69.9891,118556.0
2022-01-12 11:10:00,73.83,73.87,73.59,73.72,84743.0,70.0081,70.046,69.7805,69.9038,84743.0
2022-01-12 11:20:00,73.71,73.75,73.54,73.7,77160.0,69.8943,69.9322,69.7331,69.8848,77160.0
2022-01-12 11:30:00,73.7,73.91,73.68,73.74,85718.0,69.8848,70.0839,69.8658,69.9227,85718.0
2022-01-12 11:40:00,73.75,73.78,73.53,73.63,70480.0,69.9322,69.9607,69.7236,69.8184,70480.0
2022-01-12 11:50:00,73.64,73.75,73.5,73.56,84826.0,69.8279,69.9322,69.6952,69.7521,84826.0
2022-01-12 12:00:00,73.55,73.6,73.4,73.43,67747.0,69.7426,69.79,69.6003,69.6288,67747.0
2022-01-12 12:10:00,73.43,73.62,73.42,73.57,67789.0,69.6288,69.8089,69.6193,69.7615,67789.0
2022-01-12 12:20:00,73.57,73.59,73.51,73.58,42128.0,69.7615,69.7805,69.7046,69.771,42128.0
2022-01-12 12:30:00,73.59,73.71,73.54,73.65,107621.0,69.7805,69.8943,69.7331,69.8374,107621.0
2022-01-12 12:40:00,73.65,73.9,73.65,73.83,60498.0,69.8374,70.0745,69.8374,70.0081,60498.0
2022-01-12 12:50:00,73.83,73.86,73.65,73.66,60521.0,70.0081,70.0365,69.8374,69.8469,60521.0
2022-01-12 13:00:00,73.66,73.68,73.53,73.59,126037.0,69.8469,69.8658,69.7236,69.7805,126037.0
2022-01-12 13:10:00,73.6,73.69,73.47,73.51,197199.0,69.79,69.8753,69.6667,69.7046,197199.0
2022-01-12 13:20:00,73.51,73.58,73.47,73.56,54770.0,69.7046,69.771,69.6667,69.7521,54770.0
2022-01-12 13:30:00,73.56,73.68,73.5,73.61,57470.0,69.7521,69.8658,69.6952,69.7995,57470.0
2022-01-12 13:40:00,73.61,73.78,73.56,73.56,131467.0,69.7995,69.9607,69.7521,69.7521,131467.0
2022-01-12 13:50:00,73.56,73.58,73.44,73.5,207819.0,69.7521,69.771,69.6383,69.6952,207819.0
2022-01-12 14:00:00,73.5,73.5,73.32,73.43,95400.0,69.6952,69.6952,69.5245,69.6288,95400.0
2022-01-12 14:10:00,73.42,73.55,73.41,73.48,102021.0,69.6193,69.7426,69.6098,69.6762,102021.0
2022-01-12 14:20:00,73.47,73.62,73.47,73.58,72991.0,69.6667,69.8089,69.6667,69.771,72991.0
2022-01-12 14:30:00,73.59,73.64,73.51,73.59,58982.0,69.7805,69.8279,69.7046,69.7805,58982.0
2022-01-12 14:40:00,73.57,73.57,73.38,73.41,110106.0,69.7615,69.7615,69.5814,69.6098,110106.0
2022-01-12 14:50:00,73.41,73.45,73.32,73.35,134874.0,69.6098,69.6477,69.5245,69.5529,134874.0
2022-01-12 15:00:00,73.35,73.39,73.22,73.27,113073.0,69.5529,69.5909,69.4297,69.4771,113073.0
2022-01-12 15:10:00,73.28,73.41,73.23,73.38,72349.0,69.4865,69.6098,69.4391,69.5814,72349.0
2022-01-12 15:20:00,73.38,73.43,73.28,73.35,87726.0,69.5814,69.6288,69.4865,69.5529,87726.0
2022-01-12 15:30:00,73.34,73.45,73.29,73.35,118929.0,69.5434,69.6477,69.496,69.5529,118929.0
2022-01-12 15:40:00,73.35,73.44,73.29,73.36,146103.0,69.5529,69.6383,69.496,69.5624,146103.0
2022-01-12 15:50:00,73.36,73.54,73.29,73.43,372982.0,69.5624,69.7331,69.496,69.6288,372982.0
2022-01-13 09:30:00,74.05,74.1,73.71,73.9,100557.0,70.2167,70.2641,69.8943,70.0745,100557.0
2022-01-13 09:40:00,73.91,74.1,73.61,74.1,50538.0,70.0839,70.2641,69.7995,70.2641,50538.0
2022-01-13 09:50:00,74.09,74.14,73.9,73.95,46813.0,70.2546,70.302,70.0745,70.1219,46813.0
2022-01-13 10:00:00,73.96,73.99,73.5,73.53,91115.0,70.1313,70.1598,69.6952,69.7236,91115.0
2022-01-13 10:10:00,73.53,73.66,73.42,73.49,113577.0,69.7236,69.8469,69.6193,69.6857,113577.0
2022-01-13 10:20:00,73.49,73.74,73.46,73.67,56667.0,69.6857,69.9227,69.6572,69.8564,56667.0
2022-01-13 10:30:00,73.67,73.72,73.43,73.44,26564.0,69.8564,69.9038,69.6288,69.6383,26564.0
2022-01-13 10:40:00,73.47,73.59,73.41,73.55,32449.0,69.6667,69.7805,69.6098,69.7426,32449.0
2022-01-13 10:50:00,73.5,73.5,73.21,73.37,96960.0,69.6952,69.6952,69.4202,69.5719,96960.0
2022-01-13 11:00:00,73.37,73.45,73.27,73.41,79570.0,69.5719,69.6477,69.4771,69.6098,79570.0
2022-01-13 11:10:00,73.4,73.45,73.32,73.37,55785.0,69.6003,69.6477,69.5245,69.5719,55785.0
2022-01-13 11:20:00,73.37,73.58,73.22,73.57,156701.0,69.5719,69.771,69.4297,69.7615,156701.0
2022-01-13 11:30:00,73.56,73.86,73.47,73.86,51086.0,69.7521,70.0365,69.6667,70.0365,51086.0
2022-01-13 11:40:00,73.86,73.98,73.78,73.97,35337.0,70.0365,70.1503,69.9607,70.1408,35337.0
2022-01-13 11:50:00,73.97,74.14,73.96,74.08,93461.0,70.1408,70.302,70.1313,70.2451,93461.0
2022-01-13 12:00:00,74.07,74.08,73.67,73.84,63486.0,70.2357,70.2451,69.8564,70.0176,63486.0
2022-01-13 12:10:00,73.84,73.87,73.5,73.55,127815.0,70.0176,70.046,69.6952,69.7426,127815.0
2022-01-13 12:20:00,73.55,73.67,73.33,73.61,66328.0,69.7426,69.8564,69.534,69.7995,66328.0
2022-01-13 12:30:00,73.6,73.68,73.48,73.56,67418.0,69.79,69.8658,69.6762,69.7521,67418.0
2022-01-13 12:40:00,73.55,73.56,73.34,73.38,52718.0,69.7426,69.7521,69.5434,69.5814,52718.0
2022-01-13 12:50:00,73.36,73.44,73.3,73.4,45218.0,69.5624,69.6383,69.5055,69.6003,45218.0
2022-01-13 13:00:00,73.4,73.55,73.29,73.51,55568.0,69.6003,69.7426,69.496,69.7046,55568.0
2022-01-13 13:10:00,73.49,73.53,73.4,73.43,50855.0,69.6857,69.7236,69.6003,69.6288,50855.0
2022-01-13 13:20:00,73.44,73.62,73.4,73.59,52506.0,69.6383,69.8089,69.6003,69.7805,52506.0
2022-01-13 13:30:00,73.59,73.59,73.37,73.4,59021.0,69.7805,69.7805,69.5719,69.6003,59021.0
2022-01-13 13:40:00,73.4,73.59,73.35,73.59,67247.0,69.6003,69.7805,69.5529,69.7805,67247.0
2022-01-13 13:50:00,73.59,73.85,73.57,73.85,53474.0,69.7805,70.027,69.7615,70.027,53474.0
2022-01-13 14:00:00,73.85,73.87,73.66,73.7,98461.0,70.027,70.046,69.8469,69.8848,98461.0
2022-01-13 14:10:00,73.71,73.72,73.54,73.56,71978.0,69.8943,69.9038,69.7331,69.7521,71978.0
2022-01-13 14:20:00,73.56,73.58,73.46,73.47,60946.0,69.7521,69.771,69.6572,69.6667,60946.0
2022-01-13 14:30:00,73.47,73.48,73.25,73.27,46073.0,69.6667,69.6762,69.4581,69.4771,46073.0
2022-01-13 14:40:00,73.28,73.35,73.22,73.22,65418.0,69.4865,69.5529,69.4297,69.4297,65418.0
2022-01-13 14:50:00,73.22,73.45,73.21,73.39,119325.0,69.4297,69.6477,69.4202,69.5909,119325.0
2022-01-13 15:00:00,73.38,73.38,73.1,73.27,97356.0,69.5814,69.5814,69.3159,69.4771,97356.0
2022-01-13 15:10:00,73.26,73.27,73.06,73.08,121488.0,69.4676,69.4771,69.2779,69.2969,121488.0
2022-01-13 15:20:00,73.08,73.09,72.84,73.01,130982.0,69.2969,69.3064,69.0693,69.2305,130982.0
2022-01-13 15:30:00,73.02,73.1,72.81,72.81,122830.0,69.24,69.3159,69.0409,69.0409,122830.0
2022-01-13 15:40:00,72.82,72.84,72.53,72.54,310087.0,69.0504,69.0693,68.7754,68.7849,310087.0
2022-01-13 15:50:00,72.54,72.63,72.36,72.61,776595.0,68.7849,68.8702,68.6142,68.8512,776595.0
2022-01-14 09:30:00,71.83,71.97,71.17,71.36,264122.0,68.1116,68.2444,67.4858,67.6659,264122.0
2022-01-14 09:40:00,71.37,71.51,71.04,71.24,168401.0,67.6754,67.8082,67.3625,67.5522,168401.0
2022-01-14 09:50:00,71.21,71.6,71.19,71.58,110975.0,67.5237,67.8935,67.5047,67.8746,110975.0
2022-01-14 10:00:00,71.59,71.78,71.36,71.71,103162.0,67.884,68.0642,67.6659,67.9978,103162.0
2022-01-14 10:10:00,71.69,71.73,71.36,71.63,138583.0,67.9789,68.0168,67.6659,67.922,138583.0
2022-01-14 10:20:00,71.63,71.7,71.07,71.1,144467.0,67.922,67.9883,67.391,67.4194,144467.0
2022-01-14 10:30:00,71.11,71.12,70.8,70.8,133239.0,67.4289,67.4384,67.1349,67.1349,133239.0
2022-01-14 10:40:00,70.8,70.99,70.72,70.88,122209.0,67.1349,67.3151,67.0591,67.2108,122209.0
2022-01-14 10:50:00,70.89,70.97,70.74,70.89,126407.0,67.2203,67.2961,67.078,67.2203,126407.0
2022-01-14 11:00:00,70.9,71.08,70.46,70.48,130922.0,67.2298,67.4004,66.8125,66.8315,130922.0
2022-01-14 11:10:00,70.48,70.53,70.28,70.5,146176.0,66.8315,66.8789,66.6418,66.8505,146176.0
2022-01-14 11:20:00,70.51,70.62,70.37,70.46,118709.0,66.8599,66.9642,66.7272,66.8125,118709.0
2022-01-14 11:30:00,70.47,70.76,70.42,70.73,127838.0,66.822,67.097,66.7746,67.0686,127838.0
2022-01-14 11:40:00,70.74,71.02,70.7,70.96,105478.0,67.078,67.3435,67.0401,67.2866,105478.0
2022-01-14 11:50:00,70.95,70.96,70.74,70.78,61889.0,67.2772,67.2866,67.078,67.116,61889.0
2022-01-14 12:00:00,70.77,70.79,70.67,70.71,69723.0,67.1065,67.1254,67.0117,67.0496,69723.0
2022-01-14 12:10:00,70.72,70.8,70.57,70.71,84263.0,67.0591,67.1349,66.9168,67.0496,84263.0
2022-01-14 12:20:00,70.71,70.84,70.65,70.81,79446.0,67.0496,67.1729,66.9927,67.1444,79446.0
2022-01-14 12:30:00,70.8,70.93,70.76,70.79,61734.0,67.1349,67.2582,67.097,67.1254,61734.0
2022-01-14 12:40:00,70.78,70.78,70.6,70.64,69078.0,67.116,67.116,66.9453,66.9832,69078.0
2022-01-14 12:50:00,70.65,70.66,70.52,70.6,68873.0,66.9927,67.0022,66.8694,66.9453,68873.0
2022-01-14 13:00:00,70.6,70.64,70.5,70.53,96938.0,66.9453,66.9832,66.8505,66.8789,96938.0
2022-01-14 13:10:00,70.53,70.68,70.43,70.64,78999.0,66.8789,67.0211,66.7841,66.9832,78999.0
2022-01-14 13:20:00,70.63,70.64,70.43,70.51,72990.0,66.9737,66.9832,66.7841,66.8599,72990.0
2022-01-14 13:30:00,70.51,70.7,70.46,70.63,97102.0,66.8599,67.0401,66.8125,66.9737,97102.0
2022-01-14 13:40:00,70.63,70.83,70.61,70.7,80069.0,66.9737,67.1634,66.9548,67.0401,80069.0
2022-01-14 13:50:00,70.7,70.89,70.69,70.85,83620.0,67.0401,67.2203,67.0306,67.1823,83620.0
2022-01-14 14:00:00,70.86,70.98,70.72,70.78,80166.0,67.1918,67.3056,67.0591,67.116,80166.0
2022-01-14 14:10:00,70.77,70.84,70.7,70.73,69231.0,67.1065,67.1729,67.0401,67.0686,69231.0
2022-01-14 14:20:00,70.73,70.84,70.57,70.57,55456.0,67.0686,67.1729,66.9168,66.9168,55456.0
2022-01-14 14:30:00,70.56,70.93,70.56,70.87,77450.0,66.9074,67.2582,66.9074,67.2013,77450.0
2022-01-14 14:40:00,70.85,70.92,70.8,70.9,139561.0,67.1823,67.2487,67.1349,67.2298,139561.0
2022-01-14 14:50:00,70.9,70.96,70.82,70.82,134037.0,67.2298,67.2866,67.1539,67.1539,134037.0
2022-01-14 15:00:00,70.84,70.92,70.73,70.77,148671.0,67.1729,67.2487,67.0686,67.1065,148671.0
2022-01-14 15:10:00,70.78,70.86,70.69,70.78,168263.0,67.116,67.1918,67.0306,67.116,168263.0
2022-01-14 15:20:00,70.78,71.12,70.77,71.06,140767.0,67.116,67.4384,67.1065,67.3815,140767.0
2022-01-14 15:30:00,71.06,71.3,71.06,71.25,220315.0,67.3815,67.609,67.3815,67.5616,220315.0
2022-01-14 15:40:00,71.24,71.26,71.04,71.16,194526.0,67.5522,67.5711,67.3625,67.4763,194526.0
2022-01-14 15:50:00,71.17,71.31,71.13,71.17,532161.0,67.4858,67.6185,67.4478,67.4858,532161.0
2022-01-18 09:30:00,70.24,70.67,69.42,69.74,204562.0,66.6039,67.0117,65.8264,66.1298,204562.0
2022-01-18 09:40:00,69.72,69.88,69.36,69.53,194291.0,66.1108,66.2626,65.7695,65.9307,194291.0
2022-01-18 09:50:00,69.53,70.02,69.51,70.01,161451.0,65.9307,66.3953,65.9117,66.3858,161451.0
2022-01-18 10:00:00,69.99,70.16,69.87,70.07,156793.0,66.3669,66.5281,66.2531,66.4427,156793.0
2022-01-18 10:10:00,70.06,70.12,69.65,69.7,117425.0,66.4332,66.4901,66.0445,66.0919,117425.0
2022-01-18 10:20:00,69.7,69.86,69.66,69.8,95472.0,66.0919,66.2436,66.0539,66.1867,95472.0
2022-01-18 10:30:00,69.79,69.81,69.62,69.7,79957.0,66.1772,66.1962,66.016,66.0919,79957.0
2022-01-18 10:40:00,69.7,70.02,69.57,69.63,110531.0,66.0919,66.3953,65.9686,66.0255,110531.0
2022-01-18 10:50:00,69.62,69.63,69.42,69.59,84194.0,66.016,66.0255,65.8264,65.9876,84194.0
2022-01-18 11:00:00,69.58,69.73,69.42,69.56,86497.0,65.9781,66.1203,65.8264,65.9591,86497.0
2022-01-18 11:10:00,69.56,69.68,69.44,69.57,88652.0,65.9591,66.0729,65.8453,65.9686,88652.0
2022-01-18 11:20:00,69.57,69.7,69.52,69.64,84806.0,65.9686,66.0919,65.9212,66.035,84806.0
2022-01-18 11:30:00,69.63,69.71,69.47,69.67,111770.0,66.0255,66.1014,65.8738,66.0634,111770.0
2022-01-18 11:40:00,69.66,69.83,69.59,69.65,166657.0,66.0539,66.2151,65.9876,66.0445,166657.0
2022-01-18 11:50:00,69.64,69.75,69.5,69.57,136632.0,66.035,66.1393,65.9022,65.9686,136632.0
2022-01-18 12:00:00,69.56,69.59,69.25,69.32,227079.0,65.9591,65.9876,65.6652,65.7315,227079.0
2022-01-18 12:10:00,69.33,69.47,69.22,69.28,417848.0,65.741,65.8738,65.6367,65.6936,417848.0
2022-01-18 12:20:00,69.28,69.29,69.07,69.21,146852.0,65.6936,65.7031,65.4945,65.6272,146852.0
2022-01-18 12:30:00,69.2,69.32,69.12,69.28,156813.0,65.6178,65.7315,65.5419,65.6936,156813.0
2022-01-18 12:40:00,69.29,69.42,69.14,69.2,105243.0,65.7031,65.8264,65.5609,65.6178,105243.0
2022-01-18 12:50:00,69.22,69.34,69.21,69.24,50106.0,65.6367,65.7505,65.6272,65.6557,50106.0
2022-01-18 13:00:00,69.23,69.24,69.08,69.1,63656.0,65.6462,65.6557,65.504,65.5229,63656.0
2022-01-18 13:10:00,69.09,69.25,69.07,69.23,95936.0,65.5134,65.6652,65.4945,65.6462,95936.0
2022-01-18 13:20:00,69.22,69.23,69.02,69.09,80855.0,65.6367,65.6462,65.4471,65.5134,80855.0
2022-01-18 13:30:00,69.09,69.21,69.03,69.12,122012.0,65.5134,65.6272,65.4566,65.5419,122012.0
2022-01-18 13:40:00,69.11,69.22,69.09,69.15,117367.0,65.5324,65.6367,65.5134,65.5703,117367.0
2022-01-18 13:50:00,69.15,69.23,69.12,69.17,119413.0,65.5703,65.6462,65.5419,65.5893,119413.0
2022-01-18 14:00:00,69.16,69.25,69.11,69.23,114094.0,65.5798,65.6652,65.5324,65.6462,114094.0
2022-01-18 14:10:00,69.22,69.22,69.03,69.06,165591.0,65.6367,65.6367,65.4566,65.485,165591.0
2022-01-18 14:20:00,69.06,69.08,68.93,68.99,110259.0,65.485,65.504,65.3617,65.4186,110259.0
2022-01-18 14:30:00,68.99,69.12,68.97,69.03,300864.0,65.4186,65.5419,65.3997,65.4566,300864.0
2022-01-18 14:40:00,69.03,69.07,68.9,69.02,162068.0,65.4566,65.4945,65.3333,65.4471,162068.0
2022-01-18 14:50:00,69.03,69.09,68.97,69.01,147387.0,65.4566,65.5134,65.3997,65.4376,147387.0
2022-01-18 15:00:00,69.02,69.09,68.91,69.03,132076.0,65.4471,65.5134,65.3428,65.4566,132076.0
2022-01-18 15:10:00,69.02,69.02,68.78,68.89,153003.0,65.4471,65.4471,65.2195,65.3238,153003.0
2022-01-18 15:20:00,68.89,69.09,68.85,69.07,300557.0,65.3238,65.5134,65.2859,65.4945,300557.0
2022-01-18 15:30:00,69.06,69.1,68.84,68.9,159761.0,65.485,65.5229,65.2764,65.3333,159761.0
2022-01-18 15:40:00,68.9,68.94,68.76,68.94,189205.0,65.3333,65.3712,65.2005,65.3712,189205.0
2022-01-18 15:50:00,68.95,69.04,68.79,68.91,686729.0,65.3807,65.466,65.229,65.3428,686729.0
2022-01-19 09:30:00,69.34,69.89,69.29,69.81,153046.0,65.7505,66.272,65.7031,66.1962,153046.0
2022-01-19 09:40:00,69.81,70.18,69.74,70.06,129602.0,66.1962,66.547,66.1298,66.4332,129602.0
2022-01-19 09:50:00,70.03,70.34,69.89,70.16,145339.0,66.4048,66.6987,66.272,66.5281,145339.0
2022-01-19 10:00:00,70.16,70.21,69.83,70.04,292784.0,66.5281,66.5755,66.2151,66.4143,292784.0
2022-01-19 10:10:00,70.04,70.15,69.76,69.92,222576.0,66.4143,66.5186,66.1488,66.3005,222576.0
2022-01-19 10:20:00,69.93,69.97,69.77,69.82,133417.0,66.31,66.3479,66.1582,66.2057,133417.0
2022-01-19 10:30:00,69.83,69.85,69.65,69.66,130050.0,66.2151,66.2341,66.0445,66.0539,130050.0
2022-01-19 10:40:00,69.65,69.8,69.59,69.62,80870.0,66.0445,66.1867,65.9876,66.016,80870.0
2022-01-19 10:50:00,69.63,69.88,69.59,69.75,124753.0,66.0255,66.2626,65.9876,66.1393,124753.0
2022-01-19 11:00:00,69.75,70.04,69.69,70.03,99591.0,66.1393,66.4143,66.0824,66.4048,99591.0
2022-01-19 11:10:00,70.02,70.02,69.75,69.94,208495.0,66.3953,66.3953,66.1393,66.3194,208495.0
2022-01-19 11:20:00,69.94,70.01,69.63,69.8,73552.0,66.3194,66.3858,66.0255,66.1867,73552.0
2022-01-19 11:30:00,69.84,69.9,69.52,69.59,70441.0,66.2246,66.2815,65.9212,65.9876,70441.0
2022-01-19 11:40:00,69.58,69.77,69.53,69.66,64472.0,65.9781,66.1582,65.9307,66.0539,64472.0
2022-01-19 11:50:00,69.66,69.79,69.58,69.76,84903.0,66.0539,66.1772,65.9781,66.1488,84903.0
2022-01-19 12:00:00,69.75,69.86,69.67,69.84,69099.0,66.1393,66.2436,66.0634,66.2246,69099.0
2022-01-19 12:10:00,69.83,70.02,69.81,69.88,96231.0,66.2151,66.3953,66.1962,66.2626,96231.0
2022-01-19 12:20:00,69.89,70.0,69.84,70.0,54506.0,66.272,66.3763,66.2246,66.3763,54506.0
2022-01-19 12:30:00,70.0,70.03,69.81,69.82,138885.0,66.3763,66.4048,66.1962,66.2057,138885.0
2022-01-19 12:40:00,69.83,69.95,69.79,69.93,66009.0,66.2151,66.3289,66.1772,66.31,66009.0
2022-01-19 12:50:00,69.92,70.01,69.88,69.98,134390.0,66.3005,66.3858,66.2626,66.3574,134390.0
2022-01-19 13:00:00,69.98,70.02,69.87,69.92,57277.0,66.3574,66.3953,66.2531,66.3005,57277.0
2022-01-19 13:10:00,69.92,69.95,69.83,69.92,37805.0,66.3005,66.3289,66.2151,66.3005,37805.0
2022-01-19 13:20:00,69.92,69.92,69.63,69.63,51545.0,66.3005,66.3005,66.0255,66.0255,51545.0
2022-01-19 13:30:00,69.64,69.71,69.55,69.57,46816.0,66.035,66.1014,65.9496,65.9686,46816.0
2022-01-19 13:40:00,69.56,69.61,69.51,69.56,41823.0,65.9591,66.0065,65.9117,65.9591,41823.0
2022-01-19 13:50:00,69.54,69.66,69.47,69.47,52298.0,65.9402,66.0539,65.8738,65.8738,52298.0
2022-01-19 14:00:00,69.47,69.49,69.22,69.27,74238.0,65.8738,65.8927,65.6367,65.6841,74238.0
2022-01-19 14:10:00,69.27,69.31,69.21,69.24,50177.0,65.6841,65.7221,65.6272,65.6557,50177.0
2022-01-19 14:20:00,69.22,69.23,69.08,69.15,173062.0,65.6367,65.6462,65.504,65.5703,173062.0
2022-01-19 14:30:00,69.14,69.29,69.12,69.2,168348.0,65.5609,65.7031,65.5419,65.6178,168348.0
2022-01-19 14:40:00,69.2,69.34,69.18,69.25,58970.0,65.6178,65.7505,65.5988,65.6652,58970.0
2022-01-19 14:50:00,69.25,69.25,69.1,69.13,237207.0,65.6652,65.6652,65.5229,65.5514,237207.0
2022-01-19 15:00:00,69.12,69.19,69.06,69.15,153288.0,65.5419,65.6083,65.485,65.5703,153288.0
2022-01-19 15:10:00,69.15,69.23,69.12,69.17,128668.0,65.5703,65.6462,65.5419,65.5893,128668.0
2022-01-19 15:20:00,69.16,69.2,69.01,69.03,99169.0,65.5798,65.6178,65.4376,65.4566,99169.0
2022-01-19 15:30:00,69.01,69.05,68.92,68.93,118364.0,65.4376,65.4755,65.3522,65.3617,118364.0
2022-01-19 15:40:00,68.92,68.95,68.74,68.78,195563.0,65.3522,65.3807,65.1816,65.2195,195563.0
2022-01-19 15:50:00,68.77,68.77,68.43,68.51,520196.0,65.21,65.21,64.8876,64.9635,520196.0
2022-01-20 09:30:00,68.68,68.98,68.47,68.5,92923.0,65.1247,65.4091,64.9255,64.954,92923.0
2022-01-20 09:40:00,68.51,68.87,68.44,68.81,108675.0,64.9635,65.3048,64.8971,65.2479,108675.0
2022-01-20 09:50:00,68.82,69.25,68.75,69.17,86711.0,65.2574,65.6652,65.191,65.5893,86711.0
2022-01-20 10:00:00,69.18,69.29,68.88,69.14,101073.0,65.5988,65.7031,65.3143,65.5609,101073.0
2022-01-20 10:10:00,69.15,69.15,68.87,68.91,77963.0,65.5703,65.5703,65.3048,65.3428,77963.0
2022-01-20 10:20:00,68.91,69.07,68.9,68.96,41747.0,65.3428,65.4945,65.3333,65.3902,41747.0
2022-01-20 10:30:00,68.96,69.38,68.96,69.36,82548.0,65.3902,65.7884,65.3902,65.7695,82548.0
2022-01-20 10:40:00,69.36,69.56,69.34,69.56,81637.0,65.7695,65.9591,65.7505,65.9591,81637.0
2022-01-20 10:50:00,69.55,69.57,69.34,69.42,68472.0,65.9496,65.9686,65.7505,65.8264,68472.0
2022-01-20 11:00:00,69.42,69.56,69.36,69.42,91367.0,65.8264,65.9591,65.7695,65.8264,91367.0
2022-01-20 11:10:00,69.42,69.49,69.29,69.36,100852.0,65.8264,65.8927,65.7031,65.7695,100852.0
2022-01-20 11:20:00,69.35,69.38,69.23,69.34,66532.0,65.76,65.7884,65.6462,65.7505,66532.0
2022-01-20 11:30:00,69.33,69.53,69.33,69.52,60731.0,65.741,65.9307,65.741,65.9212,60731.0
2022-01-20 11:40:00,69.53,69.53,69.26,69.33,66394.0,65.9307,65.9307,65.6746,65.741,66394.0
2022-01-20 11:50:00,69.34,69.42,69.25,69.34,59037.0,65.7505,65.8264,65.6652,65.7505,59037.0
2022-01-20 12:00:00,69.36,69.46,69.32,69.35,135089.0,65.7695,65.8643,65.7315,65.76,135089.0
2022-01-20 12:10:00,69.35,69.38,69.18,69.19,72606.0,65.76,65.7884,65.5988,65.6083,72606.0
2022-01-20 12:20:00,69.21,69.38,69.21,69.38,55469.0,65.6272,65.7884,65.6272,65.7884,55469.0
2022-01-20 12:30:00,69.37,69.43,69.22,69.26,94032.0,65.779,65.8358,65.6367,65.6746,94032.0
2022-01-20 12:40:00,69.25,69.25,68.97,69.04,129353.0,65.6652,65.6652,65.3997,65.466,129353.0
2022-01-20 12:50:00,69.03,69.03,68.8,68.83,93158.0,65.4566,65.4566,65.2385,65.2669,93158.0
2022-01-20 13:00:00,68.82,68.87,68.79,68.84,259513.0,65.2574,65.3048,65.229,65.2764,259513.0
2022-01-20 13:10:00,68.84,69.12,68.83,69.09,87736.0,65.2764,65.5419,65.2669,65.5134,87736.0
2022-01-20 13:20:00,69.09,69.27,69.04,69.16,81244.0,65.5134,65.6841,65.466,65.5798,81244.0
2022-01-20 13:30:00,69.17,69.17,69.07,69.15,67246.0,65.5893,65.5893,65.4945,65.5703,67246.0
2022-01-20 13:40:00,69.14,69.25,69.1,69.12,64867.0,65.5609,65.6652,65.5229,65.5419,64867.0
2022-01-20 13:50:00,69.12,69.2,69.09,69.13,58330.0,65.5419,65.6178,65.5134,65.5514,58330.0
2022-01-20 14:00:00,69.13,69.33,69.12,69.29,86137.0,65.5514,65.741,65.5419,65.7031,86137.0
2022-01-20 14:10:00,69.28,69.3,68.94,69.01,76273.0,65.6936,65.7126,65.3712,65.4376,76273.0
2022-01-20 14:20:00,69.02,69.04,68.86,68.87,62912.0,65.4471,65.466,65.2954,65.3048,62912.0
2022-01-20 14:30:00,68.85,68.91,68.79,68.9,176206.0,65.2859,65.3428,65.229,65.3333,176206.0
2022-01-20 14:40:00,68.89,68.9,68.79,68.86,265275.0,65.3238,65.3333,65.229,65.2954,265275.0
2022-01-20 14:50:00,68.85,68.9,68.79,68.8,118630.0,65.2859,65.3333,65.229,65.2385,118630.0
2022-01-20 15:00:00,68.81,68.86,68.5,68.54,163856.0,65.2479,65.2954,64.954,64.9919,163856.0
2022-01-20 15:10:00,68.54,68.65,68.46,68.54,75061.0,64.9919,65.0962,64.9161,64.9919,75061.0
2022-01-20 15:20:00,68.53,68.54,68.21,68.23,122196.0,64.9824,64.9919,64.679,64.698,122196.0
2022-01-20 15:30:00,68.22,68.25,67.89,68.0,140999.0,64.6885,64.7169,64.3756,64.4799,140999.0
2022-01-20 15:40:00,68.0,68.03,67.7,67.7,206404.0,64.4799,64.5083,64.1954,64.1954,206404.0
2022-01-20 15:50:00,67.7,67.87,67.26,67.33,867620.0,64.1954,64.3566,63.7782,63.8446,867620.0
2022-01-21 09:30:00,67.07,67.11,66.59,66.8,422507.0,63.598,63.6359,63.1429,63.342,422507.0
2022-01-21 09:40:00,66.8,67.27,66.77,67.25,266667.0,63.342,63.7877,63.3135,63.7687,266667.0
2022-01-21 09:50:00,67.25,67.55,67.23,67.46,313715.0,63.7687,64.0532,63.7497,63.9678,313715.0
2022-01-21 10:00:00,67.47,67.69,67.24,67.51,173803.0,63.9773,64.1859,63.7592,64.0152,173803.0
2022-01-21 10:10:00,67.5,67.51,67.02,67.14,201281.0,64.0058,64.0152,63.5506,63.6644,201281.0
2022-01-21 10:20:00,67.13,67.68,67.0,67.5,216161.0,63.6549,64.1764,63.5316,64.0058,216161.0
2022-01-21 10:30:00,67.5,67.78,67.45,67.58,201911.0,64.0058,64.2713,63.9583,64.0816,201911.0
2022-01-21 10:40:00,67.59,67.98,67.57,67.95,140577.0,64.0911,64.4609,64.0721,64.4325,140577.0
2022-01-21 10:50:00,67.97,68.24,67.93,68.16,279117.0,64.4514,64.7075,64.4135,64.6316,279117.0
2022-01-21 11:00:00,68.18,68.55,68.1,68.48,148407.0,64.6506,65.0014,64.5747,64.935,148407.0
2022-01-21 11:10:00,68.47,68.51,68.29,68.49,80495.0,64.9255,64.9635,64.7549,64.9445,80495.0
2022-01-21 11:20:00,68.51,68.72,68.48,68.64,155433.0,64.9635,65.1626,64.935,65.0867,155433.0
2022-01-21 11:30:00,68.62,68.67,68.24,68.27,141156.0,65.0678,65.1152,64.7075,64.7359,141156.0
2022-01-21 11:40:00,68.27,68.38,68.15,68.22,102203.0,64.7359,64.8402,64.6221,64.6885,102203.0
2022-01-21 11:50:00,68.23,68.41,68.18,68.37,77566.0,64.698,64.8686,64.6506,64.8307,77566.0
2022-01-21 12:00:00,68.37,68.37,68.14,68.19,75363.0,64.8307,64.8307,64.6126,64.66,75363.0
2022-01-21 12:10:00,68.18,68.19,67.89,67.92,105350.0,64.6506,64.66,64.3756,64.404,105350.0
2022-01-21 12:20:00,67.92,68.21,67.89,68.02,77344.0,64.404,64.679,64.3756,64.4988,77344.0
2022-01-21 12:30:00,68.0,68.25,67.95,68.11,92634.0,64.4799,64.7169,64.4325,64.5842,92634.0
2022-01-21 12:40:00,68.11,68.2,67.93,67.95,50819.0,64.5842,64.6695,64.4135,64.4325,50819.0
2022-01-21 12:50:00,67.95,68.15,67.92,68.08,87926.0,64.4325,64.6221,64.404,64.5557,87926.0
2022-01-21 13:00:00,68.08,68.21,68.08,68.13,43373.0,64.5557,64.679,64.5557,64.6031,43373.0
2022-01-21 13:10:00,68.13,68.31,68.13,68.2,98720.0,64.6031,64.7738,64.6031,64.6695,98720.0
2022-01-21 13:20:00,68.2,68.2,67.82,67.88,76298.0,64.6695,64.6695,64.3092,64.3661,76298.0
2022-01-21 13:30:00,67.87,68.05,67.83,67.98,60936.0,64.3566,64.5273,64.3187,64.4609,60936.0
2022-01-21 13:40:00,67.96,68.22,67.96,68.11,75874.0,64.4419,64.6885,64.4419,64.5842,75874.0
2022-01-21 13:50:00,68.12,68.25,67.96,68.04,93045.0,64.5937,64.7169,64.4419,64.5178,93045.0
2022-01-21 14:00:00,68.05,68.13,67.93,67.97,105979.0,64.5273,64.6031,64.4135,64.4514,105979.0
2022-01-21 14:10:00,67.98,68.05,67.86,67.87,68900.0,64.4609,64.5273,64.3471,64.3566,68900.0
2022-01-21 14:20:00,67.86,68.0,67.74,67.8,89576.0,64.3471,64.4799,64.2333,64.2902,89576.0
2022-01-21 14:30:00,67.78,67.87,67.62,67.86,62056.0,64.2713,64.3566,64.1195,64.3471,62056.0
2022-01-21 14:40:00,67.85,67.91,67.72,67.85,88590.0,64.3376,64.3945,64.2144,64.3376,88590.0
2022-01-21 14:50:00,67.84,67.86,67.56,67.61,210898.0,64.3282,64.3471,64.0627,64.1101,210898.0
2022-01-21 15:00:00,67.62,67.68,67.4,67.46,153428.0,64.1195,64.1764,63.9109,63.9678,153428.0
2022-01-21 15:10:00,67.45,67.65,67.41,67.54,254723.0,63.9583,64.148,63.9204,64.0437,254723.0
2022-01-21 15:20:00,67.54,67.59,67.36,67.49,211714.0,64.0437,64.0911,63.873,63.9963,211714.0
2022-01-21 15:30:00,67.49,67.64,67.47,67.63,174318.0,63.9963,64.1385,63.9773,64.129,174318.0
2022-01-21 15:40:00,67.62,67.8,67.55,67.67,227480.0,64.1195,64.2902,64.0532,64.167,227480.0
2022-01-21 15:50:00,67.67,67.73,67.45,67.46,722753.0,64.167,64.2239,63.9583,63.9678,722753.0
2022-01-24 09:30:00,66.46,67.28,66.33,67.04,391765.0,63.0196,63.7971,62.8963,63.5696,391765.0
2022-01-24 09:40:00,67.03,67.14,66.29,66.29,248182.0,63.5601,63.6644,62.8584,62.8584,248182.0
2022-01-24 09:50:00,66.29,66.77,66.18,66.38,314363.0,62.8584,63.3135,62.7541,62.9437,314363.0
2022-01-24 10:00:00,66.36,66.58,65.96,66.03,331422.0,62.9248,63.1334,62.5455,62.6119,331422.0
2022-01-24 10:10:00,66.03,66.19,65.85,65.99,550627.0,62.6119,62.7636,62.4412,62.5739,550627.0
2022-01-24 10:20:00,65.98,66.6,65.9,66.42,301344.0,62.5644,63.1523,62.4886,62.9817,301344.0
2022-01-24 10:30:00,66.41,66.77,66.35,66.69,333166.0,62.9722,63.3135,62.9153,63.2377,333166.0
2022-01-24 10:40:00,66.67,67.05,66.59,66.76,186295.0,63.2187,63.5791,63.1429,63.3041,186295.0
2022-01-24 10:50:00,66.74,67.05,66.64,66.72,189264.0,63.2851,63.5791,63.1903,63.2661,189264.0
2022-01-24 11:00:00,66.71,66.96,66.6,66.72,279286.0,63.2567,63.4937,63.1523,63.2661,279286.0
2022-01-24 11:10:00,66.73,66.81,66.57,66.67,161993.0,63.2756,63.3515,63.1239,63.2187,161993.0
2022-01-24 11:20:00,66.68,67.31,66.65,67.31,200557.0,63.2282,63.8256,63.1998,63.8256,200557.0
2022-01-24 11:30:00,67.29,67.4,66.97,67.0,278247.0,63.8066,63.9109,63.5032,63.5316,278247.0
2022-01-24 11:40:00,66.99,66.99,66.56,66.58,148461.0,63.5222,63.5222,63.1144,63.1334,148461.0
2022-01-24 11:50:00,66.58,66.94,66.53,66.94,159379.0,63.1334,63.4747,63.086,63.4747,159379.0
2022-01-24 12:00:00,66.94,67.02,66.51,66.54,136077.0,63.4747,63.5506,63.067,63.0955,136077.0
2022-01-24 12:10:00,66.54,66.63,66.37,66.45,113422.0,63.0955,63.1808,62.9343,63.0101,113422.0
2022-01-24 12:20:00,66.43,66.58,66.17,66.52,130924.0,62.9911,63.1334,62.7446,63.0765,130924.0
2022-01-24 12:30:00,66.52,66.63,66.36,66.47,93884.0,63.0765,63.1808,62.9248,63.0291,93884.0
2022-01-24 12:40:00,66.45,66.68,66.34,66.57,126325.0,63.0101,63.2282,62.9058,63.1239,126325.0
2022-01-24 12:50:00,66.56,66.86,66.46,66.84,144385.0,63.1144,63.3989,63.0196,63.3799,144385.0
2022-01-24 13:00:00,66.83,67.16,66.78,67.08,279762.0,63.3704,63.6834,63.323,63.6075,279762.0
2022-01-24 13:10:00,67.09,67.56,67.09,67.55,188677.0,63.617,64.0627,63.617,64.0532,188677.0
2022-01-24 13:20:00,67.55,67.59,66.97,66.97,117670.0,64.0532,64.0911,63.5032,63.5032,117670.0
2022-01-24 13:30:00,66.96,67.39,66.94,67.39,116761.0,63.4937,63.9015,63.4747,63.9015,116761.0
2022-01-24 13:40:00,67.37,67.72,67.29,67.7,127541.0,63.8825,64.2144,63.8066,64.1954,127541.0
2022-01-24 13:50:00,67.69,67.78,67.56,67.77,143496.0,64.1859,64.2713,64.0627,64.2618,143496.0
2022-01-24 14:00:00,67.77,68.28,67.74,68.13,190293.0,64.2618,64.7454,64.2333,64.6031,190293.0
2022-01-24 14:10:00,68.13,68.21,67.43,67.55,170724.0,64.6031,64.679,63.9394,64.0532,170724.0
2022-01-24 14:20:00,67.56,67.7,67.23,67.28,146557.0,64.0627,64.1954,63.7497,63.7971,146557.0
2022-01-24 14:30:00,67.27,67.38,66.94,67.03,104791.0,63.7877,63.892,63.4747,63.5601,104791.0
2022-01-24 14:40:00,67.05,67.29,66.92,67.29,169374.0,63.5791,63.8066,63.4558,63.8066,169374.0
2022-01-24 14:50:00,67.27,67.53,67.14,67.5,174599.0,63.7877,64.0342,63.6644,64.0058,174599.0
2022-01-24 15:00:00,67.52,67.77,67.5,67.63,121657.0,64.0247,64.2618,64.0058,64.129,121657.0
2022-01-24 15:10:00,67.64,67.99,67.59,67.74,161170.0,64.1385,64.4704,64.0911,64.2333,161170.0
2022-01-24 15:20:00,67.75,68.06,67.74,67.92,171131.0,64.2428,64.5368,64.2333,64.404,171131.0
2022-01-24 15:30:00,67.92,68.42,67.81,68.39,199876.0,64.404,64.8781,64.2997,64.8497,199876.0
2022-01-24 15:40:00,68.38,68.71,68.14,68.7,212761.0,64.8402,65.1531,64.6126,65.1436,212761.0
2022-01-24 15:50:00,68.7,69.14,68.66,69.13,700918.0,65.1436,65.5609,65.1057,65.5514,700918.0
2022-01-25 09:30:00,68.0,68.15,67.33,67.91,419762.0,64.4799,64.6221,63.8446,64.3945,419762.0
2022-01-25 09:40:00,67.92,68.09,67.55,67.75,244087.0,64.404,64.5652,64.0532,64.2428,244087.0
2022-01-25 09:50:00,67.76,67.94,67.25,67.41,145122.0,64.2523,64.423,63.7687,63.9204,145122.0
2022-01-25 10:00:00,67.41,67.47,66.88,67.21,110531.0,63.9204,63.9773,63.4179,63.7308,110531.0
2022-01-25 10:10:00,67.2,67.66,67.02,67.53,79512.0,63.7213,64.1575,63.5506,64.0342,79512.0
2022-01-25 10:20:00,67.53,67.94,67.42,67.91,86616.0,64.0342,64.423,63.9299,64.3945,86616.0
2022-01-25 10:30:00,67.93,68.21,67.87,68.19,105237.0,64.4135,64.679,64.3566,64.66,105237.0
2022-01-25 10:40:00,68.22,68.84,68.21,68.81,137490.0,64.6885,65.2764,64.679,65.2479,137490.0
2022-01-25 10:50:00,68.83,68.9,68.1,68.17,147872.0,65.2669,65.3333,64.5747,64.6411,147872.0
2022-01-25 11:00:00,68.15,68.34,67.96,68.05,165835.0,64.6221,64.8023,64.4419,64.5273,165835.0
2022-01-25 11:10:00,68.06,68.26,67.81,68.24,104750.0,64.5368,64.7264,64.2997,64.7075,104750.0
2022-01-25 11:20:00,68.26,68.74,68.25,68.62,198037.0,64.7264,65.1816,64.7169,65.0678,198037.0
2022-01-25 11:30:00,68.61,68.62,68.05,68.14,74278.0,65.0583,65.0678,64.5273,64.6126,74278.0
2022-01-25 11:40:00,68.13,68.39,68.03,68.32,73414.0,64.6031,64.8497,64.5083,64.7833,73414.0
2022-01-25 11:50:00,68.31,68.58,68.1,68.14,98052.0,64.7738,65.0298,64.5747,64.6126,98052.0
2022-01-25 12:00:00,68.15,68.43,68.04,68.34,105204.0,64.6221,64.8876,64.5178,64.8023,105204.0
2022-01-25 12:10:00,68.31,68.4,67.98,68.07,71042.0,64.7738,64.8592,64.4609,64.5463,71042.0
2022-01-25 12:20:00,68.07,68.43,68.05,68.31,76679.0,64.5463,64.8876,64.5273,64.7738,76679.0
2022-01-25 12:30:00,68.3,68.3,67.92,67.95,59686.0,64.7643,64.7643,64.404,64.4325,59686.0
2022-01-25 12:40:00,67.95,68.09,67.72,67.76,84810.0,64.4325,64.5652,64.2144,64.2523,84810.0
2022-01-25 12:50:00,67.78,67.96,67.68,67.95,106782.0,64.2713,64.4419,64.1764,64.4325,106782.0
2022-01-25 13:00:00,67.93,67.93,67.66,67.78,100881.0,64.4135,64.4135,64.1575,64.2713,100881.0
2022-01-25 13:10:00,67.81,67.98,67.77,67.89,83497.0,64.2997,64.4609,64.2618,64.3756,83497.0
2022-01-25 13:20:00,67.89,68.21,67.74,68.19,68645.0,64.3756,64.679,64.2333,64.66,68645.0
2022-01-25 13:30:00,68.18,68.45,68.1,68.43,85931.0,64.6506,64.9066,64.5747,64.8876,85931.0
2022-01-25 13:40:00,68.44,68.56,68.29,68.56,135589.0,64.8971,65.0109,64.7549,65.0109,135589.0
2022-01-25 13:50:00,68.58,68.72,68.52,68.7,89825.0,65.0298,65.1626,64.973,65.1436,89825.0
2022-01-25 14:00:00,68.7,68.78,68.55,68.75,96756.0,65.1436,65.2195,65.0014,65.191,96756.0
2022-01-25 14:10:00,68.73,68.95,68.72,68.87,94244.0,65.1721,65.3807,65.1626,65.3048,94244.0
2022-01-25 14:20:00,68.9,68.97,68.84,68.9,96511.0,65.3333,65.3997,65.2764,65.3333,96511.0
2022-01-25 14:30:00,68.9,68.94,68.66,68.77,81362.0,65.3333,65.3712,65.1057,65.21,81362.0
2022-01-25 14:40:00,68.78,69.09,68.78,69.02,113688.0,65.2195,65.5134,65.2195,65.4471,113688.0
2022-01-25 14:50:00,69.01,69.25,68.96,69.24,136932.0,65.4376,65.6652,65.3902,65.6557,136932.0
2022-01-25 15:00:00,69.25,69.28,68.82,68.88,82579.0,65.6652,65.6936,65.2574,65.3143,82579.0
2022-01-25 15:10:00,68.89,69.09,68.76,69.09,113912.0,65.3238,65.5134,65.2005,65.5134,113912.0
2022-01-25 15:20:00,69.09,69.12,68.58,68.6,114921.0,65.5134,65.5419,65.0298,65.0488,114921.0
2022-01-25 15:30:00,68.6,68.74,68.42,68.72,138647.0,65.0488,65.1816,64.8781,65.1626,138647.0
2022-01-25 15:40:00,68.74,68.86,68.56,68.63,144127.0,65.1816,65.2954,65.0109,65.0773,144127.0
2022-01-25 15:50:00,68.64,68.7,68.35,68.7,610833.0,65.0867,65.1436,64.8118,65.1436,610833.0
2022-01-26 09:30:00,69.21,69.89,69.11,69.78,185024.0,65.6272,66.272,65.5324,66.1677,185024.0
2022-01-26 09:40:00,69.78,70.16,69.71,70.12,123819.0,66.1677,66.5281,66.1014,66.4901,123819.0
2022-01-26 09:50:00,70.11,70.51,70.0,70.5,141034.0,66.4806,66.8599,66.3763,66.8505,141034.0
2022-01-26 10:00:00,70.53,70.62,70.33,70.5,110915.0,66.8789,66.9642,66.6893,66.8505,110915.0
2022-01-26 10:10:00,70.5,70.5,70.04,70.4,127689.0,66.8505,66.8505,66.4143,66.7556,127689.0
2022-01-26 10:20:00,70.38,70.53,69.82,69.88,92053.0,66.7367,66.8789,66.2057,66.2626,92053.0
2022-01-26 10:30:00,69.88,69.99,69.56,69.83,180845.0,66.2626,66.3669,65.9591,66.2151,180845.0
2022-01-26 10:40:00,69.84,69.94,69.66,69.73,86820.0,66.2246,66.3194,66.0539,66.1203,86820.0
2022-01-26 10:50:00,69.73,69.93,69.72,69.8,66596.0,66.1203,66.31,66.1108,66.1867,66596.0
2022-01-26 11:00:00,69.79,70.02,69.5,69.96,83212.0,66.1772,66.3953,65.9022,66.3384,83212.0
2022-01-26 11:10:00,69.97,70.22,69.95,70.15,89987.0,66.3479,66.585,66.3289,66.5186,89987.0
2022-01-26 11:20:00,70.17,70.33,70.1,70.24,66460.0,66.5375,66.6893,66.4712,66.6039,66460.0
2022-01-26 11:30:00,70.25,70.26,69.85,69.99,100206.0,66.6134,66.6229,66.2341,66.3669,100206.0
2022-01-26 11:40:00,70.0,70.16,69.96,70.07,76461.0,66.3763,66.5281,66.3384,66.4427,76461.0
2022-01-26 11:50:00,70.07,70.22,69.95,70.18,63040.0,66.4427,66.585,66.3289,66.547,63040.0
2022-01-26 12:00:00,70.19,70.2,70.09,70.12,61893.0,66.5565,66.566,66.4617,66.4901,61893.0
2022-01-26 12:10:00,70.13,70.27,70.06,70.18,62560.0,66.4996,66.6324,66.4332,66.547,62560.0
2022-01-26 12:20:00,70.19,70.21,70.06,70.12,48671.0,66.5565,66.5755,66.4332,66.4901,48671.0
2022-01-26 12:30:00,70.13,70.21,70.06,70.16,50491.0,66.4996,66.5755,66.4332,66.5281,50491.0
2022-01-26 12:40:00,70.18,70.29,70.15,70.28,60677.0,66.547,66.6513,66.5186,66.6418,60677.0
2022-01-26 12:50:00,70.29,70.44,70.28,70.43,40022.0,66.6513,66.7936,66.6418,66.7841,40022.0
2022-01-26 13:00:00,70.42,70.43,70.15,70.33,58608.0,66.7746,66.7841,66.5186,66.6893,58608.0
2022-01-26 13:10:00,70.32,70.34,70.26,70.3,47350.0,66.6798,66.6987,66.6229,66.6608,47350.0
2022-01-26 13:20:00,70.3,70.3,70.12,70.25,45204.0,66.6608,66.6608,66.4901,66.6134,45204.0
2022-01-26 13:30:00,70.25,70.34,70.21,70.33,54335.0,66.6134,66.6987,66.5755,66.6893,54335.0
2022-01-26 13:40:00,70.34,70.48,70.31,70.46,75243.0,66.6987,66.8315,66.6703,66.8125,75243.0
2022-01-26 13:50:00,70.46,70.56,70.39,70.47,61335.0,66.8125,66.9074,66.7462,66.822,61335.0
2022-01-26 14:00:00,70.46,70.96,70.36,70.59,98354.0,66.8125,67.2866,66.7177,66.9358,98354.0
2022-01-26 14:10:00,70.6,70.67,69.92,70.13,102490.0,66.9453,67.0117,66.3005,66.4996,102490.0
2022-01-26 14:20:00,70.15,70.42,70.04,70.36,79693.0,66.5186,66.7746,66.4143,66.7177,79693.0
2022-01-26 14:30:00,70.35,70.4,69.83,70.27,167407.0,66.7082,66.7556,66.2151,66.6324,167407.0
2022-01-26 14:40:00,70.31,70.31,69.29,69.37,161143.0,66.6703,66.6703,65.7031,65.779,161143.0
2022-01-26 14:50:00,69.35,69.72,69.33,69.68,163644.0,65.76,66.1108,65.741,66.0729,163644.0
2022-01-26 15:00:00,69.66,69.66,68.65,68.65,183294.0,66.0539,66.0539,65.0962,65.0962,183294.0
2022-01-26 15:10:00,68.68,69.01,68.56,68.56,204019.0,65.1247,65.4376,65.0109,65.0109,204019.0
2022-01-26 15:20:00,68.6,68.99,68.37,68.99,142286.0,65.0488,65.4186,64.8307,65.4186,142286.0
2022-01-26 15:30:00,68.97,69.08,68.62,68.87,200689.0,65.3997,65.504,65.0678,65.3048,200689.0
2022-01-26 15:40:00,68.86,69.23,68.75,68.92,203470.0,65.2954,65.6462,65.191,65.3522,203470.0
2022-01-26 15:50:00,68.93,69.32,68.78,69.11,525935.0,65.3617,65.7315,65.2195,65.5324,525935.0
2022-01-27 09:30:00,70.43,71.28,69.72,70.92,243437.0,66.7841,67.5901,66.1108,67.2487,243437.0
2022-01-27 09:40:00,70.89,71.16,70.71,70.92,81809.0,67.2203,67.4763,67.0496,67.2487,81809.0
2022-01-27 09:50:00,70.93,70.94,70.2,70.37,121630.0,67.2582,67.2677,66.566,66.7272,121630.0
2022-01-27 10:00:00,70.32,70.78,69.94,70.72,125785.0,66.6798,67.116,66.3194,67.0591,125785.0
2022-01-27 10:10:00,70.68,70.85,70.5,70.58,53810.0,67.0211,67.1823,66.8505,66.9263,53810.0
2022-01-27 10:20:00,70.62,70.85,70.13,70.13,49380.0,66.9642,67.1823,66.4996,66.4996,49380.0
2022-01-27 10:30:00,70.14,70.35,70.04,70.2,42906.0,66.5091,66.7082,66.4143,66.566,42906.0
2022-01-27 10:40:00,70.19,70.42,70.14,70.34,72953.0,66.5565,66.7746,66.5091,66.6987,72953.0
2022-01-27 10:50:00,70.26,70.47,70.16,70.39,55508.0,66.6229,66.822,66.5281,66.7462,55508.0
2022-01-27 11:00:00,70.4,70.79,70.4,70.46,125457.0,66.7556,67.1254,66.7556,66.8125,125457.0
2022-01-27 11:10:00,70.48,70.7,70.19,70.32,97920.0,66.8315,67.0401,66.5565,66.6798,97920.0
2022-01-27 11:20:00,70.31,70.49,70.17,70.4,156185.0,66.6703,66.841,66.5375,66.7556,156185.0
2022-01-27 11:30:00,70.41,70.78,70.36,70.63,63133.0,66.7651,67.116,66.7177,66.9737,63133.0
2022-01-27 11:40:00,70.62,70.74,70.45,70.7,49623.0,66.9642,67.078,66.803,67.0401,49623.0
2022-01-27 11:50:00,70.69,70.77,70.56,70.62,50667.0,67.0306,67.1065,66.9074,66.9642,50667.0
2022-01-27 12:00:00,70.6,70.6,70.34,70.37,79290.0,66.9453,66.9453,66.6987,66.7272,79290.0
2022-01-27 12:10:00,70.39,70.41,69.92,70.08,71708.0,66.7462,66.7651,66.3005,66.4522,71708.0
2022-01-27 12:20:00,70.08,70.16,69.91,70.06,133078.0,66.4522,66.5281,66.291,66.4332,133078.0
2022-01-27 12:30:00,70.06,70.1,69.65,69.71,71832.0,66.4332,66.4712,66.0445,66.1014,71832.0
2022-01-27 12:40:00,69.72,69.9,69.56,69.65,127713.0,66.1108,66.2815,65.9591,66.0445,127713.0
2022-01-27 12:50:00,69.68,69.9,69.66,69.84,70285.0,66.0729,66.2815,66.0539,66.2246,70285.0
2022-01-27 13:00:00,69.81,69.92,69.48,69.7,166491.0,66.1962,66.3005,65.8833,66.0919,166491.0
2022-01-27 13:10:00,69.71,69.89,69.57,69.65,88981.0,66.1014,66.272,65.9686,66.0445,88981.0
2022-01-27 13:20:00,69.65,69.66,69.34,69.36,45417.0,66.0445,66.0539,65.7505,65.7695,45417.0
2022-01-27 13:30:00,69.31,69.69,69.31,69.37,62710.0,65.7221,66.0824,65.7221,65.779,62710.0
2022-01-27 13:40:00,69.37,69.5,69.25,69.39,53432.0,65.779,65.9022,65.6652,65.7979,53432.0
2022-01-27 13:50:00,69.36,69.7,69.3,69.59,100344.0,65.7695,66.0919,65.7126,65.9876,100344.0
2022-01-27 14:00:00,69.57,69.99,69.57,69.87,112174.0,65.9686,66.3669,65.9686,66.2531,112174.0
2022-01-27 14:10:00,69.88,70.01,69.74,69.81,122898.0,66.2626,66.3858,66.1298,66.1962,122898.0
2022-01-27 14:20:00,69.8,69.8,69.45,69.48,65832.0,66.1867,66.1867,65.8548,65.8833,65832.0
2022-01-27 14:30:00,69.48,69.58,69.32,69.5,76064.0,65.8833,65.9781,65.7315,65.9022,76064.0
2022-01-27 14:40:00,69.5,69.74,69.47,69.59,73949.0,65.9022,66.1298,65.8738,65.9876,73949.0
2022-01-27 14:50:00,69.6,69.7,69.46,69.61,223521.0,65.997,66.0919,65.8643,66.0065,223521.0
2022-01-27 15:00:00,69.63,70.0,69.63,69.75,124946.0,66.0255,66.3763,66.0255,66.1393,124946.0
2022-01-27 15:10:00,69.77,69.77,69.34,69.59,99149.0,66.1582,66.1582,65.7505,65.9876,99149.0
2022-01-27 15:20:00,69.59,69.71,69.49,69.64,89542.0,65.9876,66.1014,65.8927,66.035,89542.0
2022-01-27 15:30:00,69.65,69.71,69.41,69.45,121383.0,66.0445,66.1014,65.8169,65.8548,121383.0
2022-01-27 15:40:00,69.45,69.99,69.43,69.73,130331.0,65.8548,66.3669,65.8358,66.1203,130331.0
2022-01-27 15:50:00,69.72,69.79,69.57,69.62,476338.0,66.1108,66.1772,65.9686,66.016,476338.0
2022-01-28 09:30:00,69.52,69.66,68.82,68.97,134719.0,65.9212,66.0539,65.2574,65.3997,134719.0
2022-01-28 09:40:00,69.01,69.08,68.64,69.06,124322.0,65.4376,65.504,65.0867,65.485,124322.0
2022-01-28 09:50:00,69.11,69.36,69.0,69.23,114064.0,65.5324,65.7695,65.4281,65.6462,114064.0
2022-01-28 10:00:00,69.25,69.32,68.97,69.23,174439.0,65.6652,65.7315,65.3997,65.6462,174439.0
2022-01-28 10:10:00,69.22,69.62,69.22,69.59,66110.0,65.6367,66.016,65.6367,65.9876,66110.0
2022-01-28 10:20:00,69.62,69.71,68.99,69.08,103948.0,66.016,66.1014,65.4186,65.504,103948.0
2022-01-28 10:30:00,69.13,69.19,68.91,69.03,69013.0,65.5514,65.6083,65.3428,65.4566,69013.0
2022-01-28 10:40:00,69.02,69.18,68.64,69.14,56918.0,65.4471,65.5988,65.0867,65.5609,56918.0
2022-01-28 10:50:00,69.17,69.58,69.17,69.56,64672.0,65.5893,65.9781,65.5893,65.9591,64672.0
2022-01-28 11:00:00,69.58,69.66,69.42,69.52,46781.0,65.9781,66.0539,65.8264,65.9212,46781.0
2022-01-28 11:10:00,69.5,70.97,69.49,70.37,427127.0,65.9022,67.2961,65.8927,66.7272,427127.0
2022-01-28 11:20:00,70.38,70.58,70.2,70.53,251036.0,66.7367,66.9263,66.566,66.8789,251036.0
2022-01-28 11:30:00,70.53,70.8,70.33,70.58,202559.0,66.8789,67.1349,66.6893,66.9263,202559.0
2022-01-28 11:40:00,70.56,70.65,70.4,70.46,98406.0,66.9074,66.9927,66.7556,66.8125,98406.0
2022-01-28 11:50:00,70.45,70.88,70.42,70.77,150588.0,66.803,67.2108,66.7746,67.1065,150588.0
2022-01-28 12:00:00,70.76,70.88,70.73,70.83,81613.0,67.097,67.2108,67.0686,67.1634,81613.0
2022-01-28 12:10:00,70.83,70.87,70.61,70.85,99655.0,67.1634,67.2013,66.9548,67.1823,99655.0
2022-01-28 12:20:00,70.86,70.86,70.35,70.47,53778.0,67.1918,67.1918,66.7082,66.822,53778.0
2022-01-28 12:30:00,70.45,70.53,70.29,70.29,60743.0,66.803,66.8789,66.6513,66.6513,60743.0
2022-01-28 12:40:00,70.28,70.37,70.09,70.2,124587.0,66.6418,66.7272,66.4617,66.566,124587.0
2022-01-28 12:50:00,70.17,70.34,70.08,70.28,98230.0,66.5375,66.6987,66.4522,66.6418,98230.0
2022-01-28 13:00:00,70.28,70.61,70.26,70.61,45257.0,66.6418,66.9548,66.6229,66.9548,45257.0
2022-01-28 13:10:00,70.59,70.76,70.5,70.68,72219.0,66.9358,67.097,66.8505,67.0211,72219.0
2022-01-28 13:20:00,70.67,70.67,70.4,70.59,47007.0,67.0117,67.0117,66.7556,66.9358,47007.0
2022-01-28 13:30:00,70.59,70.82,70.59,70.69,80514.0,66.9358,67.1539,66.9358,67.0306,80514.0
2022-01-28 13:40:00,70.68,70.79,70.62,70.67,75465.0,67.0211,67.1254,66.9642,67.0117,75465.0
2022-01-28 13:50:00,70.66,70.9,70.6,70.6,110130.0,67.0022,67.2298,66.9453,66.9453,110130.0
2022-01-28 14:00:00,70.62,70.79,70.37,70.4,64853.0,66.9642,67.1254,66.7272,66.7556,64853.0
2022-01-28 14:10:00,70.38,70.4,70.09,70.09,66506.0,66.7367,66.7556,66.4617,66.4617,66506.0
2022-01-28 14:20:00,70.08,70.12,69.79,69.8,89509.0,66.4522,66.4901,66.1772,66.1867,89509.0
2022-01-28 14:30:00,69.81,70.12,69.7,70.04,112529.0,66.1962,66.4901,66.0919,66.4143,112529.0
2022-01-28 14:40:00,70.07,70.35,70.07,70.31,53983.0,66.4427,66.7082,66.4427,66.6703,53983.0
2022-01-28 14:50:00,70.31,70.65,70.26,70.6,82084.0,66.6703,66.9927,66.6229,66.9453,82084.0
2022-01-28 15:00:00,70.61,70.76,70.57,70.65,94891.0,66.9548,67.097,66.9168,66.9927,94891.0
2022-01-28 15:10:00,70.62,70.62,70.34,70.45,83469.0,66.9642,66.9642,66.6987,66.803,83469.0
2022-01-28 15:20:00,70.44,70.75,70.39,70.74,121600.0,66.7936,67.0875,66.7462,67.078,121600.0
2022-01-28 15:30:00,70.73,70.78,70.47,70.71,123050.0,67.0686,67.116,66.822,67.0496,123050.0
2022-01-28 15:40:00,70.72,71.02,70.69,71.0,188569.0,67.0591,67.3435,67.0306,67.3246,188569.0
2022-01-28 15:50:00,71.01,71.4,70.94,71.4,912705.0,67.3341,67.7039,67.2677,67.7039,912705.0
2022-01-31 09:30:00,71.08,71.32,70.8,71.05,160724.0,67.4004,67.628,67.1349,67.372,160724.0
2022-01-31 09:40:00,71.02,71.54,70.96,71.11,131506.0,67.3435,67.8366,67.2866,67.4289,131506.0
2022-01-31 09:50:00,71.07,71.54,71.03,71.49,69353.0,67.391,67.8366,67.353,67.7892,69353.0
2022-01-31 10:00:00,71.51,71.57,71.16,71.21,90938.0,67.8082,67.8651,67.4763,67.5237,90938.0
2022-01-31 10:10:00,71.22,71.52,71.08,71.39,56644.0,67.5332,67.8177,67.4004,67.6944,56644.0
2022-01-31 10:20:00,71.41,71.7,71.25,71.25,73241.0,67.7134,67.9883,67.5616,67.5616,73241.0
2022-01-31 10:30:00,71.25,71.41,71.09,71.29,113589.0,67.5616,67.7134,67.4099,67.5996,113589.0
2022-01-31 10:40:00,71.27,71.45,71.07,71.45,89388.0,67.5806,67.7513,67.391,67.7513,89388.0
2022-01-31 10:50:00,71.43,71.51,71.14,71.19,59015.0,67.7323,67.8082,67.4573,67.5047,59015.0
2022-01-31 11:00:00,71.2,71.35,71.2,71.26,46853.0,67.5142,67.6565,67.5142,67.5711,46853.0
2022-01-31 11:10:00,71.25,71.41,71.14,71.27,46505.0,67.5616,67.7134,67.4573,67.5806,46505.0
2022-01-31 11:20:00,71.28,71.41,71.23,71.33,56337.0,67.5901,67.7134,67.5427,67.6375,56337.0
2022-01-31 11:30:00,71.35,71.5,71.21,71.28,67209.0,67.6565,67.7987,67.5237,67.5901,67209.0
2022-01-31 11:40:00,71.28,71.48,71.26,71.47,34676.0,67.5901,67.7797,67.5711,67.7702,34676.0
2022-01-31 11:50:00,71.46,71.7,71.45,71.63,49169.0,67.7608,67.9883,67.7513,67.922,49169.0
2022-01-31 12:00:00,71.63,71.71,71.61,71.64,25061.0,67.922,67.9978,67.903,67.9314,25061.0
2022-01-31 12:10:00,71.64,71.78,71.6,71.78,28015.0,67.9314,68.0642,67.8935,68.0642,28015.0
2022-01-31 12:20:00,71.77,71.83,71.61,71.64,33364.0,68.0547,68.1116,67.903,67.9314,33364.0
2022-01-31 12:30:00,71.64,71.66,71.46,71.6,32597.0,67.9314,67.9504,67.7608,67.8935,32597.0
2022-01-31 12:40:00,71.58,71.75,71.54,71.75,26459.0,67.8746,68.0357,67.8366,68.0357,26459.0
2022-01-31 12:50:00,71.73,71.78,71.66,71.74,26792.0,68.0168,68.0642,67.9504,68.0263,26792.0
2022-01-31 13:00:00,71.73,71.75,71.64,71.71,21783.0,68.0168,68.0357,67.9314,67.9978,21783.0
2022-01-31 13:10:00,71.69,71.81,71.68,71.8,46007.0,67.9789,68.0926,67.9694,68.0832,46007.0
2022-01-31 13:20:00,71.79,71.92,71.78,71.83,47607.0,68.0737,68.1969,68.0642,68.1116,47607.0
2022-01-31 13:30:00,71.83,71.83,71.66,71.74,39333.0,68.1116,68.1116,67.9504,68.0263,39333.0
2022-01-31 13:40:00,71.74,71.86,71.71,71.8,41173.0,68.0263,68.1401,67.9978,68.0832,41173.0
2022-01-31 13:50:00,71.79,71.8,71.7,71.72,30465.0,68.0737,68.0832,67.9883,68.0073,30465.0
2022-01-31 14:00:00,71.72,71.87,71.65,71.84,35744.0,68.0073,68.1495,67.9409,68.1211,35744.0
2022-01-31 14:10:00,71.83,71.87,71.74,71.78,33364.0,68.1116,68.1495,68.0263,68.0642,33364.0
2022-01-31 14:20:00,71.77,71.86,71.73,71.85,49770.0,68.0547,68.1401,68.0168,68.1306,49770.0
2022-01-31 14:30:00,71.84,71.87,71.74,71.76,47576.0,68.1211,68.1495,68.0263,68.0452,47576.0
2022-01-31 14:40:00,71.77,71.81,71.71,71.73,50113.0,68.0547,68.0926,67.9978,68.0168,50113.0
2022-01-31 14:50:00,71.74,71.74,71.62,71.71,35330.0,68.0263,68.0263,67.9125,67.9978,35330.0
2022-01-31 15:00:00,71.72,71.84,71.57,71.6,57333.0,68.0073,68.1211,67.8651,67.8935,57333.0
2022-01-31 15:10:00,71.6,71.6,71.22,71.28,71964.0,67.8935,67.8935,67.5332,67.5901,71964.0
2022-01-31 15:20:00,71.29,71.59,71.28,71.44,108701.0,67.5996,67.884,67.5901,67.7418,108701.0
2022-01-31 15:30:00,71.44,71.83,71.35,71.78,133193.0,67.7418,68.1116,67.6565,68.0642,133193.0
2022-01-31 15:40:00,71.76,71.94,71.73,71.94,101782.0,68.0452,68.2159,68.0168,68.2159,101782.0
2022-01-31 15:50:00,71.93,72.1,71.92,71.98,408954.0,68.2064,68.3676,68.1969,68.2538,408954.0
2022-02-01 09:30:00,72.19,72.94,72.06,72.73,191350.0,68.453,69.1641,68.3297,68.965,191350.0
2022-02-01 09:40:00,72.73,72.87,72.3,72.42,132620.0,68.965,69.0978,68.5573,68.6711,132620.0
2022-02-01 09:50:00,72.45,72.61,72.3,72.47,188896.0,68.6995,68.8512,68.5573,68.7185,188896.0
2022-02-01 10:00:00,72.44,72.44,71.85,71.92,101391.0,68.69,68.69,68.1306,68.1969,101391.0
2022-02-01 10:10:00,71.95,72.07,71.78,71.94,83174.0,68.2254,68.3392,68.0642,68.2159,83174.0
2022-02-01 10:20:00,71.95,72.37,71.94,72.1,63620.0,68.2254,68.6237,68.2159,68.3676,63620.0
2022-02-01 10:30:00,72.11,72.29,72.09,72.2,55487.0,68.3771,68.5478,68.3581,68.4625,55487.0
2022-02-01 10:40:00,72.23,72.26,71.93,71.98,54664.0,68.4909,68.5193,68.2064,68.2538,54664.0
2022-02-01 10:50:00,71.98,72.32,71.96,72.25,94640.0,68.2538,68.5762,68.2349,68.5099,94640.0
2022-02-01 11:00:00,72.25,72.39,72.15,72.39,57359.0,68.5099,68.6426,68.415,68.6426,57359.0
2022-02-01 11:10:00,72.37,72.49,72.29,72.33,57785.0,68.6237,68.7374,68.5478,68.5857,57785.0
2022-02-01 11:20:00,72.34,72.37,72.15,72.32,130633.0,68.5952,68.6237,68.415,68.5762,130633.0
2022-02-01 11:30:00,72.31,72.41,72.11,72.31,64849.0,68.5668,68.6616,68.3771,68.5668,64849.0
2022-02-01 11:40:00,72.31,72.45,72.26,72.35,77358.0,68.5668,68.6995,68.5193,68.6047,77358.0
2022-02-01 11:50:00,72.36,72.59,72.27,72.54,62888.0,68.6142,68.8323,68.5288,68.7849,62888.0
2022-02-01 12:00:00,72.54,72.67,72.47,72.61,45586.0,68.7849,68.9081,68.7185,68.8512,45586.0
2022-02-01 12:10:00,72.61,72.62,72.4,72.59,47339.0,68.8512,68.8607,68.6521,68.8323,47339.0
2022-02-01 12:20:00,72.58,72.61,72.4,72.46,38312.0,68.8228,68.8512,68.6521,68.709,38312.0
2022-02-01 12:30:00,72.44,72.45,72.28,72.36,32410.0,68.69,68.6995,68.5383,68.6142,32410.0
2022-02-01 12:40:00,72.39,72.49,72.3,72.33,48275.0,68.6426,68.7374,68.5573,68.5857,48275.0
2022-02-01 12:50:00,72.31,72.46,72.21,72.46,37324.0,68.5668,68.709,68.4719,68.709,37324.0
2022-02-01 13:00:00,72.45,72.46,72.24,72.28,38793.0,68.6995,68.709,68.5004,68.5383,38793.0
2022-02-01 13:10:00,72.29,72.34,72.25,72.31,34789.0,68.5478,68.5952,68.5099,68.5668,34789.0
2022-02-01 13:20:00,72.33,72.37,72.27,72.36,33173.0,68.5857,68.6237,68.5288,68.6142,33173.0
2022-02-01 13:30:00,72.34,72.37,72.22,72.35,33986.0,68.5952,68.6237,68.4814,68.6047,33986.0
2022-02-01 13:40:00,72.34,72.41,72.33,72.38,25526.0,68.5952,68.6616,68.5857,68.6331,25526.0
2022-02-01 13:50:00,72.37,72.4,72.24,72.32,49670.0,68.6237,68.6521,68.5004,68.5762,49670.0
2022-02-01 14:00:00,72.33,72.39,72.3,72.37,40710.0,68.5857,68.6426,68.5573,68.6237,40710.0
2022-02-01 14:10:00,72.37,72.41,72.26,72.26,44274.0,68.6237,68.6616,68.5193,68.5193,44274.0
2022-02-01 14:20:00,72.26,72.28,72.15,72.26,45579.0,68.5193,68.5383,68.415,68.5193,45579.0
2022-02-01 14:30:00,72.25,72.38,72.24,72.29,44891.0,68.5099,68.6331,68.5004,68.5478,44891.0
2022-02-01 14:40:00,72.29,72.38,72.25,72.29,65928.0,68.5478,68.6331,68.5099,68.5478,65928.0
2022-02-01 14:50:00,72.29,72.42,72.23,72.4,50880.0,68.5478,68.6711,68.4909,68.6521,50880.0
2022-02-01 15:00:00,72.39,72.51,72.36,72.49,54287.0,68.6426,68.7564,68.6142,68.7374,54287.0
2022-02-01 15:10:00,72.5,72.55,72.45,72.48,58286.0,68.7469,68.7943,68.6995,68.728,58286.0
2022-02-01 15:20:00,72.47,72.59,72.44,72.57,59758.0,68.7185,68.8323,68.69,68.8133,59758.0
2022-02-01 15:30:00,72.57,72.65,72.51,72.53,73308.0,68.8133,68.8892,68.7564,68.7754,73308.0
2022-02-01 15:40:00,72.53,72.88,72.51,72.86,104884.0,68.7754,69.1073,68.7564,69.0883,104884.0
2022-02-01 15:50:00,72.87,72.91,72.77,72.79,440890.0,69.0978,69.1357,69.0029,69.0219,440890.0
2022-02-02 09:30:00,72.71,73.14,72.49,72.63,116308.0,68.9461,69.3538,68.7374,68.8702,116308.0
2022-02-02 09:40:00,72.59,72.72,71.95,72.03,58341.0,68.8323,68.9555,68.2254,68.3013,58341.0
2022-02-02 09:50:00,72.05,72.15,71.86,71.95,80148.0,68.3202,68.415,68.1401,68.2254,80148.0
2022-02-02 10:00:00,71.95,72.2,71.91,71.99,68235.0,68.2254,68.4625,68.1875,68.2633,68235.0
2022-02-02 10:10:00,71.96,72.13,71.8,71.97,66446.0,68.2349,68.3961,68.0832,68.2444,66446.0
2022-02-02 10:20:00,71.98,72.03,71.59,71.67,77653.0,68.2538,68.3013,67.884,67.9599,77653.0
2022-02-02 10:30:00,71.67,71.99,71.58,71.95,105048.0,67.9599,68.2633,67.8746,68.2254,105048.0
2022-02-02 10:40:00,71.97,72.19,71.94,72.01,94539.0,68.2444,68.453,68.2159,68.2823,94539.0
2022-02-02 10:50:00,72.03,72.06,71.77,71.96,103297.0,68.3013,68.3297,68.0547,68.2349,103297.0
2022-02-02 11:00:00,71.94,71.98,71.82,71.87,70169.0,68.2159,68.2538,68.1021,68.1495,70169.0
2022-02-02 11:10:00,71.88,71.92,71.66,71.69,98049.0,68.159,68.1969,67.9504,67.9789,98049.0
2022-02-02 11:20:00,71.69,71.75,71.61,71.69,98132.0,67.9789,68.0357,67.903,67.9789,98132.0
2022-02-02 11:30:00,71.7,71.7,71.44,71.47,51621.0,67.9883,67.9883,67.7418,67.7702,51621.0
2022-02-02 11:40:00,71.47,71.54,71.37,71.49,91642.0,67.7702,67.8366,67.6754,67.7892,91642.0
2022-02-02 11:50:00,71.47,71.6,71.44,71.52,54204.0,67.7702,67.8935,67.7418,67.8177,54204.0
2022-02-02 12:00:00,71.51,71.68,71.4,71.65,82675.0,67.8082,67.9694,67.7039,67.9409,82675.0
2022-02-02 12:10:00,71.64,71.81,71.6,71.65,62686.0,67.9314,68.0926,67.8935,67.9409,62686.0
2022-02-02 12:20:00,71.65,71.73,71.58,71.59,80193.0,67.9409,68.0168,67.8746,67.884,80193.0
2022-02-02 12:30:00,71.57,71.76,71.51,71.73,58863.0,67.8651,68.0452,67.8082,68.0168,58863.0
2022-02-02 12:40:00,71.73,71.82,71.65,71.78,70574.0,68.0168,68.1021,67.9409,68.0642,70574.0
2022-02-02 12:50:00,71.78,71.92,71.78,71.91,51473.0,68.0642,68.1969,68.0642,68.1875,51473.0
2022-02-02 13:00:00,71.9,71.93,71.81,71.82,58536.0,68.178,68.2064,68.0926,68.1021,58536.0
2022-02-02 13:10:00,71.82,71.91,71.75,71.8,115718.0,68.1021,68.1875,68.0357,68.0832,115718.0
2022-02-02 13:20:00,71.8,71.82,71.67,71.73,67375.0,68.0832,68.1021,67.9599,68.0168,67375.0
2022-02-02 13:30:00,71.72,71.77,71.59,71.74,120492.0,68.0073,68.0547,67.884,68.0263,120492.0
2022-02-02 13:40:00,71.74,71.9,71.72,71.78,57425.0,68.0263,68.178,68.0073,68.0642,57425.0
2022-02-02 13:50:00,71.77,71.95,71.73,71.92,47497.0,68.0547,68.2254,68.0168,68.1969,47497.0
2022-02-02 14:00:00,71.92,71.97,71.79,71.92,59573.0,68.1969,68.2444,68.0737,68.1969,59573.0
2022-02-02 14:10:00,71.91,72.02,71.8,71.83,60017.0,68.1875,68.2918,68.0832,68.1116,60017.0
2022-02-02 14:20:00,71.82,71.83,71.64,71.73,48212.0,68.1021,68.1116,67.9314,68.0168,48212.0
2022-02-02 14:30:00,71.73,71.91,71.73,71.84,37404.0,68.0168,68.1875,68.0168,68.1211,37404.0
2022-02-02 14:40:00,71.85,72.01,71.85,71.96,45692.0,68.1306,68.2823,68.1306,68.2349,45692.0
2022-02-02 14:50:00,71.97,71.98,71.82,71.84,41059.0,68.2444,68.2538,68.1021,68.1211,41059.0
2022-02-02 15:00:00,71.83,71.97,71.81,71.85,56236.0,68.1116,68.2444,68.0926,68.1306,56236.0
2022-02-02 15:10:00,71.84,72.1,71.83,72.1,43305.0,68.1211,68.3676,68.1116,68.3676,43305.0
2022-02-02 15:20:00,72.1,72.13,71.95,72.01,73884.0,68.3676,68.3961,68.2254,68.2823,73884.0
2022-02-02 15:30:00,72.01,72.08,71.93,71.97,69569.0,68.2823,68.3487,68.2064,68.2444,69569.0
2022-02-02 15:40:00,71.97,72.07,71.95,72.06,94424.0,68.2444,68.3392,68.2254,68.3297,94424.0
2022-02-02 15:50:00,72.06,72.06,71.87,72.04,454073.0,68.3297,68.3297,68.1495,68.3107,454073.0
2022-02-03 09:30:00,71.5,71.83,71.05,71.36,180370.0,67.7987,68.1116,67.372,67.6659,180370.0
2022-02-03 09:40:00,71.37,71.53,71.05,71.08,79837.0,67.6754,67.8271,67.372,67.4004,79837.0
2022-02-03 09:50:00,71.09,71.09,70.78,70.97,70579.0,67.4099,67.4099,67.116,67.2961,70579.0
2022-02-03 10:00:00,70.99,71.06,70.57,70.63,269561.0,67.3151,67.3815,66.9168,66.9737,269561.0
2022-02-03 10:10:00,70.65,70.89,70.61,70.79,120029.0,66.9927,67.2203,66.9548,67.1254,120029.0
2022-02-03 10:20:00,70.8,71.01,70.65,70.76,122228.0,67.1349,67.3341,66.9927,67.097,122228.0
2022-02-03 10:30:00,70.76,70.97,70.72,70.91,175616.0,67.097,67.2961,67.0591,67.2392,175616.0
2022-02-03 10:40:00,70.93,70.94,70.7,70.7,131054.0,67.2582,67.2677,67.0401,67.0401,131054.0
2022-02-03 10:50:00,70.7,70.78,70.62,70.74,127052.0,67.0401,67.116,66.9642,67.078,127052.0
2022-02-03 11:00:00,70.75,71.04,70.7,71.04,132585.0,67.0875,67.3625,67.0401,67.3625,132585.0
2022-02-03 11:10:00,71.04,71.19,71.02,71.18,66334.0,67.3625,67.5047,67.3435,67.4953,66334.0
2022-02-03 11:20:00,71.18,71.18,70.94,71.06,39395.0,67.4953,67.4953,67.2677,67.3815,39395.0
2022-02-03 11:30:00,71.1,71.13,70.89,70.92,33533.0,67.4194,67.4478,67.2203,67.2487,33533.0
2022-02-03 11:40:00,70.92,70.97,70.8,70.95,49310.0,67.2487,67.2961,67.1349,67.2772,49310.0
2022-02-03 11:50:00,70.95,70.98,70.71,70.73,35778.0,67.2772,67.3056,67.0496,67.0686,35778.0
2022-02-03 12:00:00,70.73,70.77,70.53,70.64,118952.0,67.0686,67.1065,66.8789,66.9832,118952.0
2022-02-03 12:10:00,70.64,70.78,70.59,70.62,64376.0,66.9832,67.116,66.9358,66.9642,64376.0
2022-02-03 12:20:00,70.63,70.87,70.59,70.81,88840.0,66.9737,67.2013,66.9358,67.1444,88840.0
2022-02-03 12:30:00,70.81,70.89,70.66,70.8,61949.0,67.1444,67.2203,67.0022,67.1349,61949.0
2022-02-03 12:40:00,70.81,70.83,70.64,70.69,28840.0,67.1444,67.1634,66.9832,67.0306,28840.0
2022-02-03 12:50:00,70.71,70.77,70.6,70.73,37997.0,67.0496,67.1065,66.9453,67.0686,37997.0
2022-02-03 13:00:00,70.72,70.81,70.64,70.74,38367.0,67.0591,67.1444,66.9832,67.078,38367.0
2022-02-03 13:10:00,70.74,70.83,70.67,70.81,37995.0,67.078,67.1634,67.0117,67.1444,37995.0
2022-02-03 13:20:00,70.79,70.94,70.79,70.83,28024.0,67.1254,67.2677,67.1254,67.1634,28024.0
2022-02-03 13:30:00,70.83,70.94,70.81,70.85,38470.0,67.1634,67.2677,67.1444,67.1823,38470.0
2022-02-03 13:40:00,70.86,70.86,70.75,70.75,38432.0,67.1918,67.1918,67.0875,67.0875,38432.0
2022-02-03 13:50:00,70.75,70.76,70.63,70.76,40242.0,67.0875,67.097,66.9737,67.097,40242.0
2022-02-03 14:00:00,70.76,70.86,70.73,70.84,50367.0,67.097,67.1918,67.0686,67.1729,50367.0
2022-02-03 14:10:00,70.85,70.87,70.77,70.82,38696.0,67.1823,67.2013,67.1065,67.1539,38696.0
2022-02-03 14:20:00,70.8,70.85,70.64,70.69,37641.0,67.1349,67.1823,66.9832,67.0306,37641.0
2022-02-03 14:30:00,70.69,70.7,70.52,70.52,42721.0,67.0306,67.0401,66.8694,66.8694,42721.0
2022-02-03 14:40:00,70.5,70.53,70.36,70.42,45135.0,66.8505,66.8789,66.7177,66.7746,45135.0
2022-02-03 14:50:00,70.41,70.5,70.38,70.45,42728.0,66.7651,66.8505,66.7367,66.803,42728.0
2022-02-03 15:00:00,70.45,70.48,70.32,70.35,45571.0,66.803,66.8315,66.6798,66.7082,45571.0
2022-02-03 15:10:00,70.35,70.39,70.26,70.29,117670.0,66.7082,66.7462,66.6229,66.6513,117670.0
2022-02-03 15:20:00,70.29,70.36,70.19,70.2,129461.0,66.6513,66.7177,66.5565,66.566,129461.0
2022-02-03 15:30:00,70.2,70.22,69.98,70.0,177710.0,66.566,66.585,66.3574,66.3763,177710.0
2022-02-03 15:40:00,70.0,70.01,69.73,69.77,377944.0,66.3763,66.3858,66.1203,66.1582,377944.0
2022-02-03 15:50:00,69.76,69.96,69.66,69.8,742404.0,66.1488,66.3384,66.0539,66.1867,742404.0
2022-02-04 09:30:00,69.26,69.46,69.04,69.12,90589.0,65.6746,65.8643,65.466,65.5419,90589.0
2022-02-04 09:40:00,69.16,69.44,69.06,69.18,95824.0,65.5798,65.8453,65.485,65.5988,95824.0
2022-02-04 09:50:00,69.15,69.17,68.83,68.9,99811.0,65.5703,65.5893,65.2669,65.3333,99811.0
2022-02-04 10:00:00,68.91,69.03,68.72,68.74,139183.0,65.3428,65.4566,65.1626,65.1816,139183.0
2022-02-04 10:10:00,68.76,69.16,68.58,69.05,74992.0,65.2005,65.5798,65.0298,65.4755,74992.0
2022-02-04 10:20:00,69.04,69.2,68.88,68.88,104535.0,65.466,65.6178,65.3143,65.3143,104535.0
2022-02-04 10:30:00,68.9,69.02,68.68,68.75,73624.0,65.3333,65.4471,65.1247,65.191,73624.0
2022-02-04 10:40:00,68.77,68.79,68.36,68.36,94393.0,65.21,65.229,64.8212,64.8212,94393.0
2022-02-04 10:50:00,68.35,68.51,68.26,68.32,95829.0,64.8118,64.9635,64.7264,64.7833,95829.0
2022-02-04 11:00:00,68.31,68.51,68.28,68.42,58430.0,64.7738,64.9635,64.7454,64.8781,58430.0
2022-02-04 11:10:00,68.41,68.43,68.17,68.4,86417.0,64.8686,64.8876,64.6411,64.8592,86417.0
2022-02-04 11:20:00,68.39,68.57,68.27,68.31,122080.0,64.8497,65.0204,64.7359,64.7738,122080.0
2022-02-04 11:30:00,68.31,68.57,68.28,68.48,142379.0,64.7738,65.0204,64.7454,64.935,142379.0
2022-02-04 11:40:00,68.48,68.68,68.39,68.4,102426.0,64.935,65.1247,64.8497,64.8592,102426.0
2022-02-04 11:50:00,68.4,68.57,68.25,68.51,73502.0,64.8592,65.0204,64.7169,64.9635,73502.0
2022-02-04 12:00:00,68.51,68.54,68.32,68.44,62415.0,64.9635,64.9919,64.7833,64.8971,62415.0
2022-02-04 12:10:00,68.45,68.54,68.37,68.48,72031.0,64.9066,64.9919,64.8307,64.935,72031.0
2022-02-04 12:20:00,68.48,68.49,68.41,68.45,58165.0,64.935,64.9445,64.8686,64.9066,58165.0
2022-02-04 12:30:00,68.46,68.5,68.37,68.5,50998.0,64.9161,64.954,64.8307,64.954,50998.0
2022-02-04 12:40:00,68.5,68.52,68.44,68.49,76264.0,64.954,64.973,64.8971,64.9445,76264.0
2022-02-04 12:50:00,68.49,68.66,68.46,68.65,66609.0,64.9445,65.1057,64.9161,65.0962,66609.0
2022-02-04 13:00:00,68.66,68.97,68.66,68.97,58490.0,65.1057,65.3997,65.1057,65.3997,58490.0
2022-02-04 13:10:00,68.96,69.03,68.88,68.97,55206.0,65.3902,65.4566,65.3143,65.3997,55206.0
2022-02-04 13:20:00,68.98,69.06,68.93,68.99,48764.0,65.4091,65.485,65.3617,65.4186,48764.0
2022-02-04 13:30:00,69.02,69.15,69.01,69.1,55292.0,65.4471,65.5703,65.4376,65.5229,55292.0
2022-02-04 13:40:00,69.11,69.24,69.04,69.07,58492.0,65.5324,65.6557,65.466,65.4945,58492.0
2022-02-04 13:50:00,69.07,69.14,69.05,69.09,59368.0,65.4945,65.5609,65.4755,65.5134,59368.0
2022-02-04 14:00:00,69.09,69.17,69.06,69.14,78326.0,65.5134,65.5893,65.485,65.5609,78326.0
2022-02-04 14:10:00,69.14,69.15,69.01,69.05,69666.0,65.5609,65.5703,65.4376,65.4755,69666.0
2022-02-04 14:20:00,69.06,69.19,69.02,69.1,94951.0,65.485,65.6083,65.4471,65.5229,94951.0
2022-02-04 14:30:00,69.1,69.31,69.05,69.27,90105.0,65.5229,65.7221,65.4755,65.6841,90105.0
2022-02-04 14:40:00,69.29,69.35,69.18,69.26,67052.0,65.7031,65.76,65.5988,65.6746,67052.0
2022-02-04 14:50:00,69.26,69.36,69.23,69.34,38025.0,65.6746,65.7695,65.6462,65.7505,38025.0
2022-02-04 15:00:00,69.33,69.54,69.33,69.51,42047.0,65.741,65.9402,65.741,65.9117,42047.0
2022-02-04 15:10:00,69.52,69.66,69.49,69.53,80076.0,65.9212,66.0539,65.8927,65.9307,80076.0
2022-02-04 15:20:00,69.54,69.7,69.53,69.65,58200.0,65.9402,66.0919,65.9307,66.0445,58200.0
2022-02-04 15:30:00,69.64,69.78,69.64,69.66,83365.0,66.035,66.1677,66.035,66.0539,83365.0
2022-02-04 15:40:00,69.67,69.68,69.37,69.44,134730.0,66.0634,66.0729,65.779,65.8453,134730.0
2022-02-04 15:50:00,69.45,69.54,69.16,69.17,320247.0,65.8548,65.9402,65.5798,65.5893,320247.0
2022-02-07 09:30:00,69.59,70.11,69.52,69.84,131563.0,65.9876,66.4806,65.9212,66.2246,131563.0
2022-02-07 09:40:00,69.82,69.86,69.38,69.41,37706.0,66.2057,66.2436,65.7884,65.8169,37706.0
2022-02-07 09:50:00,69.43,69.63,69.36,69.47,65649.0,65.8358,66.0255,65.7695,65.8738,65649.0
2022-02-07 10:00:00,69.53,69.57,69.3,69.36,35704.0,65.9307,65.9686,65.7126,65.7695,35704.0
2022-02-07 10:10:00,69.37,69.37,68.89,68.9,56282.0,65.779,65.779,65.3238,65.3333,56282.0
2022-02-07 10:20:00,68.91,69.21,68.91,69.13,35047.0,65.3428,65.6272,65.3428,65.5514,35047.0
2022-02-07 10:30:00,69.15,69.29,69.08,69.17,49256.0,65.5703,65.7031,65.504,65.5893,49256.0
2022-02-07 10:40:00,69.17,69.19,68.99,69.07,29660.0,65.5893,65.6083,65.4186,65.4945,29660.0
2022-02-07 10:50:00,69.05,69.18,69.03,69.08,33564.0,65.4755,65.5988,65.4566,65.504,33564.0
2022-02-07 11:00:00,69.08,69.14,68.87,68.89,42536.0,65.504,65.5609,65.3048,65.3238,42536.0
2022-02-07 11:10:00,68.89,69.06,68.86,69.05,36510.0,65.3238,65.485,65.2954,65.4755,36510.0
2022-02-07 11:20:00,69.07,69.09,68.88,68.92,37702.0,65.4945,65.5134,65.3143,65.3522,37702.0
2022-02-07 11:30:00,68.92,68.98,68.73,68.74,39886.0,65.3522,65.4091,65.1721,65.1816,39886.0
2022-02-07 11:40:00,68.77,68.77,68.59,68.72,84601.0,65.21,65.21,65.0393,65.1626,84601.0
2022-02-07 11:50:00,68.72,68.92,68.71,68.92,134028.0,65.1626,65.3522,65.1531,65.3522,134028.0
2022-02-07 12:00:00,68.91,69.03,68.85,68.92,124228.0,65.3428,65.4566,65.2859,65.3522,124228.0
2022-02-07 12:10:00,68.94,69.16,68.94,69.13,31143.0,65.3712,65.5798,65.3712,65.5514,31143.0
2022-02-07 12:20:00,69.12,69.2,68.99,69.01,78123.0,65.5419,65.6178,65.4186,65.4376,78123.0
2022-02-07 12:30:00,69.01,69.19,68.94,69.03,47464.0,65.4376,65.6083,65.3712,65.4566,47464.0
2022-02-07 12:40:00,69.04,69.33,69.04,69.27,33796.0,65.466,65.741,65.466,65.6841,33796.0
2022-02-07 12:50:00,69.27,69.33,69.18,69.19,39480.0,65.6841,65.741,65.5988,65.6083,39480.0
2022-02-07 13:00:00,69.19,69.3,69.16,69.28,38126.0,65.6083,65.7126,65.5798,65.6936,38126.0
2022-02-07 13:10:00,69.28,69.45,69.27,69.39,35176.0,65.6936,65.8548,65.6841,65.7979,35176.0
2022-02-07 13:20:00,69.39,69.49,69.37,69.48,42703.0,65.7979,65.8927,65.779,65.8833,42703.0
2022-02-07 13:30:00,69.49,69.65,69.49,69.59,64242.0,65.8927,66.0445,65.8927,65.9876,64242.0
2022-02-07 13:40:00,69.59,69.63,69.49,69.51,43483.0,65.9876,66.0255,65.8927,65.9117,43483.0
2022-02-07 13:50:00,69.51,69.63,69.5,69.59,61901.0,65.9117,66.0255,65.9022,65.9876,61901.0
2022-02-07 14:00:00,69.59,69.6,69.5,69.53,38065.0,65.9876,65.997,65.9022,65.9307,38065.0
2022-02-07 14:10:00,69.54,69.72,69.53,69.65,48324.0,65.9402,66.1108,65.9307,66.0445,48324.0
2022-02-07 14:20:00,69.65,69.66,69.49,69.6,54770.0,66.0445,66.0539,65.8927,65.997,54770.0
2022-02-07 14:30:00,69.6,69.64,69.51,69.61,41418.0,65.997,66.035,65.9117,66.0065,41418.0
2022-02-07 14:40:00,69.61,69.65,69.58,69.59,49542.0,66.0065,66.0445,65.9781,65.9876,49542.0
2022-02-07 14:50:00,69.6,69.71,69.56,69.63,36453.0,65.997,66.1014,65.9591,66.0255,36453.0
2022-02-07 15:00:00,69.63,69.7,69.57,69.69,43805.0,66.0255,66.0919,65.9686,66.0824,43805.0
2022-02-07 15:10:00,69.68,69.78,69.67,69.76,44641.0,66.0729,66.1677,66.0634,66.1488,44641.0
2022-02-07 15:20:00,69.76,69.76,69.47,69.51,54306.0,66.1488,66.1488,65.8738,65.9117,54306.0
2022-02-07 15:30:00,69.52,69.59,69.37,69.41,74304.0,65.9212,65.9876,65.779,65.8169,74304.0
2022-02-07 15:40:00,69.41,69.46,69.25,69.3,142280.0,65.8169,65.8643,65.6652,65.7126,142280.0
2022-02-07 15:50:00,69.29,69.47,69.1,69.35,510864.0,65.7031,65.8738,65.5229,65.76,510864.0
2022-02-08 09:30:00,69.31,69.42,68.98,69.23,75752.0,65.7221,65.8264,65.4091,65.6462,75752.0
2022-02-08 09:40:00,69.2,69.55,69.13,69.37,61032.0,65.6178,65.9496,65.5514,65.779,61032.0
2022-02-08 09:50:00,69.39,69.55,69.28,69.39,110649.0,65.7979,65.9496,65.6936,65.7979,110649.0
2022-02-08 10:00:00,69.38,69.67,69.1,69.63,109610.0,65.7884,66.0634,65.5229,66.0255,109610.0
2022-02-08 10:10:00,69.64,69.91,69.63,69.77,59769.0,66.035,66.291,66.0255,66.1582,59769.0
2022-02-08 10:20:00,69.77,69.78,69.55,69.57,45917.0,66.1582,66.1677,65.9496,65.9686,45917.0
2022-02-08 10:30:00,69.58,69.61,69.38,69.56,91483.0,65.9781,66.0065,65.7884,65.9591,91483.0
2022-02-08 10:40:00,69.56,69.91,69.56,69.88,67748.0,65.9591,66.291,65.9591,66.2626,67748.0
2022-02-08 10:50:00,69.87,70.03,69.83,70.0,65366.0,66.2531,66.4048,66.2151,66.3763,65366.0
2022-02-08 11:00:00,70.03,70.29,70.01,70.29,89772.0,66.4048,66.6513,66.3858,66.6513,89772.0
2022-02-08 11:10:00,70.28,70.28,70.1,70.12,62566.0,66.6418,66.6418,66.4712,66.4901,62566.0
2022-02-08 11:20:00,70.12,70.22,70.05,70.16,61599.0,66.4901,66.585,66.4238,66.5281,61599.0
2022-02-08 11:30:00,70.17,70.43,70.16,70.38,60513.0,66.5375,66.7841,66.5281,66.7367,60513.0
2022-02-08 11:40:00,70.37,70.39,70.18,70.31,44597.0,66.7272,66.7462,66.547,66.6703,44597.0
2022-02-08 11:50:00,70.31,70.36,70.25,70.33,36419.0,66.6703,66.7177,66.6134,66.6893,36419.0
2022-02-08 12:00:00,70.34,70.41,70.31,70.31,36743.0,66.6987,66.7651,66.6703,66.6703,36743.0
2022-02-08 12:10:00,70.31,70.32,70.22,70.28,41406.0,66.6703,66.6798,66.585,66.6418,41406.0
2022-02-08 12:20:00,70.29,70.4,70.28,70.38,35987.0,66.6513,66.7556,66.6418,66.7367,35987.0
2022-02-08 12:30:00,70.38,70.43,70.34,70.37,70933.0,66.7367,66.7841,66.6987,66.7272,70933.0
2022-02-08 12:40:00,70.38,70.42,70.3,70.32,36009.0,66.7367,66.7746,66.6608,66.6798,36009.0
2022-02-08 12:50:00,70.32,70.38,70.3,70.3,30803.0,66.6798,66.7367,66.6608,66.6608,30803.0
2022-02-08 13:00:00,70.29,70.31,70.23,70.28,25880.0,66.6513,66.6703,66.5944,66.6418,25880.0
2022-02-08 13:10:00,70.27,70.32,70.15,70.25,28624.0,66.6324,66.6798,66.5186,66.6134,28624.0
2022-02-08 13:20:00,70.23,70.24,70.08,70.14,38888.0,66.5944,66.6039,66.4522,66.5091,38888.0
2022-02-08 13:30:00,70.14,70.32,70.13,70.25,44084.0,66.5091,66.6798,66.4996,66.6134,44084.0
2022-02-08 13:40:00,70.26,70.28,70.18,70.24,24230.0,66.6229,66.6418,66.547,66.6039,24230.0
2022-02-08 13:50:00,70.24,70.27,70.13,70.26,51538.0,66.6039,66.6324,66.4996,66.6229,51538.0
2022-02-08 14:00:00,70.26,70.33,70.2,70.28,42502.0,66.6229,66.6893,66.566,66.6418,42502.0
2022-02-08 14:10:00,70.29,70.29,70.14,70.24,52862.0,66.6513,66.6513,66.5091,66.6039,52862.0
2022-02-08 14:20:00,70.25,70.25,69.94,69.94,70020.0,66.6134,66.6134,66.3194,66.3194,70020.0
2022-02-08 14:30:00,69.94,70.11,69.93,69.98,48499.0,66.3194,66.4806,66.31,66.3574,48499.0
2022-02-08 14:40:00,70.0,70.09,69.99,70.07,53187.0,66.3763,66.4617,66.3669,66.4427,53187.0
2022-02-08 14:50:00,70.08,70.21,70.07,70.14,65847.0,66.4522,66.5755,66.4427,66.5091,65847.0
2022-02-08 15:00:00,70.15,70.21,70.04,70.19,45013.0,66.5186,66.5755,66.4143,66.5565,45013.0
2022-02-08 15:10:00,70.19,70.46,70.18,70.43,55268.0,66.5565,66.8125,66.547,66.7841,55268.0
2022-02-08 15:20:00,70.44,70.46,70.36,70.43,69181.0,66.7936,66.8125,66.7177,66.7841,69181.0
2022-02-08 15:30:00,70.45,70.59,70.42,70.51,79253.0,66.803,66.9358,66.7746,66.8599,79253.0
2022-02-08 15:40:00,70.51,70.62,70.45,70.5,157585.0,66.8599,66.9642,66.803,66.8505,157585.0
2022-02-08 15:50:00,70.5,70.72,70.42,70.43,396447.0,66.8505,67.0591,66.7746,66.7841,396447.0
2022-02-09 09:30:00,71.0,71.58,70.86,71.49,86817.0,67.5695,68.1215,67.4363,68.0358,86817.0
2022-02-09 09:40:00,71.49,71.6,71.28,71.54,55112.0,68.0358,68.1405,67.836,68.0834,55112.0
2022-02-09 09:50:00,71.54,71.66,71.38,71.58,51764.0,68.0834,68.1976,67.9311,68.1215,51764.0
2022-02-09 10:00:00,71.56,71.83,71.55,71.73,56789.0,68.1024,68.3594,68.0929,68.2642,56789.0
2022-02-09 10:10:00,71.73,71.78,71.5,71.56,51453.0,68.2642,68.3118,68.0453,68.1024,51453.0
2022-02-09 10:20:00,71.55,71.8,71.51,71.68,74924.0,68.0929,68.3308,68.0549,68.2166,74924.0
2022-02-09 10:30:00,71.67,71.89,71.66,71.85,65077.0,68.2071,68.4165,68.1976,68.3784,65077.0
2022-02-09 10:40:00,71.85,71.88,71.6,71.69,63563.0,68.3784,68.407,68.1405,68.2262,63563.0
2022-02-09 10:50:00,71.67,71.73,71.62,71.7,58027.0,68.2071,68.2642,68.1595,68.2357,58027.0
2022-02-09 11:00:00,71.7,71.8,71.65,71.71,77302.0,68.2357,68.3308,68.1881,68.2452,77302.0
2022-02-09 11:10:00,71.69,71.81,71.61,71.79,57031.0,68.2262,68.3404,68.15,68.3213,57031.0
2022-02-09 11:20:00,71.79,71.89,71.78,71.85,43173.0,68.3213,68.4165,68.3118,68.3784,43173.0
2022-02-09 11:30:00,71.84,71.96,71.78,71.94,66238.0,68.3689,68.4831,68.3118,68.4641,66238.0
2022-02-09 11:40:00,71.97,72.05,71.93,72.02,48055.0,68.4926,68.5688,68.4546,68.5402,48055.0
2022-02-09 11:50:00,72.01,72.1,71.93,72.03,52424.0,68.5307,68.6163,68.4546,68.5497,52424.0
2022-02-09 12:00:00,72.02,72.08,71.94,72.0,41189.0,68.5402,68.5973,68.4641,68.5212,41189.0
2022-02-09 12:10:00,72.02,72.09,71.86,72.07,42228.0,68.5402,68.6068,68.3879,68.5878,42228.0
2022-02-09 12:20:00,72.06,72.1,72.01,72.05,37885.0,68.5783,68.6163,68.5307,68.5688,37885.0
2022-02-09 12:30:00,72.05,72.1,71.95,72.08,64501.0,68.5688,68.6163,68.4736,68.5973,64501.0
2022-02-09 12:40:00,72.1,72.11,71.96,72.06,45783.0,68.6163,68.6259,68.4831,68.5783,45783.0
2022-02-09 12:50:00,72.06,72.07,71.93,71.98,112483.0,68.5783,68.5878,68.4546,68.5021,112483.0
2022-02-09 13:00:00,71.98,71.98,71.84,71.88,294112.0,68.5021,68.5021,68.3689,68.407,294112.0
2022-02-09 13:10:00,71.88,71.93,71.77,71.78,62567.0,68.407,68.4546,68.3023,68.3118,62567.0
2022-02-09 13:20:00,71.79,71.8,71.64,71.69,48464.0,68.3213,68.3308,68.1786,68.2262,48464.0
2022-02-09 13:30:00,71.68,71.8,71.68,71.71,33686.0,68.2166,68.3308,68.2166,68.2452,33686.0
2022-02-09 13:40:00,71.71,71.76,71.58,71.6,74786.0,68.2452,68.2928,68.1215,68.1405,74786.0
2022-02-09 13:50:00,71.61,71.72,71.6,71.69,51697.0,68.15,68.2547,68.1405,68.2262,51697.0
2022-02-09 14:00:00,71.69,71.77,71.62,71.72,46643.0,68.2262,68.3023,68.1595,68.2547,46643.0
2022-02-09 14:10:00,71.72,71.75,71.68,71.73,49714.0,68.2547,68.2833,68.2166,68.2642,49714.0
2022-02-09 14:20:00,71.73,71.74,71.55,71.59,39882.0,68.2642,68.2737,68.0929,68.131,39882.0
2022-02-09 14:30:00,71.59,71.62,71.54,71.55,55009.0,68.131,68.1595,68.0834,68.0929,55009.0
2022-02-09 14:40:00,71.56,71.57,71.4,71.42,82537.0,68.1024,68.112,67.9502,67.9692,82537.0
2022-02-09 14:50:00,71.43,71.47,71.32,71.32,58880.0,67.9787,68.0168,67.874,67.874,58880.0
2022-02-09 15:00:00,71.32,71.34,71.19,71.2,81881.0,67.874,67.8931,67.7503,67.7598,81881.0
2022-02-09 15:10:00,71.19,71.3,71.19,71.28,51098.0,67.7503,67.855,67.7503,67.836,51098.0
2022-02-09 15:20:00,71.29,71.38,71.25,71.38,47258.0,67.8455,67.9311,67.8074,67.9311,47258.0
2022-02-09 15:30:00,71.37,71.58,71.34,71.47,118923.0,67.9216,68.1215,67.8931,68.0168,118923.0
2022-02-09 15:40:00,71.47,71.49,71.32,71.45,96227.0,68.0168,68.0358,67.874,67.9978,96227.0
2022-02-09 15:50:00,71.46,71.59,71.39,71.48,345865.0,68.0073,68.131,67.9407,68.0263,345865.0
2022-02-10 09:30:00,70.13,70.65,70.04,70.59,108539.0,66.7415,67.2364,66.6559,67.1793,108539.0
2022-02-10 09:40:00,70.6,70.72,70.33,70.46,114646.0,67.1888,67.303,66.9319,67.0556,114646.0
2022-02-10 09:50:00,70.46,70.95,70.43,70.95,64615.0,67.0556,67.5219,67.027,67.5219,64615.0
2022-02-10 10:00:00,70.95,71.19,70.93,71.16,104889.0,67.5219,67.7503,67.5029,67.7218,104889.0
2022-02-10 10:10:00,71.18,71.22,70.92,71.13,84121.0,67.7408,67.7789,67.4934,67.6932,84121.0
2022-02-10 10:20:00,71.12,71.4,71.05,71.25,61944.0,67.6837,67.9502,67.6171,67.8074,61944.0
2022-02-10 10:30:00,71.25,71.52,71.16,71.52,47087.0,67.8074,68.0644,67.7218,68.0644,47087.0
2022-02-10 10:40:00,71.53,71.58,71.36,71.48,40154.0,68.0739,68.1215,67.9121,68.0263,40154.0
2022-02-10 10:50:00,71.47,71.47,71.18,71.39,63712.0,68.0168,68.0168,67.7408,67.9407,63712.0
2022-02-10 11:00:00,71.36,71.54,71.27,71.51,41868.0,67.9121,68.0834,67.8264,68.0549,41868.0
2022-02-10 11:10:00,71.51,71.52,71.25,71.3,36107.0,68.0549,68.0644,67.8074,67.855,36107.0
2022-02-10 11:20:00,71.3,71.38,71.2,71.38,51382.0,67.855,67.9311,67.7598,67.9311,51382.0
2022-02-10 11:30:00,71.34,71.36,71.13,71.15,39569.0,67.8931,67.9121,67.6932,67.7122,39569.0
2022-02-10 11:40:00,71.16,71.47,71.16,71.43,39544.0,67.7218,68.0168,67.7218,67.9787,39544.0
2022-02-10 11:50:00,71.42,71.48,71.35,71.47,32153.0,67.9692,68.0263,67.9026,68.0168,32153.0
2022-02-10 12:00:00,71.48,71.51,71.38,71.41,27778.0,68.0263,68.0549,67.9311,67.9597,27778.0
2022-02-10 12:10:00,71.43,71.55,71.4,71.49,35502.0,67.9787,68.0929,67.9502,68.0358,35502.0
2022-02-10 12:20:00,71.48,71.65,71.48,71.65,32618.0,68.0263,68.1881,68.0263,68.1881,32618.0
2022-02-10 12:30:00,71.65,71.72,71.55,71.67,23478.0,68.1881,68.2547,68.0929,68.2071,23478.0
2022-02-10 12:40:00,71.66,71.66,71.08,71.17,55722.0,68.1976,68.1976,67.6456,67.7313,55722.0
2022-02-10 12:50:00,71.16,71.31,71.02,71.21,66522.0,67.7218,67.8645,67.5885,67.7693,66522.0
2022-02-10 13:00:00,71.21,71.34,71.17,71.24,36225.0,67.7693,67.8931,67.7313,67.7979,36225.0
2022-02-10 13:10:00,71.25,71.31,70.76,70.83,56598.0,67.8074,67.8645,67.3411,67.4077,56598.0
2022-02-10 13:20:00,70.84,70.96,70.79,70.8,34361.0,67.4172,67.5314,67.3696,67.3792,34361.0
2022-02-10 13:30:00,70.8,70.9,70.53,70.71,69620.0,67.3792,67.4743,67.1222,67.2935,69620.0
2022-02-10 13:40:00,70.7,70.9,70.7,70.79,39531.0,67.284,67.4743,67.284,67.3696,39531.0
2022-02-10 13:50:00,70.82,70.96,70.76,70.95,43033.0,67.3982,67.5314,67.3411,67.5219,43033.0
2022-02-10 14:00:00,70.94,70.97,70.62,70.71,50146.0,67.5124,67.5409,67.2079,67.2935,50146.0
2022-02-10 14:10:00,70.72,70.77,70.51,70.55,49006.0,67.303,67.3506,67.1032,67.1412,49006.0
2022-02-10 14:20:00,70.55,70.82,70.49,70.8,40882.0,67.1412,67.3982,67.0841,67.3792,40882.0
2022-02-10 14:30:00,70.81,70.89,70.73,70.79,93023.0,67.3887,67.4648,67.3125,67.3696,93023.0
2022-02-10 14:40:00,70.79,70.95,70.72,70.73,55458.0,67.3696,67.5219,67.303,67.3125,55458.0
2022-02-10 14:50:00,70.74,70.76,70.57,70.64,46496.0,67.3221,67.3411,67.1603,67.2269,46496.0
2022-02-10 15:00:00,70.63,70.74,70.54,70.74,48122.0,67.2174,67.3221,67.1317,67.3221,48122.0
2022-02-10 15:10:00,70.75,70.85,70.61,70.66,62139.0,67.3316,67.4267,67.1983,67.2459,62139.0
2022-02-10 15:20:00,70.66,70.76,70.58,70.67,55597.0,67.2459,67.3411,67.1698,67.2554,55597.0
2022-02-10 15:30:00,70.65,70.65,70.41,70.58,78724.0,67.2364,67.2364,67.008,67.1698,78724.0
2022-02-10 15:40:00,70.59,70.61,70.23,70.32,99639.0,67.1793,67.1983,66.8367,66.9223,99639.0
2022-02-10 15:50:00,70.32,70.72,70.23,70.64,383045.0,66.9223,67.303,66.8367,67.2269,383045.0
2022-02-11 09:30:00,70.45,70.67,70.28,70.43,72010.0,67.0461,67.2554,66.8843,67.027,72010.0
2022-02-11 09:40:00,70.42,70.7,70.21,70.63,36490.0,67.0175,67.284,66.8177,67.2174,36490.0
2022-02-11 09:50:00,70.61,70.62,70.14,70.17,92809.0,67.1983,67.2079,66.751,66.7796,92809.0
2022-02-11 10:00:00,70.19,70.62,70.13,70.57,89983.0,66.7986,67.2079,66.7415,67.1603,89983.0
2022-02-11 10:10:00,70.59,70.67,70.32,70.49,65259.0,67.1793,67.2554,66.9223,67.0841,65259.0
2022-02-11 10:20:00,70.49,70.58,70.32,70.45,70706.0,67.0841,67.1698,66.9223,67.0461,70706.0
2022-02-11 10:30:00,70.48,70.61,70.35,70.5,98831.0,67.0746,67.1983,66.9509,67.0937,98831.0
2022-02-11 10:40:00,70.52,70.52,70.26,70.35,57172.0,67.1127,67.1127,66.8652,66.9509,57172.0
2022-02-11 10:50:00,70.36,70.4,70.17,70.28,59127.0,66.9604,66.9985,66.7796,66.8843,59127.0
2022-02-11 11:00:00,70.27,70.44,70.21,70.22,49138.0,66.8748,67.0366,66.8177,66.8272,49138.0
2022-02-11 11:10:00,70.23,70.26,70.12,70.2,66682.0,66.8367,66.8652,66.732,66.8081,66682.0
2022-02-11 11:20:00,70.2,70.4,70.2,70.24,42093.0,66.8081,66.9985,66.8081,66.8462,42093.0
2022-02-11 11:30:00,70.26,70.34,70.08,70.14,63069.0,66.8652,66.9414,66.6939,66.751,63069.0
2022-02-11 11:40:00,70.14,70.19,70.07,70.13,33747.0,66.751,66.7986,66.6844,66.7415,33747.0
2022-02-11 11:50:00,70.12,70.31,70.07,70.29,40925.0,66.732,66.9128,66.6844,66.8938,40925.0
2022-02-11 12:00:00,70.3,70.39,70.26,70.35,32772.0,66.9033,66.989,66.8652,66.9509,32772.0
2022-02-11 12:10:00,70.34,70.45,70.31,70.37,44019.0,66.9414,67.0461,66.9128,66.9699,44019.0
2022-02-11 12:20:00,70.37,70.51,70.32,70.48,33728.0,66.9699,67.1032,66.9223,67.0746,33728.0
2022-02-11 12:30:00,70.47,70.51,70.43,70.48,33871.0,67.0651,67.1032,67.027,67.0746,33871.0
2022-02-11 12:40:00,70.47,70.53,70.36,70.37,35416.0,67.0651,67.1222,66.9604,66.9699,35416.0
2022-02-11 12:50:00,70.36,70.36,70.18,70.24,30565.0,66.9604,66.9604,66.7891,66.8462,30565.0
2022-02-11 13:00:00,70.25,70.36,70.14,70.33,45028.0,66.8557,66.9604,66.751,66.9319,45028.0
2022-02-11 13:10:00,70.31,70.33,70.24,70.33,27600.0,66.9128,66.9319,66.8462,66.9319,27600.0
2022-02-11 13:20:00,70.32,70.39,70.13,70.14,41920.0,66.9223,66.989,66.7415,66.751,41920.0
2022-02-11 13:30:00,70.14,70.15,69.58,69.58,129827.0,66.751,66.7606,66.2181,66.2181,129827.0
2022-02-11 13:40:00,69.58,69.66,69.25,69.41,68871.0,66.2181,66.2942,65.904,66.0563,68871.0
2022-02-11 13:50:00,69.42,69.48,69.16,69.19,74139.0,66.0658,66.1229,65.8184,65.8469,74139.0
2022-02-11 14:00:00,69.18,69.29,68.88,69.01,427124.0,65.8374,65.9421,65.5519,65.6756,427124.0
2022-02-11 14:10:00,69.04,69.32,68.91,69.2,235352.0,65.7042,65.9707,65.5805,65.8565,235352.0
2022-02-11 14:20:00,69.16,69.2,68.71,68.75,86878.0,65.8184,65.8565,65.3901,65.4282,86878.0
2022-02-11 14:30:00,68.75,69.14,68.7,68.85,85612.0,65.4282,65.7994,65.3806,65.5234,85612.0
2022-02-11 14:40:00,68.86,68.94,68.67,68.7,88050.0,65.5329,65.609,65.3521,65.3806,88050.0
2022-02-11 14:50:00,68.69,68.79,68.56,68.76,88196.0,65.3711,65.4663,65.2474,65.4377,88196.0
2022-02-11 15:00:00,68.76,69.05,68.69,68.71,92697.0,65.4377,65.7137,65.3711,65.3901,92697.0
2022-02-11 15:10:00,68.72,68.93,68.62,68.67,76241.0,65.3997,65.5995,65.3045,65.3521,76241.0
2022-02-11 15:20:00,68.68,68.91,68.62,68.88,49503.0,65.3616,65.5805,65.3045,65.5519,49503.0
2022-02-11 15:30:00,68.88,68.98,68.68,68.68,85513.0,65.5519,65.6471,65.3616,65.3616,85513.0
2022-02-11 15:40:00,68.69,68.98,68.49,68.98,124424.0,65.3711,65.6471,65.1808,65.6471,124424.0
2022-02-11 15:50:00,69.0,69.18,68.68,68.69,341465.0,65.6661,65.8374,65.3616,65.3711,341465.0
2022-02-14 09:30:00,68.79,68.98,68.36,68.79,193833.0,65.4663,65.6471,65.0571,65.4663,193833.0
2022-02-14 09:40:00,68.8,69.01,68.44,68.64,144337.0,65.4758,65.6756,65.1332,65.3235,144337.0
2022-02-14 09:50:00,68.68,68.98,68.65,68.68,78000.0,65.3616,65.6471,65.333,65.3616,78000.0
2022-02-14 10:00:00,68.69,68.69,68.14,68.27,61932.0,65.3711,65.3711,64.8477,64.9714,61932.0
2022-02-14 10:10:00,68.25,68.57,68.24,68.34,203775.0,64.9524,65.2569,64.9428,65.038,203775.0
2022-02-14 10:20:00,68.35,68.6,68.26,68.41,73418.0,65.0475,65.2855,64.9619,65.1046,73418.0
2022-02-14 10:30:00,68.37,68.43,67.93,68.06,92010.0,65.0666,65.1237,64.6478,64.7715,92010.0
2022-02-14 10:40:00,68.08,68.3,68.04,68.19,150621.0,64.7906,64.9999,64.7525,64.8953,150621.0
2022-02-14 10:50:00,68.21,68.26,68.02,68.1,76264.0,64.9143,64.9619,64.7335,64.8096,76264.0
2022-02-14 11:00:00,68.11,68.3,68.1,68.19,71896.0,64.8191,64.9999,64.8096,64.8953,71896.0
2022-02-14 11:10:00,68.18,68.27,68.02,68.26,176153.0,64.8857,64.9714,64.7335,64.9619,176153.0
2022-02-14 11:20:00,68.25,68.44,68.13,68.36,193578.0,64.9524,65.1332,64.8382,65.0571,193578.0
2022-02-14 11:30:00,68.36,68.41,68.13,68.18,75575.0,65.0571,65.1046,64.8382,64.8857,75575.0
2022-02-14 11:40:00,68.19,68.27,68.12,68.24,52219.0,64.8953,64.9714,64.8286,64.9428,52219.0
2022-02-14 11:50:00,68.25,68.3,68.05,68.27,87018.0,64.9524,64.9999,64.762,64.9714,87018.0
2022-02-14 12:00:00,68.27,68.4,68.14,68.16,90088.0,64.9714,65.0951,64.8477,64.8667,90088.0
2022-02-14 12:10:00,68.16,68.38,68.13,68.36,93754.0,64.8667,65.0761,64.8382,65.0571,93754.0
2022-02-14 12:20:00,68.36,68.48,68.34,68.48,145609.0,65.0571,65.1713,65.038,65.1713,145609.0
2022-02-14 12:30:00,68.48,68.57,68.25,68.29,74550.0,65.1713,65.2569,64.9524,64.9904,74550.0
2022-02-14 12:40:00,68.28,68.53,68.28,68.51,44219.0,64.9809,65.2188,64.9809,65.1998,44219.0
2022-02-14 12:50:00,68.5,68.54,68.36,68.48,42024.0,65.1903,65.2284,65.0571,65.1713,42024.0
2022-02-14 13:00:00,68.49,68.59,68.39,68.54,39063.0,65.1808,65.2759,65.0856,65.2284,39063.0
2022-02-14 13:10:00,68.55,68.59,68.45,68.56,37831.0,65.2379,65.2759,65.1427,65.2474,37831.0
2022-02-14 13:20:00,68.55,68.57,68.29,68.31,34062.0,65.2379,65.2569,64.9904,65.0095,34062.0
2022-02-14 13:30:00,68.3,68.32,68.14,68.28,80477.0,64.9999,65.019,64.8477,64.9809,80477.0
2022-02-14 13:40:00,68.28,68.3,68.02,68.05,38167.0,64.9809,64.9999,64.7335,64.762,38167.0
2022-02-14 13:50:00,68.05,68.05,67.72,67.79,54061.0,64.762,64.762,64.448,64.5146,54061.0
2022-02-14 14:00:00,67.78,67.87,67.63,67.66,68936.0,64.5051,64.5907,64.3623,64.3909,68936.0
2022-02-14 14:10:00,67.66,67.84,67.6,67.82,40420.0,64.3909,64.5622,64.3338,64.5431,40420.0
2022-02-14 14:20:00,67.83,68.19,67.71,68.03,67239.0,64.5527,64.8953,64.4385,64.743,67239.0
2022-02-14 14:30:00,68.01,68.16,67.87,68.08,56810.0,64.724,64.8667,64.5907,64.7906,56810.0
2022-02-14 14:40:00,68.08,68.15,67.96,68.04,51194.0,64.7906,64.8572,64.6764,64.7525,51194.0
2022-02-14 14:50:00,68.03,68.32,68.02,68.1,70395.0,64.743,65.019,64.7335,64.8096,70395.0
2022-02-14 15:00:00,68.12,68.18,67.9,68.11,59057.0,64.8286,64.8857,64.6193,64.8191,59057.0
2022-02-14 15:10:00,68.09,68.2,68.0,68.02,58199.0,64.8001,64.9048,64.7144,64.7335,58199.0
2022-02-14 15:20:00,68.02,68.28,67.93,68.19,66698.0,64.7335,64.9809,64.6478,64.8953,66698.0
2022-02-14 15:30:00,68.17,68.36,68.13,68.23,141146.0,64.8762,65.0571,64.8382,64.9333,141146.0
2022-02-14 15:40:00,68.26,68.29,68.03,68.19,189871.0,64.9619,64.9904,64.743,64.8953,189871.0
2022-02-14 15:50:00,68.19,68.19,67.97,67.99,501436.0,64.8953,64.8953,64.6859,64.7049,501436.0
2022-02-15 09:30:00,68.46,68.95,68.25,68.94,293749.0,65.1522,65.6185,64.9524,65.609,293749.0
2022-02-15 09:40:00,68.93,68.98,68.65,68.65,178651.0,65.5995,65.6471,65.333,65.333,178651.0
2022-02-15 09:50:00,68.65,69.11,68.55,68.65,148581.0,65.333,65.7708,65.2379,65.333,148581.0
2022-02-15 10:00:00,68.66,68.67,68.37,68.48,95770.0,65.3426,65.3521,65.0666,65.1713,95770.0
2022-02-15 10:10:00,68.48,68.7,68.4,68.52,89266.0,65.1713,65.3806,65.0951,65.2093,89266.0
2022-02-15 10:20:00,68.52,68.8,68.46,68.6,119554.0,65.2093,65.4758,65.1522,65.2855,119554.0
2022-02-15 10:30:00,68.6,68.9,68.54,68.9,115098.0,65.2855,65.571,65.2284,65.571,115098.0
2022-02-15 10:40:00,68.9,69.02,68.88,68.98,109431.0,65.571,65.6852,65.5519,65.6471,109431.0
2022-02-15 10:50:00,68.96,68.98,68.83,68.89,97357.0,65.6281,65.6471,65.5043,65.5614,97357.0
2022-02-15 11:00:00,68.89,68.91,68.77,68.9,92159.0,65.5614,65.5805,65.4472,65.571,92159.0
2022-02-15 11:10:00,68.89,68.94,68.68,68.7,101579.0,65.5614,65.609,65.3616,65.3806,101579.0
2022-02-15 11:20:00,68.7,68.74,68.62,68.64,82560.0,65.3806,65.4187,65.3045,65.3235,82560.0
2022-02-15 11:30:00,68.65,68.98,68.65,68.87,101881.0,65.333,65.6471,65.333,65.5424,101881.0
2022-02-15 11:40:00,68.86,68.95,68.84,68.91,75105.0,65.5329,65.6185,65.5139,65.5805,75105.0
2022-02-15 11:50:00,68.91,69.04,68.84,68.95,80651.0,65.5805,65.7042,65.5139,65.6185,80651.0
2022-02-15 12:00:00,68.96,69.06,68.8,68.85,64946.0,65.6281,65.7232,65.4758,65.5234,64946.0
2022-02-15 12:10:00,68.84,68.92,68.69,68.7,75025.0,65.5139,65.59,65.3711,65.3806,75025.0
2022-02-15 12:20:00,68.7,68.72,68.53,68.64,63017.0,65.3806,65.3997,65.2188,65.3235,63017.0
2022-02-15 12:30:00,68.63,68.72,68.6,68.66,67341.0,65.314,65.3997,65.2855,65.3426,67341.0
2022-02-15 12:40:00,68.66,68.68,68.4,68.41,58307.0,65.3426,65.3616,65.0951,65.1046,58307.0
2022-02-15 12:50:00,68.41,68.61,68.41,68.61,54931.0,65.1046,65.295,65.1046,65.295,54931.0
2022-02-15 13:00:00,68.61,68.73,68.59,68.68,50177.0,65.295,65.4092,65.2759,65.3616,50177.0
2022-02-15 13:10:00,68.67,68.7,68.59,68.69,85652.0,65.3521,65.3806,65.2759,65.3711,85652.0
2022-02-15 13:20:00,68.7,68.9,68.69,68.89,59736.0,65.3806,65.571,65.3711,65.5614,59736.0
2022-02-15 13:30:00,68.89,68.89,68.74,68.78,63524.0,65.5614,65.5614,65.4187,65.4568,63524.0
2022-02-15 13:40:00,68.79,68.82,68.72,68.78,49413.0,65.4663,65.4948,65.3997,65.4568,49413.0
2022-02-15 13:50:00,68.77,68.79,68.67,68.73,99018.0,65.4472,65.4663,65.3521,65.4092,99018.0
2022-02-15 14:00:00,68.73,68.77,68.55,68.62,77441.0,65.4092,65.4472,65.2379,65.3045,77441.0
2022-02-15 14:10:00,68.62,68.81,68.61,68.74,99813.0,65.3045,65.4853,65.295,65.4187,99813.0
2022-02-15 14:20:00,68.73,68.75,68.6,68.66,59475.0,65.4092,65.4282,65.2855,65.3426,59475.0
2022-02-15 14:30:00,68.65,68.72,68.62,68.66,56882.0,65.333,65.3997,65.3045,65.3426,56882.0
2022-02-15 14:40:00,68.66,68.76,68.55,68.62,71599.0,65.3426,65.4377,65.2379,65.3045,71599.0
2022-02-15 14:50:00,68.61,68.71,68.57,68.69,76010.0,65.295,65.3901,65.2569,65.3711,76010.0
2022-02-15 15:00:00,68.68,68.81,68.65,68.79,90259.0,65.3616,65.4853,65.333,65.4663,90259.0
2022-02-15 15:10:00,68.78,68.84,68.72,68.81,81990.0,65.4568,65.5139,65.3997,65.4853,81990.0
2022-02-15 15:20:00,68.82,68.85,68.74,68.81,126336.0,65.4948,65.5234,65.4187,65.4853,126336.0
2022-02-15 15:30:00,68.81,68.82,68.59,68.59,182144.0,65.4853,65.4948,65.2759,65.2759,182144.0
2022-02-15 15:40:00,68.59,68.75,68.5,68.59,576789.0,65.2759,65.4282,65.1903,65.2759,576789.0
2022-02-15 15:50:00,68.59,69.0,68.59,68.88,750525.0,65.2759,65.6661,65.2759,65.5519,750525.0
2022-02-16 09:30:00,68.4,68.84,68.25,68.25,129243.0,65.0951,65.5139,64.9524,64.9524,129243.0
2022-02-16 09:40:00,68.25,68.31,67.81,67.88,93198.0,64.9524,65.0095,64.5336,64.6002,93198.0
2022-02-16 09:50:00,67.85,67.85,67.33,67.34,106650.0,64.5717,64.5717,64.0768,64.0863,106650.0
2022-02-16 10:00:00,67.32,67.59,67.16,67.52,97428.0,64.0673,64.3243,63.915,64.2576,97428.0
2022-02-16 10:10:00,67.51,67.56,67.11,67.17,73833.0,64.2481,64.2957,63.8674,63.9245,73833.0
2022-02-16 10:20:00,67.17,67.19,67.0,67.06,87169.0,63.9245,63.9436,63.7628,63.8199,87169.0
2022-02-16 10:30:00,67.06,67.17,66.88,66.88,124634.0,63.8199,63.9245,63.6486,63.6486,124634.0
2022-02-16 10:40:00,66.87,66.92,66.73,66.81,117865.0,63.639,63.6866,63.5058,63.5819,117865.0
2022-02-16 10:50:00,66.79,66.87,66.53,66.59,65584.0,63.5629,63.639,63.3155,63.3726,65584.0
2022-02-16 11:00:00,66.6,66.68,66.51,66.66,58240.0,63.3821,63.4582,63.2964,63.4392,58240.0
2022-02-16 11:10:00,66.66,66.71,66.51,66.55,60986.0,63.4392,63.4868,63.2964,63.3345,60986.0
2022-02-16 11:20:00,66.54,66.7,66.54,66.7,64686.0,63.325,63.4773,63.325,63.4773,64686.0
2022-02-16 11:30:00,66.69,66.83,66.62,66.77,87003.0,63.4677,63.601,63.4011,63.5439,87003.0
2022-02-16 11:40:00,66.76,66.9,66.72,66.73,91660.0,63.5344,63.6676,63.4963,63.5058,91660.0
2022-02-16 11:50:00,66.74,66.83,66.64,66.71,88268.0,63.5153,63.601,63.4202,63.4868,88268.0
2022-02-16 12:00:00,66.72,66.74,66.61,66.62,58148.0,63.4963,63.5153,63.3916,63.4011,58148.0
2022-02-16 12:10:00,66.62,66.64,66.56,66.58,66768.0,63.4011,63.4202,63.344,63.3631,66768.0
2022-02-16 12:20:00,66.58,66.59,66.43,66.45,78004.0,63.3631,63.3726,63.2203,63.2393,78004.0
2022-02-16 12:30:00,66.45,66.45,66.25,66.33,64947.0,63.2393,63.2393,63.049,63.1251,64947.0
2022-02-16 12:40:00,66.35,66.65,66.34,66.64,34976.0,63.1442,63.4297,63.1347,63.4202,34976.0
2022-02-16 12:50:00,66.66,66.72,66.64,66.71,94595.0,63.4392,63.4963,63.4202,63.4868,94595.0
2022-02-16 13:00:00,66.69,66.78,66.62,66.73,30348.0,63.4677,63.5534,63.4011,63.5058,30348.0
2022-02-16 13:10:00,66.74,66.8,66.67,66.76,59429.0,63.5153,63.5724,63.4487,63.5344,59429.0
2022-02-16 13:20:00,66.76,66.79,66.65,66.69,94915.0,63.5344,63.5629,63.4297,63.4677,94915.0
2022-02-16 13:30:00,66.69,66.81,66.61,66.75,41733.0,63.4677,63.5819,63.3916,63.5248,41733.0
2022-02-16 13:40:00,66.75,66.83,66.68,66.74,37616.0,63.5248,63.601,63.4582,63.5153,37616.0
2022-02-16 13:50:00,66.75,66.88,66.71,66.85,42296.0,63.5248,63.6486,63.4868,63.62,42296.0
2022-02-16 14:00:00,66.85,67.12,66.64,66.97,115646.0,63.62,63.877,63.4202,63.7342,115646.0
2022-02-16 14:10:00,66.97,67.0,66.7,66.95,139955.0,63.7342,63.7628,63.4773,63.7152,139955.0
2022-02-16 14:20:00,66.95,67.22,66.93,67.04,99533.0,63.7152,63.9721,63.6961,63.8008,99533.0
2022-02-16 14:30:00,67.05,67.22,66.96,67.05,66065.0,63.8103,63.9721,63.7247,63.8103,66065.0
2022-02-16 14:40:00,67.05,67.08,66.91,66.95,49476.0,63.8103,63.8389,63.6771,63.7152,49476.0
2022-02-16 14:50:00,66.96,67.21,66.94,67.2,41424.0,63.7247,63.9626,63.7057,63.9531,41424.0
2022-02-16 15:00:00,67.21,67.36,67.17,67.31,61645.0,63.9626,64.1054,63.9245,64.0578,61645.0
2022-02-16 15:10:00,67.32,67.39,67.27,67.39,53672.0,64.0673,64.1339,64.0197,64.1339,53672.0
2022-02-16 15:20:00,67.4,67.54,67.35,67.44,146084.0,64.1434,64.2767,64.0959,64.1815,146084.0
2022-02-16 15:30:00,67.44,67.47,67.32,67.39,188179.0,64.1815,64.2101,64.0673,64.1339,188179.0
2022-02-16 15:40:00,67.39,67.4,67.25,67.34,225578.0,64.1339,64.1434,64.0007,64.0863,225578.0
2022-02-16 15:50:00,67.34,67.45,67.03,67.1,433987.0,64.0863,64.191,63.7913,63.8579,433987.0
2022-02-17 09:30:00,66.26,66.74,66.26,66.67,150169.0,63.0585,63.5153,63.0585,63.4487,150169.0
2022-02-17 09:40:00,66.69,66.85,66.22,66.3,92732.0,63.4677,63.62,63.0204,63.0966,92732.0
2022-02-17 09:50:00,66.3,66.3,66.01,66.13,103810.0,63.0966,63.0966,62.8206,62.9348,103810.0
2022-02-17 10:00:00,66.14,66.22,66.04,66.14,143535.0,62.9443,63.0204,62.8491,62.9443,143535.0
2022-02-17 10:10:00,66.16,66.23,66.04,66.05,69999.0,62.9633,63.03,62.8491,62.8587,69999.0
2022-02-17 10:20:00,66.04,66.04,65.76,65.78,106294.0,62.8491,62.8491,62.5827,62.6017,106294.0
2022-02-17 10:30:00,65.79,65.89,65.7,65.77,112076.0,62.6112,62.7064,62.5256,62.5922,112076.0
2022-02-17 10:40:00,65.77,65.87,65.62,65.63,95894.0,62.5922,62.6874,62.4494,62.459,95894.0
2022-02-17 10:50:00,65.63,65.71,65.58,65.67,129531.0,62.459,62.5351,62.4114,62.497,129531.0
2022-02-17 11:00:00,65.66,65.71,65.52,65.58,92920.0,62.4875,62.5351,62.3543,62.4114,92920.0
2022-02-17 11:10:00,65.6,65.81,65.59,65.73,141630.0,62.4304,62.6303,62.4209,62.5541,141630.0
2022-02-17 11:20:00,65.73,65.79,65.65,65.67,113113.0,62.5541,62.6112,62.478,62.497,113113.0
2022-02-17 11:30:00,65.66,65.73,65.56,65.59,124136.0,62.4875,62.5541,62.3923,62.4209,124136.0
2022-02-17 11:40:00,65.59,65.71,65.55,65.71,103808.0,62.4209,62.5351,62.3828,62.5351,103808.0
2022-02-17 11:50:00,65.7,65.75,65.55,65.56,139017.0,62.5256,62.5732,62.3828,62.3923,139017.0
2022-02-17 12:00:00,65.58,65.63,65.51,65.53,43875.0,62.4114,62.459,62.3448,62.3638,43875.0
2022-02-17 12:10:00,65.53,65.54,65.38,65.41,66455.0,62.3638,62.3733,62.221,62.2496,66455.0
2022-02-17 12:20:00,65.4,65.55,65.39,65.51,114053.0,62.2401,62.3828,62.2306,62.3448,114053.0
2022-02-17 12:30:00,65.51,65.59,65.4,65.42,139775.0,62.3448,62.4209,62.2401,62.2591,139775.0
2022-02-17 12:40:00,65.41,65.41,65.25,65.28,73386.0,62.2496,62.2496,62.0973,62.1259,73386.0
2022-02-17 12:50:00,65.26,65.3,65.2,65.24,92167.0,62.1068,62.1449,62.0497,62.0878,92167.0
2022-02-17 13:00:00,65.24,65.31,65.16,65.2,169363.0,62.0878,62.1544,62.0117,62.0497,169363.0
2022-02-17 13:10:00,65.2,65.22,65.11,65.13,126464.0,62.0497,62.0688,61.9641,61.9831,126464.0
2022-02-17 13:20:00,65.12,65.12,65.0,65.03,128564.0,61.9736,61.9736,61.8594,61.8879,128564.0
2022-02-17 13:30:00,65.04,65.1,64.97,64.98,223681.0,61.8975,61.9546,61.8308,61.8404,223681.0
2022-02-17 13:40:00,64.98,65.02,64.94,64.96,194667.0,61.8404,61.8784,61.8023,61.8213,194667.0
2022-02-17 13:50:00,64.95,65.14,64.95,65.13,189552.0,61.8118,61.9926,61.8118,61.9831,189552.0
2022-02-17 14:00:00,65.13,65.27,65.09,65.22,157579.0,61.9831,62.1164,61.945,62.0688,157579.0
2022-02-17 14:10:00,65.22,65.31,65.19,65.2,68034.0,62.0688,62.1544,62.0402,62.0497,68034.0
2022-02-17 14:20:00,65.2,65.21,65.05,65.12,36833.0,62.0497,62.0592,61.907,61.9736,36833.0
2022-02-17 14:30:00,65.12,65.14,65.01,65.06,57414.0,61.9736,61.9926,61.8689,61.9165,57414.0
2022-02-17 14:40:00,65.06,65.11,65.0,65.1,52634.0,61.9165,61.9641,61.8594,61.9546,52634.0
2022-02-17 14:50:00,65.1,65.11,64.98,65.02,80012.0,61.9546,61.9641,61.8404,61.8784,80012.0
2022-02-17 15:00:00,65.03,65.18,64.99,64.99,106110.0,61.8879,62.0307,61.8499,61.8499,106110.0
2022-02-17 15:10:00,64.99,65.03,64.88,64.96,81310.0,61.8499,61.8879,61.7452,61.8213,81310.0
2022-02-17 15:20:00,64.97,65.09,64.97,65.0,102985.0,61.8308,61.945,61.8308,61.8594,102985.0
2022-02-17 15:30:00,64.99,65.11,64.86,65.1,124638.0,61.8499,61.9641,61.7262,61.9546,124638.0
2022-02-17 15:40:00,65.09,65.2,65.04,65.11,198164.0,61.945,62.0497,61.8975,61.9641,198164.0
2022-02-17 15:50:00,65.12,65.25,64.97,65.17,616051.0,61.9736,62.0973,61.8308,62.0212,616051.0
2022-02-18 09:30:00,65.12,65.82,64.96,65.76,305478.0,61.9736,62.6398,61.8213,62.5827,305478.0
2022-02-18 09:40:00,65.74,66.09,65.63,65.92,171511.0,62.5636,62.8967,62.459,62.7349,171511.0
2022-02-18 09:50:00,65.94,66.4,65.92,66.23,124084.0,62.754,63.1918,62.7349,63.03,124084.0
2022-02-18 10:00:00,66.23,66.25,66.06,66.18,124137.0,63.03,63.049,62.8682,62.9824,124137.0
2022-02-18 10:10:00,66.2,66.45,66.11,66.28,148316.0,63.0014,63.2393,62.9158,63.0776,148316.0
2022-02-18 10:20:00,66.3,66.35,66.02,66.06,88973.0,63.0966,63.1442,62.8301,62.8682,88973.0
2022-02-18 10:30:00,66.06,66.08,65.92,65.97,81569.0,62.8682,62.8872,62.7349,62.7825,81569.0
2022-02-18 10:40:00,65.97,66.07,65.81,65.88,85669.0,62.7825,62.8777,62.6303,62.6969,85669.0
2022-02-18 10:50:00,65.89,65.98,65.77,65.77,48204.0,62.7064,62.792,62.5922,62.5922,48204.0
2022-02-18 11:00:00,65.79,65.8,65.49,65.49,63326.0,62.6112,62.6207,62.3257,62.3257,63326.0
2022-02-18 11:10:00,65.51,65.69,65.43,65.69,55079.0,62.3448,62.5161,62.2686,62.5161,55079.0
2022-02-18 11:20:00,65.69,65.78,65.68,65.7,49622.0,62.5161,62.6017,62.5065,62.5256,49622.0
2022-02-18 11:30:00,65.7,65.8,65.6,65.67,97183.0,62.5256,62.6207,62.4304,62.497,97183.0
2022-02-18 11:40:00,65.67,65.76,65.65,65.68,61074.0,62.497,62.5827,62.478,62.5065,61074.0
2022-02-18 11:50:00,65.68,65.69,65.39,65.43,82507.0,62.5065,62.5161,62.2306,62.2686,82507.0
2022-02-18 12:00:00,65.43,65.58,65.39,65.57,46175.0,62.2686,62.4114,62.2306,62.4019,46175.0
2022-02-18 12:10:00,65.58,65.84,65.58,65.76,48573.0,62.4114,62.6588,62.4114,62.5827,48573.0
2022-02-18 12:20:00,65.76,65.82,65.7,65.75,45739.0,62.5827,62.6398,62.5256,62.5732,45739.0
2022-02-18 12:30:00,65.75,65.89,65.49,65.49,80979.0,62.5732,62.7064,62.3257,62.3257,80979.0
2022-02-18 12:40:00,65.5,65.66,65.49,65.62,61832.0,62.3352,62.4875,62.3257,62.4494,61832.0
2022-02-18 12:50:00,65.61,65.68,65.55,65.56,39821.0,62.4399,62.5065,62.3828,62.3923,39821.0
2022-02-18 13:00:00,65.56,65.6,65.48,65.59,53369.0,62.3923,62.4304,62.3162,62.4209,53369.0
2022-02-18 13:10:00,65.6,65.62,65.47,65.5,41352.0,62.4304,62.4494,62.3067,62.3352,41352.0
2022-02-18 13:20:00,65.52,65.72,65.48,65.58,56814.0,62.3543,62.5446,62.3162,62.4114,56814.0
2022-02-18 13:30:00,65.59,65.72,65.54,65.72,46516.0,62.4209,62.5446,62.3733,62.5446,46516.0
2022-02-18 13:40:00,65.71,65.87,65.67,65.82,58338.0,62.5351,62.6874,62.497,62.6398,58338.0
2022-02-18 13:50:00,65.82,65.94,65.82,65.87,64072.0,62.6398,62.754,62.6398,62.6874,64072.0
2022-02-18 14:00:00,65.89,66.02,65.85,65.9,50143.0,62.7064,62.8301,62.6683,62.7159,50143.0
2022-02-18 14:10:00,65.89,66.11,65.88,66.11,45059.0,62.7064,62.9158,62.6969,62.9158,45059.0
2022-02-18 14:20:00,66.11,66.33,66.08,66.31,101047.0,62.9158,63.1251,62.8872,63.1061,101047.0
2022-02-18 14:30:00,66.31,66.43,66.15,66.2,80387.0,63.1061,63.2203,62.9538,63.0014,80387.0
2022-02-18 14:40:00,66.18,66.26,66.14,66.17,55797.0,62.9824,63.0585,62.9443,62.9729,55797.0
2022-02-18 14:50:00,66.18,66.5,66.15,66.41,94249.0,62.9824,63.2869,62.9538,63.2013,94249.0
2022-02-18 15:00:00,66.43,66.51,66.2,66.26,102128.0,63.2203,63.2964,63.0014,63.0585,102128.0
2022-02-18 15:10:00,66.26,66.39,66.08,66.12,87210.0,63.0585,63.1822,62.8872,62.9253,87210.0
2022-02-18 15:20:00,66.12,66.2,66.06,66.06,87588.0,62.9253,63.0014,62.8682,62.8682,87588.0
2022-02-18 15:30:00,66.05,66.05,65.86,65.92,173895.0,62.8587,62.8587,62.6778,62.7349,173895.0
2022-02-18 15:40:00,65.92,66.2,65.92,66.17,174108.0,62.7349,63.0014,62.7349,62.9729,174108.0
2022-02-18 15:50:00,66.16,66.19,65.97,66.15,636866.0,62.9633,62.9919,62.7825,62.9538,636866.0
2022-02-22 09:30:00,66.06,66.12,65.4,65.64,261344.0,62.8682,62.9253,62.2401,62.4685,261344.0
2022-02-22 09:40:00,65.64,66.33,65.62,66.31,184709.0,62.4685,63.1251,62.4494,63.1061,184709.0
2022-02-22 09:50:00,66.31,66.61,66.27,66.45,156618.0,63.1061,63.3916,63.068,63.2393,156618.0
2022-02-22 10:00:00,66.45,66.54,66.17,66.4,138046.0,63.2393,63.325,62.9729,63.1918,138046.0
2022-02-22 10:10:00,66.41,66.82,66.29,66.73,98223.0,63.2013,63.5915,63.0871,63.5058,98223.0
2022-02-22 10:20:00,66.72,66.91,66.66,66.83,114343.0,63.4963,63.6771,63.4392,63.601,114343.0
2022-02-22 10:30:00,66.83,66.84,66.57,66.63,101031.0,63.601,63.6105,63.3535,63.4106,101031.0
2022-02-22 10:40:00,66.63,66.69,66.45,66.54,108429.0,63.4106,63.4677,63.2393,63.325,108429.0
2022-02-22 10:50:00,66.52,66.52,66.04,66.12,134489.0,63.306,63.306,62.8491,62.9253,134489.0
2022-02-22 11:00:00,66.1,66.21,65.99,65.99,113714.0,62.9062,63.0109,62.8016,62.8016,113714.0
2022-02-22 11:10:00,65.97,66.04,65.81,65.9,82854.0,62.7825,62.8491,62.6303,62.7159,82854.0
2022-02-22 11:20:00,65.91,66.18,65.83,65.95,118558.0,62.7254,62.9824,62.6493,62.7635,118558.0
2022-02-22 11:30:00,65.93,66.09,65.92,66.02,91236.0,62.7445,62.8967,62.7349,62.8301,91236.0
2022-02-22 11:40:00,66.01,66.16,65.91,65.95,97048.0,62.8206,62.9633,62.7254,62.7635,97048.0
2022-02-22 11:50:00,65.94,66.07,65.77,65.95,90854.0,62.754,62.8777,62.5922,62.7635,90854.0
2022-02-22 12:00:00,65.96,66.07,65.89,66.07,66008.0,62.773,62.8777,62.7064,62.8777,66008.0
2022-02-22 12:10:00,66.1,66.1,65.84,65.86,96725.0,62.9062,62.9062,62.6588,62.6778,96725.0
2022-02-22 12:20:00,65.85,65.89,65.65,65.7,94630.0,62.6683,62.7064,62.478,62.5256,94630.0
2022-02-22 12:30:00,65.71,65.77,65.57,65.65,86923.0,62.5351,62.5922,62.4019,62.478,86923.0
2022-02-22 12:40:00,65.64,65.66,65.49,65.51,92279.0,62.4685,62.4875,62.3257,62.3448,92279.0
2022-02-22 12:50:00,65.52,65.7,65.52,65.62,104385.0,62.3543,62.5256,62.3543,62.4494,104385.0
2022-02-22 13:00:00,65.64,65.72,65.53,65.67,58196.0,62.4685,62.5446,62.3638,62.497,58196.0
2022-02-22 13:10:00,65.67,65.77,65.33,65.34,82577.0,62.497,62.5922,62.1735,62.183,82577.0
2022-02-22 13:20:00,65.34,65.49,65.25,65.32,101733.0,62.183,62.3257,62.0973,62.1639,101733.0
2022-02-22 13:30:00,65.33,65.42,65.26,65.3,59252.0,62.1735,62.2591,62.1068,62.1449,59252.0
2022-02-22 13:40:00,65.29,65.36,65.14,65.25,83674.0,62.1354,62.202,61.9926,62.0973,83674.0
2022-02-22 13:50:00,65.24,65.31,65.09,65.31,81695.0,62.0878,62.1544,61.945,62.1544,81695.0
2022-02-22 14:00:00,65.29,65.29,65.0,65.04,83697.0,62.1354,62.1354,61.8594,61.8975,83697.0
2022-02-22 14:10:00,65.04,65.28,64.99,65.19,83519.0,61.8975,62.1259,61.8499,62.0402,83519.0
2022-02-22 14:20:00,65.2,65.44,64.97,65.25,94070.0,62.0497,62.2781,61.8308,62.0973,94070.0
2022-02-22 14:30:00,65.24,65.44,65.13,65.18,92071.0,62.0878,62.2781,61.9831,62.0307,92071.0
2022-02-22 14:40:00,65.18,65.38,64.97,65.38,103166.0,62.0307,62.221,61.8308,62.221,103166.0
2022-02-22 14:50:00,65.39,65.71,65.31,65.62,151364.0,62.2306,62.5351,62.1544,62.4494,151364.0
2022-02-22 15:00:00,65.63,65.93,65.62,65.7,96524.0,62.459,62.7445,62.4494,62.5256,96524.0
2022-02-22 15:10:00,65.71,65.92,65.7,65.74,104315.0,62.5351,62.7349,62.5256,62.5636,104315.0
2022-02-22 15:20:00,65.74,65.81,65.51,65.52,138354.0,62.5636,62.6303,62.3448,62.3543,138354.0
2022-02-22 15:30:00,65.52,65.62,65.36,65.56,203652.0,62.3543,62.4494,62.202,62.3923,203652.0
2022-02-22 15:40:00,65.57,65.61,65.23,65.28,268107.0,62.4019,62.4399,62.0783,62.1259,268107.0
2022-02-22 15:50:00,65.3,65.3,64.97,65.24,741096.0,62.1449,62.1449,61.8308,62.0878,741096.0
2022-02-23 09:30:00,60.92,61.96,60.23,61.5,1431228.0,57.9765,58.9663,57.3199,58.5285,1431228.0
2022-02-23 09:40:00,61.78,61.79,60.76,60.87,1079791.0,58.795,58.8045,57.8243,57.9289,1079791.0
2022-02-23 09:50:00,60.9,61.07,60.42,60.8,569684.0,57.9575,58.1193,57.5007,57.8623,569684.0
2022-02-23 10:00:00,60.81,60.86,60.18,60.26,471189.0,57.8718,57.9194,57.2723,57.3484,471189.0
2022-02-23 10:10:00,60.27,60.55,60.03,60.45,436042.0,57.3579,57.6244,57.1295,57.5292,436042.0
2022-02-23 10:20:00,60.45,60.54,60.25,60.25,301958.0,57.5292,57.6149,57.3389,57.3389,301958.0
2022-02-23 10:30:00,60.26,61.0,60.17,60.57,539156.0,57.3484,58.0527,57.2628,57.6434,539156.0
2022-02-23 10:40:00,60.57,60.64,60.3,60.5,314911.0,57.6434,57.7101,57.3865,57.5768,314911.0
2022-02-23 10:50:00,60.47,60.57,60.21,60.3,221293.0,57.5483,57.6434,57.3008,57.3865,221293.0
2022-02-23 11:00:00,60.3,60.4,59.89,59.89,285723.0,57.3865,57.4817,56.9963,56.9963,285723.0
2022-02-23 11:10:00,59.89,60.49,59.85,60.16,456007.0,56.9963,57.5673,56.9582,57.2533,456007.0
2022-02-23 11:20:00,60.2,63.0,60.06,62.49,1075906.0,57.2913,59.956,57.1581,59.4707,1075906.0
2022-02-23 11:30:00,62.49,64.32,62.03,62.48,1629912.0,59.4707,61.2123,59.0329,59.4612,1629912.0
2022-02-23 11:40:00,62.5,64.1,62.28,64.01,728839.0,59.4802,61.0029,59.2708,60.9172,728839.0
2022-02-23 11:50:00,64.0,65.84,63.65,64.51,1264722.0,60.9077,62.6588,60.5746,61.3931,1264722.0
2022-02-23 12:00:00,64.53,64.76,64.09,64.72,421597.0,61.4121,61.631,60.9934,61.5929,421597.0
2022-02-23 12:10:00,64.73,65.03,64.39,64.69,546091.0,61.6024,61.8879,61.2789,61.5644,546091.0
2022-02-23 12:20:00,64.7,65.01,64.11,64.24,545365.0,61.5739,61.8689,61.0124,61.1361,545365.0
2022-02-23 12:30:00,64.21,64.25,62.5,62.61,735824.0,61.1076,61.1456,59.4802,59.5849,735824.0
2022-02-23 12:40:00,62.61,63.02,62.4,62.54,376506.0,59.5849,59.9751,59.385,59.5183,376506.0
2022-02-23 12:50:00,62.5,62.55,61.9,62.24,432949.0,59.4802,59.5278,58.9092,59.2328,432949.0
2022-02-23 13:00:00,62.23,62.3,61.94,61.99,388187.0,59.2232,59.2899,58.9472,58.9948,388187.0
2022-02-23 13:10:00,62.01,62.03,61.57,61.96,275734.0,59.0139,59.0329,58.5951,58.9663,275734.0
2022-02-23 13:20:00,61.96,62.12,61.62,61.8,255544.0,58.9663,59.1185,58.6427,58.814,255544.0
2022-02-23 13:30:00,61.82,62.3,61.78,62.29,162651.0,58.833,59.2899,58.795,59.2803,162651.0
2022-02-23 13:40:00,62.3,62.55,62.02,62.5,272105.0,59.2899,59.5278,59.0234,59.4802,272105.0
2022-02-23 13:50:00,62.51,62.74,62.39,62.53,269885.0,59.4897,59.7086,59.3755,59.5087,269885.0
2022-02-23 14:00:00,62.53,62.66,62.43,62.65,155341.0,59.5087,59.6325,59.4136,59.6229,155341.0
2022-02-23 14:10:00,62.67,62.75,62.5,62.74,170085.0,59.642,59.7181,59.4802,59.7086,170085.0
2022-02-23 14:20:00,62.74,62.78,62.15,62.23,222774.0,59.7086,59.7467,59.1471,59.2232,222774.0
2022-02-23 14:30:00,62.23,62.42,62.03,62.03,189635.0,59.2232,59.4041,59.0329,59.0329,189635.0
2022-02-23 14:40:00,62.02,62.32,61.94,62.19,186747.0,59.0234,59.3089,58.9472,59.1852,186747.0
2022-02-23 14:50:00,62.17,62.27,61.93,62.17,493708.0,59.1661,59.2613,58.9377,59.1661,493708.0
2022-02-23 15:00:00,62.16,62.21,61.98,62.09,150752.0,59.1566,59.2042,58.9853,59.09,150752.0
2022-02-23 15:10:00,62.09,62.35,62.01,62.25,169379.0,59.09,59.3374,59.0139,59.2423,169379.0
2022-02-23 15:20:00,62.25,62.62,62.17,62.59,176467.0,59.2423,59.5944,59.1661,59.5658,176467.0
2022-02-23 15:30:00,62.58,63.0,62.55,62.91,484343.0,59.5563,59.956,59.5278,59.8704,484343.0
2022-02-23 15:40:00,62.93,62.95,62.68,62.78,644624.0,59.8894,59.9084,59.6515,59.7467,644624.0
2022-02-23 15:50:00,62.76,62.8,62.43,62.49,1410597.0,59.7276,59.7657,59.4136,59.4707,1410597.0
2022-02-24 09:30:00,61.51,62.21,60.99,61.93,450366.0,58.538,59.2042,58.0431,58.9377,450366.0
2022-02-24 09:40:00,61.89,62.1,61.06,62.1,244560.0,58.8997,59.0995,58.1098,59.0995,244560.0
2022-02-24 09:50:00,62.11,62.57,62.1,62.2,279805.0,59.109,59.5468,59.0995,59.1947,279805.0
2022-02-24 10:00:00,62.19,62.25,61.29,61.6,172306.0,59.1852,59.2423,58.3287,58.6237,172306.0
2022-02-24 10:10:00,61.6,62.26,61.5,62.21,126543.0,58.6237,59.2518,58.5285,59.2042,126543.0
2022-02-24 10:20:00,62.19,62.25,61.48,61.63,128825.0,59.1852,59.2423,58.5095,58.6522,128825.0
2022-02-24 10:30:00,61.64,61.93,61.5,61.89,147493.0,58.6617,58.9377,58.5285,58.8997,147493.0
2022-02-24 10:40:00,61.85,62.21,61.68,62.11,119042.0,58.8616,59.2042,58.6998,59.109,119042.0
2022-02-24 10:50:00,62.12,62.35,61.85,62.13,192266.0,59.1185,59.3374,58.8616,59.1281,192266.0
2022-02-24 11:00:00,62.12,62.47,61.8,62.45,110224.0,59.1185,59.4516,58.814,59.4326,110224.0
2022-02-24 11:10:00,62.4,62.6,62.27,62.51,97051.0,59.385,59.5754,59.2613,59.4897,97051.0
2022-02-24 11:20:00,62.51,62.52,62.15,62.36,139057.0,59.4897,59.4992,59.1471,59.347,139057.0
2022-02-24 11:30:00,62.36,62.54,62.27,62.48,166563.0,59.347,59.5183,59.2613,59.4612,166563.0
2022-02-24 11:40:00,62.48,62.48,62.12,62.37,98204.0,59.4612,59.4612,59.1185,59.3565,98204.0
2022-02-24 11:50:00,62.34,62.73,62.3,62.68,104644.0,59.3279,59.6991,59.2899,59.6515,104644.0
2022-02-24 12:00:00,62.68,62.98,62.58,62.59,131885.0,59.6515,59.937,59.5563,59.5658,131885.0
2022-02-24 12:10:00,62.58,62.59,62.1,62.15,104118.0,59.5563,59.5658,59.0995,59.1471,104118.0
2022-02-24 12:20:00,62.18,62.19,61.89,62.09,70720.0,59.1756,59.1852,58.8997,59.09,70720.0
2022-02-24 12:30:00,62.13,62.37,61.95,62.37,84430.0,59.1281,59.3565,58.9568,59.3565,84430.0
2022-02-24 12:40:00,62.4,62.56,62.24,62.27,66422.0,59.385,59.5373,59.2328,59.2613,66422.0
2022-02-24 12:50:00,62.3,62.36,62.02,62.03,64730.0,59.2899,59.347,59.0234,59.0329,64730.0
2022-02-24 13:00:00,62.03,62.23,61.96,62.21,94014.0,59.0329,59.2232,58.9663,59.2042,94014.0
2022-02-24 13:10:00,62.19,62.42,62.17,62.27,99502.0,59.1852,59.4041,59.1661,59.2613,99502.0
2022-02-24 13:20:00,62.26,62.3,62.05,62.05,119753.0,59.2518,59.2899,59.0519,59.0519,119753.0
2022-02-24 13:30:00,62.07,62.53,62.07,62.48,88447.0,59.071,59.5087,59.071,59.4612,88447.0
2022-02-24 13:40:00,62.49,62.96,62.28,62.96,121775.0,59.4707,59.918,59.2708,59.918,121775.0
2022-02-24 13:50:00,62.94,62.96,62.43,62.55,113516.0,59.8989,59.918,59.4136,59.5278,113516.0
2022-02-24 14:00:00,62.58,62.92,62.55,62.64,180986.0,59.5563,59.8799,59.5278,59.6134,180986.0
2022-02-24 14:10:00,62.65,63.31,62.65,63.28,114942.0,59.6229,60.2511,59.6229,60.2225,114942.0
2022-02-24 14:20:00,63.29,63.36,63.18,63.33,83722.0,60.232,60.2986,60.1273,60.2701,83722.0
2022-02-24 14:30:00,63.33,63.74,63.32,63.66,101012.0,60.2701,60.6603,60.2606,60.5841,101012.0
2022-02-24 14:40:00,63.67,63.71,63.38,63.47,148381.0,60.5937,60.6317,60.3177,60.4033,148381.0
2022-02-24 14:50:00,63.46,63.51,63.34,63.51,123404.0,60.3938,60.4414,60.2796,60.4414,123404.0
2022-02-24 15:00:00,63.49,63.93,63.49,63.86,126896.0,60.4224,60.8411,60.4224,60.7745,126896.0
2022-02-24 15:10:00,63.85,64.2,63.83,64.17,174117.0,60.765,61.098,60.7459,61.0695,174117.0
2022-02-24 15:20:00,64.16,64.16,63.82,63.93,161190.0,61.06,61.06,60.7364,60.8411,161190.0
2022-02-24 15:30:00,63.94,64.56,63.94,64.56,229761.0,60.8506,61.4407,60.8506,61.4407,229761.0
2022-02-24 15:40:00,64.56,64.68,64.3,64.38,395348.0,61.4407,61.5549,61.1932,61.2694,395348.0
2022-02-24 15:50:00,64.39,64.8,64.35,64.67,1018818.0,61.2789,61.6691,61.2408,61.5453,1018818.0
2022-02-25 09:30:00,64.64,65.03,64.35,64.8,209587.0,61.5168,61.8879,61.2408,61.6691,209587.0
2022-02-25 09:40:00,64.81,64.84,64.31,64.63,156939.0,61.6786,61.7071,61.2027,61.5073,156939.0
2022-02-25 09:50:00,64.66,64.84,64.49,64.51,110042.0,61.5358,61.7071,61.374,61.3931,110042.0
2022-02-25 10:00:00,64.51,64.83,64.41,64.77,129805.0,61.3931,61.6976,61.2979,61.6405,129805.0
2022-02-25 10:10:00,64.77,65.03,64.66,64.92,91828.0,61.6405,61.8879,61.5358,61.7833,91828.0
2022-02-25 10:20:00,64.89,65.26,64.82,65.17,76733.0,61.7547,62.1068,61.6881,62.0212,76733.0
2022-02-25 10:30:00,65.16,65.28,64.89,65.0,117640.0,62.0117,62.1259,61.7547,61.8594,117640.0
2022-02-25 10:40:00,64.99,65.39,64.99,65.37,129322.0,61.8499,62.2306,61.8499,62.2115,129322.0
2022-02-25 10:50:00,65.37,65.46,65.23,65.32,82547.0,62.2115,62.2972,62.0783,62.1639,82547.0
2022-02-25 11:00:00,65.36,65.41,65.17,65.31,58843.0,62.202,62.2496,62.0212,62.1544,58843.0
2022-02-25 11:10:00,65.31,65.56,65.24,65.53,92327.0,62.1544,62.3923,62.0878,62.3638,92327.0
2022-02-25 11:20:00,65.53,65.58,65.42,65.5,66731.0,62.3638,62.4114,62.2591,62.3352,66731.0
2022-02-25 11:30:00,65.49,65.76,65.46,65.63,99447.0,62.3257,62.5827,62.2972,62.459,99447.0
2022-02-25 11:40:00,65.63,65.69,65.48,65.53,67903.0,62.459,62.5161,62.3162,62.3638,67903.0
2022-02-25 11:50:00,65.55,65.91,65.55,65.81,63665.0,62.3828,62.7254,62.3828,62.6303,63665.0
2022-02-25 12:00:00,65.81,65.88,65.65,65.67,46485.0,62.6303,62.6969,62.478,62.497,46485.0
2022-02-25 12:10:00,65.67,65.83,65.66,65.82,68439.0,62.497,62.6493,62.4875,62.6398,68439.0
2022-02-25 12:20:00,65.81,65.89,65.65,65.88,55161.0,62.6303,62.7064,62.478,62.6969,55161.0
2022-02-25 12:30:00,65.88,65.99,65.85,65.95,46141.0,62.6969,62.8016,62.6683,62.7635,46141.0
2022-02-25 12:40:00,65.95,66.05,65.87,65.9,131740.0,62.7635,62.8587,62.6874,62.7159,131740.0
2022-02-25 12:50:00,65.88,65.88,65.56,65.84,125794.0,62.6969,62.6969,62.3923,62.6588,125794.0
2022-02-25 13:00:00,65.87,66.0,65.84,65.86,98172.0,62.6874,62.8111,62.6588,62.6778,98172.0
2022-02-25 13:10:00,65.89,66.21,65.83,66.19,130197.0,62.7064,63.0109,62.6493,62.9919,130197.0
2022-02-25 13:20:00,66.2,66.46,66.15,66.39,50073.0,63.0014,63.2489,62.9538,63.1822,50073.0
2022-02-25 13:30:00,66.39,66.41,66.18,66.3,101526.0,63.1822,63.2013,62.9824,63.0966,101526.0
2022-02-25 13:40:00,66.31,66.56,66.3,66.49,83764.0,63.1061,63.344,63.0966,63.2774,83764.0
2022-02-25 13:50:00,66.48,66.62,66.36,66.41,91601.0,63.2679,63.4011,63.1537,63.2013,91601.0
2022-02-25 14:00:00,66.43,66.58,66.31,66.36,103652.0,63.2203,63.3631,63.1061,63.1537,103652.0
2022-02-25 14:10:00,66.37,66.53,66.33,66.41,80910.0,63.1632,63.3155,63.1251,63.2013,80910.0
2022-02-25 14:20:00,66.41,66.63,66.41,66.51,82360.0,63.2013,63.4106,63.2013,63.2964,82360.0
2022-02-25 14:30:00,66.54,66.64,66.38,66.56,77227.0,63.325,63.4202,63.1727,63.344,77227.0
2022-02-25 14:40:00,66.55,66.67,66.5,66.59,69256.0,63.3345,63.4487,63.2869,63.3726,69256.0
2022-02-25 14:50:00,66.59,66.63,66.4,66.5,102786.0,63.3726,63.4106,63.1918,63.2869,102786.0
2022-02-25 15:00:00,66.51,66.67,66.42,66.63,89114.0,63.2964,63.4487,63.2108,63.4106,89114.0
2022-02-25 15:10:00,66.63,66.8,66.54,66.75,104598.0,63.4106,63.5724,63.325,63.5248,104598.0
2022-02-25 15:20:00,66.75,66.85,66.64,66.67,110014.0,63.5248,63.62,63.4202,63.4487,110014.0
2022-02-25 15:30:00,66.67,66.73,66.38,66.44,251262.0,63.4487,63.5058,63.1727,63.2298,251262.0
2022-02-25 15:40:00,66.44,66.57,66.38,66.49,256892.0,63.2298,63.3535,63.1727,63.2774,256892.0
2022-02-25 15:50:00,66.49,66.82,66.48,66.77,709637.0,63.2774,63.5915,63.2679,63.5439,709637.0
2022-02-28 09:30:00,65.4,65.9,65.01,65.47,305172.0,62.2401,62.7159,61.8689,62.3067,305172.0
2022-02-28 09:40:00,65.45,65.8,65.44,65.66,122073.0,62.2877,62.6207,62.2781,62.4875,122073.0
2022-02-28 09:50:00,65.67,65.98,65.48,65.75,88339.0,62.497,62.792,62.3162,62.5732,88339.0
2022-02-28 10:00:00,65.75,65.81,65.22,65.47,155855.0,62.5732,62.6303,62.0688,62.3067,155855.0
2022-02-28 10:10:00,65.47,65.52,65.08,65.12,138467.0,62.3067,62.3543,61.9355,61.9736,138467.0
2022-02-28 10:20:00,65.13,65.42,65.1,65.36,86325.0,61.9831,62.2591,61.9546,62.202,86325.0
2022-02-28 10:30:00,65.37,65.66,65.3,65.65,101916.0,62.2115,62.4875,62.1449,62.478,101916.0
2022-02-28 10:40:00,65.66,65.79,65.6,65.72,73419.0,62.4875,62.6112,62.4304,62.5446,73419.0
2022-02-28 10:50:00,65.69,65.85,65.63,65.82,74920.0,62.5161,62.6683,62.459,62.6398,74920.0
2022-02-28 11:00:00,65.83,66.03,65.74,66.02,62353.0,62.6493,62.8396,62.5636,62.8301,62353.0
2022-02-28 11:10:00,66.01,66.09,65.89,66.04,40867.0,62.8206,62.8967,62.7064,62.8491,40867.0
2022-02-28 11:20:00,66.03,66.16,65.96,66.09,67942.0,62.8396,62.9633,62.773,62.8967,67942.0
2022-02-28 11:30:00,66.08,66.21,65.99,66.07,91263.0,62.8872,63.0109,62.8016,62.8777,91263.0
2022-02-28 11:40:00,66.07,66.17,65.95,66.06,104608.0,62.8777,62.9729,62.7635,62.8682,104608.0
2022-02-28 11:50:00,66.08,66.19,65.95,66.14,52976.0,62.8872,62.9919,62.7635,62.9443,52976.0
2022-02-28 12:00:00,66.13,66.25,65.94,65.98,71986.0,62.9348,63.049,62.754,62.792,71986.0
2022-02-28 12:10:00,65.97,65.99,65.71,65.82,70809.0,62.7825,62.8016,62.5351,62.6398,70809.0
2022-02-28 12:20:00,65.81,65.88,65.67,65.74,61657.0,62.6303,62.6969,62.497,62.5636,61657.0
2022-02-28 12:30:00,65.73,65.82,65.59,65.65,44146.0,62.5541,62.6398,62.4209,62.478,44146.0
2022-02-28 12:40:00,65.66,65.74,65.48,65.63,53575.0,62.4875,62.5636,62.3162,62.459,53575.0
2022-02-28 12:50:00,65.63,65.92,65.62,65.92,78867.0,62.459,62.7349,62.4494,62.7349,78867.0
2022-02-28 13:00:00,65.9,66.19,65.89,66.19,55467.0,62.7159,62.9919,62.7064,62.9919,55467.0
2022-02-28 13:10:00,66.17,66.36,65.99,66.03,88869.0,62.9729,63.1537,62.8016,62.8396,88869.0
2022-02-28 13:20:00,66.0,66.11,65.89,66.08,73437.0,62.8111,62.9158,62.7064,62.8872,73437.0
2022-02-28 13:30:00,66.07,66.15,65.84,65.91,77873.0,62.8777,62.9538,62.6588,62.7254,77873.0
2022-02-28 13:40:00,65.9,65.97,65.79,65.92,40337.0,62.7159,62.7825,62.6112,62.7349,40337.0
2022-02-28 13:50:00,65.95,66.11,65.92,66.01,37482.0,62.7635,62.9158,62.7349,62.8206,37482.0
2022-02-28 14:00:00,66.01,66.01,65.38,65.39,64934.0,62.8206,62.8206,62.221,62.2306,64934.0
2022-02-28 14:10:00,65.38,65.49,65.32,65.46,68473.0,62.221,62.3257,62.1639,62.2972,68473.0
2022-02-28 14:20:00,65.47,65.47,65.24,65.29,51295.0,62.3067,62.3067,62.0878,62.1354,51295.0
2022-02-28 14:30:00,65.29,65.49,65.21,65.36,59910.0,62.1354,62.3257,62.0592,62.202,59910.0
2022-02-28 14:40:00,65.36,65.58,65.29,65.47,59056.0,62.202,62.4114,62.1354,62.3067,59056.0
2022-02-28 14:50:00,65.48,65.55,65.38,65.48,59532.0,62.3162,62.3828,62.221,62.3162,59532.0
2022-02-28 15:00:00,65.47,65.49,65.22,65.38,55410.0,62.3067,62.3257,62.0688,62.221,55410.0
2022-02-28 15:10:00,65.36,65.42,65.12,65.37,72346.0,62.202,62.2591,61.9736,62.2115,72346.0
2022-02-28 15:20:00,65.38,65.62,65.38,65.42,89491.0,62.221,62.4494,62.221,62.2591,89491.0
2022-02-28 15:30:00,65.42,65.45,65.18,65.22,143591.0,62.2591,62.2877,62.0307,62.0688,143591.0
2022-02-28 15:40:00,65.23,66.05,65.22,66.03,273053.0,62.0783,62.8587,62.0688,62.8396,273053.0
2022-02-28 15:50:00,65.99,66.17,65.81,66.11,484024.0,62.8016,62.9729,62.6303,62.9158,484024.0
2022-03-01 09:30:00,66.16,66.34,65.65,65.7,183231.0,62.9633,63.1347,62.478,62.5256,183231.0
2022-03-01 09:40:00,65.74,65.74,65.02,65.31,104178.0,62.5636,62.5636,61.8784,62.1544,104178.0
2022-03-01 09:50:00,65.31,65.4,64.99,65.06,80796.0,62.1544,62.2401,61.8499,61.9165,80796.0
2022-03-01 10:00:00,65.09,65.38,65.09,65.27,76843.0,61.945,62.221,61.945,62.1164,76843.0
2022-03-01 10:10:00,65.22,65.52,65.04,65.42,70374.0,62.0688,62.3543,61.8975,62.2591,70374.0
2022-03-01 10:20:00,65.41,65.64,65.23,65.3,50554.0,62.2496,62.4685,62.0783,62.1449,50554.0
2022-03-01 10:30:00,65.31,65.34,65.06,65.15,91466.0,62.1544,62.183,61.9165,62.0021,91466.0
2022-03-01 10:40:00,65.15,65.17,64.73,64.98,64851.0,62.0021,62.0212,61.6024,61.8404,64851.0
2022-03-01 10:50:00,64.98,65.11,64.91,65.02,65101.0,61.8404,61.9641,61.7737,61.8784,65101.0
2022-03-01 11:00:00,65.0,65.24,64.91,65.14,74976.0,61.8594,62.0878,61.7737,61.9926,74976.0
2022-03-01 11:10:00,65.14,65.38,65.09,65.26,46789.0,61.9926,62.221,61.945,62.1068,46789.0
2022-03-01 11:20:00,65.26,65.47,65.22,65.31,62008.0,62.1068,62.3067,62.0688,62.1544,62008.0
2022-03-01 11:30:00,65.32,65.32,64.75,64.79,127847.0,62.1639,62.1639,61.6215,61.6595,127847.0
2022-03-01 11:40:00,64.8,64.98,64.58,64.77,94719.0,61.6691,61.8404,61.4597,61.6405,94719.0
2022-03-01 11:50:00,64.78,64.78,64.31,64.39,154193.0,61.65,61.65,61.2027,61.2789,154193.0
2022-03-01 12:00:00,64.37,64.44,64.22,64.23,115302.0,61.2598,61.3265,61.1171,61.1266,115302.0
2022-03-01 12:10:00,64.24,64.46,64.2,64.42,125274.0,61.1361,61.3455,61.098,61.3074,125274.0
2022-03-01 12:20:00,64.43,64.45,64.2,64.31,130066.0,61.3169,61.336,61.098,61.2027,130066.0
2022-03-01 12:30:00,64.3,64.47,64.25,64.4,45735.0,61.1932,61.355,61.1456,61.2884,45735.0
2022-03-01 12:40:00,64.4,64.72,64.4,64.7,51464.0,61.2884,61.5929,61.2884,61.5739,51464.0
2022-03-01 12:50:00,64.71,64.77,64.58,64.67,44037.0,61.5834,61.6405,61.4597,61.5453,44037.0
2022-03-01 13:00:00,64.65,64.78,64.42,64.51,73933.0,61.5263,61.65,61.3074,61.3931,73933.0
2022-03-01 13:10:00,64.5,64.51,64.23,64.28,85744.0,61.3836,61.3931,61.1266,61.1742,85744.0
2022-03-01 13:20:00,64.28,64.43,64.18,64.25,111698.0,61.1742,61.3169,61.079,61.1456,111698.0
2022-03-01 13:30:00,64.23,64.46,64.12,64.45,72954.0,61.1266,61.3455,61.0219,61.336,72954.0
2022-03-01 13:40:00,64.46,64.48,64.19,64.31,52305.0,61.3455,61.3645,61.0885,61.2027,52305.0
2022-03-01 13:50:00,64.32,64.47,64.2,64.21,72783.0,61.2123,61.355,61.098,61.1076,72783.0
2022-03-01 14:00:00,64.23,64.33,64.12,64.26,124653.0,61.1266,61.2218,61.0219,61.1552,124653.0
2022-03-01 14:10:00,64.27,64.28,64.0,64.21,85034.0,61.1647,61.1742,60.9077,61.1076,85034.0
2022-03-01 14:20:00,64.21,64.39,64.17,64.36,55349.0,61.1076,61.2789,61.0695,61.2503,55349.0
2022-03-01 14:30:00,64.34,64.44,64.2,64.42,94122.0,61.2313,61.3265,61.098,61.3074,94122.0
2022-03-01 14:40:00,64.41,64.45,64.11,64.11,95831.0,61.2979,61.336,61.0124,61.0124,95831.0
2022-03-01 14:50:00,64.11,64.14,63.91,63.97,94961.0,61.0124,61.0409,60.8221,60.8792,94961.0
2022-03-01 15:00:00,63.98,64.34,63.87,64.29,142022.0,60.8887,61.2313,60.784,61.1837,142022.0
2022-03-01 15:10:00,64.3,64.3,63.98,64.0,79224.0,61.1932,61.1932,60.8887,60.9077,79224.0
2022-03-01 15:20:00,64.0,64.04,63.76,63.77,73750.0,60.9077,60.9458,60.6793,60.6888,73750.0
2022-03-01 15:30:00,63.74,63.96,63.67,63.91,145716.0,60.6603,60.8696,60.5937,60.8221,145716.0
2022-03-01 15:40:00,63.9,64.0,63.62,63.65,208919.0,60.8125,60.9077,60.5461,60.5746,208919.0
2022-03-01 15:50:00,63.63,64.02,63.52,63.88,536817.0,60.5556,60.9267,60.4509,60.7935,536817.0
2022-03-02 09:30:00,64.44,65.26,64.41,65.17,212134.0,61.3265,62.1068,61.2979,62.0212,212134.0
2022-03-02 09:40:00,65.15,65.99,65.08,65.77,200215.0,62.0021,62.8016,61.9355,62.5922,200215.0
2022-03-02 09:50:00,65.76,66.0,65.49,65.88,162044.0,62.5827,62.8111,62.3257,62.6969,162044.0
2022-03-02 10:00:00,65.89,66.16,65.51,65.67,346355.0,62.7064,62.9633,62.3448,62.497,346355.0
2022-03-02 10:10:00,65.68,65.78,65.52,65.76,137213.0,62.5065,62.6017,62.3543,62.5827,137213.0
2022-03-02 10:20:00,65.78,66.21,65.57,66.13,152316.0,62.6017,63.0109,62.4019,62.9348,152316.0
2022-03-02 10:30:00,66.16,66.42,65.87,66.36,153230.0,62.9633,63.2108,62.6874,63.1537,153230.0
2022-03-02 10:40:00,66.34,66.79,66.33,66.76,136025.0,63.1347,63.5629,63.1251,63.5344,136025.0
2022-03-02 10:50:00,66.78,66.84,66.5,66.54,203810.0,63.5534,63.6105,63.2869,63.325,203810.0
2022-03-02 11:00:00,66.53,67.37,66.38,67.18,300418.0,63.3155,64.1149,63.1727,63.9341,300418.0
2022-03-02 11:10:00,67.2,67.39,67.14,67.17,155895.0,63.9531,64.1339,63.896,63.9245,155895.0
2022-03-02 11:20:00,67.17,67.37,66.99,67.2,276849.0,63.9245,64.1149,63.7532,63.9531,276849.0
2022-03-02 11:30:00,67.2,67.54,67.2,67.49,252939.0,63.9531,64.2767,63.9531,64.2291,252939.0
2022-03-02 11:40:00,67.49,67.58,67.32,67.38,93840.0,64.2291,64.3147,64.0673,64.1244,93840.0
2022-03-02 11:50:00,67.38,67.4,67.03,67.19,66468.0,64.1244,64.1434,63.7913,63.9436,66468.0
2022-03-02 12:00:00,67.16,67.16,66.89,67.04,54751.0,63.915,63.915,63.6581,63.8008,54751.0
2022-03-02 12:10:00,67.04,67.28,67.02,67.09,63562.0,63.8008,64.0292,63.7818,63.8484,63562.0
2022-03-02 12:20:00,67.09,67.11,66.88,67.05,56249.0,63.8484,63.8674,63.6486,63.8103,56249.0
2022-03-02 12:30:00,67.06,67.25,66.99,67.18,62264.0,63.8199,64.0007,63.7532,63.9341,62264.0
2022-03-02 12:40:00,67.19,67.23,66.99,67.1,38930.0,63.9436,63.9816,63.7532,63.8579,38930.0
2022-03-02 12:50:00,67.08,67.09,66.89,66.93,49333.0,63.8389,63.8484,63.6581,63.6961,49333.0
2022-03-02 13:00:00,66.95,67.13,66.86,66.86,82034.0,63.7152,63.8865,63.6295,63.6295,82034.0
2022-03-02 13:10:00,66.86,66.91,66.68,66.71,125214.0,63.6295,63.6771,63.4582,63.4868,125214.0
2022-03-02 13:20:00,66.71,66.86,66.65,66.74,90932.0,63.4868,63.6295,63.4297,63.5153,90932.0
2022-03-02 13:30:00,66.73,66.77,66.55,66.6,57767.0,63.5058,63.5439,63.3345,63.3821,57767.0
2022-03-02 13:40:00,66.61,66.75,66.47,66.5,65181.0,63.3916,63.5248,63.2584,63.2869,65181.0
2022-03-02 13:50:00,66.51,66.62,66.48,66.55,53173.0,63.2964,63.4011,63.2679,63.3345,53173.0
2022-03-02 14:00:00,66.55,66.67,66.41,66.59,65827.0,63.3345,63.4487,63.2013,63.3726,65827.0
2022-03-02 14:10:00,66.58,66.59,66.42,66.48,51181.0,63.3631,63.3726,63.2108,63.2679,51181.0
2022-03-02 14:20:00,66.49,66.53,66.25,66.33,98212.0,63.2774,63.3155,63.049,63.1251,98212.0
2022-03-02 14:30:00,66.34,66.42,66.29,66.33,79221.0,63.1347,63.2108,63.0871,63.1251,79221.0
2022-03-02 14:40:00,66.33,66.48,66.33,66.41,66681.0,63.1251,63.2679,63.1251,63.2013,66681.0
2022-03-02 14:50:00,66.41,66.48,66.09,66.16,105581.0,63.2013,63.2679,62.8967,62.9633,105581.0
2022-03-02 15:00:00,66.14,66.44,66.13,66.33,106847.0,62.9443,63.2298,62.9348,63.1251,106847.0
2022-03-02 15:10:00,66.31,66.37,66.18,66.31,106141.0,63.1061,63.1632,62.9824,63.1061,106141.0
2022-03-02 15:20:00,66.3,66.32,66.19,66.23,106991.0,63.0966,63.1156,62.9919,63.03,106991.0
2022-03-02 15:30:00,66.25,66.43,66.19,66.29,136108.0,63.049,63.2203,62.9919,63.0871,136108.0
2022-03-02 15:40:00,66.29,66.38,66.2,66.33,196715.0,63.0871,63.1727,63.0014,63.1251,196715.0
2022-03-02 15:50:00,66.33,66.43,66.04,66.11,628017.0,63.1251,63.2203,62.8491,62.9158,628017.0
2022-03-03 09:30:00,66.03,66.03,65.05,65.59,187031.0,62.8396,62.8396,61.907,62.4209,187031.0
2022-03-03 09:40:00,65.56,65.78,65.32,65.57,117139.0,62.3923,62.6017,62.1639,62.4019,117139.0
2022-03-03 09:50:00,65.59,65.92,65.54,65.78,83745.0,62.4209,62.7349,62.3733,62.6017,83745.0
2022-03-03 10:00:00,65.79,66.05,65.72,65.93,100671.0,62.6112,62.8587,62.5446,62.7445,100671.0
2022-03-03 10:10:00,65.91,66.01,65.66,65.79,55741.0,62.7254,62.8206,62.4875,62.6112,55741.0
2022-03-03 10:20:00,65.78,65.81,65.49,65.59,43917.0,62.6017,62.6303,62.3257,62.4209,43917.0
2022-03-03 10:30:00,65.57,65.59,65.29,65.39,56221.0,62.4019,62.4209,62.1354,62.2306,56221.0
2022-03-03 10:40:00,65.39,65.49,65.21,65.29,50170.0,62.2306,62.3257,62.0592,62.1354,50170.0
2022-03-03 10:50:00,65.27,65.35,65.02,65.05,54924.0,62.1164,62.1925,61.8784,61.907,54924.0
2022-03-03 11:00:00,65.06,65.17,65.02,65.07,47805.0,61.9165,62.0212,61.8784,61.926,47805.0
2022-03-03 11:10:00,65.06,65.18,65.0,65.16,47673.0,61.9165,62.0307,61.8594,62.0117,47673.0
2022-03-03 11:20:00,65.17,65.43,65.16,65.37,56318.0,62.0212,62.2686,62.0117,62.2115,56318.0
2022-03-03 11:30:00,65.34,65.42,65.19,65.24,83882.0,62.183,62.2591,62.0402,62.0878,83882.0
2022-03-03 11:40:00,65.26,65.46,65.14,65.4,57978.0,62.1068,62.2972,61.9926,62.2401,57978.0
2022-03-03 11:50:00,65.41,65.71,65.31,65.67,89087.0,62.2496,62.5351,62.1544,62.497,89087.0
2022-03-03 12:00:00,65.67,65.72,65.52,65.65,65288.0,62.497,62.5446,62.3543,62.478,65288.0
2022-03-03 12:10:00,65.64,65.79,65.58,65.64,66113.0,62.4685,62.6112,62.4114,62.4685,66113.0
2022-03-03 12:20:00,65.62,65.66,65.42,65.48,52857.0,62.4494,62.4875,62.2591,62.3162,52857.0
2022-03-03 12:30:00,65.49,66.06,65.43,65.67,64772.0,62.3257,62.8682,62.2686,62.497,64772.0
2022-03-03 12:40:00,65.68,65.75,65.52,65.73,58524.0,62.5065,62.5732,62.3543,62.5541,58524.0
2022-03-03 12:50:00,65.72,65.76,65.63,65.76,45018.0,62.5446,62.5827,62.459,62.5827,45018.0
2022-03-03 13:00:00,65.77,65.86,65.57,65.59,88407.0,62.5922,62.6778,62.4019,62.4209,88407.0
2022-03-03 13:10:00,65.59,65.84,65.5,65.8,51008.0,62.4209,62.6588,62.3352,62.6207,51008.0
2022-03-03 13:20:00,65.79,65.85,65.67,65.83,62837.0,62.6112,62.6683,62.497,62.6493,62837.0
2022-03-03 13:30:00,65.81,65.82,65.64,65.71,65697.0,62.6303,62.6398,62.4685,62.5351,65697.0
2022-03-03 13:40:00,65.71,65.78,65.65,65.74,68821.0,62.5351,62.6017,62.478,62.5636,68821.0
2022-03-03 13:50:00,65.75,65.84,65.71,65.77,45555.0,62.5732,62.6588,62.5351,62.5922,45555.0
2022-03-03 14:00:00,65.77,65.92,65.67,65.72,38070.0,62.5922,62.7349,62.497,62.5446,38070.0
2022-03-03 14:10:00,65.73,66.08,65.7,66.01,60555.0,62.5541,62.8872,62.5256,62.8206,60555.0
2022-03-03 14:20:00,66.0,66.06,65.9,66.06,47154.0,62.8111,62.8682,62.7159,62.8682,47154.0
2022-03-03 14:30:00,66.06,66.12,65.98,66.0,48850.0,62.8682,62.9253,62.792,62.8111,48850.0
2022-03-03 14:40:00,66.02,66.09,65.84,65.86,70476.0,62.8301,62.8967,62.6588,62.6778,70476.0
2022-03-03 14:50:00,65.87,65.96,65.79,65.89,78264.0,62.6874,62.773,62.6112,62.7064,78264.0
2022-03-03 15:00:00,65.89,65.9,65.61,65.62,95943.0,62.7064,62.7159,62.4399,62.4494,95943.0
2022-03-03 15:10:00,65.6,65.82,65.55,65.79,95337.0,62.4304,62.6398,62.3828,62.6112,95337.0
2022-03-03 15:20:00,65.78,65.97,65.66,65.97,81390.0,62.6017,62.7825,62.4875,62.7825,81390.0
2022-03-03 15:30:00,65.95,65.95,65.55,65.71,102706.0,62.7635,62.7635,62.3828,62.5351,102706.0
2022-03-03 15:40:00,65.7,65.7,65.45,65.58,150432.0,62.5256,62.5256,62.2877,62.4114,150432.0
2022-03-03 15:50:00,65.57,65.73,65.42,65.71,379653.0,62.4019,62.5541,62.2591,62.5351,379653.0
2022-03-04 09:30:00,64.92,65.19,64.48,64.69,126781.0,61.7833,62.0402,61.3645,61.5644,126781.0
2022-03-04 09:40:00,64.63,64.69,63.58,63.64,186127.0,61.5073,61.5644,60.508,60.5651,186127.0
2022-03-04 09:50:00,63.64,64.13,63.61,64.13,161592.0,60.5651,61.0314,60.5366,61.0314,161592.0
2022-03-04 10:00:00,64.13,64.14,63.24,63.31,332875.0,61.0314,61.0409,60.1844,60.2511,332875.0
2022-03-04 10:10:00,63.31,63.45,63.0,63.15,185261.0,60.2511,60.3843,59.956,60.0988,185261.0
2022-03-04 10:20:00,63.18,63.35,63.12,63.2,76526.0,60.1273,60.2891,60.0702,60.1464,76526.0
2022-03-04 10:30:00,63.18,63.4,63.09,63.28,66193.0,60.1273,60.3367,60.0417,60.2225,66193.0
2022-03-04 10:40:00,63.26,63.39,62.98,63.02,93764.0,60.2035,60.3272,59.937,59.9751,93764.0
2022-03-04 10:50:00,63.03,63.03,62.66,62.7,122156.0,59.9846,59.9846,59.6325,59.6705,122156.0
2022-03-04 11:00:00,62.71,62.71,62.46,62.66,117789.0,59.68,59.68,59.4421,59.6325,117789.0
2022-03-04 11:10:00,62.66,62.88,62.55,62.8,160978.0,59.6325,59.8418,59.5278,59.7657,160978.0
2022-03-04 11:20:00,62.76,62.85,62.67,62.77,70341.0,59.7276,59.8133,59.642,59.7371,70341.0
2022-03-04 11:30:00,62.75,62.82,62.53,62.8,81615.0,59.7181,59.7847,59.5087,59.7657,81615.0
2022-03-04 11:40:00,62.8,62.94,62.68,62.7,145725.0,59.7657,59.8989,59.6515,59.6705,145725.0
2022-03-04 11:50:00,62.7,62.74,62.45,62.58,346068.0,59.6705,59.7086,59.4326,59.5563,346068.0
2022-03-04 12:00:00,62.58,62.73,62.48,62.72,92420.0,59.5563,59.6991,59.4612,59.6896,92420.0
2022-03-04 12:10:00,62.7,63.34,62.69,63.19,108135.0,59.6705,60.2796,59.661,60.1368,108135.0
2022-03-04 12:20:00,63.19,63.23,62.77,62.96,78385.0,60.1368,60.1749,59.7371,59.918,78385.0
2022-03-04 12:30:00,62.94,63.07,62.7,62.98,191042.0,59.8989,60.0226,59.6705,59.937,191042.0
2022-03-04 12:40:00,62.99,62.99,62.72,62.84,55771.0,59.9465,59.9465,59.6896,59.8038,55771.0
2022-03-04 12:50:00,62.85,63.05,62.76,63.04,56858.0,59.8133,60.0036,59.7276,59.9941,56858.0
2022-03-04 13:00:00,63.05,63.26,63.05,63.13,61997.0,60.0036,60.2035,60.0036,60.0797,61997.0
2022-03-04 13:10:00,63.14,63.16,62.78,62.85,78443.0,60.0893,60.1083,59.7467,59.8133,78443.0
2022-03-04 13:20:00,62.85,62.92,62.76,62.85,91923.0,59.8133,59.8799,59.7276,59.8133,91923.0
2022-03-04 13:30:00,62.86,63.08,62.85,63.03,70012.0,59.8228,60.0322,59.8133,59.9846,70012.0
2022-03-04 13:40:00,63.02,63.04,62.7,62.79,99038.0,59.9751,59.9941,59.6705,59.7562,99038.0
2022-03-04 13:50:00,62.79,62.79,62.57,62.62,146071.0,59.7562,59.7562,59.5468,59.5944,146071.0
2022-03-04 14:00:00,62.63,62.68,62.47,62.59,110353.0,59.6039,59.6515,59.4516,59.5658,110353.0
2022-03-04 14:10:00,62.59,62.65,62.39,62.5,142900.0,59.5658,59.6229,59.3755,59.4802,142900.0
2022-03-04 14:20:00,62.52,62.91,62.5,62.65,154598.0,59.4992,59.8704,59.4802,59.6229,154598.0
2022-03-04 14:30:00,62.65,62.72,62.5,62.6,149676.0,59.6229,59.6896,59.4802,59.5754,149676.0
2022-03-04 14:40:00,62.6,62.6,62.28,62.29,101396.0,59.5754,59.5754,59.2708,59.2803,101396.0
2022-03-04 14:50:00,62.28,62.47,62.23,62.28,190853.0,59.2708,59.4516,59.2232,59.2708,190853.0
2022-03-04 15:00:00,62.27,62.55,62.23,62.52,136891.0,59.2613,59.5278,59.2232,59.4992,136891.0
2022-03-04 15:10:00,62.53,62.61,62.4,62.48,122372.0,59.5087,59.5849,59.385,59.4612,122372.0
2022-03-04 15:20:00,62.46,62.56,62.34,62.41,123281.0,59.4421,59.5373,59.3279,59.3945,123281.0
2022-03-04 15:30:00,62.4,62.44,62.19,62.34,234425.0,59.385,59.4231,59.1852,59.3279,234425.0
2022-03-04 15:40:00,62.32,62.43,62.2,62.36,410464.0,59.3089,59.4136,59.1947,59.347,410464.0
2022-03-04 15:50:00,62.38,62.63,62.31,62.53,842193.0,59.366,59.6039,59.2994,59.5087,842193.0
2022-03-07 09:30:00,62.44,63.01,62.01,62.05,285007.0,59.4231,59.9655,59.0139,59.0519,285007.0
2022-03-07 09:40:00,62.05,62.21,61.7,61.91,450679.0,59.0519,59.2042,58.7188,58.9187,450679.0
2022-03-07 09:50:00,61.93,61.99,61.46,61.48,374976.0,58.9377,58.9948,58.4904,58.5095,374976.0
2022-03-07 10:00:00,61.46,61.66,61.33,61.47,252902.0,58.4904,58.6808,58.3667,58.5,252902.0
2022-03-07 10:10:00,61.45,61.56,61.26,61.34,158962.0,58.4809,58.5856,58.3001,58.3762,158962.0
2022-03-07 10:20:00,61.35,61.53,61.1,61.13,344311.0,58.3858,58.5571,58.1478,58.1764,344311.0
2022-03-07 10:30:00,61.1,61.26,60.73,60.73,278948.0,58.1478,58.3001,57.7957,57.7957,278948.0
2022-03-07 10:40:00,60.71,60.87,60.12,60.23,343767.0,57.7767,57.9289,57.2152,57.3199,343767.0
2022-03-07 10:50:00,60.23,60.43,60.13,60.34,205009.0,57.3199,57.5102,57.2247,57.4246,205009.0
2022-03-07 11:00:00,60.35,60.48,60.31,60.39,159671.0,57.4341,57.5578,57.396,57.4721,159671.0
2022-03-07 11:10:00,60.4,60.51,60.25,60.35,129386.0,57.4817,57.5863,57.3389,57.4341,129386.0
2022-03-07 11:20:00,60.34,60.47,60.22,60.24,118388.0,57.4246,57.5483,57.3104,57.3294,118388.0
2022-03-07 11:30:00,60.25,60.25,59.63,59.67,225551.0,57.3389,57.3389,56.7489,56.7869,225551.0
2022-03-07 11:40:00,59.67,59.77,59.52,59.66,303945.0,56.7869,56.8821,56.6442,56.7774,303945.0
2022-03-07 11:50:00,59.67,59.67,59.06,59.1,293756.0,56.7869,56.7869,56.2064,56.2445,293756.0
2022-03-07 12:00:00,59.1,59.23,58.89,59.22,213302.0,56.2445,56.3682,56.0446,56.3587,213302.0
2022-03-07 12:10:00,59.21,59.43,59.11,59.4,128530.0,56.3492,56.5585,56.254,56.53,128530.0
2022-03-07 12:20:00,59.42,59.52,59.15,59.35,120367.0,56.549,56.6442,56.2921,56.4824,120367.0
2022-03-07 12:30:00,59.33,59.57,59.25,59.52,143557.0,56.4634,56.6918,56.3872,56.6442,143557.0
2022-03-07 12:40:00,59.52,59.85,59.51,59.78,116409.0,56.6442,56.9582,56.6347,56.8916,116409.0
2022-03-07 12:50:00,59.74,59.87,59.47,59.47,75693.0,56.8535,56.9773,56.5966,56.5966,75693.0
2022-03-07 13:00:00,59.45,59.62,59.29,59.3,134427.0,56.5776,56.7393,56.4253,56.4348,134427.0
2022-03-07 13:10:00,59.3,59.3,58.92,58.93,141004.0,56.4348,56.4348,56.0732,56.0827,141004.0
2022-03-07 13:20:00,58.92,58.95,58.65,58.84,219551.0,56.0732,56.1017,55.8162,55.997,219551.0
2022-03-07 13:30:00,58.83,58.93,58.7,58.91,110302.0,55.9875,56.0827,55.8638,56.0636,110302.0
2022-03-07 13:40:00,58.91,59.13,58.78,58.8,106634.0,56.0636,56.273,55.9399,55.959,106634.0
2022-03-07 13:50:00,58.8,58.9,58.65,58.65,111555.0,55.959,56.0541,55.8162,55.8162,111555.0
2022-03-07 14:00:00,58.66,58.96,58.65,58.96,143391.0,55.8257,56.1112,55.8162,56.1112,143391.0
2022-03-07 14:10:00,58.95,59.05,58.83,58.88,123919.0,56.1017,56.1969,55.9875,56.0351,123919.0
2022-03-07 14:20:00,58.88,58.9,58.7,58.73,108522.0,56.0351,56.0541,55.8638,55.8923,108522.0
2022-03-07 14:30:00,58.74,58.74,58.59,58.68,123526.0,55.9019,55.9019,55.7591,55.8448,123526.0
2022-03-07 14:40:00,58.68,58.71,58.39,58.54,105103.0,55.8448,55.8733,55.5688,55.7115,105103.0
2022-03-07 14:50:00,58.53,58.65,58.41,58.58,248472.0,55.702,55.8162,55.5878,55.7496,248472.0
2022-03-07 15:00:00,58.58,58.66,58.31,58.35,162600.0,55.7496,55.8257,55.4926,55.5307,162600.0
2022-03-07 15:10:00,58.36,58.38,58.07,58.08,216944.0,55.5402,55.5593,55.2642,55.2737,216944.0
2022-03-07 15:20:00,58.08,58.57,58.06,58.53,323287.0,55.2737,55.7401,55.2547,55.702,323287.0
2022-03-07 15:30:00,58.52,58.55,58.21,58.47,245536.0,55.6925,55.721,55.3975,55.6449,245536.0
2022-03-07 15:40:00,58.46,58.66,58.44,58.55,363308.0,55.6354,55.8257,55.6164,55.721,363308.0
2022-03-07 15:50:00,58.55,58.75,58.27,58.34,726136.0,55.721,55.9114,55.4546,55.5212,726136.0
2022-03-08 09:30:00,58.17,58.42,58.0,58.03,248958.0,55.3594,55.5973,55.1976,55.2262,248958.0
2022-03-08 09:40:00,58.01,59.15,57.92,58.92,261061.0,55.2071,56.2921,55.1215,56.0732,261061.0
2022-03-08 09:50:00,58.92,59.45,58.64,59.39,479937.0,56.0732,56.5776,55.8067,56.5205,479937.0
2022-03-08 10:00:00,59.35,59.41,58.82,58.9,202137.0,56.4824,56.5395,55.978,56.0541,202137.0
2022-03-08 10:10:00,58.9,59.56,58.87,59.55,260238.0,56.0541,56.6822,56.0256,56.6727,260238.0
2022-03-08 10:20:00,59.54,59.61,58.94,59.1,189490.0,56.6632,56.7298,56.0922,56.2445,189490.0
2022-03-08 10:30:00,59.1,59.23,58.83,59.14,160608.0,56.2445,56.3682,55.9875,56.2825,160608.0
2022-03-08 10:40:00,59.12,59.38,59.09,59.33,153002.0,56.2635,56.5109,56.2349,56.4634,153002.0
2022-03-08 10:50:00,59.32,59.48,59.16,59.31,343964.0,56.4538,56.6061,56.3016,56.4443,343964.0
2022-03-08 11:00:00,59.31,59.85,59.29,59.59,240636.0,56.4443,56.9582,56.4253,56.7108,240636.0
2022-03-08 11:10:00,59.58,59.62,59.21,59.3,161231.0,56.7013,56.7393,56.3492,56.4348,161231.0
2022-03-08 11:20:00,59.3,59.33,59.05,59.13,102620.0,56.4348,56.4634,56.1969,56.273,102620.0
2022-03-08 11:30:00,59.12,59.2,58.5,58.65,182875.0,56.2635,56.3396,55.6735,55.8162,182875.0
2022-03-08 11:40:00,58.65,59.01,58.63,58.95,87338.0,55.8162,56.1588,55.7972,56.1017,87338.0
2022-03-08 11:50:00,58.97,59.11,58.88,59.03,108039.0,56.1207,56.254,56.0351,56.1778,108039.0
2022-03-08 12:00:00,59.03,59.65,58.95,59.62,110840.0,56.1778,56.7679,56.1017,56.7393,110840.0
2022-03-08 12:10:00,59.61,60.4,59.61,60.24,120658.0,56.7298,57.4817,56.7298,57.3294,120658.0
2022-03-08 12:20:00,60.25,60.3,59.9,60.18,167089.0,57.3389,57.3865,57.0058,57.2723,167089.0
2022-03-08 12:30:00,60.18,60.39,60.0,60.35,152424.0,57.2723,57.4721,57.101,57.4341,152424.0
2022-03-08 12:40:00,60.36,60.66,60.15,60.44,219094.0,57.4436,57.7291,57.2437,57.5197,219094.0
2022-03-08 12:50:00,60.44,60.6,60.22,60.39,129702.0,57.5197,57.672,57.3104,57.4721,129702.0
2022-03-08 13:00:00,60.43,60.75,60.43,60.73,90914.0,57.5102,57.8147,57.5102,57.7957,90914.0
2022-03-08 13:10:00,60.76,61.09,60.71,60.94,265576.0,57.8243,58.1383,57.7767,57.9956,265576.0
2022-03-08 13:20:00,60.93,60.93,60.18,60.19,134360.0,57.986,57.986,57.2723,57.2818,134360.0
2022-03-08 13:30:00,60.19,60.19,59.72,59.83,119905.0,57.2818,57.2818,56.8345,56.9392,119905.0
2022-03-08 13:40:00,59.81,59.89,59.53,59.54,110330.0,56.9202,56.9963,56.6537,56.6632,110330.0
2022-03-08 13:50:00,59.53,59.58,59.33,59.45,102093.0,56.6537,56.7013,56.4634,56.5776,102093.0
2022-03-08 14:00:00,59.42,59.67,59.26,59.56,118047.0,56.549,56.7869,56.3967,56.6822,118047.0
2022-03-08 14:10:00,59.55,59.8,59.4,59.75,166403.0,56.6727,56.9106,56.53,56.8631,166403.0
2022-03-08 14:20:00,59.75,60.13,59.57,60.04,121000.0,56.8631,57.2247,56.6918,57.139,121000.0
2022-03-08 14:30:00,60.04,60.08,59.69,59.9,97609.0,57.139,57.1771,56.806,57.0058,97609.0
2022-03-08 14:40:00,59.91,60.19,59.87,60.14,100324.0,57.0153,57.2818,56.9773,57.2342,100324.0
2022-03-08 14:50:00,60.15,60.23,60.03,60.1,105412.0,57.2437,57.3199,57.1295,57.1961,105412.0
2022-03-08 15:00:00,60.09,60.35,59.95,60.15,183498.0,57.1866,57.4341,57.0534,57.2437,183498.0
2022-03-08 15:10:00,60.15,60.18,59.91,59.98,242317.0,57.2437,57.2723,57.0153,57.0819,242317.0
2022-03-08 15:20:00,59.99,60.01,59.72,59.76,207589.0,57.0915,57.1105,56.8345,56.8726,207589.0
2022-03-08 15:30:00,59.75,59.87,59.58,59.87,325049.0,56.8631,56.9773,56.7013,56.9773,325049.0
2022-03-08 15:40:00,59.89,59.95,59.79,59.87,628911.0,56.9963,57.0534,56.9011,56.9773,628911.0
2022-03-08 15:50:00,59.86,60.04,59.52,60.0,1428840.0,56.9677,57.139,56.6442,57.101,1428840.0
2022-03-09 09:30:00,61.7,62.65,61.7,62.06,263735.0,58.7188,59.6229,58.7188,59.0614,263735.0
2022-03-09 09:40:00,62.05,62.54,61.89,62.51,254271.0,59.0519,59.5183,58.8997,59.4897,254271.0
2022-03-09 09:50:00,62.51,62.52,61.87,62.14,128038.0,59.4897,59.4992,58.8806,59.1376,128038.0
2022-03-09 10:00:00,62.16,62.33,61.91,61.93,131998.0,59.1566,59.3184,58.9187,58.9377,131998.0
2022-03-09 10:10:00,61.93,61.95,61.58,61.79,102620.0,58.9377,58.9568,58.6046,58.8045,102620.0
2022-03-09 10:20:00,61.79,62.02,61.69,61.84,80563.0,58.8045,59.0234,58.7093,58.8521,80563.0
2022-03-09 10:30:00,61.86,61.99,61.66,61.99,70102.0,58.8711,58.9948,58.6808,58.9948,70102.0
2022-03-09 10:40:00,61.99,62.02,61.67,61.8,85736.0,58.9948,59.0234,58.6903,58.814,85736.0
2022-03-09 10:50:00,61.78,62.1,61.77,62.03,98390.0,58.795,59.0995,58.7855,59.0329,98390.0
2022-03-09 11:00:00,62.04,62.05,61.79,61.82,118055.0,59.0424,59.0519,58.8045,58.833,118055.0
2022-03-09 11:10:00,61.8,61.82,61.44,61.47,86812.0,58.814,58.833,58.4714,58.5,86812.0
2022-03-09 11:20:00,61.48,61.69,61.47,61.58,59037.0,58.5095,58.7093,58.5,58.6046,59037.0
2022-03-09 11:30:00,61.58,61.94,61.56,61.78,64260.0,58.6046,58.9472,58.5856,58.795,64260.0
2022-03-09 11:40:00,61.78,61.85,61.66,61.74,80369.0,58.795,58.8616,58.6808,58.7569,80369.0
2022-03-09 11:50:00,61.74,61.84,61.62,61.83,69327.0,58.7569,58.8521,58.6427,58.8426,69327.0
2022-03-09 12:00:00,61.81,61.91,61.65,61.72,69055.0,58.8235,58.9187,58.6713,58.7379,69055.0
2022-03-09 12:10:00,61.71,62.0,61.69,61.93,63990.0,58.7284,59.0043,58.7093,58.9377,63990.0
2022-03-09 12:20:00,61.92,61.93,61.73,61.89,56289.0,58.9282,58.9377,58.7474,58.8997,56289.0
2022-03-09 12:30:00,61.89,62.15,61.82,62.14,51711.0,58.8997,59.1471,58.833,59.1376,51711.0
2022-03-09 12:40:00,62.14,62.22,61.99,62.22,58783.0,59.1376,59.2137,58.9948,59.2137,58783.0
2022-03-09 12:50:00,62.2,62.33,62.18,62.25,41618.0,59.1947,59.3184,59.1756,59.2423,41618.0
2022-03-09 13:00:00,62.24,62.24,62.02,62.16,59695.0,59.2328,59.2328,59.0234,59.1566,59695.0
2022-03-09 13:10:00,62.16,62.3,62.12,62.17,50929.0,59.1566,59.2899,59.1185,59.1661,50929.0
2022-03-09 13:20:00,62.15,62.22,62.09,62.16,47334.0,59.1471,59.2137,59.09,59.1566,47334.0
2022-03-09 13:30:00,62.18,62.25,62.06,62.09,35348.0,59.1756,59.2423,59.0614,59.09,35348.0
2022-03-09 13:40:00,62.11,62.15,61.89,61.93,48479.0,59.109,59.1471,58.8997,58.9377,48479.0
2022-03-09 13:50:00,61.92,62.01,61.87,61.9,57494.0,58.9282,59.0139,58.8806,58.9092,57494.0
2022-03-09 14:00:00,61.9,62.22,61.9,61.91,58312.0,58.9092,59.2137,58.9092,58.9187,58312.0
2022-03-09 14:10:00,61.93,61.99,61.86,61.97,65107.0,58.9377,58.9948,58.8711,58.9758,65107.0
2022-03-09 14:20:00,61.97,62.09,61.96,62.01,52231.0,58.9758,59.09,58.9663,59.0139,52231.0
2022-03-09 14:30:00,62.02,62.17,62.01,62.03,53859.0,59.0234,59.1661,59.0139,59.0329,53859.0
2022-03-09 14:40:00,62.02,62.05,61.83,61.96,87599.0,59.0234,59.0519,58.8426,58.9663,87599.0
2022-03-09 14:50:00,61.98,62.09,61.83,61.92,64150.0,58.9853,59.09,58.8426,58.9282,64150.0
2022-03-09 15:00:00,61.93,62.1,61.89,62.09,77517.0,58.9377,59.0995,58.8997,59.09,77517.0
2022-03-09 15:10:00,62.1,62.16,61.94,62.01,97618.0,59.0995,59.1566,58.9472,59.0139,97618.0
2022-03-09 15:20:00,62.01,62.08,61.81,61.86,104818.0,59.0139,59.0805,58.8235,58.8711,104818.0
2022-03-09 15:30:00,61.86,61.97,61.62,61.66,120522.0,58.8711,58.9758,58.6427,58.6808,120522.0
2022-03-09 15:40:00,61.65,61.74,61.46,61.51,187395.0,58.6713,58.7569,58.4904,58.538,187395.0
2022-03-09 15:50:00,61.5,61.62,61.15,61.19,568612.0,58.5285,58.6427,58.1954,58.2335,568612.0
2022-03-10 09:30:00,59.82,60.57,59.57,60.55,168068.0,56.9297,57.6434,56.6918,57.6244,168068.0
2022-03-10 09:40:00,60.61,60.86,60.42,60.58,129288.0,57.6815,57.9194,57.5007,57.653,129288.0
2022-03-10 09:50:00,60.6,61.14,60.41,61.14,111250.0,57.672,58.1859,57.4912,58.1859,111250.0
2022-03-10 10:00:00,61.14,61.17,60.82,61.13,101268.0,58.1859,58.2144,57.8814,58.1764,101268.0
2022-03-10 10:10:00,61.13,61.56,61.12,61.54,81571.0,58.1764,58.5856,58.1669,58.5666,81571.0
2022-03-10 10:20:00,61.55,61.57,60.87,60.87,117798.0,58.5761,58.5951,57.9289,57.9289,117798.0
2022-03-10 10:30:00,60.87,60.95,60.61,60.87,90686.0,57.9289,58.0051,57.6815,57.9289,90686.0
2022-03-10 10:40:00,60.87,61.29,60.84,61.25,92849.0,57.9289,58.3287,57.9004,58.2906,92849.0
2022-03-10 10:50:00,61.24,61.24,60.87,61.01,53018.0,58.2811,58.2811,57.9289,58.0622,53018.0
2022-03-10 11:00:00,61.02,61.12,60.9,61.09,64719.0,58.0717,58.1669,57.9575,58.1383,64719.0
2022-03-10 11:10:00,61.07,61.37,60.99,61.35,95529.0,58.1193,58.4048,58.0431,58.3858,95529.0
2022-03-10 11:20:00,61.34,61.51,61.2,61.24,111832.0,58.3762,58.538,58.243,58.2811,111832.0
2022-03-10 11:30:00,61.26,61.48,61.25,61.44,142686.0,58.3001,58.5095,58.2906,58.4714,142686.0
2022-03-10 11:40:00,61.46,61.49,61.29,61.41,123286.0,58.4904,58.519,58.3287,58.4429,123286.0
2022-03-10 11:50:00,61.43,61.63,61.38,61.61,91227.0,58.4619,58.6522,58.4143,58.6332,91227.0
2022-03-10 12:00:00,61.6,61.63,61.49,61.58,62102.0,58.6237,58.6522,58.519,58.6046,62102.0
2022-03-10 12:10:00,61.58,61.61,61.43,61.55,77291.0,58.6046,58.6332,58.4619,58.5761,77291.0
2022-03-10 12:20:00,61.57,61.79,61.57,61.71,65835.0,58.5951,58.8045,58.5951,58.7284,65835.0
2022-03-10 12:30:00,61.71,61.71,61.5,61.51,101418.0,58.7284,58.7284,58.5285,58.538,101418.0
2022-03-10 12:40:00,61.51,61.51,61.29,61.42,42213.0,58.538,58.538,58.3287,58.4524,42213.0
2022-03-10 12:50:00,61.41,61.43,61.27,61.3,40547.0,58.4429,58.4619,58.3096,58.3382,40547.0
2022-03-10 13:00:00,61.3,61.34,61.15,61.21,47559.0,58.3382,58.3762,58.1954,58.2525,47559.0
2022-03-10 13:10:00,61.21,61.37,61.2,61.35,36265.0,58.2525,58.4048,58.243,58.3858,36265.0
2022-03-10 13:20:00,61.34,61.53,61.27,61.41,252003.0,58.3762,58.5571,58.3096,58.4429,252003.0
2022-03-10 13:30:00,61.4,61.53,61.34,61.47,74810.0,58.4333,58.5571,58.3762,58.5,74810.0
2022-03-10 13:40:00,61.44,61.69,61.34,61.69,46804.0,58.4714,58.7093,58.3762,58.7093,46804.0
2022-03-10 13:50:00,61.67,61.72,61.57,61.57,98413.0,58.6903,58.7379,58.5951,58.5951,98413.0
2022-03-10 14:00:00,61.58,61.9,61.52,61.63,65765.0,58.6046,58.9092,58.5475,58.6522,65765.0
2022-03-10 14:10:00,61.65,61.83,61.63,61.79,55389.0,58.6713,58.8426,58.6522,58.8045,55389.0
2022-03-10 14:20:00,61.78,61.81,61.63,61.8,55209.0,58.795,58.8235,58.6522,58.814,55209.0
2022-03-10 14:30:00,61.82,61.91,61.65,61.75,54152.0,58.833,58.9187,58.6713,58.7664,54152.0
2022-03-10 14:40:00,61.75,61.9,61.62,61.86,42429.0,58.7664,58.9092,58.6427,58.8711,42429.0
2022-03-10 14:50:00,61.85,61.96,61.84,61.89,83338.0,58.8616,58.9663,58.8521,58.8997,83338.0
2022-03-10 15:00:00,61.89,61.9,61.59,61.67,73183.0,58.8997,58.9092,58.6142,58.6903,73183.0
2022-03-10 15:10:00,61.68,61.89,61.67,61.79,57036.0,58.6998,58.8997,58.6903,58.8045,57036.0
2022-03-10 15:20:00,61.79,61.87,61.66,61.87,56473.0,58.8045,58.8806,58.6808,58.8806,56473.0
2022-03-10 15:30:00,61.91,61.95,61.74,61.84,107374.0,58.9187,58.9568,58.7569,58.8521,107374.0
2022-03-10 15:40:00,61.83,61.95,61.77,61.86,137490.0,58.8426,58.9568,58.7855,58.8711,137490.0
2022-03-10 15:50:00,61.87,62.08,61.87,62.06,584948.0,58.8806,59.0805,58.8806,59.0614,584948.0
2022-03-11 09:30:00,62.3,62.51,62.12,62.15,114945.0,59.2899,59.4897,59.1185,59.1471,114945.0
2022-03-11 09:40:00,62.26,62.32,62.0,62.3,92261.0,59.2518,59.3089,59.0043,59.2899,92261.0
2022-03-11 09:50:00,62.28,62.43,61.9,62.02,73865.0,59.2708,59.4136,58.9092,59.0234,73865.0
2022-03-11 10:00:00,62.0,62.06,61.59,61.75,131269.0,59.0043,59.0614,58.6142,58.7664,131269.0
2022-03-11 10:10:00,61.74,61.99,61.73,61.89,103933.0,58.7569,58.9948,58.7474,58.8997,103933.0
2022-03-11 10:20:00,61.89,61.96,61.69,61.88,65427.0,58.8997,58.9663,58.7093,58.8901,65427.0
2022-03-11 10:30:00,61.88,61.91,61.63,61.65,109472.0,58.8901,58.9187,58.6522,58.6713,109472.0
2022-03-11 10:40:00,61.66,61.77,61.5,61.69,87926.0,58.6808,58.7855,58.5285,58.7093,87926.0
2022-03-11 10:50:00,61.7,62.06,61.7,62.02,69250.0,58.7188,59.0614,58.7188,59.0234,69250.0
2022-03-11 11:00:00,62.01,62.04,61.82,61.87,86005.0,59.0139,59.0424,58.833,58.8806,86005.0
2022-03-11 11:10:00,61.86,61.9,61.62,61.88,81960.0,58.8711,58.9092,58.6427,58.8901,81960.0
2022-03-11 11:20:00,61.9,61.99,61.67,61.68,83486.0,58.9092,58.9948,58.6903,58.6998,83486.0
2022-03-11 11:30:00,61.69,61.88,61.53,61.85,87237.0,58.7093,58.8901,58.5571,58.8616,87237.0
2022-03-11 11:40:00,61.86,61.91,61.6,61.89,70867.0,58.8711,58.9187,58.6237,58.8997,70867.0
2022-03-11 11:50:00,61.88,61.98,61.86,61.89,61997.0,58.8901,58.9853,58.8711,58.8997,61997.0
2022-03-11 12:00:00,61.86,61.86,61.65,61.65,62745.0,58.8711,58.8711,58.6713,58.6713,62745.0
2022-03-11 12:10:00,61.67,61.82,61.66,61.82,55144.0,58.6903,58.833,58.6808,58.833,55144.0
2022-03-11 12:20:00,61.8,61.88,61.75,61.81,66369.0,58.814,58.8901,58.7664,58.8235,66369.0
2022-03-11 12:30:00,61.81,61.87,61.64,61.65,58026.0,58.8235,58.8806,58.6617,58.6713,58026.0
2022-03-11 12:40:00,61.65,61.91,61.65,61.89,42402.0,58.6713,58.9187,58.6713,58.8997,42402.0
2022-03-11 12:50:00,61.89,62.08,61.88,61.98,51177.0,58.8997,59.0805,58.8901,58.9853,51177.0
2022-03-11 13:00:00,61.97,62.06,61.89,61.95,66074.0,58.9758,59.0614,58.8997,58.9568,66074.0
2022-03-11 13:10:00,61.96,62.02,61.87,62.0,59499.0,58.9663,59.0234,58.8806,59.0043,59499.0
2022-03-11 13:20:00,62.0,62.0,61.88,61.96,34761.0,59.0043,59.0043,58.8901,58.9663,34761.0
2022-03-11 13:30:00,61.96,62.06,61.91,62.04,83574.0,58.9663,59.0614,58.9187,59.0424,83574.0
2022-03-11 13:40:00,62.04,62.21,62.04,62.19,55525.0,59.0424,59.2042,59.0424,59.1852,55525.0
2022-03-11 13:50:00,62.19,62.24,62.0,62.03,85378.0,59.1852,59.2328,59.0043,59.0329,85378.0
2022-03-11 14:00:00,62.01,62.16,61.96,62.03,77404.0,59.0139,59.1566,58.9663,59.0329,77404.0
2022-03-11 14:10:00,62.02,62.12,61.79,61.8,70596.0,59.0234,59.1185,58.8045,58.814,70596.0
2022-03-11 14:20:00,61.8,62.06,61.8,62.03,73967.0,58.814,59.0614,58.814,59.0329,73967.0
2022-03-11 14:30:00,62.01,62.01,61.77,61.85,54559.0,59.0139,59.0139,58.7855,58.8616,54559.0
2022-03-11 14:40:00,61.86,61.87,61.73,61.83,57202.0,58.8711,58.8806,58.7474,58.8426,57202.0
2022-03-11 14:50:00,61.81,61.82,61.69,61.8,74812.0,58.8235,58.833,58.7093,58.814,74812.0
2022-03-11 15:00:00,61.78,61.79,61.63,61.66,69868.0,58.795,58.8045,58.6522,58.6808,69868.0
2022-03-11 15:10:00,61.65,61.69,61.57,61.67,109940.0,58.6713,58.7093,58.5951,58.6903,109940.0
2022-03-11 15:20:00,61.66,61.73,61.52,61.58,101591.0,58.6808,58.7474,58.5475,58.6046,101591.0
2022-03-11 15:30:00,61.57,61.59,61.4,61.42,160180.0,58.5951,58.6142,58.4333,58.4524,160180.0
2022-03-11 15:40:00,61.42,61.49,61.33,61.36,197576.0,58.4524,58.519,58.3667,58.3953,197576.0
2022-03-11 15:50:00,61.35,61.55,61.26,61.44,772978.0,58.3858,58.5761,58.3001,58.4714,772978.0
2022-03-14 09:30:00,61.54,62.09,61.34,61.46,233932.0,58.5666,59.09,58.3762,58.4904,233932.0
2022-03-14 09:40:00,61.47,61.91,61.43,61.56,107264.0,58.5,58.9187,58.4619,58.5856,107264.0
2022-03-14 09:50:00,61.53,61.63,61.27,61.56,65373.0,58.5571,58.6522,58.3096,58.5856,65373.0
2022-03-14 10:00:00,61.53,61.69,61.34,61.68,64603.0,58.5571,58.7093,58.3762,58.6998,64603.0
2022-03-14 10:10:00,61.67,61.86,61.65,61.74,35207.0,58.6903,58.8711,58.6713,58.7569,35207.0
2022-03-14 10:20:00,61.76,61.96,61.67,61.88,60702.0,58.7759,58.9663,58.6903,58.8901,60702.0
2022-03-14 10:30:00,61.86,61.88,61.6,61.87,62189.0,58.8711,58.8901,58.6237,58.8806,62189.0
2022-03-14 10:40:00,61.87,61.94,61.69,61.69,70089.0,58.8806,58.9472,58.7093,58.7093,70089.0
2022-03-14 10:50:00,61.72,62.03,61.67,61.9,85240.0,58.7379,59.0329,58.6903,58.9092,85240.0
2022-03-14 11:00:00,61.91,62.08,61.88,61.91,68552.0,58.9187,59.0805,58.8901,58.9187,68552.0
2022-03-14 11:10:00,61.9,61.94,61.71,61.92,121448.0,58.9092,58.9472,58.7284,58.9282,121448.0
2022-03-14 11:20:00,61.91,61.93,61.77,61.85,123826.0,58.9187,58.9377,58.7855,58.8616,123826.0
2022-03-14 11:30:00,61.85,62.03,61.8,61.9,32176.0,58.8616,59.0329,58.814,58.9092,32176.0
2022-03-14 11:40:00,61.89,61.9,61.43,61.46,86041.0,58.8997,58.9092,58.4619,58.4904,86041.0
2022-03-14 11:50:00,61.47,61.62,61.47,61.61,56671.0,58.5,58.6427,58.5,58.6332,56671.0
2022-03-14 12:00:00,61.59,61.59,61.21,61.21,54517.0,58.6142,58.6142,58.2525,58.2525,54517.0
2022-03-14 12:10:00,61.21,61.43,61.08,61.42,95694.0,58.2525,58.4619,58.1288,58.4524,95694.0
2022-03-14 12:20:00,61.41,61.5,61.33,61.45,45555.0,58.4429,58.5285,58.3667,58.4809,45555.0
2022-03-14 12:30:00,61.44,61.62,61.38,61.52,56816.0,58.4714,58.6427,58.4143,58.5475,56816.0
2022-03-14 12:40:00,61.52,61.59,61.32,61.4,41968.0,58.5475,58.6142,58.3572,58.4333,41968.0
2022-03-14 12:50:00,61.4,61.41,61.21,61.28,40023.0,58.4333,58.4429,58.2525,58.3191,40023.0
2022-03-14 13:00:00,61.29,61.36,61.1,61.18,48225.0,58.3287,58.3953,58.1478,58.224,48225.0
2022-03-14 13:10:00,61.16,61.28,61.11,61.2,129436.0,58.2049,58.3191,58.1573,58.243,129436.0
2022-03-14 13:20:00,61.2,61.24,61.09,61.18,26523.0,58.243,58.2811,58.1383,58.224,26523.0
2022-03-14 13:30:00,61.19,61.24,60.95,60.98,55396.0,58.2335,58.2811,58.0051,58.0336,55396.0
2022-03-14 13:40:00,60.98,61.2,60.97,61.11,114758.0,58.0336,58.243,58.0241,58.1573,114758.0
2022-03-14 13:50:00,61.11,61.29,61.11,61.12,64095.0,58.1573,58.3287,58.1573,58.1669,64095.0
2022-03-14 14:00:00,61.11,61.25,61.05,61.18,38096.0,58.1573,58.2906,58.1002,58.224,38096.0
2022-03-14 14:10:00,61.18,61.27,61.11,61.19,28510.0,58.224,58.3096,58.1573,58.2335,28510.0
2022-03-14 14:20:00,61.19,61.24,61.05,61.05,60526.0,58.2335,58.2811,58.1002,58.1002,60526.0
2022-03-14 14:30:00,61.07,61.21,61.06,61.13,29359.0,58.1193,58.2525,58.1098,58.1764,29359.0
2022-03-14 14:40:00,61.13,61.17,61.0,61.01,54370.0,58.1764,58.2144,58.0527,58.0622,54370.0
2022-03-14 14:50:00,61.03,61.24,61.01,61.21,64009.0,58.0812,58.2811,58.0622,58.2525,64009.0
2022-03-14 15:00:00,61.2,61.37,61.11,61.18,56697.0,58.243,58.4048,58.1573,58.224,56697.0
2022-03-14 15:10:00,61.19,61.45,61.19,61.3,75331.0,58.2335,58.4809,58.2335,58.3382,75331.0
2022-03-14 15:20:00,61.31,61.45,61.27,61.35,101292.0,58.3477,58.4809,58.3096,58.3858,101292.0
2022-03-14 15:30:00,61.34,61.35,61.11,61.23,100819.0,58.3762,58.3858,58.1573,58.2716,100819.0
2022-03-14 15:40:00,61.24,61.36,61.15,61.16,147267.0,58.2811,58.3953,58.1954,58.2049,147267.0
2022-03-14 15:50:00,61.16,61.31,61.0,61.23,532662.0,58.2049,58.3477,58.0527,58.2716,532662.0
2022-03-15 09:30:00,61.76,62.83,61.73,61.86,137421.0,58.7759,59.7942,58.7474,58.8711,137421.0
2022-03-15 09:40:00,61.87,62.12,61.7,62.05,98490.0,58.8806,59.1185,58.7188,59.0519,98490.0
2022-03-15 09:50:00,62.05,62.4,61.91,62.36,53722.0,59.0519,59.385,58.9187,59.347,53722.0
2022-03-15 10:00:00,62.35,62.41,61.67,61.7,75479.0,59.3374,59.3945,58.6903,58.7188,75479.0
2022-03-15 10:10:00,61.71,62.05,61.65,61.97,90489.0,58.7284,59.0519,58.6713,58.9758,90489.0
2022-03-15 10:20:00,61.98,62.35,61.95,62.34,96498.0,58.9853,59.3374,58.9568,59.3279,96498.0
2022-03-15 10:30:00,62.36,62.46,62.15,62.15,82051.0,59.347,59.4421,59.1471,59.1471,82051.0
2022-03-15 10:40:00,62.19,62.35,62.18,62.3,72542.0,59.1852,59.3374,59.1756,59.2899,72542.0
2022-03-15 10:50:00,62.3,62.31,62.09,62.09,61842.0,59.2899,59.2994,59.09,59.09,61842.0
2022-03-15 11:00:00,62.12,62.16,61.99,62.14,79067.0,59.1185,59.1566,58.9948,59.1376,79067.0
2022-03-15 11:10:00,62.13,62.18,61.68,61.75,93244.0,59.1281,59.1756,58.6998,58.7664,93244.0
2022-03-15 11:20:00,61.74,62.03,61.72,62.02,114858.0,58.7569,59.0329,58.7379,59.0234,114858.0
2022-03-15 11:30:00,62.01,62.1,61.91,62.0,225759.0,59.0139,59.0995,58.9187,59.0043,225759.0
2022-03-15 11:40:00,62.0,62.03,61.81,61.86,268672.0,59.0043,59.0329,58.8235,58.8711,268672.0
2022-03-15 11:50:00,61.87,61.92,61.4,61.64,103819.0,58.8806,58.9282,58.4333,58.6617,103819.0
2022-03-15 12:00:00,61.62,61.74,61.54,61.73,64693.0,58.6427,58.7569,58.5666,58.7474,64693.0
2022-03-15 12:10:00,61.75,61.78,61.56,61.56,137410.0,58.7664,58.795,58.5856,58.5856,137410.0
2022-03-15 12:20:00,61.56,61.74,61.48,61.7,59627.0,58.5856,58.7569,58.5095,58.7188,59627.0
2022-03-15 12:30:00,61.71,61.84,61.68,61.74,85719.0,58.7284,58.8521,58.6998,58.7569,85719.0
2022-03-15 12:40:00,61.75,61.76,61.56,61.67,162176.0,58.7664,58.7759,58.5856,58.6903,162176.0
2022-03-15 12:50:00,61.66,61.82,61.59,61.82,46833.0,58.6808,58.833,58.6142,58.833,46833.0
2022-03-15 13:00:00,61.83,61.91,61.68,61.68,72873.0,58.8426,58.9187,58.6998,58.6998,72873.0
2022-03-15 13:10:00,61.67,61.68,61.53,61.61,71821.0,58.6903,58.6998,58.5571,58.6332,71821.0
2022-03-15 13:20:00,61.6,61.78,61.59,61.59,38951.0,58.6237,58.795,58.6142,58.6142,38951.0
2022-03-15 13:30:00,61.59,61.66,61.43,61.45,93701.0,58.6142,58.6808,58.4619,58.4809,93701.0
2022-03-15 13:40:00,61.45,61.64,61.37,61.53,60135.0,58.4809,58.6617,58.4048,58.5571,60135.0
2022-03-15 13:50:00,61.54,61.66,61.53,61.63,95835.0,58.5666,58.6808,58.5571,58.6522,95835.0
2022-03-15 14:00:00,61.61,61.76,61.56,61.69,47117.0,58.6332,58.7759,58.5856,58.7093,47117.0
2022-03-15 14:10:00,61.68,61.69,61.39,61.45,65213.0,58.6998,58.7093,58.4238,58.4809,65213.0
2022-03-15 14:20:00,61.44,61.57,61.41,61.5,39672.0,58.4714,58.5951,58.4429,58.5285,39672.0
2022-03-15 14:30:00,61.47,61.58,61.4,61.49,47337.0,58.5,58.6046,58.4333,58.519,47337.0
2022-03-15 14:40:00,61.49,61.63,61.47,61.56,86778.0,58.519,58.6522,58.5,58.5856,86778.0
2022-03-15 14:50:00,61.58,61.7,61.57,61.67,65863.0,58.6046,58.7188,58.5951,58.6903,65863.0
2022-03-15 15:00:00,61.66,61.72,61.62,61.66,41232.0,58.6808,58.7379,58.6427,58.6808,41232.0
2022-03-15 15:10:00,61.67,61.8,61.59,61.77,92036.0,58.6903,58.814,58.6142,58.7855,92036.0
2022-03-15 15:20:00,61.78,61.91,61.76,61.86,300378.0,58.795,58.9187,58.7759,58.8711,300378.0
2022-03-15 15:30:00,61.86,61.93,61.8,61.88,201972.0,58.8711,58.9377,58.814,58.8901,201972.0
2022-03-15 15:40:00,61.88,61.91,61.78,61.86,214254.0,58.8901,58.9187,58.795,58.8711,214254.0
2022-03-15 15:50:00,61.87,61.91,61.68,61.74,684373.0,58.8806,58.9187,58.6998,58.7569,684373.0
2022-03-16 09:30:00,62.43,63.24,62.42,62.94,376220.0,59.4136,60.1844,59.4041,59.8989,376220.0
2022-03-16 09:40:00,62.96,63.36,62.94,63.18,119610.0,59.918,60.2986,59.8989,60.1273,119610.0
2022-03-16 09:50:00,63.12,63.13,62.75,62.82,102208.0,60.0702,60.0797,59.7181,59.7847,102208.0
2022-03-16 10:00:00,62.82,62.96,62.65,62.77,136406.0,59.7847,59.918,59.6229,59.7371,136406.0
2022-03-16 10:10:00,62.75,63.58,62.68,63.52,107246.0,59.7181,60.508,59.6515,60.4509,107246.0
2022-03-16 10:20:00,63.55,63.6,63.4,63.54,134193.0,60.4795,60.527,60.3367,60.4699,134193.0
2022-03-16 10:30:00,63.56,63.65,63.28,63.47,70823.0,60.489,60.5746,60.2225,60.4033,70823.0
2022-03-16 10:40:00,63.47,63.5,63.02,63.09,64434.0,60.4033,60.4319,59.9751,60.0417,64434.0
2022-03-16 10:50:00,63.11,63.11,62.9,63.07,60948.0,60.0607,60.0607,59.8609,60.0226,60948.0
2022-03-16 11:00:00,63.05,63.09,62.86,62.97,52739.0,60.0036,60.0417,59.8228,59.9275,52739.0
2022-03-16 11:10:00,62.98,63.08,62.83,62.88,62022.0,59.937,60.0322,59.7942,59.8418,62022.0
2022-03-16 11:20:00,62.89,63.03,62.84,62.85,127824.0,59.8513,59.9846,59.8038,59.8133,127824.0
2022-03-16 11:30:00,62.85,63.12,62.78,62.95,387363.0,59.8133,60.0702,59.7467,59.9084,387363.0
2022-03-16 11:40:00,62.97,62.97,62.81,62.9,46877.0,59.9275,59.9275,59.7752,59.8609,46877.0
2022-03-16 11:50:00,62.91,63.0,62.84,63.0,48248.0,59.8704,59.956,59.8038,59.956,48248.0
2022-03-16 12:00:00,63.0,63.11,62.96,63.06,46547.0,59.956,60.0607,59.918,60.0131,46547.0
2022-03-16 12:10:00,63.05,63.17,63.01,63.06,65007.0,60.0036,60.1178,59.9655,60.0131,65007.0
2022-03-16 12:20:00,63.05,63.08,62.93,63.08,115361.0,60.0036,60.0322,59.8894,60.0322,115361.0
2022-03-16 12:30:00,63.08,63.17,62.89,62.91,65314.0,60.0322,60.1178,59.8513,59.8704,65314.0
2022-03-16 12:40:00,62.89,63.04,62.78,62.85,46388.0,59.8513,59.9941,59.7467,59.8133,46388.0
2022-03-16 12:50:00,62.86,62.96,62.8,62.83,48808.0,59.8228,59.918,59.7657,59.7942,48808.0
2022-03-16 13:00:00,62.84,62.86,62.68,62.7,78590.0,59.8038,59.8228,59.6515,59.6705,78590.0
2022-03-16 13:10:00,62.71,62.73,62.59,62.65,52380.0,59.68,59.6991,59.5658,59.6229,52380.0
2022-03-16 13:20:00,62.64,62.68,62.54,62.54,51091.0,59.6134,59.6515,59.5183,59.5183,51091.0
2022-03-16 13:30:00,62.55,62.63,62.51,62.55,99980.0,59.5278,59.6039,59.4897,59.5278,99980.0
2022-03-16 13:40:00,62.54,62.66,62.49,62.64,70555.0,59.5183,59.6325,59.4707,59.6134,70555.0
2022-03-16 13:50:00,62.65,62.77,62.52,62.59,83225.0,59.6229,59.7371,59.4992,59.5658,83225.0
2022-03-16 14:00:00,62.54,62.67,62.08,62.08,161320.0,59.5183,59.642,59.0805,59.0805,161320.0
2022-03-16 14:10:00,62.05,62.22,61.99,62.18,156006.0,59.0519,59.2137,58.9948,59.1756,156006.0
2022-03-16 14:20:00,62.2,62.2,61.78,61.78,102211.0,59.1947,59.1947,58.795,58.795,102211.0
2022-03-16 14:30:00,61.79,62.01,61.55,61.98,250766.0,58.8045,59.0139,58.5761,58.9853,250766.0
2022-03-16 14:40:00,62.0,62.3,61.87,62.05,316966.0,59.0043,59.2899,58.8806,59.0519,316966.0
2022-03-16 14:50:00,62.03,62.35,61.97,62.15,161240.0,59.0329,59.3374,58.9758,59.1471,161240.0
2022-03-16 15:00:00,62.15,62.41,62.02,62.05,120395.0,59.1471,59.3945,59.0234,59.0519,120395.0
2022-03-16 15:10:00,62.06,62.42,62.04,62.39,121121.0,59.0614,59.4041,59.0424,59.3755,121121.0
2022-03-16 15:20:00,62.4,62.47,62.24,62.38,221919.0,59.385,59.4516,59.2328,59.366,221919.0
2022-03-16 15:30:00,62.38,62.4,62.06,62.09,227930.0,59.366,59.385,59.0614,59.09,227930.0
2022-03-16 15:40:00,62.09,62.46,62.08,62.45,396902.0,59.09,59.4421,59.0805,59.4326,396902.0
2022-03-16 15:50:00,62.46,62.63,62.43,62.55,1096099.0,59.4421,59.6039,59.4136,59.5278,1096099.0
2022-03-17 09:30:00,61.87,62.34,61.45,62.13,200036.0,58.8806,59.3279,58.4809,59.1281,200036.0
2022-03-17 09:40:00,62.12,62.52,61.85,62.38,96960.0,59.1185,59.4992,58.8616,59.366,96960.0
2022-03-17 09:50:00,62.4,62.73,62.37,62.51,102307.0,59.385,59.6991,59.3565,59.4897,102307.0
2022-03-17 10:00:00,62.51,62.63,62.42,62.6,129264.0,59.4897,59.6039,59.4041,59.5754,129264.0
2022-03-17 10:10:00,62.61,62.63,62.15,62.3,175021.0,59.5849,59.6039,59.1471,59.2899,175021.0
2022-03-17 10:20:00,62.33,62.39,62.22,62.37,156526.0,59.3184,59.3755,59.2137,59.3565,156526.0
2022-03-17 10:30:00,62.37,62.39,62.15,62.28,154240.0,59.3565,59.3755,59.1471,59.2708,154240.0
2022-03-17 10:40:00,62.3,62.37,62.11,62.22,359996.0,59.2899,59.3565,59.109,59.2137,359996.0
2022-03-17 10:50:00,62.22,62.25,62.04,62.16,93460.0,59.2137,59.2423,59.0424,59.1566,93460.0
2022-03-17 11:00:00,62.15,62.18,61.98,62.01,61732.0,59.1471,59.1756,58.9853,59.0139,61732.0
2022-03-17 11:10:00,62.01,62.06,61.8,61.88,105262.0,59.0139,59.0614,58.814,58.8901,105262.0
2022-03-17 11:20:00,61.87,62.04,61.84,61.98,132345.0,58.8806,59.0424,58.8521,58.9853,132345.0
2022-03-17 11:30:00,61.95,62.07,61.93,61.98,72411.0,58.9568,59.071,58.9377,58.9853,72411.0
2022-03-17 11:40:00,61.98,62.03,61.7,61.71,108407.0,58.9853,59.0329,58.7188,58.7284,108407.0
2022-03-17 11:50:00,61.71,61.84,61.7,61.75,161842.0,58.7284,58.8521,58.7188,58.7664,161842.0
2022-03-17 12:00:00,61.76,62.09,61.75,62.05,76539.0,58.7759,59.09,58.7664,59.0519,76539.0
2022-03-17 12:10:00,62.07,62.09,61.94,62.05,80743.0,59.071,59.09,58.9472,59.0519,80743.0
2022-03-17 12:20:00,62.06,62.12,61.97,62.02,81489.0,59.0614,59.1185,58.9758,59.0234,81489.0
2022-03-17 12:30:00,62.02,62.06,61.95,62.01,96981.0,59.0234,59.0614,58.9568,59.0139,96981.0
2022-03-17 12:40:00,62.01,62.05,61.95,62.0,92072.0,59.0139,59.0519,58.9568,59.0043,92072.0
2022-03-17 12:50:00,62.0,62.1,61.96,62.05,73599.0,59.0043,59.0995,58.9663,59.0519,73599.0
2022-03-17 13:00:00,62.06,62.08,61.91,61.97,93884.0,59.0614,59.0805,58.9187,58.9758,93884.0
2022-03-17 13:10:00,61.97,62.03,61.93,61.98,77174.0,58.9758,59.0329,58.9377,58.9853,77174.0
2022-03-17 13:20:00,61.98,62.09,61.97,62.03,88936.0,58.9853,59.09,58.9758,59.0329,88936.0
2022-03-17 13:30:00,62.03,62.1,61.98,62.1,129833.0,59.0329,59.0995,58.9853,59.0995,129833.0
2022-03-17 13:40:00,62.1,62.37,62.09,62.37,104469.0,59.0995,59.3565,59.09,59.3565,104469.0
2022-03-17 13:50:00,62.37,62.4,62.28,62.38,96519.0,59.3565,59.385,59.2708,59.366,96519.0
2022-03-17 14:00:00,62.38,62.43,62.29,62.32,91044.0,59.366,59.4136,59.2803,59.3089,91044.0
2022-03-17 14:10:00,62.31,62.35,62.2,62.25,135690.0,59.2994,59.3374,59.1947,59.2423,135690.0
2022-03-17 14:20:00,62.25,62.33,62.12,62.17,91765.0,59.2423,59.3184,59.1185,59.1661,91765.0
2022-03-17 14:30:00,62.17,62.32,62.16,62.21,68953.0,59.1661,59.3089,59.1566,59.2042,68953.0
2022-03-17 14:40:00,62.22,62.25,62.17,62.23,69645.0,59.2137,59.2423,59.1661,59.2232,69645.0
2022-03-17 14:50:00,62.23,62.36,62.21,62.36,81649.0,59.2232,59.347,59.2042,59.347,81649.0
2022-03-17 15:00:00,62.34,62.53,62.33,62.48,67416.0,59.3279,59.5087,59.3184,59.4612,67416.0
2022-03-17 15:10:00,62.48,62.49,62.22,62.34,119206.0,59.4612,59.4707,59.2137,59.3279,119206.0
2022-03-17 15:20:00,62.34,62.38,62.21,62.35,90252.0,59.3279,59.366,59.2042,59.3374,90252.0
2022-03-17 15:30:00,62.36,62.5,62.32,62.4,171775.0,59.347,59.4802,59.3089,59.385,171775.0
2022-03-17 15:40:00,62.39,62.61,62.38,62.52,457398.0,59.3755,59.5849,59.366,59.4992,457398.0
2022-03-17 15:50:00,62.52,62.58,62.24,62.25,1237236.0,59.4992,59.5563,59.2328,59.2423,1237236.0
2022-03-18 09:30:00,62.0,62.0,61.4,61.78,993461.0,59.0043,59.0043,58.4333,58.795,993461.0
2022-03-18 09:40:00,61.79,62.04,61.69,61.8,91913.0,58.8045,59.0424,58.7093,58.814,91913.0
2022-03-18 09:50:00,61.78,61.88,61.24,61.62,221195.0,58.795,58.8901,58.2811,58.6427,221195.0
2022-03-18 10:00:00,61.63,61.73,61.55,61.7,76173.0,58.6522,58.7474,58.5761,58.7188,76173.0
2022-03-18 10:10:00,61.71,61.84,61.62,61.65,93628.0,58.7284,58.8521,58.6427,58.6713,93628.0
2022-03-18 10:20:00,61.64,61.78,61.54,61.72,107711.0,58.6617,58.795,58.5666,58.7379,107711.0
2022-03-18 10:30:00,61.7,61.84,61.59,61.64,85680.0,58.7188,58.8521,58.6142,58.6617,85680.0
2022-03-18 10:40:00,61.65,61.8,61.55,61.72,97441.0,58.6713,58.814,58.5761,58.7379,97441.0
2022-03-18 10:50:00,61.72,61.82,61.6,61.78,70221.0,58.7379,58.833,58.6237,58.795,70221.0
2022-03-18 11:00:00,61.8,61.96,61.76,61.85,96651.0,58.814,58.9663,58.7759,58.8616,96651.0
2022-03-18 11:10:00,61.84,61.9,61.77,61.84,89807.0,58.8521,58.9092,58.7855,58.8521,89807.0
2022-03-18 11:20:00,61.82,61.85,61.69,61.75,56964.0,58.833,58.8616,58.7093,58.7664,56964.0
2022-03-18 11:30:00,61.76,62.07,61.76,61.98,97112.0,58.7759,59.071,58.7759,58.9853,97112.0
2022-03-18 11:40:00,61.97,61.97,61.77,61.81,49845.0,58.9758,58.9758,58.7855,58.8235,49845.0
2022-03-18 11:50:00,61.82,61.92,61.69,61.79,68814.0,58.833,58.9282,58.7093,58.8045,68814.0
2022-03-18 12:00:00,61.78,61.99,61.72,61.9,62650.0,58.795,58.9948,58.7379,58.9092,62650.0
2022-03-18 12:10:00,61.9,62.08,61.89,62.04,74915.0,58.9092,59.0805,58.8997,59.0424,74915.0
2022-03-18 12:20:00,62.04,62.05,61.87,62.03,56316.0,59.0424,59.0519,58.8806,59.0329,56316.0
2022-03-18 12:30:00,62.02,62.04,61.92,62.01,79059.0,59.0234,59.0424,58.9282,59.0139,79059.0
2022-03-18 12:40:00,62.02,62.1,61.96,62.03,108276.0,59.0234,59.0995,58.9663,59.0329,108276.0
2022-03-18 12:50:00,62.05,62.08,62.0,62.0,127533.0,59.0519,59.0805,59.0043,59.0043,127533.0
2022-03-18 13:00:00,62.01,62.26,61.97,62.21,91065.0,59.0139,59.2518,58.9758,59.2042,91065.0
2022-03-18 13:10:00,62.21,62.31,62.19,62.3,93018.0,59.2042,59.2994,59.1852,59.2899,93018.0
2022-03-18 13:20:00,62.3,62.36,62.26,62.32,59628.0,59.2899,59.347,59.2518,59.3089,59628.0
2022-03-18 13:30:00,62.33,62.33,62.12,62.25,124078.0,59.3184,59.3184,59.1185,59.2423,124078.0
2022-03-18 13:40:00,62.25,62.33,62.19,62.19,102984.0,59.2423,59.3184,59.1852,59.1852,102984.0
2022-03-18 13:50:00,62.2,62.33,62.17,62.28,114742.0,59.1947,59.3184,59.1661,59.2708,114742.0
2022-03-18 14:00:00,62.29,62.33,62.09,62.12,97148.0,59.2803,59.3184,59.09,59.1185,97148.0
2022-03-18 14:10:00,62.12,62.26,62.09,62.23,90925.0,59.1185,59.2518,59.09,59.2232,90925.0
2022-03-18 14:20:00,62.22,62.25,62.07,62.15,48097.0,59.2137,59.2423,59.071,59.1471,48097.0
2022-03-18 14:30:00,62.15,62.28,62.07,62.25,68387.0,59.1471,59.2708,59.071,59.2423,68387.0
2022-03-18 14:40:00,62.25,62.3,62.16,62.19,61693.0,59.2423,59.2899,59.1566,59.1852,61693.0
2022-03-18 14:50:00,62.19,62.24,62.11,62.21,74430.0,59.1852,59.2328,59.109,59.2042,74430.0
2022-03-18 15:00:00,62.21,62.34,62.18,62.28,177865.0,59.2042,59.3279,59.1756,59.2708,177865.0
2022-03-18 15:10:00,62.28,62.37,62.24,62.31,190603.0,59.2708,59.3565,59.2328,59.2994,190603.0
2022-03-18 15:20:00,62.3,62.38,62.27,62.33,223752.0,59.2899,59.366,59.2613,59.3184,223752.0
2022-03-18 15:30:00,62.33,62.56,62.27,62.5,464418.0,59.3184,59.5373,59.2613,59.4802,464418.0
2022-03-18 15:40:00,62.5,62.62,62.44,62.49,663944.0,59.4802,59.5944,59.4231,59.4707,663944.0
2022-03-18 15:50:00,62.48,62.53,62.24,62.42,900199.0,59.4612,59.5087,59.2328,59.4041,900199.0
2022-03-21 09:30:00,62.83,62.83,62.34,62.48,137663.0,59.7942,59.7942,59.3279,59.4612,137663.0
2022-03-21 09:40:00,62.46,62.58,61.95,61.96,111932.0,59.4421,59.5563,58.9568,58.9663,111932.0
2022-03-21 09:50:00,61.95,62.05,61.77,61.8,149303.0,58.9568,59.0519,58.7855,58.814,149303.0
2022-03-21 10:00:00,61.8,61.92,61.47,61.53,129432.0,58.814,58.9282,58.5,58.5571,129432.0
2022-03-21 10:10:00,61.55,61.77,61.53,61.67,84201.0,58.5761,58.7855,58.5571,58.6903,84201.0
2022-03-21 10:20:00,61.65,61.69,61.53,61.6,76033.0,58.6713,58.7093,58.5571,58.6237,76033.0
2022-03-21 10:30:00,61.61,61.73,61.51,61.72,53006.0,58.6332,58.7474,58.538,58.7379,53006.0
2022-03-21 10:40:00,61.7,61.81,61.61,61.73,69120.0,58.7188,58.8235,58.6332,58.7474,69120.0
2022-03-21 10:50:00,61.74,61.77,61.59,61.72,66295.0,58.7569,58.7855,58.6142,58.7379,66295.0
2022-03-21 11:00:00,61.74,61.76,61.53,61.53,57222.0,58.7569,58.7759,58.5571,58.5571,57222.0
2022-03-21 11:10:00,61.53,61.78,61.53,61.72,75274.0,58.5571,58.795,58.5571,58.7379,75274.0
2022-03-21 11:20:00,61.72,61.72,61.42,61.42,54056.0,58.7379,58.7379,58.4524,58.4524,54056.0
2022-03-21 11:30:00,61.42,61.45,61.28,61.38,59963.0,58.4524,58.4809,58.3191,58.4143,59963.0
2022-03-21 11:40:00,61.38,61.54,61.3,61.46,50458.0,58.4143,58.5666,58.3382,58.4904,50458.0
2022-03-21 11:50:00,61.52,61.72,61.5,61.54,68387.0,58.5475,58.7379,58.5285,58.5666,68387.0
2022-03-21 12:00:00,61.54,61.68,61.42,61.65,59111.0,58.5666,58.6998,58.4524,58.6713,59111.0
2022-03-21 12:10:00,61.64,61.64,61.51,61.6,88736.0,58.6617,58.6617,58.538,58.6237,88736.0
2022-03-21 12:20:00,61.61,61.72,61.51,61.58,93037.0,58.6332,58.7379,58.538,58.6046,93037.0
2022-03-21 12:30:00,61.58,61.58,61.29,61.39,77199.0,58.6046,58.6046,58.3287,58.4238,77199.0
2022-03-21 12:40:00,61.4,61.47,61.3,61.46,62665.0,58.4333,58.5,58.3382,58.4904,62665.0
2022-03-21 12:50:00,61.45,61.45,61.22,61.28,75067.0,58.4809,58.4809,58.262,58.3191,75067.0
2022-03-21 13:00:00,61.29,61.29,61.12,61.19,47589.0,58.3287,58.3287,58.1669,58.2335,47589.0
2022-03-21 13:10:00,61.2,61.22,60.9,60.91,79187.0,58.243,58.262,57.9575,57.967,79187.0
2022-03-21 13:20:00,60.89,61.07,60.83,60.95,63952.0,57.948,58.1193,57.8909,58.0051,63952.0
2022-03-21 13:30:00,60.96,61.07,60.94,61.01,49733.0,58.0146,58.1193,57.9956,58.0622,49733.0
2022-03-21 13:40:00,61.0,61.04,60.89,60.93,41535.0,58.0527,58.0907,57.948,57.986,41535.0
2022-03-21 13:50:00,60.94,61.02,60.87,61.02,47308.0,57.9956,58.0717,57.9289,58.0717,47308.0
2022-03-21 14:00:00,61.02,61.08,60.91,60.94,55773.0,58.0717,58.1288,57.967,57.9956,55773.0
2022-03-21 14:10:00,60.93,60.93,60.78,60.83,59009.0,57.986,57.986,57.8433,57.8909,59009.0
2022-03-21 14:20:00,60.84,61.13,60.82,61.1,59621.0,57.9004,58.1764,57.8814,58.1478,59621.0
2022-03-21 14:30:00,61.09,61.1,60.83,60.84,72416.0,58.1383,58.1478,57.8909,57.9004,72416.0
2022-03-21 14:40:00,60.82,60.84,60.66,60.82,117992.0,57.8814,57.9004,57.7291,57.8814,117992.0
2022-03-21 14:50:00,60.81,60.83,60.56,60.56,64580.0,57.8718,57.8909,57.6339,57.6339,64580.0
2022-03-21 15:00:00,60.57,60.64,60.48,60.48,74158.0,57.6434,57.7101,57.5578,57.5578,74158.0
2022-03-21 15:10:00,60.48,60.72,60.47,60.55,87064.0,57.5578,57.7862,57.5483,57.6244,87064.0
2022-03-21 15:20:00,60.54,60.69,60.52,60.68,110809.0,57.6149,57.7576,57.5959,57.7481,110809.0
2022-03-21 15:30:00,60.71,60.8,60.65,60.67,135661.0,57.7767,57.8623,57.7196,57.7386,135661.0
2022-03-21 15:40:00,60.68,60.79,60.64,60.66,250761.0,57.7481,57.8528,57.7101,57.7291,250761.0
2022-03-21 15:50:00,60.66,61.05,60.66,60.98,781466.0,57.7291,58.1002,57.7291,58.0336,781466.0
2022-03-22 09:30:00,61.43,61.99,61.24,61.91,161793.0,58.4619,58.9948,58.2811,58.9187,161793.0
2022-03-22 09:40:00,61.89,62.26,61.77,62.07,267144.0,58.8997,59.2518,58.7855,59.071,267144.0
2022-03-22 09:50:00,62.07,62.3,61.96,62.0,274960.0,59.071,59.2899,58.9663,59.0043,274960.0
2022-03-22 10:00:00,61.99,62.23,61.81,61.87,125602.0,58.9948,59.2232,58.8235,58.8806,125602.0
2022-03-22 10:10:00,61.9,61.9,61.61,61.66,186457.0,58.9092,58.9092,58.6332,58.6808,186457.0
2022-03-22 10:20:00,61.65,61.7,61.3,61.32,107880.0,58.6713,58.7188,58.3382,58.3572,107880.0
2022-03-22 10:30:00,61.33,61.47,61.25,61.26,71891.0,58.3667,58.5,58.2906,58.3001,71891.0
2022-03-22 10:40:00,61.28,61.33,61.18,61.24,117796.0,58.3191,58.3667,58.224,58.2811,117796.0
2022-03-22 10:50:00,61.25,61.43,61.18,61.23,197850.0,58.2906,58.4619,58.224,58.2716,197850.0
2022-03-22 11:00:00,61.23,61.25,60.99,61.15,165092.0,58.2716,58.2906,58.0431,58.1954,165092.0
2022-03-22 11:10:00,61.16,61.34,61.08,61.33,103119.0,58.2049,58.3762,58.1288,58.3667,103119.0
2022-03-22 11:20:00,61.33,61.41,61.23,61.32,92084.0,58.3667,58.4429,58.2716,58.3572,92084.0
2022-03-22 11:30:00,61.32,61.36,61.22,61.28,104286.0,58.3572,58.3953,58.262,58.3191,104286.0
2022-03-22 11:40:00,61.28,61.47,61.15,61.46,103875.0,58.3191,58.5,58.1954,58.4904,103875.0
2022-03-22 11:50:00,61.47,61.6,61.46,61.57,114698.0,58.5,58.6237,58.4904,58.5951,114698.0
2022-03-22 12:00:00,61.57,61.79,61.54,61.79,59102.0,58.5951,58.8045,58.5666,58.8045,59102.0
2022-03-22 12:10:00,61.78,61.78,61.61,61.66,102608.0,58.795,58.795,58.6332,58.6808,102608.0
2022-03-22 12:20:00,61.66,61.66,61.4,61.43,81772.0,58.6808,58.6808,58.4333,58.4619,81772.0
2022-03-22 12:30:00,61.42,61.45,61.25,61.36,64251.0,58.4524,58.4809,58.2906,58.3953,64251.0
2022-03-22 12:40:00,61.37,61.37,61.22,61.36,93951.0,58.4048,58.4048,58.262,58.3953,93951.0
2022-03-22 12:50:00,61.36,61.61,61.36,61.52,80013.0,58.3953,58.6332,58.3953,58.5475,80013.0
2022-03-22 13:00:00,61.51,61.69,61.5,61.57,71446.0,58.538,58.7093,58.5285,58.5951,71446.0
2022-03-22 13:10:00,61.57,61.63,61.44,61.52,92956.0,58.5951,58.6522,58.4714,58.5475,92956.0
2022-03-22 13:20:00,61.51,61.51,61.33,61.49,59445.0,58.538,58.538,58.3667,58.519,59445.0
2022-03-22 13:30:00,61.49,61.52,61.26,61.34,64088.0,58.519,58.5475,58.3001,58.3762,64088.0
2022-03-22 13:40:00,61.34,61.35,61.2,61.23,78711.0,58.3762,58.3858,58.243,58.2716,78711.0
2022-03-22 13:50:00,61.24,61.35,61.18,61.21,88324.0,58.2811,58.3858,58.224,58.2525,88324.0
2022-03-22 14:00:00,61.22,61.3,61.13,61.29,105022.0,58.262,58.3382,58.1764,58.3287,105022.0
2022-03-22 14:10:00,61.3,61.3,61.16,61.18,100860.0,58.3382,58.3382,58.2049,58.224,100860.0
2022-03-22 14:20:00,61.18,61.22,61.08,61.15,106632.0,58.224,58.262,58.1288,58.1954,106632.0
2022-03-22 14:30:00,61.16,61.23,61.07,61.13,502435.0,58.2049,58.2716,58.1193,58.1764,502435.0
2022-03-22 14:40:00,61.13,61.19,61.04,61.19,158482.0,58.1764,58.2335,58.0907,58.2335,158482.0
2022-03-22 14:50:00,61.19,61.3,61.09,61.14,248615.0,58.2335,58.3382,58.1383,58.1859,248615.0
2022-03-22 15:00:00,61.13,61.21,61.07,61.16,228306.0,58.1764,58.2525,58.1193,58.2049,228306.0
2022-03-22 15:10:00,61.15,61.3,61.14,61.2,602104.0,58.1954,58.3382,58.1859,58.243,602104.0
2022-03-22 15:20:00,61.2,61.29,61.12,61.2,1833619.0,58.243,58.3287,58.1669,58.243,1833619.0
2022-03-22 15:30:00,61.19,61.27,61.15,61.18,495248.0,58.2335,58.3096,58.1954,58.224,495248.0
2022-03-22 15:40:00,61.18,61.36,61.16,61.27,1082470.0,58.224,58.3953,58.2049,58.3096,1082470.0
2022-03-22 15:50:00,61.28,61.31,60.98,61.11,1339476.0,58.3191,58.3477,58.0336,58.1573,1339476.0
2022-03-23 09:30:00,60.64,60.73,60.33,60.51,139131.0,57.7101,57.7957,57.415,57.5863,139131.0
2022-03-23 09:40:00,60.46,60.52,59.96,59.98,109824.0,57.5388,57.5959,57.0629,57.0819,109824.0
2022-03-23 09:50:00,59.96,60.23,59.92,60.0,122638.0,57.0629,57.3199,57.0248,57.101,122638.0
2022-03-23 10:00:00,60.0,60.21,59.91,60.04,106263.0,57.101,57.3008,57.0153,57.139,106263.0
2022-03-23 10:10:00,60.04,60.17,59.98,60.11,128420.0,57.139,57.2628,57.0819,57.2057,128420.0
2022-03-23 10:20:00,60.11,60.14,59.91,60.02,107082.0,57.2057,57.2342,57.0153,57.12,107082.0
2022-03-23 10:30:00,60.03,60.15,59.88,59.88,115500.0,57.1295,57.2437,56.9868,56.9868,115500.0
2022-03-23 10:40:00,59.88,59.88,59.52,59.72,159142.0,56.9868,56.9868,56.6442,56.8345,159142.0
2022-03-23 10:50:00,59.71,60.0,59.67,59.89,123244.0,56.825,57.101,56.7869,56.9963,123244.0
2022-03-23 11:00:00,59.88,60.14,59.86,60.0,144338.0,56.9868,57.2342,56.9677,57.101,144338.0
2022-03-23 11:10:00,59.99,60.1,59.91,59.93,79588.0,57.0915,57.1961,57.0153,57.0344,79588.0
2022-03-23 11:20:00,59.94,60.09,59.93,60.04,145878.0,57.0439,57.1866,57.0344,57.139,145878.0
2022-03-23 11:30:00,60.04,60.04,59.9,59.93,141211.0,57.139,57.139,57.0058,57.0344,141211.0
2022-03-23 11:40:00,59.93,60.04,59.9,59.92,69698.0,57.0344,57.139,57.0058,57.0248,69698.0
2022-03-23 11:50:00,59.92,59.94,59.78,59.82,76383.0,57.0248,57.0439,56.8916,56.9297,76383.0
2022-03-23 12:00:00,59.82,59.83,59.54,59.56,98482.0,56.9297,56.9392,56.6632,56.6822,98482.0
2022-03-23 12:10:00,59.55,59.67,59.46,59.62,103832.0,56.6727,56.7869,56.5871,56.7393,103832.0
2022-03-23 12:20:00,59.62,59.65,59.52,59.59,74936.0,56.7393,56.7679,56.6442,56.7108,74936.0
2022-03-23 12:30:00,59.59,59.71,59.49,59.51,84461.0,56.7108,56.825,56.6156,56.6347,84461.0
2022-03-23 12:40:00,59.51,59.73,59.51,59.62,109299.0,56.6347,56.844,56.6347,56.7393,109299.0
2022-03-23 12:50:00,59.61,59.8,59.6,59.77,57480.0,56.7298,56.9106,56.7203,56.8821,57480.0
2022-03-23 13:00:00,59.77,59.8,59.65,59.72,51464.0,56.8821,56.9106,56.7679,56.8345,51464.0
2022-03-23 13:10:00,59.71,59.81,59.69,59.71,68036.0,56.825,56.9202,56.806,56.825,68036.0
2022-03-23 13:20:00,59.72,59.8,59.51,59.52,109170.0,56.8345,56.9106,56.6347,56.6442,109170.0
2022-03-23 13:30:00,59.51,59.87,59.5,59.86,99334.0,56.6347,56.9773,56.6251,56.9677,99334.0
2022-03-23 13:40:00,59.86,59.86,59.72,59.75,57582.0,56.9677,56.9677,56.8345,56.8631,57582.0
2022-03-23 13:50:00,59.74,59.99,59.73,59.99,89934.0,56.8535,57.0915,56.844,57.0915,89934.0
2022-03-23 14:00:00,59.99,59.99,59.83,59.85,102575.0,57.0915,57.0915,56.9392,56.9582,102575.0
2022-03-23 14:10:00,59.85,59.87,59.74,59.86,57466.0,56.9582,56.9773,56.8535,56.9677,57466.0
2022-03-23 14:20:00,59.87,59.94,59.81,59.85,67584.0,56.9773,57.0439,56.9202,56.9582,67584.0
2022-03-23 14:30:00,59.86,59.87,59.67,59.85,123676.0,56.9677,56.9773,56.7869,56.9582,123676.0
2022-03-23 14:40:00,59.85,59.92,59.78,59.79,125964.0,56.9582,57.0248,56.8916,56.9011,125964.0
2022-03-23 14:50:00,59.78,59.8,59.72,59.74,67367.0,56.8916,56.9106,56.8345,56.8535,67367.0
2022-03-23 15:00:00,59.73,59.86,59.69,59.75,80870.0,56.844,56.9677,56.806,56.8631,80870.0
2022-03-23 15:10:00,59.74,59.8,59.65,59.67,163873.0,56.8535,56.9106,56.7679,56.7869,163873.0
2022-03-23 15:20:00,59.67,59.76,59.66,59.71,89058.0,56.7869,56.8726,56.7774,56.825,89058.0
2022-03-23 15:30:00,59.7,59.7,59.51,59.58,182907.0,56.8155,56.8155,56.6347,56.7013,182907.0
2022-03-23 15:40:00,59.59,59.78,59.54,59.63,226028.0,56.7108,56.8916,56.6632,56.7489,226028.0
2022-03-23 15:50:00,59.64,59.66,59.42,59.48,910675.0,56.7584,56.7774,56.549,56.6061,910675.0
2022-03-24 09:30:00,59.73,59.88,59.03,59.19,179093.0,56.844,56.9868,56.1778,56.3301,179093.0
2022-03-24 09:40:00,59.18,59.27,58.97,59.1,184799.0,56.3206,56.4063,56.1207,56.2445,184799.0
2022-03-24 09:50:00,59.1,59.77,59.09,59.55,106930.0,56.2445,56.8821,56.2349,56.6727,106930.0
2022-03-24 10:00:00,59.52,59.76,59.44,59.66,66546.0,56.6442,56.8726,56.568,56.7774,66546.0
2022-03-24 10:10:00,59.63,59.63,59.33,59.43,116667.0,56.7489,56.7489,56.4634,56.5585,116667.0
2022-03-24 10:20:00,59.46,59.73,59.46,59.57,90249.0,56.5871,56.844,56.5871,56.6918,90249.0
2022-03-24 10:30:00,59.57,59.67,59.5,59.6,61326.0,56.6918,56.7869,56.6251,56.7203,61326.0
2022-03-24 10:40:00,59.61,59.71,59.52,59.64,57698.0,56.7298,56.825,56.6442,56.7584,57698.0
2022-03-24 10:50:00,59.6,59.61,59.41,59.44,74709.0,56.7203,56.7298,56.5395,56.568,74709.0
2022-03-24 11:00:00,59.41,59.56,59.34,59.38,93603.0,56.5395,56.6822,56.4729,56.5109,93603.0
2022-03-24 11:10:00,59.36,59.48,59.35,59.46,96061.0,56.4919,56.6061,56.4824,56.5871,96061.0
2022-03-24 11:20:00,59.47,59.84,59.45,59.73,271662.0,56.5966,56.9487,56.5776,56.844,271662.0
2022-03-24 11:30:00,59.73,59.77,59.68,59.76,52427.0,56.844,56.8821,56.7964,56.8726,52427.0
2022-03-24 11:40:00,59.77,59.87,59.76,59.84,77334.0,56.8821,56.9773,56.8726,56.9487,77334.0
2022-03-24 11:50:00,59.83,59.97,59.8,59.94,206895.0,56.9392,57.0724,56.9106,57.0439,206895.0
2022-03-24 12:00:00,59.95,60.14,59.93,60.08,173918.0,57.0534,57.2342,57.0344,57.1771,173918.0
2022-03-24 12:10:00,60.08,60.08,59.99,60.07,71080.0,57.1771,57.1771,57.0915,57.1676,71080.0
2022-03-24 12:20:00,60.06,60.12,60.04,60.05,86043.0,57.1581,57.2152,57.139,57.1486,86043.0
2022-03-24 12:30:00,60.05,60.17,60.01,60.12,137618.0,57.1486,57.2628,57.1105,57.2152,137618.0
2022-03-24 12:40:00,60.11,60.13,60.03,60.07,57637.0,57.2057,57.2247,57.1295,57.1676,57637.0
2022-03-24 12:50:00,60.07,60.16,60.06,60.1,76695.0,57.1676,57.2533,57.1581,57.1961,76695.0
2022-03-24 13:00:00,60.1,60.19,60.07,60.1,126068.0,57.1961,57.2818,57.1676,57.1961,126068.0
2022-03-24 13:10:00,60.1,60.15,60.05,60.13,86882.0,57.1961,57.2437,57.1486,57.2247,86882.0
2022-03-24 13:20:00,60.12,60.29,60.12,60.24,90603.0,57.2152,57.377,57.2152,57.3294,90603.0
2022-03-24 13:30:00,60.25,60.26,60.19,60.2,137840.0,57.3389,57.3484,57.2818,57.2913,137840.0
2022-03-24 13:40:00,60.21,60.25,60.16,60.21,85450.0,57.3008,57.3389,57.2533,57.3008,85450.0
2022-03-24 13:50:00,60.21,60.25,60.11,60.14,107758.0,57.3008,57.3389,57.2057,57.2342,107758.0
2022-03-24 14:00:00,60.13,60.33,60.13,60.27,174817.0,57.2247,57.415,57.2247,57.3579,174817.0
2022-03-24 14:10:00,60.27,60.29,60.2,60.2,122390.0,57.3579,57.377,57.2913,57.2913,122390.0
2022-03-24 14:20:00,60.2,60.24,60.16,60.18,103072.0,57.2913,57.3294,57.2533,57.2723,103072.0
2022-03-24 14:30:00,60.18,60.23,60.05,60.1,632904.0,57.2723,57.3199,57.1486,57.1961,632904.0
2022-03-24 14:40:00,60.09,60.15,60.08,60.11,162489.0,57.1866,57.2437,57.1771,57.2057,162489.0
2022-03-24 14:50:00,60.11,60.14,60.06,60.09,149857.0,57.2057,57.2342,57.1581,57.1866,149857.0
2022-03-24 15:00:00,60.09,60.16,60.06,60.13,160408.0,57.1866,57.2533,57.1581,57.2247,160408.0
2022-03-24 15:10:00,60.12,60.15,60.06,60.14,133823.0,57.2152,57.2437,57.1581,57.2342,133823.0
2022-03-24 15:20:00,60.14,60.21,60.1,60.19,265905.0,57.2342,57.3008,57.1961,57.2818,265905.0
2022-03-24 15:30:00,60.19,60.22,60.09,60.12,286005.0,57.2818,57.3104,57.1866,57.2152,286005.0
2022-03-24 15:40:00,60.11,60.11,60.0,60.08,317791.0,57.2057,57.2057,57.101,57.1771,317791.0
2022-03-24 15:50:00,60.07,60.12,59.99,60.08,839759.0,57.1676,57.2152,57.0915,57.1771,839759.0
2022-03-25 09:30:00,60.74,60.74,60.08,60.16,167761.0,57.8052,57.8052,57.1771,57.2533,167761.0
2022-03-25 09:40:00,60.14,60.4,60.08,60.17,154924.0,57.2342,57.4817,57.1771,57.2628,154924.0
2022-03-25 09:50:00,60.2,60.3,60.04,60.13,62366.0,57.2913,57.3865,57.139,57.2247,62366.0
2022-03-25 10:00:00,60.12,60.57,60.12,60.47,1326351.0,57.2152,57.6434,57.2152,57.5483,1326351.0
2022-03-25 10:10:00,60.5,60.58,60.34,60.52,137690.0,57.5768,57.653,57.4246,57.5959,137690.0
2022-03-25 10:20:00,60.52,60.67,60.29,60.32,380782.0,57.5959,57.7386,57.377,57.4055,380782.0
2022-03-25 10:30:00,60.32,60.57,60.31,60.45,136837.0,57.4055,57.6434,57.396,57.5292,136837.0
2022-03-25 10:40:00,60.44,60.67,60.38,60.65,73562.0,57.5197,57.7386,57.4626,57.7196,73562.0
2022-03-25 10:50:00,60.64,60.79,60.64,60.69,202315.0,57.7101,57.8528,57.7101,57.7576,202315.0
2022-03-25 11:00:00,60.7,60.72,60.55,60.59,132986.0,57.7672,57.7862,57.6244,57.6625,132986.0
2022-03-25 11:10:00,60.58,60.59,60.34,60.42,204989.0,57.653,57.6625,57.4246,57.5007,204989.0
2022-03-25 11:20:00,60.42,60.44,60.22,60.33,178716.0,57.5007,57.5197,57.3104,57.415,178716.0
2022-03-25 11:30:00,60.33,60.65,60.32,60.62,129742.0,57.415,57.7196,57.4055,57.691,129742.0
2022-03-25 11:40:00,60.63,60.65,60.53,60.54,132394.0,57.7005,57.7196,57.6054,57.6149,132394.0
2022-03-25 11:50:00,60.54,60.73,60.52,60.64,148038.0,57.6149,57.7957,57.5959,57.7101,148038.0
2022-03-25 12:00:00,60.64,60.76,60.58,60.75,140029.0,57.7101,57.8243,57.653,57.8147,140029.0
2022-03-25 12:10:00,60.73,60.89,60.7,60.83,148918.0,57.7957,57.948,57.7672,57.8909,148918.0
2022-03-25 12:20:00,60.83,60.96,60.75,60.95,192171.0,57.8909,58.0146,57.8147,58.0051,192171.0
2022-03-25 12:30:00,60.97,61.03,60.88,60.91,249602.0,58.0241,58.0812,57.9385,57.967,249602.0
2022-03-25 12:40:00,60.91,61.08,60.87,60.99,295860.0,57.967,58.1288,57.9289,58.0431,295860.0
2022-03-25 12:50:00,60.99,61.04,60.69,60.85,290226.0,58.0431,58.0907,57.7576,57.9099,290226.0
2022-03-25 13:00:00,60.86,61.03,60.86,60.99,138467.0,57.9194,58.0812,57.9194,58.0431,138467.0
2022-03-25 13:10:00,60.98,61.22,60.9,61.18,198375.0,58.0336,58.262,57.9575,58.224,198375.0
2022-03-25 13:20:00,61.18,61.2,60.98,61.04,109044.0,58.224,58.243,58.0336,58.0907,109044.0
2022-03-25 13:30:00,61.05,61.18,61.04,61.16,102672.0,58.1002,58.224,58.0907,58.2049,102672.0
2022-03-25 13:40:00,61.16,61.2,61.02,61.18,111284.0,58.2049,58.243,58.0717,58.224,111284.0
2022-03-25 13:50:00,61.17,61.2,61.09,61.14,86680.0,58.2144,58.243,58.1383,58.1859,86680.0
2022-03-25 14:00:00,61.14,61.19,61.09,61.1,119490.0,58.1859,58.2335,58.1383,58.1478,119490.0
2022-03-25 14:10:00,61.1,61.19,61.09,61.15,120784.0,58.1478,58.2335,58.1383,58.1954,120784.0
2022-03-25 14:20:00,61.14,61.22,61.11,61.18,107836.0,58.1859,58.262,58.1573,58.224,107836.0
2022-03-25 14:30:00,61.18,61.25,61.16,61.21,140014.0,58.224,58.2906,58.2049,58.2525,140014.0
2022-03-25 14:40:00,61.2,61.35,61.17,61.3,129211.0,58.243,58.3858,58.2144,58.3382,129211.0
2022-03-25 14:50:00,61.3,61.44,61.27,61.4,139102.0,58.3382,58.4714,58.3096,58.4333,139102.0
2022-03-25 15:00:00,61.41,61.42,61.07,61.11,126111.0,58.4429,58.4524,58.1193,58.1573,126111.0
2022-03-25 15:10:00,61.11,61.16,61.03,61.12,110837.0,58.1573,58.2049,58.0812,58.1669,110837.0
2022-03-25 15:20:00,61.12,61.12,60.91,60.98,146169.0,58.1669,58.1669,57.967,58.0336,146169.0
2022-03-25 15:30:00,60.98,61.04,60.91,60.95,377386.0,58.0336,58.0907,57.967,58.0051,377386.0
2022-03-25 15:40:00,60.96,61.14,60.96,61.05,312364.0,58.0146,58.1859,58.0146,58.1002,312364.0
2022-03-25 15:50:00,61.05,61.32,60.98,61.3,596872.0,58.1002,58.3572,58.0336,58.3382,596872.0
2022-03-28 09:30:00,60.4,61.08,60.4,60.78,220291.0,57.4817,58.1288,57.4817,57.8433,220291.0
2022-03-28 09:40:00,60.77,60.77,60.36,60.72,103163.0,57.8338,57.8338,57.4436,57.7862,103163.0
2022-03-28 09:50:00,60.76,61.09,60.72,61.06,109883.0,57.8243,58.1383,57.7862,58.1098,109883.0
2022-03-28 10:00:00,61.06,61.37,60.86,61.25,119767.0,58.1098,58.4048,57.9194,58.2906,119767.0
2022-03-28 10:10:00,61.27,61.33,61.05,61.1,168483.0,58.3096,58.3667,58.1002,58.1478,168483.0
2022-03-28 10:20:00,61.11,61.11,60.81,60.94,76242.0,58.1573,58.1573,57.8718,57.9956,76242.0
2022-03-28 10:30:00,60.95,61.14,60.94,61.09,159416.0,58.0051,58.1859,57.9956,58.1383,159416.0
2022-03-28 10:40:00,61.08,61.46,61.0,61.44,161131.0,58.1288,58.4904,58.0527,58.4714,161131.0
2022-03-28 10:50:00,61.44,61.76,61.41,61.76,376229.0,58.4714,58.7759,58.4429,58.7759,376229.0
2022-03-28 11:00:00,61.77,61.98,61.7,61.89,466811.0,58.7855,58.9853,58.7188,58.8997,466811.0
2022-03-28 11:10:00,61.88,61.91,61.5,61.63,155038.0,58.8901,58.9187,58.5285,58.6522,155038.0
2022-03-28 11:20:00,61.64,61.79,61.57,61.76,121737.0,58.6617,58.8045,58.5951,58.7759,121737.0
2022-03-28 11:30:00,61.75,61.78,61.62,61.73,109387.0,58.7664,58.795,58.6427,58.7474,109387.0
2022-03-28 11:40:00,61.73,61.81,61.63,61.63,174148.0,58.7474,58.8235,58.6522,58.6522,174148.0
2022-03-28 11:50:00,61.64,61.76,61.54,61.61,150374.0,58.6617,58.7759,58.5666,58.6332,150374.0
2022-03-28 12:00:00,61.61,61.64,61.49,61.49,114969.0,58.6332,58.6617,58.519,58.519,114969.0
2022-03-28 12:10:00,61.48,61.48,61.33,61.37,74736.0,58.5095,58.5095,58.3667,58.4048,74736.0
2022-03-28 12:20:00,61.38,61.41,61.22,61.25,61066.0,58.4143,58.4429,58.262,58.2906,61066.0
2022-03-28 12:30:00,61.25,61.37,61.2,61.2,147374.0,58.2906,58.4048,58.243,58.243,147374.0
2022-03-28 12:40:00,61.19,61.26,61.09,61.24,108324.0,58.2335,58.3001,58.1383,58.2811,108324.0
2022-03-28 12:50:00,61.23,61.25,61.16,61.25,98400.0,58.2716,58.2906,58.2049,58.2906,98400.0
2022-03-28 13:00:00,61.25,61.56,61.25,61.35,109338.0,58.2906,58.5856,58.2906,58.3858,109338.0
2022-03-28 13:10:00,61.35,61.42,61.29,61.4,71904.0,58.3858,58.4524,58.3287,58.4333,71904.0
2022-03-28 13:20:00,61.4,61.59,61.39,61.56,88075.0,58.4333,58.6142,58.4238,58.5856,88075.0
2022-03-28 13:30:00,61.56,61.59,61.51,61.55,85586.0,58.5856,58.6142,58.538,58.5761,85586.0
2022-03-28 13:40:00,61.57,61.57,61.35,61.51,64194.0,58.5951,58.5951,58.3858,58.538,64194.0
2022-03-28 13:50:00,61.5,61.54,61.38,61.44,85832.0,58.5285,58.5666,58.4143,58.4714,85832.0
2022-03-28 14:00:00,61.44,61.54,61.31,61.39,53393.0,58.4714,58.5666,58.3477,58.4238,53393.0
2022-03-28 14:10:00,61.38,61.39,61.22,61.24,56796.0,58.4143,58.4238,58.262,58.2811,56796.0
2022-03-28 14:20:00,61.24,61.3,61.18,61.25,68897.0,58.2811,58.3382,58.224,58.2906,68897.0
2022-03-28 14:30:00,61.24,61.28,61.12,61.2,58573.0,58.2811,58.3191,58.1669,58.243,58573.0
2022-03-28 14:40:00,61.21,61.32,61.15,61.26,76629.0,58.2525,58.3572,58.1954,58.3001,76629.0
2022-03-28 14:50:00,61.27,61.46,61.27,61.45,74774.0,58.3096,58.4904,58.3096,58.4809,74774.0
2022-03-28 15:00:00,61.44,61.46,61.3,61.38,67159.0,58.4714,58.4904,58.3382,58.4143,67159.0
2022-03-28 15:10:00,61.38,61.49,61.34,61.43,61695.0,58.4143,58.519,58.3762,58.4619,61695.0
2022-03-28 15:20:00,61.43,61.57,61.4,61.51,118474.0,58.4619,58.5951,58.4333,58.538,118474.0
2022-03-28 15:30:00,61.5,61.59,61.49,61.59,100304.0,58.5285,58.6142,58.519,58.6142,100304.0
2022-03-28 15:40:00,61.59,61.75,61.55,61.72,180771.0,58.6142,58.7664,58.5761,58.7379,180771.0
2022-03-28 15:50:00,61.72,62.01,61.62,62.0,1930427.0,58.7379,59.0139,58.6427,59.0043,1930427.0
2022-03-29 09:30:00,62.52,64.35,62.52,63.88,418816.0,59.4992,61.2408,59.4992,60.7935,418816.0
2022-03-29 09:40:00,63.92,64.02,63.38,63.51,256384.0,60.8316,60.9267,60.3177,60.4414,256384.0
2022-03-29 09:50:00,63.52,63.69,63.28,63.28,162790.0,60.4509,60.6127,60.2225,60.2225,162790.0
2022-03-29 10:00:00,63.32,63.38,62.95,63.02,123851.0,60.2606,60.3177,59.9084,59.9751,123851.0
2022-03-29 10:10:00,63.0,63.02,62.63,62.71,196565.0,59.956,59.9751,59.6039,59.68,196565.0
2022-03-29 10:20:00,62.71,62.96,62.64,62.82,102140.0,59.68,59.918,59.6134,59.7847,102140.0
2022-03-29 10:30:00,62.85,62.86,62.68,62.8,113509.0,59.8133,59.8228,59.6515,59.7657,113509.0
2022-03-29 10:40:00,62.8,62.9,62.73,62.84,84428.0,59.7657,59.8609,59.6991,59.8038,84428.0
2022-03-29 10:50:00,62.85,62.99,62.81,62.9,126082.0,59.8133,59.9465,59.7752,59.8609,126082.0
2022-03-29 11:00:00,62.9,63.21,62.9,63.2,108093.0,59.8609,60.1559,59.8609,60.1464,108093.0
2022-03-29 11:10:00,63.2,63.22,62.99,63.09,143524.0,60.1464,60.1654,59.9465,60.0417,143524.0
2022-03-29 11:20:00,63.08,63.2,63.04,63.13,100903.0,60.0322,60.1464,59.9941,60.0797,100903.0
2022-03-29 11:30:00,63.12,63.26,63.09,63.17,112229.0,60.0702,60.2035,60.0417,60.1178,112229.0
2022-03-29 11:40:00,63.18,63.32,63.1,63.31,140220.0,60.1273,60.2606,60.0512,60.2511,140220.0
2022-03-29 11:50:00,63.29,63.4,63.22,63.35,107375.0,60.232,60.3367,60.1654,60.2891,107375.0
2022-03-29 12:00:00,63.36,63.4,63.26,63.3,164668.0,60.2986,60.3367,60.2035,60.2415,164668.0
2022-03-29 12:10:00,63.3,63.33,63.17,63.28,118114.0,60.2415,60.2701,60.1178,60.2225,118114.0
2022-03-29 12:20:00,63.28,63.42,63.27,63.31,83155.0,60.2225,60.3557,60.213,60.2511,83155.0
2022-03-29 12:30:00,63.31,63.32,63.17,63.23,111728.0,60.2511,60.2606,60.1178,60.1749,111728.0
2022-03-29 12:40:00,63.24,63.37,63.22,63.34,79396.0,60.1844,60.3082,60.1654,60.2796,79396.0
2022-03-29 12:50:00,63.35,63.38,63.22,63.25,70967.0,60.2891,60.3177,60.1654,60.194,70967.0
2022-03-29 13:00:00,63.24,63.35,63.18,63.33,75971.0,60.1844,60.2891,60.1273,60.2701,75971.0
2022-03-29 13:10:00,63.33,63.42,63.28,63.39,61007.0,60.2701,60.3557,60.2225,60.3272,61007.0
2022-03-29 13:20:00,63.4,63.4,63.31,63.31,82803.0,60.3367,60.3367,60.2511,60.2511,82803.0
2022-03-29 13:30:00,63.32,63.43,63.29,63.4,82963.0,60.2606,60.3653,60.232,60.3367,82963.0
2022-03-29 13:40:00,63.4,63.52,63.39,63.47,73890.0,60.3367,60.4509,60.3272,60.4033,73890.0
2022-03-29 13:50:00,63.48,63.57,63.43,63.56,105817.0,60.4128,60.4985,60.3653,60.489,105817.0
2022-03-29 14:00:00,63.56,63.69,63.54,63.64,94592.0,60.489,60.6127,60.4699,60.5651,94592.0
2022-03-29 14:10:00,63.64,63.7,63.56,63.61,135678.0,60.5651,60.6222,60.489,60.5366,135678.0
2022-03-29 14:20:00,63.61,63.69,63.59,63.67,108271.0,60.5366,60.6127,60.5175,60.5937,108271.0
2022-03-29 14:30:00,63.66,63.78,63.64,63.76,130820.0,60.5841,60.6983,60.5651,60.6793,130820.0
2022-03-29 14:40:00,63.75,64.02,63.74,63.98,217416.0,60.6698,60.9267,60.6603,60.8887,217416.0
2022-03-29 14:50:00,63.97,64.31,63.92,64.29,234347.0,60.8792,61.2027,60.8316,61.1837,234347.0
2022-03-29 15:00:00,64.28,64.33,64.25,64.31,196182.0,61.1742,61.2218,61.1456,61.2027,196182.0
2022-03-29 15:10:00,64.31,64.36,64.18,64.3,209733.0,61.2027,61.2503,61.079,61.1932,209733.0
2022-03-29 15:20:00,64.31,64.42,64.27,64.42,196929.0,61.2027,61.3074,61.1647,61.3074,196929.0
2022-03-29 15:30:00,64.41,64.41,64.29,64.39,349985.0,61.2979,61.2979,61.1837,61.2789,349985.0
2022-03-29 15:40:00,64.4,64.41,64.23,64.39,407675.0,61.2884,61.2979,61.1266,61.2789,407675.0
2022-03-29 15:50:00,64.39,64.49,64.17,64.34,948358.0,61.2789,61.374,61.0695,61.2313,948358.0
2022-03-30 09:30:00,63.38,63.41,62.81,63.1,315610.0,60.3177,60.3462,59.7752,60.0512,315610.0
2022-03-30 09:40:00,63.13,63.64,63.04,63.64,169927.0,60.0797,60.5651,59.9941,60.5651,169927.0
2022-03-30 09:50:00,63.64,63.76,63.53,63.63,175449.0,60.5651,60.6793,60.4604,60.5556,175449.0
2022-03-30 10:00:00,63.64,63.69,63.39,63.45,222129.0,60.5651,60.6127,60.3272,60.3843,222129.0
2022-03-30 10:10:00,63.46,63.49,63.07,63.16,172346.0,60.3938,60.4224,60.0226,60.1083,172346.0
2022-03-30 10:20:00,63.15,63.31,63.14,63.21,148323.0,60.0988,60.2511,60.0893,60.1559,148323.0
2022-03-30 10:30:00,63.2,63.23,62.98,63.04,128910.0,60.1464,60.1749,59.937,59.9941,128910.0
2022-03-30 10:40:00,63.04,63.25,62.94,63.17,128759.0,59.9941,60.194,59.8989,60.1178,128759.0
2022-03-30 10:50:00,63.17,63.19,62.82,62.83,161761.0,60.1178,60.1368,59.7847,59.7942,161761.0
2022-03-30 11:00:00,62.84,63.02,62.76,62.79,135119.0,59.8038,59.9751,59.7276,59.7562,135119.0
2022-03-30 11:10:00,62.8,62.9,62.71,62.89,113306.0,59.7657,59.8609,59.68,59.8513,113306.0
2022-03-30 11:20:00,62.89,63.02,62.86,62.96,131737.0,59.8513,59.9751,59.8228,59.918,131737.0
2022-03-30 11:30:00,62.97,63.0,62.55,62.8,173589.0,59.9275,59.956,59.5278,59.7657,173589.0
2022-03-30 11:40:00,62.8,62.82,62.64,62.69,108713.0,59.7657,59.7847,59.6134,59.661,108713.0
2022-03-30 11:50:00,62.69,62.69,62.49,62.64,161941.0,59.661,59.661,59.4707,59.6134,161941.0
2022-03-30 12:00:00,62.64,62.83,62.63,62.73,65514.0,59.6134,59.7942,59.6039,59.6991,65514.0
2022-03-30 12:10:00,62.72,62.8,62.72,62.78,61785.0,59.6896,59.7657,59.6896,59.7467,61785.0
2022-03-30 12:20:00,62.77,62.83,62.76,62.8,75441.0,59.7371,59.7942,59.7276,59.7657,75441.0
2022-03-30 12:30:00,62.8,62.87,62.79,62.86,67445.0,59.7657,59.8323,59.7562,59.8228,67445.0
2022-03-30 12:40:00,62.86,62.92,62.83,62.85,80952.0,59.8228,59.8799,59.7942,59.8133,80952.0
2022-03-30 12:50:00,62.85,62.92,62.8,62.89,73315.0,59.8133,59.8799,59.7657,59.8513,73315.0
2022-03-30 13:00:00,62.88,62.88,62.7,62.72,127612.0,59.8418,59.8418,59.6705,59.6896,127612.0
2022-03-30 13:10:00,62.71,62.75,62.56,62.59,117287.0,59.68,59.7181,59.5373,59.5658,117287.0
2022-03-30 13:20:00,62.59,62.6,62.38,62.39,90352.0,59.5658,59.5754,59.366,59.3755,90352.0
2022-03-30 13:30:00,62.39,62.51,62.37,62.48,115599.0,59.3755,59.4897,59.3565,59.4612,115599.0
2022-03-30 13:40:00,62.48,62.55,62.44,62.54,81991.0,59.4612,59.5278,59.4231,59.5183,81991.0
2022-03-30 13:50:00,62.53,62.57,62.33,62.34,101333.0,59.5087,59.5468,59.3184,59.3279,101333.0
2022-03-30 14:00:00,62.33,62.51,62.32,62.5,101451.0,59.3184,59.4897,59.3089,59.4802,101451.0
2022-03-30 14:10:00,62.5,62.54,62.45,62.46,97512.0,59.4802,59.5183,59.4326,59.4421,97512.0
2022-03-30 14:20:00,62.46,62.49,62.23,62.25,109769.0,59.4421,59.4707,59.2232,59.2423,109769.0
2022-03-30 14:30:00,62.24,62.35,62.23,62.32,113455.0,59.2328,59.3374,59.2232,59.3089,113455.0
2022-03-30 14:40:00,62.32,62.32,62.11,62.17,133020.0,59.3089,59.3089,59.109,59.1661,133020.0
2022-03-30 14:50:00,62.17,62.19,62.05,62.06,123140.0,59.1661,59.1852,59.0519,59.0614,123140.0
2022-03-30 15:00:00,62.06,62.13,62.05,62.07,108883.0,59.0614,59.1281,59.0519,59.071,108883.0
2022-03-30 15:10:00,62.07,62.08,61.94,61.99,142438.0,59.071,59.0805,58.9472,58.9948,142438.0
2022-03-30 15:20:00,61.98,61.99,61.86,61.98,158410.0,58.9853,58.9948,58.8711,58.9853,158410.0
2022-03-30 15:30:00,61.97,62.09,61.96,62.01,192962.0,58.9758,59.09,58.9663,59.0139,192962.0
2022-03-30 15:40:00,62.01,62.07,61.95,62.02,299991.0,59.0139,59.071,58.9568,59.0234,299991.0
2022-03-30 15:50:00,62.02,62.02,61.83,62.0,794484.0,59.0234,59.0234,58.8426,59.0043,794484.0
2022-03-31 09:30:00,61.6,61.95,61.14,61.41,347221.0,58.6237,58.9568,58.1859,58.4429,347221.0
2022-03-31 09:40:00,61.41,61.93,61.37,61.78,116775.0,58.4429,58.9377,58.4048,58.795,116775.0
2022-03-31 09:50:00,61.77,61.97,61.61,61.77,106445.0,58.7855,58.9758,58.6332,58.7855,106445.0
2022-03-31 10:00:00,61.76,61.77,61.4,61.44,126828.0,58.7759,58.7855,58.4333,58.4714,126828.0
2022-03-31 10:10:00,61.44,61.73,61.4,61.72,140409.0,58.4714,58.7474,58.4333,58.7379,140409.0
2022-03-31 10:20:00,61.72,61.93,61.69,61.9,108752.0,58.7379,58.9377,58.7093,58.9092,108752.0
2022-03-31 10:30:00,61.9,62.12,61.89,62.04,68747.0,58.9092,59.1185,58.8997,59.0424,68747.0
2022-03-31 10:40:00,62.03,62.1,61.95,62.1,84705.0,59.0329,59.0995,58.9568,59.0995,84705.0
2022-03-31 10:50:00,62.09,62.22,62.07,62.15,92191.0,59.09,59.2137,59.071,59.1471,92191.0
2022-03-31 11:00:00,62.15,62.17,62.07,62.12,114260.0,59.1471,59.1661,59.071,59.1185,114260.0
2022-03-31 11:10:00,62.11,62.18,62.07,62.12,119399.0,59.109,59.1756,59.071,59.1185,119399.0
2022-03-31 11:20:00,62.12,62.13,61.9,61.9,163237.0,59.1185,59.1281,58.9092,58.9092,163237.0
2022-03-31 11:30:00,61.9,61.91,61.6,61.61,130573.0,58.9092,58.9187,58.6237,58.6332,130573.0
2022-03-31 11:40:00,61.62,61.68,61.37,61.42,146010.0,58.6427,58.6998,58.4048,58.4524,146010.0
2022-03-31 11:50:00,61.41,61.46,61.22,61.44,136927.0,58.4429,58.4904,58.262,58.4714,136927.0
2022-03-31 12:00:00,61.43,61.66,61.43,61.64,127697.0,58.4619,58.6808,58.4619,58.6617,127697.0
2022-03-31 12:10:00,61.64,61.92,61.63,61.92,235054.0,58.6617,58.9282,58.6522,58.9282,235054.0
2022-03-31 12:20:00,61.92,62.0,61.84,61.85,203547.0,58.9282,59.0043,58.8521,58.8616,203547.0
2022-03-31 12:30:00,61.86,61.98,61.79,61.92,215296.0,58.8711,58.9853,58.8045,58.9282,215296.0
2022-03-31 12:40:00,61.92,62.07,61.84,61.89,127248.0,58.9282,59.071,58.8521,58.8997,127248.0
2022-03-31 12:50:00,61.9,61.9,61.72,61.76,165791.0,58.9092,58.9092,58.7379,58.7759,165791.0
2022-03-31 13:00:00,61.77,61.8,61.65,61.66,134935.0,58.7855,58.814,58.6713,58.6808,134935.0
2022-03-31 13:10:00,61.66,61.69,61.44,61.59,107608.0,58.6808,58.7093,58.4714,58.6142,107608.0
2022-03-31 13:20:00,61.58,61.58,61.44,61.55,78904.0,58.6046,58.6046,58.4714,58.5761,78904.0
2022-03-31 13:30:00,61.55,61.58,61.42,61.46,64356.0,58.5761,58.6046,58.4524,58.4904,64356.0
2022-03-31 13:40:00,61.47,61.58,61.42,61.58,64335.0,58.5,58.6046,58.4524,58.6046,64335.0
2022-03-31 13:50:00,61.57,61.6,61.47,61.53,72308.0,58.5951,58.6237,58.5,58.5571,72308.0
2022-03-31 14:00:00,61.52,61.52,61.28,61.32,116831.0,58.5475,58.5475,58.3191,58.3572,116831.0
2022-03-31 14:10:00,61.32,61.32,61.15,61.19,106168.0,58.3572,58.3572,58.1954,58.2335,106168.0
2022-03-31 14:20:00,61.19,61.26,61.17,61.25,64229.0,58.2335,58.3001,58.2144,58.2906,64229.0
2022-03-31 14:30:00,61.24,61.26,61.11,61.2,90097.0,58.2811,58.3001,58.1573,58.243,90097.0
2022-03-31 14:40:00,61.21,61.24,61.15,61.15,75419.0,58.2525,58.2811,58.1954,58.1954,75419.0
2022-03-31 14:50:00,61.16,61.2,61.12,61.2,113086.0,58.2049,58.243,58.1669,58.243,113086.0
2022-03-31 15:00:00,61.21,61.45,61.21,61.44,103179.0,58.2525,58.4809,58.2525,58.4714,103179.0
2022-03-31 15:10:00,61.43,61.51,61.34,61.48,153433.0,58.4619,58.538,58.3762,58.5095,153433.0
2022-03-31 15:20:00,61.48,61.49,61.35,61.37,243638.0,58.5095,58.519,58.3858,58.4048,243638.0
2022-03-31 15:30:00,61.36,61.37,61.04,61.08,212896.0,58.3953,58.4048,58.0907,58.1288,212896.0
2022-03-31 15:40:00,61.08,61.13,60.87,60.9,330206.0,58.1288,58.1764,57.9289,57.9575,330206.0
2022-03-31 15:50:00,60.89,60.97,60.49,60.58,1258308.0,57.948,58.0241,57.5673,57.653,1258308.0
2022-04-01 09:30:00,60.72,61.04,60.3,60.39,141162.0,57.7862,58.0907,57.3865,57.4721,141162.0
2022-04-01 09:40:00,60.39,60.62,60.21,60.56,78578.0,57.4721,57.691,57.3008,57.6339,78578.0
2022-04-01 09:50:00,60.56,60.89,60.51,60.81,80216.0,57.6339,57.948,57.5863,57.8718,80216.0
2022-04-01 10:00:00,60.82,60.95,60.49,60.58,82287.0,57.8814,58.0051,57.5673,57.653,82287.0
2022-04-01 10:10:00,60.58,60.79,60.49,60.51,89305.0,57.653,57.8528,57.5673,57.5863,89305.0
2022-04-01 10:20:00,60.5,60.51,60.22,60.39,75624.0,57.5768,57.5863,57.3104,57.4721,75624.0
2022-04-01 10:30:00,60.36,60.45,60.23,60.23,58328.0,57.4436,57.5292,57.3199,57.3199,58328.0
2022-04-01 10:40:00,60.24,60.27,60.09,60.18,43179.0,57.3294,57.3579,57.1866,57.2723,43179.0
2022-04-01 10:50:00,60.19,60.32,60.13,60.27,53769.0,57.2818,57.4055,57.2247,57.3579,53769.0
2022-04-01 11:00:00,60.26,60.43,60.22,60.41,47348.0,57.3484,57.5102,57.3104,57.4912,47348.0
2022-04-01 11:10:00,60.39,60.4,60.16,60.28,72467.0,57.4721,57.4817,57.2533,57.3675,72467.0
2022-04-01 11:20:00,60.3,60.4,60.23,60.28,85915.0,57.3865,57.4817,57.3199,57.3675,85915.0
2022-04-01 11:30:00,60.28,60.32,60.12,60.14,43437.0,57.3675,57.4055,57.2152,57.2342,43437.0
2022-04-01 11:40:00,60.13,60.17,60.03,60.1,72939.0,57.2247,57.2628,57.1295,57.1961,72939.0
2022-04-01 11:50:00,60.09,60.21,60.04,60.19,71619.0,57.1866,57.3008,57.139,57.2818,71619.0
2022-04-01 12:00:00,60.19,60.27,60.16,60.26,60429.0,57.2818,57.3579,57.2533,57.3484,60429.0
2022-04-01 12:10:00,60.26,60.42,60.23,60.38,45575.0,57.3484,57.5007,57.3199,57.4626,45575.0
2022-04-01 12:20:00,60.39,60.53,60.38,60.44,40574.0,57.4721,57.6054,57.4626,57.5197,40574.0
2022-04-01 12:30:00,60.45,60.49,60.34,60.36,40551.0,57.5292,57.5673,57.4246,57.4436,40551.0
2022-04-01 12:40:00,60.35,60.44,60.31,60.4,31664.0,57.4341,57.5197,57.396,57.4817,31664.0
2022-04-01 12:50:00,60.39,60.49,60.29,60.38,43705.0,57.4721,57.5673,57.377,57.4626,43705.0
2022-04-01 13:00:00,60.38,60.43,60.3,60.32,35604.0,57.4626,57.5102,57.3865,57.4055,35604.0
2022-04-01 13:10:00,60.32,60.34,60.22,60.32,32108.0,57.4055,57.4246,57.3104,57.4055,32108.0
2022-04-01 13:20:00,60.33,60.33,60.19,60.23,38804.0,57.415,57.415,57.2818,57.3199,38804.0
2022-04-01 13:30:00,60.22,60.35,60.17,60.3,30102.0,57.3104,57.4341,57.2628,57.3865,30102.0
2022-04-01 13:40:00,60.3,60.43,60.3,60.38,50362.0,57.3865,57.5102,57.3865,57.4626,50362.0
2022-04-01 13:50:00,60.39,60.4,60.26,60.33,48951.0,57.4721,57.4817,57.3484,57.415,48951.0
2022-04-01 14:00:00,60.32,60.52,60.27,60.51,66143.0,57.4055,57.5959,57.3579,57.5863,66143.0
2022-04-01 14:10:00,60.47,60.6,60.42,60.58,78142.0,57.5483,57.672,57.5007,57.653,78142.0
2022-04-01 14:20:00,60.58,60.71,60.56,60.71,47928.0,57.653,57.7767,57.6339,57.7767,47928.0
2022-04-01 14:30:00,60.71,60.89,60.71,60.83,82795.0,57.7767,57.948,57.7767,57.8909,82795.0
2022-04-01 14:40:00,60.85,60.85,60.64,60.65,87573.0,57.9099,57.9099,57.7101,57.7196,87573.0
2022-04-01 14:50:00,60.65,60.8,60.63,60.74,54442.0,57.7196,57.8623,57.7005,57.8052,54442.0
2022-04-01 15:00:00,60.73,60.96,60.72,60.86,68460.0,57.7957,58.0146,57.7862,57.9194,68460.0
2022-04-01 15:10:00,60.86,60.89,60.64,60.64,58237.0,57.9194,57.948,57.7101,57.7101,58237.0
2022-04-01 15:20:00,60.62,60.75,60.62,60.71,82035.0,57.691,57.8147,57.691,57.7767,82035.0
2022-04-01 15:30:00,60.72,60.74,60.64,60.7,96916.0,57.7862,57.8052,57.7101,57.7672,96916.0
2022-04-01 15:40:00,60.69,60.76,60.57,60.67,177812.0,57.7576,57.8243,57.6434,57.7386,177812.0
2022-04-01 15:50:00,60.67,60.9,60.61,60.88,696892.0,57.7386,57.9575,57.6815,57.9385,696892.0
2022-04-04 09:30:00,60.81,60.95,60.44,60.63,169588.0,57.8718,58.0051,57.5197,57.7005,169588.0
2022-04-04 09:40:00,60.64,60.96,60.59,60.96,155675.0,57.7101,58.0146,57.6625,58.0146,155675.0
2022-04-04 09:50:00,60.97,61.24,60.9,61.17,137508.0,58.0241,58.2811,57.9575,58.2144,137508.0
2022-04-04 10:00:00,61.18,61.19,60.93,60.97,58521.0,58.224,58.2335,57.986,58.0241,58521.0
2022-04-04 10:10:00,60.97,61.08,60.82,60.9,65685.0,58.0241,58.1288,57.8814,57.9575,65685.0
2022-04-04 10:20:00,60.93,61.27,60.92,61.2,109285.0,57.986,58.3096,57.9765,58.243,109285.0
2022-04-04 10:30:00,61.21,61.24,61.02,61.15,113448.0,58.2525,58.2811,58.0717,58.1954,113448.0
2022-04-04 10:40:00,61.15,61.53,61.15,61.48,144979.0,58.1954,58.5571,58.1954,58.5095,144979.0
2022-04-04 10:50:00,61.48,61.67,61.4,61.66,163385.0,58.5095,58.6903,58.4333,58.6808,163385.0
2022-04-04 11:00:00,61.66,61.92,61.57,61.91,243833.0,58.6808,58.9282,58.5951,58.9187,243833.0
2022-04-04 11:10:00,61.91,61.91,61.78,61.86,175987.0,58.9187,58.9187,58.795,58.8711,175987.0
2022-04-04 11:20:00,61.86,61.95,61.77,61.82,71964.0,58.8711,58.9568,58.7855,58.833,71964.0
2022-04-04 11:30:00,61.81,61.91,61.76,61.81,63490.0,58.8235,58.9187,58.7759,58.8235,63490.0
2022-04-04 11:40:00,61.8,62.11,61.77,62.09,92233.0,58.814,59.109,58.7855,59.09,92233.0
2022-04-04 11:50:00,62.1,62.23,62.06,62.15,102154.0,59.0995,59.2232,59.0614,59.1471,102154.0
2022-04-04 12:00:00,62.13,62.16,62.02,62.12,51189.0,59.1281,59.1566,59.0234,59.1185,51189.0
2022-04-04 12:10:00,62.12,62.2,62.08,62.18,72410.0,59.1185,59.1947,59.0805,59.1756,72410.0
2022-04-04 12:20:00,62.19,62.2,62.06,62.08,63387.0,59.1852,59.1947,59.0614,59.0805,63387.0
2022-04-04 12:30:00,62.09,62.2,62.07,62.2,60260.0,59.09,59.1947,59.071,59.1947,60260.0
2022-04-04 12:40:00,62.19,62.19,62.08,62.14,52475.0,59.1852,59.1852,59.0805,59.1376,52475.0
2022-04-04 12:50:00,62.15,62.22,62.11,62.12,139652.0,59.1471,59.2137,59.109,59.1185,139652.0
2022-04-04 13:00:00,62.11,62.18,62.02,62.18,64413.0,59.109,59.1756,59.0234,59.1756,64413.0
2022-04-04 13:10:00,62.18,62.2,62.13,62.18,62285.0,59.1756,59.1947,59.1281,59.1756,62285.0
2022-04-04 13:20:00,62.18,62.25,62.14,62.16,70334.0,59.1756,59.2423,59.1376,59.1566,70334.0
2022-04-04 13:30:00,62.16,62.24,62.13,62.15,54268.0,59.1566,59.2328,59.1281,59.1471,54268.0
2022-04-04 13:40:00,62.14,62.19,62.02,62.13,61047.0,59.1376,59.1852,59.0234,59.1281,61047.0
2022-04-04 13:50:00,62.11,62.16,62.08,62.13,36092.0,59.109,59.1566,59.0805,59.1281,36092.0
2022-04-04 14:00:00,62.13,62.14,62.04,62.07,44530.0,59.1281,59.1376,59.0424,59.071,44530.0
2022-04-04 14:10:00,62.06,62.23,62.05,62.23,62728.0,59.0614,59.2232,59.0519,59.2232,62728.0
2022-04-04 14:20:00,62.23,62.3,62.2,62.24,50389.0,59.2232,59.2899,59.1947,59.2328,50389.0
2022-04-04 14:30:00,62.24,62.27,62.19,62.22,55250.0,59.2328,59.2613,59.1852,59.2137,55250.0
2022-04-04 14:40:00,62.23,62.23,62.1,62.12,71055.0,59.2232,59.2232,59.0995,59.1185,71055.0
2022-04-04 14:50:00,62.12,62.14,62.02,62.02,77666.0,59.1185,59.1376,59.0234,59.0234,77666.0
2022-04-04 15:00:00,62.02,62.09,61.97,62.05,106524.0,59.0234,59.09,58.9758,59.0519,106524.0
2022-04-04 15:10:00,62.05,62.06,61.98,62.05,127795.0,59.0519,59.0614,58.9853,59.0519,127795.0
2022-04-04 15:20:00,62.05,62.09,61.99,62.01,112531.0,59.0519,59.09,58.9948,59.0139,112531.0
2022-04-04 15:30:00,62.0,62.03,61.96,62.0,160737.0,59.0043,59.0329,58.9663,59.0043,160737.0
2022-04-04 15:40:00,62.0,62.06,61.97,62.0,238063.0,59.0043,59.0614,58.9758,59.0043,238063.0
2022-04-04 15:50:00,62.0,62.1,61.94,62.08,468138.0,59.0043,59.0995,58.9472,59.0805,468138.0
2022-04-05 09:30:00,60.39,61.66,60.17,61.36,345418.0,57.4721,58.6808,57.2628,58.3953,345418.0
2022-04-05 09:40:00,61.36,61.45,60.8,60.82,191302.0,58.3953,58.4809,57.8623,57.8814,191302.0
2022-04-05 09:50:00,60.81,61.14,60.81,61.12,128296.0,57.8718,58.1859,57.8718,58.1669,128296.0
2022-04-05 10:00:00,61.11,61.44,60.96,61.05,105256.0,58.1573,58.4714,58.0146,58.1002,105256.0
2022-04-05 10:10:00,61.04,61.05,60.72,60.85,263224.0,58.0907,58.1002,57.7862,57.9099,263224.0
2022-04-05 10:20:00,60.83,61.11,60.73,61.09,127865.0,57.8909,58.1573,57.7957,58.1383,127865.0
2022-04-05 10:30:00,61.07,61.17,61.03,61.15,61792.0,58.1193,58.2144,58.0812,58.1954,61792.0
2022-04-05 10:40:00,61.16,61.47,61.16,61.39,79583.0,58.2049,58.5,58.2049,58.4238,79583.0
2022-04-05 10:50:00,61.4,61.62,61.28,61.59,89771.0,58.4333,58.6427,58.3191,58.6142,89771.0
2022-04-05 11:00:00,61.59,61.73,61.45,61.69,96379.0,58.6142,58.7474,58.4809,58.7093,96379.0
2022-04-05 11:10:00,61.67,61.89,61.55,61.62,312820.0,58.6903,58.8997,58.5761,58.6427,312820.0
2022-04-05 11:20:00,61.63,61.64,61.43,61.55,78745.0,58.6522,58.6617,58.4619,58.5761,78745.0
2022-04-05 11:30:00,61.53,61.61,61.33,61.36,88718.0,58.5571,58.6332,58.3667,58.3953,88718.0
2022-04-05 11:40:00,61.36,61.56,61.33,61.44,74054.0,58.3953,58.5856,58.3667,58.4714,74054.0
2022-04-05 11:50:00,61.44,61.5,61.31,61.43,75881.0,58.4714,58.5285,58.3477,58.4619,75881.0
2022-04-05 12:00:00,61.44,61.49,61.41,61.44,108157.0,58.4714,58.519,58.4429,58.4714,108157.0
2022-04-05 12:10:00,61.44,61.45,61.2,61.21,94505.0,58.4714,58.4809,58.243,58.2525,94505.0
2022-04-05 12:20:00,61.21,61.32,61.16,61.29,99078.0,58.2525,58.3572,58.2049,58.3287,99078.0
2022-04-05 12:30:00,61.28,61.33,61.2,61.23,96662.0,58.3191,58.3667,58.243,58.2716,96662.0
2022-04-05 12:40:00,61.22,61.24,61.07,61.22,64268.0,58.262,58.2811,58.1193,58.262,64268.0
2022-04-05 12:50:00,61.24,61.55,61.24,61.54,42836.0,58.2811,58.5761,58.2811,58.5666,42836.0
2022-04-05 13:00:00,61.54,61.79,61.49,61.78,55398.0,58.5666,58.8045,58.519,58.795,55398.0
2022-04-05 13:10:00,61.79,61.88,61.71,61.83,53859.0,58.8045,58.8901,58.7284,58.8426,53859.0
2022-04-05 13:20:00,61.84,61.88,61.74,61.76,42119.0,58.8521,58.8901,58.7569,58.7759,42119.0
2022-04-05 13:30:00,61.75,61.8,61.7,61.8,54212.0,58.7664,58.814,58.7188,58.814,54212.0
2022-04-05 13:40:00,61.8,61.82,61.73,61.77,60255.0,58.814,58.833,58.7474,58.7855,60255.0
2022-04-05 13:50:00,61.77,61.83,61.66,61.8,55648.0,58.7855,58.8426,58.6808,58.814,55648.0
2022-04-05 14:00:00,61.79,61.82,61.69,61.75,54443.0,58.8045,58.833,58.7093,58.7664,54443.0
2022-04-05 14:10:00,61.76,61.96,61.71,61.96,46978.0,58.7759,58.9663,58.7284,58.9663,46978.0
2022-04-05 14:20:00,61.96,61.98,61.87,61.9,63704.0,58.9663,58.9853,58.8806,58.9092,63704.0
2022-04-05 14:30:00,61.91,61.93,61.84,61.9,62813.0,58.9187,58.9377,58.8521,58.9092,62813.0
2022-04-05 14:40:00,61.89,62.07,61.88,62.05,69118.0,58.8997,59.071,58.8901,59.0519,69118.0
2022-04-05 14:50:00,62.05,62.08,61.87,61.91,61661.0,59.0519,59.0805,58.8806,58.9187,61661.0
2022-04-05 15:00:00,61.92,61.96,61.87,61.91,50860.0,58.9282,58.9663,58.8806,58.9187,50860.0
2022-04-05 15:10:00,61.93,61.97,61.88,61.89,76216.0,58.9377,58.9758,58.8901,58.8997,76216.0
2022-04-05 15:20:00,61.89,61.93,61.77,61.78,94772.0,58.8997,58.9377,58.7855,58.795,94772.0
2022-04-05 15:30:00,61.77,61.84,61.7,61.8,128098.0,58.7855,58.8521,58.7188,58.814,128098.0
2022-04-05 15:40:00,61.81,61.81,61.56,61.57,171542.0,58.8235,58.8235,58.5856,58.5951,171542.0
2022-04-05 15:50:00,61.57,61.77,61.56,61.72,520562.0,58.5951,58.7855,58.5856,58.7379,520562.0
2022-04-06 09:30:00,60.91,61.09,60.54,60.71,205298.0,57.967,58.1383,57.6149,57.7767,205298.0
2022-04-06 09:40:00,60.68,60.75,60.39,60.59,124605.0,57.7481,57.8147,57.4721,57.6625,124605.0
2022-04-06 09:50:00,60.58,60.69,60.39,60.52,106899.0,57.653,57.7576,57.4721,57.5959,106899.0
2022-04-06 10:00:00,60.55,60.57,60.15,60.17,156435.0,57.6244,57.6434,57.2437,57.2628,156435.0
2022-04-06 10:10:00,60.16,60.37,59.86,60.25,166313.0,57.2533,57.4531,56.9677,57.3389,166313.0
2022-04-06 10:20:00,60.26,60.5,60.18,60.41,164639.0,57.3484,57.5768,57.2723,57.4912,164639.0
2022-04-06 10:30:00,60.42,60.44,60.07,60.34,143006.0,57.5007,57.5197,57.1676,57.4246,143006.0
2022-04-06 10:40:00,60.32,60.49,60.3,60.32,74442.0,57.4055,57.5673,57.3865,57.4055,74442.0
2022-04-06 10:50:00,60.32,60.35,60.0,60.0,137528.0,57.4055,57.4341,57.101,57.101,137528.0
2022-04-06 11:00:00,60.0,60.28,60.0,60.28,64183.0,57.101,57.3675,57.101,57.3675,64183.0
2022-04-06 11:10:00,60.26,60.28,60.13,60.15,88682.0,57.3484,57.3675,57.2247,57.2437,88682.0
2022-04-06 11:20:00,60.13,60.4,60.12,60.26,184701.0,57.2247,57.4817,57.2152,57.3484,184701.0
2022-04-06 11:30:00,60.25,60.27,60.06,60.11,74380.0,57.3389,57.3579,57.1581,57.2057,74380.0
2022-04-06 11:40:00,60.12,60.17,60.02,60.13,93555.0,57.2152,57.2628,57.12,57.2247,93555.0
2022-04-06 11:50:00,60.13,60.22,59.96,60.04,82001.0,57.2247,57.3104,57.0629,57.139,82001.0
2022-04-06 12:00:00,60.05,60.17,60.03,60.04,109272.0,57.1486,57.2628,57.1295,57.139,109272.0
2022-04-06 12:10:00,60.04,60.07,59.89,59.9,107591.0,57.139,57.1676,56.9963,57.0058,107591.0
2022-04-06 12:20:00,59.9,60.07,59.78,60.07,153377.0,57.0058,57.1676,56.8916,57.1676,153377.0
2022-04-06 12:30:00,60.05,60.17,60.01,60.08,81020.0,57.1486,57.2628,57.1105,57.1771,81020.0
2022-04-06 12:40:00,60.09,60.1,60.02,60.04,174922.0,57.1866,57.1961,57.12,57.139,174922.0
2022-04-06 12:50:00,60.02,60.14,60.01,60.1,108284.0,57.12,57.2342,57.1105,57.1961,108284.0
2022-04-06 13:00:00,60.09,60.15,60.02,60.05,77671.0,57.1866,57.2437,57.12,57.1486,77671.0
2022-04-06 13:10:00,60.05,60.32,60.04,60.28,191252.0,57.1486,57.4055,57.139,57.3675,191252.0
2022-04-06 13:20:00,60.28,60.34,60.23,60.3,105633.0,57.3675,57.4246,57.3199,57.3865,105633.0
2022-04-06 13:30:00,60.3,60.4,60.26,60.4,153996.0,57.3865,57.4817,57.3484,57.4817,153996.0
2022-04-06 13:40:00,60.43,60.58,60.36,60.44,150467.0,57.5102,57.653,57.4436,57.5197,150467.0
2022-04-06 13:50:00,60.44,60.54,60.29,60.29,213950.0,57.5197,57.6149,57.377,57.377,213950.0
2022-04-06 14:00:00,60.25,60.59,60.04,60.05,199437.0,57.3389,57.6625,57.139,57.1486,199437.0
2022-04-06 14:10:00,60.04,60.19,59.98,60.18,146503.0,57.139,57.2818,57.0819,57.2723,146503.0
2022-04-06 14:20:00,60.18,60.31,60.08,60.13,119893.0,57.2723,57.396,57.1771,57.2247,119893.0
2022-04-06 14:30:00,60.1,60.27,60.04,60.17,178176.0,57.1961,57.3579,57.139,57.2628,178176.0
2022-04-06 14:40:00,60.16,60.29,60.16,60.22,160313.0,57.2533,57.377,57.2533,57.3104,160313.0
2022-04-06 14:50:00,60.23,60.64,60.23,60.62,284111.0,57.3199,57.7101,57.3199,57.691,284111.0
2022-04-06 15:00:00,60.64,60.71,60.5,60.57,235371.0,57.7101,57.7767,57.5768,57.6434,235371.0
2022-04-06 15:10:00,60.58,60.7,60.47,60.48,260039.0,57.653,57.7672,57.5483,57.5578,260039.0
2022-04-06 15:20:00,60.5,60.51,60.18,60.2,316532.0,57.5768,57.5863,57.2723,57.2913,316532.0
2022-04-06 15:30:00,60.2,60.51,60.17,60.47,324220.0,57.2913,57.5863,57.2628,57.5483,324220.0
2022-04-06 15:40:00,60.47,60.65,60.36,60.62,304665.0,57.5483,57.7196,57.4436,57.691,304665.0
2022-04-06 15:50:00,60.63,60.67,60.46,60.53,786321.0,57.7005,57.7386,57.5388,57.6054,786321.0
2022-04-07 09:30:00,59.96,60.18,59.67,59.86,231485.0,57.0629,57.2723,56.7869,56.9677,231485.0
2022-04-07 09:40:00,59.87,60.23,59.83,60.0,178762.0,56.9773,57.3199,56.9392,57.101,178762.0
2022-04-07 09:50:00,60.01,60.07,59.78,59.85,211704.0,57.1105,57.1676,56.8916,56.9582,211704.0
2022-04-07 10:00:00,59.86,59.89,59.57,59.57,173814.0,56.9677,56.9963,56.6918,56.6918,173814.0
2022-04-07 10:10:00,59.59,59.82,59.47,59.8,108763.0,56.7108,56.9297,56.5966,56.9106,108763.0
2022-04-07 10:20:00,59.8,59.8,59.61,59.64,99082.0,56.9106,56.9106,56.7298,56.7584,99082.0
2022-04-07 10:30:00,59.64,59.85,59.62,59.72,197145.0,56.7584,56.9582,56.7393,56.8345,197145.0
2022-04-07 10:40:00,59.72,59.76,59.5,59.55,131205.0,56.8345,56.8726,56.6251,56.6727,131205.0
2022-04-07 10:50:00,59.56,59.91,59.51,59.86,158127.0,56.6822,57.0153,56.6347,56.9677,158127.0
2022-04-07 11:00:00,59.85,60.01,59.8,59.81,193601.0,56.9582,57.1105,56.9106,56.9202,193601.0
2022-04-07 11:10:00,59.8,59.83,59.7,59.76,85309.0,56.9106,56.9392,56.8155,56.8726,85309.0
2022-04-07 11:20:00,59.76,59.94,59.75,59.88,101065.0,56.8726,57.0439,56.8631,56.9868,101065.0
2022-04-07 11:30:00,59.9,60.32,59.9,60.3,71634.0,57.0058,57.4055,57.0058,57.3865,71634.0
2022-04-07 11:40:00,60.29,60.33,60.06,60.06,124154.0,57.377,57.415,57.1581,57.1581,124154.0
2022-04-07 11:50:00,60.06,60.26,60.0,60.22,94205.0,57.1581,57.3484,57.101,57.3104,94205.0
2022-04-07 12:00:00,60.21,60.21,60.06,60.18,59405.0,57.3008,57.3008,57.1581,57.2723,59405.0
2022-04-07 12:10:00,60.19,60.3,60.19,60.23,79689.0,57.2818,57.3865,57.2818,57.3199,79689.0
2022-04-07 12:20:00,60.22,60.42,60.22,60.34,209316.0,57.3104,57.5007,57.3104,57.4246,209316.0
2022-04-07 12:30:00,60.33,60.58,60.31,60.55,105017.0,57.415,57.653,57.396,57.6244,105017.0
2022-04-07 12:40:00,60.55,60.62,60.48,60.52,55089.0,57.6244,57.691,57.5578,57.5959,55089.0
2022-04-07 12:50:00,60.51,60.81,60.51,60.8,54711.0,57.5863,57.8718,57.5863,57.8623,54711.0
2022-04-07 13:00:00,60.8,60.87,60.74,60.84,110605.0,57.8623,57.9289,57.8052,57.9004,110605.0
2022-04-07 13:10:00,60.83,61.25,60.83,61.24,81308.0,57.8909,58.2906,57.8909,58.2811,81308.0
2022-04-07 13:20:00,61.25,61.36,61.16,61.33,64950.0,58.2906,58.3953,58.2049,58.3667,64950.0
2022-04-07 13:30:00,61.34,61.38,61.17,61.19,91774.0,58.3762,58.4143,58.2144,58.2335,91774.0
2022-04-07 13:40:00,61.2,61.34,61.08,61.3,98204.0,58.243,58.3762,58.1288,58.3382,98204.0
2022-04-07 13:50:00,61.3,61.56,61.25,61.55,76061.0,58.3382,58.5856,58.2906,58.5761,76061.0
2022-04-07 14:00:00,61.54,61.59,61.33,61.47,86537.0,58.5666,58.6142,58.3667,58.5,86537.0
2022-04-07 14:10:00,61.47,61.51,61.34,61.36,104293.0,58.5,58.538,58.3762,58.3953,104293.0
2022-04-07 14:20:00,61.36,61.59,61.27,61.46,128218.0,58.3953,58.6142,58.3096,58.4904,128218.0
2022-04-07 14:30:00,61.45,61.49,61.24,61.31,89417.0,58.4809,58.519,58.2811,58.3477,89417.0
2022-04-07 14:40:00,61.31,61.41,61.2,61.36,112620.0,58.3477,58.4429,58.243,58.3953,112620.0
2022-04-07 14:50:00,61.35,61.63,61.3,61.59,237330.0,58.3858,58.6522,58.3382,58.6142,237330.0
2022-04-07 15:00:00,61.58,61.63,61.42,61.6,141530.0,58.6046,58.6522,58.4524,58.6237,141530.0
2022-04-07 15:10:00,61.59,61.59,61.34,61.37,287287.0,58.6142,58.6142,58.3762,58.4048,287287.0
2022-04-07 15:20:00,61.36,61.49,61.28,61.43,114658.0,58.3953,58.519,58.3191,58.4619,114658.0
2022-04-07 15:30:00,61.44,61.47,61.27,61.37,318532.0,58.4714,58.5,58.3096,58.4048,318532.0
2022-04-07 15:40:00,61.38,61.74,61.36,61.64,354588.0,58.4143,58.7569,58.3953,58.6617,354588.0
2022-04-07 15:50:00,61.62,61.63,61.29,61.33,653885.0,58.6427,58.6522,58.3287,58.3667,653885.0
2022-04-08 09:30:00,61.26,61.5,61.1,61.19,128271.0,58.3001,58.5285,58.1478,58.2335,128271.0
2022-04-08 09:40:00,61.19,61.27,60.88,61.07,102836.0,58.2335,58.3096,57.9385,58.1193,102836.0
2022-04-08 09:50:00,61.11,61.2,60.98,61.17,149269.0,58.1573,58.243,58.0336,58.2144,149269.0
2022-04-08 10:00:00,61.19,61.44,61.08,61.35,239883.0,58.2335,58.4714,58.1288,58.3858,239883.0
2022-04-08 10:10:00,61.35,61.53,61.32,61.53,83333.0,58.3858,58.5571,58.3572,58.5571,83333.0
2022-04-08 10:20:00,61.53,61.95,61.53,61.84,239539.0,58.5571,58.9568,58.5571,58.8521,239539.0
2022-04-08 10:30:00,61.84,61.89,61.66,61.7,112941.0,58.8521,58.8997,58.6808,58.7188,112941.0
2022-04-08 10:40:00,61.67,61.81,61.52,61.75,83023.0,58.6903,58.8235,58.5475,58.7664,83023.0
2022-04-08 10:50:00,61.74,62.22,61.7,62.19,102185.0,58.7569,59.2137,58.7188,59.1852,102185.0
2022-04-08 11:00:00,62.17,62.31,62.01,62.04,326743.0,59.1661,59.2994,59.0139,59.0424,326743.0
2022-04-08 11:10:00,62.04,62.11,61.96,61.97,281734.0,59.0424,59.109,58.9663,58.9758,281734.0
2022-04-08 11:20:00,61.97,61.97,61.78,61.87,74700.0,58.9758,58.9758,58.795,58.8806,74700.0
2022-04-08 11:30:00,61.86,61.98,61.84,61.92,85672.0,58.8711,58.9853,58.8521,58.9282,85672.0
2022-04-08 11:40:00,61.92,62.04,61.89,61.98,126573.0,58.9282,59.0424,58.8997,58.9853,126573.0
2022-04-08 11:50:00,61.99,62.03,61.89,61.89,66578.0,58.9948,59.0329,58.8997,58.8997,66578.0
2022-04-08 12:00:00,61.89,61.95,61.7,61.71,69811.0,58.8997,58.9568,58.7188,58.7284,69811.0
2022-04-08 12:10:00,61.71,61.8,61.62,61.74,94284.0,58.7284,58.814,58.6427,58.7569,94284.0
2022-04-08 12:20:00,61.75,61.95,61.7,61.92,80566.0,58.7664,58.9568,58.7188,58.9282,80566.0
2022-04-08 12:30:00,61.92,61.97,61.88,61.91,90121.0,58.9282,58.9758,58.8901,58.9187,90121.0
2022-04-08 12:40:00,61.92,61.99,61.82,61.85,83567.0,58.9282,58.9948,58.833,58.8616,83567.0
2022-04-08 12:50:00,61.84,61.92,61.8,61.92,45047.0,58.8521,58.9282,58.814,58.9282,45047.0
2022-04-08 13:00:00,61.92,61.96,61.85,61.92,84313.0,58.9282,58.9663,58.8616,58.9282,84313.0
2022-04-08 13:10:00,61.91,61.92,61.74,61.78,31311.0,58.9187,58.9282,58.7569,58.795,31311.0
2022-04-08 13:20:00,61.78,61.85,61.72,61.75,47032.0,58.795,58.8616,58.7379,58.7664,47032.0
2022-04-08 13:30:00,61.76,61.93,61.72,61.86,86296.0,58.7759,58.9377,58.7379,58.8711,86296.0
2022-04-08 13:40:00,61.86,61.95,61.83,61.95,76212.0,58.8711,58.9568,58.8426,58.9568,76212.0
2022-04-08 13:50:00,61.95,62.0,61.5,61.92,1095720.0,58.9568,59.0043,58.5285,58.9282,1095720.0
2022-04-08 14:00:00,61.92,61.92,61.73,61.83,119724.0,58.9282,58.9282,58.7474,58.8426,119724.0
2022-04-08 14:10:00,61.83,62.05,61.79,62.04,115058.0,58.8426,59.0519,58.8045,59.0424,115058.0
2022-04-08 14:20:00,62.03,62.15,61.86,61.9,185275.0,59.0329,59.1471,58.8711,58.9092,185275.0
2022-04-08 14:30:00,61.9,62.0,61.89,61.94,92195.0,58.9092,59.0043,58.8997,58.9472,92195.0
2022-04-08 14:40:00,61.94,62.07,61.93,62.02,117889.0,58.9472,59.071,58.9377,59.0234,117889.0
2022-04-08 14:50:00,62.02,62.05,61.92,61.96,59871.0,59.0234,59.0519,58.9282,58.9663,59871.0
2022-04-08 15:00:00,61.95,61.96,61.84,61.86,72774.0,58.9568,58.9663,58.8521,58.8711,72774.0
2022-04-08 15:10:00,61.86,62.03,61.82,61.95,78776.0,58.8711,59.0329,58.833,58.9568,78776.0
2022-04-08 15:20:00,61.95,61.97,61.74,61.77,61126.0,58.9568,58.9758,58.7569,58.7855,61126.0
2022-04-08 15:30:00,61.78,61.91,61.75,61.85,112526.0,58.795,58.9187,58.7664,58.8616,112526.0
2022-04-08 15:40:00,61.85,61.9,61.7,61.71,311638.0,58.8616,58.9092,58.7188,58.7284,311638.0
2022-04-08 15:50:00,61.7,61.75,61.44,61.55,554414.0,58.7188,58.7664,58.4714,58.5761,554414.0
2022-04-11 09:30:00,61.98,62.69,61.89,62.48,379609.0,58.9853,59.661,58.8997,59.4612,379609.0
2022-04-11 09:40:00,62.48,63.19,62.43,63.14,264839.0,59.4612,60.1368,59.4136,60.0893,264839.0
2022-04-11 09:50:00,63.15,63.28,62.94,63.05,201812.0,60.0988,60.2225,59.8989,60.0036,201812.0
2022-04-11 10:00:00,63.05,63.14,62.68,63.1,173184.0,60.0036,60.0893,59.6515,60.0512,173184.0
2022-04-11 10:10:00,63.07,63.36,62.88,63.0,116212.0,60.0226,60.2986,59.8418,59.956,116212.0
2022-04-11 10:20:00,62.99,63.03,62.82,62.86,112588.0,59.9465,59.9846,59.7847,59.8228,112588.0
2022-04-11 10:30:00,62.86,62.98,62.61,62.63,146319.0,59.8228,59.937,59.5849,59.6039,146319.0
2022-04-11 10:40:00,62.64,62.75,62.52,62.56,97371.0,59.6134,59.7181,59.4992,59.5373,97371.0
2022-04-11 10:50:00,62.56,62.86,62.56,62.65,87608.0,59.5373,59.8228,59.5373,59.6229,87608.0
2022-04-11 11:00:00,62.65,62.65,62.42,62.53,81530.0,59.6229,59.6229,59.4041,59.5087,81530.0
2022-04-11 11:10:00,62.53,62.58,62.42,62.5,90631.0,59.5087,59.5563,59.4041,59.4802,90631.0
2022-04-11 11:20:00,62.49,62.51,62.25,62.29,110582.0,59.4707,59.4897,59.2423,59.2803,110582.0
2022-04-11 11:30:00,62.28,62.54,62.22,62.46,154177.0,59.2708,59.5183,59.2137,59.4421,154177.0
2022-04-11 11:40:00,62.46,62.52,62.39,62.46,69765.0,59.4421,59.4992,59.3755,59.4421,69765.0
2022-04-11 11:50:00,62.46,62.6,62.46,62.52,67293.0,59.4421,59.5754,59.4421,59.4992,67293.0
2022-04-11 12:00:00,62.53,62.62,62.5,62.54,54195.0,59.5087,59.5944,59.4802,59.5183,54195.0
2022-04-11 12:10:00,62.55,62.58,62.37,62.39,58693.0,59.5278,59.5563,59.3565,59.3755,58693.0
2022-04-11 12:20:00,62.4,62.48,62.35,62.37,77210.0,59.385,59.4612,59.3374,59.3565,77210.0
2022-04-11 12:30:00,62.37,62.38,62.19,62.23,40508.0,59.3565,59.366,59.1852,59.2232,40508.0
2022-04-11 12:40:00,62.24,62.27,62.02,62.09,84199.0,59.2328,59.2613,59.0234,59.09,84199.0
2022-04-11 12:50:00,62.08,62.15,61.97,61.98,66784.0,59.0805,59.1471,58.9758,58.9853,66784.0
2022-04-11 13:00:00,61.97,62.05,61.94,62.01,104180.0,58.9758,59.0519,58.9472,59.0139,104180.0
2022-04-11 13:10:00,62.0,62.07,61.93,62.01,82317.0,59.0043,59.071,58.9377,59.0139,82317.0
2022-04-11 13:20:00,62.03,62.12,61.98,62.07,39250.0,59.0329,59.1185,58.9853,59.071,39250.0
2022-04-11 13:30:00,62.09,62.24,62.09,62.15,32986.0,59.09,59.2328,59.09,59.1471,32986.0
2022-04-11 13:40:00,62.17,62.18,62.03,62.11,61857.0,59.1661,59.1756,59.0329,59.109,61857.0
2022-04-11 13:50:00,62.1,62.2,62.04,62.19,50226.0,59.0995,59.1947,59.0424,59.1852,50226.0
2022-04-11 14:00:00,62.19,62.25,62.11,62.21,45773.0,59.1852,59.2423,59.109,59.2042,45773.0
2022-04-11 14:10:00,62.21,62.24,62.05,62.08,58389.0,59.2042,59.2328,59.0519,59.0805,58389.0
2022-04-11 14:20:00,62.07,62.1,61.99,61.99,65073.0,59.071,59.0995,58.9948,58.9948,65073.0
2022-04-11 14:30:00,61.98,62.13,61.96,62.13,52895.0,58.9853,59.1281,58.9663,59.1281,52895.0
2022-04-11 14:40:00,62.13,62.16,62.04,62.12,52463.0,59.1281,59.1566,59.0424,59.1185,52463.0
2022-04-11 14:50:00,62.11,62.22,62.08,62.19,109317.0,59.109,59.2137,59.0805,59.1852,109317.0
2022-04-11 15:00:00,62.18,62.25,62.08,62.13,121812.0,59.1756,59.2423,59.0805,59.1281,121812.0
2022-04-11 15:10:00,62.14,62.19,62.05,62.16,62577.0,59.1376,59.1852,59.0519,59.1566,62577.0
2022-04-11 15:20:00,62.15,62.16,61.98,62.02,93392.0,59.1471,59.1566,58.9853,59.0234,93392.0
2022-04-11 15:30:00,62.02,62.08,61.97,62.08,130955.0,59.0234,59.0805,58.9758,59.0805,130955.0
2022-04-11 15:40:00,62.08,62.14,61.97,62.03,242527.0,59.0805,59.1376,58.9758,59.0329,242527.0
2022-04-11 15:50:00,62.03,62.06,61.77,61.86,604174.0,59.0329,59.0614,58.7855,58.8711,604174.0
2022-04-12 09:30:00,62.4,63.05,62.34,62.87,183461.0,59.385,60.0036,59.3279,59.8323,183461.0
2022-04-12 09:40:00,62.89,63.28,62.83,63.21,154553.0,59.8513,60.2225,59.7942,60.1559,154553.0
2022-04-12 09:50:00,63.19,63.5,63.19,63.25,61534.0,60.1368,60.4319,60.1368,60.194,61534.0
2022-04-12 10:00:00,63.25,63.81,63.07,63.7,133879.0,60.194,60.7269,60.0226,60.6222,133879.0
2022-04-12 10:10:00,63.71,63.73,63.45,63.45,101872.0,60.6317,60.6508,60.3843,60.3843,101872.0
2022-04-12 10:20:00,63.49,63.69,63.46,63.48,83659.0,60.4224,60.6127,60.3938,60.4128,83659.0
2022-04-12 10:30:00,63.48,63.71,63.47,63.66,140900.0,60.4128,60.6317,60.4033,60.5841,140900.0
2022-04-12 10:40:00,63.65,63.76,63.52,63.69,201200.0,60.5746,60.6793,60.4509,60.6127,201200.0
2022-04-12 10:50:00,63.7,63.94,63.63,63.84,179356.0,60.6222,60.8506,60.5556,60.7554,179356.0
2022-04-12 11:00:00,63.83,63.85,63.65,63.68,97151.0,60.7459,60.765,60.5746,60.6032,97151.0
2022-04-12 11:10:00,63.67,63.86,63.62,63.85,67883.0,60.5937,60.7745,60.5461,60.765,67883.0
2022-04-12 11:20:00,63.84,64.04,63.8,63.84,123142.0,60.7554,60.9458,60.7174,60.7554,123142.0
2022-04-12 11:30:00,63.86,64.01,63.77,63.83,79501.0,60.7745,60.9172,60.6888,60.7459,79501.0
2022-04-12 11:40:00,63.83,63.89,63.8,63.86,50412.0,60.7459,60.803,60.7174,60.7745,50412.0
2022-04-12 11:50:00,63.87,64.04,63.84,63.86,90902.0,60.784,60.9458,60.7554,60.7745,90902.0
2022-04-12 12:00:00,63.86,63.89,63.72,63.8,70232.0,60.7745,60.803,60.6412,60.7174,70232.0
2022-04-12 12:10:00,63.8,63.86,63.66,63.84,54156.0,60.7174,60.7745,60.5841,60.7554,54156.0
2022-04-12 12:20:00,63.83,63.9,63.69,63.7,93317.0,60.7459,60.8125,60.6127,60.6222,93317.0
2022-04-12 12:30:00,63.68,63.72,63.49,63.58,68617.0,60.6032,60.6412,60.4224,60.508,68617.0
2022-04-12 12:40:00,63.58,63.58,63.41,63.51,26157.0,60.508,60.508,60.3462,60.4414,26157.0
2022-04-12 12:50:00,63.51,63.68,63.51,63.63,47219.0,60.4414,60.6032,60.4414,60.5556,47219.0
2022-04-12 13:00:00,63.63,63.7,63.51,63.57,31887.0,60.5556,60.6222,60.4414,60.4985,31887.0
2022-04-12 13:10:00,63.58,63.71,63.52,63.58,41497.0,60.508,60.6317,60.4509,60.508,41497.0
2022-04-12 13:20:00,63.59,63.66,63.52,63.58,90066.0,60.5175,60.5841,60.4509,60.508,90066.0
2022-04-12 13:30:00,63.57,63.64,63.46,63.47,62729.0,60.4985,60.5651,60.3938,60.4033,62729.0
2022-04-12 13:40:00,63.45,63.47,63.15,63.25,45361.0,60.3843,60.4033,60.0988,60.194,45361.0
2022-04-12 13:50:00,63.26,63.27,63.15,63.16,29441.0,60.2035,60.213,60.0988,60.1083,29441.0
2022-04-12 14:00:00,63.15,63.27,63.06,63.16,90759.0,60.0988,60.213,60.0131,60.1083,90759.0
2022-04-12 14:10:00,63.16,63.19,62.96,62.96,43810.0,60.1083,60.1368,59.918,59.918,43810.0
2022-04-12 14:20:00,62.96,63.09,62.94,63.07,72743.0,59.918,60.0417,59.8989,60.0226,72743.0
2022-04-12 14:30:00,63.06,63.15,63.01,63.09,117625.0,60.0131,60.0988,59.9655,60.0417,117625.0
2022-04-12 14:40:00,63.11,63.21,63.0,63.09,723540.0,60.0607,60.1559,59.956,60.0417,723540.0
2022-04-12 14:50:00,63.1,63.1,62.97,63.0,58791.0,60.0512,60.0512,59.9275,59.956,58791.0
2022-04-12 15:00:00,63.0,63.04,62.82,62.82,66396.0,59.956,59.9941,59.7847,59.7847,66396.0
2022-04-12 15:10:00,62.83,62.89,62.76,62.88,95160.0,59.7942,59.8513,59.7276,59.8418,95160.0
2022-04-12 15:20:00,62.89,62.94,62.8,62.85,82782.0,59.8513,59.8989,59.7657,59.8133,82782.0
2022-04-12 15:30:00,62.84,62.9,62.73,62.87,114246.0,59.8038,59.8609,59.6991,59.8323,114246.0
2022-04-12 15:40:00,62.85,62.89,62.68,62.77,208810.0,59.8133,59.8513,59.6515,59.7371,208810.0
2022-04-12 15:50:00,62.77,62.92,62.69,62.81,415558.0,59.7371,59.8799,59.661,59.7752,415558.0
2022-04-13 09:30:00,63.07,63.24,62.76,63.1,350153.0,60.0226,60.1844,59.7276,60.0512,350153.0
2022-04-13 09:40:00,63.1,63.13,62.86,63.12,232105.0,60.0512,60.0797,59.8228,60.0702,232105.0
2022-04-13 09:50:00,63.15,63.32,63.0,63.18,236036.0,60.0988,60.2606,59.956,60.1273,236036.0
2022-04-13 10:00:00,63.19,63.29,63.01,63.05,75956.0,60.1368,60.232,59.9655,60.0036,75956.0
2022-04-13 10:10:00,63.06,63.22,63.0,63.08,62962.0,60.0131,60.1654,59.956,60.0322,62962.0
2022-04-13 10:20:00,63.08,63.22,63.04,63.09,51131.0,60.0322,60.1654,59.9941,60.0417,51131.0
2022-04-13 10:30:00,63.07,63.19,62.9,63.12,142229.0,60.0226,60.1368,59.8609,60.0702,142229.0
2022-04-13 10:40:00,63.12,63.14,62.93,62.99,104937.0,60.0702,60.0893,59.8894,59.9465,104937.0
2022-04-13 10:50:00,62.99,63.17,62.97,63.11,100933.0,59.9465,60.1178,59.9275,60.0607,100933.0
2022-04-13 11:00:00,63.12,63.4,63.04,63.27,313655.0,60.0702,60.3367,59.9941,60.213,313655.0
2022-04-13 11:10:00,63.26,63.64,63.22,63.59,77657.0,60.2035,60.5651,60.1654,60.5175,77657.0
2022-04-13 11:20:00,63.61,63.63,63.44,63.52,75707.0,60.5366,60.5556,60.3748,60.4509,75707.0
2022-04-13 11:30:00,63.52,63.57,63.35,63.46,82411.0,60.4509,60.4985,60.2891,60.3938,82411.0
2022-04-13 11:40:00,63.46,63.5,63.35,63.38,42348.0,60.3938,60.4319,60.2891,60.3177,42348.0
2022-04-13 11:50:00,63.38,63.41,63.25,63.27,43110.0,60.3177,60.3462,60.194,60.213,43110.0
2022-04-13 12:00:00,63.29,63.39,63.17,63.19,32189.0,60.232,60.3272,60.1178,60.1368,32189.0
2022-04-13 12:10:00,63.18,63.25,63.14,63.15,44488.0,60.1273,60.194,60.0893,60.0988,44488.0
2022-04-13 12:20:00,63.14,63.22,63.08,63.15,46840.0,60.0893,60.1654,60.0322,60.0988,46840.0
2022-04-13 12:30:00,63.17,63.32,63.17,63.29,46570.0,60.1178,60.2606,60.1178,60.232,46570.0
2022-04-13 12:40:00,63.29,63.37,63.26,63.31,39350.0,60.232,60.3082,60.2035,60.2511,39350.0
2022-04-13 12:50:00,63.3,63.31,63.21,63.22,27687.0,60.2415,60.2511,60.1559,60.1654,27687.0
2022-04-13 13:00:00,63.22,63.28,63.2,63.25,30513.0,60.1654,60.2225,60.1464,60.194,30513.0
2022-04-13 13:10:00,63.24,63.3,63.22,63.25,39993.0,60.1844,60.2415,60.1654,60.194,39993.0
2022-04-13 13:20:00,63.26,63.29,63.15,63.2,38153.0,60.2035,60.232,60.0988,60.1464,38153.0
2022-04-13 13:30:00,63.22,63.27,63.16,63.2,40045.0,60.1654,60.213,60.1083,60.1464,40045.0
2022-04-13 13:40:00,63.2,63.26,63.12,63.26,73939.0,60.1464,60.2035,60.0702,60.2035,73939.0
2022-04-13 13:50:00,63.26,63.38,63.22,63.37,63425.0,60.2035,60.3177,60.1654,60.3082,63425.0
2022-04-13 14:00:00,63.36,63.5,63.3,63.49,77051.0,60.2986,60.4319,60.2415,60.4224,77051.0
2022-04-13 14:10:00,63.49,63.51,63.4,63.47,132607.0,60.4224,60.4414,60.3367,60.4033,132607.0
2022-04-13 14:20:00,63.47,63.51,63.43,63.47,63790.0,60.4033,60.4414,60.3653,60.4033,63790.0
2022-04-13 14:30:00,63.48,63.56,63.44,63.46,48982.0,60.4128,60.489,60.3748,60.3938,48982.0
2022-04-13 14:40:00,63.47,63.55,63.45,63.5,42506.0,60.4033,60.4795,60.3843,60.4319,42506.0
2022-04-13 14:50:00,63.5,63.6,63.48,63.56,53305.0,60.4319,60.527,60.4128,60.489,53305.0
2022-04-13 15:00:00,63.56,63.6,63.49,63.54,79936.0,60.489,60.527,60.4224,60.4699,79936.0
2022-04-13 15:10:00,63.53,63.56,63.49,63.53,70872.0,60.4604,60.489,60.4224,60.4604,70872.0
2022-04-13 15:20:00,63.52,63.57,63.5,63.56,91433.0,60.4509,60.4985,60.4319,60.489,91433.0
2022-04-13 15:30:00,63.57,63.64,63.53,63.59,124870.0,60.4985,60.5651,60.4604,60.5175,124870.0
2022-04-13 15:40:00,63.6,63.62,63.56,63.61,185341.0,60.527,60.5461,60.489,60.5366,185341.0
2022-04-13 15:50:00,63.61,64.01,63.49,63.76,912925.0,60.5366,60.9172,60.4224,60.6793,912925.0
2022-04-14 09:30:00,63.86,64.39,63.6,63.68,301867.0,60.7745,61.2789,60.527,60.6032,301867.0
2022-04-14 09:40:00,63.66,63.81,63.44,63.59,141954.0,60.5841,60.7269,60.3748,60.5175,141954.0
2022-04-14 09:50:00,63.6,63.76,63.51,63.72,84020.0,60.527,60.6793,60.4414,60.6412,84020.0
2022-04-14 10:00:00,63.72,63.91,63.6,63.7,101722.0,60.6412,60.8221,60.527,60.6222,101722.0
2022-04-14 10:10:00,63.71,64.03,63.66,63.92,53403.0,60.6317,60.9363,60.5841,60.8316,53403.0
2022-04-14 10:20:00,63.91,64.03,63.76,63.81,108139.0,60.8221,60.9363,60.6793,60.7269,108139.0
2022-04-14 10:30:00,63.83,63.95,63.76,63.88,73861.0,60.7459,60.8601,60.6793,60.7935,73861.0
2022-04-14 10:40:00,63.88,63.92,63.75,63.77,62128.0,60.7935,60.8316,60.6698,60.6888,62128.0
2022-04-14 10:50:00,63.77,63.83,63.64,63.8,132392.0,60.6888,60.7459,60.5651,60.7174,132392.0
2022-04-14 11:00:00,63.78,63.81,63.65,63.76,56733.0,60.6983,60.7269,60.5746,60.6793,56733.0
2022-04-14 11:10:00,63.76,63.77,63.55,63.63,34328.0,60.6793,60.6888,60.4795,60.5556,34328.0
2022-04-14 11:20:00,63.63,63.73,63.63,63.73,32637.0,60.5556,60.6508,60.5556,60.6508,32637.0
2022-04-14 11:30:00,63.71,63.74,63.56,63.61,37535.0,60.6317,60.6603,60.489,60.5366,37535.0
2022-04-14 11:40:00,63.61,63.65,63.47,63.65,56076.0,60.5366,60.5746,60.4033,60.5746,56076.0
2022-04-14 11:50:00,63.65,63.66,63.47,63.5,38309.0,60.5746,60.5841,60.4033,60.4319,38309.0
2022-04-14 12:00:00,63.51,63.51,63.33,63.41,79155.0,60.4414,60.4414,60.2701,60.3462,79155.0
2022-04-14 12:10:00,63.39,63.41,63.32,63.39,38320.0,60.3272,60.3462,60.2606,60.3272,38320.0
2022-04-14 12:20:00,63.39,63.46,63.35,63.37,30983.0,60.3272,60.3938,60.2891,60.3082,30983.0
2022-04-14 12:30:00,63.37,63.43,63.35,63.4,24440.0,60.3082,60.3653,60.2891,60.3367,24440.0
2022-04-14 12:40:00,63.38,63.38,63.26,63.29,31595.0,60.3177,60.3177,60.2035,60.232,31595.0
2022-04-14 12:50:00,63.29,63.31,63.2,63.31,38240.0,60.232,60.2511,60.1464,60.2511,38240.0
2022-04-14 13:00:00,63.3,63.3,63.15,63.18,57648.0,60.2415,60.2415,60.0988,60.1273,57648.0
2022-04-14 13:10:00,63.18,63.21,63.06,63.07,55083.0,60.1273,60.1559,60.0131,60.0226,55083.0
2022-04-14 13:20:00,63.06,63.18,63.03,63.15,84778.0,60.0131,60.1273,59.9846,60.0988,84778.0
2022-04-14 13:30:00,63.15,63.16,63.05,63.11,44616.0,60.0988,60.1083,60.0036,60.0607,44616.0
2022-04-14 13:40:00,63.12,63.12,62.88,63.05,191196.0,60.0702,60.0702,59.8418,60.0036,191196.0
2022-04-14 13:50:00,63.05,63.12,63.02,63.12,52975.0,60.0036,60.0702,59.9751,60.0702,52975.0
2022-04-14 14:00:00,63.11,63.17,63.04,63.09,55553.0,60.0607,60.1178,59.9941,60.0417,55553.0
2022-04-14 14:10:00,63.1,63.25,63.08,63.18,69976.0,60.0512,60.194,60.0322,60.1273,69976.0
2022-04-14 14:20:00,63.18,63.26,63.04,63.08,140932.0,60.1273,60.2035,59.9941,60.0322,140932.0
2022-04-14 14:30:00,63.08,63.09,63.01,63.04,53447.0,60.0322,60.0417,59.9655,59.9941,53447.0
2022-04-14 14:40:00,63.04,63.12,63.03,63.08,40156.0,59.9941,60.0702,59.9846,60.0322,40156.0
2022-04-14 14:50:00,63.08,63.09,62.91,62.93,46740.0,60.0322,60.0417,59.8704,59.8894,46740.0
2022-04-14 15:00:00,62.92,62.97,62.88,62.89,58030.0,59.8799,59.9275,59.8418,59.8513,58030.0
2022-04-14 15:10:00,62.88,63.05,62.84,63.02,64002.0,59.8418,60.0036,59.8038,59.9751,64002.0
2022-04-14 15:20:00,63.02,63.07,62.91,62.93,66589.0,59.9751,60.0226,59.8704,59.8894,66589.0
2022-04-14 15:30:00,62.93,62.93,62.8,62.82,105481.0,59.8894,59.8894,59.7657,59.7847,105481.0
2022-04-14 15:40:00,62.82,62.88,62.67,62.75,213850.0,59.7847,59.8418,59.642,59.7181,213850.0
2022-04-14 15:50:00,62.74,62.79,62.57,62.69,872682.0,59.7086,59.7562,59.5468,59.661,872682.0
2022-04-18 09:30:00,62.42,63.04,62.32,62.81,150020.0,59.4041,59.9941,59.3089,59.7752,150020.0
2022-04-18 09:40:00,62.78,62.78,62.45,62.64,103501.0,59.7467,59.7467,59.4326,59.6134,103501.0
2022-04-18 09:50:00,62.65,62.67,62.25,62.38,100026.0,59.6229,59.642,59.2423,59.366,100026.0
2022-04-18 10:00:00,62.38,62.45,62.1,62.15,142729.0,59.366,59.4326,59.0995,59.1471,142729.0
2022-04-18 10:10:00,62.14,62.56,62.14,62.48,116694.0,59.1376,59.5373,59.1376,59.4612,116694.0
2022-04-18 10:20:00,62.47,62.68,62.46,62.57,86841.0,59.4516,59.6515,59.4421,59.5468,86841.0
2022-04-18 10:30:00,62.6,62.88,62.6,62.87,64764.0,59.5754,59.8418,59.5754,59.8323,64764.0
2022-04-18 10:40:00,62.88,63.03,62.86,63.0,67379.0,59.8418,59.9846,59.8228,59.956,67379.0
2022-04-18 10:50:00,62.99,63.05,62.85,62.96,119107.0,59.9465,60.0036,59.8133,59.918,119107.0
2022-04-18 11:00:00,62.96,63.09,62.89,62.91,134307.0,59.918,60.0417,59.8513,59.8704,134307.0
2022-04-18 11:10:00,62.92,63.01,62.72,62.73,47941.0,59.8799,59.9655,59.6896,59.6991,47941.0
2022-04-18 11:20:00,62.75,62.75,62.52,62.61,45470.0,59.7181,59.7181,59.4992,59.5849,45470.0
2022-04-18 11:30:00,62.59,62.61,62.48,62.49,35687.0,59.5658,59.5849,59.4612,59.4707,35687.0
2022-04-18 11:40:00,62.49,62.55,62.39,62.45,28095.0,59.4707,59.5278,59.3755,59.4326,28095.0
2022-04-18 11:50:00,62.45,62.56,62.43,62.55,39375.0,59.4326,59.5373,59.4136,59.5278,39375.0
2022-04-18 12:00:00,62.54,62.59,62.49,62.55,55750.0,59.5183,59.5658,59.4707,59.5278,55750.0
2022-04-18 12:10:00,62.54,62.62,62.51,62.61,70967.0,59.5183,59.5944,59.4897,59.5849,70967.0
2022-04-18 12:20:00,62.61,62.64,62.49,62.57,119997.0,59.5849,59.6134,59.4707,59.5468,119997.0
2022-04-18 12:30:00,62.56,62.62,62.54,62.57,71756.0,59.5373,59.5944,59.5183,59.5468,71756.0
2022-04-18 12:40:00,62.58,62.67,62.51,62.53,100726.0,59.5563,59.642,59.4897,59.5087,100726.0
2022-04-18 12:50:00,62.52,62.62,62.46,62.6,47836.0,59.4992,59.5944,59.4421,59.5754,47836.0
2022-04-18 13:00:00,62.6,62.66,62.45,62.65,68337.0,59.5754,59.6325,59.4326,59.6229,68337.0
2022-04-18 13:10:00,62.66,62.69,62.56,62.59,80702.0,59.6325,59.661,59.5373,59.5658,80702.0
2022-04-18 13:20:00,62.58,62.65,62.54,62.64,66990.0,59.5563,59.6229,59.5183,59.6134,66990.0
2022-04-18 13:30:00,62.63,62.83,62.58,62.81,73984.0,59.6039,59.7942,59.5563,59.7752,73984.0
2022-04-18 13:40:00,62.82,63.01,62.82,63.0,46983.0,59.7847,59.9655,59.7847,59.956,46983.0
2022-04-18 13:50:00,63.0,63.11,62.97,63.02,59732.0,59.956,60.0607,59.9275,59.9751,59732.0
2022-04-18 14:00:00,63.02,63.03,62.78,62.82,71316.0,59.9751,59.9846,59.7467,59.7847,71316.0
2022-04-18 14:10:00,62.81,62.94,62.74,62.84,104323.0,59.7752,59.8989,59.7086,59.8038,104323.0
2022-04-18 14:20:00,62.83,62.88,62.7,62.73,85570.0,59.7942,59.8418,59.6705,59.6991,85570.0
2022-04-18 14:30:00,62.74,62.87,62.73,62.8,67125.0,59.7086,59.8323,59.6991,59.7657,67125.0
2022-04-18 14:40:00,62.81,62.83,62.67,62.71,51231.0,59.7752,59.7942,59.642,59.68,51231.0
2022-04-18 14:50:00,62.7,62.77,62.59,62.64,62425.0,59.6705,59.7371,59.5658,59.6134,62425.0
2022-04-18 15:00:00,62.64,62.67,62.54,62.57,49090.0,59.6134,59.642,59.5183,59.5468,49090.0
2022-04-18 15:10:00,62.55,62.6,62.47,62.47,78171.0,59.5278,59.5754,59.4516,59.4516,78171.0
2022-04-18 15:20:00,62.47,62.5,62.4,62.44,96487.0,59.4516,59.4802,59.385,59.4231,96487.0
2022-04-18 15:30:00,62.44,62.44,62.32,62.36,105700.0,59.4231,59.4231,59.3089,59.347,105700.0
2022-04-18 15:40:00,62.37,62.41,62.29,62.3,130740.0,59.3565,59.3945,59.2803,59.2899,130740.0
2022-04-18 15:50:00,62.3,62.45,62.27,62.45,396853.0,59.2899,59.4326,59.2613,59.4326,396853.0
2022-04-19 09:30:00,62.57,63.16,62.43,63.11,170892.0,59.5468,60.1083,59.4136,60.0607,170892.0
2022-04-19 09:40:00,63.08,64.06,63.06,64.04,238928.0,60.0322,60.9648,60.0131,60.9458,238928.0
2022-04-19 09:50:00,64.05,64.34,63.86,63.97,141555.0,60.9553,61.2313,60.7745,60.8792,141555.0
2022-04-19 10:00:00,63.98,64.09,63.75,63.94,105242.0,60.8887,60.9934,60.6698,60.8506,105242.0
2022-04-19 10:10:00,63.96,64.07,63.81,64.05,92348.0,60.8696,60.9743,60.7269,60.9553,92348.0
2022-04-19 10:20:00,64.04,64.33,64.02,64.33,213014.0,60.9458,61.2218,60.9267,61.2218,213014.0
2022-04-19 10:30:00,64.34,64.5,64.2,64.2,356770.0,61.2313,61.3836,61.098,61.098,356770.0
2022-04-19 10:40:00,64.22,64.59,64.19,64.53,142757.0,61.1171,61.4692,61.0885,61.4121,142757.0
2022-04-19 10:50:00,64.54,64.84,64.48,64.83,314090.0,61.4216,61.7071,61.3645,61.6976,314090.0
2022-04-19 11:00:00,64.81,65.07,64.67,64.84,427110.0,61.6786,61.926,61.5453,61.7071,427110.0
2022-04-19 11:10:00,64.84,64.92,64.73,64.79,199130.0,61.7071,61.7833,61.6024,61.6595,199130.0
2022-04-19 11:20:00,64.79,65.08,64.71,65.02,158232.0,61.6595,61.9355,61.5834,61.8784,158232.0
2022-04-19 11:30:00,65.02,65.16,64.98,65.1,176097.0,61.8784,62.0117,61.8404,61.9546,176097.0
2022-04-19 11:40:00,65.1,65.16,64.94,65.1,234779.0,61.9546,62.0117,61.8023,61.9546,234779.0
2022-04-19 11:50:00,65.1,65.2,65.01,65.1,97612.0,61.9546,62.0497,61.8689,61.9546,97612.0
2022-04-19 12:00:00,65.11,65.16,64.99,65.06,117996.0,61.9641,62.0117,61.8499,61.9165,117996.0
2022-04-19 12:10:00,65.09,65.11,64.98,65.01,78139.0,61.945,61.9641,61.8404,61.8689,78139.0
2022-04-19 12:20:00,65.02,65.07,64.92,65.0,71523.0,61.8784,61.926,61.7833,61.8594,71523.0
2022-04-19 12:30:00,65.01,65.13,64.94,64.95,132476.0,61.8689,61.9831,61.8023,61.8118,132476.0
2022-04-19 12:40:00,64.95,65.14,64.89,65.12,206576.0,61.8118,61.9926,61.7547,61.9736,206576.0
2022-04-19 12:50:00,65.11,65.16,65.05,65.05,90438.0,61.9641,62.0117,61.907,61.907,90438.0
2022-04-19 13:00:00,65.06,65.21,65.04,65.15,94227.0,61.9165,62.0592,61.8975,62.0021,94227.0
2022-04-19 13:10:00,65.16,65.23,65.14,65.15,68926.0,62.0117,62.0783,61.9926,62.0021,68926.0
2022-04-19 13:20:00,65.15,65.2,65.13,65.18,92153.0,62.0021,62.0497,61.9831,62.0307,92153.0
2022-04-19 13:30:00,65.18,65.34,65.17,65.2,103335.0,62.0307,62.183,62.0212,62.0497,103335.0
2022-04-19 13:40:00,65.18,65.19,65.05,65.16,72252.0,62.0307,62.0402,61.907,62.0117,72252.0
2022-04-19 13:50:00,65.17,65.21,65.04,65.07,67151.0,62.0212,62.0592,61.8975,61.926,67151.0
2022-04-19 14:00:00,65.08,65.16,65.06,65.11,142356.0,61.9355,62.0117,61.9165,61.9641,142356.0
2022-04-19 14:10:00,65.12,65.12,64.95,64.97,99319.0,61.9736,61.9736,61.8118,61.8308,99319.0
2022-04-19 14:20:00,64.97,65.15,64.96,65.15,203418.0,61.8308,62.0021,61.8213,62.0021,203418.0
2022-04-19 14:30:00,65.14,65.36,65.14,65.31,165591.0,61.9926,62.202,61.9926,62.1544,165591.0
2022-04-19 14:40:00,65.31,65.35,65.2,65.23,123090.0,62.1544,62.1925,62.0497,62.0783,123090.0
2022-04-19 14:50:00,65.23,65.28,65.17,65.2,79101.0,62.0783,62.1259,62.0212,62.0497,79101.0
2022-04-19 15:00:00,65.2,65.32,65.11,65.2,59769.0,62.0497,62.1639,61.9641,62.0497,59769.0
2022-04-19 15:10:00,65.19,65.47,65.17,65.44,123059.0,62.0402,62.3067,62.0212,62.2781,123059.0
2022-04-19 15:20:00,65.45,65.49,65.34,65.48,145539.0,62.2877,62.3257,62.183,62.3162,145539.0
2022-04-19 15:30:00,65.48,65.63,65.48,65.63,384129.0,62.3162,62.459,62.3162,62.459,384129.0
2022-04-19 15:40:00,65.62,65.63,65.36,65.4,361311.0,62.4494,62.459,62.202,62.2401,361311.0
2022-04-19 15:50:00,65.39,65.57,65.31,65.42,775383.0,62.2306,62.4019,62.1544,62.2591,775383.0
2022-04-20 09:30:00,66.25,66.9,66.19,66.46,379206.0,63.049,63.6676,62.9919,63.2489,379206.0
2022-04-20 09:40:00,66.5,66.7,66.2,66.38,323690.0,63.2869,63.4773,63.0014,63.1727,323690.0
2022-04-20 09:50:00,66.34,66.67,66.28,66.55,126839.0,63.1347,63.4487,63.0776,63.3345,126839.0
2022-04-20 10:00:00,66.54,66.63,66.41,66.49,185856.0,63.325,63.4106,63.2013,63.2774,185856.0
2022-04-20 10:10:00,66.49,66.57,66.33,66.33,116773.0,63.2774,63.3535,63.1251,63.1251,116773.0
2022-04-20 10:20:00,66.34,66.52,66.18,66.35,146334.0,63.1347,63.306,62.9824,63.1442,146334.0
2022-04-20 10:30:00,66.36,66.42,66.22,66.37,102553.0,63.1537,63.2108,63.0204,63.1632,102553.0
2022-04-20 10:40:00,66.38,66.74,66.38,66.64,231364.0,63.1727,63.5153,63.1727,63.4202,231364.0
2022-04-20 10:50:00,66.63,66.68,66.55,66.61,138278.0,63.4106,63.4582,63.3345,63.3916,138278.0
2022-04-20 11:00:00,66.61,66.85,66.46,66.81,169951.0,63.3916,63.62,63.2489,63.5819,169951.0
2022-04-20 11:10:00,66.8,66.8,66.56,66.56,87865.0,63.5724,63.5724,63.344,63.344,87865.0
2022-04-20 11:20:00,66.57,66.8,66.57,66.79,70513.0,63.3535,63.5724,63.3535,63.5629,70513.0
2022-04-20 11:30:00,66.78,67.14,66.73,67.11,166853.0,63.5534,63.896,63.5058,63.8674,166853.0
2022-04-20 11:40:00,67.11,67.28,67.02,67.07,122023.0,63.8674,64.0292,63.7818,63.8294,122023.0
2022-04-20 11:50:00,67.07,67.17,67.04,67.16,60225.0,63.8294,63.9245,63.8008,63.915,60225.0
2022-04-20 12:00:00,67.16,67.19,67.09,67.12,105159.0,63.915,63.9436,63.8484,63.877,105159.0
2022-04-20 12:10:00,67.11,67.15,67.0,67.03,103831.0,63.8674,63.9055,63.7628,63.7913,103831.0
2022-04-20 12:20:00,67.03,67.09,66.72,66.83,73567.0,63.7913,63.8484,63.4963,63.601,73567.0
2022-04-20 12:30:00,66.83,67.02,66.82,66.97,85550.0,63.601,63.7818,63.5915,63.7342,85550.0
2022-04-20 12:40:00,66.98,67.11,66.96,67.07,86889.0,63.7437,63.8674,63.7247,63.8294,86889.0
2022-04-20 12:50:00,67.07,67.19,67.07,67.14,87313.0,63.8294,63.9436,63.8294,63.896,87313.0
2022-04-20 13:00:00,67.13,67.23,67.06,67.19,108886.0,63.8865,63.9816,63.8199,63.9436,108886.0
2022-04-20 13:10:00,67.19,67.43,67.19,67.28,174521.0,63.9436,64.172,63.9436,64.0292,174521.0
2022-04-20 13:20:00,67.28,67.3,67.11,67.24,101086.0,64.0292,64.0483,63.8674,63.9912,101086.0
2022-04-20 13:30:00,67.23,67.25,67.06,67.16,81042.0,63.9816,64.0007,63.8199,63.915,81042.0
2022-04-20 13:40:00,67.16,67.32,67.14,67.17,72295.0,63.915,64.0673,63.896,63.9245,72295.0
2022-04-20 13:50:00,67.17,67.21,67.09,67.14,71111.0,63.9245,63.9626,63.8484,63.896,71111.0
2022-04-20 14:00:00,67.15,67.23,67.14,67.23,62544.0,63.9055,63.9816,63.896,63.9816,62544.0
2022-04-20 14:10:00,67.22,67.22,66.95,66.96,104459.0,63.9721,63.9721,63.7152,63.7247,104459.0
2022-04-20 14:20:00,66.95,67.01,66.94,66.96,69405.0,63.7152,63.7723,63.7057,63.7247,69405.0
2022-04-20 14:30:00,66.96,67.0,66.78,66.82,85286.0,63.7247,63.7628,63.5534,63.5915,85286.0
2022-04-20 14:40:00,66.82,66.91,66.75,66.89,129976.0,63.5915,63.6771,63.5248,63.6581,129976.0
2022-04-20 14:50:00,66.9,66.96,66.74,66.82,157060.0,63.6676,63.7247,63.5153,63.5915,157060.0
2022-04-20 15:00:00,66.81,66.95,66.69,66.76,179498.0,63.5819,63.7152,63.4677,63.5344,179498.0
2022-04-20 15:10:00,66.76,66.94,66.76,66.9,99208.0,63.5344,63.7057,63.5344,63.6676,99208.0
2022-04-20 15:20:00,66.9,67.01,66.86,66.97,137932.0,63.6676,63.7723,63.6295,63.7342,137932.0
2022-04-20 15:30:00,66.97,67.0,66.85,66.95,245181.0,63.7342,63.7628,63.62,63.7152,245181.0
2022-04-20 15:40:00,66.96,67.06,66.88,66.99,341950.0,63.7247,63.8199,63.6486,63.7532,341950.0
2022-04-20 15:50:00,66.98,67.01,66.6,66.8,813037.0,63.7437,63.7723,63.3821,63.5724,813037.0
2022-04-21 09:30:00,67.6,68.0,67.35,67.85,244872.0,64.3338,64.7144,64.0959,64.5717,244872.0
2022-04-21 09:40:00,67.81,68.09,67.56,67.74,245238.0,64.5336,64.8001,64.2957,64.467,245238.0
2022-04-21 09:50:00,67.79,68.02,67.78,67.92,180237.0,64.5146,64.7335,64.5051,64.6383,180237.0
2022-04-21 10:00:00,67.92,67.99,67.7,67.86,309666.0,64.6383,64.7049,64.4289,64.5812,309666.0
2022-04-21 10:10:00,67.84,67.91,67.63,67.67,228014.0,64.5622,64.6288,64.3623,64.4004,228014.0
2022-04-21 10:20:00,67.66,67.93,67.6,67.92,164734.0,64.3909,64.6478,64.3338,64.6383,164734.0
2022-04-21 10:30:00,67.92,67.94,67.82,67.9,92477.0,64.6383,64.6573,64.5431,64.6193,92477.0
2022-04-21 10:40:00,67.92,67.99,67.81,67.88,149761.0,64.6383,64.7049,64.5336,64.6002,149761.0
2022-04-21 10:50:00,67.89,68.06,67.84,67.95,145973.0,64.6098,64.7715,64.5622,64.6669,145973.0
2022-04-21 11:00:00,67.94,68.13,67.87,68.11,113996.0,64.6573,64.8382,64.5907,64.8191,113996.0
2022-04-21 11:10:00,68.11,68.23,68.09,68.2,94011.0,64.8191,64.9333,64.8001,64.9048,94011.0
2022-04-21 11:20:00,68.2,68.29,68.04,68.06,103685.0,64.9048,64.9904,64.7525,64.7715,103685.0
2022-04-21 11:30:00,68.04,68.11,67.81,67.99,344477.0,64.7525,64.8191,64.5336,64.7049,344477.0
2022-04-21 11:40:00,67.99,67.99,67.88,67.92,271213.0,64.7049,64.7049,64.6002,64.6383,271213.0
2022-04-21 11:50:00,67.91,68.02,67.85,67.94,358241.0,64.6288,64.7335,64.5717,64.6573,358241.0
2022-04-21 12:00:00,67.94,68.04,67.88,67.95,323064.0,64.6573,64.7525,64.6002,64.6669,323064.0
2022-04-21 12:10:00,67.97,67.98,67.56,67.7,211150.0,64.6859,64.6954,64.2957,64.4289,211150.0
2022-04-21 12:20:00,67.68,67.68,67.49,67.56,57025.0,64.4099,64.4099,64.2291,64.2957,57025.0
2022-04-21 12:30:00,67.56,67.62,67.42,67.6,66665.0,64.2957,64.3528,64.1625,64.3338,66665.0
2022-04-21 12:40:00,67.6,67.62,67.48,67.51,114762.0,64.3338,64.3528,64.2196,64.2481,114762.0
2022-04-21 12:50:00,67.5,67.51,67.3,67.3,79965.0,64.2386,64.2481,64.0483,64.0483,79965.0
2022-04-21 13:00:00,67.3,67.33,66.98,67.0,48838.0,64.0483,64.0768,63.7437,63.7628,48838.0
2022-04-21 13:10:00,67.0,67.12,66.86,66.95,69097.0,63.7628,63.877,63.6295,63.7152,69097.0
2022-04-21 13:20:00,66.96,67.2,66.96,67.19,56231.0,63.7247,63.9531,63.7247,63.9436,56231.0
2022-04-21 13:30:00,67.17,67.19,66.97,67.03,50206.0,63.9245,63.9436,63.7342,63.7913,50206.0
2022-04-21 13:40:00,67.03,67.24,66.95,67.15,33778.0,63.7913,63.9912,63.7152,63.9055,33778.0
2022-04-21 13:50:00,67.13,67.13,66.75,66.76,78355.0,63.8865,63.8865,63.5248,63.5344,78355.0
2022-04-21 14:00:00,66.76,66.76,66.6,66.72,63504.0,63.5344,63.5344,63.3821,63.4963,63504.0
2022-04-21 14:10:00,66.71,66.71,66.54,66.59,110901.0,63.4868,63.4868,63.325,63.3726,110901.0
2022-04-21 14:20:00,66.61,66.64,66.45,66.47,181595.0,63.3916,63.4202,63.2393,63.2584,181595.0
2022-04-21 14:30:00,66.45,66.67,66.35,66.48,142973.0,63.2393,63.4487,63.1442,63.2679,142973.0
2022-04-21 14:40:00,66.48,66.49,66.15,66.2,96140.0,63.2679,63.2774,62.9538,63.0014,96140.0
2022-04-21 14:50:00,66.21,66.23,66.02,66.03,84739.0,63.0109,63.03,62.8301,62.8396,84739.0
2022-04-21 15:00:00,66.03,66.05,65.87,65.92,78975.0,62.8396,62.8587,62.6874,62.7349,78975.0
2022-04-21 15:10:00,65.9,65.92,65.8,65.83,151026.0,62.7159,62.7349,62.6207,62.6493,151026.0
2022-04-21 15:20:00,65.83,66.04,65.74,66.01,197843.0,62.6493,62.8491,62.5636,62.8206,197843.0
2022-04-21 15:30:00,66.01,66.09,65.83,65.92,104994.0,62.8206,62.8967,62.6493,62.7349,104994.0
2022-04-21 15:40:00,65.92,66.04,65.79,65.8,131248.0,62.7349,62.8491,62.6112,62.6207,131248.0
2022-04-21 15:50:00,65.8,66.06,65.8,65.97,482900.0,62.6207,62.8682,62.6207,62.7825,482900.0
2022-04-22 09:30:00,64.33,65.37,64.19,64.52,261645.0,61.2218,62.2115,61.0885,61.4026,261645.0
2022-04-22 09:40:00,64.5,64.61,63.91,64.3,214418.0,61.3836,61.4882,60.8221,61.1932,214418.0
2022-04-22 09:50:00,64.35,64.4,64.01,64.12,76648.0,61.2408,61.2884,60.9172,61.0219,76648.0
2022-04-22 10:00:00,64.12,64.38,64.02,64.14,162049.0,61.0219,61.2694,60.9267,61.0409,162049.0
2022-04-22 10:10:00,64.14,64.32,64.05,64.09,84300.0,61.0409,61.2123,60.9553,60.9934,84300.0
2022-04-22 10:20:00,64.11,64.27,63.87,64.27,136031.0,61.0124,61.1647,60.784,61.1647,136031.0
2022-04-22 10:30:00,64.28,64.43,64.19,64.26,84421.0,61.1742,61.3169,61.0885,61.1552,84421.0
2022-04-22 10:40:00,64.27,64.3,64.04,64.04,53064.0,61.1647,61.1932,60.9458,60.9458,53064.0
2022-04-22 10:50:00,64.04,64.05,63.77,63.78,77974.0,60.9458,60.9553,60.6888,60.6983,77974.0
2022-04-22 11:00:00,63.79,63.9,63.64,63.83,103726.0,60.7079,60.8125,60.5651,60.7459,103726.0
2022-04-22 11:10:00,63.83,63.88,63.67,63.8,107366.0,60.7459,60.7935,60.5937,60.7174,107366.0
2022-04-22 11:20:00,63.79,63.84,63.62,63.73,44688.0,60.7079,60.7554,60.5461,60.6508,44688.0
2022-04-22 11:30:00,63.73,63.92,63.67,63.69,49848.0,60.6508,60.8316,60.5937,60.6127,49848.0
2022-04-22 11:40:00,63.7,63.76,63.48,63.48,100193.0,60.6222,60.6793,60.4128,60.4128,100193.0
2022-04-22 11:50:00,63.46,63.55,63.38,63.47,112899.0,60.3938,60.4795,60.3177,60.4033,112899.0
2022-04-22 12:00:00,63.45,63.76,63.41,63.6,135985.0,60.3843,60.6793,60.3462,60.527,135985.0
2022-04-22 12:10:00,63.61,63.72,63.52,63.69,46149.0,60.5366,60.6412,60.4509,60.6127,46149.0
2022-04-22 12:20:00,63.69,63.88,63.68,63.77,48543.0,60.6127,60.7935,60.6032,60.6888,48543.0
2022-04-22 12:30:00,63.75,63.86,63.73,63.76,36403.0,60.6698,60.7745,60.6508,60.6793,36403.0
2022-04-22 12:40:00,63.76,63.92,63.73,63.85,36363.0,60.6793,60.8316,60.6508,60.765,36363.0
2022-04-22 12:50:00,63.86,63.86,63.66,63.73,32115.0,60.7745,60.7745,60.5841,60.6508,32115.0
2022-04-22 13:00:00,63.74,63.75,63.63,63.69,44358.0,60.6603,60.6698,60.5556,60.6127,44358.0
2022-04-22 13:10:00,63.68,63.74,63.55,63.59,34710.0,60.6032,60.6603,60.4795,60.5175,34710.0
2022-04-22 13:20:00,63.59,63.59,63.36,63.58,33218.0,60.5175,60.5175,60.2986,60.508,33218.0
2022-04-22 13:30:00,63.56,63.63,63.5,63.61,36172.0,60.489,60.5556,60.4319,60.5366,36172.0
2022-04-22 13:40:00,63.6,63.62,63.43,63.44,58523.0,60.527,60.5461,60.3653,60.3748,58523.0
2022-04-22 13:50:00,63.42,63.46,63.25,63.28,81656.0,60.3557,60.3938,60.194,60.2225,81656.0
2022-04-22 14:00:00,63.26,63.26,63.13,63.16,44367.0,60.2035,60.2035,60.0797,60.1083,44367.0
2022-04-22 14:10:00,63.14,63.32,63.08,63.31,66130.0,60.0893,60.2606,60.0322,60.2511,66130.0
2022-04-22 14:20:00,63.3,63.41,63.23,63.26,111456.0,60.2415,60.3462,60.1749,60.2035,111456.0
2022-04-22 14:30:00,63.26,63.28,63.06,63.1,60843.0,60.2035,60.2225,60.0131,60.0512,60843.0
2022-04-22 14:40:00,63.11,63.15,63.0,63.04,56487.0,60.0607,60.0988,59.956,59.9941,56487.0
2022-04-22 14:50:00,63.04,63.05,62.83,62.92,61264.0,59.9941,60.0036,59.7942,59.8799,61264.0
2022-04-22 15:00:00,62.93,62.94,62.82,62.88,56725.0,59.8894,59.8989,59.7847,59.8418,56725.0
2022-04-22 15:10:00,62.88,63.17,62.81,63.07,68150.0,59.8418,60.1178,59.7752,60.0226,68150.0
2022-04-22 15:20:00,63.1,63.12,62.99,63.1,115590.0,60.0512,60.0702,59.9465,60.0512,115590.0
2022-04-22 15:30:00,63.11,63.45,63.11,63.26,161905.0,60.0607,60.3843,60.0607,60.2035,161905.0
2022-04-22 15:40:00,63.25,63.33,62.9,62.9,147252.0,60.194,60.2701,59.8609,59.8609,147252.0
2022-04-22 15:50:00,62.9,62.98,62.63,62.71,544070.0,59.8609,59.937,59.6039,59.68,544070.0
2022-04-25 09:30:00,62.29,62.41,61.71,62.05,263161.0,59.2803,59.3945,58.7284,59.0519,263161.0
2022-04-25 09:40:00,62.04,62.1,61.51,61.66,184067.0,59.0424,59.0995,58.538,58.6808,184067.0
2022-04-25 09:50:00,61.67,61.92,61.31,61.37,149445.0,58.6903,58.9282,58.3477,58.4048,149445.0
2022-04-25 10:00:00,61.33,61.49,61.27,61.33,83807.0,58.3667,58.519,58.3096,58.3667,83807.0
2022-04-25 10:10:00,61.31,61.72,61.31,61.61,71706.0,58.3477,58.7379,58.3477,58.6332,71706.0
2022-04-25 10:20:00,61.63,61.99,61.47,61.72,86327.0,58.6522,58.9948,58.5,58.7379,86327.0
2022-04-25 10:30:00,61.73,62.19,61.73,62.03,73302.0,58.7474,59.1852,58.7474,59.0329,73302.0
2022-04-25 10:40:00,62.02,62.06,61.82,62.05,92250.0,59.0234,59.0614,58.833,59.0519,92250.0
2022-04-25 10:50:00,62.04,62.04,61.63,61.65,52148.0,59.0424,59.0424,58.6522,58.6713,52148.0
2022-04-25 11:00:00,61.67,61.8,61.62,61.75,79778.0,58.6903,58.814,58.6427,58.7664,79778.0
2022-04-25 11:10:00,61.75,61.86,61.56,61.63,47692.0,58.7664,58.8711,58.5856,58.6522,47692.0
2022-04-25 11:20:00,61.62,61.91,61.61,61.86,58212.0,58.6427,58.9187,58.6332,58.8711,58212.0
2022-04-25 11:30:00,61.86,61.99,61.65,61.83,106773.0,58.8711,58.9948,58.6713,58.8426,106773.0
2022-04-25 11:40:00,61.84,61.86,61.57,61.58,62865.0,58.8521,58.8711,58.5951,58.6046,62865.0
2022-04-25 11:50:00,61.6,61.67,61.49,61.62,92321.0,58.6237,58.6903,58.519,58.6427,92321.0
2022-04-25 12:00:00,61.61,61.94,61.56,61.89,128773.0,58.6332,58.9472,58.5856,58.8997,128773.0
2022-04-25 12:10:00,61.87,62.08,61.87,61.93,71212.0,58.8806,59.0805,58.8806,58.9377,71212.0
2022-04-25 12:20:00,61.94,62.42,61.93,62.41,50035.0,58.9472,59.4041,58.9377,59.3945,50035.0
2022-04-25 12:30:00,62.42,62.57,62.35,62.45,105801.0,59.4041,59.5468,59.3374,59.4326,105801.0
2022-04-25 12:40:00,62.45,62.51,62.33,62.51,83634.0,59.4326,59.4897,59.3184,59.4897,83634.0
2022-04-25 12:50:00,62.51,62.53,62.29,62.32,59496.0,59.4897,59.5087,59.2803,59.3089,59496.0
2022-04-25 13:00:00,62.32,62.37,62.11,62.36,97499.0,59.3089,59.3565,59.109,59.347,97499.0
2022-04-25 13:10:00,62.37,62.76,62.36,62.73,200534.0,59.3565,59.7276,59.347,59.6991,200534.0
2022-04-25 13:20:00,62.74,62.76,62.57,62.68,262617.0,59.7086,59.7276,59.5468,59.6515,262617.0
2022-04-25 13:30:00,62.68,62.75,62.54,62.6,91509.0,59.6515,59.7181,59.5183,59.5754,91509.0
2022-04-25 13:40:00,62.6,62.84,62.6,62.8,107804.0,59.5754,59.8038,59.5754,59.7657,107804.0
2022-04-25 13:50:00,62.79,62.93,62.66,62.68,135220.0,59.7562,59.8894,59.6325,59.6515,135220.0
2022-04-25 14:00:00,62.69,63.03,62.64,62.99,105997.0,59.661,59.9846,59.6134,59.9465,105997.0
2022-04-25 14:10:00,62.98,63.14,62.84,63.13,118572.0,59.937,60.0893,59.8038,60.0797,118572.0
2022-04-25 14:20:00,63.14,63.32,63.1,63.26,106605.0,60.0893,60.2606,60.0512,60.2035,106605.0
2022-04-25 14:30:00,63.27,63.29,63.11,63.13,61979.0,60.213,60.232,60.0607,60.0797,61979.0
2022-04-25 14:40:00,63.12,63.14,62.95,63.11,83682.0,60.0702,60.0893,59.9084,60.0607,83682.0
2022-04-25 14:50:00,63.12,63.14,62.85,62.87,93997.0,60.0702,60.0893,59.8133,59.8323,93997.0
2022-04-25 15:00:00,62.87,62.9,62.68,62.72,89314.0,59.8323,59.8609,59.6515,59.6896,89314.0
2022-04-25 15:10:00,62.71,63.16,62.71,63.13,94179.0,59.68,60.1083,59.68,60.0797,94179.0
2022-04-25 15:20:00,63.13,63.27,63.04,63.2,111294.0,60.0797,60.213,59.9941,60.1464,111294.0
2022-04-25 15:30:00,63.18,63.29,63.11,63.29,162253.0,60.1273,60.232,60.0607,60.232,162253.0
2022-04-25 15:40:00,63.3,63.42,63.14,63.22,185754.0,60.2415,60.3557,60.0893,60.1654,185754.0
2022-04-25 15:50:00,63.23,63.44,63.14,63.42,535244.0,60.1749,60.3748,60.0893,60.3557,535244.0
2022-04-26 09:30:00,62.65,63.25,62.31,63.02,120648.0,59.6229,60.194,59.2994,59.9751,120648.0
2022-04-26 09:40:00,63.01,63.12,62.59,62.88,51080.0,59.9655,60.0702,59.5658,59.8418,51080.0
2022-04-26 09:50:00,62.84,62.99,62.66,62.92,43932.0,59.8038,59.9465,59.6325,59.8799,43932.0
2022-04-26 10:00:00,62.94,63.18,62.9,63.0,61998.0,59.8989,60.1273,59.8609,59.956,61998.0
2022-04-26 10:10:00,62.94,63.0,62.47,62.5,60141.0,59.8989,59.956,59.4516,59.4802,60141.0
2022-04-26 10:20:00,62.49,62.73,62.36,62.72,51385.0,59.4707,59.6991,59.347,59.6896,51385.0
2022-04-26 10:30:00,62.7,62.7,62.36,62.4,38519.0,59.6705,59.6705,59.347,59.385,38519.0
2022-04-26 10:40:00,62.4,62.51,62.19,62.51,51255.0,59.385,59.4897,59.1852,59.4897,51255.0
2022-04-26 10:50:00,62.51,62.51,62.11,62.14,104265.0,59.4897,59.4897,59.109,59.1376,104265.0
2022-04-26 11:00:00,62.13,62.13,61.94,62.01,66690.0,59.1281,59.1281,58.9472,59.0139,66690.0
2022-04-26 11:10:00,62.01,62.05,61.84,61.86,115354.0,59.0139,59.0519,58.8521,58.8711,115354.0
2022-04-26 11:20:00,61.85,62.08,61.75,61.98,60792.0,58.8616,59.0805,58.7664,58.9853,60792.0
2022-04-26 11:30:00,62.01,62.05,61.84,61.92,101271.0,59.0139,59.0519,58.8521,58.9282,101271.0
2022-04-26 11:40:00,61.92,62.07,61.83,62.06,139123.0,58.9282,59.071,58.8426,59.0614,139123.0
2022-04-26 11:50:00,62.05,62.06,61.78,61.87,53941.0,59.0519,59.0614,58.795,58.8806,53941.0
2022-04-26 12:00:00,61.87,62.06,61.85,62.06,69897.0,58.8806,59.0614,58.8616,59.0614,69897.0
2022-04-26 12:10:00,62.07,62.18,62.03,62.14,26638.0,59.071,59.1756,59.0329,59.1376,26638.0
2022-04-26 12:20:00,62.14,62.47,62.14,62.45,42843.0,59.1376,59.4516,59.1376,59.4326,42843.0
2022-04-26 12:30:00,62.44,62.44,62.25,62.32,52887.0,59.4231,59.4231,59.2423,59.3089,52887.0
2022-04-26 12:40:00,62.31,62.31,62.17,62.17,47184.0,59.2994,59.2994,59.1661,59.1661,47184.0
2022-04-26 12:50:00,62.18,62.43,62.16,62.43,32503.0,59.1756,59.4136,59.1566,59.4136,32503.0
2022-04-26 13:00:00,62.41,62.41,62.1,62.23,38489.0,59.3945,59.3945,59.0995,59.2232,38489.0
2022-04-26 13:10:00,62.21,62.26,62.05,62.05,41559.0,59.2042,59.2518,59.0519,59.0519,41559.0
2022-04-26 13:20:00,62.05,62.09,61.85,61.87,68704.0,59.0519,59.09,58.8616,58.8806,68704.0
2022-04-26 13:30:00,61.88,62.04,61.85,62.02,47791.0,58.8901,59.0424,58.8616,59.0234,47791.0
2022-04-26 13:40:00,62.01,62.21,61.99,62.05,39738.0,59.0139,59.2042,58.9948,59.0519,39738.0
2022-04-26 13:50:00,62.06,62.07,61.87,61.96,37455.0,59.0614,59.071,58.8806,58.9663,37455.0
2022-04-26 14:00:00,61.97,62.05,61.9,62.01,66429.0,58.9758,59.0519,58.9092,59.0139,66429.0
2022-04-26 14:10:00,62.02,62.19,62.01,62.07,45649.0,59.0234,59.1852,59.0139,59.071,45649.0
2022-04-26 14:20:00,62.07,62.29,62.05,62.19,42587.0,59.071,59.2803,59.0519,59.1852,42587.0
2022-04-26 14:30:00,62.19,62.21,62.05,62.14,123445.0,59.1852,59.2042,59.0519,59.1376,123445.0
2022-04-26 14:40:00,62.12,62.13,61.88,61.89,64775.0,59.1185,59.1281,58.8901,58.8997,64775.0
2022-04-26 14:50:00,61.89,62.2,61.89,62.13,44665.0,58.8997,59.1947,58.8997,59.1281,44665.0
2022-04-26 15:00:00,62.13,62.16,61.9,61.95,56013.0,59.1281,59.1566,58.9092,58.9568,56013.0
2022-04-26 15:10:00,61.94,61.99,61.62,61.68,78005.0,58.9472,58.9948,58.6427,58.6998,78005.0
2022-04-26 15:20:00,61.68,61.83,61.65,61.73,91206.0,58.6998,58.8426,58.6713,58.7474,91206.0
2022-04-26 15:30:00,61.73,61.81,61.65,61.8,142260.0,58.7474,58.8235,58.6713,58.814,142260.0
2022-04-26 15:40:00,61.8,61.85,61.61,61.65,212085.0,58.814,58.8616,58.6332,58.6713,212085.0
2022-04-26 15:50:00,61.66,61.77,61.43,61.46,794181.0,58.6808,58.7855,58.4619,58.4904,794181.0
2022-04-27 09:30:00,61.41,61.45,60.95,61.24,152858.0,58.4429,58.4809,58.0051,58.2811,152858.0
2022-04-27 09:40:00,61.3,61.68,61.25,61.58,89676.0,58.3382,58.6998,58.2906,58.6046,89676.0
2022-04-27 09:50:00,61.59,61.77,61.52,61.69,77125.0,58.6142,58.7855,58.5475,58.7093,77125.0
2022-04-27 10:00:00,61.69,61.88,61.44,61.49,88539.0,58.7093,58.8901,58.4714,58.519,88539.0
2022-04-27 10:10:00,61.51,61.54,60.98,61.14,175069.0,58.538,58.5666,58.0336,58.1859,175069.0
2022-04-27 10:20:00,61.12,61.28,60.99,60.99,80597.0,58.1669,58.3191,58.0431,58.0431,80597.0
2022-04-27 10:30:00,60.95,61.05,60.72,60.98,103105.0,58.0051,58.1002,57.7862,58.0336,103105.0
2022-04-27 10:40:00,61.02,61.29,60.9,61.23,69933.0,58.0717,58.3287,57.9575,58.2716,69933.0
2022-04-27 10:50:00,61.26,61.29,61.08,61.23,92959.0,58.3001,58.3287,58.1288,58.2716,92959.0
2022-04-27 11:00:00,61.22,61.49,61.14,61.21,76885.0,58.262,58.519,58.1859,58.2525,76885.0
2022-04-27 11:10:00,61.19,61.49,61.12,61.44,60579.0,58.2335,58.519,58.1669,58.4714,60579.0
2022-04-27 11:20:00,61.42,61.5,61.29,61.48,54866.0,58.4524,58.5285,58.3287,58.5095,54866.0
2022-04-27 11:30:00,61.5,61.65,61.49,61.6,62890.0,58.5285,58.6713,58.519,58.6237,62890.0
2022-04-27 11:40:00,61.59,61.59,61.3,61.38,113554.0,58.6142,58.6142,58.3382,58.4143,113554.0
2022-04-27 11:50:00,61.39,61.53,61.23,61.43,101188.0,58.4238,58.5571,58.2716,58.4619,101188.0
2022-04-27 12:00:00,61.42,61.57,61.25,61.49,77875.0,58.4524,58.5951,58.2906,58.519,77875.0
2022-04-27 12:10:00,61.48,61.61,61.42,61.48,76476.0,58.5095,58.6332,58.4524,58.5095,76476.0
2022-04-27 12:20:00,61.48,61.85,61.48,61.81,45349.0,58.5095,58.8616,58.5095,58.8235,45349.0
2022-04-27 12:30:00,61.84,61.9,61.61,61.69,98841.0,58.8521,58.9092,58.6332,58.7093,98841.0
2022-04-27 12:40:00,61.69,61.89,61.66,61.82,120268.0,58.7093,58.8997,58.6808,58.833,120268.0
2022-04-27 12:50:00,61.82,61.87,61.73,61.79,26445.0,58.833,58.8806,58.7474,58.8045,26445.0
2022-04-27 13:00:00,61.79,61.95,61.6,61.64,55291.0,58.8045,58.9568,58.6237,58.6617,55291.0
2022-04-27 13:10:00,61.66,61.69,61.57,61.65,40503.0,58.6808,58.7093,58.5951,58.6713,40503.0
2022-04-27 13:20:00,61.67,61.82,61.51,61.8,36115.0,58.6903,58.833,58.538,58.814,36115.0
2022-04-27 13:30:00,61.77,61.86,61.55,61.59,41051.0,58.7855,58.8711,58.5761,58.6142,41051.0
2022-04-27 13:40:00,61.58,61.88,61.52,61.83,129416.0,58.6046,58.8901,58.5475,58.8426,129416.0
2022-04-27 13:50:00,61.83,61.99,61.82,61.94,45177.0,58.8426,58.9948,58.833,58.9472,45177.0
2022-04-27 14:00:00,61.93,62.0,61.86,61.89,61147.0,58.9377,59.0043,58.8711,58.8997,61147.0
2022-04-27 14:10:00,61.89,61.96,61.73,61.78,53186.0,58.8997,58.9663,58.7474,58.795,53186.0
2022-04-27 14:20:00,61.79,61.9,61.73,61.78,61836.0,58.8045,58.9092,58.7474,58.795,61836.0
2022-04-27 14:30:00,61.76,61.93,61.66,61.84,74066.0,58.7759,58.9377,58.6808,58.8521,74066.0
2022-04-27 14:40:00,61.87,62.01,61.74,61.76,147172.0,58.8806,59.0139,58.7569,58.7759,147172.0
2022-04-27 14:50:00,61.77,61.77,61.44,61.54,94115.0,58.7855,58.7855,58.4714,58.5666,94115.0
2022-04-27 15:00:00,61.55,61.73,61.47,61.58,148708.0,58.5761,58.7474,58.5,58.6046,148708.0
2022-04-27 15:10:00,61.58,61.67,61.47,61.55,105232.0,58.6046,58.6903,58.5,58.5761,105232.0
2022-04-27 15:20:00,61.56,61.74,61.48,61.73,130041.0,58.5856,58.7569,58.5095,58.7474,130041.0
2022-04-27 15:30:00,61.71,61.78,61.47,61.49,187374.0,58.7284,58.795,58.5,58.519,187374.0
2022-04-27 15:40:00,61.5,61.79,61.39,61.41,248322.0,58.5285,58.8045,58.4238,58.4429,248322.0
2022-04-27 15:50:00,61.42,61.6,61.28,61.45,471141.0,58.4524,58.6237,58.3191,58.4809,471141.0
2022-04-28 09:30:00,62.35,62.45,61.94,62.32,120645.0,59.3374,59.4326,58.9472,59.3089,120645.0
2022-04-28 09:40:00,62.33,62.58,62.18,62.25,70897.0,59.3184,59.5563,59.1756,59.2423,70897.0
2022-04-28 09:50:00,62.23,62.55,62.07,62.47,65956.0,59.2232,59.5278,59.071,59.4516,65956.0
2022-04-28 10:00:00,62.45,62.46,62.14,62.24,43266.0,59.4326,59.4421,59.1376,59.2328,43266.0
2022-04-28 10:10:00,62.25,62.33,61.96,62.28,61052.0,59.2423,59.3184,58.9663,59.2708,61052.0
2022-04-28 10:20:00,62.27,62.29,61.9,61.91,48409.0,59.2613,59.2803,58.9092,58.9187,48409.0
2022-04-28 10:30:00,61.89,62.0,61.73,61.98,56432.0,58.8997,59.0043,58.7474,58.9853,56432.0
2022-04-28 10:40:00,61.97,62.03,61.83,61.93,100742.0,58.9758,59.0329,58.8426,58.9377,100742.0
2022-04-28 10:50:00,61.94,61.96,61.68,61.91,71310.0,58.9472,58.9663,58.6998,58.9187,71310.0
2022-04-28 11:00:00,61.9,62.09,61.79,62.03,93303.0,58.9092,59.09,58.8045,59.0329,93303.0
2022-04-28 11:10:00,62.02,62.14,61.99,62.1,58064.0,59.0234,59.1376,58.9948,59.0995,58064.0
2022-04-28 11:20:00,62.09,62.15,61.97,61.99,38434.0,59.09,59.1471,58.9758,58.9948,38434.0
2022-04-28 11:30:00,61.99,62.16,61.88,62.03,199660.0,58.9948,59.1566,58.8901,59.0329,199660.0
2022-04-28 11:40:00,62.03,62.17,62.03,62.11,28273.0,59.0329,59.1661,59.0329,59.109,28273.0
2022-04-28 11:50:00,62.1,62.25,62.08,62.22,89995.0,59.0995,59.2423,59.0805,59.2137,89995.0
2022-04-28 12:00:00,62.2,62.26,61.98,62.03,58125.0,59.1947,59.2518,58.9853,59.0329,58125.0
2022-04-28 12:10:00,62.05,62.29,62.04,62.29,45718.0,59.0519,59.2803,59.0424,59.2803,45718.0
2022-04-28 12:20:00,62.29,62.46,62.24,62.42,46309.0,59.2803,59.4421,59.2328,59.4041,46309.0
2022-04-28 12:30:00,62.43,62.63,62.36,62.63,62957.0,59.4136,59.6039,59.347,59.6039,62957.0
2022-04-28 12:40:00,62.63,63.12,62.63,63.03,122005.0,59.6039,60.0702,59.6039,59.9846,122005.0
2022-04-28 12:50:00,63.03,63.1,62.98,63.08,61791.0,59.9846,60.0512,59.937,60.0322,61791.0
2022-04-28 13:00:00,63.09,63.25,63.05,63.19,35480.0,60.0417,60.194,60.0036,60.1368,35480.0
2022-04-28 13:10:00,63.2,63.42,63.19,63.3,37520.0,60.1464,60.3557,60.1368,60.2415,37520.0
2022-04-28 13:20:00,63.29,63.32,63.21,63.25,32477.0,60.232,60.2606,60.1559,60.194,32477.0
2022-04-28 13:30:00,63.27,63.28,63.11,63.26,50423.0,60.213,60.2225,60.0607,60.2035,50423.0
2022-04-28 13:40:00,63.27,63.35,63.07,63.34,32012.0,60.213,60.2891,60.0226,60.2796,32012.0
2022-04-28 13:50:00,63.33,63.43,63.27,63.4,63382.0,60.2701,60.3653,60.213,60.3367,63382.0
2022-04-28 14:00:00,63.4,63.43,63.27,63.27,46383.0,60.3367,60.3653,60.213,60.213,46383.0
2022-04-28 14:10:00,63.28,63.37,63.2,63.36,28285.0,60.2225,60.3082,60.1464,60.2986,28285.0
2022-04-28 14:20:00,63.35,63.42,63.24,63.32,73589.0,60.2891,60.3557,60.1844,60.2606,73589.0
2022-04-28 14:30:00,63.32,63.39,63.27,63.36,95486.0,60.2606,60.3272,60.213,60.2986,95486.0
2022-04-28 14:40:00,63.36,63.6,63.36,63.54,87666.0,60.2986,60.527,60.2986,60.4699,87666.0
2022-04-28 14:50:00,63.53,63.71,63.48,63.52,72128.0,60.4604,60.6317,60.4128,60.4509,72128.0
2022-04-28 15:00:00,63.52,63.65,63.48,63.52,84322.0,60.4509,60.5746,60.4128,60.4509,84322.0
2022-04-28 15:10:00,63.51,63.66,63.46,63.64,63174.0,60.4414,60.5841,60.3938,60.5651,63174.0
2022-04-28 15:20:00,63.64,63.7,63.56,63.57,99729.0,60.5651,60.6222,60.489,60.4985,99729.0
2022-04-28 15:30:00,63.57,63.59,63.23,63.29,69953.0,60.4985,60.5175,60.1749,60.232,69953.0
2022-04-28 15:40:00,63.29,63.41,63.2,63.31,87743.0,60.232,60.3462,60.1464,60.2511,87743.0
2022-04-28 15:50:00,63.31,63.37,63.13,63.33,343576.0,60.2511,60.3082,60.0797,60.2701,343576.0
2022-04-29 09:30:00,62.76,63.03,62.35,62.82,95491.0,59.7276,59.9846,59.3374,59.7847,95491.0
2022-04-29 09:40:00,62.85,62.89,62.59,62.7,57119.0,59.8133,59.8513,59.5658,59.6705,57119.0
2022-04-29 09:50:00,62.69,62.78,62.49,62.59,72773.0,59.661,59.7467,59.4707,59.5658,72773.0
2022-04-29 10:00:00,62.61,62.63,62.24,62.32,118410.0,59.5849,59.6039,59.2328,59.3089,118410.0
2022-04-29 10:10:00,62.36,62.43,61.84,61.89,78367.0,59.347,59.4136,58.8521,58.8997,78367.0
2022-04-29 10:20:00,61.88,62.04,61.8,61.81,203278.0,58.8901,59.0424,58.814,58.8235,203278.0
2022-04-29 10:30:00,61.81,61.94,61.78,61.85,54620.0,58.8235,58.9472,58.795,58.8616,54620.0
2022-04-29 10:40:00,61.83,61.87,61.7,61.72,51595.0,58.8426,58.8806,58.7188,58.7379,51595.0
2022-04-29 10:50:00,61.73,61.95,61.72,61.91,70756.0,58.7474,58.9568,58.7379,58.9187,70756.0
2022-04-29 11:00:00,61.91,62.0,61.77,61.79,101905.0,58.9187,59.0043,58.7855,58.8045,101905.0
2022-04-29 11:10:00,61.79,61.96,61.79,61.9,57613.0,58.8045,58.9663,58.8045,58.9092,57613.0
2022-04-29 11:20:00,61.92,62.15,61.88,62.05,85728.0,58.9282,59.1471,58.8901,59.0519,85728.0
2022-04-29 11:30:00,62.05,62.2,61.98,62.07,61920.0,59.0519,59.1947,58.9853,59.071,61920.0
2022-04-29 11:40:00,62.05,62.17,62.03,62.09,55253.0,59.0519,59.1661,59.0329,59.09,55253.0
2022-04-29 11:50:00,62.07,62.14,61.98,62.09,71824.0,59.071,59.1376,58.9853,59.09,71824.0
2022-04-29 12:00:00,62.08,62.09,61.87,61.92,122549.0,59.0805,59.09,58.8806,58.9282,122549.0
2022-04-29 12:10:00,61.92,61.96,61.9,61.95,55457.0,58.9282,58.9663,58.9092,58.9568,55457.0
2022-04-29 12:20:00,61.96,61.99,61.83,61.91,180143.0,58.9663,58.9948,58.8426,58.9187,180143.0
2022-04-29 12:30:00,61.9,62.04,61.87,61.97,51081.0,58.9092,59.0424,58.8806,58.9758,51081.0
2022-04-29 12:40:00,61.97,61.99,61.83,61.87,61946.0,58.9758,58.9948,58.8426,58.8806,61946.0
2022-04-29 12:50:00,61.86,61.89,61.75,61.87,107999.0,58.8711,58.8997,58.7664,58.8806,107999.0
2022-04-29 13:00:00,61.86,61.96,61.8,61.83,148250.0,58.8711,58.9663,58.814,58.8426,148250.0
2022-04-29 13:10:00,61.84,61.88,61.79,61.84,35147.0,58.8521,58.8901,58.8045,58.8521,35147.0
2022-04-29 13:20:00,61.84,61.99,61.82,61.9,70945.0,58.8521,58.9948,58.833,58.9092,70945.0
2022-04-29 13:30:00,61.89,62.05,61.88,62.0,61016.0,58.8997,59.0519,58.8901,59.0043,61016.0
2022-04-29 13:40:00,61.97,61.97,61.84,61.89,51354.0,58.9758,58.9758,58.8521,58.8997,51354.0
2022-04-29 13:50:00,61.9,61.96,61.85,61.87,42826.0,58.9092,58.9663,58.8616,58.8806,42826.0
2022-04-29 14:00:00,61.87,61.88,61.74,61.8,137464.0,58.8806,58.8901,58.7569,58.814,137464.0
2022-04-29 14:10:00,61.8,61.87,61.65,61.67,129022.0,58.814,58.8806,58.6713,58.6903,129022.0
2022-04-29 14:20:00,61.66,61.66,61.47,61.56,45549.0,58.6808,58.6808,58.5,58.5856,45549.0
2022-04-29 14:30:00,61.55,61.62,61.51,61.53,61374.0,58.5761,58.6427,58.538,58.5571,61374.0
2022-04-29 14:40:00,61.53,61.64,61.5,61.53,54760.0,58.5571,58.6617,58.5285,58.5571,54760.0
2022-04-29 14:50:00,61.53,61.65,61.52,61.62,74074.0,58.5571,58.6713,58.5475,58.6427,74074.0
2022-04-29 15:00:00,61.62,61.65,61.52,61.54,61658.0,58.6427,58.6713,58.5475,58.5666,61658.0
2022-04-29 15:10:00,61.54,61.62,61.48,61.59,82371.0,58.5666,58.6427,58.5095,58.6142,82371.0
2022-04-29 15:20:00,61.59,61.61,61.49,61.5,87799.0,58.6142,58.6332,58.519,58.5285,87799.0
2022-04-29 15:30:00,61.5,61.68,61.44,61.59,125080.0,58.5285,58.6998,58.4714,58.6142,125080.0
2022-04-29 15:40:00,61.58,61.67,61.36,61.38,351420.0,58.6046,58.6903,58.3953,58.4143,351420.0
2022-04-29 15:50:00,61.37,61.38,61.05,61.26,795749.0,58.4048,58.4143,58.1002,58.3001,795749.0
2022-05-02 09:30:00,61.68,61.93,60.77,61.13,116441.0,58.6998,58.9377,57.8338,58.1764,116441.0
2022-05-02 09:40:00,61.12,61.59,60.77,61.26,63219.0,58.1669,58.6142,57.8338,58.3001,63219.0
2022-05-02 09:50:00,61.24,61.63,61.17,61.39,78268.0,58.2811,58.6522,58.2144,58.4238,78268.0
2022-05-02 10:00:00,61.43,61.54,60.98,61.08,59632.0,58.4619,58.5666,58.0336,58.1288,59632.0
2022-05-02 10:10:00,61.06,61.5,61.03,61.45,46941.0,58.1098,58.5285,58.0812,58.4809,46941.0
2022-05-02 10:20:00,61.48,61.94,61.38,61.8,85622.0,58.5095,58.9472,58.4143,58.814,85622.0
2022-05-02 10:30:00,61.82,61.99,61.81,61.96,74599.0,58.833,58.9948,58.8235,58.9663,74599.0
2022-05-02 10:40:00,61.98,62.2,61.88,62.04,60941.0,58.9853,59.1947,58.8901,59.0424,60941.0
2022-05-02 10:50:00,62.07,62.11,61.79,61.83,111654.0,59.071,59.109,58.8045,58.8426,111654.0
2022-05-02 11:00:00,61.84,61.89,61.39,61.49,64636.0,58.8521,58.8997,58.4238,58.519,64636.0
2022-05-02 11:10:00,61.5,61.54,61.31,61.44,98518.0,58.5285,58.5666,58.3477,58.4714,98518.0
2022-05-02 11:20:00,61.44,61.61,61.38,61.45,84276.0,58.4714,58.6332,58.4143,58.4809,84276.0
2022-05-02 11:30:00,61.45,61.46,61.16,61.2,81478.0,58.4809,58.4904,58.2049,58.243,81478.0
2022-05-02 11:40:00,61.2,61.43,61.14,61.33,44391.0,58.243,58.4619,58.1859,58.3667,44391.0
2022-05-02 11:50:00,61.31,61.65,61.29,61.64,74628.0,58.3477,58.6713,58.3287,58.6617,74628.0
2022-05-02 12:00:00,61.63,61.73,61.42,61.49,76811.0,58.6522,58.7474,58.4524,58.519,76811.0
2022-05-02 12:10:00,61.5,61.64,61.41,61.6,86374.0,58.5285,58.6617,58.4429,58.6237,86374.0
2022-05-02 12:20:00,61.61,61.68,61.36,61.5,55799.0,58.6332,58.6998,58.3953,58.5285,55799.0
2022-05-02 12:30:00,61.52,61.63,61.35,61.37,48688.0,58.5475,58.6522,58.3858,58.4048,48688.0
2022-05-02 12:40:00,61.36,61.41,61.22,61.28,58466.0,58.3953,58.4429,58.262,58.3191,58466.0
2022-05-02 12:50:00,61.25,61.32,60.97,61.02,77867.0,58.2906,58.3572,58.0241,58.0717,77867.0
2022-05-02 13:00:00,61.03,61.28,60.97,61.21,73405.0,58.0812,58.3191,58.0241,58.2525,73405.0
2022-05-02 13:10:00,61.17,61.3,61.13,61.2,47796.0,58.2144,58.3382,58.1764,58.243,47796.0
2022-05-02 13:20:00,61.19,61.22,61.07,61.14,130470.0,58.2335,58.262,58.1193,58.1859,130470.0
2022-05-02 13:30:00,61.12,61.2,60.99,61.01,52538.0,58.1669,58.243,58.0431,58.0622,52538.0
2022-05-02 13:40:00,61.03,61.07,60.73,60.79,58805.0,58.0812,58.1193,57.7957,57.8528,58805.0
2022-05-02 13:50:00,60.79,60.86,60.72,60.8,76538.0,57.8528,57.9194,57.7862,57.8623,76538.0
2022-05-02 14:00:00,60.79,60.98,60.68,60.78,63447.0,57.8528,58.0336,57.7481,57.8433,63447.0
2022-05-02 14:10:00,60.79,60.81,60.54,60.6,69356.0,57.8528,57.8718,57.6149,57.672,69356.0
2022-05-02 14:20:00,60.61,60.84,60.59,60.74,83423.0,57.6815,57.9004,57.6625,57.8052,83423.0
2022-05-02 14:30:00,60.75,60.82,60.62,60.7,114133.0,57.8147,57.8814,57.691,57.7672,114133.0
2022-05-02 14:40:00,60.69,60.85,60.56,60.83,80253.0,57.7576,57.9099,57.6339,57.8909,80253.0
2022-05-02 14:50:00,60.82,61.04,60.73,60.82,120760.0,57.8814,58.0907,57.7957,57.8814,120760.0
2022-05-02 15:00:00,60.83,61.22,60.71,61.14,96149.0,57.8909,58.262,57.7767,58.1859,96149.0
2022-05-02 15:10:00,61.16,61.42,61.16,61.37,321237.0,58.2049,58.4524,58.2049,58.4048,321237.0
2022-05-02 15:20:00,61.38,61.63,61.37,61.48,179413.0,58.4143,58.6522,58.4048,58.5095,179413.0
2022-05-02 15:30:00,61.48,61.92,61.47,61.9,278070.0,58.5095,58.9282,58.5,58.9092,278070.0
2022-05-02 15:40:00,61.89,62.03,61.76,62.01,378282.0,58.8997,59.0329,58.7759,59.0139,378282.0
2022-05-02 15:50:00,62.01,62.34,61.93,62.3,685594.0,59.0139,59.3279,58.9377,59.2899,685594.0
2022-05-03 09:30:00,62.66,62.68,61.93,61.93,102919.0,59.6325,59.6515,58.9377,58.9377,102919.0
2022-05-03 09:40:00,61.96,62.14,61.62,61.69,65093.0,58.9663,59.1376,58.6427,58.7093,65093.0
2022-05-03 09:50:00,61.64,61.98,61.58,61.95,91319.0,58.6617,58.9853,58.6046,58.9568,91319.0
2022-05-03 10:00:00,61.99,62.19,61.67,61.67,89287.0,58.9948,59.1852,58.6903,58.6903,89287.0
2022-05-03 10:10:00,61.67,61.94,61.64,61.85,84092.0,58.6903,58.9472,58.6617,58.8616,84092.0
2022-05-03 10:20:00,61.85,62.08,61.8,62.05,77434.0,58.8616,59.0805,58.814,59.0519,77434.0
2022-05-03 10:30:00,62.07,62.15,61.77,61.77,75747.0,59.071,59.1471,58.7855,58.7855,75747.0
2022-05-03 10:40:00,61.76,61.77,61.34,61.34,62218.0,58.7759,58.7855,58.3762,58.3762,62218.0
2022-05-03 10:50:00,61.34,61.62,61.32,61.5,61659.0,58.3762,58.6427,58.3572,58.5285,61659.0
2022-05-03 11:00:00,61.52,61.82,61.36,61.82,67375.0,58.5475,58.833,58.3953,58.833,67375.0
2022-05-03 11:10:00,61.81,61.97,61.71,61.92,54081.0,58.8235,58.9758,58.7284,58.9282,54081.0
2022-05-03 11:20:00,61.93,62.1,61.9,61.95,71599.0,58.9377,59.0995,58.9092,58.9568,71599.0
2022-05-03 11:30:00,61.95,62.13,61.89,61.9,92252.0,58.9568,59.1281,58.8997,58.9092,92252.0
2022-05-03 11:40:00,61.9,61.99,61.84,61.95,49647.0,58.9092,58.9948,58.8521,58.9568,49647.0
2022-05-03 11:50:00,61.96,62.09,61.91,62.05,42135.0,58.9663,59.09,58.9187,59.0519,42135.0
2022-05-03 12:00:00,62.05,62.15,61.92,62.02,82747.0,59.0519,59.1471,58.9282,59.0234,82747.0
2022-05-03 12:10:00,62.0,62.07,61.91,62.03,40945.0,59.0043,59.071,58.9187,59.0329,40945.0
2022-05-03 12:20:00,62.06,62.18,62.0,62.01,85756.0,59.0614,59.1756,59.0043,59.0139,85756.0
2022-05-03 12:30:00,62.01,62.01,61.81,61.93,35640.0,59.0139,59.0139,58.8235,58.9377,35640.0
2022-05-03 12:40:00,61.9,62.0,61.8,61.86,42393.0,58.9092,59.0043,58.814,58.8711,42393.0
2022-05-03 12:50:00,61.87,61.95,61.73,61.83,33408.0,58.8806,58.9568,58.7474,58.8426,33408.0
2022-05-03 13:00:00,61.84,62.15,61.81,62.15,39711.0,58.8521,59.1471,58.8235,59.1471,39711.0
2022-05-03 13:10:00,62.16,62.26,62.07,62.21,28743.0,59.1566,59.2518,59.071,59.2042,28743.0
2022-05-03 13:20:00,62.2,62.21,62.01,62.05,36695.0,59.1947,59.2042,59.0139,59.0519,36695.0
2022-05-03 13:30:00,62.08,62.22,62.05,62.21,25071.0,59.0805,59.2137,59.0519,59.2042,25071.0
2022-05-03 13:40:00,62.21,62.27,62.13,62.25,27651.0,59.2042,59.2613,59.1281,59.2423,27651.0
2022-05-03 13:50:00,62.25,62.27,62.13,62.2,75511.0,59.2423,59.2613,59.1281,59.1947,75511.0
2022-05-03 14:00:00,62.2,62.22,61.99,62.02,45110.0,59.1947,59.2137,58.9948,59.0234,45110.0
2022-05-03 14:10:00,62.02,62.02,61.73,61.75,36109.0,59.0234,59.0234,58.7474,58.7664,36109.0
2022-05-03 14:20:00,61.76,61.83,61.69,61.77,35594.0,58.7759,58.8426,58.7093,58.7855,35594.0
2022-05-03 14:30:00,61.78,62.01,61.75,61.75,48231.0,58.795,59.0139,58.7664,58.7664,48231.0
2022-05-03 14:40:00,61.75,61.88,61.57,61.83,140910.0,58.7664,58.8901,58.5951,58.8426,140910.0
2022-05-03 14:50:00,61.84,62.08,61.81,62.07,46578.0,58.8521,59.0805,58.8235,59.071,46578.0
2022-05-03 15:00:00,62.06,62.17,62.01,62.13,54210.0,59.0614,59.1661,59.0139,59.1281,54210.0
2022-05-03 15:10:00,62.15,62.17,61.99,62.02,50891.0,59.1471,59.1661,58.9948,59.0234,50891.0
2022-05-03 15:20:00,62.02,62.13,61.91,61.96,89242.0,59.0234,59.1281,58.9187,58.9663,89242.0
2022-05-03 15:30:00,61.97,62.11,61.9,61.92,96501.0,58.9758,59.109,58.9092,58.9282,96501.0
2022-05-03 15:40:00,61.92,62.0,61.74,61.92,140341.0,58.9282,59.0043,58.7569,58.9282,140341.0
2022-05-03 15:50:00,61.91,62.19,61.82,61.99,482025.0,58.9187,59.1852,58.833,58.9948,482025.0
2022-05-04 09:30:00,61.98,62.19,61.66,61.86,44844.0,58.9853,59.1852,58.6808,58.8711,44844.0
2022-05-04 09:40:00,61.86,62.23,61.7,62.12,43364.0,58.8711,59.2232,58.7188,59.1185,43364.0
2022-05-04 09:50:00,62.08,62.15,61.91,61.98,46497.0,59.0805,59.1471,58.9187,58.9853,46497.0
2022-05-04 10:00:00,62.0,62.01,61.81,61.88,125061.0,59.0043,59.0139,58.8235,58.8901,125061.0
2022-05-04 10:10:00,61.89,62.07,61.83,61.86,23519.0,58.8997,59.071,58.8426,58.8711,23519.0
2022-05-04 10:20:00,61.85,61.89,61.66,61.7,41364.0,58.8616,58.8997,58.6808,58.7188,41364.0
2022-05-04 10:30:00,61.71,61.74,61.45,61.61,83683.0,58.7284,58.7569,58.4809,58.6332,83683.0
2022-05-04 10:40:00,61.63,61.77,61.6,61.66,65560.0,58.6522,58.7855,58.6237,58.6808,65560.0
2022-05-04 10:50:00,61.66,61.76,61.52,61.73,71322.0,58.6808,58.7759,58.5475,58.7474,71322.0
2022-05-04 11:00:00,61.72,61.78,61.63,61.73,21366.0,58.7379,58.795,58.6522,58.7474,21366.0
2022-05-04 11:10:00,61.72,61.78,61.64,61.78,39363.0,58.7379,58.795,58.6617,58.795,39363.0
2022-05-04 11:20:00,61.79,61.79,61.64,61.7,23913.0,58.8045,58.8045,58.6617,58.7188,23913.0
2022-05-04 11:30:00,61.7,61.71,61.5,61.55,23150.0,58.7188,58.7284,58.5285,58.5761,23150.0
2022-05-04 11:40:00,61.54,61.65,61.5,61.6,35365.0,58.5666,58.6713,58.5285,58.6237,35365.0
2022-05-04 11:50:00,61.61,61.61,61.47,61.48,22043.0,58.6332,58.6332,58.5,58.5095,22043.0
2022-05-04 12:00:00,61.49,61.61,61.47,61.6,20841.0,58.519,58.6332,58.5,58.6237,20841.0
2022-05-04 12:10:00,61.59,61.65,61.52,61.65,34856.0,58.6142,58.6713,58.5475,58.6713,34856.0
2022-05-04 12:20:00,61.65,61.77,61.65,61.75,125802.0,58.6713,58.7855,58.6713,58.7664,125802.0
2022-05-04 12:30:00,61.75,61.75,61.62,61.63,28622.0,58.7664,58.7664,58.6427,58.6522,28622.0
2022-05-04 12:40:00,61.64,61.69,61.57,61.65,25365.0,58.6617,58.7093,58.5951,58.6713,25365.0
2022-05-04 12:50:00,61.65,61.74,61.6,61.69,57199.0,58.6713,58.7569,58.6237,58.7093,57199.0
2022-05-04 13:00:00,61.7,61.75,61.55,61.57,38423.0,58.7188,58.7664,58.5761,58.5951,38423.0
2022-05-04 13:10:00,61.55,61.64,61.47,61.64,52866.0,58.5761,58.6617,58.5,58.6617,52866.0
2022-05-04 13:20:00,61.66,61.7,61.48,61.5,24250.0,58.6808,58.7188,58.5095,58.5285,24250.0
2022-05-04 13:30:00,61.51,61.57,61.4,61.51,37607.0,58.538,58.5951,58.4333,58.538,37607.0
2022-05-04 13:40:00,61.5,61.67,61.5,61.63,34010.0,58.5285,58.6903,58.5285,58.6522,34010.0
2022-05-04 13:50:00,61.6,61.92,61.57,61.75,87477.0,58.6237,58.9282,58.5951,58.7664,87477.0
2022-05-04 14:00:00,61.83,62.01,61.39,61.58,84642.0,58.8426,59.0139,58.4238,58.6046,84642.0
2022-05-04 14:10:00,61.59,61.79,61.5,61.65,38294.0,58.6142,58.8045,58.5285,58.6713,38294.0
2022-05-04 14:20:00,61.68,62.07,61.56,61.93,88194.0,58.6998,59.071,58.5856,58.9377,88194.0
2022-05-04 14:30:00,61.98,61.99,61.26,61.54,79129.0,58.9853,58.9948,58.3001,58.5666,79129.0
2022-05-04 14:40:00,61.51,62.44,61.48,62.29,73582.0,58.538,59.4231,58.5095,59.2803,73582.0
2022-05-04 14:50:00,62.36,62.81,62.25,62.78,133663.0,59.347,59.7752,59.2423,59.7467,133663.0
2022-05-04 15:00:00,62.8,63.23,62.78,63.18,108692.0,59.7657,60.1749,59.7467,60.1273,108692.0
2022-05-04 15:10:00,63.18,63.62,63.17,63.33,118979.0,60.1273,60.5461,60.1178,60.2701,118979.0
2022-05-04 15:20:00,63.33,63.71,63.31,63.66,104889.0,60.2701,60.6317,60.2511,60.5841,104889.0
2022-05-04 15:30:00,63.67,63.87,63.6,63.85,109438.0,60.5937,60.784,60.527,60.765,109438.0
2022-05-04 15:40:00,63.85,64.06,63.8,64.06,203512.0,60.765,60.9648,60.7174,60.9648,203512.0
2022-05-04 15:50:00,64.05,64.14,63.96,64.04,583755.0,60.9553,61.0409,60.8696,60.9458,583755.0
2022-05-05 09:30:00,62.97,63.54,62.72,63.1,126567.0,59.9275,60.4699,59.6896,60.0512,126567.0
2022-05-05 09:40:00,63.18,63.49,62.77,62.88,69443.0,60.1273,60.4224,59.7371,59.8418,69443.0
2022-05-05 09:50:00,62.86,62.93,62.38,62.46,97130.0,59.8228,59.8894,59.366,59.4421,97130.0
2022-05-05 10:00:00,62.43,62.51,62.15,62.25,46128.0,59.4136,59.4897,59.1471,59.2423,46128.0
2022-05-05 10:10:00,62.22,62.42,62.06,62.12,51514.0,59.2137,59.4041,59.0614,59.1185,51514.0
2022-05-05 10:20:00,62.13,62.13,61.71,61.73,49412.0,59.1281,59.1281,58.7284,58.7474,49412.0
2022-05-05 10:30:00,61.7,61.88,61.6,61.69,77891.0,58.7188,58.8901,58.6237,58.7093,77891.0
2022-05-05 10:40:00,61.69,62.05,61.57,61.72,106668.0,58.7093,59.0519,58.5951,58.7379,106668.0
2022-05-05 10:50:00,61.72,61.92,61.68,61.89,139401.0,58.7379,58.9282,58.6998,58.8997,139401.0
2022-05-05 11:00:00,61.89,61.91,61.37,61.59,273805.0,58.8997,58.9187,58.4048,58.6142,273805.0
2022-05-05 11:10:00,61.58,61.71,61.4,61.64,50399.0,58.6046,58.7284,58.4333,58.6617,50399.0
2022-05-05 11:20:00,61.56,61.57,61.41,61.5,43459.0,58.5856,58.5951,58.4429,58.5285,43459.0
2022-05-05 11:30:00,61.48,61.83,61.41,61.8,58979.0,58.5095,58.8426,58.4429,58.814,58979.0
2022-05-05 11:40:00,61.81,61.85,61.63,61.76,142296.0,58.8235,58.8616,58.6522,58.7759,142296.0
2022-05-05 11:50:00,61.76,61.77,61.38,61.4,163803.0,58.7759,58.7855,58.4143,58.4333,163803.0
2022-05-05 12:00:00,61.38,61.54,61.16,61.51,51450.0,58.4143,58.5666,58.2049,58.538,51450.0
2022-05-05 12:10:00,61.52,61.66,61.38,61.51,50429.0,58.5475,58.6808,58.4143,58.538,50429.0
2022-05-05 12:20:00,61.51,61.68,61.32,61.55,45723.0,58.538,58.6998,58.3572,58.5761,45723.0
2022-05-05 12:30:00,61.55,61.78,61.55,61.78,73415.0,58.5761,58.795,58.5761,58.795,73415.0
2022-05-05 12:40:00,61.76,61.76,61.52,61.67,154959.0,58.7759,58.7759,58.5475,58.6903,154959.0
2022-05-05 12:50:00,61.67,61.99,61.66,61.99,56897.0,58.6903,58.9948,58.6808,58.9948,56897.0
2022-05-05 13:00:00,62.01,62.39,62.0,62.29,40523.0,59.0139,59.3755,59.0043,59.2803,40523.0
2022-05-05 13:10:00,62.3,62.31,61.91,62.04,80528.0,59.2899,59.2994,58.9187,59.0424,80528.0
2022-05-05 13:20:00,62.04,62.13,61.93,62.07,34675.0,59.0424,59.1281,58.9377,59.071,34675.0
2022-05-05 13:30:00,62.04,62.24,61.93,62.1,45102.0,59.0424,59.2328,58.9377,59.0995,45102.0
2022-05-05 13:40:00,62.08,62.28,61.89,61.89,39825.0,59.0805,59.2708,58.8997,58.8997,39825.0
2022-05-05 13:50:00,61.88,61.88,61.62,61.81,102660.0,58.8901,58.8901,58.6427,58.8235,102660.0
2022-05-05 14:00:00,61.79,61.85,61.69,61.81,35828.0,58.8045,58.8616,58.7093,58.8235,35828.0
2022-05-05 14:10:00,61.83,61.84,61.53,61.74,52479.0,58.8426,58.8521,58.5571,58.7569,52479.0
2022-05-05 14:20:00,61.75,61.76,61.21,61.23,59095.0,58.7664,58.7759,58.2525,58.2716,59095.0
2022-05-05 14:30:00,61.23,61.36,61.19,61.36,59834.0,58.2716,58.3953,58.2335,58.3953,59834.0
2022-05-05 14:40:00,61.34,61.5,61.31,61.41,35445.0,58.3762,58.5285,58.3477,58.4429,35445.0
2022-05-05 14:50:00,61.4,61.63,61.35,61.49,42371.0,58.4333,58.6522,58.3858,58.519,42371.0
2022-05-05 15:00:00,61.52,61.62,61.38,61.55,163598.0,58.5475,58.6427,58.4143,58.5761,163598.0
2022-05-05 15:10:00,61.55,61.59,61.24,61.29,149072.0,58.5761,58.6142,58.2811,58.3287,149072.0
2022-05-05 15:20:00,61.29,61.31,61.0,61.03,84951.0,58.3287,58.3477,58.0527,58.0812,84951.0
2022-05-05 15:30:00,61.03,61.39,60.92,61.39,223800.0,58.0812,58.4238,57.9765,58.4238,223800.0
2022-05-05 15:40:00,61.4,61.57,61.07,61.14,257572.0,58.4333,58.5951,58.1193,58.1859,257572.0
2022-05-05 15:50:00,61.14,61.79,61.14,61.74,503059.0,58.1859,58.8045,58.1859,58.7569,503059.0
2022-05-06 09:30:00,61.22,61.22,60.05,60.15,178347.0,58.262,58.262,57.1486,57.2437,178347.0
2022-05-06 09:40:00,60.11,60.26,59.38,59.53,181452.0,57.2057,57.3484,56.5109,56.6537,181452.0
2022-05-06 09:50:00,59.54,59.58,59.02,59.16,165450.0,56.6632,56.7013,56.1683,56.3016,165450.0
2022-05-06 10:00:00,59.15,59.74,59.14,59.51,198311.0,56.2921,56.8535,56.2825,56.6347,198311.0
2022-05-06 10:10:00,59.49,59.82,59.24,59.61,60411.0,56.6156,56.9297,56.3777,56.7298,60411.0
2022-05-06 10:20:00,59.57,59.85,59.43,59.54,64290.0,56.6918,56.9582,56.5585,56.6632,64290.0
2022-05-06 10:30:00,59.54,59.75,59.11,59.19,66742.0,56.6632,56.8631,56.254,56.3301,66742.0
2022-05-06 10:40:00,59.22,59.92,59.2,59.87,85216.0,56.3587,57.0248,56.3396,56.9773,85216.0
2022-05-06 10:50:00,59.88,60.2,59.68,60.05,91907.0,56.9868,57.2913,56.7964,57.1486,91907.0
2022-05-06 11:00:00,60.03,60.12,59.95,60.12,93740.0,57.1295,57.2152,57.0534,57.2152,93740.0
2022-05-06 11:10:00,60.14,60.4,59.97,60.24,61656.0,57.2342,57.4817,57.0724,57.3294,61656.0
2022-05-06 11:20:00,60.25,60.53,60.2,60.29,56239.0,57.3389,57.6054,57.2913,57.377,56239.0
2022-05-06 11:30:00,60.29,60.42,59.87,59.88,82066.0,57.377,57.5007,56.9773,56.9868,82066.0
2022-05-06 11:40:00,59.89,60.06,59.86,60.02,38780.0,56.9963,57.1581,56.9677,57.12,38780.0
2022-05-06 11:50:00,60.0,60.17,59.84,59.92,90056.0,57.101,57.2628,56.9487,57.0248,90056.0
2022-05-06 12:00:00,59.92,60.81,59.81,60.56,81816.0,57.0248,57.8718,56.9202,57.6339,81816.0
2022-05-06 12:10:00,60.55,60.55,60.04,60.04,40472.0,57.6244,57.6244,57.139,57.139,40472.0
2022-05-06 12:20:00,60.09,60.53,60.08,60.52,56473.0,57.1866,57.6054,57.1771,57.5959,56473.0
2022-05-06 12:30:00,60.5,60.65,60.34,60.53,135460.0,57.5768,57.7196,57.4246,57.6054,135460.0
2022-05-06 12:40:00,60.54,60.66,60.47,60.55,45045.0,57.6149,57.7291,57.5483,57.6244,45045.0
2022-05-06 12:50:00,60.53,60.84,60.41,60.78,46723.0,57.6054,57.9004,57.4912,57.8433,46723.0
2022-05-06 13:00:00,60.77,60.8,60.51,60.64,40105.0,57.8338,57.8623,57.5863,57.7101,40105.0
2022-05-06 13:10:00,60.62,60.73,60.44,60.5,227773.0,57.691,57.7957,57.5197,57.5768,227773.0
2022-05-06 13:20:00,60.51,60.73,60.47,60.6,237511.0,57.5863,57.7957,57.5483,57.672,237511.0
2022-05-06 13:30:00,60.56,60.69,60.27,60.43,94257.0,57.6339,57.7576,57.3579,57.5102,94257.0
2022-05-06 13:40:00,60.46,60.57,60.36,60.39,40403.0,57.5388,57.6434,57.4436,57.4721,40403.0
2022-05-06 13:50:00,60.39,60.41,60.17,60.24,51272.0,57.4721,57.4912,57.2628,57.3294,51272.0
2022-05-06 14:00:00,60.23,60.38,60.09,60.17,106959.0,57.3199,57.4626,57.1866,57.2628,106959.0
2022-05-06 14:10:00,60.16,60.33,60.16,60.23,86665.0,57.2533,57.415,57.2533,57.3199,86665.0
2022-05-06 14:20:00,60.22,60.24,60.01,60.03,93558.0,57.3104,57.3294,57.1105,57.1295,93558.0
2022-05-06 14:30:00,60.03,60.09,59.92,59.96,43741.0,57.1295,57.1866,57.0248,57.0629,43741.0
2022-05-06 14:40:00,59.97,60.13,59.89,60.11,48464.0,57.0724,57.2247,56.9963,57.2057,48464.0
2022-05-06 14:50:00,60.12,60.34,60.12,60.23,90814.0,57.2152,57.4246,57.2152,57.3199,90814.0
2022-05-06 15:00:00,60.22,60.26,60.01,60.05,88303.0,57.3104,57.3484,57.1105,57.1486,88303.0
2022-05-06 15:10:00,60.06,60.2,60.03,60.19,81877.0,57.1581,57.2913,57.1295,57.2818,81877.0
2022-05-06 15:20:00,60.2,60.21,59.85,59.95,88697.0,57.2913,57.3008,56.9582,57.0534,88697.0
2022-05-06 15:30:00,59.96,60.38,59.96,60.34,208108.0,57.0629,57.4626,57.0629,57.4246,208108.0
2022-05-06 15:40:00,60.35,60.5,60.27,60.45,262793.0,57.4341,57.5768,57.3579,57.5292,262793.0
2022-05-06 15:50:00,60.45,60.56,60.29,60.41,640161.0,57.5292,57.6339,57.377,57.4912,640161.0
2022-05-09 09:30:00,59.78,60.4,59.26,60.24,258633.0,56.8916,57.4817,56.3967,57.3294,258633.0
2022-05-09 09:40:00,60.21,60.57,59.95,60.56,141842.0,57.3008,57.6434,57.0534,57.6339,141842.0
2022-05-09 09:50:00,60.61,61.1,60.5,61.02,188971.0,57.6815,58.1478,57.5768,58.0717,188971.0
2022-05-09 10:00:00,61.05,61.12,60.52,60.56,216115.0,58.1002,58.1669,57.5959,57.6339,216115.0
2022-05-09 10:10:00,60.56,60.61,60.1,60.14,185838.0,57.6339,57.6815,57.1961,57.2342,185838.0
2022-05-09 10:20:00,60.14,60.49,60.01,60.18,196667.0,57.2342,57.5673,57.1105,57.2723,196667.0
2022-05-09 10:30:00,60.19,60.2,59.92,60.07,192241.0,57.2818,57.2913,57.0248,57.1676,192241.0
2022-05-09 10:40:00,60.07,60.38,60.06,60.3,76861.0,57.1676,57.4626,57.1581,57.3865,76861.0
2022-05-09 10:50:00,60.3,60.33,60.02,60.05,105503.0,57.3865,57.415,57.12,57.1486,105503.0
2022-05-09 11:00:00,60.03,60.27,59.77,59.96,78755.0,57.1295,57.3579,56.8821,57.0629,78755.0
2022-05-09 11:10:00,59.97,60.05,59.76,59.77,60669.0,57.0724,57.1486,56.8726,56.8821,60669.0
2022-05-09 11:20:00,59.79,59.82,59.67,59.67,91960.0,56.9011,56.9297,56.7869,56.7869,91960.0
2022-05-09 11:30:00,59.66,59.98,59.52,59.95,145887.0,56.7774,57.0819,56.6442,57.0534,145887.0
2022-05-09 11:40:00,59.97,60.11,59.85,59.91,173917.0,57.0724,57.2057,56.9582,57.0153,173917.0
2022-05-09 11:50:00,59.92,60.12,59.92,60.01,45245.0,57.0248,57.2152,57.0248,57.1105,45245.0
2022-05-09 12:00:00,60.0,60.38,59.94,60.21,71870.0,57.101,57.4626,57.0439,57.3008,71870.0
2022-05-09 12:10:00,60.22,60.49,60.22,60.41,92804.0,57.3104,57.5673,57.3104,57.4912,92804.0
2022-05-09 12:20:00,60.41,60.42,60.23,60.32,97377.0,57.4912,57.5007,57.3199,57.4055,97377.0
2022-05-09 12:30:00,60.31,60.54,60.22,60.27,78292.0,57.396,57.6149,57.3104,57.3579,78292.0
2022-05-09 12:40:00,60.27,60.3,59.99,60.09,54778.0,57.3579,57.3865,57.0915,57.1866,54778.0
2022-05-09 12:50:00,60.08,60.08,59.76,59.78,67982.0,57.1771,57.1771,56.8726,56.8916,67982.0
2022-05-09 13:00:00,59.77,59.94,59.72,59.91,55494.0,56.8821,57.0439,56.8345,57.0153,55494.0
2022-05-09 13:10:00,59.92,59.96,59.81,59.93,70967.0,57.0248,57.0629,56.9202,57.0344,70967.0
2022-05-09 13:20:00,59.9,60.12,59.83,60.09,94325.0,57.0058,57.2152,56.9392,57.1866,94325.0
2022-05-09 13:30:00,60.08,60.19,59.92,59.98,76149.0,57.1771,57.2818,57.0248,57.0819,76149.0
2022-05-09 13:40:00,59.98,60.14,59.95,59.98,52790.0,57.0819,57.2342,57.0534,57.0819,52790.0
2022-05-09 13:50:00,59.96,59.99,59.75,59.84,184489.0,57.0629,57.0915,56.8631,56.9487,184489.0
2022-05-09 14:00:00,59.82,59.88,59.59,59.64,134536.0,56.9297,56.9868,56.7108,56.7584,134536.0
2022-05-09 14:10:00,59.63,59.96,59.6,59.94,139112.0,56.7489,57.0629,56.7203,57.0439,139112.0
2022-05-09 14:20:00,59.94,59.94,59.6,59.64,109307.0,57.0439,57.0439,56.7203,56.7584,109307.0
2022-05-09 14:30:00,59.65,59.66,59.37,59.49,274582.0,56.7679,56.7774,56.5014,56.6156,274582.0
2022-05-09 14:40:00,59.49,59.64,59.43,59.43,122464.0,56.6156,56.7584,56.5585,56.5585,122464.0
2022-05-09 14:50:00,59.43,59.68,59.37,59.63,141531.0,56.5585,56.7964,56.5014,56.7489,141531.0
2022-05-09 15:00:00,59.65,59.76,59.49,59.54,187627.0,56.7679,56.8726,56.6156,56.6632,187627.0
2022-05-09 15:10:00,59.55,59.79,59.5,59.63,142599.0,56.6727,56.9011,56.6251,56.7489,142599.0
2022-05-09 15:20:00,59.63,59.63,59.38,59.45,96424.0,56.7489,56.7489,56.5109,56.5776,96424.0
2022-05-09 15:30:00,59.45,59.46,59.3,59.34,199308.0,56.5776,56.5871,56.4348,56.4729,199308.0
2022-05-09 15:40:00,59.33,59.36,59.06,59.13,168888.0,56.4634,56.4919,56.2064,56.273,168888.0
2022-05-09 15:50:00,59.1,59.2,58.83,59.07,540323.0,56.2445,56.3396,55.9875,56.2159,540323.0
2022-05-10 09:30:00,59.58,59.91,59.03,59.05,152155.0,56.7013,57.0153,56.1778,56.1969,152155.0
2022-05-10 09:40:00,59.06,59.06,57.72,57.89,395985.0,56.2064,56.2064,54.9311,55.0929,395985.0
2022-05-10 09:50:00,57.87,58.15,57.8,58.05,140136.0,55.0739,55.3404,55.0073,55.2452,140136.0
2022-05-10 10:00:00,58.02,58.17,57.72,57.77,112075.0,55.2166,55.3594,54.9311,54.9787,112075.0
2022-05-10 10:10:00,57.77,57.98,57.57,57.63,107311.0,54.9787,55.1786,54.7884,54.8455,107311.0
2022-05-10 10:20:00,57.65,57.75,57.36,57.53,125026.0,54.8645,54.9597,54.5885,54.7503,125026.0
2022-05-10 10:30:00,57.52,57.66,57.25,57.25,199501.0,54.7408,54.874,54.4839,54.4839,199501.0
2022-05-10 10:40:00,57.26,57.28,56.88,56.98,233472.0,54.4934,54.5124,54.1317,54.2269,233472.0
2022-05-10 10:50:00,56.98,56.99,56.66,56.71,338288.0,54.2269,54.2364,53.9224,53.9699,338288.0
2022-05-10 11:00:00,56.69,56.8,56.29,56.38,176827.0,53.9509,54.0556,53.5702,53.6559,176827.0
2022-05-10 11:10:00,56.34,56.49,56.17,56.49,161728.0,53.6178,53.7606,53.456,53.7606,161728.0
2022-05-10 11:20:00,56.51,56.52,56.23,56.41,123446.0,53.7796,53.7891,53.5131,53.6844,123446.0
2022-05-10 11:30:00,56.4,56.47,55.92,56.47,196658.0,53.6749,53.7415,53.2181,53.7415,196658.0
2022-05-10 11:40:00,56.47,56.47,55.68,55.72,144215.0,53.7415,53.7415,52.9897,53.0278,144215.0
2022-05-10 11:50:00,55.73,55.77,55.47,55.66,211862.0,53.0373,53.0754,52.7899,52.9707,211862.0
2022-05-10 12:00:00,55.66,56.01,55.63,55.81,211305.0,52.9707,53.3038,52.9421,53.1134,211305.0
2022-05-10 12:10:00,55.81,56.04,55.72,55.96,72103.0,53.1134,53.3323,53.0278,53.2562,72103.0
2022-05-10 12:20:00,55.94,56.06,55.86,55.94,85701.0,53.2371,53.3513,53.161,53.2371,85701.0
2022-05-10 12:30:00,55.94,56.07,55.69,56.05,157012.0,53.2371,53.3609,52.9992,53.3418,157012.0
2022-05-10 12:40:00,56.04,56.48,55.99,56.34,140362.0,53.3323,53.7511,53.2847,53.6178,140362.0
2022-05-10 12:50:00,56.3,56.31,55.99,56.12,104850.0,53.5798,53.5893,53.2847,53.4085,104850.0
2022-05-10 13:00:00,56.12,56.35,56.06,56.19,137164.0,53.4085,53.6273,53.3513,53.4751,137164.0
2022-05-10 13:10:00,56.19,56.32,56.02,56.18,145098.0,53.4751,53.5988,53.3133,53.4656,145098.0
2022-05-10 13:20:00,56.18,56.45,55.95,56.43,117439.0,53.4656,53.7225,53.2467,53.7035,117439.0
2022-05-10 13:30:00,56.43,56.63,56.36,56.57,125948.0,53.7035,53.8938,53.6369,53.8367,125948.0
2022-05-10 13:40:00,56.58,56.81,56.58,56.81,101729.0,53.8462,54.0651,53.8462,54.0651,101729.0
2022-05-10 13:50:00,56.81,56.88,56.65,56.85,130252.0,54.0651,54.1317,53.9128,54.1032,130252.0
2022-05-10 14:00:00,56.86,56.92,56.66,56.71,79901.0,54.1127,54.1698,53.9224,53.9699,79901.0
2022-05-10 14:10:00,56.71,56.94,56.48,56.7,103532.0,53.9699,54.1888,53.7511,53.9604,103532.0
2022-05-10 14:20:00,56.69,56.77,56.36,56.48,58076.0,53.9509,54.027,53.6369,53.7511,58076.0
2022-05-10 14:30:00,56.48,56.6,56.32,56.34,89482.0,53.7511,53.8653,53.5988,53.6178,89482.0
2022-05-10 14:40:00,56.34,56.6,56.14,56.3,82800.0,53.6178,53.8653,53.4275,53.5798,82800.0
2022-05-10 14:50:00,56.25,56.4,56.06,56.31,70557.0,53.5322,53.6749,53.3513,53.5893,70557.0
2022-05-10 15:00:00,56.33,56.63,56.27,56.36,172919.0,53.6083,53.8938,53.5512,53.6369,172919.0
2022-05-10 15:10:00,56.34,56.48,56.26,56.39,103055.0,53.6178,53.7511,53.5417,53.6654,103055.0
2022-05-10 15:20:00,56.38,56.39,55.98,56.13,113605.0,53.6559,53.6654,53.2752,53.418,113605.0
2022-05-10 15:30:00,56.11,56.18,55.94,56.07,186019.0,53.3989,53.4656,53.2371,53.3609,186019.0
2022-05-10 15:40:00,56.05,56.24,55.9,56.11,227117.0,53.3418,53.5227,53.1991,53.3989,227117.0
2022-05-10 15:50:00,56.1,56.27,55.97,56.2,605567.0,53.3894,53.5512,53.2657,53.4846,605567.0
2022-05-11 09:30:00,56.42,56.42,55.11,55.29,167506.0,53.982,53.982,52.7286,52.9008,167506.0
2022-05-11 09:40:00,55.28,56.12,55.07,56.06,99485.0,52.8913,53.695,52.6903,53.6376,99485.0
2022-05-11 09:50:00,56.05,56.55,56.0,56.51,230294.0,53.628,54.1064,53.5802,54.0681,230294.0
2022-05-11 10:00:00,56.49,56.68,56.03,56.03,195622.0,54.049,54.2308,53.6089,53.6089,195622.0
2022-05-11 10:10:00,56.07,56.21,55.87,56.15,145191.0,53.6471,53.7811,53.4558,53.7237,145191.0
2022-05-11 10:20:00,56.17,56.35,55.98,56.2,159000.0,53.7428,53.915,53.561,53.7715,159000.0
2022-05-11 10:30:00,56.19,56.32,55.89,56.14,103462.0,53.7619,53.8863,53.4749,53.7141,103462.0
2022-05-11 10:40:00,56.14,56.38,56.07,56.21,134228.0,53.7141,53.9437,53.6471,53.7811,134228.0
2022-05-11 10:50:00,56.22,56.23,55.82,55.91,111896.0,53.7906,53.8002,53.4079,53.494,111896.0
2022-05-11 11:00:00,55.89,55.96,55.73,55.82,97325.0,53.4749,53.5419,53.3218,53.4079,97325.0
2022-05-11 11:10:00,55.81,55.95,55.53,55.68,70087.0,53.3984,53.5323,53.1305,53.274,70087.0
2022-05-11 11:20:00,55.68,55.97,55.65,55.88,131200.0,53.274,53.5514,53.2453,53.4653,131200.0
2022-05-11 11:30:00,55.89,56.08,55.77,55.94,76746.0,53.4749,53.6567,53.3601,53.5227,76746.0
2022-05-11 11:40:00,55.92,56.02,55.78,55.86,53391.0,53.5036,53.5993,53.3697,53.4462,53391.0
2022-05-11 11:50:00,55.86,55.89,55.7,55.81,83985.0,53.4462,53.4749,53.2931,53.3984,83985.0
2022-05-11 12:00:00,55.83,55.83,55.59,55.68,95716.0,53.4175,53.4175,53.1879,53.274,95716.0
2022-05-11 12:10:00,55.68,55.83,55.61,55.77,154311.0,53.274,53.4175,53.207,53.3601,154311.0
2022-05-11 12:20:00,55.77,56.0,55.59,55.63,129199.0,53.3601,53.5802,53.1879,53.2261,129199.0
2022-05-11 12:30:00,55.61,55.68,55.42,55.43,126633.0,53.207,53.274,53.0252,53.0348,126633.0
2022-05-11 12:40:00,55.43,55.55,55.32,55.53,143731.0,53.0348,53.1496,52.9295,53.1305,143731.0
2022-05-11 12:50:00,55.51,55.53,55.33,55.41,96420.0,53.1113,53.1305,52.9391,53.0156,96420.0
2022-05-11 13:00:00,55.4,55.52,55.27,55.29,133973.0,53.0061,53.1209,52.8817,52.9008,133973.0
2022-05-11 13:10:00,55.28,55.37,55.15,55.19,104781.0,52.8913,52.9774,52.7669,52.8052,104781.0
2022-05-11 13:20:00,55.2,55.32,55.07,55.11,98137.0,52.8147,52.9295,52.6903,52.7286,98137.0
2022-05-11 13:30:00,55.12,55.28,54.98,55.02,94322.0,52.7382,52.8913,52.6042,52.6425,94322.0
2022-05-11 13:40:00,55.02,55.15,54.92,55.03,110208.0,52.6425,52.7669,52.5468,52.6521,110208.0
2022-05-11 13:50:00,55.02,55.12,54.99,55.05,83873.0,52.6425,52.7382,52.6138,52.6712,83873.0
2022-05-11 14:00:00,55.05,55.42,55.04,55.38,73650.0,52.6712,53.0252,52.6616,52.9869,73650.0
2022-05-11 14:10:00,55.38,55.6,55.33,55.56,109480.0,52.9869,53.1974,52.9391,53.1592,109480.0
2022-05-11 14:20:00,55.55,55.85,55.37,55.61,77310.0,53.1496,53.4366,52.9774,53.207,77310.0
2022-05-11 14:30:00,55.61,55.79,55.47,55.72,57934.0,53.207,53.3792,53.0731,53.3123,57934.0
2022-05-11 14:40:00,55.73,55.93,55.6,55.69,56104.0,53.3218,53.5132,53.1974,53.2835,56104.0
2022-05-11 14:50:00,55.7,55.72,55.38,55.43,72738.0,53.2931,53.3123,52.9869,53.0348,72738.0
2022-05-11 15:00:00,55.41,55.5,55.34,55.47,83768.0,53.0156,53.1018,52.9487,53.0731,83768.0
2022-05-11 15:10:00,55.47,55.55,55.25,55.41,109165.0,53.0731,53.1496,52.8626,53.0156,109165.0
2022-05-11 15:20:00,55.41,55.47,55.29,55.35,106192.0,53.0156,53.0731,52.9008,52.9582,106192.0
2022-05-11 15:30:00,55.36,55.39,55.1,55.12,144413.0,52.9678,52.9965,52.719,52.7382,144413.0
2022-05-11 15:40:00,55.12,55.18,55.0,55.0,481805.0,52.7382,52.7956,52.6234,52.6234,481805.0
2022-05-11 15:50:00,55.01,55.05,54.86,54.98,552240.0,52.6329,52.6712,52.4894,52.6042,552240.0
2022-05-12 09:30:00,54.62,54.99,54.48,54.66,211209.0,52.2598,52.6138,52.1258,52.2981,211209.0
2022-05-12 09:40:00,54.65,55.22,54.54,55.14,161728.0,52.2885,52.8339,52.1832,52.7573,161728.0
2022-05-12 09:50:00,55.12,55.39,54.95,55.28,134467.0,52.7382,52.9965,52.5755,52.8913,134467.0
2022-05-12 10:00:00,55.29,55.81,55.11,55.74,125198.0,52.9008,53.3984,52.7286,53.3314,125198.0
2022-05-12 10:10:00,55.71,55.79,55.57,55.64,140776.0,53.3027,53.3792,53.1687,53.2357,140776.0
2022-05-12 10:20:00,55.65,55.88,55.49,55.56,152447.0,53.2453,53.4653,53.0922,53.1592,152447.0
2022-05-12 10:30:00,55.56,55.66,55.31,55.63,123674.0,53.1592,53.2548,52.92,53.2261,123674.0
2022-05-12 10:40:00,55.64,55.77,55.47,55.66,127472.0,53.2357,53.3601,53.0731,53.2548,127472.0
2022-05-12 10:50:00,55.68,56.04,55.63,56.04,161740.0,53.274,53.6184,53.2261,53.6184,161740.0
2022-05-12 11:00:00,56.04,56.29,55.95,56.23,162935.0,53.6184,53.8576,53.5323,53.8002,162935.0
2022-05-12 11:10:00,56.27,56.29,55.89,55.89,114207.0,53.8385,53.8576,53.4749,53.4749,114207.0
2022-05-12 11:20:00,55.9,56.0,55.82,55.93,143862.0,53.4845,53.5802,53.4079,53.5132,143862.0
2022-05-12 11:30:00,55.92,56.0,55.76,55.92,95721.0,53.5036,53.5802,53.3505,53.5036,95721.0
2022-05-12 11:40:00,55.93,55.93,55.38,55.39,103203.0,53.5132,53.5132,52.9869,52.9965,103203.0
2022-05-12 11:50:00,55.36,55.42,55.02,55.1,85151.0,52.9678,53.0252,52.6425,52.719,85151.0
2022-05-12 12:00:00,55.11,55.28,55.09,55.25,71823.0,52.7286,52.8913,52.7095,52.8626,71823.0
2022-05-12 12:10:00,55.23,55.47,55.22,55.44,178135.0,52.8434,53.0731,52.8339,53.0444,178135.0
2022-05-12 12:20:00,55.45,55.52,55.33,55.4,64477.0,53.0539,53.1209,52.9391,53.0061,64477.0
2022-05-12 12:30:00,55.4,55.56,55.35,55.35,48273.0,53.0061,53.1592,52.9582,52.9582,48273.0
2022-05-12 12:40:00,55.36,55.53,55.25,55.45,62364.0,52.9678,53.1305,52.8626,53.0539,62364.0
2022-05-12 12:50:00,55.42,55.48,55.22,55.24,42666.0,53.0252,53.0826,52.8339,52.853,42666.0
2022-05-12 13:00:00,55.23,55.38,55.1,55.26,60494.0,52.8434,52.9869,52.719,52.8721,60494.0
2022-05-12 13:10:00,55.26,55.45,55.25,55.34,174204.0,52.8721,53.0539,52.8626,52.9487,174204.0
2022-05-12 13:20:00,55.32,55.45,55.2,55.26,59545.0,52.9295,53.0539,52.8147,52.8721,59545.0
2022-05-12 13:30:00,55.26,55.39,55.12,55.2,147244.0,52.8721,52.9965,52.7382,52.8147,147244.0
2022-05-12 13:40:00,55.18,55.21,54.86,54.88,174235.0,52.7956,52.8243,52.4894,52.5085,174235.0
2022-05-12 13:50:00,54.88,55.1,54.88,55.02,132200.0,52.5085,52.719,52.5085,52.6425,132200.0
2022-05-12 14:00:00,55.02,55.13,54.98,55.0,178307.0,52.6425,52.7477,52.6042,52.6234,178307.0
2022-05-12 14:10:00,55.0,55.23,54.96,55.2,149520.0,52.6234,52.8434,52.5851,52.8147,149520.0
2022-05-12 14:20:00,55.19,55.25,54.91,55.02,117300.0,52.8052,52.8626,52.5373,52.6425,117300.0
2022-05-12 14:30:00,55.04,55.12,54.94,54.97,98810.0,52.6616,52.7382,52.566,52.5947,98810.0
2022-05-12 14:40:00,54.98,55.16,54.96,55.01,166730.0,52.6042,52.7764,52.5851,52.6329,166730.0
2022-05-12 14:50:00,54.98,55.07,54.93,55.0,75034.0,52.6042,52.6903,52.5564,52.6234,75034.0
2022-05-12 15:00:00,55.01,55.11,54.87,55.03,277686.0,52.6329,52.7286,52.499,52.6521,277686.0
2022-05-12 15:10:00,55.04,55.43,54.92,55.38,124847.0,52.6616,53.0348,52.5468,52.9869,124847.0
2022-05-12 15:20:00,55.37,55.87,55.34,55.52,310349.0,52.9774,53.4558,52.9487,53.1209,310349.0
2022-05-12 15:30:00,55.51,55.74,55.5,55.68,128134.0,53.1113,53.3314,53.1018,53.274,128134.0
2022-05-12 15:40:00,55.69,55.85,55.53,55.75,280470.0,53.2835,53.4366,53.1305,53.341,280470.0
2022-05-12 15:50:00,55.73,56.05,55.63,56.05,614903.0,53.3218,53.628,53.2261,53.628,614903.0
2022-05-13 09:30:00,56.72,56.82,56.07,56.15,183927.0,54.269,54.3647,53.6471,53.7237,183927.0
2022-05-13 09:40:00,56.13,56.74,56.13,56.71,241698.0,53.7045,54.2882,53.7045,54.2595,241698.0
2022-05-13 09:50:00,56.71,56.75,56.52,56.68,108071.0,54.2595,54.2977,54.0777,54.2308,108071.0
2022-05-13 10:00:00,56.72,57.15,56.65,57.07,68374.0,54.269,54.6805,54.2021,54.6039,68374.0
2022-05-13 10:10:00,57.04,57.29,56.97,57.05,153984.0,54.5752,54.8144,54.5082,54.5848,153984.0
2022-05-13 10:20:00,57.07,57.33,57.01,57.21,169147.0,54.6039,54.8527,54.5465,54.7379,169147.0
2022-05-13 10:30:00,57.21,57.44,56.99,57.06,217574.0,54.7379,54.9579,54.5274,54.5943,217574.0
2022-05-13 10:40:00,57.06,57.12,56.81,56.88,101981.0,54.5943,54.6518,54.3552,54.4221,101981.0
2022-05-13 10:50:00,56.88,57.03,56.78,56.9,165504.0,54.4221,54.5656,54.3264,54.4413,165504.0
2022-05-13 11:00:00,56.87,57.05,56.83,57.01,68211.0,54.4126,54.5848,54.3743,54.5465,68211.0
2022-05-13 11:10:00,57.02,57.24,56.95,57.09,78709.0,54.5561,54.7666,54.4891,54.6231,78709.0
2022-05-13 11:20:00,57.1,57.39,57.09,57.27,523091.0,54.6326,54.9101,54.6231,54.7953,523091.0
2022-05-13 11:30:00,57.27,57.3,57.05,57.06,131530.0,54.7953,54.824,54.5848,54.5943,131530.0
2022-05-13 11:40:00,57.06,57.1,56.85,57.05,112743.0,54.5943,54.6326,54.3934,54.5848,112743.0
2022-05-13 11:50:00,57.06,57.16,57.03,57.05,107942.0,54.5943,54.69,54.5656,54.5848,107942.0
2022-05-13 12:00:00,57.04,57.26,57.0,57.22,72446.0,54.5752,54.7857,54.5369,54.7474,72446.0
2022-05-13 12:10:00,57.22,57.37,57.16,57.3,1090223.0,54.7474,54.891,54.69,54.824,1090223.0
2022-05-13 12:20:00,57.3,57.36,57.21,57.36,111805.0,54.824,54.8814,54.7379,54.8814,111805.0
2022-05-13 12:30:00,57.37,57.46,57.32,57.38,106723.0,54.891,54.9771,54.8431,54.9005,106723.0
2022-05-13 12:40:00,57.36,57.57,57.36,57.48,145496.0,54.8814,55.0823,54.8814,54.9962,145496.0
2022-05-13 12:50:00,57.48,57.49,57.19,57.26,39873.0,54.9962,55.0058,54.7187,54.7857,39873.0
2022-05-13 13:00:00,57.27,57.41,57.12,57.24,267432.0,54.7953,54.9292,54.6518,54.7666,267432.0
2022-05-13 13:10:00,57.25,57.36,57.2,57.25,89324.0,54.7761,54.8814,54.7283,54.7761,89324.0
2022-05-13 13:20:00,57.25,57.33,57.16,57.3,45614.0,54.7761,54.8527,54.69,54.824,45614.0
2022-05-13 13:30:00,57.31,57.38,57.03,57.03,46935.0,54.8335,54.9005,54.5656,54.5656,46935.0
2022-05-13 13:40:00,57.03,57.09,56.93,57.03,58508.0,54.5656,54.6231,54.47,54.5656,58508.0
2022-05-13 13:50:00,57.02,57.03,56.8,56.96,76219.0,54.5561,54.5656,54.3456,54.4987,76219.0
2022-05-13 14:00:00,56.94,56.97,56.8,56.84,150298.0,54.4795,54.5082,54.3456,54.3839,150298.0
2022-05-13 14:10:00,56.85,57.0,56.83,57.0,75538.0,54.3934,54.5369,54.3743,54.5369,75538.0
2022-05-13 14:20:00,56.99,56.99,56.73,56.87,86232.0,54.5274,54.5274,54.2786,54.4126,86232.0
2022-05-13 14:30:00,56.87,57.13,56.87,56.93,54160.0,54.4126,54.6613,54.4126,54.47,54160.0
2022-05-13 14:40:00,56.96,57.06,56.9,56.95,48860.0,54.4987,54.5943,54.4413,54.4891,48860.0
2022-05-13 14:50:00,56.94,57.18,56.94,57.1,41278.0,54.4795,54.7092,54.4795,54.6326,41278.0
2022-05-13 15:00:00,57.12,57.19,57.07,57.09,63597.0,54.6518,54.7187,54.6039,54.6231,63597.0
2022-05-13 15:10:00,57.11,57.26,57.1,57.21,178218.0,54.6422,54.7857,54.6326,54.7379,178218.0
2022-05-13 15:20:00,57.2,57.24,57.11,57.23,139432.0,54.7283,54.7666,54.6422,54.757,139432.0
2022-05-13 15:30:00,57.23,57.26,56.85,57.01,227507.0,54.757,54.7857,54.3934,54.5465,227507.0
2022-05-13 15:40:00,57.02,57.17,56.98,57.09,278289.0,54.5561,54.6996,54.5178,54.6231,278289.0
2022-05-13 15:50:00,57.1,57.23,56.95,57.19,509331.0,54.6326,54.757,54.4891,54.7187,509331.0
2022-05-16 09:30:00,56.64,56.85,56.03,56.39,246473.0,54.1925,54.3934,53.6089,53.9533,246473.0
2022-05-16 09:40:00,56.38,56.39,55.75,55.8,165741.0,53.9437,53.9533,53.341,53.3888,165741.0
2022-05-16 09:50:00,55.8,56.13,55.72,56.03,44757.0,53.3888,53.7045,53.3123,53.6089,44757.0
2022-05-16 10:00:00,56.01,56.15,55.79,56.12,67857.0,53.5897,53.7237,53.3792,53.695,67857.0
2022-05-16 10:10:00,56.14,56.48,56.1,56.33,71796.0,53.7141,54.0394,53.6758,53.8959,71796.0
2022-05-16 10:20:00,56.34,56.57,56.3,56.54,74545.0,53.9055,54.1255,53.8672,54.0968,74545.0
2022-05-16 10:30:00,56.51,56.52,56.28,56.39,104204.0,54.0681,54.0777,53.8481,53.9533,104204.0
2022-05-16 10:40:00,56.37,56.45,56.07,56.09,101033.0,53.9342,54.0107,53.6471,53.6663,101033.0
2022-05-16 10:50:00,56.09,56.09,55.8,55.8,96270.0,53.6663,53.6663,53.3888,53.3888,96270.0
2022-05-16 11:00:00,55.78,55.83,55.58,55.67,224918.0,53.3697,53.4175,53.1783,53.2644,224918.0
2022-05-16 11:10:00,55.64,55.85,55.56,55.69,163546.0,53.2357,53.4366,53.1592,53.2835,163546.0
2022-05-16 11:20:00,55.68,55.84,55.59,55.8,96510.0,53.274,53.4271,53.1879,53.3888,96510.0
2022-05-16 11:30:00,55.8,55.93,55.66,55.83,74114.0,53.3888,53.5132,53.2548,53.4175,74114.0
2022-05-16 11:40:00,55.84,55.98,55.69,55.92,79571.0,53.4271,53.561,53.2835,53.5036,79571.0
2022-05-16 11:50:00,55.93,56.15,55.9,56.13,93400.0,53.5132,53.7237,53.4845,53.7045,93400.0
2022-05-16 12:00:00,56.15,56.26,56.02,56.02,45897.0,53.7237,53.8289,53.5993,53.5993,45897.0
2022-05-16 12:10:00,56.03,56.13,55.85,55.9,92076.0,53.6089,53.7045,53.4366,53.4845,92076.0
2022-05-16 12:20:00,55.89,55.9,55.74,55.79,73025.0,53.4749,53.4845,53.3314,53.3792,73025.0
2022-05-16 12:30:00,55.78,55.88,55.73,55.75,58193.0,53.3697,53.4653,53.3218,53.341,58193.0
2022-05-16 12:40:00,55.76,55.99,55.72,55.97,92490.0,53.3505,53.5706,53.3123,53.5514,92490.0
2022-05-16 12:50:00,55.98,56.11,55.88,56.06,216260.0,53.561,53.6854,53.4653,53.6376,216260.0
2022-05-16 13:00:00,56.06,56.31,55.99,56.26,110226.0,53.6376,53.8768,53.5706,53.8289,110226.0
2022-05-16 13:10:00,56.25,56.39,56.22,56.31,70547.0,53.8193,53.9533,53.7906,53.8768,70547.0
2022-05-16 13:20:00,56.32,56.51,56.29,56.51,36172.0,53.8863,54.0681,53.8576,54.0681,36172.0
2022-05-16 13:30:00,56.51,56.59,56.46,56.51,38773.0,54.0681,54.1447,54.0203,54.0681,38773.0
2022-05-16 13:40:00,56.51,56.61,56.47,56.51,77423.0,54.0681,54.1638,54.0298,54.0681,77423.0
2022-05-16 13:50:00,56.52,56.57,56.4,56.44,47726.0,54.0777,54.1255,53.9629,54.0011,47726.0
2022-05-16 14:00:00,56.44,56.45,56.28,56.43,72946.0,54.0011,54.0107,53.8481,53.9916,72946.0
2022-05-16 14:10:00,56.42,56.44,56.31,56.33,73858.0,53.982,54.0011,53.8768,53.8959,73858.0
2022-05-16 14:20:00,56.34,56.58,56.3,56.58,65234.0,53.9055,54.1351,53.8672,54.1351,65234.0
2022-05-16 14:30:00,56.59,56.67,56.48,56.53,46383.0,54.1447,54.2212,54.0394,54.0872,46383.0
2022-05-16 14:40:00,56.54,56.58,56.45,56.48,66659.0,54.0968,54.1351,54.0107,54.0394,66659.0
2022-05-16 14:50:00,56.47,56.51,56.39,56.47,54878.0,54.0298,54.0681,53.9533,54.0298,54878.0
2022-05-16 15:00:00,56.47,56.55,56.42,56.42,64171.0,54.0298,54.1064,53.982,53.982,64171.0
2022-05-16 15:10:00,56.41,56.41,56.12,56.17,127884.0,53.9724,53.9724,53.695,53.7428,127884.0
2022-05-16 15:20:00,56.18,56.25,56.12,56.19,92425.0,53.7524,53.8193,53.695,53.7619,92425.0
2022-05-16 15:30:00,56.19,56.21,56.08,56.14,141581.0,53.7619,53.7811,53.6567,53.7141,141581.0
2022-05-16 15:40:00,56.15,56.19,56.01,56.08,187723.0,53.7237,53.7619,53.5897,53.6567,187723.0
2022-05-16 15:50:00,56.09,56.35,55.94,56.14,1029289.0,53.6663,53.915,53.5227,53.7141,1029289.0
2022-05-17 09:30:00,55.84,56.0,55.01,55.9,546754.0,53.4271,53.5802,52.6329,53.4845,546754.0
2022-05-17 09:40:00,55.92,55.96,55.07,55.08,384299.0,53.5036,53.5419,52.6903,52.6999,384299.0
2022-05-17 09:50:00,55.08,55.25,54.74,54.98,392476.0,52.6999,52.8626,52.3746,52.6042,392476.0
2022-05-17 10:00:00,54.99,55.11,54.86,54.89,391557.0,52.6138,52.7286,52.4894,52.5181,391557.0
2022-05-17 10:10:00,54.91,54.92,54.74,54.84,271746.0,52.5373,52.5468,52.3746,52.4703,271746.0
2022-05-17 10:20:00,54.84,54.89,54.56,54.56,127419.0,52.4703,52.5181,52.2024,52.2024,127419.0
2022-05-17 10:30:00,54.58,54.66,54.35,54.36,148945.0,52.2215,52.2981,52.0015,52.011,148945.0
2022-05-17 10:40:00,54.34,54.34,54.01,54.03,190309.0,51.9919,51.9919,51.6761,51.6953,190309.0
2022-05-17 10:50:00,54.02,54.09,53.95,54.0,161444.0,51.6857,51.7527,51.6187,51.6666,161444.0
2022-05-17 11:00:00,54.0,54.23,53.99,54.05,273044.0,51.6666,51.8866,51.657,51.7144,273044.0
2022-05-17 11:10:00,54.07,54.07,53.69,53.87,238906.0,51.7336,51.7336,51.37,51.5422,238906.0
2022-05-17 11:20:00,53.87,54.37,53.84,54.2,284988.0,51.5422,52.0206,51.5135,51.8579,284988.0
2022-05-17 11:30:00,54.2,54.44,54.17,54.35,150927.0,51.8579,52.0876,51.8292,52.0015,150927.0
2022-05-17 11:40:00,54.36,54.44,54.25,54.35,121083.0,52.011,52.0876,51.9058,52.0015,121083.0
2022-05-17 11:50:00,54.37,54.87,54.37,54.87,127259.0,52.0206,52.499,52.0206,52.499,127259.0
2022-05-17 12:00:00,54.86,54.9,54.65,54.89,76943.0,52.4894,52.5277,52.2885,52.5181,76943.0
2022-05-17 12:10:00,54.88,55.07,54.87,55.04,97805.0,52.5085,52.6903,52.499,52.6616,97805.0
2022-05-17 12:20:00,55.05,55.13,54.99,55.05,75469.0,52.6712,52.7477,52.6138,52.6712,75469.0
2022-05-17 12:30:00,55.06,55.29,55.02,55.23,106537.0,52.6808,52.9008,52.6425,52.8434,106537.0
2022-05-17 12:40:00,55.24,55.3,55.18,55.28,74363.0,52.853,52.9104,52.7956,52.8913,74363.0
2022-05-17 12:50:00,55.26,55.35,55.09,55.29,104410.0,52.8721,52.9582,52.7095,52.9008,104410.0
2022-05-17 13:00:00,55.29,55.53,55.21,55.47,95694.0,52.9008,53.1305,52.8243,53.0731,95694.0
2022-05-17 13:10:00,55.46,55.64,55.33,55.6,164291.0,53.0635,53.2357,52.9391,53.1974,164291.0
2022-05-17 13:20:00,55.6,55.72,55.59,55.64,100992.0,53.1974,53.3123,53.1879,53.2357,100992.0
2022-05-17 13:30:00,55.65,55.73,55.61,55.63,77755.0,53.2453,53.3218,53.207,53.2261,77755.0
2022-05-17 13:40:00,55.62,55.75,55.6,55.72,95545.0,53.2166,53.341,53.1974,53.3123,95545.0
2022-05-17 13:50:00,55.72,55.8,55.6,55.67,166119.0,53.3123,53.3888,53.1974,53.2644,166119.0
2022-05-17 14:00:00,55.68,55.92,55.66,55.92,154921.0,53.274,53.5036,53.2548,53.5036,154921.0
2022-05-17 14:10:00,55.91,55.92,55.49,55.5,388675.0,53.494,53.5036,53.0922,53.1018,388675.0
2022-05-17 14:20:00,55.52,55.69,55.34,55.62,164755.0,53.1209,53.2835,52.9487,53.2166,164755.0
2022-05-17 14:30:00,55.62,55.71,55.43,55.68,133909.0,53.2166,53.3027,53.0348,53.274,133909.0
2022-05-17 14:40:00,55.68,56.0,55.65,55.99,110527.0,53.274,53.5802,53.2453,53.5706,110527.0
2022-05-17 14:50:00,55.98,56.02,55.87,55.89,147849.0,53.561,53.5993,53.4558,53.4749,147849.0
2022-05-17 15:00:00,55.9,56.08,55.88,55.93,173999.0,53.4845,53.6567,53.4653,53.5132,173999.0
2022-05-17 15:10:00,55.93,56.05,55.76,55.97,251797.0,53.5132,53.628,53.3505,53.5514,251797.0
2022-05-17 15:20:00,55.94,56.09,55.91,55.93,179010.0,53.5227,53.6663,53.494,53.5132,179010.0
2022-05-17 15:30:00,55.92,55.98,55.78,55.89,169419.0,53.5036,53.561,53.3697,53.4749,169419.0
2022-05-17 15:40:00,55.89,55.97,55.67,55.73,301591.0,53.4749,53.5514,53.2644,53.3218,301591.0
2022-05-17 15:50:00,55.73,56.21,55.73,56.19,760032.0,53.3218,53.7811,53.3218,53.7619,760032.0
2022-05-18 09:30:00,61.45,62.35,59.01,59.52,1544670.0,58.7946,59.6558,56.4601,56.948,1544670.0
2022-05-18 09:40:00,59.5,60.63,59.13,60.57,1087060.0,56.9289,58.0101,56.5749,57.9527,1087060.0
2022-05-18 09:50:00,60.47,61.46,60.11,60.65,1107603.0,57.857,58.8042,57.5126,58.0292,1107603.0
2022-05-18 10:00:00,60.68,62.61,60.62,62.49,1634660.0,58.0579,59.9045,58.0005,59.7897,1634660.0
2022-05-18 10:10:00,62.46,62.61,61.37,61.73,771135.0,59.761,59.9045,58.7181,59.0625,771135.0
2022-05-18 10:20:00,61.68,63.04,61.68,62.03,902573.0,59.0147,60.3159,59.0147,59.3496,902573.0
2022-05-18 10:30:00,62.06,62.38,61.07,61.54,657184.0,59.3783,59.6845,58.4311,58.8808,657184.0
2022-05-18 10:40:00,61.56,61.87,61.07,61.56,425948.0,58.8999,59.1965,58.4311,58.8999,425948.0
2022-05-18 10:50:00,61.52,61.87,61.29,61.86,413079.0,58.8616,59.1965,58.6416,59.1869,413079.0
2022-05-18 11:00:00,61.82,62.09,61.21,61.3,315762.0,59.1487,59.407,58.565,58.6511,315762.0
2022-05-18 11:10:00,61.29,61.55,60.83,60.94,264889.0,58.6416,58.8903,58.2014,58.3067,264889.0
2022-05-18 11:20:00,60.9,61.3,59.2,60.37,1216943.0,58.2684,58.6511,56.6419,57.7613,1216943.0
2022-05-18 11:30:00,60.34,60.93,60.19,60.7,491666.0,57.7326,58.2971,57.5891,58.0771,491666.0
2022-05-18 11:40:00,60.71,61.27,60.63,61.27,520018.0,58.0866,58.6224,58.0101,58.6224,520018.0
2022-05-18 11:50:00,61.23,61.61,60.93,60.98,512870.0,58.5842,58.9477,58.2971,58.345,512870.0
2022-05-18 12:00:00,61.0,61.02,60.62,60.92,416378.0,58.3641,58.3832,58.0005,58.2876,416378.0
2022-05-18 12:10:00,60.91,61.3,60.87,60.98,309163.0,58.278,58.6511,58.2397,58.345,309163.0
2022-05-18 12:20:00,60.98,61.09,60.54,60.76,281262.0,58.345,58.4502,57.924,58.1345,281262.0
2022-05-18 12:30:00,60.77,61.32,60.75,61.25,219392.0,58.144,58.6703,58.1249,58.6033,219392.0
2022-05-18 12:40:00,61.22,61.63,61.15,61.53,413763.0,58.5746,58.9669,58.5076,58.8712,413763.0
2022-05-18 12:50:00,61.56,61.87,61.16,61.26,292192.0,58.8999,59.1965,58.5172,58.6129,292192.0
2022-05-18 13:00:00,61.29,61.58,60.96,61.05,178799.0,58.6416,58.919,58.3258,58.4119,178799.0
2022-05-18 13:10:00,61.04,61.18,60.88,61.05,207060.0,58.4024,58.5363,58.2493,58.4119,207060.0
2022-05-18 13:20:00,61.05,61.32,60.91,61.11,179118.0,58.4119,58.6703,58.278,58.4693,179118.0
2022-05-18 13:30:00,61.09,61.4,60.93,61.04,171119.0,58.4502,58.7468,58.2971,58.4024,171119.0
2022-05-18 13:40:00,61.04,61.04,60.54,60.72,218057.0,58.4024,58.4024,57.924,58.0962,218057.0
2022-05-18 13:50:00,60.73,60.95,60.52,60.71,263298.0,58.1058,58.3163,57.9048,58.0866,263298.0
2022-05-18 14:00:00,60.71,60.82,60.48,60.79,162539.0,58.0866,58.1919,57.8666,58.1632,162539.0
2022-05-18 14:10:00,60.78,60.84,60.39,60.58,234135.0,58.1536,58.211,57.7805,57.9622,234135.0
2022-05-18 14:20:00,60.57,60.66,60.45,60.56,167927.0,57.9527,58.0388,57.8379,57.9431,167927.0
2022-05-18 14:30:00,60.55,60.59,60.09,60.19,236522.0,57.9335,57.9718,57.4934,57.5891,236522.0
2022-05-18 14:40:00,60.19,60.29,59.98,60.14,236285.0,57.5891,57.6848,57.3882,57.5413,236285.0
2022-05-18 14:50:00,60.11,60.26,59.89,59.95,162201.0,57.5126,57.6561,57.3021,57.3595,162201.0
2022-05-18 15:00:00,59.95,60.05,59.75,59.87,264461.0,57.3595,57.4551,57.1681,57.2829,264461.0
2022-05-18 15:10:00,59.88,60.03,59.78,59.9,352452.0,57.2925,57.436,57.1968,57.3116,352452.0
2022-05-18 15:20:00,59.9,60.07,59.64,59.74,346479.0,57.3116,57.4743,57.0629,57.1585,346479.0
2022-05-18 15:30:00,59.75,59.83,59.47,59.74,673770.0,57.1681,57.2447,56.9002,57.1585,673770.0
2022-05-18 15:40:00,59.74,59.83,59.67,59.71,714294.0,57.1585,57.2447,57.0916,57.1298,714294.0
2022-05-18 15:50:00,59.7,60.35,59.7,60.21,1946135.0,57.1203,57.7422,57.1203,57.6082,1946135.0
2022-05-19 09:30:00,59.62,61.05,59.0,60.22,548673.0,57.0437,58.4119,56.4505,57.6178,548673.0
2022-05-19 09:40:00,60.19,60.22,59.63,59.98,358558.0,57.5891,57.6178,57.0533,57.3882,358558.0
2022-05-19 09:50:00,59.95,60.3,59.78,59.78,192751.0,57.3595,57.6943,57.1968,57.1968,192751.0
2022-05-19 10:00:00,59.81,61.39,59.7,60.56,458708.0,57.2255,58.7372,57.1203,57.9431,458708.0
2022-05-19 10:10:00,60.55,61.62,60.46,61.54,415486.0,57.9335,58.9573,57.8474,58.8808,415486.0
2022-05-19 10:20:00,61.49,61.82,61.09,61.18,260052.0,58.8329,59.1487,58.4502,58.5363,260052.0
2022-05-19 10:30:00,61.16,61.63,61.08,61.19,269203.0,58.5172,58.9669,58.4406,58.5459,269203.0
2022-05-19 10:40:00,61.18,61.39,60.98,61.16,146713.0,58.5363,58.7372,58.345,58.5172,146713.0
2022-05-19 10:50:00,61.14,61.78,61.11,61.78,243737.0,58.498,59.1104,58.4693,59.1104,243737.0
2022-05-19 11:00:00,61.79,61.98,61.06,61.16,204223.0,59.12,59.3017,58.4215,58.5172,204223.0
2022-05-19 11:10:00,61.16,61.52,60.87,61.05,155463.0,58.5172,58.8616,58.2397,58.4119,155463.0
2022-05-19 11:20:00,61.0,61.07,60.52,60.55,172525.0,58.3641,58.4311,57.9048,57.9335,172525.0
2022-05-19 11:30:00,60.56,61.29,60.55,61.26,121631.0,57.9431,58.6416,57.9335,58.6129,121631.0
2022-05-19 11:40:00,61.26,61.52,61.15,61.38,154590.0,58.6129,58.8616,58.5076,58.7277,154590.0
2022-05-19 11:50:00,61.37,61.38,61.03,61.22,107725.0,58.7181,58.7277,58.3928,58.5746,107725.0
2022-05-19 12:00:00,61.22,61.69,61.17,61.68,162075.0,58.5746,59.0243,58.5267,59.0147,162075.0
2022-05-19 12:10:00,61.68,61.7,61.27,61.33,138190.0,59.0147,59.0338,58.6224,58.6798,138190.0
2022-05-19 12:20:00,61.33,61.7,61.01,61.68,197882.0,58.6798,59.0338,58.3737,59.0147,197882.0
2022-05-19 12:30:00,61.67,61.72,61.22,61.29,127272.0,59.0051,59.053,58.5746,58.6416,127272.0
2022-05-19 12:40:00,61.28,61.33,61.15,61.29,123457.0,58.632,58.6798,58.5076,58.6416,123457.0
2022-05-19 12:50:00,61.3,61.47,61.3,61.36,132883.0,58.6511,58.8138,58.6511,58.7085,132883.0
2022-05-19 13:00:00,61.37,61.47,61.18,61.29,124852.0,58.7181,58.8138,58.5363,58.6416,124852.0
2022-05-19 13:10:00,61.3,61.77,61.13,61.72,194194.0,58.6511,59.1008,58.4885,59.053,194194.0
2022-05-19 13:20:00,61.74,61.83,61.57,61.75,142823.0,59.0721,59.1582,58.9095,59.0817,142823.0
2022-05-19 13:30:00,61.75,61.89,61.57,61.89,206376.0,59.0817,59.2156,58.9095,59.2156,206376.0
2022-05-19 13:40:00,61.87,61.99,61.75,61.78,168813.0,59.1965,59.3113,59.0817,59.1104,168813.0
2022-05-19 13:50:00,61.78,62.74,61.77,62.38,255949.0,59.1104,60.0289,59.1008,59.6845,255949.0
2022-05-19 14:00:00,62.36,62.36,62.05,62.18,149831.0,59.6653,59.6653,59.3687,59.4931,149831.0
2022-05-19 14:10:00,62.19,62.53,62.15,62.37,222830.0,59.5027,59.828,59.4644,59.6749,222830.0
2022-05-19 14:20:00,62.38,62.42,62.13,62.21,150477.0,59.6845,59.7227,59.4453,59.5218,150477.0
2022-05-19 14:30:00,62.2,62.58,62.12,62.4,189976.0,59.5122,59.8758,59.4357,59.7036,189976.0
2022-05-19 14:40:00,62.4,62.59,62.06,62.52,180501.0,59.7036,59.8854,59.3783,59.8184,180501.0
2022-05-19 14:50:00,62.5,62.73,62.43,62.68,241680.0,59.7993,60.0193,59.7323,59.9715,241680.0
2022-05-19 15:00:00,62.68,62.9,62.5,62.51,259825.0,59.9715,60.182,59.7993,59.8088,259825.0
2022-05-19 15:10:00,62.51,62.51,62.21,62.39,250974.0,59.8088,59.8088,59.5218,59.694,250974.0
2022-05-19 15:20:00,62.39,62.4,62.0,62.03,279333.0,59.694,59.7036,59.3209,59.3496,279333.0
2022-05-19 15:30:00,62.02,62.11,61.66,61.81,524695.0,59.34,59.4261,58.9956,59.1391,524695.0
2022-05-19 15:40:00,61.82,62.08,61.66,61.88,608168.0,59.1487,59.3974,58.9956,59.2061,608168.0
2022-05-19 15:50:00,61.88,61.91,61.27,61.41,1638793.0,59.2061,59.2348,58.6224,58.7564,1638793.0
2022-05-20 09:30:00,58.61,59.85,58.05,58.58,1000359.0,56.0774,57.2638,55.5416,56.0487,1000359.0
2022-05-20 09:40:00,58.55,59.07,58.12,58.18,502393.0,56.02,56.5175,55.6085,55.666,502393.0
2022-05-20 09:50:00,58.17,58.38,57.71,57.8,900195.0,55.6564,55.8573,55.2163,55.3024,900195.0
2022-05-20 10:00:00,57.77,58.03,57.35,57.94,332171.0,55.2737,55.5224,54.8718,55.4363,332171.0
2022-05-20 10:10:00,57.96,58.47,57.71,58.4,247566.0,55.4555,55.9434,55.2163,55.8764,247566.0
2022-05-20 10:20:00,58.4,58.62,58.2,58.58,293328.0,55.8764,56.0869,55.6851,56.0487,293328.0
2022-05-20 10:30:00,58.59,58.74,58.32,58.65,365887.0,56.0582,56.2018,55.7999,56.1156,365887.0
2022-05-20 10:40:00,58.65,59.0,58.15,58.33,331966.0,56.1156,56.4505,55.6372,55.8095,331966.0
2022-05-20 10:50:00,58.34,58.47,57.71,57.79,472490.0,55.819,55.9434,55.2163,55.2928,472490.0
2022-05-20 11:00:00,57.77,57.89,57.65,57.85,210398.0,55.2737,55.3885,55.1589,55.3502,210398.0
2022-05-20 11:10:00,57.82,57.97,57.73,57.79,146812.0,55.3215,55.465,55.2354,55.2928,146812.0
2022-05-20 11:20:00,57.79,57.96,57.68,57.88,159245.0,55.2928,55.4555,55.1876,55.3789,159245.0
2022-05-20 11:30:00,57.88,58.06,57.77,57.85,350048.0,55.3789,55.5511,55.2737,55.3502,350048.0
2022-05-20 11:40:00,57.86,57.92,57.63,57.83,213414.0,55.3598,55.4172,55.1397,55.3311,213414.0
2022-05-20 11:50:00,57.85,57.9,57.62,57.76,158934.0,55.3502,55.398,55.1301,55.2641,158934.0
2022-05-20 12:00:00,57.76,57.77,57.15,57.15,316436.0,55.2641,55.2737,54.6805,54.6805,316436.0
2022-05-20 12:10:00,57.15,57.22,56.86,57.01,292069.0,54.6805,54.7474,54.403,54.5465,292069.0
2022-05-20 12:20:00,57.01,57.1,56.92,57.04,108985.0,54.5465,54.6326,54.4604,54.5752,108985.0
2022-05-20 12:30:00,57.03,57.03,56.57,56.6,222039.0,54.5656,54.5656,54.1255,54.1542,222039.0
2022-05-20 12:40:00,56.59,56.66,56.37,56.62,192328.0,54.1447,54.2116,53.9342,54.1734,192328.0
2022-05-20 12:50:00,56.62,56.69,56.39,56.54,294426.0,54.1734,54.2403,53.9533,54.0968,294426.0
2022-05-20 13:00:00,56.54,56.55,56.3,56.37,147594.0,54.0968,54.1064,53.8672,53.9342,147594.0
2022-05-20 13:10:00,56.38,56.47,56.28,56.32,115719.0,53.9437,54.0298,53.8481,53.8863,115719.0
2022-05-20 13:20:00,56.31,56.39,56.19,56.25,97509.0,53.8768,53.9533,53.7619,53.8193,97509.0
2022-05-20 13:30:00,56.24,56.62,56.23,56.45,189743.0,53.8098,54.1734,53.8002,54.0107,189743.0
2022-05-20 13:40:00,56.46,56.54,56.17,56.21,327446.0,54.0203,54.0968,53.7428,53.7811,327446.0
2022-05-20 13:50:00,56.2,56.38,56.2,56.32,171913.0,53.7715,53.9437,53.7715,53.8863,171913.0
2022-05-20 14:00:00,56.32,56.35,56.06,56.13,140740.0,53.8863,53.915,53.6376,53.7045,140740.0
2022-05-20 14:10:00,56.12,56.29,56.01,56.03,135189.0,53.695,53.8576,53.5897,53.6089,135189.0
2022-05-20 14:20:00,56.03,56.06,55.89,55.98,104351.0,53.6089,53.6376,53.4749,53.561,104351.0
2022-05-20 14:30:00,55.96,56.0,55.72,55.93,118497.0,53.5419,53.5802,53.3123,53.5132,118497.0
2022-05-20 14:40:00,55.92,56.39,55.92,56.39,117730.0,53.5036,53.9533,53.5036,53.9533,117730.0
2022-05-20 14:50:00,56.41,56.92,56.33,56.53,448631.0,53.9724,54.4604,53.8959,54.0872,448631.0
2022-05-20 15:00:00,56.55,56.78,56.43,56.5,183644.0,54.1064,54.3264,53.9916,54.0585,183644.0
2022-05-20 15:10:00,56.5,56.62,56.38,56.6,133450.0,54.0585,54.1734,53.9437,54.1542,133450.0
2022-05-20 15:20:00,56.61,57.41,56.6,57.32,266690.0,54.1638,54.9292,54.1542,54.8431,266690.0
2022-05-20 15:30:00,57.32,57.81,57.25,57.72,505409.0,54.8431,55.3119,54.7761,55.2258,505409.0
2022-05-20 15:40:00,57.72,57.96,57.56,57.81,465958.0,55.2258,55.4555,55.0727,55.3119,465958.0
2022-05-20 15:50:00,57.81,57.99,57.65,57.89,1031818.0,55.3119,55.4842,55.1589,55.3885,1031818.0
2022-05-23 09:30:00,58.11,58.47,57.75,58.05,244989.0,55.599,55.9434,55.2545,55.5416,244989.0
2022-05-23 09:40:00,58.05,59.73,57.92,59.55,287188.0,55.5416,57.149,55.4172,56.9768,287188.0
2022-05-23 09:50:00,59.56,59.94,59.16,59.47,280066.0,56.9863,57.3499,56.6036,56.9002,280066.0
2022-05-23 10:00:00,59.48,59.5,58.94,59.06,300951.0,56.9098,56.9289,56.3931,56.5079,300951.0
2022-05-23 10:10:00,59.07,59.48,58.97,59.4,141916.0,56.5175,56.9098,56.4218,56.8332,141916.0
2022-05-23 10:20:00,59.4,59.99,59.28,59.96,250050.0,56.8332,57.3977,56.7184,57.369,250050.0
2022-05-23 10:30:00,59.95,60.21,59.88,60.11,218453.0,57.3595,57.6082,57.2925,57.5126,218453.0
2022-05-23 10:40:00,60.09,60.36,59.98,60.15,127228.0,57.4934,57.7517,57.3882,57.5508,127228.0
2022-05-23 10:50:00,60.11,60.29,60.03,60.19,153808.0,57.5126,57.6848,57.436,57.5891,153808.0
2022-05-23 11:00:00,60.2,60.74,60.17,60.47,191014.0,57.5987,58.1153,57.57,57.857,191014.0
2022-05-23 11:10:00,60.48,60.94,60.45,60.87,232108.0,57.8666,58.3067,57.8379,58.2397,232108.0
2022-05-23 11:20:00,60.87,60.97,60.65,60.73,103489.0,58.2397,58.3354,58.0292,58.1058,103489.0
2022-05-23 11:30:00,60.73,60.95,60.7,60.76,120144.0,58.1058,58.3163,58.0771,58.1345,120144.0
2022-05-23 11:40:00,60.75,60.96,60.65,60.67,167330.0,58.1249,58.3258,58.0292,58.0484,167330.0
2022-05-23 11:50:00,60.67,60.97,60.67,60.86,118453.0,58.0484,58.3354,58.0484,58.2301,118453.0
2022-05-23 12:00:00,60.86,61.12,60.78,61.0,100837.0,58.2301,58.4789,58.1536,58.3641,100837.0
2022-05-23 12:10:00,61.0,61.02,60.77,60.82,66505.0,58.3641,58.3832,58.144,58.1919,66505.0
2022-05-23 12:20:00,60.82,60.86,60.74,60.74,54541.0,58.1919,58.2301,58.1153,58.1153,54541.0
2022-05-23 12:30:00,60.75,60.77,60.52,60.68,71028.0,58.1249,58.144,57.9048,58.0579,71028.0
2022-05-23 12:40:00,60.67,60.69,60.48,60.48,61424.0,58.0484,58.0675,57.8666,57.8666,61424.0
2022-05-23 12:50:00,60.49,60.61,60.43,60.59,82215.0,57.8761,57.9909,57.8187,57.9718,82215.0
2022-05-23 13:00:00,60.6,60.76,60.55,60.67,79091.0,57.9814,58.1345,57.9335,58.0484,79091.0
2022-05-23 13:10:00,60.67,60.76,60.55,60.61,83444.0,58.0484,58.1345,57.9335,57.9909,83444.0
2022-05-23 13:20:00,60.61,60.88,60.51,60.8,122116.0,57.9909,58.2493,57.8953,58.1727,122116.0
2022-05-23 13:30:00,60.8,60.89,60.74,60.79,111475.0,58.1727,58.2588,58.1153,58.1632,111475.0
2022-05-23 13:40:00,60.77,60.84,60.67,60.77,131324.0,58.144,58.211,58.0484,58.144,131324.0
2022-05-23 13:50:00,60.77,60.82,60.68,60.81,80719.0,58.144,58.1919,58.0579,58.1823,80719.0
2022-05-23 14:00:00,60.83,60.86,60.57,60.58,63468.0,58.2014,58.2301,57.9527,57.9622,63468.0
2022-05-23 14:10:00,60.58,60.78,60.58,60.75,147796.0,57.9622,58.1536,57.9622,58.1249,147796.0
2022-05-23 14:20:00,60.75,60.82,60.58,60.71,92261.0,58.1249,58.1919,57.9622,58.0866,92261.0
2022-05-23 14:30:00,60.71,60.72,60.57,60.72,70311.0,58.0866,58.0962,57.9527,58.0962,70311.0
2022-05-23 14:40:00,60.71,60.85,60.62,60.69,164725.0,58.0866,58.2206,58.0005,58.0675,164725.0
2022-05-23 14:50:00,60.66,60.74,60.58,60.63,76436.0,58.0388,58.1153,57.9622,58.0101,76436.0
2022-05-23 15:00:00,60.64,60.8,60.63,60.79,58298.0,58.0197,58.1727,58.0101,58.1632,58298.0
2022-05-23 15:10:00,60.8,60.81,60.56,60.69,81943.0,58.1727,58.1823,57.9431,58.0675,81943.0
2022-05-23 15:20:00,60.7,60.71,60.44,60.53,127927.0,58.0771,58.0866,57.8283,57.9144,127927.0
2022-05-23 15:30:00,60.54,60.62,60.29,60.3,240862.0,57.924,58.0005,57.6848,57.6943,240862.0
2022-05-23 15:40:00,60.3,60.37,59.98,60.01,329348.0,57.6943,57.7613,57.3882,57.4169,329348.0
2022-05-23 15:50:00,60.02,60.36,60.01,60.32,518224.0,57.4264,57.7517,57.4169,57.7135,518224.0
2022-05-24 09:30:00,59.2,59.42,58.66,59.33,292575.0,56.6419,56.8524,56.1252,56.7663,292575.0
2022-05-24 09:40:00,59.37,59.51,58.69,58.91,128166.0,56.8045,56.9385,56.1539,56.3644,128166.0
2022-05-24 09:50:00,58.93,59.12,58.78,59.03,172512.0,56.3835,56.5653,56.24,56.4792,172512.0
2022-05-24 10:00:00,59.01,59.09,58.58,58.65,177720.0,56.4601,56.5366,56.0487,56.1156,177720.0
2022-05-24 10:10:00,58.67,58.9,58.52,58.59,106809.0,56.1348,56.3548,55.9913,56.0582,106809.0
2022-05-24 10:20:00,58.61,58.99,58.58,58.92,316386.0,56.0774,56.4409,56.0487,56.374,316386.0
2022-05-24 10:30:00,58.92,58.97,58.51,58.67,122497.0,56.374,56.4218,55.9817,56.1348,122497.0
2022-05-24 10:40:00,58.65,58.92,58.5,58.61,98067.0,56.1156,56.374,55.9721,56.0774,98067.0
2022-05-24 10:50:00,58.61,58.8,58.57,58.72,72049.0,56.0774,56.2592,56.0391,56.1826,72049.0
2022-05-24 11:00:00,58.7,58.76,58.58,58.61,56852.0,56.1635,56.2209,56.0487,56.0774,56852.0
2022-05-24 11:10:00,58.62,58.78,58.48,58.56,88619.0,56.0869,56.24,55.953,56.0295,88619.0
2022-05-24 11:20:00,58.57,58.98,58.5,58.96,98220.0,56.0391,56.4314,55.9721,56.4122,98220.0
2022-05-24 11:30:00,58.98,59.03,58.84,58.88,39304.0,56.4314,56.4792,56.2974,56.3357,39304.0
2022-05-24 11:40:00,58.87,59.42,58.83,59.31,53210.0,56.3261,56.8524,56.2879,56.7471,53210.0
2022-05-24 11:50:00,59.31,59.33,59.09,59.16,49275.0,56.7471,56.7663,56.5366,56.6036,49275.0
2022-05-24 12:00:00,59.12,59.27,59.04,59.26,55960.0,56.5653,56.7088,56.4888,56.6993,55960.0
2022-05-24 12:10:00,59.26,59.61,59.26,59.34,89167.0,56.6993,57.0342,56.6993,56.7758,89167.0
2022-05-24 12:20:00,59.34,59.34,59.14,59.16,83672.0,56.7758,56.7758,56.5845,56.6036,83672.0
2022-05-24 12:30:00,59.16,59.2,59.01,59.06,90016.0,56.6036,56.6419,56.4601,56.5079,90016.0
2022-05-24 12:40:00,59.05,59.1,58.94,59.1,57009.0,56.4984,56.5462,56.3931,56.5462,57009.0
2022-05-24 12:50:00,59.09,59.23,59.03,59.16,50383.0,56.5366,56.6706,56.4792,56.6036,50383.0
2022-05-24 13:00:00,59.16,59.16,58.97,59.09,76332.0,56.6036,56.6036,56.4218,56.5366,76332.0
2022-05-24 13:10:00,59.09,59.36,59.05,59.27,46152.0,56.5366,56.795,56.4984,56.7088,46152.0
2022-05-24 13:20:00,59.26,59.29,59.13,59.17,46553.0,56.6993,56.728,56.5749,56.6132,46553.0
2022-05-24 13:30:00,59.16,59.42,59.11,59.41,78972.0,56.6036,56.8524,56.5558,56.8428,78972.0
2022-05-24 13:40:00,59.42,59.63,59.22,59.23,41685.0,56.8524,57.0533,56.661,56.6706,41685.0
2022-05-24 13:50:00,59.25,59.25,59.13,59.2,42628.0,56.6897,56.6897,56.5749,56.6419,42628.0
2022-05-24 14:00:00,59.2,59.49,59.09,59.45,62294.0,56.6419,56.9193,56.5366,56.8811,62294.0
2022-05-24 14:10:00,59.43,59.63,59.23,59.25,64558.0,56.8619,57.0533,56.6706,56.6897,64558.0
2022-05-24 14:20:00,59.25,59.52,59.22,59.37,54565.0,56.6897,56.948,56.661,56.8045,54565.0
2022-05-24 14:30:00,59.37,59.58,59.33,59.55,53077.0,56.8045,57.0055,56.7663,56.9768,53077.0
2022-05-24 14:40:00,59.55,59.58,59.11,59.11,50905.0,56.9768,57.0055,56.5558,56.5558,50905.0
2022-05-24 14:50:00,59.1,59.21,59.06,59.21,64122.0,56.5462,56.6514,56.5079,56.6514,64122.0
2022-05-24 15:00:00,59.2,59.42,59.18,59.32,67581.0,56.6419,56.8524,56.6227,56.7567,67581.0
2022-05-24 15:10:00,59.32,59.44,59.18,59.28,90761.0,56.7567,56.8715,56.6227,56.7184,90761.0
2022-05-24 15:20:00,59.29,59.5,59.11,59.5,146643.0,56.728,56.9289,56.5558,56.9289,146643.0
2022-05-24 15:30:00,59.51,59.87,59.46,59.76,177322.0,56.9385,57.2829,56.8906,57.1777,177322.0
2022-05-24 15:40:00,59.77,59.84,59.64,59.68,188574.0,57.1872,57.2542,57.0629,57.1011,188574.0
2022-05-24 15:50:00,59.67,59.75,59.45,59.74,652711.0,57.0916,57.1681,56.8811,57.1585,652711.0
2022-05-25 09:30:00,59.45,60.23,59.0,60.21,185469.0,56.8811,57.6274,56.4505,57.6082,185469.0
2022-05-25 09:40:00,60.24,60.59,60.08,60.15,116941.0,57.6369,57.9718,57.4838,57.5508,116941.0
2022-05-25 09:50:00,60.2,60.64,60.19,60.49,105146.0,57.5987,58.0197,57.5891,57.8761,105146.0
2022-05-25 10:00:00,60.48,60.82,60.42,60.67,155511.0,57.8666,58.1919,57.8092,58.0484,155511.0
2022-05-25 10:10:00,60.68,61.46,60.65,61.22,275692.0,58.0579,58.8042,58.0292,58.5746,275692.0
2022-05-25 10:20:00,61.22,61.72,61.13,61.71,217841.0,58.5746,59.053,58.4885,59.0434,217841.0
2022-05-25 10:30:00,61.72,61.77,61.39,61.49,166025.0,59.053,59.1008,58.7372,58.8329,166025.0
2022-05-25 10:40:00,61.52,61.56,61.22,61.35,92586.0,58.8616,58.8999,58.5746,58.699,92586.0
2022-05-25 10:50:00,61.37,61.45,61.09,61.22,71710.0,58.7181,58.7946,58.4502,58.5746,71710.0
2022-05-25 11:00:00,61.2,61.28,60.93,61.11,69697.0,58.5555,58.632,58.2971,58.4693,69697.0
2022-05-25 11:10:00,61.11,61.19,60.95,60.97,49428.0,58.4693,58.5459,58.3163,58.3354,49428.0
2022-05-25 11:20:00,60.96,61.0,60.81,60.88,49060.0,58.3258,58.3641,58.1823,58.2493,49060.0
2022-05-25 11:30:00,60.88,60.93,60.48,60.67,117108.0,58.2493,58.2971,57.8666,58.0484,117108.0
2022-05-25 11:40:00,60.68,60.92,60.61,60.84,64298.0,58.0579,58.2876,57.9909,58.211,64298.0
2022-05-25 11:50:00,60.84,60.95,60.79,60.84,45658.0,58.211,58.3163,58.1632,58.211,45658.0
2022-05-25 12:00:00,60.84,60.92,60.63,60.66,44675.0,58.211,58.2876,58.0101,58.0388,44675.0
2022-05-25 12:10:00,60.64,60.82,60.64,60.67,48035.0,58.0197,58.1919,58.0197,58.0484,48035.0
2022-05-25 12:20:00,60.67,60.67,60.39,60.47,44088.0,58.0484,58.0484,57.7805,57.857,44088.0
2022-05-25 12:30:00,60.48,60.55,60.31,60.36,38652.0,57.8666,57.9335,57.7039,57.7517,38652.0
2022-05-25 12:40:00,60.36,60.52,60.35,60.52,53842.0,57.7517,57.9048,57.7422,57.9048,53842.0
2022-05-25 12:50:00,60.53,60.59,60.38,60.48,66638.0,57.9144,57.9718,57.7709,57.8666,66638.0
2022-05-25 13:00:00,60.47,60.55,60.42,60.48,113614.0,57.857,57.9335,57.8092,57.8666,113614.0
2022-05-25 13:10:00,60.48,60.62,60.43,60.55,60538.0,57.8666,58.0005,57.8187,57.9335,60538.0
2022-05-25 13:20:00,60.55,60.7,60.53,60.67,46180.0,57.9335,58.0771,57.9144,58.0484,46180.0
2022-05-25 13:30:00,60.65,60.73,60.58,60.67,41402.0,58.0292,58.1058,57.9622,58.0484,41402.0
2022-05-25 13:40:00,60.67,60.67,60.57,60.65,52395.0,58.0484,58.0484,57.9527,58.0292,52395.0
2022-05-25 13:50:00,60.66,60.71,60.53,60.65,88106.0,58.0388,58.0866,57.9144,58.0292,88106.0
2022-05-25 14:00:00,60.64,61.13,60.09,60.43,248421.0,58.0197,58.4885,57.4934,57.8187,248421.0
2022-05-25 14:10:00,60.47,60.81,60.39,60.77,114665.0,57.857,58.1823,57.7805,58.144,114665.0
2022-05-25 14:20:00,60.76,61.13,60.75,61.06,106154.0,58.1345,58.4885,58.1249,58.4215,106154.0
2022-05-25 14:30:00,61.07,61.32,61.07,61.16,121049.0,58.4311,58.6703,58.4311,58.5172,121049.0
2022-05-25 14:40:00,61.15,61.28,61.11,61.16,99196.0,58.5076,58.632,58.4693,58.5172,99196.0
2022-05-25 14:50:00,61.18,61.52,61.15,61.48,131752.0,58.5363,58.8616,58.5076,58.8234,131752.0
2022-05-25 15:00:00,61.47,61.64,61.39,61.57,107210.0,58.8138,58.9764,58.7372,58.9095,107210.0
2022-05-25 15:10:00,61.57,61.59,61.39,61.4,95641.0,58.9095,58.9286,58.7372,58.7468,95641.0
2022-05-25 15:20:00,61.4,61.52,61.32,61.48,130341.0,58.7468,58.8616,58.6703,58.8234,130341.0
2022-05-25 15:30:00,61.49,61.62,61.3,61.35,239966.0,58.8329,58.9573,58.6511,58.699,239966.0
2022-05-25 15:40:00,61.34,61.43,61.21,61.26,284760.0,58.6894,58.7755,58.565,58.6129,284760.0
2022-05-25 15:50:00,61.25,61.44,61.07,61.25,665716.0,58.6033,58.7851,58.4311,58.6033,665716.0
2022-05-26 09:30:00,62.83,63.54,62.61,62.71,310569.0,60.115,60.7943,59.9045,60.0002,310569.0
2022-05-26 09:40:00,62.79,63.26,62.5,62.53,153301.0,60.0767,60.5264,59.7993,59.828,153301.0
2022-05-26 09:50:00,62.47,62.66,62.28,62.52,150582.0,59.7706,59.9524,59.5888,59.8184,150582.0
2022-05-26 10:00:00,62.56,62.64,62.07,62.07,139310.0,59.8567,59.9332,59.3879,59.3879,139310.0
2022-05-26 10:10:00,62.07,62.12,61.94,62.08,199371.0,59.3879,59.4357,59.2635,59.3974,199371.0
2022-05-26 10:20:00,62.08,62.23,61.87,61.92,221898.0,59.3974,59.5409,59.1965,59.2443,221898.0
2022-05-26 10:30:00,61.96,62.26,61.83,62.17,212784.0,59.2826,59.5696,59.1582,59.4835,212784.0
2022-05-26 10:40:00,62.16,62.38,62.14,62.29,184006.0,59.474,59.6845,59.4548,59.5984,184006.0
2022-05-26 10:50:00,62.3,62.51,62.13,62.5,201949.0,59.6079,59.8088,59.4453,59.7993,201949.0
2022-05-26 11:00:00,62.51,62.82,62.42,62.72,288512.0,59.8088,60.1054,59.7227,60.0098,288512.0
2022-05-26 11:10:00,62.72,63.13,62.71,62.94,146742.0,60.0098,60.4021,60.0002,60.2203,146742.0
2022-05-26 11:20:00,62.92,63.07,62.86,63.04,75852.0,60.2011,60.3446,60.1437,60.3159,75852.0
2022-05-26 11:30:00,63.03,63.1,62.84,62.96,75152.0,60.3064,60.3733,60.1246,60.2394,75152.0
2022-05-26 11:40:00,62.94,62.94,62.79,62.87,40083.0,60.2203,60.2203,60.0767,60.1533,40083.0
2022-05-26 11:50:00,62.87,62.93,62.78,62.9,56939.0,60.1533,60.2107,60.0672,60.182,56939.0
2022-05-26 12:00:00,62.89,63.07,62.83,62.91,46187.0,60.1724,60.3446,60.115,60.1916,46187.0
2022-05-26 12:10:00,62.91,63.2,62.91,63.12,127348.0,60.1916,60.469,60.1916,60.3925,127348.0
2022-05-26 12:20:00,63.12,63.38,63.08,63.37,65909.0,60.3925,60.6413,60.3542,60.6317,65909.0
2022-05-26 12:30:00,63.37,63.44,63.31,63.4,63396.0,60.6317,60.6987,60.5743,60.6604,63396.0
2022-05-26 12:40:00,63.4,63.65,63.38,63.61,111724.0,60.6604,60.8996,60.6413,60.8613,111724.0
2022-05-26 12:50:00,63.62,63.68,63.52,63.63,82642.0,60.8709,60.9283,60.7752,60.8804,82642.0
2022-05-26 13:00:00,63.61,63.76,63.59,63.73,88279.0,60.8613,61.0048,60.8422,60.9761,88279.0
2022-05-26 13:10:00,63.75,63.82,63.67,63.82,134228.0,60.9953,61.0622,60.9187,61.0622,134228.0
2022-05-26 13:20:00,63.83,63.88,63.72,63.88,107804.0,61.0718,61.1196,60.9666,61.1196,107804.0
2022-05-26 13:30:00,63.89,64.09,63.85,64.07,180715.0,61.1292,61.3206,61.0909,61.3014,180715.0
2022-05-26 13:40:00,64.07,64.21,63.94,64.01,167855.0,61.3014,61.4354,61.1771,61.244,167855.0
2022-05-26 13:50:00,64.02,64.26,64.0,64.22,121254.0,61.2536,61.4832,61.2345,61.445,121254.0
2022-05-26 14:00:00,64.22,64.3,63.99,64.15,140968.0,61.445,61.5215,61.2249,61.378,140968.0
2022-05-26 14:10:00,64.15,64.16,63.96,63.98,92923.0,61.378,61.3875,61.1962,61.2153,92923.0
2022-05-26 14:20:00,63.99,64.08,63.87,64.01,84992.0,61.2249,61.311,61.1101,61.244,84992.0
2022-05-26 14:30:00,64.01,64.03,63.83,63.91,106054.0,61.244,61.2632,61.0718,61.1483,106054.0
2022-05-26 14:40:00,63.88,64.08,63.82,64.07,122578.0,61.1196,61.311,61.0622,61.3014,122578.0
2022-05-26 14:50:00,64.06,64.1,63.98,64.05,79686.0,61.2919,61.3301,61.2153,61.2823,79686.0
2022-05-26 15:00:00,64.04,64.07,63.9,64.04,115312.0,61.2727,61.3014,61.1388,61.2727,115312.0
2022-05-26 15:10:00,64.03,64.07,63.69,63.87,154862.0,61.2632,61.3014,60.9379,61.1101,154862.0
2022-05-26 15:20:00,63.88,63.92,63.64,63.76,188199.0,61.1196,61.1579,60.89,61.0048,188199.0
2022-05-26 15:30:00,63.75,63.82,63.66,63.78,317617.0,60.9953,61.0622,60.9092,61.024,317617.0
2022-05-26 15:40:00,63.78,64.12,63.78,64.06,355432.0,61.024,61.3493,61.024,61.2919,355432.0
2022-05-26 15:50:00,64.06,64.25,63.94,64.14,1061266.0,61.2919,61.4737,61.1771,61.3684,1061266.0
2022-05-27 09:30:00,63.78,64.68,63.78,64.54,286961.0,61.024,61.8851,61.024,61.7511,286961.0
2022-05-27 09:40:00,64.52,64.83,64.3,64.42,132356.0,61.732,62.0286,61.5215,61.6363,132356.0
2022-05-27 09:50:00,64.4,64.84,64.32,64.68,176454.0,61.6172,62.0382,61.5406,61.8851,176454.0
2022-05-27 10:00:00,64.68,64.73,64.18,64.37,210545.0,61.8851,61.9329,61.4067,61.5885,210545.0
2022-05-27 10:10:00,64.38,64.47,63.94,63.99,133967.0,61.598,61.6841,61.1771,61.2249,133967.0
2022-05-27 10:20:00,63.99,64.03,63.66,63.8,289548.0,61.2249,61.2632,60.9092,61.0431,289548.0
2022-05-27 10:30:00,63.8,63.81,63.55,63.7,161785.0,61.0431,61.0527,60.8039,60.9474,161785.0
2022-05-27 10:40:00,63.71,63.76,63.47,63.62,164919.0,60.957,61.0048,60.7274,60.8709,164919.0
2022-05-27 10:50:00,63.63,63.67,63.42,63.47,130574.0,60.8804,60.9187,60.6795,60.7274,130574.0
2022-05-27 11:00:00,63.48,63.72,63.37,63.72,73992.0,60.7369,60.9666,60.6317,60.9666,73992.0
2022-05-27 11:10:00,63.71,63.92,63.68,63.89,83371.0,60.957,61.1579,60.9283,61.1292,83371.0
2022-05-27 11:20:00,63.88,63.93,63.84,63.91,76885.0,61.1196,61.1675,61.0814,61.1483,76885.0
2022-05-27 11:30:00,63.93,64.0,63.84,63.92,59759.0,61.1675,61.2345,61.0814,61.1579,59759.0
2022-05-27 11:40:00,63.92,64.15,63.87,64.08,69524.0,61.1579,61.378,61.1101,61.311,69524.0
2022-05-27 11:50:00,64.08,64.11,63.97,64.0,98305.0,61.311,61.3397,61.2058,61.2345,98305.0
2022-05-27 12:00:00,64.01,64.21,64.01,64.11,94627.0,61.244,61.4354,61.244,61.3397,94627.0
2022-05-27 12:10:00,64.12,64.19,63.95,64.01,60764.0,61.3493,61.4162,61.1866,61.244,60764.0
2022-05-27 12:20:00,64.03,64.05,63.91,63.97,50866.0,61.2632,61.2823,61.1483,61.2058,50866.0
2022-05-27 12:30:00,63.96,64.0,63.8,63.85,54971.0,61.1962,61.2345,61.0431,61.0909,54971.0
2022-05-27 12:40:00,63.84,63.92,63.62,63.62,72140.0,61.0814,61.1579,60.8709,60.8709,72140.0
2022-05-27 12:50:00,63.63,63.76,63.59,63.73,63657.0,60.8804,61.0048,60.8422,60.9761,63657.0
2022-05-27 13:00:00,63.72,63.87,63.67,63.84,90948.0,60.9666,61.1101,60.9187,61.0814,90948.0
2022-05-27 13:10:00,63.84,63.87,63.74,63.79,72909.0,61.0814,61.1101,60.9857,61.0335,72909.0
2022-05-27 13:20:00,63.77,63.79,63.65,63.75,75478.0,61.0144,61.0335,60.8996,60.9953,75478.0
2022-05-27 13:30:00,63.76,63.81,63.63,63.71,65126.0,61.0048,61.0527,60.8804,60.957,65126.0
2022-05-27 13:40:00,63.7,63.72,63.58,63.66,70769.0,60.9474,60.9666,60.8326,60.9092,70769.0
2022-05-27 13:50:00,63.66,63.92,63.65,63.82,82651.0,60.9092,61.1579,60.8996,61.0622,82651.0
2022-05-27 14:00:00,63.83,63.85,63.66,63.72,53374.0,61.0718,61.0909,60.9092,60.9666,53374.0
2022-05-27 14:10:00,63.72,63.79,63.67,63.75,63346.0,60.9666,61.0335,60.9187,60.9953,63346.0
2022-05-27 14:20:00,63.76,63.76,63.64,63.73,58955.0,61.0048,61.0048,60.89,60.9761,58955.0
2022-05-27 14:30:00,63.73,63.79,63.7,63.76,101802.0,60.9761,61.0335,60.9474,61.0048,101802.0
2022-05-27 14:40:00,63.76,63.97,63.76,63.84,86196.0,61.0048,61.2058,61.0048,61.0814,86196.0
2022-05-27 14:50:00,63.83,63.99,63.78,63.98,79001.0,61.0718,61.2249,61.024,61.2153,79001.0
2022-05-27 15:00:00,63.97,64.17,63.96,64.13,154929.0,61.2058,61.3971,61.1962,61.3588,154929.0
2022-05-27 15:10:00,64.13,64.15,64.04,64.11,74447.0,61.3588,61.378,61.2727,61.3397,74447.0
2022-05-27 15:20:00,64.11,64.25,64.1,64.19,111949.0,61.3397,61.4737,61.3301,61.4162,111949.0
2022-05-27 15:30:00,64.19,64.38,64.18,64.25,129933.0,61.4162,61.598,61.4067,61.4737,129933.0
2022-05-27 15:40:00,64.25,64.48,64.23,64.33,173950.0,61.4737,61.6937,61.4545,61.5502,173950.0
2022-05-27 15:50:00,64.32,64.6,64.21,64.59,432135.0,61.5406,61.8085,61.4354,61.799,432135.0
2022-05-31 09:30:00,64.24,64.24,63.0,63.0,256638.0,61.4641,61.4641,60.2777,60.2777,256638.0
2022-05-31 09:40:00,63.0,63.44,62.63,63.05,161909.0,60.2777,60.6987,59.9237,60.3255,161909.0
2022-05-31 09:50:00,63.04,63.26,63.0,63.1,104374.0,60.3159,60.5264,60.2777,60.3733,104374.0
2022-05-31 10:00:00,63.09,63.22,62.8,63.0,127429.0,60.3638,60.4882,60.0863,60.2777,127429.0
2022-05-31 10:10:00,63.0,63.37,62.99,63.26,89021.0,60.2777,60.6317,60.2681,60.5264,89021.0
2022-05-31 10:20:00,63.27,63.56,63.25,63.27,87059.0,60.536,60.8135,60.5169,60.536,87059.0
2022-05-31 10:30:00,63.27,63.47,63.22,63.44,50532.0,60.536,60.7274,60.4882,60.6987,50532.0
2022-05-31 10:40:00,63.42,63.72,63.4,63.54,100458.0,60.6795,60.9666,60.6604,60.7943,100458.0
2022-05-31 10:50:00,63.52,63.77,63.36,63.48,69350.0,60.7752,61.0144,60.6221,60.7369,69350.0
2022-05-31 11:00:00,63.48,63.74,63.44,63.5,99312.0,60.7369,60.9857,60.6987,60.7561,99312.0
2022-05-31 11:10:00,63.49,63.51,63.33,63.36,67230.0,60.7465,60.7656,60.5934,60.6221,67230.0
2022-05-31 11:20:00,63.35,63.39,63.21,63.31,46318.0,60.6125,60.6508,60.4786,60.5743,46318.0
2022-05-31 11:30:00,63.28,63.52,63.28,63.52,51391.0,60.5456,60.7752,60.5456,60.7752,51391.0
2022-05-31 11:40:00,63.52,63.71,63.45,63.65,38703.0,60.7752,60.957,60.7082,60.8996,38703.0
2022-05-31 11:50:00,63.64,63.92,63.57,63.77,80369.0,60.89,61.1579,60.823,61.0144,80369.0
2022-05-31 12:00:00,63.77,63.95,63.76,63.82,44579.0,61.0144,61.1866,61.0048,61.0622,44579.0
2022-05-31 12:10:00,63.83,63.86,63.61,63.71,86018.0,61.0718,61.1005,60.8613,60.957,86018.0
2022-05-31 12:20:00,63.72,63.74,63.48,63.68,34301.0,60.9666,60.9857,60.7369,60.9283,34301.0
2022-05-31 12:30:00,63.68,63.85,63.63,63.77,31688.0,60.9283,61.0909,60.8804,61.0144,31688.0
2022-05-31 12:40:00,63.77,63.91,63.74,63.79,30404.0,61.0144,61.1483,60.9857,61.0335,30404.0
2022-05-31 12:50:00,63.78,63.85,63.73,63.77,40799.0,61.024,61.0909,60.9761,61.0144,40799.0
2022-05-31 13:00:00,63.74,63.81,63.55,63.76,29630.0,60.9857,61.0527,60.8039,61.0048,29630.0
2022-05-31 13:10:00,63.77,63.78,63.5,63.52,29755.0,61.0144,61.024,60.7561,60.7752,29755.0
2022-05-31 13:20:00,63.52,63.54,63.39,63.49,32428.0,60.7752,60.7943,60.6508,60.7465,32428.0
2022-05-31 13:30:00,63.48,63.69,63.45,63.68,39631.0,60.7369,60.9379,60.7082,60.9283,39631.0
2022-05-31 13:40:00,63.7,63.88,63.69,63.78,27387.0,60.9474,61.1196,60.9379,61.024,27387.0
2022-05-31 13:50:00,63.79,64.12,63.79,64.11,39273.0,61.0335,61.3493,61.0335,61.3397,39273.0
2022-05-31 14:00:00,64.07,64.16,63.88,63.99,37161.0,61.3014,61.3875,61.1196,61.2249,37161.0
2022-05-31 14:10:00,63.98,64.01,63.89,63.93,31324.0,61.2153,61.244,61.1292,61.1675,31324.0
2022-05-31 14:20:00,63.92,63.96,63.74,63.86,60160.0,61.1579,61.1962,60.9857,61.1005,60160.0
2022-05-31 14:30:00,63.87,63.9,63.8,63.87,39555.0,61.1101,61.1388,61.0431,61.1101,39555.0
2022-05-31 14:40:00,63.87,63.88,63.59,63.68,40286.0,61.1101,61.1196,60.8422,60.9283,40286.0
2022-05-31 14:50:00,63.67,63.8,63.6,63.75,47448.0,60.9187,61.0431,60.8517,60.9953,47448.0
2022-05-31 15:00:00,63.75,63.75,63.49,63.7,71763.0,60.9953,60.9953,60.7465,60.9474,71763.0
2022-05-31 15:10:00,63.7,63.79,63.48,63.58,78243.0,60.9474,61.0335,60.7369,60.8326,78243.0
2022-05-31 15:20:00,63.58,63.84,63.58,63.73,82906.0,60.8326,61.0814,60.8326,60.9761,82906.0
2022-05-31 15:30:00,63.73,63.94,63.73,63.89,107862.0,60.9761,61.1771,60.9761,61.1292,107862.0
2022-05-31 15:40:00,63.89,63.95,63.64,63.64,141053.0,61.1292,61.1866,60.89,60.89,141053.0
2022-05-31 15:50:00,63.65,63.87,63.43,63.58,447778.0,60.8996,61.1101,60.6891,60.8326,447778.0
2022-06-01 09:30:00,64.36,64.43,63.62,63.69,142039.0,61.5789,61.6459,60.8709,60.9379,142039.0
2022-06-01 09:40:00,63.7,64.02,63.22,63.28,60639.0,60.9474,61.2536,60.4882,60.5456,60639.0
2022-06-01 09:50:00,63.28,63.41,62.94,63.05,90621.0,60.5456,60.67,60.2203,60.3255,90621.0
2022-06-01 10:00:00,63.03,63.3,62.79,62.86,79685.0,60.3064,60.5647,60.0767,60.1437,79685.0
2022-06-01 10:10:00,62.86,62.93,62.55,62.61,115886.0,60.1437,60.2107,59.8471,59.9045,115886.0
2022-06-01 10:20:00,62.62,62.69,62.4,62.42,90624.0,59.9141,59.9811,59.7036,59.7227,90624.0
2022-06-01 10:30:00,62.45,62.63,62.38,62.46,60414.0,59.7514,59.9237,59.6845,59.761,60414.0
2022-06-01 10:40:00,62.47,62.55,62.28,62.28,31041.0,59.7706,59.8471,59.5888,59.5888,31041.0
2022-06-01 10:50:00,62.29,62.75,62.28,62.65,68651.0,59.5984,60.0385,59.5888,59.9428,68651.0
2022-06-01 11:00:00,62.62,62.62,62.41,62.47,51102.0,59.9141,59.9141,59.7132,59.7706,51102.0
2022-06-01 11:10:00,62.45,62.58,62.38,62.46,58329.0,59.7514,59.8758,59.6845,59.761,58329.0
2022-06-01 11:20:00,62.47,62.48,62.26,62.43,62864.0,59.7706,59.7801,59.5696,59.7323,62864.0
2022-06-01 11:30:00,62.45,62.59,62.37,62.52,56463.0,59.7514,59.8854,59.6749,59.8184,56463.0
2022-06-01 11:40:00,62.5,62.56,62.44,62.49,54058.0,59.7993,59.8567,59.7419,59.7897,54058.0
2022-06-01 11:50:00,62.48,62.61,62.46,62.5,32006.0,59.7801,59.9045,59.761,59.7993,32006.0
2022-06-01 12:00:00,62.5,62.57,62.36,62.51,34518.0,59.7993,59.8663,59.6653,59.8088,34518.0
2022-06-01 12:10:00,62.49,62.66,62.41,62.64,36554.0,59.7897,59.9524,59.7132,59.9332,36554.0
2022-06-01 12:20:00,62.63,62.65,62.56,62.62,31647.0,59.9237,59.9428,59.8567,59.9141,31647.0
2022-06-01 12:30:00,62.61,62.7,62.61,62.65,45515.0,59.9045,59.9906,59.9045,59.9428,45515.0
2022-06-01 12:40:00,62.67,62.74,62.56,62.61,37544.0,59.9619,60.0289,59.8567,59.9045,37544.0
2022-06-01 12:50:00,62.6,62.84,62.55,62.77,35651.0,59.895,60.1246,59.8471,60.0576,35651.0
2022-06-01 13:00:00,62.77,62.78,62.65,62.75,42641.0,60.0576,60.0672,59.9428,60.0385,42641.0
2022-06-01 13:10:00,62.75,62.86,62.69,62.82,43453.0,60.0385,60.1437,59.9811,60.1054,43453.0
2022-06-01 13:20:00,62.82,62.92,62.77,62.88,44086.0,60.1054,60.2011,60.0576,60.1629,44086.0
2022-06-01 13:30:00,62.88,62.96,62.83,62.92,53496.0,60.1629,60.2394,60.115,60.2011,53496.0
2022-06-01 13:40:00,62.92,63.06,62.88,63.01,48676.0,60.2011,60.3351,60.1629,60.2872,48676.0
2022-06-01 13:50:00,63.01,63.09,62.97,63.01,52489.0,60.2872,60.3638,60.249,60.2872,52489.0
2022-06-01 14:00:00,63.01,63.12,62.96,63.05,38429.0,60.2872,60.3925,60.2394,60.3255,38429.0
2022-06-01 14:10:00,63.02,63.1,62.97,63.03,56844.0,60.2968,60.3733,60.249,60.3064,56844.0
2022-06-01 14:20:00,63.02,63.33,62.99,63.22,54712.0,60.2968,60.5934,60.2681,60.4882,54712.0
2022-06-01 14:30:00,63.22,63.33,63.21,63.29,53213.0,60.4882,60.5934,60.4786,60.5551,53213.0
2022-06-01 14:40:00,63.28,63.37,63.26,63.36,48190.0,60.5456,60.6317,60.5264,60.6221,48190.0
2022-06-01 14:50:00,63.37,63.37,63.14,63.2,53551.0,60.6317,60.6317,60.4116,60.469,53551.0
2022-06-01 15:00:00,63.2,63.22,63.05,63.08,51852.0,60.469,60.4882,60.3255,60.3542,51852.0
2022-06-01 15:10:00,63.07,63.18,63.03,63.15,79320.0,60.3446,60.4499,60.3064,60.4212,79320.0
2022-06-01 15:20:00,63.14,63.17,62.96,62.96,60318.0,60.4116,60.4403,60.2394,60.2394,60318.0
2022-06-01 15:30:00,62.96,63.03,62.86,62.92,144580.0,60.2394,60.3064,60.1437,60.2011,144580.0
2022-06-01 15:40:00,62.93,63.04,62.87,62.89,128761.0,60.2107,60.3159,60.1533,60.1724,128761.0
2022-06-01 15:50:00,62.89,62.96,62.5,62.5,428793.0,60.1724,60.2394,59.7993,59.7993,428793.0
2022-06-02 09:30:00,62.94,63.17,62.68,62.95,131459.0,60.2203,60.4403,59.9715,60.2298,131459.0
2022-06-02 09:40:00,62.9,63.22,62.68,63.22,61670.0,60.182,60.4882,59.9715,60.4882,61670.0
2022-06-02 09:50:00,63.16,63.16,62.83,63.04,57768.0,60.4308,60.4308,60.115,60.3159,57768.0
2022-06-02 10:00:00,63.02,63.32,62.94,63.16,68992.0,60.2968,60.5838,60.2203,60.4308,68992.0
2022-06-02 10:10:00,63.16,63.59,63.13,63.14,66622.0,60.4308,60.8422,60.4021,60.4116,66622.0
2022-06-02 10:20:00,63.14,63.28,62.96,63.14,55314.0,60.4116,60.5456,60.2394,60.4116,55314.0
2022-06-02 10:30:00,63.15,63.35,63.05,63.13,43688.0,60.4212,60.6125,60.3255,60.4021,43688.0
2022-06-02 10:40:00,63.14,63.16,62.91,62.96,39924.0,60.4116,60.4308,60.1916,60.2394,39924.0
2022-06-02 10:50:00,62.95,63.06,62.83,62.95,47470.0,60.2298,60.3351,60.115,60.2298,47470.0
2022-06-02 11:00:00,62.93,63.16,62.86,63.15,52576.0,60.2107,60.4308,60.1437,60.4212,52576.0
2022-06-02 11:10:00,63.16,63.39,63.14,63.25,46834.0,60.4308,60.6508,60.4116,60.5169,46834.0
2022-06-02 11:20:00,63.25,63.3,63.12,63.17,53841.0,60.5169,60.5647,60.3925,60.4403,53841.0
2022-06-02 11:30:00,63.18,63.22,63.04,63.17,85175.0,60.4499,60.4882,60.3159,60.4403,85175.0
2022-06-02 11:40:00,63.17,63.45,63.14,63.45,35063.0,60.4403,60.7082,60.4116,60.7082,35063.0
2022-06-02 11:50:00,63.48,63.53,63.38,63.48,48595.0,60.7369,60.7848,60.6413,60.7369,48595.0
2022-06-02 12:00:00,63.51,63.53,63.37,63.42,35388.0,60.7656,60.7848,60.6317,60.6795,35388.0
2022-06-02 12:10:00,63.42,63.47,63.33,63.39,28913.0,60.6795,60.7274,60.5934,60.6508,28913.0
2022-06-02 12:20:00,63.39,63.58,63.38,63.55,29494.0,60.6508,60.8326,60.6413,60.8039,29494.0
2022-06-02 12:30:00,63.55,63.64,63.52,63.63,49315.0,60.8039,60.89,60.7752,60.8804,49315.0
2022-06-02 12:40:00,63.63,63.63,63.46,63.52,30323.0,60.8804,60.8804,60.7178,60.7752,30323.0
2022-06-02 12:50:00,63.53,63.55,63.44,63.48,24533.0,60.7848,60.8039,60.6987,60.7369,24533.0
2022-06-02 13:00:00,63.48,63.56,63.45,63.51,42481.0,60.7369,60.8135,60.7082,60.7656,42481.0
2022-06-02 13:10:00,63.52,63.57,63.37,63.55,29009.0,60.7752,60.823,60.6317,60.8039,29009.0
2022-06-02 13:20:00,63.56,63.6,63.51,63.54,47605.0,60.8135,60.8517,60.7656,60.7943,47605.0
2022-06-02 13:30:00,63.54,63.63,63.54,63.59,49132.0,60.7943,60.8804,60.7943,60.8422,49132.0
2022-06-02 13:40:00,63.59,63.67,63.51,63.66,37014.0,60.8422,60.9187,60.7656,60.9092,37014.0
2022-06-02 13:50:00,63.65,63.68,63.59,63.65,42809.0,60.8996,60.9283,60.8422,60.8996,42809.0
2022-06-02 14:00:00,63.65,63.89,63.59,63.78,54803.0,60.8996,61.1292,60.8422,61.024,54803.0
2022-06-02 14:10:00,63.78,63.84,63.61,63.68,43476.0,61.024,61.0814,60.8613,60.9283,43476.0
2022-06-02 14:20:00,63.67,63.72,63.63,63.66,40186.0,60.9187,60.9666,60.8804,60.9092,40186.0
2022-06-02 14:30:00,63.65,63.7,63.64,63.67,34549.0,60.8996,60.9474,60.89,60.9187,34549.0
2022-06-02 14:40:00,63.68,63.83,63.66,63.73,45356.0,60.9283,61.0718,60.9092,60.9761,45356.0
2022-06-02 14:50:00,63.71,63.77,63.57,63.59,39505.0,60.957,61.0144,60.823,60.8422,39505.0
2022-06-02 15:00:00,63.58,63.71,63.56,63.62,51450.0,60.8326,60.957,60.8135,60.8709,51450.0
2022-06-02 15:10:00,63.61,63.69,63.58,63.64,44306.0,60.8613,60.9379,60.8326,60.89,44306.0
2022-06-02 15:20:00,63.66,63.74,63.52,63.55,50329.0,60.9092,60.9857,60.7752,60.8039,50329.0
2022-06-02 15:30:00,63.55,63.62,63.5,63.52,68541.0,60.8039,60.8709,60.7561,60.7752,68541.0
2022-06-02 15:40:00,63.52,63.67,63.51,63.6,140057.0,60.7752,60.9187,60.7656,60.8517,140057.0
2022-06-02 15:50:00,63.6,63.78,63.55,63.76,292039.0,60.8517,61.024,60.8039,61.0048,292039.0
2022-06-03 09:30:00,63.6,63.87,63.02,63.1,144186.0,60.8517,61.1101,60.2968,60.3733,144186.0
2022-06-03 09:40:00,63.09,63.29,62.96,63.0,124397.0,60.3638,60.5551,60.2394,60.2777,124397.0
2022-06-03 09:50:00,63.0,63.24,62.86,63.08,174022.0,60.2777,60.5073,60.1437,60.3542,174022.0
2022-06-03 10:00:00,63.08,63.12,62.75,62.99,115670.0,60.3542,60.3925,60.0385,60.2681,115670.0
2022-06-03 10:10:00,62.99,63.12,62.76,63.05,55986.0,60.2681,60.3925,60.048,60.3255,55986.0
2022-06-03 10:20:00,63.04,63.11,62.88,62.97,47468.0,60.3159,60.3829,60.1629,60.249,47468.0
2022-06-03 10:30:00,62.96,63.08,62.85,62.94,55934.0,60.2394,60.3542,60.1342,60.2203,55934.0
2022-06-03 10:40:00,62.91,62.99,62.83,62.94,55342.0,60.1916,60.2681,60.115,60.2203,55342.0
2022-06-03 10:50:00,62.92,63.0,62.73,62.83,58655.0,60.2011,60.2777,60.0193,60.115,58655.0
2022-06-03 11:00:00,62.81,62.81,62.43,62.47,45534.0,60.0959,60.0959,59.7323,59.7706,45534.0
2022-06-03 11:10:00,62.47,62.49,62.32,62.35,47914.0,59.7706,59.7897,59.6271,59.6558,47914.0
2022-06-03 11:20:00,62.33,62.37,62.15,62.24,64565.0,59.6366,59.6749,59.4644,59.5505,64565.0
2022-06-03 11:30:00,62.23,62.38,62.19,62.31,44953.0,59.5409,59.6845,59.5027,59.6175,44953.0
2022-06-03 11:40:00,62.3,62.33,62.18,62.22,45041.0,59.6079,59.6366,59.4931,59.5314,45041.0
2022-06-03 11:50:00,62.2,62.32,62.14,62.16,44044.0,59.5122,59.6271,59.4548,59.474,44044.0
2022-06-03 12:00:00,62.15,62.27,62.07,62.13,68869.0,59.4644,59.5792,59.3879,59.4453,68869.0
2022-06-03 12:10:00,62.15,62.26,62.1,62.11,60050.0,59.4644,59.5696,59.4166,59.4261,60050.0
2022-06-03 12:20:00,62.09,62.37,62.05,62.31,49554.0,59.407,59.6749,59.3687,59.6175,49554.0
2022-06-03 12:30:00,62.3,62.43,62.17,62.43,67225.0,59.6079,59.7323,59.4835,59.7323,67225.0
2022-06-03 12:40:00,62.43,62.57,62.38,62.52,31055.0,59.7323,59.8663,59.6845,59.8184,31055.0
2022-06-03 12:50:00,62.52,62.74,62.43,62.67,83841.0,59.8184,60.0289,59.7323,59.9619,83841.0
2022-06-03 13:00:00,62.66,62.83,62.65,62.7,48171.0,59.9524,60.115,59.9428,59.9906,48171.0
2022-06-03 13:10:00,62.67,62.68,62.32,62.36,62620.0,59.9619,59.9715,59.6271,59.6653,62620.0
2022-06-03 13:20:00,62.36,62.51,62.32,62.5,27990.0,59.6653,59.8088,59.6271,59.7993,27990.0
2022-06-03 13:30:00,62.46,62.52,62.4,62.43,28160.0,59.761,59.8184,59.7036,59.7323,28160.0
2022-06-03 13:40:00,62.43,62.44,62.24,62.31,51218.0,59.7323,59.7419,59.5505,59.6175,51218.0
2022-06-03 13:50:00,62.31,62.36,62.21,62.32,56794.0,59.6175,59.6653,59.5218,59.6271,56794.0
2022-06-03 14:00:00,62.31,62.35,62.22,62.28,58841.0,59.6175,59.6558,59.5314,59.5888,58841.0
2022-06-03 14:10:00,62.28,62.35,62.19,62.26,39756.0,59.5888,59.6558,59.5027,59.5696,39756.0
2022-06-03 14:20:00,62.26,62.3,62.13,62.3,39453.0,59.5696,59.6079,59.4453,59.6079,39453.0
2022-06-03 14:30:00,62.3,62.31,62.04,62.04,42109.0,59.6079,59.6175,59.3592,59.3592,42109.0
2022-06-03 14:40:00,62.05,62.23,62.01,62.23,44881.0,59.3687,59.5409,59.3305,59.5409,44881.0
2022-06-03 14:50:00,62.24,62.24,62.03,62.15,44427.0,59.5505,59.5505,59.3496,59.4644,44427.0
2022-06-03 15:00:00,62.16,62.2,62.03,62.06,57896.0,59.474,59.5122,59.3496,59.3783,57896.0
2022-06-03 15:10:00,62.08,62.09,61.91,61.94,67945.0,59.3974,59.407,59.2348,59.2635,67945.0
2022-06-03 15:20:00,61.96,62.15,61.92,62.15,55582.0,59.2826,59.4644,59.2443,59.4644,55582.0
2022-06-03 15:30:00,62.14,62.35,62.09,62.29,154253.0,59.4548,59.6558,59.407,59.5984,154253.0
2022-06-03 15:40:00,62.29,62.32,62.03,62.09,136191.0,59.5984,59.6271,59.3496,59.407,136191.0
2022-06-03 15:50:00,62.1,62.23,61.98,62.03,364306.0,59.4166,59.5409,59.3017,59.3496,364306.0
2022-06-06 09:30:00,62.42,62.55,61.7,61.98,127919.0,59.7227,59.8471,59.0338,59.3017,127919.0
2022-06-06 09:40:00,62.01,62.32,61.79,62.01,80608.0,59.3305,59.6271,59.12,59.3305,80608.0
2022-06-06 09:50:00,62.03,62.03,61.56,61.97,92040.0,59.3496,59.3496,58.8999,59.2922,92040.0
2022-06-06 10:00:00,61.98,62.34,61.87,62.29,88039.0,59.3017,59.6462,59.1965,59.5984,88039.0
2022-06-06 10:10:00,62.28,62.46,62.2,62.34,67971.0,59.5888,59.761,59.5122,59.6462,67971.0
2022-06-06 10:20:00,62.32,62.45,62.2,62.2,93121.0,59.6271,59.7514,59.5122,59.5122,93121.0
2022-06-06 10:30:00,62.24,62.24,62.09,62.24,90479.0,59.5505,59.5505,59.407,59.5505,90479.0
2022-06-06 10:40:00,62.24,62.42,62.22,62.3,87532.0,59.5505,59.7227,59.5314,59.6079,87532.0
2022-06-06 10:50:00,62.29,62.35,62.11,62.16,37825.0,59.5984,59.6558,59.4261,59.474,37825.0
2022-06-06 11:00:00,62.15,62.26,62.11,62.16,50818.0,59.4644,59.5696,59.4261,59.474,50818.0
2022-06-06 11:10:00,62.15,62.15,61.87,61.87,80205.0,59.4644,59.4644,59.1965,59.1965,80205.0
2022-06-06 11:20:00,61.85,62.08,61.84,62.01,71470.0,59.1774,59.3974,59.1678,59.3305,71470.0
2022-06-06 11:30:00,62.03,62.09,61.93,62.04,36566.0,59.3496,59.407,59.2539,59.3592,36566.0
2022-06-06 11:40:00,62.04,62.23,62.03,62.14,27476.0,59.3592,59.5409,59.3496,59.4548,27476.0
2022-06-06 11:50:00,62.15,62.19,62.1,62.13,26508.0,59.4644,59.5027,59.4166,59.4453,26508.0
2022-06-06 12:00:00,62.12,62.15,61.92,62.02,30097.0,59.4357,59.4644,59.2443,59.34,30097.0
2022-06-06 12:10:00,62.02,62.04,61.93,62.03,39080.0,59.34,59.3592,59.2539,59.3496,39080.0
2022-06-06 12:20:00,62.02,62.02,61.94,61.96,31901.0,59.34,59.34,59.2635,59.2826,31901.0
2022-06-06 12:30:00,61.95,62.08,61.92,62.05,43798.0,59.273,59.3974,59.2443,59.3687,43798.0
2022-06-06 12:40:00,62.05,62.1,62.01,62.02,35608.0,59.3687,59.4166,59.3305,59.34,35608.0
2022-06-06 12:50:00,62.01,62.11,61.92,62.08,39032.0,59.3305,59.4261,59.2443,59.3974,39032.0
2022-06-06 13:00:00,62.08,62.18,62.02,62.07,45976.0,59.3974,59.4931,59.34,59.3879,45976.0
2022-06-06 13:10:00,62.08,62.09,61.87,61.91,141859.0,59.3974,59.407,59.1965,59.2348,141859.0
2022-06-06 13:20:00,61.9,61.98,61.87,61.94,32215.0,59.2252,59.3017,59.1965,59.2635,32215.0
2022-06-06 13:30:00,61.92,62.05,61.86,62.01,37134.0,59.2443,59.3687,59.1869,59.3305,37134.0
2022-06-06 13:40:00,62.02,62.09,61.93,61.98,47029.0,59.34,59.407,59.2539,59.3017,47029.0
2022-06-06 13:50:00,61.97,62.11,61.94,62.1,69133.0,59.2922,59.4261,59.2635,59.4166,69133.0
2022-06-06 14:00:00,62.11,62.12,61.77,61.86,62791.0,59.4261,59.4357,59.1008,59.1869,62791.0
2022-06-06 14:10:00,61.86,61.86,61.69,61.75,37804.0,59.1869,59.1869,59.0243,59.0817,37804.0
2022-06-06 14:20:00,61.74,61.74,61.4,61.44,43700.0,59.0721,59.0721,58.7468,58.7851,43700.0
2022-06-06 14:30:00,61.42,61.52,61.38,61.52,63317.0,58.7659,58.8616,58.7277,58.8616,63317.0
2022-06-06 14:40:00,61.53,61.69,61.52,61.68,39000.0,58.8712,59.0243,58.8616,59.0147,39000.0
2022-06-06 14:50:00,61.66,61.73,61.55,61.68,48756.0,58.9956,59.0625,58.8903,59.0147,48756.0
2022-06-06 15:00:00,61.67,61.74,61.63,61.66,45053.0,59.0051,59.0721,58.9669,58.9956,45053.0
2022-06-06 15:10:00,61.66,61.72,61.62,61.68,98122.0,58.9956,59.053,58.9573,59.0147,98122.0
2022-06-06 15:20:00,61.68,61.77,61.61,61.74,74308.0,59.0147,59.1008,58.9477,59.0721,74308.0
2022-06-06 15:30:00,61.72,61.8,61.65,61.68,98966.0,59.053,59.1295,58.986,59.0147,98966.0
2022-06-06 15:40:00,61.67,61.8,61.64,61.68,109878.0,59.0051,59.1295,58.9764,59.0147,109878.0
2022-06-06 15:50:00,61.68,61.81,61.65,61.75,404946.0,59.0147,59.1391,58.986,59.0817,404946.0
2022-06-07 09:30:00,59.91,60.16,59.27,59.48,689583.0,57.3212,57.5604,56.7088,56.9098,689583.0
2022-06-07 09:40:00,59.5,60.0,59.48,60.0,161377.0,56.9289,57.4073,56.9098,57.4073,161377.0
2022-06-07 09:50:00,60.0,60.21,59.97,60.1,195308.0,57.4073,57.6082,57.3786,57.503,195308.0
2022-06-07 10:00:00,60.11,60.3,60.05,60.29,134205.0,57.5126,57.6943,57.4551,57.6848,134205.0
2022-06-07 10:10:00,60.29,60.31,60.05,60.22,209972.0,57.6848,57.7039,57.4551,57.6178,209972.0
2022-06-07 10:20:00,60.21,60.54,60.18,60.42,160929.0,57.6082,57.924,57.5795,57.8092,160929.0
2022-06-07 10:30:00,60.43,61.02,60.43,60.98,175948.0,57.8187,58.3832,57.8187,58.345,175948.0
2022-06-07 10:40:00,61.0,61.26,60.96,61.1,116257.0,58.3641,58.6129,58.3258,58.4598,116257.0
2022-06-07 10:50:00,61.11,61.28,61.06,61.06,159230.0,58.4693,58.632,58.4215,58.4215,159230.0
2022-06-07 11:00:00,61.06,61.13,60.91,60.96,104559.0,58.4215,58.4885,58.278,58.3258,104559.0
2022-06-07 11:10:00,60.97,61.01,60.66,60.7,153518.0,58.3354,58.3737,58.0388,58.0771,153518.0
2022-06-07 11:20:00,60.71,60.75,60.64,60.75,62146.0,58.0866,58.1249,58.0197,58.1249,62146.0
2022-06-07 11:30:00,60.75,60.78,60.62,60.73,58892.0,58.1249,58.1536,58.0005,58.1058,58892.0
2022-06-07 11:40:00,60.71,60.73,60.5,60.56,137164.0,58.0866,58.1058,57.8857,57.9431,137164.0
2022-06-07 11:50:00,60.55,60.68,60.48,60.59,92611.0,57.9335,58.0579,57.8666,57.9718,92611.0
2022-06-07 12:00:00,60.6,60.6,60.43,60.48,166667.0,57.9814,57.9814,57.8187,57.8666,166667.0
2022-06-07 12:10:00,60.48,60.51,60.39,60.46,170181.0,57.8666,57.8953,57.7805,57.8474,170181.0
2022-06-07 12:20:00,60.45,60.5,60.38,60.4,52052.0,57.8379,57.8857,57.7709,57.79,52052.0
2022-06-07 12:30:00,60.4,60.45,60.29,60.43,61277.0,57.79,57.8379,57.6848,57.8187,61277.0
2022-06-07 12:40:00,60.43,60.55,60.42,60.51,198952.0,57.8187,57.9335,57.8092,57.8953,198952.0
2022-06-07 12:50:00,60.52,60.56,60.47,60.5,115145.0,57.9048,57.9431,57.857,57.8857,115145.0
2022-06-07 13:00:00,60.5,60.51,60.33,60.41,112485.0,57.8857,57.8953,57.723,57.7996,112485.0
2022-06-07 13:10:00,60.41,60.58,60.38,60.54,100122.0,57.7996,57.9622,57.7709,57.924,100122.0
2022-06-07 13:20:00,60.54,60.64,60.5,60.62,55190.0,57.924,58.0197,57.8857,58.0005,55190.0
2022-06-07 13:30:00,60.63,60.69,60.52,60.56,87024.0,58.0101,58.0675,57.9048,57.9431,87024.0
2022-06-07 13:40:00,60.56,60.56,60.45,60.49,40386.0,57.9431,57.9431,57.8379,57.8761,40386.0
2022-06-07 13:50:00,60.48,60.52,60.38,60.48,44687.0,57.8666,57.9048,57.7709,57.8666,44687.0
2022-06-07 14:00:00,60.48,60.66,60.46,60.65,60412.0,57.8666,58.0388,57.8474,58.0292,60412.0
2022-06-07 14:10:00,60.65,60.72,60.61,60.63,57888.0,58.0292,58.0962,57.9909,58.0101,57888.0
2022-06-07 14:20:00,60.63,60.65,60.56,60.58,53396.0,58.0101,58.0292,57.9431,57.9622,53396.0
2022-06-07 14:30:00,60.57,60.72,60.56,60.67,97770.0,57.9527,58.0962,57.9431,58.0484,97770.0
2022-06-07 14:40:00,60.67,60.67,60.42,60.47,46002.0,58.0484,58.0484,57.8092,57.857,46002.0
2022-06-07 14:50:00,60.48,60.66,60.46,60.64,70627.0,57.8666,58.0388,57.8474,58.0197,70627.0
2022-06-07 15:00:00,60.62,60.81,60.61,60.77,41988.0,58.0005,58.1823,57.9909,58.144,41988.0
2022-06-07 15:10:00,60.77,60.78,60.65,60.7,51894.0,58.144,58.1536,58.0292,58.0771,51894.0
2022-06-07 15:20:00,60.7,60.93,60.69,60.93,65469.0,58.0771,58.2971,58.0675,58.2971,65469.0
2022-06-07 15:30:00,60.92,61.28,60.91,61.25,146642.0,58.2876,58.632,58.278,58.6033,146642.0
2022-06-07 15:40:00,61.26,61.28,61.09,61.12,168347.0,58.6129,58.632,58.4502,58.4789,168347.0
2022-06-07 15:50:00,61.11,61.18,61.03,61.05,388261.0,58.4693,58.5363,58.3928,58.4119,388261.0
2022-06-08 09:30:00,61.09,61.12,60.52,60.71,165375.0,58.4502,58.4789,57.9048,58.0866,165375.0
2022-06-08 09:40:00,60.68,61.3,60.59,61.21,145351.0,58.0579,58.6511,57.9718,58.565,145351.0
2022-06-08 09:50:00,61.2,61.28,61.03,61.27,73073.0,58.5555,58.632,58.3928,58.6224,73073.0
2022-06-08 10:00:00,61.26,61.4,61.22,61.33,89488.0,58.6129,58.7468,58.5746,58.6798,89488.0
2022-06-08 10:10:00,61.32,61.55,61.16,61.55,169110.0,58.6703,58.8903,58.5172,58.8903,169110.0
2022-06-08 10:20:00,61.56,61.79,61.53,61.65,57828.0,58.8999,59.12,58.8712,58.986,57828.0
2022-06-08 10:30:00,61.64,61.76,61.56,61.65,47626.0,58.9764,59.0913,58.8999,58.986,47626.0
2022-06-08 10:40:00,61.67,61.77,61.47,61.76,71806.0,59.0051,59.1008,58.8138,59.0913,71806.0
2022-06-08 10:50:00,61.76,61.98,61.76,61.87,82621.0,59.0913,59.3017,59.0913,59.1965,82621.0
2022-06-08 11:00:00,61.85,61.96,61.76,61.78,150996.0,59.1774,59.2826,59.0913,59.1104,150996.0
2022-06-08 11:10:00,61.77,61.99,61.72,61.97,61274.0,59.1008,59.3113,59.053,59.2922,61274.0
2022-06-08 11:20:00,61.97,62.16,61.95,62.14,110421.0,59.2922,59.474,59.273,59.4548,110421.0
2022-06-08 11:30:00,62.14,62.31,62.11,62.23,76431.0,59.4548,59.6175,59.4261,59.5409,76431.0
2022-06-08 11:40:00,62.23,62.29,62.08,62.19,70820.0,59.5409,59.5984,59.3974,59.5027,70820.0
2022-06-08 11:50:00,62.19,62.38,62.1,62.16,135937.0,59.5027,59.6845,59.4166,59.474,135937.0
2022-06-08 12:00:00,62.13,62.28,62.07,62.07,30562.0,59.4453,59.5888,59.3879,59.3879,30562.0
2022-06-08 12:10:00,62.07,62.23,62.07,62.17,38525.0,59.3879,59.5409,59.3879,59.4835,38525.0
2022-06-08 12:20:00,62.18,62.18,61.97,62.02,39329.0,59.4931,59.4931,59.2922,59.34,39329.0
2022-06-08 12:30:00,62.02,62.04,61.77,61.78,34647.0,59.34,59.3592,59.1008,59.1104,34647.0
2022-06-08 12:40:00,61.75,61.79,61.61,61.74,45919.0,59.0817,59.12,58.9477,59.0721,45919.0
2022-06-08 12:50:00,61.74,61.85,61.74,61.82,29652.0,59.0721,59.1774,59.0721,59.1487,29652.0
2022-06-08 13:00:00,61.82,61.84,61.72,61.74,24338.0,59.1487,59.1678,59.053,59.0721,24338.0
2022-06-08 13:10:00,61.74,61.91,61.64,61.88,53340.0,59.0721,59.2348,58.9764,59.2061,53340.0
2022-06-08 13:20:00,61.88,61.9,61.7,61.77,29527.0,59.2061,59.2252,59.0338,59.1008,29527.0
2022-06-08 13:30:00,61.75,61.77,61.55,61.6,40518.0,59.0817,59.1008,58.8903,58.9382,40518.0
2022-06-08 13:40:00,61.61,61.74,61.57,61.72,38663.0,58.9477,59.0721,58.9095,59.053,38663.0
2022-06-08 13:50:00,61.73,61.76,61.61,61.63,33015.0,59.0625,59.0913,58.9477,58.9669,33015.0
2022-06-08 14:00:00,61.63,61.76,61.61,61.69,29155.0,58.9669,59.0913,58.9477,59.0243,29155.0
2022-06-08 14:10:00,61.69,61.77,61.61,61.62,23637.0,59.0243,59.1008,58.9477,58.9573,23637.0
2022-06-08 14:20:00,61.62,61.64,61.4,61.48,32128.0,58.9573,58.9764,58.7468,58.8234,32128.0
2022-06-08 14:30:00,61.48,61.6,61.45,61.52,47143.0,58.8234,58.9382,58.7946,58.8616,47143.0
2022-06-08 14:40:00,61.53,61.68,61.53,61.68,35803.0,58.8712,59.0147,58.8712,59.0147,35803.0
2022-06-08 14:50:00,61.66,61.7,61.46,61.48,45507.0,58.9956,59.0338,58.8042,58.8234,45507.0
2022-06-08 15:00:00,61.47,61.49,61.35,61.39,40585.0,58.8138,58.8329,58.699,58.7372,40585.0
2022-06-08 15:10:00,61.39,61.6,61.37,61.59,55165.0,58.7372,58.9382,58.7181,58.9286,55165.0
2022-06-08 15:20:00,61.59,61.65,61.56,61.63,61617.0,58.9286,58.986,58.8999,58.9669,61617.0
2022-06-08 15:30:00,61.63,61.65,61.52,61.57,82432.0,58.9669,58.986,58.8616,58.9095,82432.0
2022-06-08 15:40:00,61.56,61.58,61.44,61.45,115441.0,58.8999,58.919,58.7851,58.7946,115441.0
2022-06-08 15:50:00,61.47,61.56,61.4,61.44,304820.0,58.8138,58.8999,58.7468,58.7851,304820.0
2022-06-09 09:30:00,61.17,61.5,60.78,60.84,130234.0,58.5267,58.8425,58.1536,58.211,130234.0
2022-06-09 09:40:00,60.84,61.52,60.84,61.4,87863.0,58.211,58.8616,58.211,58.7468,87863.0
2022-06-09 09:50:00,61.41,61.61,61.27,61.58,54177.0,58.7564,58.9477,58.6224,58.919,54177.0
2022-06-09 10:00:00,61.59,61.66,61.31,61.31,78624.0,58.9286,58.9956,58.6607,58.6607,78624.0
2022-06-09 10:10:00,61.31,61.38,61.21,61.26,74040.0,58.6607,58.7277,58.565,58.6129,74040.0
2022-06-09 10:20:00,61.26,61.34,61.21,61.28,73265.0,58.6129,58.6894,58.565,58.632,73265.0
2022-06-09 10:30:00,61.3,61.35,61.18,61.32,63224.0,58.6511,58.699,58.5363,58.6703,63224.0
2022-06-09 10:40:00,61.33,61.33,61.21,61.28,57330.0,58.6798,58.6798,58.565,58.632,57330.0
2022-06-09 10:50:00,61.25,61.27,61.09,61.18,92091.0,58.6033,58.6224,58.4502,58.5363,92091.0
2022-06-09 11:00:00,61.17,61.2,60.99,61.11,82792.0,58.5267,58.5555,58.3545,58.4693,82792.0
2022-06-09 11:10:00,61.14,61.28,61.01,61.09,66999.0,58.498,58.632,58.3737,58.4502,66999.0
2022-06-09 11:20:00,61.08,61.27,60.93,60.93,43936.0,58.4406,58.6224,58.2971,58.2971,43936.0
2022-06-09 11:30:00,60.93,61.02,60.88,61.0,36060.0,58.2971,58.3832,58.2493,58.3641,36060.0
2022-06-09 11:40:00,61.0,61.26,61.0,61.03,31579.0,58.3641,58.6129,58.3641,58.3928,31579.0
2022-06-09 11:50:00,61.03,61.18,60.96,61.16,31307.0,58.3928,58.5363,58.3258,58.5172,31307.0
2022-06-09 12:00:00,61.15,61.22,61.03,61.09,31862.0,58.5076,58.5746,58.3928,58.4502,31862.0
2022-06-09 12:10:00,61.07,61.11,60.99,61.1,33298.0,58.4311,58.4693,58.3545,58.4598,33298.0
2022-06-09 12:20:00,61.1,61.22,60.96,61.2,62313.0,58.4598,58.5746,58.3258,58.5555,62313.0
2022-06-09 12:30:00,61.21,61.24,61.1,61.17,36092.0,58.565,58.5937,58.4598,58.5267,36092.0
2022-06-09 12:40:00,61.19,61.25,61.04,61.08,58940.0,58.5459,58.6033,58.4024,58.4406,58940.0
2022-06-09 12:50:00,61.1,61.25,61.08,61.2,44070.0,58.4598,58.6033,58.4406,58.5555,44070.0
2022-06-09 13:00:00,61.21,61.25,61.14,61.18,42043.0,58.565,58.6033,58.498,58.5363,42043.0
2022-06-09 13:10:00,61.18,61.25,61.13,61.22,30100.0,58.5363,58.6033,58.4885,58.5746,30100.0
2022-06-09 13:20:00,61.21,61.24,61.04,61.08,40913.0,58.565,58.5937,58.4024,58.4406,40913.0
2022-06-09 13:30:00,61.06,61.12,61.0,61.09,64212.0,58.4215,58.4789,58.3641,58.4502,64212.0
2022-06-09 13:40:00,61.09,61.23,61.09,61.23,25673.0,58.4502,58.5842,58.4502,58.5842,25673.0
2022-06-09 13:50:00,61.23,61.3,61.18,61.28,43596.0,58.5842,58.6511,58.5363,58.632,43596.0
2022-06-09 14:00:00,61.27,61.28,61.17,61.24,28834.0,58.6224,58.632,58.5267,58.5937,28834.0
2022-06-09 14:10:00,61.26,61.32,61.2,61.3,58890.0,58.6129,58.6703,58.5555,58.6511,58890.0
2022-06-09 14:20:00,61.31,61.35,61.2,61.29,28930.0,58.6607,58.699,58.5555,58.6416,28930.0
2022-06-09 14:30:00,61.29,61.29,61.13,61.16,33801.0,58.6416,58.6416,58.4885,58.5172,33801.0
2022-06-09 14:40:00,61.17,61.23,61.09,61.16,36565.0,58.5267,58.5842,58.4502,58.5172,36565.0
2022-06-09 14:50:00,61.17,61.24,61.04,61.04,69560.0,58.5267,58.5937,58.4024,58.4024,69560.0
2022-06-09 15:00:00,61.03,61.05,60.91,60.93,51173.0,58.3928,58.4119,58.278,58.2971,51173.0
2022-06-09 15:10:00,60.92,61.16,60.89,61.12,94793.0,58.2876,58.5172,58.2588,58.4789,94793.0
2022-06-09 15:20:00,61.12,61.15,60.99,61.0,64689.0,58.4789,58.5076,58.3545,58.3641,64689.0
2022-06-09 15:30:00,61.0,61.07,60.91,60.92,116526.0,58.3641,58.4311,58.278,58.2876,116526.0
2022-06-09 15:40:00,60.92,60.95,60.8,60.86,153808.0,58.2876,58.3163,58.1727,58.2301,153808.0
2022-06-09 15:50:00,60.86,60.92,60.65,60.65,302350.0,58.2301,58.2876,58.0292,58.0292,302350.0
2022-06-10 09:30:00,59.39,60.18,59.39,60.04,215944.0,56.8237,57.5795,56.8237,57.4456,215944.0
2022-06-10 09:40:00,60.06,60.3,59.7,59.7,98494.0,57.4647,57.6943,57.1203,57.1203,98494.0
2022-06-10 09:50:00,59.66,59.71,59.33,59.36,104494.0,57.082,57.1298,56.7663,56.795,104494.0
2022-06-10 10:00:00,59.36,59.43,59.08,59.09,71350.0,56.795,56.8619,56.5271,56.5366,71350.0
2022-06-10 10:10:00,59.11,59.19,58.88,59.0,82059.0,56.5558,56.6323,56.3357,56.4505,82059.0
2022-06-10 10:20:00,59.0,59.05,58.83,58.88,74085.0,56.4505,56.4984,56.2879,56.3357,74085.0
2022-06-10 10:30:00,58.87,59.27,58.83,59.17,78108.0,56.3261,56.7088,56.2879,56.6132,78108.0
2022-06-10 10:40:00,59.16,59.29,59.08,59.12,51078.0,56.6036,56.728,56.5271,56.5653,51078.0
2022-06-10 10:50:00,59.12,59.23,58.93,58.93,74035.0,56.5653,56.6706,56.3835,56.3835,74035.0
2022-06-10 11:00:00,58.94,59.06,58.82,58.94,54858.0,56.3931,56.5079,56.2783,56.3931,54858.0
2022-06-10 11:10:00,58.95,59.03,58.9,59.03,39317.0,56.4027,56.4792,56.3548,56.4792,39317.0
2022-06-10 11:20:00,59.04,59.13,58.76,58.97,63600.0,56.4888,56.5749,56.2209,56.4218,63600.0
2022-06-10 11:30:00,58.96,59.05,58.92,59.02,46185.0,56.4122,56.4984,56.374,56.4697,46185.0
2022-06-10 11:40:00,59.04,59.13,58.95,58.96,44650.0,56.4888,56.5749,56.4027,56.4122,44650.0
2022-06-10 11:50:00,58.96,59.13,58.94,59.08,65479.0,56.4122,56.5749,56.3931,56.5271,65479.0
2022-06-10 12:00:00,59.09,59.14,59.04,59.12,40726.0,56.5366,56.5845,56.4888,56.5653,40726.0
2022-06-10 12:10:00,59.11,59.11,58.99,59.01,52941.0,56.5558,56.5558,56.4409,56.4601,52941.0
2022-06-10 12:20:00,59.02,59.14,59.0,59.07,50235.0,56.4697,56.5845,56.4505,56.5175,50235.0
2022-06-10 12:30:00,59.1,59.14,58.99,59.05,35008.0,56.5462,56.5845,56.4409,56.4984,35008.0
2022-06-10 12:40:00,59.06,59.07,58.99,59.03,21415.0,56.5079,56.5175,56.4409,56.4792,21415.0
2022-06-10 12:50:00,59.01,59.1,58.97,59.09,42560.0,56.4601,56.5462,56.4218,56.5366,42560.0
2022-06-10 13:00:00,59.09,59.12,58.91,59.01,35391.0,56.5366,56.5653,56.3644,56.4601,35391.0
2022-06-10 13:10:00,59.02,59.06,58.93,59.06,56253.0,56.4697,56.5079,56.3835,56.5079,56253.0
2022-06-10 13:20:00,59.08,59.24,59.07,59.23,34894.0,56.5271,56.6801,56.5175,56.6706,34894.0
2022-06-10 13:30:00,59.23,59.24,58.96,59.18,54199.0,56.6706,56.6801,56.4122,56.6227,54199.0
2022-06-10 13:40:00,59.2,59.26,59.09,59.26,36513.0,56.6419,56.6993,56.5366,56.6993,36513.0
2022-06-10 13:50:00,59.27,59.32,59.04,59.1,41659.0,56.7088,56.7567,56.4888,56.5462,41659.0
2022-06-10 14:00:00,59.1,59.12,58.92,58.98,41476.0,56.5462,56.5653,56.374,56.4314,41476.0
2022-06-10 14:10:00,58.98,59.12,58.95,59.1,59185.0,56.4314,56.5653,56.4027,56.5462,59185.0
2022-06-10 14:20:00,59.1,59.19,58.96,59.01,72293.0,56.5462,56.6323,56.4122,56.4601,72293.0
2022-06-10 14:30:00,59.04,59.13,59.0,59.03,39960.0,56.4888,56.5749,56.4505,56.4792,39960.0
2022-06-10 14:40:00,59.04,59.19,58.99,59.19,58598.0,56.4888,56.6323,56.4409,56.6323,58598.0
2022-06-10 14:50:00,59.18,59.38,59.17,59.36,66276.0,56.6227,56.8141,56.6132,56.795,66276.0
2022-06-10 15:00:00,59.35,59.39,59.22,59.32,143843.0,56.7854,56.8237,56.661,56.7567,143843.0
2022-06-10 15:10:00,59.31,59.55,59.28,59.5,64928.0,56.7471,56.9768,56.7184,56.9289,64928.0
2022-06-10 15:20:00,59.5,59.6,59.28,59.46,80649.0,56.9289,57.0246,56.7184,56.8906,80649.0
2022-06-10 15:30:00,59.46,59.46,59.25,59.35,143674.0,56.8906,56.8906,56.6897,56.7854,143674.0
2022-06-10 15:40:00,59.34,59.39,59.03,59.08,203423.0,56.7758,56.8237,56.4792,56.5271,203423.0
2022-06-10 15:50:00,59.05,59.19,58.94,58.95,459921.0,56.4984,56.6323,56.3931,56.4027,459921.0
2022-06-13 09:30:00,57.29,58.08,57.29,57.78,201147.0,54.8144,55.5703,54.8144,55.2832,201147.0
2022-06-13 09:40:00,57.78,58.08,57.63,57.72,73135.0,55.2832,55.5703,55.1397,55.2258,73135.0
2022-06-13 09:50:00,57.73,57.98,57.64,57.65,68394.0,55.2354,55.4746,55.1493,55.1589,68394.0
2022-06-13 10:00:00,57.62,57.85,57.59,57.64,96635.0,55.1301,55.3502,55.1014,55.1493,96635.0
2022-06-13 10:10:00,57.62,57.64,57.38,57.43,124152.0,55.1301,55.1493,54.9005,54.9484,124152.0
2022-06-13 10:20:00,57.42,57.54,57.38,57.46,116354.0,54.9388,55.0536,54.9005,54.9771,116354.0
2022-06-13 10:30:00,57.46,57.54,57.31,57.53,102821.0,54.9771,55.0536,54.8335,55.044,102821.0
2022-06-13 10:40:00,57.53,57.54,57.24,57.25,99615.0,55.044,55.0536,54.7666,54.7761,99615.0
2022-06-13 10:50:00,57.23,57.41,57.03,57.18,140941.0,54.757,54.9292,54.5656,54.7092,140941.0
2022-06-13 11:00:00,57.16,57.25,57.03,57.17,176828.0,54.69,54.7761,54.5656,54.6996,176828.0
2022-06-13 11:10:00,57.17,57.58,57.12,57.55,130785.0,54.6996,55.0919,54.6518,55.0632,130785.0
2022-06-13 11:20:00,57.54,57.54,57.33,57.35,92808.0,55.0536,55.0536,54.8527,54.8718,92808.0
2022-06-13 11:30:00,57.34,57.7,57.28,57.7,47256.0,54.8622,55.2067,54.8048,55.2067,47256.0
2022-06-13 11:40:00,57.71,57.83,57.55,57.6,51221.0,55.2163,55.3311,55.0632,55.111,51221.0
2022-06-13 11:50:00,57.58,57.63,57.46,57.5,56889.0,55.0919,55.1397,54.9771,55.0153,56889.0
2022-06-13 12:00:00,57.51,57.6,57.32,57.5,81441.0,55.0249,55.111,54.8431,55.0153,81441.0
2022-06-13 12:10:00,57.49,57.59,57.39,57.45,50176.0,55.0058,55.1014,54.9101,54.9675,50176.0
2022-06-13 12:20:00,57.47,57.53,57.37,57.42,112618.0,54.9866,55.044,54.891,54.9388,112618.0
2022-06-13 12:30:00,57.4,57.8,57.36,57.75,55344.0,54.9197,55.3024,54.8814,55.2545,55344.0
2022-06-13 12:40:00,57.73,57.73,57.52,57.52,39671.0,55.2354,55.2354,55.0345,55.0345,39671.0
2022-06-13 12:50:00,57.52,57.57,57.42,57.47,39983.0,55.0345,55.0823,54.9388,54.9866,39983.0
2022-06-13 13:00:00,57.48,57.49,57.36,57.48,41382.0,54.9962,55.0058,54.8814,54.9962,41382.0
2022-06-13 13:10:00,57.47,57.53,57.44,57.5,55563.0,54.9866,55.044,54.9579,55.0153,55563.0
2022-06-13 13:20:00,57.5,57.51,57.37,57.45,54330.0,55.0153,55.0249,54.891,54.9675,54330.0
2022-06-13 13:30:00,57.45,57.51,57.3,57.51,84645.0,54.9675,55.0249,54.824,55.0249,84645.0
2022-06-13 13:40:00,57.51,57.72,57.46,57.72,47697.0,55.0249,55.2258,54.9771,55.2258,47697.0
2022-06-13 13:50:00,57.72,57.75,57.52,57.52,43089.0,55.2258,55.2545,55.0345,55.0345,43089.0
2022-06-13 14:00:00,57.52,57.55,57.44,57.49,73497.0,55.0345,55.0632,54.9579,55.0058,73497.0
2022-06-13 14:10:00,57.48,57.56,57.44,57.56,67660.0,54.9962,55.0727,54.9579,55.0727,67660.0
2022-06-13 14:20:00,57.56,57.58,57.5,57.52,53866.0,55.0727,55.0919,55.0153,55.0345,53866.0
2022-06-13 14:30:00,57.54,57.73,57.44,57.73,126631.0,55.0536,55.2354,54.9579,55.2354,126631.0
2022-06-13 14:40:00,57.71,57.81,57.62,57.67,85529.0,55.2163,55.3119,55.1301,55.178,85529.0
2022-06-13 14:50:00,57.65,57.67,57.46,57.5,86270.0,55.1589,55.178,54.9771,55.0153,86270.0
2022-06-13 15:00:00,57.51,57.62,57.44,57.5,121006.0,55.0249,55.1301,54.9579,55.0153,121006.0
2022-06-13 15:10:00,57.5,57.75,57.36,57.5,195067.0,55.0153,55.2545,54.8814,55.0153,195067.0
2022-06-13 15:20:00,57.5,57.57,57.36,57.37,172397.0,55.0153,55.0823,54.8814,54.891,172397.0
2022-06-13 15:30:00,57.37,57.48,57.28,57.31,321539.0,54.891,54.9962,54.8048,54.8335,321539.0
2022-06-13 15:40:00,57.31,57.53,57.24,57.47,485535.0,54.8335,55.044,54.7666,54.9866,485535.0
2022-06-13 15:50:00,57.48,57.53,57.26,57.39,659312.0,54.9962,55.044,54.7857,54.9101,659312.0
2022-06-14 09:30:00,57.37,58.02,57.27,57.86,169358.0,54.891,55.5129,54.7953,55.3598,169358.0
2022-06-14 09:40:00,57.84,57.9,57.55,57.87,73849.0,55.3406,55.398,55.0632,55.3693,73849.0
2022-06-14 09:50:00,57.87,58.18,57.54,58.14,169393.0,55.3693,55.666,55.0536,55.6277,169393.0
2022-06-14 10:00:00,58.12,58.31,58.07,58.22,74965.0,55.6085,55.7903,55.5607,55.7042,74965.0
2022-06-14 10:10:00,58.22,58.32,57.87,57.89,102366.0,55.7042,55.7999,55.3693,55.3885,102366.0
2022-06-14 10:20:00,57.87,57.97,57.73,57.82,68471.0,55.3693,55.465,55.2354,55.3215,68471.0
2022-06-14 10:30:00,57.8,57.9,57.75,57.81,55874.0,55.3024,55.398,55.2545,55.3119,55874.0
2022-06-14 10:40:00,57.81,58.14,57.74,58.14,74288.0,55.3119,55.6277,55.245,55.6277,74288.0
2022-06-14 10:50:00,58.11,58.15,57.72,57.77,54608.0,55.599,55.6372,55.2258,55.2737,54608.0
2022-06-14 11:00:00,57.77,57.96,57.71,57.81,78453.0,55.2737,55.4555,55.2163,55.3119,78453.0
2022-06-14 11:10:00,57.8,57.83,57.71,57.76,46472.0,55.3024,55.3311,55.2163,55.2641,46472.0
2022-06-14 11:20:00,57.76,57.89,57.61,57.75,46338.0,55.2641,55.3885,55.1206,55.2545,46338.0
2022-06-14 11:30:00,57.75,57.95,57.67,57.82,49423.0,55.2545,55.4459,55.178,55.3215,49423.0
2022-06-14 11:40:00,57.83,57.96,57.73,57.78,46461.0,55.3311,55.4555,55.2354,55.2832,46461.0
2022-06-14 11:50:00,57.79,57.83,57.67,57.77,84551.0,55.2928,55.3311,55.178,55.2737,84551.0
2022-06-14 12:00:00,57.78,57.78,57.44,57.47,100954.0,55.2832,55.2832,54.9579,54.9866,100954.0
2022-06-14 12:10:00,57.47,57.53,57.39,57.51,51735.0,54.9866,55.044,54.9101,55.0249,51735.0
2022-06-14 12:20:00,57.51,57.52,57.44,57.44,56594.0,55.0249,55.0345,54.9579,54.9579,56594.0
2022-06-14 12:30:00,57.45,57.51,57.36,57.43,50812.0,54.9675,55.0249,54.8814,54.9484,50812.0
2022-06-14 12:40:00,57.43,57.53,57.4,57.51,52713.0,54.9484,55.044,54.9197,55.0249,52713.0
2022-06-14 12:50:00,57.53,57.59,57.47,57.52,39616.0,55.044,55.1014,54.9866,55.0345,39616.0
2022-06-14 13:00:00,57.54,57.57,57.46,57.52,57555.0,55.0536,55.0823,54.9771,55.0345,57555.0
2022-06-14 13:10:00,57.53,57.79,57.5,57.72,32365.0,55.044,55.2928,55.0153,55.2258,32365.0
2022-06-14 13:20:00,57.71,57.77,57.48,57.51,30358.0,55.2163,55.2737,54.9962,55.0249,30358.0
2022-06-14 13:30:00,57.48,57.54,57.42,57.42,84787.0,54.9962,55.0536,54.9388,54.9388,84787.0
2022-06-14 13:40:00,57.42,57.47,57.29,57.37,70305.0,54.9388,54.9866,54.8144,54.891,70305.0
2022-06-14 13:50:00,57.37,57.48,57.34,57.43,56773.0,54.891,54.9962,54.8622,54.9484,56773.0
2022-06-14 14:00:00,57.44,57.55,57.42,57.52,91799.0,54.9579,55.0632,54.9388,55.0345,91799.0
2022-06-14 14:10:00,57.5,57.54,57.42,57.51,76943.0,55.0153,55.0536,54.9388,55.0249,76943.0
2022-06-14 14:20:00,57.51,57.58,57.44,57.51,40604.0,55.0249,55.0919,54.9579,55.0249,40604.0
2022-06-14 14:30:00,57.51,57.57,57.45,57.54,41258.0,55.0249,55.0823,54.9675,55.0536,41258.0
2022-06-14 14:40:00,57.53,57.56,57.44,57.47,86510.0,55.044,55.0727,54.9579,54.9866,86510.0
2022-06-14 14:50:00,57.46,57.54,57.43,57.46,88883.0,54.9771,55.0536,54.9484,54.9771,88883.0
2022-06-14 15:00:00,57.45,57.5,57.36,57.39,100710.0,54.9675,55.0153,54.8814,54.9101,100710.0
2022-06-14 15:10:00,57.39,57.43,57.17,57.21,147686.0,54.9101,54.9484,54.6996,54.7379,147686.0
2022-06-14 15:20:00,57.2,57.42,57.2,57.4,129910.0,54.7283,54.9388,54.7283,54.9197,129910.0
2022-06-14 15:30:00,57.4,57.61,57.37,57.51,160013.0,54.9197,55.1206,54.891,55.0249,160013.0
2022-06-14 15:40:00,57.5,57.59,57.42,57.53,248150.0,55.0153,55.1014,54.9388,55.044,248150.0
2022-06-14 15:50:00,57.54,57.58,57.22,57.35,431911.0,55.0536,55.0919,54.7474,54.8718,431911.0
2022-06-15 09:30:00,57.55,58.03,57.43,57.5,101776.0,55.0632,55.5224,54.9484,55.0153,101776.0
2022-06-15 09:40:00,57.56,57.9,57.51,57.68,78245.0,55.0727,55.398,55.0249,55.1876,78245.0
2022-06-15 09:50:00,57.7,57.81,57.58,57.68,79512.0,55.2067,55.3119,55.0919,55.1876,79512.0
2022-06-15 10:00:00,57.68,57.82,57.61,57.72,82972.0,55.1876,55.3215,55.1206,55.2258,82972.0
2022-06-15 10:10:00,57.76,57.98,57.72,57.82,45859.0,55.2641,55.4746,55.2258,55.3215,45859.0
2022-06-15 10:20:00,57.82,57.96,57.73,57.96,74592.0,55.3215,55.4555,55.2354,55.4555,74592.0
2022-06-15 10:30:00,57.96,58.01,57.79,57.9,78976.0,55.4555,55.5033,55.2928,55.398,78976.0
2022-06-15 10:40:00,57.89,57.89,57.76,57.78,52020.0,55.3885,55.3885,55.2641,55.2832,52020.0
2022-06-15 10:50:00,57.78,57.79,57.61,57.76,52068.0,55.2832,55.2928,55.1206,55.2641,52068.0
2022-06-15 11:00:00,57.77,57.82,57.57,57.62,47939.0,55.2737,55.3215,55.0823,55.1301,47939.0
2022-06-15 11:10:00,57.61,57.65,57.49,57.54,55311.0,55.1206,55.1589,55.0058,55.0536,55311.0
2022-06-15 11:20:00,57.53,57.59,57.49,57.53,43935.0,55.044,55.1014,55.0058,55.044,43935.0
2022-06-15 11:30:00,57.53,57.64,57.49,57.63,59892.0,55.044,55.1493,55.0058,55.1397,59892.0
2022-06-15 11:40:00,57.63,57.68,57.5,57.54,34652.0,55.1397,55.1876,55.0153,55.0536,34652.0
2022-06-15 11:50:00,57.51,57.55,57.47,57.52,40720.0,55.0249,55.0632,54.9866,55.0345,40720.0
2022-06-15 12:00:00,57.51,57.6,57.5,57.54,28247.0,55.0249,55.111,55.0153,55.0536,28247.0
2022-06-15 12:10:00,57.55,57.72,57.55,57.65,42753.0,55.0632,55.2258,55.0632,55.1589,42753.0
2022-06-15 12:20:00,57.66,57.74,57.66,57.71,28092.0,55.1684,55.245,55.1684,55.2163,28092.0
2022-06-15 12:30:00,57.71,57.78,57.62,57.63,31611.0,55.2163,55.2832,55.1301,55.1397,31611.0
2022-06-15 12:40:00,57.64,57.7,57.56,57.7,40962.0,55.1493,55.2067,55.0727,55.2067,40962.0
2022-06-15 12:50:00,57.7,57.7,57.48,57.52,42389.0,55.2067,55.2067,54.9962,55.0345,42389.0
2022-06-15 13:00:00,57.53,57.62,57.52,57.55,27071.0,55.044,55.1301,55.0345,55.0632,27071.0
2022-06-15 13:10:00,57.56,57.67,57.5,57.54,37176.0,55.0727,55.178,55.0153,55.0536,37176.0
2022-06-15 13:20:00,57.56,57.58,57.51,57.57,33267.0,55.0727,55.0919,55.0249,55.0823,33267.0
2022-06-15 13:30:00,57.58,57.64,57.54,57.57,31831.0,55.0919,55.1493,55.0536,55.0823,31831.0
2022-06-15 13:40:00,57.57,57.58,57.5,57.5,44363.0,55.0823,55.0919,55.0153,55.0153,44363.0
2022-06-15 13:50:00,57.5,57.78,57.49,57.69,117228.0,55.0153,55.2832,55.0058,55.1971,117228.0
2022-06-15 14:00:00,57.72,57.94,57.14,57.33,160750.0,55.2258,55.4363,54.6709,54.8527,160750.0
2022-06-15 14:10:00,57.3,57.49,57.14,57.33,72012.0,54.824,55.0058,54.6709,54.8527,72012.0
2022-06-15 14:20:00,57.31,57.4,57.08,57.08,98521.0,54.8335,54.9197,54.6135,54.6135,98521.0
2022-06-15 14:30:00,57.08,57.6,56.84,57.43,189414.0,54.6135,55.111,54.3839,54.9484,189414.0
2022-06-15 14:40:00,57.37,58.0,57.31,57.7,141208.0,54.891,55.4937,54.8335,55.2067,141208.0
2022-06-15 14:50:00,57.71,57.82,57.15,57.29,139927.0,55.2163,55.3215,54.6805,54.8144,139927.0
2022-06-15 15:00:00,57.28,57.61,57.28,57.48,103365.0,54.8048,55.1206,54.8048,54.9962,103365.0
2022-06-15 15:10:00,57.47,57.58,57.13,57.22,109178.0,54.9866,55.0919,54.6613,54.7474,109178.0
2022-06-15 15:20:00,57.24,57.87,57.23,57.87,125111.0,54.7666,55.3693,54.757,55.3693,125111.0
2022-06-15 15:30:00,57.88,58.19,57.77,57.88,163815.0,55.3789,55.6755,55.2737,55.3789,163815.0
2022-06-15 15:40:00,57.87,57.87,57.5,57.7,196006.0,55.3693,55.3693,55.0153,55.2067,196006.0
2022-06-15 15:50:00,57.69,57.71,57.41,57.63,739330.0,55.1971,55.2163,54.9292,55.1397,739330.0
2022-06-16 09:30:00,56.53,56.81,56.12,56.2,201169.0,54.0872,54.3552,53.695,53.7715,201169.0
2022-06-16 09:40:00,56.17,56.48,55.96,56.41,179631.0,53.7428,54.0394,53.5419,53.9724,179631.0
2022-06-16 09:50:00,56.4,56.69,56.31,56.62,172774.0,53.9629,54.2403,53.8768,54.1734,172774.0
2022-06-16 10:00:00,56.61,56.81,56.49,56.8,161138.0,54.1638,54.3552,54.049,54.3456,161138.0
2022-06-16 10:10:00,56.79,56.94,56.66,56.73,117347.0,54.336,54.4795,54.2116,54.2786,117347.0
2022-06-16 10:20:00,56.72,56.98,56.65,56.92,85225.0,54.269,54.5178,54.2021,54.4604,85225.0
2022-06-16 10:30:00,56.91,56.91,56.72,56.73,122613.0,54.4508,54.4508,54.269,54.2786,122613.0
2022-06-16 10:40:00,56.73,56.74,56.52,56.52,143268.0,54.2786,54.2882,54.0777,54.0777,143268.0
2022-06-16 10:50:00,56.51,56.67,56.5,56.54,141226.0,54.0681,54.2212,54.0585,54.0968,141226.0
2022-06-16 11:00:00,56.53,56.73,56.53,56.61,110809.0,54.0872,54.2786,54.0872,54.1638,110809.0
2022-06-16 11:10:00,56.62,56.86,56.62,56.7,98022.0,54.1734,54.403,54.1734,54.2499,98022.0
2022-06-16 11:20:00,56.69,56.98,56.61,56.91,97710.0,54.2403,54.5178,54.1638,54.4508,97710.0
2022-06-16 11:30:00,56.92,56.98,56.72,56.88,61485.0,54.4604,54.5178,54.269,54.4221,61485.0
2022-06-16 11:40:00,56.89,56.9,56.67,56.72,56362.0,54.4317,54.4413,54.2212,54.269,56362.0
2022-06-16 11:50:00,56.73,56.8,56.62,56.79,64558.0,54.2786,54.3456,54.1734,54.336,64558.0
2022-06-16 12:00:00,56.8,56.82,56.57,56.62,73630.0,54.3456,54.3647,54.1255,54.1734,73630.0
2022-06-16 12:10:00,56.62,56.71,56.56,56.59,46040.0,54.1734,54.2595,54.116,54.1447,46040.0
2022-06-16 12:20:00,56.58,56.59,56.25,56.39,108214.0,54.1351,54.1447,53.8193,53.9533,108214.0
2022-06-16 12:30:00,56.38,56.46,56.25,56.37,122334.0,53.9437,54.0203,53.8193,53.9342,122334.0
2022-06-16 12:40:00,56.37,56.52,56.35,56.51,78098.0,53.9342,54.0777,53.915,54.0681,78098.0
2022-06-16 12:50:00,56.5,56.53,56.4,56.49,65314.0,54.0585,54.0872,53.9629,54.049,65314.0
2022-06-16 13:00:00,56.49,56.69,56.48,56.63,79173.0,54.049,54.2403,54.0394,54.1829,79173.0
2022-06-16 13:10:00,56.63,56.64,56.48,56.5,83899.0,54.1829,54.1925,54.0394,54.0585,83899.0
2022-06-16 13:20:00,56.51,56.77,56.37,56.69,91208.0,54.0681,54.3169,53.9342,54.2403,91208.0
2022-06-16 13:30:00,56.69,56.85,56.65,56.81,77672.0,54.2403,54.3934,54.2021,54.3552,77672.0
2022-06-16 13:40:00,56.81,56.84,56.56,56.64,70969.0,54.3552,54.3839,54.116,54.1925,70969.0
2022-06-16 13:50:00,56.64,56.72,56.53,56.58,88287.0,54.1925,54.269,54.0872,54.1351,88287.0
2022-06-16 14:00:00,56.55,56.63,56.37,56.38,93503.0,54.1064,54.1829,53.9342,53.9437,93503.0
2022-06-16 14:10:00,56.36,56.55,56.34,56.44,116321.0,53.9246,54.1064,53.9055,54.0011,116321.0
2022-06-16 14:20:00,56.45,56.49,56.35,56.45,97609.0,54.0107,54.049,53.915,54.0107,97609.0
2022-06-16 14:30:00,56.45,56.59,56.45,56.54,80333.0,54.0107,54.1447,54.0107,54.0968,80333.0
2022-06-16 14:40:00,56.54,56.69,56.41,56.41,102045.0,54.0968,54.2403,53.9724,53.9724,102045.0
2022-06-16 14:50:00,56.42,56.46,56.32,56.43,117762.0,53.982,54.0203,53.8863,53.9916,117762.0
2022-06-16 15:00:00,56.42,56.73,56.4,56.73,129649.0,53.982,54.2786,53.9629,54.2786,129649.0
2022-06-16 15:10:00,56.72,56.83,56.53,56.69,86999.0,54.269,54.3743,54.0872,54.2403,86999.0
2022-06-16 15:20:00,56.68,56.77,56.61,56.73,100189.0,54.2308,54.3169,54.1638,54.2786,100189.0
2022-06-16 15:30:00,56.73,56.74,56.5,56.53,284989.0,54.2786,54.2882,54.0585,54.0872,284989.0
2022-06-16 15:40:00,56.53,56.62,56.31,56.36,642024.0,54.0872,54.1734,53.8768,53.9246,642024.0
2022-06-16 15:50:00,56.36,56.77,56.35,56.77,712272.0,53.9246,54.3169,53.915,54.3169,712272.0
2022-06-17 09:30:00,56.46,57.36,56.46,57.2,883001.0,54.0203,54.8814,54.0203,54.7283,883001.0
2022-06-17 09:40:00,57.2,57.29,56.86,56.98,129966.0,54.7283,54.8144,54.403,54.5178,129966.0
2022-06-17 09:50:00,56.96,57.32,56.85,56.9,65408.0,54.4987,54.8431,54.3934,54.4413,65408.0
2022-06-17 10:00:00,56.89,56.94,56.45,56.46,241643.0,54.4317,54.4795,54.0107,54.0203,241643.0
2022-06-17 10:10:00,56.48,56.61,56.23,56.27,102187.0,54.0394,54.1638,53.8002,53.8385,102187.0
2022-06-17 10:20:00,56.29,56.32,56.09,56.28,71706.0,53.8576,53.8863,53.6663,53.8481,71706.0
2022-06-17 10:30:00,56.28,56.36,56.02,56.24,117860.0,53.8481,53.9246,53.5993,53.8098,117860.0
2022-06-17 10:40:00,56.24,56.3,56.07,56.13,62599.0,53.8098,53.8672,53.6471,53.7045,62599.0
2022-06-17 10:50:00,56.12,56.26,56.09,56.16,75784.0,53.695,53.8289,53.6663,53.7332,75784.0
2022-06-17 11:00:00,56.17,56.57,56.06,56.52,187468.0,53.7428,54.1255,53.6376,54.0777,187468.0
2022-06-17 11:10:00,56.51,56.74,56.42,56.68,241719.0,54.0681,54.2882,53.982,54.2308,241719.0
2022-06-17 11:20:00,56.72,56.74,56.35,56.57,123134.0,54.269,54.2882,53.915,54.1255,123134.0
2022-06-17 11:30:00,56.56,56.7,56.5,56.61,110089.0,54.116,54.2499,54.0585,54.1638,110089.0
2022-06-17 11:40:00,56.63,56.74,56.58,56.7,53390.0,54.1829,54.2882,54.1351,54.2499,53390.0
2022-06-17 11:50:00,56.68,56.73,56.42,56.46,93146.0,54.2308,54.2786,53.982,54.0203,93146.0
2022-06-17 12:00:00,56.45,56.52,56.28,56.45,63512.0,54.0107,54.0777,53.8481,54.0107,63512.0
2022-06-17 12:10:00,56.46,56.66,56.37,56.54,44903.0,54.0203,54.2116,53.9342,54.0968,44903.0
2022-06-17 12:20:00,56.56,56.61,56.48,56.5,42770.0,54.116,54.1638,54.0394,54.0585,42770.0
2022-06-17 12:30:00,56.5,56.53,56.36,56.53,63507.0,54.0585,54.0872,53.9246,54.0872,63507.0
2022-06-17 12:40:00,56.52,56.65,56.43,56.65,75712.0,54.0777,54.2021,53.9916,54.2021,75712.0
2022-06-17 12:50:00,56.65,56.68,56.47,56.58,54105.0,54.2021,54.2308,54.0298,54.1351,54105.0
2022-06-17 13:00:00,56.59,56.84,56.53,56.79,51362.0,54.1447,54.3839,54.0872,54.336,51362.0
2022-06-17 13:10:00,56.78,56.99,56.76,56.86,53922.0,54.3264,54.5274,54.3073,54.403,53922.0
2022-06-17 13:20:00,56.85,56.99,56.84,56.86,63208.0,54.3934,54.5274,54.3839,54.403,63208.0
2022-06-17 13:30:00,56.87,57.01,56.79,56.96,53614.0,54.4126,54.5465,54.336,54.4987,53614.0
2022-06-17 13:40:00,56.96,57.05,56.82,56.87,51092.0,54.4987,54.5848,54.3647,54.4126,51092.0
2022-06-17 13:50:00,56.88,56.97,56.81,56.85,56659.0,54.4221,54.5082,54.3552,54.3934,56659.0
2022-06-17 14:00:00,56.86,57.0,56.82,56.88,66127.0,54.403,54.5369,54.3647,54.4221,66127.0
2022-06-17 14:10:00,56.88,56.89,56.73,56.85,84663.0,54.4221,54.4317,54.2786,54.3934,84663.0
2022-06-17 14:20:00,56.86,56.93,56.76,56.77,68325.0,54.403,54.47,54.3073,54.3169,68325.0
2022-06-17 14:30:00,56.76,56.9,56.69,56.9,120200.0,54.3073,54.4413,54.2403,54.4413,120200.0
2022-06-17 14:40:00,56.9,56.99,56.78,56.78,69682.0,54.4413,54.5274,54.3264,54.3264,69682.0
2022-06-17 14:50:00,56.78,56.79,56.58,56.69,69943.0,54.3264,54.336,54.1351,54.2403,69943.0
2022-06-17 15:00:00,56.69,56.83,56.62,56.67,92391.0,54.2403,54.3743,54.1734,54.2212,92391.0
2022-06-17 15:10:00,56.68,56.74,56.48,56.7,188664.0,54.2308,54.2882,54.0394,54.2499,188664.0
2022-06-17 15:20:00,56.71,56.92,56.7,56.84,97491.0,54.2595,54.4604,54.2499,54.3839,97491.0
2022-06-17 15:30:00,56.85,57.02,56.75,57.01,183996.0,54.3934,54.5561,54.2977,54.5465,183996.0
2022-06-17 15:40:00,57.02,57.02,56.71,56.73,305348.0,54.5561,54.5561,54.2595,54.2786,305348.0
2022-06-17 15:50:00,56.72,56.77,56.6,56.61,517479.0,54.269,54.3169,54.1542,54.1638,517479.0
2022-06-21 09:30:00,57.77,58.28,57.03,57.04,261301.0,55.2737,55.7616,54.5656,54.5752,261301.0
2022-06-21 09:40:00,57.07,57.43,57.07,57.23,88645.0,54.6039,54.9484,54.6039,54.757,88645.0
2022-06-21 09:50:00,57.24,57.69,57.19,57.61,128468.0,54.7666,55.1971,54.7187,55.1206,128468.0
2022-06-21 10:00:00,57.62,57.63,57.39,57.63,114029.0,55.1301,55.1397,54.9101,55.1397,114029.0
2022-06-21 10:10:00,57.64,57.8,57.58,57.69,79920.0,55.1493,55.3024,55.0919,55.1971,79920.0
2022-06-21 10:20:00,57.69,57.82,57.59,57.63,108231.0,55.1971,55.3215,55.1014,55.1397,108231.0
2022-06-21 10:30:00,57.65,57.75,57.51,57.71,68198.0,55.1589,55.2545,55.0249,55.2163,68198.0
2022-06-21 10:40:00,57.73,57.76,57.52,57.67,70290.0,55.2354,55.2641,55.0345,55.178,70290.0
2022-06-21 10:50:00,57.67,57.68,57.49,57.63,85129.0,55.178,55.1876,55.0058,55.1397,85129.0
2022-06-21 11:00:00,57.63,57.65,57.35,57.35,89728.0,55.1397,55.1589,54.8718,54.8718,89728.0
2022-06-21 11:10:00,57.36,57.43,57.22,57.27,79015.0,54.8814,54.9484,54.7474,54.7953,79015.0
2022-06-21 11:20:00,57.29,57.33,57.21,57.23,50995.0,54.8144,54.8527,54.7379,54.757,50995.0
2022-06-21 11:30:00,57.23,57.44,57.2,57.27,56939.0,54.757,54.9579,54.7283,54.7953,56939.0
2022-06-21 11:40:00,57.27,57.39,57.23,57.31,83538.0,54.7953,54.9101,54.757,54.8335,83538.0
2022-06-21 11:50:00,57.3,57.31,57.12,57.12,73957.0,54.824,54.8335,54.6518,54.6518,73957.0
2022-06-21 12:00:00,57.14,57.4,57.12,57.38,84522.0,54.6709,54.9197,54.6518,54.9005,84522.0
2022-06-21 12:10:00,57.39,57.43,57.33,57.33,52554.0,54.9101,54.9484,54.8527,54.8527,52554.0
2022-06-21 12:20:00,57.33,57.4,57.32,57.37,46555.0,54.8527,54.9197,54.8431,54.891,46555.0
2022-06-21 12:30:00,57.36,57.41,57.32,57.38,44634.0,54.8814,54.9292,54.8431,54.9005,44634.0
2022-06-21 12:40:00,57.38,57.53,57.38,57.49,40849.0,54.9005,55.044,54.9005,55.0058,40849.0
2022-06-21 12:50:00,57.49,57.53,57.4,57.44,46649.0,55.0058,55.044,54.9197,54.9579,46649.0
2022-06-21 13:00:00,57.44,57.46,57.32,57.37,60057.0,54.9579,54.9771,54.8431,54.891,60057.0
2022-06-21 13:10:00,57.37,57.38,57.32,57.36,44608.0,54.891,54.9005,54.8431,54.8814,44608.0
2022-06-21 13:20:00,57.38,57.4,57.26,57.27,34512.0,54.9005,54.9197,54.7857,54.7953,34512.0
2022-06-21 13:30:00,57.27,57.43,57.27,57.42,69677.0,54.7953,54.9484,54.7953,54.9388,69677.0
2022-06-21 13:40:00,57.41,57.45,57.3,57.4,37585.0,54.9292,54.9675,54.824,54.9197,37585.0
2022-06-21 13:50:00,57.4,57.41,57.29,57.33,44853.0,54.9197,54.9292,54.8144,54.8527,44853.0
2022-06-21 14:00:00,57.33,57.33,57.16,57.26,72516.0,54.8527,54.8527,54.69,54.7857,72516.0
2022-06-21 14:10:00,57.26,57.34,57.14,57.21,117026.0,54.7857,54.8622,54.6709,54.7379,117026.0
2022-06-21 14:20:00,57.21,57.32,57.19,57.31,56256.0,54.7379,54.8431,54.7187,54.8335,56256.0
2022-06-21 14:30:00,57.32,57.4,57.29,57.33,73058.0,54.8431,54.9197,54.8144,54.8527,73058.0
2022-06-21 14:40:00,57.33,57.5,57.31,57.41,101451.0,54.8527,55.0153,54.8335,54.9292,101451.0
2022-06-21 14:50:00,57.41,57.55,57.4,57.51,104998.0,54.9292,55.0632,54.9197,55.0249,104998.0
2022-06-21 15:00:00,57.52,57.55,57.47,57.5,70949.0,55.0345,55.0632,54.9866,55.0153,70949.0
2022-06-21 15:10:00,57.49,57.57,57.48,57.5,97745.0,55.0058,55.0823,54.9962,55.0153,97745.0
2022-06-21 15:20:00,57.5,57.61,57.48,57.55,115475.0,55.0153,55.1206,54.9962,55.0632,115475.0
2022-06-21 15:30:00,57.56,57.65,57.55,57.64,154866.0,55.0727,55.1589,55.0632,55.1493,154866.0
2022-06-21 15:40:00,57.64,57.72,57.61,57.68,201031.0,55.1493,55.2258,55.1206,55.1876,201031.0
2022-06-21 15:50:00,57.67,57.75,57.42,57.5,485595.0,55.178,55.2545,54.9388,55.0153,485595.0
2022-06-22 09:30:00,56.91,57.35,56.77,57.0,125153.0,54.4508,54.8718,54.3169,54.5369,125153.0
2022-06-22 09:40:00,57.04,57.12,56.77,56.78,98474.0,54.5752,54.6518,54.3169,54.3264,98474.0
2022-06-22 09:50:00,56.81,57.11,56.73,56.95,89806.0,54.3552,54.6422,54.2786,54.4891,89806.0
2022-06-22 10:00:00,56.95,57.16,56.85,57.16,56164.0,54.4891,54.69,54.3934,54.69,56164.0
2022-06-22 10:10:00,57.16,57.27,57.02,57.23,74424.0,54.69,54.7953,54.5561,54.757,74424.0
2022-06-22 10:20:00,57.26,57.46,57.2,57.4,44440.0,54.7857,54.9771,54.7283,54.9197,44440.0
2022-06-22 10:30:00,57.4,57.67,57.4,57.66,47159.0,54.9197,55.178,54.9197,55.1684,47159.0
2022-06-22 10:40:00,57.67,57.74,57.49,57.56,82172.0,55.178,55.245,55.0058,55.0727,82172.0
2022-06-22 10:50:00,57.55,57.62,57.47,57.47,57516.0,55.0632,55.1301,54.9866,54.9866,57516.0
2022-06-22 11:00:00,57.46,57.53,57.35,57.43,76844.0,54.9771,55.044,54.8718,54.9484,76844.0
2022-06-22 11:10:00,57.43,57.45,57.31,57.39,97370.0,54.9484,54.9675,54.8335,54.9101,97370.0
2022-06-22 11:20:00,57.37,57.54,57.25,57.49,73317.0,54.891,55.0536,54.7761,55.0058,73317.0
2022-06-22 11:30:00,57.45,57.56,57.45,57.5,34317.0,54.9675,55.0727,54.9675,55.0153,34317.0
2022-06-22 11:40:00,57.5,57.5,57.18,57.18,84040.0,55.0153,55.0153,54.7092,54.7092,84040.0
2022-06-22 11:50:00,57.17,57.18,56.92,56.95,48285.0,54.6996,54.7092,54.4604,54.4891,48285.0
2022-06-22 12:00:00,56.95,57.07,56.77,56.8,49403.0,54.4891,54.6039,54.3169,54.3456,49403.0
2022-06-22 12:10:00,56.8,56.96,56.79,56.94,48339.0,54.3456,54.4987,54.336,54.4795,48339.0
2022-06-22 12:20:00,56.94,56.98,56.83,56.9,60139.0,54.4795,54.5178,54.3743,54.4413,60139.0
2022-06-22 12:30:00,56.89,57.02,56.82,56.94,107541.0,54.4317,54.5561,54.3647,54.4795,107541.0
2022-06-22 12:40:00,56.94,57.03,56.92,57.01,34884.0,54.4795,54.5656,54.4604,54.5465,34884.0
2022-06-22 12:50:00,57.01,57.13,57.0,57.12,31488.0,54.5465,54.6613,54.5369,54.6518,31488.0
2022-06-22 13:00:00,57.13,57.16,57.01,57.07,29599.0,54.6613,54.69,54.5465,54.6039,29599.0
2022-06-22 13:10:00,57.07,57.26,57.06,57.24,31343.0,54.6039,54.7857,54.5943,54.7666,31343.0
2022-06-22 13:20:00,57.24,57.32,57.22,57.29,35514.0,54.7666,54.8431,54.7474,54.8144,35514.0
2022-06-22 13:30:00,57.28,57.37,57.27,57.36,37804.0,54.8048,54.891,54.7953,54.8814,37804.0
2022-06-22 13:40:00,57.37,57.46,57.34,57.45,34837.0,54.891,54.9771,54.8622,54.9675,34837.0
2022-06-22 13:50:00,57.44,57.46,57.29,57.35,37208.0,54.9579,54.9771,54.8144,54.8718,37208.0
2022-06-22 14:00:00,57.36,57.51,57.25,57.49,51137.0,54.8814,55.0249,54.7761,55.0058,51137.0
2022-06-22 14:10:00,57.47,57.52,57.41,57.49,52098.0,54.9866,55.0345,54.9292,55.0058,52098.0
2022-06-22 14:20:00,57.49,57.5,57.37,57.38,53417.0,55.0058,55.0153,54.891,54.9005,53417.0
2022-06-22 14:30:00,57.38,57.53,57.38,57.48,56140.0,54.9005,55.044,54.9005,54.9962,56140.0
2022-06-22 14:40:00,57.47,57.52,57.4,57.43,54178.0,54.9866,55.0345,54.9197,54.9484,54178.0
2022-06-22 14:50:00,57.42,57.58,57.4,57.55,60476.0,54.9388,55.0919,54.9197,55.0632,60476.0
2022-06-22 15:00:00,57.54,57.6,57.48,57.48,83584.0,55.0536,55.111,54.9962,54.9962,83584.0
2022-06-22 15:10:00,57.48,57.5,57.4,57.45,78542.0,54.9962,55.0153,54.9197,54.9675,78542.0
2022-06-22 15:20:00,57.45,57.51,57.32,57.36,104589.0,54.9675,55.0249,54.8431,54.8814,104589.0
2022-06-22 15:30:00,57.36,57.39,57.12,57.13,166313.0,54.8814,54.9101,54.6518,54.6613,166313.0
2022-06-22 15:40:00,57.13,57.13,56.97,57.01,225881.0,54.6613,54.6613,54.5082,54.5465,225881.0
2022-06-22 15:50:00,57.01,57.26,56.97,57.04,521615.0,54.5465,54.7857,54.5082,54.5752,521615.0
2022-06-23 09:30:00,57.38,57.63,57.15,57.34,98757.0,54.9005,55.1397,54.6805,54.8622,98757.0
2022-06-23 09:40:00,57.33,57.6,57.26,57.4,51966.0,54.8527,55.111,54.7857,54.9197,51966.0
2022-06-23 09:50:00,57.35,57.36,57.01,57.34,53513.0,54.8718,54.8814,54.5465,54.8622,53513.0
2022-06-23 10:00:00,57.35,57.58,57.31,57.32,52507.0,54.8718,55.0919,54.8335,54.8431,52507.0
2022-06-23 10:10:00,57.31,57.48,57.23,57.27,70823.0,54.8335,54.9962,54.757,54.7953,70823.0
2022-06-23 10:20:00,57.3,57.52,57.29,57.42,86223.0,54.824,55.0345,54.8144,54.9388,86223.0
2022-06-23 10:30:00,57.43,57.66,57.36,57.65,66236.0,54.9484,55.1684,54.8814,55.1589,66236.0
2022-06-23 10:40:00,57.68,57.78,57.49,57.52,54477.0,55.1876,55.2832,55.0058,55.0345,54477.0
2022-06-23 10:50:00,57.53,57.61,57.42,57.44,43546.0,55.044,55.1206,54.9388,54.9579,43546.0
2022-06-23 11:00:00,57.42,57.46,57.34,57.43,37900.0,54.9388,54.9771,54.8622,54.9484,37900.0
2022-06-23 11:10:00,57.43,57.57,57.33,57.56,30073.0,54.9484,55.0823,54.8527,55.0727,30073.0
2022-06-23 11:20:00,57.56,57.59,57.44,57.52,33349.0,55.0727,55.1014,54.9579,55.0345,33349.0
2022-06-23 11:30:00,57.53,57.58,57.35,57.39,66068.0,55.044,55.0919,54.8718,54.9101,66068.0
2022-06-23 11:40:00,57.36,57.37,57.16,57.2,106420.0,54.8814,54.891,54.69,54.7283,106420.0
2022-06-23 11:50:00,57.22,57.27,57.0,57.01,25250.0,54.7474,54.7953,54.5369,54.5465,25250.0
2022-06-23 12:00:00,57.01,57.04,56.75,56.77,42143.0,54.5465,54.5752,54.2977,54.3169,42143.0
2022-06-23 12:10:00,56.79,56.88,56.71,56.85,35311.0,54.336,54.4221,54.2595,54.3934,35311.0
2022-06-23 12:20:00,56.86,56.94,56.7,56.76,35170.0,54.403,54.4795,54.2499,54.3073,35170.0
2022-06-23 12:30:00,56.78,56.79,56.42,56.43,90321.0,54.3264,54.336,53.982,53.9916,90321.0
2022-06-23 12:40:00,56.43,56.52,56.35,56.48,72456.0,53.9916,54.0777,53.915,54.0394,72456.0
2022-06-23 12:50:00,56.48,56.59,56.38,56.5,68736.0,54.0394,54.1447,53.9437,54.0585,68736.0
2022-06-23 13:00:00,56.49,56.57,56.35,56.49,42767.0,54.049,54.1255,53.915,54.049,42767.0
2022-06-23 13:10:00,56.49,56.59,56.48,56.55,24782.0,54.049,54.1447,54.0394,54.1064,24782.0
2022-06-23 13:20:00,56.54,56.65,56.43,56.53,44199.0,54.0968,54.2021,53.9916,54.0872,44199.0
2022-06-23 13:30:00,56.53,56.64,56.5,56.55,41193.0,54.0872,54.1925,54.0585,54.1064,41193.0
2022-06-23 13:40:00,56.56,56.56,56.4,56.52,48423.0,54.116,54.116,53.9629,54.0777,48423.0
2022-06-23 13:50:00,56.54,56.63,56.54,56.58,27367.0,54.0968,54.1829,54.0968,54.1351,27367.0
2022-06-23 14:00:00,56.58,56.64,56.55,56.57,48567.0,54.1351,54.1925,54.1064,54.1255,48567.0
2022-06-23 14:10:00,56.59,56.62,56.51,56.55,40213.0,54.1447,54.1734,54.0681,54.1064,40213.0
2022-06-23 14:20:00,56.55,56.65,56.47,56.65,36325.0,54.1064,54.2021,54.0298,54.2021,36325.0
2022-06-23 14:30:00,56.66,56.82,56.63,56.79,50379.0,54.2116,54.3647,54.1829,54.336,50379.0
2022-06-23 14:40:00,56.8,56.84,56.75,56.82,33008.0,54.3456,54.3839,54.2977,54.3647,33008.0
2022-06-23 14:50:00,56.83,56.92,56.82,56.92,52619.0,54.3743,54.4604,54.3647,54.4604,52619.0
2022-06-23 15:00:00,56.94,57.16,56.93,57.12,118649.0,54.4795,54.69,54.47,54.6518,118649.0
2022-06-23 15:10:00,57.12,57.17,57.09,57.15,73250.0,54.6518,54.6996,54.6231,54.6805,73250.0
2022-06-23 15:20:00,57.15,57.15,57.01,57.04,82969.0,54.6805,54.6805,54.5465,54.5752,82969.0
2022-06-23 15:30:00,57.04,57.32,57.03,57.24,97796.0,54.5752,54.8431,54.5656,54.7666,97796.0
2022-06-23 15:40:00,57.24,57.36,57.22,57.31,135972.0,54.7666,54.8814,54.7474,54.8335,135972.0
2022-06-23 15:50:00,57.3,57.39,57.23,57.34,301337.0,54.824,54.9101,54.757,54.8622,301337.0
2022-06-24 09:30:00,57.82,58.45,57.58,58.3,120173.0,55.3215,55.9243,55.0919,55.7808,120173.0
2022-06-24 09:40:00,58.27,58.84,58.26,58.76,131071.0,55.7521,56.2974,55.7425,56.2209,131071.0
2022-06-24 09:50:00,58.76,58.84,58.65,58.76,48524.0,56.2209,56.2974,56.1156,56.2209,48524.0
2022-06-24 10:00:00,58.77,59.44,58.76,59.37,74844.0,56.2305,56.8715,56.2209,56.8045,74844.0
2022-06-24 10:10:00,59.36,59.39,59.09,59.38,62721.0,56.795,56.8237,56.5366,56.8141,62721.0
2022-06-24 10:20:00,59.37,59.62,59.35,59.45,94407.0,56.8045,57.0437,56.7854,56.8811,94407.0
2022-06-24 10:30:00,59.45,59.53,59.38,59.44,40324.0,56.8811,56.9576,56.8141,56.8715,40324.0
2022-06-24 10:40:00,59.45,59.49,59.38,59.47,34524.0,56.8811,56.9193,56.8141,56.9002,34524.0
2022-06-24 10:50:00,59.47,59.49,59.38,59.45,38905.0,56.9002,56.9193,56.8141,56.8811,38905.0
2022-06-24 11:00:00,59.46,59.51,59.37,59.38,39214.0,56.8906,56.9385,56.8045,56.8141,39214.0
2022-06-24 11:10:00,59.38,59.46,59.35,59.39,79034.0,56.8141,56.8906,56.7854,56.8237,79034.0
2022-06-24 11:20:00,59.39,59.75,59.39,59.74,61868.0,56.8237,57.1681,56.8237,57.1585,61868.0
2022-06-24 11:30:00,59.75,59.76,59.48,59.58,49124.0,57.1681,57.1777,56.9098,57.0055,49124.0
2022-06-24 11:40:00,59.57,59.61,59.49,59.49,39169.0,56.9959,57.0342,56.9193,56.9193,39169.0
2022-06-24 11:50:00,59.49,59.56,59.46,59.49,22982.0,56.9193,56.9863,56.8906,56.9193,22982.0
2022-06-24 12:00:00,59.48,59.54,59.43,59.46,38362.0,56.9098,56.9672,56.8619,56.8906,38362.0
2022-06-24 12:10:00,59.46,59.46,59.32,59.41,31350.0,56.8906,56.8906,56.7567,56.8428,31350.0
2022-06-24 12:20:00,59.4,59.6,59.37,59.58,64351.0,56.8332,57.0246,56.8045,57.0055,64351.0
2022-06-24 12:30:00,59.57,59.66,59.54,59.63,73547.0,56.9959,57.082,56.9672,57.0533,73547.0
2022-06-24 12:40:00,59.63,59.76,59.61,59.69,60130.0,57.0533,57.1777,57.0342,57.1107,60130.0
2022-06-24 12:50:00,59.67,59.71,59.52,59.54,111243.0,57.0916,57.1298,56.948,56.9672,111243.0
2022-06-24 13:00:00,59.53,59.63,59.52,59.61,27317.0,56.9576,57.0533,56.948,57.0342,27317.0
2022-06-24 13:10:00,59.6,59.65,59.55,59.56,36404.0,57.0246,57.0724,56.9768,56.9863,36404.0
2022-06-24 13:20:00,59.55,59.63,59.5,59.62,39204.0,56.9768,57.0533,56.9289,57.0437,39204.0
2022-06-24 13:30:00,59.62,59.67,59.59,59.6,34804.0,57.0437,57.0916,57.015,57.0246,34804.0
2022-06-24 13:40:00,59.59,59.69,59.54,59.64,52635.0,57.015,57.1107,56.9672,57.0629,52635.0
2022-06-24 13:50:00,59.64,59.68,59.6,59.65,50904.0,57.0629,57.1011,57.0246,57.0724,50904.0
2022-06-24 14:00:00,59.66,59.68,59.52,59.54,52900.0,57.082,57.1011,56.948,56.9672,52900.0
2022-06-24 14:10:00,59.55,59.59,59.51,59.53,48332.0,56.9768,57.015,56.9385,56.9576,48332.0
2022-06-24 14:20:00,59.53,59.54,59.46,59.51,43881.0,56.9576,56.9672,56.8906,56.9385,43881.0
2022-06-24 14:30:00,59.51,59.63,59.49,59.57,53944.0,56.9385,57.0533,56.9193,56.9959,53944.0
2022-06-24 14:40:00,59.57,59.65,59.56,59.64,40540.0,56.9959,57.0724,56.9863,57.0629,40540.0
2022-06-24 14:50:00,59.64,59.78,59.61,59.76,70963.0,57.0629,57.1968,57.0342,57.1777,70963.0
2022-06-24 15:00:00,59.76,59.78,59.65,59.67,68385.0,57.1777,57.1968,57.0724,57.0916,68385.0
2022-06-24 15:10:00,59.68,59.75,59.64,59.75,169919.0,57.1011,57.1681,57.0629,57.1681,169919.0
2022-06-24 15:20:00,59.75,59.84,59.72,59.8,227235.0,57.1681,57.2542,57.1394,57.2159,227235.0
2022-06-24 15:30:00,59.8,59.97,59.8,59.93,172471.0,57.2159,57.3786,57.2159,57.3403,172471.0
2022-06-24 15:40:00,59.93,60.2,59.92,60.03,297590.0,57.3403,57.5987,57.3308,57.436,297590.0
2022-06-24 15:50:00,60.03,60.31,59.98,60.28,935764.0,57.436,57.7039,57.3882,57.6752,935764.0
2022-06-27 09:30:00,60.74,60.9,60.36,60.87,142905.0,58.1153,58.2684,57.7517,58.2397,142905.0
2022-06-27 09:40:00,60.86,60.9,60.45,60.6,96885.0,58.2301,58.2684,57.8379,57.9814,96885.0
2022-06-27 09:50:00,60.59,60.64,60.02,60.03,81116.0,57.9718,58.0197,57.4264,57.436,81116.0
2022-06-27 10:00:00,60.01,60.16,59.87,59.9,71956.0,57.4169,57.5604,57.2829,57.3116,71956.0
2022-06-27 10:10:00,59.91,59.94,59.76,59.92,39836.0,57.3212,57.3499,57.1777,57.3308,39836.0
2022-06-27 10:20:00,59.93,60.1,59.89,59.95,48908.0,57.3403,57.503,57.3021,57.3595,48908.0
2022-06-27 10:30:00,59.95,60.24,59.95,60.19,49635.0,57.3595,57.6369,57.3595,57.5891,49635.0
2022-06-27 10:40:00,60.18,60.41,60.14,60.38,58573.0,57.5795,57.7996,57.5413,57.7709,58573.0
2022-06-27 10:50:00,60.38,60.46,60.21,60.22,138544.0,57.7709,57.8474,57.6082,57.6178,138544.0
2022-06-27 11:00:00,60.23,60.27,60.12,60.17,45407.0,57.6274,57.6656,57.5221,57.57,45407.0
2022-06-27 11:10:00,60.16,60.24,60.08,60.23,48386.0,57.5604,57.6369,57.4838,57.6274,48386.0
2022-06-27 11:20:00,60.24,60.46,60.24,60.33,58093.0,57.6369,57.8474,57.6369,57.723,58093.0
2022-06-27 11:30:00,60.33,60.34,60.24,60.3,44399.0,57.723,57.7326,57.6369,57.6943,44399.0
2022-06-27 11:40:00,60.3,60.34,60.24,60.29,36000.0,57.6943,57.7326,57.6369,57.6848,36000.0
2022-06-27 11:50:00,60.29,60.31,60.1,60.12,87942.0,57.6848,57.7039,57.503,57.5221,87942.0
2022-06-27 12:00:00,60.14,60.16,59.8,59.83,33273.0,57.5413,57.5604,57.2159,57.2447,33273.0
2022-06-27 12:10:00,59.81,59.96,59.76,59.96,46537.0,57.2255,57.369,57.1777,57.369,46537.0
2022-06-27 12:20:00,59.96,60.01,59.86,59.93,33647.0,57.369,57.4169,57.2734,57.3403,33647.0
2022-06-27 12:30:00,59.92,59.93,59.81,59.86,39237.0,57.3308,57.3403,57.2255,57.2734,39237.0
2022-06-27 12:40:00,59.86,60.05,59.86,60.04,35824.0,57.2734,57.4551,57.2734,57.4456,35824.0
2022-06-27 12:50:00,60.04,60.08,59.98,60.08,31704.0,57.4456,57.4838,57.3882,57.4838,31704.0
2022-06-27 13:00:00,60.07,60.07,59.8,59.85,40155.0,57.4743,57.4743,57.2159,57.2638,40155.0
2022-06-27 13:10:00,59.86,60.11,59.84,59.87,69957.0,57.2734,57.5126,57.2542,57.2829,69957.0
2022-06-27 13:20:00,59.89,59.94,59.77,59.82,28885.0,57.3021,57.3499,57.1872,57.2351,28885.0
2022-06-27 13:30:00,59.82,59.86,59.76,59.8,40873.0,57.2351,57.2734,57.1777,57.2159,40873.0
2022-06-27 13:40:00,59.8,59.8,59.68,59.75,41004.0,57.2159,57.2159,57.1011,57.1681,41004.0
2022-06-27 13:50:00,59.75,59.85,59.74,59.82,59220.0,57.1681,57.2638,57.1585,57.2351,59220.0
2022-06-27 14:00:00,59.81,59.9,59.77,59.87,57988.0,57.2255,57.3116,57.1872,57.2829,57988.0
2022-06-27 14:10:00,59.86,59.92,59.8,59.92,42153.0,57.2734,57.3308,57.2159,57.3308,42153.0
2022-06-27 14:20:00,59.93,59.93,59.79,59.79,42345.0,57.3403,57.3403,57.2064,57.2064,42345.0
2022-06-27 14:30:00,59.8,59.91,59.77,59.87,38093.0,57.2159,57.3212,57.1872,57.2829,38093.0
2022-06-27 14:40:00,59.88,59.88,59.75,59.82,47506.0,57.2925,57.2925,57.1681,57.2351,47506.0
2022-06-27 14:50:00,59.82,59.82,59.74,59.77,181679.0,57.2351,57.2351,57.1585,57.1872,181679.0
2022-06-27 15:00:00,59.77,59.78,59.52,59.62,106919.0,57.1872,57.1968,56.948,57.0437,106919.0
2022-06-27 15:10:00,59.64,59.76,59.62,59.74,197016.0,57.0629,57.1777,57.0437,57.1585,197016.0
2022-06-27 15:20:00,59.75,59.8,59.73,59.78,217415.0,57.1681,57.2159,57.149,57.1968,217415.0
2022-06-27 15:30:00,59.77,59.8,59.63,59.7,274968.0,57.1872,57.2159,57.0533,57.1203,274968.0
2022-06-27 15:40:00,59.7,59.88,59.64,59.77,273736.0,57.1203,57.2925,57.0629,57.1872,273736.0
2022-06-27 15:50:00,59.76,59.84,59.62,59.84,531306.0,57.1777,57.2542,57.0437,57.2542,531306.0
2022-06-28 09:30:00,60.13,60.59,59.93,60.45,116657.0,57.5317,57.9718,57.3403,57.8379,116657.0
2022-06-28 09:40:00,60.48,60.53,60.01,60.12,68636.0,57.8666,57.9144,57.4169,57.5221,68636.0
2022-06-28 09:50:00,60.15,60.24,59.9,59.92,69040.0,57.5508,57.6369,57.3116,57.3308,69040.0
2022-06-28 10:00:00,59.91,60.01,59.43,59.44,73104.0,57.3212,57.4169,56.8619,56.8715,73104.0
2022-06-28 10:10:00,59.44,59.54,59.28,59.3,87184.0,56.8715,56.9672,56.7184,56.7376,87184.0
2022-06-28 10:20:00,59.28,59.4,59.2,59.26,63975.0,56.7184,56.8332,56.6419,56.6993,63975.0
2022-06-28 10:30:00,59.24,59.34,59.19,59.28,58552.0,56.6801,56.7758,56.6323,56.7184,58552.0
2022-06-28 10:40:00,59.27,59.33,59.07,59.17,90011.0,56.7088,56.7663,56.5175,56.6132,90011.0
2022-06-28 10:50:00,59.15,59.22,59.01,59.14,61707.0,56.594,56.661,56.4601,56.5845,61707.0
2022-06-28 11:00:00,59.11,59.19,58.96,59.17,161737.0,56.5558,56.6323,56.4122,56.6132,161737.0
2022-06-28 11:10:00,59.19,59.25,58.99,59.0,226557.0,56.6323,56.6897,56.4409,56.4505,226557.0
2022-06-28 11:20:00,59.0,59.0,58.65,58.66,38470.0,56.4505,56.4505,56.1156,56.1252,38470.0
2022-06-28 11:30:00,58.65,58.74,58.33,58.35,67484.0,56.1156,56.2018,55.8095,55.8286,67484.0
2022-06-28 11:40:00,58.37,58.46,58.28,58.42,52987.0,55.8477,55.9339,55.7616,55.8956,52987.0
2022-06-28 11:50:00,58.4,58.42,58.23,58.32,62040.0,55.8764,55.8956,55.7138,55.7999,62040.0
2022-06-28 12:00:00,58.31,58.37,58.15,58.25,52950.0,55.7903,55.8477,55.6372,55.7329,52950.0
2022-06-28 12:10:00,58.26,58.31,58.02,58.15,213952.0,55.7425,55.7903,55.5129,55.6372,213952.0
2022-06-28 12:20:00,58.14,58.4,58.12,58.4,86360.0,55.6277,55.8764,55.6085,55.8764,86360.0
2022-06-28 12:30:00,58.4,58.45,58.2,58.42,65065.0,55.8764,55.9243,55.6851,55.8956,65065.0
2022-06-28 12:40:00,58.44,58.59,58.42,58.5,57378.0,55.9147,56.0582,55.8956,55.9721,57378.0
2022-06-28 12:50:00,58.5,58.51,58.36,58.46,32225.0,55.9721,55.9817,55.8382,55.9339,32225.0
2022-06-28 13:00:00,58.47,58.5,58.24,58.29,64446.0,55.9434,55.9721,55.7234,55.7712,64446.0
2022-06-28 13:10:00,58.3,58.42,58.3,58.4,48900.0,55.7808,55.8956,55.7808,55.8764,48900.0
2022-06-28 13:20:00,58.4,58.47,58.38,58.45,82369.0,55.8764,55.9434,55.8573,55.9243,82369.0
2022-06-28 13:30:00,58.45,58.49,58.31,58.31,32951.0,55.9243,55.9626,55.7903,55.7903,32951.0
2022-06-28 13:40:00,58.31,58.42,58.31,58.32,40658.0,55.7903,55.8956,55.7903,55.7999,40658.0
2022-06-28 13:50:00,58.32,58.34,58.21,58.24,74449.0,55.7999,55.819,55.6947,55.7234,74449.0
2022-06-28 14:00:00,58.22,58.31,58.07,58.09,44122.0,55.7042,55.7903,55.5607,55.5798,44122.0
2022-06-28 14:10:00,58.09,58.11,57.88,57.88,46609.0,55.5798,55.599,55.3789,55.3789,46609.0
2022-06-28 14:20:00,57.88,57.97,57.87,57.9,87468.0,55.3789,55.465,55.3693,55.398,87468.0
2022-06-28 14:30:00,57.9,57.96,57.8,57.92,221030.0,55.398,55.4555,55.3024,55.4172,221030.0
2022-06-28 14:40:00,57.91,58.12,57.87,58.08,114368.0,55.4076,55.6085,55.3693,55.5703,114368.0
2022-06-28 14:50:00,58.09,58.09,57.94,57.96,76240.0,55.5798,55.5798,55.4363,55.4555,76240.0
2022-06-28 15:00:00,57.96,57.99,57.85,57.93,105589.0,55.4555,55.4842,55.3502,55.4268,105589.0
2022-06-28 15:10:00,57.94,57.96,57.75,57.78,133905.0,55.4363,55.4555,55.2545,55.2832,133905.0
2022-06-28 15:20:00,57.78,57.89,57.66,57.75,210489.0,55.2832,55.3885,55.1684,55.2545,210489.0
2022-06-28 15:30:00,57.75,57.95,57.71,57.9,181025.0,55.2545,55.4459,55.2163,55.398,181025.0
2022-06-28 15:40:00,57.9,57.9,57.62,57.65,203215.0,55.398,55.398,55.1301,55.1589,203215.0
2022-06-28 15:50:00,57.64,57.72,57.44,57.49,564785.0,55.1493,55.2258,54.9579,55.0058,564785.0
2022-06-29 09:30:00,57.33,57.36,56.81,56.96,106008.0,54.8527,54.8814,54.3552,54.4987,106008.0
2022-06-29 09:40:00,56.91,57.42,56.82,57.36,101043.0,54.4508,54.9388,54.3647,54.8814,101043.0
2022-06-29 09:50:00,57.3,57.53,57.14,57.27,102744.0,54.824,55.044,54.6709,54.7953,102744.0
2022-06-29 10:00:00,57.28,57.52,57.2,57.37,54492.0,54.8048,55.0345,54.7283,54.891,54492.0
2022-06-29 10:10:00,57.38,57.51,57.21,57.25,42812.0,54.9005,55.0249,54.7379,54.7761,42812.0
2022-06-29 10:20:00,57.28,57.48,57.21,57.4,33447.0,54.8048,54.9962,54.7379,54.9197,33447.0
2022-06-29 10:30:00,57.41,57.52,57.26,57.4,45433.0,54.9292,55.0345,54.7857,54.9197,45433.0
2022-06-29 10:40:00,57.41,57.51,57.31,57.32,32623.0,54.9292,55.0249,54.8335,54.8431,32623.0
2022-06-29 10:50:00,57.33,57.42,57.24,57.25,34286.0,54.8527,54.9388,54.7666,54.7761,34286.0
2022-06-29 11:00:00,57.25,57.26,57.03,57.16,77103.0,54.7761,54.7857,54.5656,54.69,77103.0
2022-06-29 11:10:00,57.16,57.37,57.15,57.27,42503.0,54.69,54.891,54.6805,54.7953,42503.0
2022-06-29 11:20:00,57.28,57.3,57.09,57.15,31968.0,54.8048,54.824,54.6231,54.6805,31968.0
2022-06-29 11:30:00,57.15,57.45,57.1,57.3,29830.0,54.6805,54.9675,54.6326,54.824,29830.0
2022-06-29 11:40:00,57.28,57.28,57.01,57.04,48453.0,54.8048,54.8048,54.5465,54.5752,48453.0
2022-06-29 11:50:00,57.04,57.08,56.97,57.01,41251.0,54.5752,54.6135,54.5082,54.5465,41251.0
2022-06-29 12:00:00,57.0,57.02,56.9,56.91,69784.0,54.5369,54.5561,54.4413,54.4508,69784.0
2022-06-29 12:10:00,56.9,57.01,56.85,57.0,77646.0,54.4413,54.5465,54.3934,54.5369,77646.0
2022-06-29 12:20:00,57.0,57.03,56.83,56.86,64412.0,54.5369,54.5656,54.3743,54.403,64412.0
2022-06-29 12:30:00,56.86,56.95,56.81,56.94,32684.0,54.403,54.4891,54.3552,54.4795,32684.0
2022-06-29 12:40:00,56.94,56.94,56.78,56.81,25220.0,54.4795,54.4795,54.3264,54.3552,25220.0
2022-06-29 12:50:00,56.79,56.92,56.76,56.9,25119.0,54.336,54.4604,54.3073,54.4413,25119.0
2022-06-29 13:00:00,56.89,57.02,56.88,57.0,54056.0,54.4317,54.5561,54.4221,54.5369,54056.0
2022-06-29 13:10:00,57.01,57.02,56.82,56.82,55726.0,54.5465,54.5561,54.3647,54.3647,55726.0
2022-06-29 13:20:00,56.82,56.98,56.74,56.94,32663.0,54.3647,54.5178,54.2882,54.4795,32663.0
2022-06-29 13:30:00,56.95,57.04,56.86,57.01,58866.0,54.4891,54.5752,54.403,54.5465,58866.0
2022-06-29 13:40:00,57.01,57.02,56.97,56.98,53631.0,54.5465,54.5561,54.5082,54.5178,53631.0
2022-06-29 13:50:00,56.98,57.03,56.97,56.99,158287.0,54.5178,54.5656,54.5082,54.5274,158287.0
2022-06-29 14:00:00,57.0,57.2,56.98,57.19,140658.0,54.5369,54.7283,54.5178,54.7187,140658.0
2022-06-29 14:10:00,57.18,57.22,57.1,57.16,41925.0,54.7092,54.7474,54.6326,54.69,41925.0
2022-06-29 14:20:00,57.15,57.15,57.04,57.12,40479.0,54.6805,54.6805,54.5752,54.6518,40479.0
2022-06-29 14:30:00,57.11,57.12,57.0,57.02,33173.0,54.6422,54.6518,54.5369,54.5561,33173.0
2022-06-29 14:40:00,57.02,57.03,56.93,57.01,38482.0,54.5561,54.5656,54.47,54.5465,38482.0
2022-06-29 14:50:00,57.0,57.13,56.98,57.04,54906.0,54.5369,54.6613,54.5178,54.5752,54906.0
2022-06-29 15:00:00,57.03,57.11,56.96,57.08,79098.0,54.5656,54.6422,54.4987,54.6135,79098.0
2022-06-29 15:10:00,57.08,57.2,57.03,57.07,60484.0,54.6135,54.7283,54.5656,54.6039,60484.0
2022-06-29 15:20:00,57.06,57.28,57.04,57.27,69805.0,54.5943,54.8048,54.5752,54.7953,69805.0
2022-06-29 15:30:00,57.27,57.27,57.08,57.11,110526.0,54.7953,54.7953,54.6135,54.6422,110526.0
2022-06-29 15:40:00,57.11,57.16,57.03,57.06,123973.0,54.6422,54.69,54.5656,54.5943,123973.0
2022-06-29 15:50:00,57.07,57.16,56.94,57.09,242253.0,54.6039,54.69,54.4795,54.6231,242253.0
2022-06-30 09:30:00,56.07,56.22,55.85,55.89,194902.0,53.6471,53.7906,53.4366,53.4749,194902.0
2022-06-30 09:40:00,55.86,56.06,55.74,55.8,130840.0,53.4462,53.6376,53.3314,53.3888,130840.0
2022-06-30 09:50:00,55.79,55.93,55.75,55.81,86274.0,53.3792,53.5132,53.341,53.3984,86274.0
2022-06-30 10:00:00,55.79,56.09,55.76,55.88,64901.0,53.3792,53.6663,53.3505,53.4653,64901.0
2022-06-30 10:10:00,55.88,55.95,55.77,55.83,62097.0,53.4653,53.5323,53.3601,53.4175,62097.0
2022-06-30 10:20:00,55.82,55.89,55.73,55.76,119111.0,53.4079,53.4749,53.3218,53.3505,119111.0
2022-06-30 10:30:00,55.74,56.02,55.73,55.81,132700.0,53.3314,53.5993,53.3218,53.3984,132700.0
2022-06-30 10:40:00,55.81,55.98,55.75,55.9,69519.0,53.3984,53.561,53.341,53.4845,69519.0
2022-06-30 10:50:00,55.89,56.07,55.83,55.96,107089.0,53.4749,53.6471,53.4175,53.5419,107089.0
2022-06-30 11:00:00,55.95,56.25,55.89,56.21,59677.0,53.5323,53.8193,53.4749,53.7811,59677.0
2022-06-30 11:10:00,56.2,56.24,56.08,56.13,84706.0,53.7715,53.8098,53.6567,53.7045,84706.0
2022-06-30 11:20:00,56.13,56.45,56.12,56.39,47257.0,53.7045,54.0107,53.695,53.9533,47257.0
2022-06-30 11:30:00,56.37,56.44,56.22,56.33,58293.0,53.9342,54.0011,53.7906,53.8959,58293.0
2022-06-30 11:40:00,56.32,56.5,56.31,56.45,40009.0,53.8863,54.0585,53.8768,54.0107,40009.0
2022-06-30 11:50:00,56.44,56.44,56.3,56.36,42033.0,54.0011,54.0011,53.8672,53.9246,42033.0
2022-06-30 12:00:00,56.35,56.38,56.13,56.19,49234.0,53.915,53.9437,53.7045,53.7619,49234.0
2022-06-30 12:10:00,56.18,56.28,56.15,56.22,44577.0,53.7524,53.8481,53.7237,53.7906,44577.0
2022-06-30 12:20:00,56.22,56.61,56.2,56.52,43210.0,53.7906,54.1638,53.7715,54.0777,43210.0
2022-06-30 12:30:00,56.51,56.67,56.36,56.36,45581.0,54.0681,54.2212,53.9246,53.9246,45581.0
2022-06-30 12:40:00,56.38,56.52,56.36,56.36,49321.0,53.9437,54.0777,53.9246,53.9246,49321.0
2022-06-30 12:50:00,56.35,56.42,56.28,56.31,38954.0,53.915,53.982,53.8481,53.8768,38954.0
2022-06-30 13:00:00,56.31,56.38,56.25,56.26,25463.0,53.8768,53.9437,53.8193,53.8289,25463.0
2022-06-30 13:10:00,56.27,56.28,56.06,56.14,43482.0,53.8385,53.8481,53.6376,53.7141,43482.0
2022-06-30 13:20:00,56.14,56.37,56.13,56.34,25659.0,53.7141,53.9342,53.7045,53.9055,25659.0
2022-06-30 13:30:00,56.34,56.45,56.33,56.39,28054.0,53.9055,54.0107,53.8959,53.9533,28054.0
2022-06-30 13:40:00,56.39,56.46,56.27,56.44,37958.0,53.9533,54.0203,53.8385,54.0011,37958.0
2022-06-30 13:50:00,56.45,56.6,56.43,56.48,39733.0,54.0107,54.1542,53.9916,54.0394,39733.0
2022-06-30 14:00:00,56.49,56.54,56.42,56.5,51019.0,54.049,54.0968,53.982,54.0585,51019.0
2022-06-30 14:10:00,56.5,56.56,56.47,56.52,54797.0,54.0585,54.116,54.0298,54.0777,54797.0
2022-06-30 14:20:00,56.52,56.53,56.27,56.45,76811.0,54.0777,54.0872,53.8385,54.0107,76811.0
2022-06-30 14:30:00,56.44,56.45,56.31,56.39,37233.0,54.0011,54.0107,53.8768,53.9533,37233.0
2022-06-30 14:40:00,56.4,56.42,56.22,56.29,48377.0,53.9629,53.982,53.7906,53.8576,48377.0
2022-06-30 14:50:00,56.3,56.3,56.13,56.14,94912.0,53.8672,53.8672,53.7045,53.7141,94912.0
2022-06-30 15:00:00,56.14,56.2,55.96,55.96,85986.0,53.7141,53.7715,53.5419,53.5419,85986.0
2022-06-30 15:10:00,55.96,56.03,55.87,55.9,80035.0,53.5419,53.6089,53.4558,53.4845,80035.0
2022-06-30 15:20:00,55.89,56.18,55.88,56.17,87351.0,53.4749,53.7524,53.4653,53.7428,87351.0
2022-06-30 15:30:00,56.16,56.18,55.93,55.94,145798.0,53.7332,53.7524,53.5132,53.5227,145798.0
2022-06-30 15:40:00,55.93,55.98,55.77,55.8,199191.0,53.5132,53.561,53.3601,53.3888,199191.0
2022-06-30 15:50:00,55.81,55.9,55.55,55.88,660298.0,53.3984,53.4845,53.1496,53.4653,660298.0
2022-07-01 09:30:00,55.6,55.65,55.13,55.33,119269.0,53.1974,53.2453,52.7477,52.9391,119269.0
2022-07-01 09:40:00,55.31,55.78,55.27,55.62,82866.0,52.92,53.3697,52.8817,53.2166,82866.0
2022-07-01 09:50:00,55.61,55.74,55.49,55.55,96975.0,53.207,53.3314,53.0922,53.1496,96975.0
2022-07-01 10:00:00,55.57,55.71,55.15,55.21,98740.0,53.1687,53.3027,52.7669,52.8243,98740.0
2022-07-01 10:10:00,55.24,55.24,54.75,54.85,138817.0,52.853,52.853,52.3842,52.4798,138817.0
2022-07-01 10:20:00,54.82,54.92,54.75,54.87,59512.0,52.4511,52.5468,52.3842,52.499,59512.0
2022-07-01 10:30:00,54.83,54.88,54.55,54.63,43412.0,52.4607,52.5085,52.1928,52.2694,43412.0
2022-07-01 10:40:00,54.64,54.87,54.58,54.72,76122.0,52.2789,52.499,52.2215,52.3555,76122.0
2022-07-01 10:50:00,54.71,54.86,54.63,54.7,76950.0,52.3459,52.4894,52.2694,52.3363,76950.0
2022-07-01 11:00:00,54.7,54.95,54.65,54.9,112668.0,52.3363,52.5755,52.2885,52.5277,112668.0
2022-07-01 11:10:00,54.91,54.99,54.78,54.87,138752.0,52.5373,52.6138,52.4129,52.499,138752.0
2022-07-01 11:20:00,54.87,54.91,54.78,54.86,102162.0,52.499,52.5373,52.4129,52.4894,102162.0
2022-07-01 11:30:00,54.87,55.03,54.87,54.88,74933.0,52.499,52.6521,52.499,52.5085,74933.0
2022-07-01 11:40:00,54.87,55.07,54.87,54.98,66333.0,52.499,52.6903,52.499,52.6042,66333.0
2022-07-01 11:50:00,54.97,55.06,54.85,55.05,288953.0,52.5947,52.6808,52.4798,52.6712,288953.0
2022-07-01 12:00:00,55.07,55.26,55.03,55.19,50295.0,52.6903,52.8721,52.6521,52.8052,50295.0
2022-07-01 12:10:00,55.18,55.42,55.15,55.4,57298.0,52.7956,53.0252,52.7669,53.0061,57298.0
2022-07-01 12:20:00,55.39,55.42,55.33,55.38,59904.0,52.9965,53.0252,52.9391,52.9869,59904.0
2022-07-01 12:30:00,55.39,55.44,55.28,55.33,59082.0,52.9965,53.0444,52.8913,52.9391,59082.0
2022-07-01 12:40:00,55.35,55.44,55.35,55.41,49494.0,52.9582,53.0444,52.9582,53.0156,49494.0
2022-07-01 12:50:00,55.41,55.47,55.28,55.29,42904.0,53.0156,53.0731,52.8913,52.9008,42904.0
2022-07-01 13:00:00,55.3,55.35,55.21,55.35,29879.0,52.9104,52.9582,52.8243,52.9582,29879.0
2022-07-01 13:10:00,55.34,55.38,55.26,55.31,52132.0,52.9487,52.9869,52.8721,52.92,52132.0
2022-07-01 13:20:00,55.3,55.4,55.24,55.38,42853.0,52.9104,53.0061,52.853,52.9869,42853.0
2022-07-01 13:30:00,55.38,55.48,55.28,55.37,58638.0,52.9869,53.0826,52.8913,52.9774,58638.0
2022-07-01 13:40:00,55.38,55.53,55.34,55.53,50789.0,52.9869,53.1305,52.9487,53.1305,50789.0
2022-07-01 13:50:00,55.52,55.76,55.51,55.6,212421.0,53.1209,53.3505,53.1113,53.1974,212421.0
2022-07-01 14:00:00,55.6,55.61,55.45,55.5,56237.0,53.1974,53.207,53.0539,53.1018,56237.0
2022-07-01 14:10:00,55.49,55.65,55.44,55.65,38163.0,53.0922,53.2453,53.0444,53.2453,38163.0
2022-07-01 14:20:00,55.62,55.77,55.62,55.65,43612.0,53.2166,53.3601,53.2166,53.2453,43612.0
2022-07-01 14:30:00,55.65,55.77,55.64,55.76,52785.0,53.2453,53.3601,53.2357,53.3505,52785.0
2022-07-01 14:40:00,55.76,55.84,55.72,55.82,53493.0,53.3505,53.4271,53.3123,53.4079,53493.0
2022-07-01 14:50:00,55.83,55.84,55.71,55.72,52515.0,53.4175,53.4271,53.3027,53.3123,52515.0
2022-07-01 15:00:00,55.72,55.75,55.58,55.71,59093.0,53.3123,53.341,53.1783,53.3027,59093.0
2022-07-01 15:10:00,55.71,55.78,55.65,55.66,53088.0,53.3027,53.3697,53.2453,53.2548,53088.0
2022-07-01 15:20:00,55.66,55.75,55.59,55.72,99690.0,53.2548,53.341,53.1879,53.3123,99690.0
2022-07-01 15:30:00,55.73,56.02,55.72,56.02,163111.0,53.3218,53.5993,53.3123,53.5993,163111.0
2022-07-01 15:40:00,56.02,56.12,55.97,56.04,214628.0,53.5993,53.695,53.5514,53.6184,214628.0
2022-07-01 15:50:00,56.03,56.05,55.83,56.05,387089.0,53.6089,53.628,53.4175,53.628,387089.0
2022-07-05 09:30:00,55.44,55.86,55.41,55.5,197707.0,53.0444,53.4462,53.0156,53.1018,197707.0
2022-07-05 09:40:00,55.5,55.63,55.41,55.52,298371.0,53.1018,53.2261,53.0156,53.1209,298371.0
2022-07-05 09:50:00,55.53,55.7,55.45,55.49,120160.0,53.1305,53.2931,53.0539,53.0922,120160.0
2022-07-05 10:00:00,55.47,55.66,55.33,55.43,64339.0,53.0731,53.2548,52.9391,53.0348,64339.0
2022-07-05 10:10:00,55.41,55.81,55.37,55.6,64146.0,53.0156,53.3984,52.9774,53.1974,64146.0
2022-07-05 10:20:00,55.59,55.72,55.5,55.59,73874.0,53.1879,53.3123,53.1018,53.1879,73874.0
2022-07-05 10:30:00,55.58,55.91,55.5,55.85,102077.0,53.1783,53.494,53.1018,53.4366,102077.0
2022-07-05 10:40:00,55.87,55.91,55.69,55.91,116815.0,53.4558,53.494,53.2835,53.494,116815.0
2022-07-05 10:50:00,55.9,56.23,55.83,56.14,193833.0,53.4845,53.8002,53.4175,53.7141,193833.0
2022-07-05 11:00:00,56.13,56.19,55.86,56.19,81800.0,53.7045,53.7619,53.4462,53.7619,81800.0
2022-07-05 11:10:00,56.21,56.28,56.06,56.24,76117.0,53.7811,53.8481,53.6376,53.8098,76117.0
2022-07-05 11:20:00,56.25,56.45,56.18,56.38,93873.0,53.8193,54.0107,53.7524,53.9437,93873.0
2022-07-05 11:30:00,56.36,56.71,56.31,56.6,146050.0,53.9246,54.2595,53.8768,54.1542,146050.0
2022-07-05 11:40:00,56.6,57.0,56.54,56.99,110227.0,54.1542,54.5369,54.0968,54.5274,110227.0
2022-07-05 11:50:00,56.99,57.2,56.92,57.02,187588.0,54.5274,54.7283,54.4604,54.5561,187588.0
2022-07-05 12:00:00,57.02,57.07,56.83,56.95,98892.0,54.5561,54.6039,54.3743,54.4891,98892.0
2022-07-05 12:10:00,56.95,57.16,56.91,57.16,142943.0,54.4891,54.69,54.4508,54.69,142943.0
2022-07-05 12:20:00,57.15,57.57,57.14,57.49,136264.0,54.6805,55.0823,54.6709,55.0058,136264.0
2022-07-05 12:30:00,57.49,57.55,57.43,57.53,93670.0,55.0058,55.0632,54.9484,55.044,93670.0
2022-07-05 12:40:00,57.53,57.57,57.3,57.52,336087.0,55.044,55.0823,54.824,55.0345,336087.0
2022-07-05 12:50:00,57.52,57.63,57.45,57.56,168719.0,55.0345,55.1397,54.9675,55.0727,168719.0
2022-07-05 13:00:00,57.56,57.72,57.52,57.72,145003.0,55.0727,55.2258,55.0345,55.2258,145003.0
2022-07-05 13:10:00,57.71,58.14,57.71,58.11,120121.0,55.2163,55.6277,55.2163,55.599,120121.0
2022-07-05 13:20:00,58.12,58.26,58.0,58.24,145737.0,55.6085,55.7425,55.4937,55.7234,145737.0
2022-07-05 13:30:00,58.23,58.31,58.04,58.06,605759.0,55.7138,55.7903,55.532,55.5511,605759.0
2022-07-05 13:40:00,58.06,58.09,57.67,57.76,98983.0,55.5511,55.5798,55.178,55.2641,98983.0
2022-07-05 13:50:00,57.75,57.8,57.66,57.72,122052.0,55.2545,55.3024,55.1684,55.2258,122052.0
2022-07-05 14:00:00,57.71,57.86,57.64,57.74,51532.0,55.2163,55.3598,55.1493,55.245,51532.0
2022-07-05 14:10:00,57.73,57.8,57.46,57.55,67732.0,55.2354,55.3024,54.9771,55.0632,67732.0
2022-07-05 14:20:00,57.54,57.54,57.42,57.47,61733.0,55.0536,55.0536,54.9388,54.9866,61733.0
2022-07-05 14:30:00,57.47,57.77,57.46,57.77,112273.0,54.9866,55.2737,54.9771,55.2737,112273.0
2022-07-05 14:40:00,57.76,57.79,57.53,57.58,88009.0,55.2641,55.2928,55.044,55.0919,88009.0
2022-07-05 14:50:00,57.59,57.68,57.51,57.51,82823.0,55.1014,55.1876,55.0249,55.0249,82823.0
2022-07-05 15:00:00,57.51,57.54,57.36,57.51,118456.0,55.0249,55.0536,54.8814,55.0249,118456.0
2022-07-05 15:10:00,57.51,57.59,57.19,57.2,104378.0,55.0249,55.1014,54.7187,54.7283,104378.0
2022-07-05 15:20:00,57.2,57.62,57.19,57.59,204174.0,54.7283,55.1301,54.7187,55.1014,204174.0
2022-07-05 15:30:00,57.58,57.64,57.45,57.59,209769.0,55.0919,55.1493,54.9675,55.1014,209769.0
2022-07-05 15:40:00,57.6,57.69,57.56,57.69,232384.0,55.111,55.1971,55.0727,55.1971,232384.0
2022-07-05 15:50:00,57.69,57.69,57.5,57.6,611160.0,55.1971,55.1971,55.0153,55.111,611160.0
2022-07-06 09:30:00,57.86,58.67,57.47,57.47,292171.0,55.3598,56.1348,54.9866,54.9866,292171.0
2022-07-06 09:40:00,57.48,58.2,57.48,57.67,360880.0,54.9962,55.6851,54.9962,55.178,360880.0
2022-07-06 09:50:00,57.66,57.81,57.48,57.68,115069.0,55.1684,55.3119,54.9962,55.1876,115069.0
2022-07-06 10:00:00,57.67,57.87,57.53,57.78,124848.0,55.178,55.3693,55.044,55.2832,124848.0
2022-07-06 10:10:00,57.8,57.86,57.23,57.32,110923.0,55.3024,55.3598,54.757,54.8431,110923.0
2022-07-06 10:20:00,57.31,57.36,57.1,57.18,142373.0,54.8335,54.8814,54.6326,54.7092,142373.0
2022-07-06 10:30:00,57.21,57.25,57.07,57.08,49331.0,54.7379,54.7761,54.6039,54.6135,49331.0
2022-07-06 10:40:00,57.1,57.46,57.09,57.32,58136.0,54.6326,54.9771,54.6231,54.8431,58136.0
2022-07-06 10:50:00,57.29,57.68,57.27,57.64,81893.0,54.8144,55.1876,54.7953,55.1493,81893.0
2022-07-06 11:00:00,57.64,57.67,57.4,57.45,41041.0,55.1493,55.178,54.9197,54.9675,41041.0
2022-07-06 11:10:00,57.43,57.72,57.39,57.68,56896.0,54.9484,55.2258,54.9101,55.1876,56896.0
2022-07-06 11:20:00,57.68,57.73,57.55,57.59,95539.0,55.1876,55.2354,55.0632,55.1014,95539.0
2022-07-06 11:30:00,57.58,57.58,57.34,57.41,52537.0,55.0919,55.0919,54.8622,54.9292,52537.0
2022-07-06 11:40:00,57.4,57.4,57.22,57.32,48470.0,54.9197,54.9197,54.7474,54.8431,48470.0
2022-07-06 11:50:00,57.32,57.45,57.26,57.44,41456.0,54.8431,54.9675,54.7857,54.9579,41456.0
2022-07-06 12:00:00,57.45,57.49,57.2,57.24,31419.0,54.9675,55.0058,54.7283,54.7666,31419.0
2022-07-06 12:10:00,57.23,57.36,57.22,57.34,32538.0,54.757,54.8814,54.7474,54.8622,32538.0
2022-07-06 12:20:00,57.34,57.38,57.23,57.3,63461.0,54.8622,54.9005,54.757,54.824,63461.0
2022-07-06 12:30:00,57.3,57.37,57.27,57.29,29637.0,54.824,54.891,54.7953,54.8144,29637.0
2022-07-06 12:40:00,57.29,57.33,57.26,57.3,23661.0,54.8144,54.8527,54.7857,54.824,23661.0
2022-07-06 12:50:00,57.27,57.37,57.2,57.37,30724.0,54.7953,54.891,54.7283,54.891,30724.0
2022-07-06 13:00:00,57.38,57.6,57.38,57.57,29751.0,54.9005,55.111,54.9005,55.0823,29751.0
2022-07-06 13:10:00,57.56,57.57,57.49,57.53,44879.0,55.0727,55.0823,55.0058,55.044,44879.0
2022-07-06 13:20:00,57.54,57.56,57.45,57.5,79673.0,55.0536,55.0727,54.9675,55.0153,79673.0
2022-07-06 13:30:00,57.48,57.57,57.41,57.56,53247.0,54.9962,55.0823,54.9292,55.0727,53247.0
2022-07-06 13:40:00,57.56,57.62,57.5,57.61,101020.0,55.0727,55.1301,55.0153,55.1206,101020.0
2022-07-06 13:50:00,57.61,57.69,57.6,57.63,50991.0,55.1206,55.1971,55.111,55.1397,50991.0
2022-07-06 14:00:00,57.61,57.85,57.51,57.72,72816.0,55.1206,55.3502,55.0249,55.2258,72816.0
2022-07-06 14:10:00,57.72,57.74,57.57,57.63,58992.0,55.2258,55.245,55.0823,55.1397,58992.0
2022-07-06 14:20:00,57.64,57.89,57.55,57.89,113729.0,55.1493,55.3885,55.0632,55.3885,113729.0
2022-07-06 14:30:00,57.9,58.2,57.86,58.14,91598.0,55.398,55.6851,55.3598,55.6277,91598.0
2022-07-06 14:40:00,58.13,58.37,58.13,58.26,85372.0,55.6181,55.8477,55.6181,55.7425,85372.0
2022-07-06 14:50:00,58.25,58.34,58.21,58.33,123222.0,55.7329,55.819,55.6947,55.8095,123222.0
2022-07-06 15:00:00,58.34,58.35,58.21,58.31,134569.0,55.819,55.8286,55.6947,55.7903,134569.0
2022-07-06 15:10:00,58.32,58.41,58.27,58.37,115788.0,55.7999,55.886,55.7521,55.8477,115788.0
2022-07-06 15:20:00,58.37,58.42,58.35,58.39,108173.0,55.8477,55.8956,55.8286,55.8669,108173.0
2022-07-06 15:30:00,58.39,58.49,58.27,58.28,132158.0,55.8669,55.9626,55.7521,55.7616,132158.0
2022-07-06 15:40:00,58.28,58.34,58.01,58.08,199324.0,55.7616,55.819,55.5033,55.5703,199324.0
2022-07-06 15:50:00,58.08,58.12,57.86,57.98,470792.0,55.5703,55.6085,55.3598,55.4746,470792.0
2022-07-07 09:30:00,58.19,59.27,58.04,59.11,206283.0,55.6755,56.7088,55.532,56.5558,206283.0
2022-07-07 09:40:00,59.12,59.5,58.97,59.4,338938.0,56.5653,56.9289,56.4218,56.8332,338938.0
2022-07-07 09:50:00,59.39,59.39,59.01,59.04,143264.0,56.8237,56.8237,56.4601,56.4888,143264.0
2022-07-07 10:00:00,59.03,59.03,58.62,58.86,156789.0,56.4792,56.4792,56.0869,56.3166,156789.0
2022-07-07 10:10:00,58.87,58.94,58.52,58.61,151881.0,56.3261,56.3931,55.9913,56.0774,151881.0
2022-07-07 10:20:00,58.61,58.89,58.59,58.89,93656.0,56.0774,56.3453,56.0582,56.3453,93656.0
2022-07-07 10:30:00,58.89,58.97,58.82,58.92,74626.0,56.3453,56.4218,56.2783,56.374,74626.0
2022-07-07 10:40:00,58.93,58.94,58.82,58.87,59198.0,56.3835,56.3931,56.2783,56.3261,59198.0
2022-07-07 10:50:00,58.87,59.1,58.85,59.09,132908.0,56.3261,56.5462,56.307,56.5366,132908.0
2022-07-07 11:00:00,59.09,59.38,59.09,59.3,86301.0,56.5366,56.8141,56.5366,56.7376,86301.0
2022-07-07 11:10:00,59.3,59.45,59.27,59.37,66039.0,56.7376,56.8811,56.7088,56.8045,66039.0
2022-07-07 11:20:00,59.37,59.41,59.26,59.3,85543.0,56.8045,56.8428,56.6993,56.7376,85543.0
2022-07-07 11:30:00,59.3,59.35,59.2,59.3,74423.0,56.7376,56.7854,56.6419,56.7376,74423.0
2022-07-07 11:40:00,59.3,59.43,59.27,59.3,70227.0,56.7376,56.8619,56.7088,56.7376,70227.0
2022-07-07 11:50:00,59.29,59.38,59.26,59.33,64037.0,56.728,56.8141,56.6993,56.7663,64037.0
2022-07-07 12:00:00,59.33,59.42,59.3,59.41,80597.0,56.7663,56.8524,56.7376,56.8428,80597.0
2022-07-07 12:10:00,59.41,59.55,59.35,59.45,99650.0,56.8428,56.9768,56.7854,56.8811,99650.0
2022-07-07 12:20:00,59.45,59.58,59.43,59.53,49343.0,56.8811,57.0055,56.8619,56.9576,49343.0
2022-07-07 12:30:00,59.54,59.59,59.53,59.59,63812.0,56.9672,57.015,56.9576,57.015,63812.0
2022-07-07 12:40:00,59.59,59.61,59.48,59.48,84256.0,57.015,57.0342,56.9098,56.9098,84256.0
2022-07-07 12:50:00,59.48,59.51,59.38,59.41,82022.0,56.9098,56.9385,56.8141,56.8428,82022.0
2022-07-07 13:00:00,59.41,59.53,59.38,59.49,55911.0,56.8428,56.9576,56.8141,56.9193,55911.0
2022-07-07 13:10:00,59.49,59.55,59.41,59.52,88526.0,56.9193,56.9768,56.8428,56.948,88526.0
2022-07-07 13:20:00,59.52,59.54,59.43,59.43,54673.0,56.948,56.9672,56.8619,56.8619,54673.0
2022-07-07 13:30:00,59.44,59.46,59.37,59.39,56988.0,56.8715,56.8906,56.8045,56.8237,56988.0
2022-07-07 13:40:00,59.38,59.39,59.24,59.24,86708.0,56.8141,56.8237,56.6801,56.6801,86708.0
2022-07-07 13:50:00,59.22,59.34,59.18,59.31,59292.0,56.661,56.7758,56.6227,56.7471,59292.0
2022-07-07 14:00:00,59.32,59.48,59.3,59.48,63063.0,56.7567,56.9098,56.7376,56.9098,63063.0
2022-07-07 14:10:00,59.47,59.54,59.41,59.46,78194.0,56.9002,56.9672,56.8428,56.8906,78194.0
2022-07-07 14:20:00,59.47,59.65,59.42,59.6,67116.0,56.9002,57.0724,56.8524,57.0246,67116.0
2022-07-07 14:30:00,59.59,59.62,59.5,59.61,72081.0,57.015,57.0437,56.9289,57.0342,72081.0
2022-07-07 14:40:00,59.6,59.61,59.5,59.56,43872.0,57.0246,57.0342,56.9289,56.9863,43872.0
2022-07-07 14:50:00,59.56,59.71,59.55,59.67,104949.0,56.9863,57.1298,56.9768,57.0916,104949.0
2022-07-07 15:00:00,59.67,59.81,59.65,59.79,96302.0,57.0916,57.2255,57.0724,57.2064,96302.0
2022-07-07 15:10:00,59.78,59.91,59.76,59.91,106585.0,57.1968,57.3212,57.1777,57.3212,106585.0
2022-07-07 15:20:00,59.9,59.96,59.67,59.71,114886.0,57.3116,57.369,57.0916,57.1298,114886.0
2022-07-07 15:30:00,59.71,59.77,59.61,59.64,180279.0,57.1298,57.1872,57.0342,57.0629,180279.0
2022-07-07 15:40:00,59.65,59.72,59.6,59.67,235253.0,57.0724,57.1394,57.0246,57.0916,235253.0
2022-07-07 15:50:00,59.67,59.71,59.47,59.5,472527.0,57.0916,57.1298,56.9002,56.9289,472527.0
2022-07-08 09:30:00,59.38,59.53,59.03,59.41,160977.0,56.8141,56.9576,56.4792,56.8428,160977.0
2022-07-08 09:40:00,59.41,59.78,59.37,59.38,160250.0,56.8428,57.1968,56.8045,56.8141,160250.0
2022-07-08 09:50:00,59.38,59.45,59.28,59.31,249639.0,56.8141,56.8811,56.7184,56.7471,249639.0
2022-07-08 10:00:00,59.31,59.44,59.24,59.4,369447.0,56.7471,56.8715,56.6801,56.8332,369447.0
2022-07-08 10:10:00,59.4,59.53,59.27,59.52,146167.0,56.8332,56.9576,56.7088,56.948,146167.0
2022-07-08 10:20:00,59.52,59.71,59.43,59.66,88698.0,56.948,57.1298,56.8619,57.082,88698.0
2022-07-08 10:30:00,59.65,59.68,59.6,59.62,42153.0,57.0724,57.1011,57.0246,57.0437,42153.0
2022-07-08 10:40:00,59.63,59.67,59.47,59.47,78929.0,57.0533,57.0916,56.9002,56.9002,78929.0
2022-07-08 10:50:00,59.47,59.5,59.25,59.48,263989.0,56.9002,56.9289,56.6897,56.9098,263989.0
2022-07-08 11:00:00,59.48,59.76,59.45,59.73,92509.0,56.9098,57.1777,56.8811,57.149,92509.0
2022-07-08 11:10:00,59.73,59.76,59.64,59.64,49280.0,57.149,57.1777,57.0629,57.0629,49280.0
2022-07-08 11:20:00,59.65,59.69,59.58,59.58,48548.0,57.0724,57.1107,57.0055,57.0055,48548.0
2022-07-08 11:30:00,59.58,59.59,59.36,59.44,103398.0,57.0055,57.015,56.795,56.8715,103398.0
2022-07-08 11:40:00,59.44,59.47,59.24,59.27,53684.0,56.8715,56.9002,56.6801,56.7088,53684.0
2022-07-08 11:50:00,59.26,59.36,59.24,59.35,40975.0,56.6993,56.795,56.6801,56.7854,40975.0
2022-07-08 12:00:00,59.35,59.36,59.12,59.16,59255.0,56.7854,56.795,56.5653,56.6036,59255.0
2022-07-08 12:10:00,59.15,59.17,59.11,59.15,49375.0,56.594,56.6132,56.5558,56.594,49375.0
2022-07-08 12:20:00,59.14,59.18,58.98,58.98,88848.0,56.5845,56.6227,56.4314,56.4314,88848.0
2022-07-08 12:30:00,58.98,59.05,58.93,58.97,106498.0,56.4314,56.4984,56.3835,56.4218,106498.0
2022-07-08 12:40:00,58.96,59.11,58.92,59.11,80371.0,56.4122,56.5558,56.374,56.5558,80371.0
2022-07-08 12:50:00,59.11,59.12,58.97,58.98,35129.0,56.5558,56.5653,56.4218,56.4314,35129.0
2022-07-08 13:00:00,58.98,59.07,58.95,59.04,39511.0,56.4314,56.5175,56.4027,56.4888,39511.0
2022-07-08 13:10:00,59.03,59.08,58.92,58.94,53284.0,56.4792,56.5271,56.374,56.3931,53284.0
2022-07-08 13:20:00,58.94,59.06,58.88,59.05,46167.0,56.3931,56.5079,56.3357,56.4984,46167.0
2022-07-08 13:30:00,59.05,59.1,59.01,59.06,72630.0,56.4984,56.5462,56.4601,56.5079,72630.0
2022-07-08 13:40:00,59.05,59.16,59.04,59.15,52102.0,56.4984,56.6036,56.4888,56.594,52102.0
2022-07-08 13:50:00,59.15,59.21,59.12,59.14,47194.0,56.594,56.6514,56.5653,56.5845,47194.0
2022-07-08 14:00:00,59.15,59.27,59.14,59.26,47358.0,56.594,56.7088,56.5845,56.6993,47358.0
2022-07-08 14:10:00,59.26,59.27,59.2,59.23,45374.0,56.6993,56.7088,56.6419,56.6706,45374.0
2022-07-08 14:20:00,59.24,59.32,59.23,59.29,42469.0,56.6801,56.7567,56.6706,56.728,42469.0
2022-07-08 14:30:00,59.29,59.32,59.27,59.29,53157.0,56.728,56.7567,56.7088,56.728,53157.0
2022-07-08 14:40:00,59.29,59.33,59.26,59.3,89428.0,56.728,56.7663,56.6993,56.7376,89428.0
2022-07-08 14:50:00,59.31,59.33,59.16,59.3,94163.0,56.7471,56.7663,56.6036,56.7376,94163.0
2022-07-08 15:00:00,59.29,59.3,59.16,59.17,72812.0,56.728,56.7376,56.6036,56.6132,72812.0
2022-07-08 15:10:00,59.17,59.25,59.15,59.2,86390.0,56.6132,56.6897,56.594,56.6419,86390.0
2022-07-08 15:20:00,59.2,59.22,59.13,59.17,119381.0,56.6419,56.661,56.5749,56.6132,119381.0
2022-07-08 15:30:00,59.16,59.18,59.08,59.15,187178.0,56.6036,56.6227,56.5271,56.594,187178.0
2022-07-08 15:40:00,59.16,59.21,59.14,59.17,194240.0,56.6036,56.6514,56.5845,56.6132,194240.0
2022-07-08 15:50:00,59.16,59.18,58.89,58.94,572520.0,56.6036,56.6227,56.3453,56.3931,572520.0
2022-07-11 09:30:00,58.66,59.07,58.46,58.72,111900.0,56.1252,56.5175,55.9339,56.1826,111900.0
2022-07-11 09:40:00,58.71,58.74,58.13,58.18,113501.0,56.173,56.2018,55.6181,55.666,113501.0
2022-07-11 09:50:00,58.19,58.62,58.15,58.51,71573.0,55.6755,56.0869,55.6372,55.9817,71573.0
2022-07-11 10:00:00,58.5,58.67,58.41,58.54,69265.0,55.9721,56.1348,55.886,56.0104,69265.0
2022-07-11 10:10:00,58.55,58.92,58.55,58.78,90100.0,56.02,56.374,56.02,56.24,90100.0
2022-07-11 10:20:00,58.78,58.79,58.5,58.62,61735.0,56.24,56.2496,55.9721,56.0869,61735.0
2022-07-11 10:30:00,58.61,58.72,58.56,58.67,66279.0,56.0774,56.1826,56.0295,56.1348,66279.0
2022-07-11 10:40:00,58.66,58.72,58.49,58.52,50624.0,56.1252,56.1826,55.9626,55.9913,50624.0
2022-07-11 10:50:00,58.54,58.55,58.35,58.37,41230.0,56.0104,56.02,55.8286,55.8477,41230.0
2022-07-11 11:00:00,58.36,58.72,58.35,58.67,68026.0,55.8382,56.1826,55.8286,56.1348,68026.0
2022-07-11 11:10:00,58.66,58.68,58.54,58.6,49902.0,56.1252,56.1443,56.0104,56.0678,49902.0
2022-07-11 11:20:00,58.6,58.7,58.52,58.69,54120.0,56.0678,56.1635,55.9913,56.1539,54120.0
2022-07-11 11:30:00,58.7,58.73,58.54,58.55,39116.0,56.1635,56.1922,56.0104,56.02,39116.0
2022-07-11 11:40:00,58.55,58.58,58.49,58.56,64604.0,56.02,56.0487,55.9626,56.0295,64604.0
2022-07-11 11:50:00,58.55,58.61,58.5,58.58,41617.0,56.02,56.0774,55.9721,56.0487,41617.0
2022-07-11 12:00:00,58.58,58.64,58.48,58.58,45445.0,56.0487,56.1061,55.953,56.0487,45445.0
2022-07-11 12:10:00,58.58,58.73,58.58,58.63,41996.0,56.0487,56.1922,56.0487,56.0965,41996.0
2022-07-11 12:20:00,58.63,58.63,58.48,58.53,41441.0,56.0965,56.0965,55.953,56.0008,41441.0
2022-07-11 12:30:00,58.53,58.63,58.45,58.59,34529.0,56.0008,56.0965,55.9243,56.0582,34529.0
2022-07-11 12:40:00,58.61,58.62,58.5,58.58,59045.0,56.0774,56.0869,55.9721,56.0487,59045.0
2022-07-11 12:50:00,58.57,58.61,58.53,58.55,37921.0,56.0391,56.0774,56.0008,56.02,37921.0
2022-07-11 13:00:00,58.54,58.76,58.47,58.73,50653.0,56.0104,56.2209,55.9434,56.1922,50653.0
2022-07-11 13:10:00,58.72,58.74,58.58,58.62,27355.0,56.1826,56.2018,56.0487,56.0869,27355.0
2022-07-11 13:20:00,58.63,58.71,58.6,58.69,31600.0,56.0965,56.173,56.0678,56.1539,31600.0
2022-07-11 13:30:00,58.7,58.75,58.69,58.75,43847.0,56.1635,56.2113,56.1539,56.2113,43847.0
2022-07-11 13:40:00,58.76,58.79,58.66,58.73,61908.0,56.2209,56.2496,56.1252,56.1922,61908.0
2022-07-11 13:50:00,58.71,58.81,58.7,58.71,35038.0,56.173,56.2687,56.1635,56.173,35038.0
2022-07-11 14:00:00,58.71,58.79,58.67,58.71,32070.0,56.173,56.2496,56.1348,56.173,32070.0
2022-07-11 14:10:00,58.7,58.73,58.59,58.71,54880.0,56.1635,56.1922,56.0582,56.173,54880.0
2022-07-11 14:20:00,58.71,58.73,58.63,58.66,40521.0,56.173,56.1922,56.0965,56.1252,40521.0
2022-07-11 14:30:00,58.66,58.67,58.57,58.61,27900.0,56.1252,56.1348,56.0391,56.0774,27900.0
2022-07-11 14:40:00,58.61,58.72,58.6,58.64,38765.0,56.0774,56.1826,56.0678,56.1061,38765.0
2022-07-11 14:50:00,58.64,58.64,58.57,58.59,41473.0,56.1061,56.1061,56.0391,56.0582,41473.0
2022-07-11 15:00:00,58.59,58.61,58.5,58.54,73718.0,56.0582,56.0774,55.9721,56.0104,73718.0
2022-07-11 15:10:00,58.53,58.57,58.46,58.54,65957.0,56.0008,56.0391,55.9339,56.0104,65957.0
2022-07-11 15:20:00,58.54,58.61,58.51,58.58,61112.0,56.0104,56.0774,55.9817,56.0487,61112.0
2022-07-11 15:30:00,58.58,58.62,58.53,58.59,90995.0,56.0487,56.0869,56.0008,56.0582,90995.0
2022-07-11 15:40:00,58.58,58.61,58.47,58.53,131988.0,56.0487,56.0774,55.9434,56.0008,131988.0
2022-07-11 15:50:00,58.53,58.53,58.28,58.42,309318.0,56.0008,56.0008,55.7616,55.8956,309318.0
2022-07-12 09:30:00,58.32,59.03,58.27,58.95,82543.0,55.7999,56.4792,55.7521,56.4027,82543.0
2022-07-12 09:40:00,58.97,59.27,58.9,59.17,124359.0,56.4218,56.7088,56.3548,56.6132,124359.0
2022-07-12 09:50:00,59.17,59.49,59.03,59.05,101109.0,56.6132,56.9193,56.4792,56.4984,101109.0
2022-07-12 10:00:00,59.05,59.14,58.76,59.06,81351.0,56.4984,56.5845,56.2209,56.5079,81351.0
2022-07-12 10:10:00,59.07,59.44,59.06,59.37,81178.0,56.5175,56.8715,56.5079,56.8045,81178.0
2022-07-12 10:20:00,59.38,59.48,59.01,59.05,91100.0,56.8141,56.9098,56.4601,56.4984,91100.0
2022-07-12 10:30:00,59.06,59.26,59.06,59.17,47513.0,56.5079,56.6993,56.5079,56.6132,47513.0
2022-07-12 10:40:00,59.17,59.38,59.13,59.37,84912.0,56.6132,56.8141,56.5749,56.8045,84912.0
2022-07-12 10:50:00,59.39,59.41,59.25,59.35,55506.0,56.8237,56.8428,56.6897,56.7854,55506.0
2022-07-12 11:00:00,59.34,59.4,59.2,59.29,46976.0,56.7758,56.8332,56.6419,56.728,46976.0
2022-07-12 11:10:00,59.28,59.49,59.26,59.32,67118.0,56.7184,56.9193,56.6993,56.7567,67118.0
2022-07-12 11:20:00,59.33,59.53,59.32,59.49,65025.0,56.7663,56.9576,56.7567,56.9193,65025.0
2022-07-12 11:30:00,59.51,59.59,59.35,59.44,98400.0,56.9385,57.015,56.7854,56.8715,98400.0
2022-07-12 11:40:00,59.43,59.44,59.24,59.3,43783.0,56.8619,56.8715,56.6801,56.7376,43783.0
2022-07-12 11:50:00,59.3,59.39,59.24,59.33,58960.0,56.7376,56.8237,56.6801,56.7663,58960.0
2022-07-12 12:00:00,59.33,59.4,59.26,59.28,52652.0,56.7663,56.8332,56.6993,56.7184,52652.0
2022-07-12 12:10:00,59.29,59.35,59.24,59.27,58277.0,56.728,56.7854,56.6801,56.7088,58277.0
2022-07-12 12:20:00,59.28,59.38,59.24,59.37,37728.0,56.7184,56.8141,56.6801,56.8045,37728.0
2022-07-12 12:30:00,59.36,59.56,59.35,59.55,102694.0,56.795,56.9863,56.7854,56.9768,102694.0
2022-07-12 12:40:00,59.55,59.56,59.49,59.5,65493.0,56.9768,56.9863,56.9193,56.9289,65493.0
2022-07-12 12:50:00,59.5,59.51,59.32,59.39,73963.0,56.9289,56.9385,56.7567,56.8237,73963.0
2022-07-12 13:00:00,59.38,59.46,59.28,59.36,76254.0,56.8141,56.8906,56.7184,56.795,76254.0
2022-07-12 13:10:00,59.36,59.38,59.27,59.33,38761.0,56.795,56.8141,56.7088,56.7663,38761.0
2022-07-12 13:20:00,59.31,59.32,59.21,59.28,39945.0,56.7471,56.7567,56.6514,56.7184,39945.0
2022-07-12 13:30:00,59.28,59.32,59.25,59.25,34772.0,56.7184,56.7567,56.6897,56.6897,34772.0
2022-07-12 13:40:00,59.26,59.33,59.21,59.28,78634.0,56.6993,56.7663,56.6514,56.7184,78634.0
2022-07-12 13:50:00,59.27,59.35,59.27,59.28,43754.0,56.7088,56.7854,56.7088,56.7184,43754.0
2022-07-12 14:00:00,59.29,59.3,59.2,59.21,54464.0,56.728,56.7376,56.6419,56.6514,54464.0
2022-07-12 14:10:00,59.21,59.3,59.2,59.3,73474.0,56.6514,56.7376,56.6419,56.7376,73474.0
2022-07-12 14:20:00,59.29,59.36,59.28,59.33,50713.0,56.728,56.795,56.7184,56.7663,50713.0
2022-07-12 14:30:00,59.34,59.37,59.27,59.32,48290.0,56.7758,56.8045,56.7088,56.7567,48290.0
2022-07-12 14:40:00,59.32,59.36,59.29,59.34,41515.0,56.7567,56.795,56.728,56.7758,41515.0
2022-07-12 14:50:00,59.34,59.35,59.21,59.23,54588.0,56.7758,56.7854,56.6514,56.6706,54588.0
2022-07-12 15:00:00,59.23,59.23,58.97,58.98,123934.0,56.6706,56.6706,56.4218,56.4314,123934.0
2022-07-12 15:10:00,58.98,59.01,58.9,58.96,95771.0,56.4314,56.4601,56.3548,56.4122,95771.0
2022-07-12 15:20:00,58.97,58.97,58.87,58.92,114505.0,56.4218,56.4218,56.3261,56.374,114505.0
2022-07-12 15:30:00,58.92,58.96,58.71,58.78,216055.0,56.374,56.4122,56.173,56.24,216055.0
2022-07-12 15:40:00,58.78,58.98,58.73,58.93,207319.0,56.24,56.4314,56.1922,56.3835,207319.0
2022-07-12 15:50:00,58.93,59.04,58.89,58.99,445415.0,56.3835,56.4888,56.3453,56.4409,445415.0
2022-07-13 09:30:00,58.03,58.21,57.76,58.19,146251.0,55.5224,55.6947,55.2641,55.6755,146251.0
2022-07-13 09:40:00,58.22,58.42,58.05,58.4,98734.0,55.7042,55.8956,55.5416,55.8764,98734.0
2022-07-13 09:50:00,58.42,58.51,58.23,58.44,184109.0,55.8956,55.9817,55.7138,55.9147,184109.0
2022-07-13 10:00:00,58.43,58.59,58.18,58.51,245870.0,55.9051,56.0582,55.666,55.9817,245870.0
2022-07-13 10:10:00,58.5,58.56,58.19,58.2,159594.0,55.9721,56.0295,55.6755,55.6851,159594.0
2022-07-13 10:20:00,58.2,58.33,58.02,58.22,113291.0,55.6851,55.8095,55.5129,55.7042,113291.0
2022-07-13 10:30:00,58.21,58.59,58.2,58.57,97869.0,55.6947,56.0582,55.6851,56.0391,97869.0
2022-07-13 10:40:00,58.57,59.0,58.53,58.89,136460.0,56.0391,56.4505,56.0008,56.3453,136460.0
2022-07-13 10:50:00,58.89,59.1,58.87,59.01,74936.0,56.3453,56.5462,56.3261,56.4601,74936.0
2022-07-13 11:00:00,59.01,59.23,58.96,59.07,195410.0,56.4601,56.6706,56.4122,56.5175,195410.0
2022-07-13 11:10:00,59.05,59.13,58.86,58.87,83247.0,56.4984,56.5749,56.3166,56.3261,83247.0
2022-07-13 11:20:00,58.87,59.02,58.76,58.78,61020.0,56.3261,56.4697,56.2209,56.24,61020.0
2022-07-13 11:30:00,58.79,58.92,58.69,58.74,163649.0,56.2496,56.374,56.1539,56.2018,163649.0
2022-07-13 11:40:00,58.74,58.77,58.62,58.77,46353.0,56.2018,56.2305,56.0869,56.2305,46353.0
2022-07-13 11:50:00,58.76,58.89,58.74,58.82,42487.0,56.2209,56.3453,56.2018,56.2783,42487.0
2022-07-13 12:00:00,58.82,59.07,58.8,59.02,54043.0,56.2783,56.5175,56.2592,56.4697,54043.0
2022-07-13 12:10:00,59.0,59.01,58.85,58.89,80153.0,56.4505,56.4601,56.307,56.3453,80153.0
2022-07-13 12:20:00,58.88,59.0,58.84,58.98,35507.0,56.3357,56.4505,56.2974,56.4314,35507.0
2022-07-13 12:30:00,58.95,59.09,58.9,59.08,36355.0,56.4027,56.5366,56.3548,56.5271,36355.0
2022-07-13 12:40:00,59.06,59.06,58.96,59.0,33719.0,56.5079,56.5079,56.4122,56.4505,33719.0
2022-07-13 12:50:00,59.0,59.06,58.93,58.97,40389.0,56.4505,56.5079,56.3835,56.4218,40389.0
2022-07-13 13:00:00,58.97,59.29,58.91,59.13,111606.0,56.4218,56.728,56.3644,56.5749,111606.0
2022-07-13 13:10:00,59.14,59.22,59.0,59.01,45347.0,56.5845,56.661,56.4505,56.4601,45347.0
2022-07-13 13:20:00,59.01,59.16,58.99,59.15,43166.0,56.4601,56.6036,56.4409,56.594,43166.0
2022-07-13 13:30:00,59.15,59.22,59.02,59.2,56434.0,56.594,56.661,56.4697,56.6419,56434.0
2022-07-13 13:40:00,59.22,59.32,59.16,59.32,50611.0,56.661,56.7567,56.6036,56.7567,50611.0
2022-07-13 13:50:00,59.32,59.37,59.2,59.26,44141.0,56.7567,56.8045,56.6419,56.6993,44141.0
2022-07-13 14:00:00,59.25,59.25,58.97,59.02,86902.0,56.6897,56.6897,56.4218,56.4697,86902.0
2022-07-13 14:10:00,59.02,59.13,59.0,59.11,50761.0,56.4697,56.5749,56.4505,56.5558,50761.0
2022-07-13 14:20:00,59.12,59.28,59.08,59.27,64672.0,56.5653,56.7184,56.5271,56.7088,64672.0
2022-07-13 14:30:00,59.28,59.43,59.27,59.39,62713.0,56.7184,56.8619,56.7088,56.8237,62713.0
2022-07-13 14:40:00,59.39,59.44,59.34,59.34,47733.0,56.8237,56.8715,56.7758,56.7758,47733.0
2022-07-13 14:50:00,59.35,59.4,59.21,59.4,60967.0,56.7854,56.8332,56.6514,56.8332,60967.0
2022-07-13 15:00:00,59.39,59.43,59.23,59.25,66771.0,56.8237,56.8619,56.6706,56.6897,66771.0
2022-07-13 15:10:00,59.25,59.42,59.25,59.39,54694.0,56.6897,56.8524,56.6897,56.8237,54694.0
2022-07-13 15:20:00,59.39,59.42,59.24,59.27,74914.0,56.8237,56.8524,56.6801,56.7088,74914.0
2022-07-13 15:30:00,59.27,59.29,59.1,59.27,111152.0,56.7088,56.728,56.5462,56.7088,111152.0
2022-07-13 15:40:00,59.26,59.27,59.15,59.23,165576.0,56.6993,56.7088,56.594,56.6706,165576.0
2022-07-13 15:50:00,59.23,59.24,59.05,59.08,508744.0,56.6706,56.6801,56.4984,56.5271,508744.0
2022-07-14 09:30:00,58.03,58.7,58.01,58.21,93608.0,55.5224,56.1635,55.5033,55.6947,93608.0
2022-07-14 09:40:00,58.17,58.52,58.14,58.4,63210.0,55.6564,55.9913,55.6277,55.8764,63210.0
2022-07-14 09:50:00,58.39,58.87,58.35,58.69,98778.0,55.8669,56.3261,55.8286,56.1539,98778.0
2022-07-14 10:00:00,58.66,58.7,58.12,58.19,37077.0,56.1252,56.1635,55.6085,55.6755,37077.0
2022-07-14 10:10:00,58.19,58.29,58.04,58.21,56664.0,55.6755,55.7712,55.532,55.6947,56664.0
2022-07-14 10:20:00,58.21,58.34,58.18,58.22,38633.0,55.6947,55.819,55.666,55.7042,38633.0
2022-07-14 10:30:00,58.21,58.35,58.01,58.12,43845.0,55.6947,55.8286,55.5033,55.6085,43845.0
2022-07-14 10:40:00,58.11,58.18,57.98,58.01,72171.0,55.599,55.666,55.4746,55.5033,72171.0
2022-07-14 10:50:00,58.01,58.23,57.99,58.03,40665.0,55.5033,55.7138,55.4842,55.5224,40665.0
2022-07-14 11:00:00,58.06,58.22,58.03,58.18,39840.0,55.5511,55.7042,55.5224,55.666,39840.0
2022-07-14 11:10:00,58.16,58.34,58.1,58.31,65048.0,55.6468,55.819,55.5894,55.7903,65048.0
2022-07-14 11:20:00,58.32,58.42,58.24,58.34,50030.0,55.7999,55.8956,55.7234,55.819,50030.0
2022-07-14 11:30:00,58.33,58.37,58.15,58.35,51381.0,55.8095,55.8477,55.6372,55.8286,51381.0
2022-07-14 11:40:00,58.35,58.65,58.35,58.55,42738.0,55.8286,56.1156,55.8286,56.02,42738.0
2022-07-14 11:50:00,58.53,58.61,58.46,58.61,36639.0,56.0008,56.0774,55.9339,56.0774,36639.0
2022-07-14 12:00:00,58.62,58.7,58.58,58.6,29918.0,56.0869,56.1635,56.0487,56.0678,29918.0
2022-07-14 12:10:00,58.61,58.75,58.6,58.7,33811.0,56.0774,56.2113,56.0678,56.1635,33811.0
2022-07-14 12:20:00,58.7,58.75,58.46,58.46,36562.0,56.1635,56.2113,55.9339,55.9339,36562.0
2022-07-14 12:30:00,58.47,58.56,58.46,58.49,35670.0,55.9434,56.0295,55.9339,55.9626,35670.0
2022-07-14 12:40:00,58.5,58.5,58.21,58.21,24630.0,55.9721,55.9721,55.6947,55.6947,24630.0
2022-07-14 12:50:00,58.2,58.4,58.19,58.38,51091.0,55.6851,55.8764,55.6755,55.8573,51091.0
2022-07-14 13:00:00,58.38,58.41,58.26,58.39,25997.0,55.8573,55.886,55.7425,55.8669,25997.0
2022-07-14 13:10:00,58.37,58.37,58.2,58.24,73990.0,55.8477,55.8477,55.6851,55.7234,73990.0
2022-07-14 13:20:00,58.24,58.47,58.23,58.44,65681.0,55.7234,55.9434,55.7138,55.9147,65681.0
2022-07-14 13:30:00,58.43,58.46,58.33,58.43,66060.0,55.9051,55.9339,55.8095,55.9051,66060.0
2022-07-14 13:40:00,58.42,58.53,58.42,58.51,35224.0,55.8956,56.0008,55.8956,55.9817,35224.0
2022-07-14 13:50:00,58.52,58.59,58.42,58.56,45246.0,55.9913,56.0582,55.8956,56.0295,45246.0
2022-07-14 14:00:00,58.57,58.64,58.54,58.61,33367.0,56.0391,56.1061,56.0104,56.0774,33367.0
2022-07-14 14:10:00,58.6,58.81,58.55,58.79,38707.0,56.0678,56.2687,56.02,56.2496,38707.0
2022-07-14 14:20:00,58.78,58.9,58.76,58.9,59774.0,56.24,56.3548,56.2209,56.3548,59774.0
2022-07-14 14:30:00,58.9,58.9,58.82,58.84,39021.0,56.3548,56.3548,56.2783,56.2974,39021.0
2022-07-14 14:40:00,58.83,58.87,58.66,58.72,34300.0,56.2879,56.3261,56.1252,56.1826,34300.0
2022-07-14 14:50:00,58.73,58.81,58.65,58.77,37791.0,56.1922,56.2687,56.1156,56.2305,37791.0
2022-07-14 15:00:00,58.77,58.78,58.52,58.55,65869.0,56.2305,56.24,55.9913,56.02,65869.0
2022-07-14 15:10:00,58.55,58.78,58.54,58.74,49906.0,56.02,56.24,56.0104,56.2018,49906.0
2022-07-14 15:20:00,58.74,58.84,58.73,58.84,44123.0,56.2018,56.2974,56.1922,56.2974,44123.0
2022-07-14 15:30:00,58.83,58.99,58.82,58.84,105788.0,56.2879,56.4409,56.2783,56.2974,105788.0
2022-07-14 15:40:00,58.83,58.94,58.82,58.86,109837.0,56.2879,56.3931,56.2783,56.3166,109837.0
2022-07-14 15:50:00,58.86,58.93,58.67,58.77,320352.0,56.3166,56.3835,56.1348,56.2305,320352.0
2022-07-15 09:30:00,59.56,59.87,59.39,59.6,256740.0,56.9863,57.2829,56.8237,57.0246,256740.0
2022-07-15 09:40:00,59.63,59.79,59.39,59.69,523568.0,57.0533,57.2064,56.8237,57.1107,523568.0
2022-07-15 09:50:00,59.7,59.72,59.43,59.48,71259.0,57.1203,57.1394,56.8619,56.9098,71259.0
2022-07-15 10:00:00,59.55,59.88,59.54,59.77,114269.0,56.9768,57.2925,56.9672,57.1872,114269.0
2022-07-15 10:10:00,59.75,60.04,59.52,59.96,201216.0,57.1681,57.4456,56.948,57.369,201216.0
2022-07-15 10:20:00,59.96,60.26,59.93,60.16,151727.0,57.369,57.6561,57.3403,57.5604,151727.0
2022-07-15 10:30:00,60.16,60.38,60.07,60.07,108547.0,57.5604,57.7709,57.4743,57.4743,108547.0
2022-07-15 10:40:00,60.09,60.3,60.02,60.23,159450.0,57.4934,57.6943,57.4264,57.6274,159450.0
2022-07-15 10:50:00,60.22,60.35,60.17,60.29,130293.0,57.6178,57.7422,57.57,57.6848,130293.0
2022-07-15 11:00:00,60.27,60.3,60.17,60.25,63239.0,57.6656,57.6943,57.57,57.6465,63239.0
2022-07-15 11:10:00,60.25,60.29,60.18,60.23,44593.0,57.6465,57.6848,57.5795,57.6274,44593.0
2022-07-15 11:20:00,60.24,60.33,60.15,60.19,52168.0,57.6369,57.723,57.5508,57.5891,52168.0
2022-07-15 11:30:00,60.16,60.44,60.15,60.3,145122.0,57.5604,57.8283,57.5508,57.6943,145122.0
2022-07-15 11:40:00,60.3,60.39,60.24,60.37,98595.0,57.6943,57.7805,57.6369,57.7613,98595.0
2022-07-15 11:50:00,60.37,60.37,60.28,60.29,42263.0,57.7613,57.7613,57.6752,57.6848,42263.0
2022-07-15 12:00:00,60.3,60.4,60.2,60.23,68101.0,57.6943,57.79,57.5987,57.6274,68101.0
2022-07-15 12:10:00,60.22,60.4,60.17,60.4,54715.0,57.6178,57.79,57.57,57.79,54715.0
2022-07-15 12:20:00,60.41,60.42,60.34,60.36,51668.0,57.7996,57.8092,57.7326,57.7517,51668.0
2022-07-15 12:30:00,60.36,60.4,60.25,60.27,59430.0,57.7517,57.79,57.6465,57.6656,59430.0
2022-07-15 12:40:00,60.25,60.37,60.2,60.35,82239.0,57.6465,57.7613,57.5987,57.7422,82239.0
2022-07-15 12:50:00,60.35,60.4,60.24,60.27,54391.0,57.7422,57.79,57.6369,57.6656,54391.0
2022-07-15 13:00:00,60.26,60.3,60.24,60.29,56515.0,57.6561,57.6943,57.6369,57.6848,56515.0
2022-07-15 13:10:00,60.28,60.38,60.28,60.35,69254.0,57.6752,57.7709,57.6752,57.7422,69254.0
2022-07-15 13:20:00,60.36,60.49,60.3,60.48,73608.0,57.7517,57.8761,57.6943,57.8666,73608.0
2022-07-15 13:30:00,60.47,60.47,60.39,60.46,62121.0,57.857,57.857,57.7805,57.8474,62121.0
2022-07-15 13:40:00,60.46,60.48,60.34,60.38,59913.0,57.8474,57.8666,57.7326,57.7709,59913.0
2022-07-15 13:50:00,60.39,60.43,60.34,60.41,81487.0,57.7805,57.8187,57.7326,57.7996,81487.0
2022-07-15 14:00:00,60.39,60.45,60.31,60.43,74084.0,57.7805,57.8379,57.7039,57.8187,74084.0
2022-07-15 14:10:00,60.44,60.53,60.43,60.51,95664.0,57.8283,57.9144,57.8187,57.8953,95664.0
2022-07-15 14:20:00,60.51,60.52,60.25,60.37,98692.0,57.8953,57.9048,57.6465,57.7613,98692.0
2022-07-15 14:30:00,60.36,60.38,60.24,60.38,86412.0,57.7517,57.7709,57.6369,57.7709,86412.0
2022-07-15 14:40:00,60.38,60.39,60.26,60.27,62942.0,57.7709,57.7805,57.6561,57.6656,62942.0
2022-07-15 14:50:00,60.27,60.29,60.21,60.26,70311.0,57.6656,57.6848,57.6082,57.6561,70311.0
2022-07-15 15:00:00,60.25,60.33,60.24,60.29,66579.0,57.6465,57.723,57.6369,57.6848,66579.0
2022-07-15 15:10:00,60.29,60.29,60.24,60.25,62473.0,57.6848,57.6848,57.6369,57.6465,62473.0
2022-07-15 15:20:00,60.26,60.37,60.26,60.31,98911.0,57.6561,57.7613,57.6561,57.7039,98911.0
2022-07-15 15:30:00,60.31,60.41,60.29,60.39,241702.0,57.7039,57.7996,57.6848,57.7805,241702.0
2022-07-15 15:40:00,60.39,60.51,60.38,60.51,265408.0,57.7805,57.8953,57.7709,57.8953,265408.0
2022-07-15 15:50:00,60.5,60.58,60.33,60.54,851781.0,57.8857,57.9622,57.723,57.924,851781.0
2022-07-18 09:30:00,61.01,61.44,61.01,61.3,202802.0,58.3737,58.7851,58.3737,58.6511,202802.0
2022-07-18 09:40:00,61.27,61.41,61.11,61.4,179139.0,58.6224,58.7564,58.4693,58.7468,179139.0
2022-07-18 09:50:00,61.4,61.58,61.28,61.44,185688.0,58.7468,58.919,58.632,58.7851,185688.0
2022-07-18 10:00:00,61.42,61.49,61.17,61.17,191512.0,58.7659,58.8329,58.5267,58.5267,191512.0
2022-07-18 10:10:00,61.16,61.33,61.1,61.28,113566.0,58.5172,58.6798,58.4598,58.632,113566.0
2022-07-18 10:20:00,61.26,61.31,61.12,61.16,61980.0,58.6129,58.6607,58.4789,58.5172,61980.0
2022-07-18 10:30:00,61.17,61.28,61.13,61.24,59966.0,58.5267,58.632,58.4885,58.5937,59966.0
2022-07-18 10:40:00,61.24,61.34,61.18,61.21,108080.0,58.5937,58.6894,58.5363,58.565,108080.0
2022-07-18 10:50:00,61.21,61.23,61.08,61.17,96572.0,58.565,58.5842,58.4406,58.5267,96572.0
2022-07-18 11:00:00,61.17,61.28,61.12,61.26,54733.0,58.5267,58.632,58.4789,58.6129,54733.0
2022-07-18 11:10:00,61.26,61.37,61.2,61.36,64312.0,58.6129,58.7181,58.5555,58.7085,64312.0
2022-07-18 11:20:00,61.36,61.4,61.33,61.35,55689.0,58.7085,58.7468,58.6798,58.699,55689.0
2022-07-18 11:30:00,61.35,61.35,61.19,61.27,102366.0,58.699,58.699,58.5459,58.6224,102366.0
2022-07-18 11:40:00,61.28,61.5,61.25,61.42,54356.0,58.632,58.8425,58.6033,58.7659,54356.0
2022-07-18 11:50:00,61.43,61.54,61.39,61.5,57923.0,58.7755,58.8808,58.7372,58.8425,57923.0
2022-07-18 12:00:00,61.5,61.54,61.41,61.54,62641.0,58.8425,58.8808,58.7564,58.8808,62641.0
2022-07-18 12:10:00,61.55,61.66,61.55,61.62,58082.0,58.8903,58.9956,58.8903,58.9573,58082.0
2022-07-18 12:20:00,61.61,61.68,61.54,61.67,40501.0,58.9477,59.0147,58.8808,59.0051,40501.0
2022-07-18 12:30:00,61.67,61.74,61.59,61.6,56717.0,59.0051,59.0721,58.9286,58.9382,56717.0
2022-07-18 12:40:00,61.59,61.63,61.5,61.6,58457.0,58.9286,58.9669,58.8425,58.9382,58457.0
2022-07-18 12:50:00,61.6,61.62,61.45,61.51,43011.0,58.9382,58.9573,58.7946,58.8521,43011.0
2022-07-18 13:00:00,61.51,61.56,61.49,61.54,45902.0,58.8521,58.8999,58.8329,58.8808,45902.0
2022-07-18 13:10:00,61.53,61.58,61.46,61.5,90822.0,58.8712,58.919,58.8042,58.8425,90822.0
2022-07-18 13:20:00,61.5,61.53,61.43,61.51,167427.0,58.8425,58.8712,58.7755,58.8521,167427.0
2022-07-18 13:30:00,61.5,61.51,61.39,61.5,424875.0,58.8425,58.8521,58.7372,58.8425,424875.0
2022-07-18 13:40:00,61.5,61.53,61.48,61.51,106054.0,58.8425,58.8712,58.8234,58.8521,106054.0
2022-07-18 13:50:00,61.5,61.53,61.36,61.41,109455.0,58.8425,58.8712,58.7085,58.7564,109455.0
2022-07-18 14:00:00,61.4,61.45,61.37,61.39,99685.0,58.7468,58.7946,58.7181,58.7372,99685.0
2022-07-18 14:10:00,61.39,61.51,61.33,61.51,82289.0,58.7372,58.8521,58.6798,58.8521,82289.0
2022-07-18 14:20:00,61.51,61.52,61.42,61.48,172742.0,58.8521,58.8616,58.7659,58.8234,172742.0
2022-07-18 14:30:00,61.48,61.54,61.34,61.49,286960.0,58.8234,58.8808,58.6894,58.8329,286960.0
2022-07-18 14:40:00,61.48,61.5,61.11,61.14,73635.0,58.8234,58.8425,58.4693,58.498,73635.0
2022-07-18 14:50:00,61.14,61.14,60.95,61.0,71636.0,58.498,58.498,58.3163,58.3641,71636.0
2022-07-18 15:00:00,61.0,61.06,60.95,61.01,66805.0,58.3641,58.4215,58.3163,58.3737,66805.0
2022-07-18 15:10:00,61.01,61.01,60.86,60.93,77756.0,58.3737,58.3737,58.2301,58.2971,77756.0
2022-07-18 15:20:00,60.93,60.97,60.77,60.77,107815.0,58.2971,58.3354,58.144,58.144,107815.0
2022-07-18 15:30:00,60.76,60.78,60.59,60.61,127206.0,58.1345,58.1536,57.9718,57.9909,127206.0
2022-07-18 15:40:00,60.61,60.67,60.46,60.47,180927.0,57.9909,58.0484,57.8474,57.857,180927.0
2022-07-18 15:50:00,60.47,60.6,60.44,60.5,614334.0,57.857,57.9814,57.8283,57.8857,614334.0
2022-07-19 09:30:00,61.3,61.68,61.06,61.5,116832.0,58.6511,59.0147,58.4215,58.8425,116832.0
2022-07-19 09:40:00,61.5,61.53,60.99,61.18,71320.0,58.8425,58.8712,58.3545,58.5363,71320.0
2022-07-19 09:50:00,61.2,61.47,61.19,61.47,55060.0,58.5555,58.8138,58.5459,58.8138,55060.0
2022-07-19 10:00:00,61.47,61.57,61.37,61.43,53982.0,58.8138,58.9095,58.7181,58.7755,53982.0
2022-07-19 10:10:00,61.44,61.63,61.37,61.41,48558.0,58.7851,58.9669,58.7181,58.7564,48558.0
2022-07-19 10:20:00,61.41,61.65,61.41,61.6,38817.0,58.7564,58.986,58.7564,58.9382,38817.0
2022-07-19 10:30:00,61.6,61.68,61.57,61.65,29555.0,58.9382,59.0147,58.9095,58.986,29555.0
2022-07-19 10:40:00,61.64,61.75,61.62,61.75,51201.0,58.9764,59.0817,58.9573,59.0817,51201.0
2022-07-19 10:50:00,61.75,61.83,61.7,61.76,47734.0,59.0817,59.1582,59.0338,59.0913,47734.0
2022-07-19 11:00:00,61.75,61.91,61.74,61.81,59544.0,59.0817,59.2348,59.0721,59.1391,59544.0
2022-07-19 11:10:00,61.82,61.87,61.67,61.71,50421.0,59.1487,59.1965,59.0051,59.0434,50421.0
2022-07-19 11:20:00,61.72,61.87,61.71,61.84,54822.0,59.053,59.1965,59.0434,59.1678,54822.0
2022-07-19 11:30:00,61.85,62.07,61.84,62.0,78455.0,59.1774,59.3879,59.1678,59.3209,78455.0
2022-07-19 11:40:00,61.99,62.12,61.93,61.95,55859.0,59.3113,59.4357,59.2539,59.273,55859.0
2022-07-19 11:50:00,61.94,62.22,61.94,62.19,57302.0,59.2635,59.5314,59.2635,59.5027,57302.0
2022-07-19 12:00:00,62.18,62.21,62.11,62.13,68098.0,59.4931,59.5218,59.4261,59.4453,68098.0
2022-07-19 12:10:00,62.13,62.17,62.09,62.15,61298.0,59.4453,59.4835,59.407,59.4644,61298.0
2022-07-19 12:20:00,62.15,62.38,62.14,62.32,61091.0,59.4644,59.6845,59.4548,59.6271,61091.0
2022-07-19 12:30:00,62.32,62.42,62.31,62.38,70309.0,59.6271,59.7227,59.6175,59.6845,70309.0
2022-07-19 12:40:00,62.38,62.48,62.31,62.31,90247.0,59.6845,59.7801,59.6175,59.6175,90247.0
2022-07-19 12:50:00,62.31,62.51,62.25,62.5,93895.0,59.6175,59.8088,59.5601,59.7993,93895.0
2022-07-19 13:00:00,62.5,62.5,62.2,62.26,54108.0,59.7993,59.7993,59.5122,59.5696,54108.0
2022-07-19 13:10:00,62.26,62.31,62.18,62.2,69430.0,59.5696,59.6175,59.4931,59.5122,69430.0
2022-07-19 13:20:00,62.2,62.24,62.14,62.16,63020.0,59.5122,59.5505,59.4548,59.474,63020.0
2022-07-19 13:30:00,62.17,62.32,62.14,62.32,42608.0,59.4835,59.6271,59.4548,59.6271,42608.0
2022-07-19 13:40:00,62.31,62.41,62.28,62.28,80699.0,59.6175,59.7132,59.5888,59.5888,80699.0
2022-07-19 13:50:00,62.28,62.38,62.27,62.36,57515.0,59.5888,59.6845,59.5792,59.6653,57515.0
2022-07-19 14:00:00,62.36,62.48,62.34,62.48,35748.0,59.6653,59.7801,59.6462,59.7801,35748.0
2022-07-19 14:10:00,62.48,62.59,62.47,62.59,87276.0,59.7801,59.8854,59.7706,59.8854,87276.0
2022-07-19 14:20:00,62.6,62.61,62.55,62.58,68676.0,59.895,59.9045,59.8471,59.8758,68676.0
2022-07-19 14:30:00,62.57,62.61,62.49,62.6,70776.0,59.8663,59.9045,59.7897,59.895,70776.0
2022-07-19 14:40:00,62.6,62.63,62.42,62.51,60360.0,59.895,59.9237,59.7227,59.8088,60360.0
2022-07-19 14:50:00,62.53,62.55,62.48,62.53,65573.0,59.828,59.8471,59.7801,59.828,65573.0
2022-07-19 15:00:00,62.52,62.64,62.49,62.64,50948.0,59.8184,59.9332,59.7897,59.9332,50948.0
2022-07-19 15:10:00,62.64,62.76,62.55,62.66,142978.0,59.9332,60.048,59.8471,59.9524,142978.0
2022-07-19 15:20:00,62.67,62.71,62.61,62.65,101991.0,59.9619,60.0002,59.9045,59.9428,101991.0
2022-07-19 15:30:00,62.65,62.66,62.55,62.64,103956.0,59.9428,59.9524,59.8471,59.9332,103956.0
2022-07-19 15:40:00,62.63,62.7,62.61,62.61,164012.0,59.9237,59.9906,59.9045,59.9045,164012.0
2022-07-19 15:50:00,62.62,62.75,62.47,62.64,789289.0,59.9141,60.0385,59.7706,59.9332,789289.0
2022-07-20 09:30:00,62.54,62.9,62.49,62.71,110952.0,59.8375,60.182,59.7897,60.0002,110952.0
2022-07-20 09:40:00,62.71,62.9,62.64,62.87,65259.0,60.0002,60.182,59.9332,60.1533,65259.0
2022-07-20 09:50:00,62.85,63.19,62.65,62.7,112256.0,60.1342,60.4595,59.9428,59.9906,112256.0
2022-07-20 10:00:00,62.71,62.81,62.33,62.58,70016.0,60.0002,60.0959,59.6366,59.8758,70016.0
2022-07-20 10:10:00,62.59,62.89,62.58,62.76,56713.0,59.8854,60.1724,59.8758,60.048,56713.0
2022-07-20 10:20:00,62.74,62.96,62.7,62.89,45134.0,60.0289,60.2394,59.9906,60.1724,45134.0
2022-07-20 10:30:00,62.86,63.0,62.85,62.94,57715.0,60.1437,60.2777,60.1342,60.2203,57715.0
2022-07-20 10:40:00,62.96,63.0,62.82,62.96,38475.0,60.2394,60.2777,60.1054,60.2394,38475.0
2022-07-20 10:50:00,62.93,63.26,62.89,63.24,50263.0,60.2107,60.5264,60.1724,60.5073,50263.0
2022-07-20 11:00:00,63.26,63.27,63.08,63.12,31084.0,60.5264,60.536,60.3542,60.3925,31084.0
2022-07-20 11:10:00,63.14,63.14,63.01,63.05,61204.0,60.4116,60.4116,60.2872,60.3255,61204.0
2022-07-20 11:20:00,63.05,63.11,62.9,63.1,32012.0,60.3255,60.3829,60.182,60.3733,32012.0
2022-07-20 11:30:00,63.09,63.1,62.88,62.94,37689.0,60.3638,60.3733,60.1629,60.2203,37689.0
2022-07-20 11:40:00,62.93,62.93,62.8,62.86,64718.0,60.2107,60.2107,60.0863,60.1437,64718.0
2022-07-20 11:50:00,62.86,62.97,62.84,62.95,37096.0,60.1437,60.249,60.1246,60.2298,37096.0
2022-07-20 12:00:00,62.94,63.07,62.88,63.07,43257.0,60.2203,60.3446,60.1629,60.3446,43257.0
2022-07-20 12:10:00,63.07,63.07,62.88,62.93,35288.0,60.3446,60.3446,60.1629,60.2107,35288.0
2022-07-20 12:20:00,62.96,63.03,62.9,62.95,34562.0,60.2394,60.3064,60.182,60.2298,34562.0
2022-07-20 12:30:00,62.96,63.02,62.87,62.87,39678.0,60.2394,60.2968,60.1533,60.1533,39678.0
2022-07-20 12:40:00,62.88,62.9,62.64,62.69,56068.0,60.1629,60.182,59.9332,59.9811,56068.0
2022-07-20 12:50:00,62.69,62.79,62.68,62.75,31181.0,59.9811,60.0767,59.9715,60.0385,31181.0
2022-07-20 13:00:00,62.77,62.8,62.57,62.63,32146.0,60.0576,60.0863,59.8663,59.9237,32146.0
2022-07-20 13:10:00,62.62,62.64,62.54,62.62,48527.0,59.9141,59.9332,59.8375,59.9141,48527.0
2022-07-20 13:20:00,62.63,62.7,62.5,62.7,33301.0,59.9237,59.9906,59.7993,59.9906,33301.0
2022-07-20 13:30:00,62.68,62.77,62.66,62.7,41808.0,59.9715,60.0576,59.9524,59.9906,41808.0
2022-07-20 13:40:00,62.71,62.73,62.59,62.6,43491.0,60.0002,60.0193,59.8854,59.895,43491.0
2022-07-20 13:50:00,62.6,62.63,62.45,62.51,48880.0,59.895,59.9237,59.7514,59.8088,48880.0
2022-07-20 14:00:00,62.5,62.69,62.5,62.68,66453.0,59.7993,59.9811,59.7993,59.9715,66453.0
2022-07-20 14:10:00,62.68,62.7,62.59,62.7,39872.0,59.9715,59.9906,59.8854,59.9906,39872.0
2022-07-20 14:20:00,62.69,62.92,62.69,62.84,30934.0,59.9811,60.2011,59.9811,60.1246,30934.0
2022-07-20 14:30:00,62.83,62.89,62.77,62.89,44906.0,60.115,60.1724,60.0576,60.1724,44906.0
2022-07-20 14:40:00,62.89,62.89,62.8,62.89,42670.0,60.1724,60.1724,60.0863,60.1724,42670.0
2022-07-20 14:50:00,62.88,62.89,62.72,62.83,43865.0,60.1629,60.1724,60.0098,60.115,43865.0
2022-07-20 15:00:00,62.84,62.96,62.83,62.88,41878.0,60.1246,60.2394,60.115,60.1629,41878.0
2022-07-20 15:10:00,62.89,63.02,62.87,63.01,47588.0,60.1724,60.2968,60.1533,60.2872,47588.0
2022-07-20 15:20:00,63.02,63.09,62.97,63.08,48177.0,60.2968,60.3638,60.249,60.3542,48177.0
2022-07-20 15:30:00,63.07,63.2,62.94,62.96,136246.0,60.3446,60.469,60.2203,60.2394,136246.0
2022-07-20 15:40:00,62.97,63.18,62.97,63.07,109352.0,60.249,60.4499,60.249,60.3446,109352.0
2022-07-20 15:50:00,63.06,63.15,62.93,63.04,443072.0,60.3351,60.4212,60.2107,60.3159,443072.0
2022-07-21 09:30:00,62.95,63.22,62.7,63.1,72123.0,60.2298,60.4882,59.9906,60.3733,72123.0
2022-07-21 09:40:00,63.06,63.12,62.72,62.89,45250.0,60.3351,60.3925,60.0098,60.1724,45250.0
2022-07-21 09:50:00,62.89,63.2,62.81,63.03,40685.0,60.1724,60.469,60.0959,60.3064,40685.0
2022-07-21 10:00:00,63.02,63.18,62.69,62.81,57981.0,60.2968,60.4499,59.9811,60.0959,57981.0
2022-07-21 10:10:00,62.82,63.0,62.72,63.0,43231.0,60.1054,60.2777,60.0098,60.2777,43231.0
2022-07-21 10:20:00,63.01,63.03,62.72,62.78,34942.0,60.2872,60.3064,60.0098,60.0672,34942.0
2022-07-21 10:30:00,62.76,62.89,62.71,62.89,38653.0,60.048,60.1724,60.0002,60.1724,38653.0
2022-07-21 10:40:00,62.91,62.97,62.85,62.87,39983.0,60.1916,60.249,60.1342,60.1533,39983.0
2022-07-21 10:50:00,62.88,63.22,62.87,63.22,52281.0,60.1629,60.4882,60.1533,60.4882,52281.0
2022-07-21 11:00:00,63.23,63.38,63.17,63.25,38228.0,60.4977,60.6413,60.4403,60.5169,38228.0
2022-07-21 11:10:00,63.25,63.25,63.13,63.19,25099.0,60.5169,60.5169,60.4021,60.4595,25099.0
2022-07-21 11:20:00,63.18,63.18,63.07,63.12,29927.0,60.4499,60.4499,60.3446,60.3925,29927.0
2022-07-21 11:30:00,63.12,63.31,63.07,63.27,31972.0,60.3925,60.5743,60.3446,60.536,31972.0
2022-07-21 11:40:00,63.27,63.33,63.16,63.24,30101.0,60.536,60.5934,60.4308,60.5073,30101.0
2022-07-21 11:50:00,63.25,63.32,63.24,63.28,31067.0,60.5169,60.5838,60.5073,60.5456,31067.0
2022-07-21 12:00:00,63.28,63.49,63.28,63.47,36740.0,60.5456,60.7465,60.5456,60.7274,36740.0
2022-07-21 12:10:00,63.46,63.47,63.31,63.34,30031.0,60.7178,60.7274,60.5743,60.603,30031.0
2022-07-21 12:20:00,63.35,63.44,63.29,63.43,21089.0,60.6125,60.6987,60.5551,60.6891,21089.0
2022-07-21 12:30:00,63.44,63.48,63.4,63.42,35845.0,60.6987,60.7369,60.6604,60.6795,35845.0
2022-07-21 12:40:00,63.42,63.46,63.33,63.34,19144.0,60.6795,60.7178,60.5934,60.603,19144.0
2022-07-21 12:50:00,63.33,63.39,63.3,63.39,23613.0,60.5934,60.6508,60.5647,60.6508,23613.0
2022-07-21 13:00:00,63.39,63.43,63.34,63.37,20592.0,60.6508,60.6891,60.603,60.6317,20592.0
2022-07-21 13:10:00,63.38,63.39,63.27,63.29,34156.0,60.6413,60.6508,60.536,60.5551,34156.0
2022-07-21 13:20:00,63.29,63.34,63.16,63.24,48907.0,60.5551,60.603,60.4308,60.5073,48907.0
2022-07-21 13:30:00,63.24,63.25,63.1,63.22,26063.0,60.5073,60.5169,60.3733,60.4882,26063.0
2022-07-21 13:40:00,63.23,63.33,63.22,63.27,31770.0,60.4977,60.5934,60.4882,60.536,31770.0
2022-07-21 13:50:00,63.26,63.36,63.21,63.35,30490.0,60.5264,60.6221,60.4786,60.6125,30490.0
2022-07-21 14:00:00,63.36,63.39,63.3,63.32,34836.0,60.6221,60.6508,60.5647,60.5838,34836.0
2022-07-21 14:10:00,63.33,63.43,63.31,63.41,24060.0,60.5934,60.6891,60.5743,60.67,24060.0
2022-07-21 14:20:00,63.42,63.46,63.38,63.44,36182.0,60.6795,60.7178,60.6413,60.6987,36182.0
2022-07-21 14:30:00,63.44,63.45,63.33,63.35,26815.0,60.6987,60.7082,60.5934,60.6125,26815.0
2022-07-21 14:40:00,63.35,63.38,63.24,63.28,31347.0,60.6125,60.6413,60.5073,60.5456,31347.0
2022-07-21 14:50:00,63.29,63.33,63.22,63.28,26299.0,60.5551,60.5934,60.4882,60.5456,26299.0
2022-07-21 15:00:00,63.28,63.45,63.28,63.45,32919.0,60.5456,60.7082,60.5456,60.7082,32919.0
2022-07-21 15:10:00,63.44,63.45,63.32,63.43,43709.0,60.6987,60.7082,60.5838,60.6891,43709.0
2022-07-21 15:20:00,63.42,63.49,63.39,63.42,46564.0,60.6795,60.7465,60.6508,60.6795,46564.0
2022-07-21 15:30:00,63.43,63.54,63.38,63.46,64182.0,60.6891,60.7943,60.6413,60.7178,64182.0
2022-07-21 15:40:00,63.46,63.59,63.46,63.59,109920.0,60.7178,60.8422,60.7178,60.8422,109920.0
2022-07-21 15:50:00,63.58,63.79,63.58,63.75,330867.0,60.8326,61.0335,60.8326,60.9953,330867.0
2022-07-22 09:30:00,64.0,64.17,63.67,64.11,98463.0,61.2345,61.3971,60.9187,61.3397,98463.0
2022-07-22 09:40:00,64.07,64.5,64.05,64.49,116989.0,61.3014,61.7129,61.2823,61.7033,116989.0
2022-07-22 09:50:00,64.48,64.66,64.08,64.14,87617.0,61.6937,61.8659,61.311,61.3684,87617.0
2022-07-22 10:00:00,64.14,64.31,64.06,64.23,87450.0,61.3684,61.5311,61.2919,61.4545,87450.0
2022-07-22 10:10:00,64.22,64.47,64.17,64.42,61022.0,61.445,61.6841,61.3971,61.6363,61022.0
2022-07-22 10:20:00,64.4,64.4,63.88,63.95,58962.0,61.6172,61.6172,61.1196,61.1866,58962.0
2022-07-22 10:30:00,63.94,64.04,63.84,63.85,49526.0,61.1771,61.2727,61.0814,61.0909,49526.0
2022-07-22 10:40:00,63.84,64.04,63.84,63.95,51925.0,61.0814,61.2727,61.0814,61.1866,51925.0
2022-07-22 10:50:00,63.95,64.1,63.93,63.99,63996.0,61.1866,61.3301,61.1675,61.2249,63996.0
2022-07-22 11:00:00,63.99,64.05,63.77,63.84,57879.0,61.2249,61.2823,61.0144,61.0814,57879.0
2022-07-22 11:10:00,63.84,63.93,63.79,63.85,36832.0,61.0814,61.1675,61.0335,61.0909,36832.0
2022-07-22 11:20:00,63.84,63.85,63.6,63.6,49044.0,61.0814,61.0909,60.8517,60.8517,49044.0
2022-07-22 11:30:00,63.59,63.62,63.44,63.52,65719.0,60.8422,60.8709,60.6987,60.7752,65719.0
2022-07-22 11:40:00,63.52,63.54,63.4,63.49,38946.0,60.7752,60.7943,60.6604,60.7465,38946.0
2022-07-22 11:50:00,63.49,63.59,63.49,63.57,18260.0,60.7465,60.8422,60.7465,60.823,18260.0
2022-07-22 12:00:00,63.57,63.62,63.45,63.46,25061.0,60.823,60.8709,60.7082,60.7178,25061.0
2022-07-22 12:10:00,63.43,63.66,63.39,63.62,52408.0,60.6891,60.9092,60.6508,60.8709,52408.0
2022-07-22 12:20:00,63.61,63.62,63.49,63.59,42816.0,60.8613,60.8709,60.7465,60.8422,42816.0
2022-07-22 12:30:00,63.59,63.72,63.58,63.6,30968.0,60.8422,60.9666,60.8326,60.8517,30968.0
2022-07-22 12:40:00,63.61,63.68,63.56,63.62,30359.0,60.8613,60.9283,60.8135,60.8709,30359.0
2022-07-22 12:50:00,63.61,63.7,63.59,63.65,29334.0,60.8613,60.9474,60.8422,60.8996,29334.0
2022-07-22 13:00:00,63.64,63.65,63.5,63.6,35219.0,60.89,60.8996,60.7561,60.8517,35219.0
2022-07-22 13:10:00,63.62,63.64,63.46,63.46,41082.0,60.8709,60.89,60.7178,60.7178,41082.0
2022-07-22 13:20:00,63.46,63.52,63.39,63.48,46643.0,60.7178,60.7752,60.6508,60.7369,46643.0
2022-07-22 13:30:00,63.47,63.47,63.35,63.42,60454.0,60.7274,60.7274,60.6125,60.6795,60454.0
2022-07-22 13:40:00,63.42,63.45,63.3,63.33,48787.0,60.6795,60.7082,60.5647,60.5934,48787.0
2022-07-22 13:50:00,63.32,63.42,63.27,63.42,123314.0,60.5838,60.6795,60.536,60.6795,123314.0
2022-07-22 14:00:00,63.42,63.44,63.22,63.24,41798.0,60.6795,60.6987,60.4882,60.5073,41798.0
2022-07-22 14:10:00,63.25,63.41,63.19,63.41,64214.0,60.5169,60.67,60.4595,60.67,64214.0
2022-07-22 14:20:00,63.41,63.45,63.33,63.39,65718.0,60.67,60.7082,60.5934,60.6508,65718.0
2022-07-22 14:30:00,63.4,63.45,63.3,63.33,47884.0,60.6604,60.7082,60.5647,60.5934,47884.0
2022-07-22 14:40:00,63.34,63.35,63.27,63.34,61030.0,60.603,60.6125,60.536,60.603,61030.0
2022-07-22 14:50:00,63.34,63.4,63.31,63.36,33001.0,60.603,60.6604,60.5743,60.6221,33001.0
2022-07-22 15:00:00,63.36,63.52,63.33,63.43,86882.0,60.6221,60.7752,60.5934,60.6891,86882.0
2022-07-22 15:10:00,63.44,63.65,63.44,63.62,60589.0,60.6987,60.8996,60.6987,60.8709,60589.0
2022-07-22 15:20:00,63.62,63.71,63.59,63.71,86694.0,60.8709,60.957,60.8422,60.957,86694.0
2022-07-22 15:30:00,63.71,63.73,63.49,63.51,74855.0,60.957,60.9761,60.7465,60.7656,74855.0
2022-07-22 15:40:00,63.51,63.67,63.49,63.65,130789.0,60.7656,60.9187,60.7465,60.8996,130789.0
2022-07-22 15:50:00,63.66,63.79,63.46,63.77,524379.0,60.9092,61.0335,60.7178,61.0144,524379.0
2022-07-25 09:30:00,63.6,63.76,62.83,62.94,245706.0,60.8517,61.0048,60.115,60.2203,245706.0
2022-07-25 09:40:00,62.93,63.54,62.93,63.54,334827.0,60.2107,60.7943,60.2107,60.7943,334827.0
2022-07-25 09:50:00,63.54,63.74,63.35,63.39,90739.0,60.7943,60.9857,60.6125,60.6508,90739.0
2022-07-25 10:00:00,63.39,63.42,62.81,63.03,317465.0,60.6508,60.6795,60.0959,60.3064,317465.0
2022-07-25 10:10:00,63.03,63.19,62.74,62.87,176382.0,60.3064,60.4595,60.0289,60.1533,176382.0
2022-07-25 10:20:00,62.86,63.25,62.86,63.14,158357.0,60.1437,60.5169,60.1437,60.4116,158357.0
2022-07-25 10:30:00,63.16,63.16,62.97,62.99,35589.0,60.4308,60.4308,60.249,60.2681,35589.0
2022-07-25 10:40:00,62.96,63.15,62.92,63.05,44289.0,60.2394,60.4212,60.2011,60.3255,44289.0
2022-07-25 10:50:00,63.05,63.26,63.03,63.23,29161.0,60.3255,60.5264,60.3064,60.4977,29161.0
2022-07-25 11:00:00,63.2,63.28,63.15,63.21,101628.0,60.469,60.5456,60.4212,60.4786,101628.0
2022-07-25 11:10:00,63.22,63.26,62.94,63.05,36802.0,60.4882,60.5264,60.2203,60.3255,36802.0
2022-07-25 11:20:00,63.05,63.17,63.04,63.17,20611.0,60.3255,60.4403,60.3159,60.4403,20611.0
2022-07-25 11:30:00,63.18,63.25,63.14,63.22,36899.0,60.4499,60.5169,60.4116,60.4882,36899.0
2022-07-25 11:40:00,63.22,63.3,63.16,63.16,93252.0,60.4882,60.5647,60.4308,60.4308,93252.0
2022-07-25 11:50:00,63.16,63.2,63.09,63.13,27235.0,60.4308,60.469,60.3638,60.4021,27235.0
2022-07-25 12:00:00,63.12,63.15,62.96,62.96,42790.0,60.3925,60.4212,60.2394,60.2394,42790.0
2022-07-25 12:10:00,62.96,62.99,62.8,62.89,61707.0,60.2394,60.2681,60.0863,60.1724,61707.0
2022-07-25 12:20:00,62.88,62.99,62.78,62.97,42264.0,60.1629,60.2681,60.0672,60.249,42264.0
2022-07-25 12:30:00,62.96,63.06,62.94,63.02,27987.0,60.2394,60.3351,60.2203,60.2968,27987.0
2022-07-25 12:40:00,63.04,63.24,63.04,63.2,28970.0,60.3159,60.5073,60.3159,60.469,28970.0
2022-07-25 12:50:00,63.19,63.19,63.07,63.08,28173.0,60.4595,60.4595,60.3446,60.3542,28173.0
2022-07-25 13:00:00,63.09,63.13,63.05,63.12,24798.0,60.3638,60.4021,60.3255,60.3925,24798.0
2022-07-25 13:10:00,63.13,63.24,63.13,63.18,25284.0,60.4021,60.5073,60.4021,60.4499,25284.0
2022-07-25 13:20:00,63.15,63.18,63.09,63.14,29250.0,60.4212,60.4499,60.3638,60.4116,29250.0
2022-07-25 13:30:00,63.14,63.18,63.06,63.08,28868.0,60.4116,60.4499,60.3351,60.3542,28868.0
2022-07-25 13:40:00,63.07,63.11,63.0,63.04,81108.0,60.3446,60.3829,60.2777,60.3159,81108.0
2022-07-25 13:50:00,63.04,63.09,62.97,63.09,185582.0,60.3159,60.3638,60.249,60.3638,185582.0
2022-07-25 14:00:00,63.09,63.22,63.09,63.2,32126.0,60.3638,60.4882,60.3638,60.469,32126.0
2022-07-25 14:10:00,63.2,63.27,63.13,63.14,35394.0,60.469,60.536,60.4021,60.4116,35394.0
2022-07-25 14:20:00,63.15,63.16,63.03,63.05,31361.0,60.4212,60.4308,60.3064,60.3255,31361.0
2022-07-25 14:30:00,63.04,63.16,62.98,63.15,25363.0,60.3159,60.4308,60.2585,60.4212,25363.0
2022-07-25 14:40:00,63.14,63.19,63.04,63.11,39961.0,60.4116,60.4595,60.3159,60.3829,39961.0
2022-07-25 14:50:00,63.09,63.14,63.02,63.04,24660.0,60.3638,60.4116,60.2968,60.3159,24660.0
2022-07-25 15:00:00,63.04,63.11,62.94,63.02,33294.0,60.3159,60.3829,60.2203,60.2968,33294.0
2022-07-25 15:10:00,63.02,63.09,62.99,63.08,39336.0,60.2968,60.3638,60.2681,60.3542,39336.0
2022-07-25 15:20:00,63.09,63.18,63.05,63.1,59876.0,60.3638,60.4499,60.3255,60.3733,59876.0
2022-07-25 15:30:00,63.1,63.14,63.0,63.13,78730.0,60.3733,60.4116,60.2777,60.4021,78730.0
2022-07-25 15:40:00,63.12,63.26,63.03,63.24,188545.0,60.3925,60.5264,60.3064,60.5073,188545.0
2022-07-25 15:50:00,63.2,63.33,63.17,63.28,299631.0,60.469,60.5934,60.4403,60.5456,299631.0
2022-07-26 09:30:00,61.26,61.26,60.55,61.08,543128.0,58.6129,58.6129,57.9335,58.4406,543128.0
2022-07-26 09:40:00,61.09,61.26,60.7,60.8,308298.0,58.4502,58.6129,58.0771,58.1727,308298.0
2022-07-26 09:50:00,60.79,61.11,60.73,60.8,254350.0,58.1632,58.4693,58.1058,58.1727,254350.0
2022-07-26 10:00:00,60.8,61.29,60.72,61.12,170657.0,58.1727,58.6416,58.0962,58.4789,170657.0
2022-07-26 10:10:00,61.11,61.3,61.05,61.1,76860.0,58.4693,58.6511,58.4119,58.4598,76860.0
2022-07-26 10:20:00,61.09,61.14,60.86,60.94,215626.0,58.4502,58.498,58.2301,58.3067,215626.0
2022-07-26 10:30:00,60.95,61.28,60.91,61.19,207149.0,58.3163,58.632,58.278,58.5459,207149.0
2022-07-26 10:40:00,61.18,61.22,60.97,61.0,155109.0,58.5363,58.5746,58.3354,58.3641,155109.0
2022-07-26 10:50:00,60.98,61.07,60.82,61.03,75880.0,58.345,58.4311,58.1919,58.3928,75880.0
2022-07-26 11:00:00,61.04,61.11,60.88,60.89,51277.0,58.4024,58.4693,58.2493,58.2588,51277.0
2022-07-26 11:10:00,60.9,60.92,60.77,60.84,90300.0,58.2684,58.2876,58.144,58.211,90300.0
2022-07-26 11:20:00,60.85,60.85,60.53,60.55,107735.0,58.2206,58.2206,57.9144,57.9335,107735.0
2022-07-26 11:30:00,60.55,60.56,60.43,60.48,107593.0,57.9335,57.9431,57.8187,57.8666,107593.0
2022-07-26 11:40:00,60.47,60.59,60.44,60.46,110068.0,57.857,57.9718,57.8283,57.8474,110068.0
2022-07-26 11:50:00,60.46,60.61,60.43,60.43,116114.0,57.8474,57.9909,57.8187,57.8187,116114.0
2022-07-26 12:00:00,60.43,60.53,60.4,60.53,85918.0,57.8187,57.9144,57.79,57.9144,85918.0
2022-07-26 12:10:00,60.52,60.62,60.48,60.59,50927.0,57.9048,58.0005,57.8666,57.9718,50927.0
2022-07-26 12:20:00,60.6,60.61,60.38,60.57,54086.0,57.9814,57.9909,57.7709,57.9527,54086.0
2022-07-26 12:30:00,60.57,60.65,60.54,60.6,75026.0,57.9527,58.0292,57.924,57.9814,75026.0
2022-07-26 12:40:00,60.6,60.72,60.54,60.65,83785.0,57.9814,58.0962,57.924,58.0292,83785.0
2022-07-26 12:50:00,60.65,60.67,60.54,60.59,78261.0,58.0292,58.0484,57.924,57.9718,78261.0
2022-07-26 13:00:00,60.59,60.67,60.58,60.66,48674.0,57.9718,58.0484,57.9622,58.0388,48674.0
2022-07-26 13:10:00,60.66,60.7,60.59,60.63,59706.0,58.0388,58.0771,57.9718,58.0101,59706.0
2022-07-26 13:20:00,60.62,60.64,60.44,60.5,54794.0,58.0005,58.0197,57.8283,57.8857,54794.0
2022-07-26 13:30:00,60.5,60.55,60.42,60.46,130309.0,57.8857,57.9335,57.8092,57.8474,130309.0
2022-07-26 13:40:00,60.45,60.55,60.44,60.55,87720.0,57.8379,57.9335,57.8283,57.9335,87720.0
2022-07-26 13:50:00,60.55,60.64,60.53,60.6,33309.0,57.9335,58.0197,57.9144,57.9814,33309.0
2022-07-26 14:00:00,60.6,60.73,60.55,60.56,55241.0,57.9814,58.1058,57.9335,57.9431,55241.0
2022-07-26 14:10:00,60.57,60.6,60.5,60.52,56155.0,57.9527,57.9814,57.8857,57.9048,56155.0
2022-07-26 14:20:00,60.51,60.53,60.43,60.45,124670.0,57.8953,57.9144,57.8187,57.8379,124670.0
2022-07-26 14:30:00,60.45,60.51,60.35,60.5,107278.0,57.8379,57.8953,57.7422,57.8857,107278.0
2022-07-26 14:40:00,60.5,60.63,60.47,60.56,119699.0,57.8857,58.0101,57.857,57.9431,119699.0
2022-07-26 14:50:00,60.56,60.67,60.55,60.65,81229.0,57.9431,58.0484,57.9335,58.0292,81229.0
2022-07-26 15:00:00,60.65,60.7,60.59,60.65,132532.0,58.0292,58.0771,57.9718,58.0292,132532.0
2022-07-26 15:10:00,60.65,60.75,60.61,60.73,99387.0,58.0292,58.1249,57.9909,58.1058,99387.0
2022-07-26 15:20:00,60.74,60.76,60.62,60.71,122401.0,58.1153,58.1345,58.0005,58.0866,122401.0
2022-07-26 15:30:00,60.71,60.74,60.51,60.56,211692.0,58.0866,58.1153,57.8953,57.9431,211692.0
2022-07-26 15:40:00,60.56,60.6,60.49,60.58,200919.0,57.9431,57.9814,57.8761,57.9622,200919.0
2022-07-26 15:50:00,60.58,60.74,60.45,60.63,699616.0,57.9622,58.1153,57.8379,58.0101,699616.0
2022-07-27 09:30:00,60.3,60.99,60.3,60.61,238682.0,57.6943,58.3545,57.6943,57.9909,238682.0
2022-07-27 09:40:00,60.61,60.65,60.25,60.41,194172.0,57.9909,58.0292,57.6465,57.7996,194172.0
2022-07-27 09:50:00,60.42,60.45,60.11,60.11,128765.0,57.8092,57.8379,57.5126,57.5126,128765.0
2022-07-27 10:00:00,60.12,60.27,60.02,60.24,120606.0,57.5221,57.6656,57.4264,57.6369,120606.0
2022-07-27 10:10:00,60.23,60.32,60.2,60.28,78094.0,57.6274,57.7135,57.5987,57.6752,78094.0
2022-07-27 10:20:00,60.28,60.29,60.16,60.21,119630.0,57.6752,57.6848,57.5604,57.6082,119630.0
2022-07-27 10:30:00,60.21,60.35,60.2,60.27,105190.0,57.6082,57.7422,57.5987,57.6656,105190.0
2022-07-27 10:40:00,60.28,60.29,59.99,60.06,96993.0,57.6752,57.6848,57.3977,57.4647,96993.0
2022-07-27 10:50:00,60.07,60.13,59.97,60.1,177874.0,57.4743,57.5317,57.3786,57.503,177874.0
2022-07-27 11:00:00,60.11,60.17,59.99,60.0,124548.0,57.5126,57.57,57.3977,57.4073,124548.0
2022-07-27 11:10:00,60.0,60.07,59.97,59.98,60968.0,57.4073,57.4743,57.3786,57.3882,60968.0
2022-07-27 11:20:00,59.98,59.98,59.8,59.84,128917.0,57.3882,57.3882,57.2159,57.2542,128917.0
2022-07-27 11:30:00,59.84,59.99,59.83,59.97,190508.0,57.2542,57.3977,57.2447,57.3786,190508.0
2022-07-27 11:40:00,59.97,60.23,59.96,60.21,56892.0,57.3786,57.6274,57.369,57.6082,56892.0
2022-07-27 11:50:00,60.22,60.28,60.19,60.28,42871.0,57.6178,57.6752,57.5891,57.6752,42871.0
2022-07-27 12:00:00,60.29,60.45,60.28,60.41,69333.0,57.6848,57.8379,57.6752,57.7996,69333.0
2022-07-27 12:10:00,60.42,60.42,60.33,60.38,41923.0,57.8092,57.8092,57.723,57.7709,41923.0
2022-07-27 12:20:00,60.37,60.46,60.34,60.42,52133.0,57.7613,57.8474,57.7326,57.8092,52133.0
2022-07-27 12:30:00,60.43,60.46,60.35,60.37,34933.0,57.8187,57.8474,57.7422,57.7613,34933.0
2022-07-27 12:40:00,60.37,60.44,60.36,60.38,27475.0,57.7613,57.8283,57.7517,57.7709,27475.0
2022-07-27 12:50:00,60.37,60.4,60.34,60.37,31672.0,57.7613,57.79,57.7326,57.7613,31672.0
2022-07-27 13:00:00,60.36,60.37,60.27,60.31,28739.0,57.7517,57.7613,57.6656,57.7039,28739.0
2022-07-27 13:10:00,60.31,60.39,60.28,60.35,37249.0,57.7039,57.7805,57.6752,57.7422,37249.0
2022-07-27 13:20:00,60.35,60.39,60.31,60.38,54842.0,57.7422,57.7805,57.7039,57.7709,54842.0
2022-07-27 13:30:00,60.38,60.41,60.33,60.4,38201.0,57.7709,57.7996,57.723,57.79,38201.0
2022-07-27 13:40:00,60.4,60.51,60.4,60.47,39737.0,57.79,57.8953,57.79,57.857,39737.0
2022-07-27 13:50:00,60.46,60.49,60.38,60.39,36222.0,57.8474,57.8761,57.7709,57.7805,36222.0
2022-07-27 14:00:00,60.4,60.51,60.23,60.32,101265.0,57.79,57.8953,57.6274,57.7135,101265.0
2022-07-27 14:10:00,60.29,60.49,60.26,60.46,64765.0,57.6848,57.8761,57.6561,57.8474,64765.0
2022-07-27 14:20:00,60.46,60.5,60.39,60.44,52864.0,57.8474,57.8857,57.7805,57.8283,52864.0
2022-07-27 14:30:00,60.45,60.78,60.35,60.68,129869.0,57.8379,58.1536,57.7422,58.0579,129869.0
2022-07-27 14:40:00,60.69,60.9,60.68,60.79,172571.0,58.0675,58.2684,58.0579,58.1632,172571.0
2022-07-27 14:50:00,60.8,60.96,60.73,60.86,123404.0,58.1727,58.3258,58.1058,58.2301,123404.0
2022-07-27 15:00:00,60.86,61.1,60.85,61.01,83556.0,58.2301,58.4598,58.2206,58.3737,83556.0
2022-07-27 15:10:00,60.99,61.1,60.94,60.95,97279.0,58.3545,58.4598,58.3067,58.3163,97279.0
2022-07-27 15:20:00,60.96,61.3,60.95,61.29,115880.0,58.3258,58.6511,58.3163,58.6416,115880.0
2022-07-27 15:30:00,61.29,61.3,61.11,61.11,133340.0,58.6416,58.6511,58.4693,58.4693,133340.0
2022-07-27 15:40:00,61.12,61.23,61.11,61.14,187517.0,58.4789,58.5842,58.4693,58.498,187517.0
2022-07-27 15:50:00,61.16,61.17,60.79,60.79,518762.0,58.5172,58.5267,58.1632,58.1632,518762.0
2022-07-28 09:30:00,61.02,61.57,60.97,61.29,188633.0,58.3832,58.9095,58.3354,58.6416,188633.0
2022-07-28 09:40:00,61.25,61.31,61.06,61.08,179819.0,58.6033,58.6607,58.4215,58.4406,179819.0
2022-07-28 09:50:00,61.07,61.32,60.97,61.28,65727.0,58.4311,58.6703,58.3354,58.632,65727.0
2022-07-28 10:00:00,61.27,61.3,60.9,60.94,46380.0,58.6224,58.6511,58.2684,58.3067,46380.0
2022-07-28 10:10:00,60.94,61.09,60.68,60.69,55681.0,58.3067,58.4502,58.0579,58.0675,55681.0
2022-07-28 10:20:00,60.69,60.73,60.51,60.61,71450.0,58.0675,58.1058,57.8953,57.9909,71450.0
2022-07-28 10:30:00,60.61,60.77,60.45,60.69,66333.0,57.9909,58.144,57.8379,58.0675,66333.0
2022-07-28 10:40:00,60.7,60.78,60.6,60.77,39718.0,58.0771,58.1536,57.9814,58.144,39718.0
2022-07-28 10:50:00,60.77,60.88,60.73,60.87,84615.0,58.144,58.2493,58.1058,58.2397,84615.0
2022-07-28 11:00:00,60.85,61.07,60.85,60.9,57444.0,58.2206,58.4311,58.2206,58.2684,57444.0
2022-07-28 11:10:00,60.88,60.88,60.66,60.7,96144.0,58.2493,58.2493,58.0388,58.0771,96144.0
2022-07-28 11:20:00,60.69,61.07,60.64,61.07,170858.0,58.0675,58.4311,58.0197,58.4311,170858.0
2022-07-28 11:30:00,61.08,61.15,60.93,61.11,210533.0,58.4406,58.5076,58.2971,58.4693,210533.0
2022-07-28 11:40:00,61.11,61.21,61.06,61.15,58788.0,58.4693,58.565,58.4215,58.5076,58788.0
2022-07-28 11:50:00,61.15,61.16,61.04,61.06,113609.0,58.5076,58.5172,58.4024,58.4215,113609.0
2022-07-28 12:00:00,61.08,61.16,60.97,60.98,126554.0,58.4406,58.5172,58.3354,58.345,126554.0
2022-07-28 12:10:00,60.99,61.01,60.93,60.98,60607.0,58.3545,58.3737,58.2971,58.345,60607.0
2022-07-28 12:20:00,60.98,61.03,60.92,60.95,57058.0,58.345,58.3928,58.2876,58.3163,57058.0
2022-07-28 12:30:00,60.95,60.99,60.84,60.92,71454.0,58.3163,58.3545,58.211,58.2876,71454.0
2022-07-28 12:40:00,60.93,61.03,60.92,60.98,47795.0,58.2971,58.3928,58.2876,58.345,47795.0
2022-07-28 12:50:00,60.98,61.04,60.91,60.96,60054.0,58.345,58.4024,58.278,58.3258,60054.0
2022-07-28 13:00:00,60.97,61.02,60.89,61.01,45642.0,58.3354,58.3832,58.2588,58.3737,45642.0
2022-07-28 13:10:00,61.0,61.1,60.96,61.09,46238.0,58.3641,58.4598,58.3258,58.4502,46238.0
2022-07-28 13:20:00,61.1,61.19,61.08,61.16,38682.0,58.4598,58.5459,58.4406,58.5172,38682.0
2022-07-28 13:30:00,61.16,61.26,61.14,61.17,46210.0,58.5172,58.6129,58.498,58.5267,46210.0
2022-07-28 13:40:00,61.16,61.22,61.12,61.16,47022.0,58.5172,58.5746,58.4789,58.5172,47022.0
2022-07-28 13:50:00,61.16,61.16,61.09,61.11,40136.0,58.5172,58.5172,58.4502,58.4693,40136.0
2022-07-28 14:00:00,61.1,61.12,61.03,61.07,138689.0,58.4598,58.4789,58.3928,58.4311,138689.0
2022-07-28 14:10:00,61.07,61.08,60.98,61.04,168286.0,58.4311,58.4406,58.345,58.4024,168286.0
2022-07-28 14:20:00,61.03,61.03,60.95,61.01,59903.0,58.3928,58.3928,58.3163,58.3737,59903.0
2022-07-28 14:30:00,61.01,61.03,60.96,61.03,76358.0,58.3737,58.3928,58.3258,58.3928,76358.0
2022-07-28 14:40:00,61.03,61.05,60.98,61.0,80056.0,58.3928,58.4119,58.345,58.3641,80056.0
2022-07-28 14:50:00,60.99,61.04,60.97,61.01,93119.0,58.3545,58.4024,58.3354,58.3737,93119.0
2022-07-28 15:00:00,61.01,61.09,60.97,61.02,138395.0,58.3737,58.4502,58.3354,58.3832,138395.0
2022-07-28 15:10:00,61.01,61.01,60.89,60.99,68939.0,58.3737,58.3737,58.2588,58.3545,68939.0
2022-07-28 15:20:00,61.0,61.13,60.98,61.09,110201.0,58.3641,58.4885,58.345,58.4502,110201.0
2022-07-28 15:30:00,61.09,61.16,60.99,61.03,165114.0,58.4502,58.5172,58.3545,58.3928,165114.0
2022-07-28 15:40:00,61.03,61.22,61.0,61.18,232400.0,58.3928,58.5746,58.3641,58.5363,232400.0
2022-07-28 15:50:00,61.18,61.26,61.11,61.18,690260.0,58.5363,58.6129,58.4693,58.5363,690260.0
2022-07-29 09:30:00,61.34,61.76,60.68,60.9,132493.0,58.6894,59.0913,58.0579,58.2684,132493.0
2022-07-29 09:40:00,60.88,61.16,60.83,60.86,85068.0,58.2493,58.5172,58.2014,58.2301,85068.0
2022-07-29 09:50:00,60.86,61.02,60.8,60.86,78376.0,58.2301,58.3832,58.1727,58.2301,78376.0
2022-07-29 10:00:00,60.86,61.03,60.68,60.81,103351.0,58.2301,58.3928,58.0579,58.1823,103351.0
2022-07-29 10:10:00,60.82,60.93,60.53,60.58,81296.0,58.1919,58.2971,57.9144,57.9622,81296.0
2022-07-29 10:20:00,60.59,60.63,60.46,60.46,116830.0,57.9718,58.0101,57.8474,57.8474,116830.0
2022-07-29 10:30:00,60.46,60.51,60.36,60.38,103600.0,57.8474,57.8953,57.7517,57.7709,103600.0
2022-07-29 10:40:00,60.39,60.61,60.38,60.51,109727.0,57.7805,57.9909,57.7709,57.8953,109727.0
2022-07-29 10:50:00,60.51,60.54,60.38,60.38,53861.0,57.8953,57.924,57.7709,57.7709,53861.0
2022-07-29 11:00:00,60.38,60.51,60.36,60.39,73764.0,57.7709,57.8953,57.7517,57.7805,73764.0
2022-07-29 11:10:00,60.39,60.44,60.32,60.4,55104.0,57.7805,57.8283,57.7135,57.79,55104.0
2022-07-29 11:20:00,60.41,60.47,60.33,60.34,62677.0,57.7996,57.857,57.723,57.7326,62677.0
2022-07-29 11:30:00,60.34,60.37,60.2,60.29,240469.0,57.7326,57.7613,57.5987,57.6848,240469.0
2022-07-29 11:40:00,60.29,60.38,60.22,60.27,82162.0,57.6848,57.7709,57.6178,57.6656,82162.0
2022-07-29 11:50:00,60.27,60.34,60.24,60.27,73965.0,57.6656,57.7326,57.6369,57.6656,73965.0
2022-07-29 12:00:00,60.28,60.32,60.09,60.09,187981.0,57.6752,57.7135,57.4934,57.4934,187981.0
2022-07-29 12:10:00,60.11,60.27,60.1,60.2,60259.0,57.5126,57.6656,57.503,57.5987,60259.0
2022-07-29 12:20:00,60.21,60.32,60.19,60.31,34642.0,57.6082,57.7135,57.5891,57.7039,34642.0
2022-07-29 12:30:00,60.3,60.44,60.22,60.31,104158.0,57.6943,57.8283,57.6178,57.7039,104158.0
2022-07-29 12:40:00,60.31,60.37,60.23,60.24,55881.0,57.7039,57.7613,57.6274,57.6369,55881.0
2022-07-29 12:50:00,60.25,60.45,60.25,60.44,50379.0,57.6465,57.8379,57.6465,57.8283,50379.0
2022-07-29 13:00:00,60.44,60.5,60.36,60.45,156037.0,57.8283,57.8857,57.7517,57.8379,156037.0
2022-07-29 13:10:00,60.45,60.56,60.36,60.51,97754.0,57.8379,57.9431,57.7517,57.8953,97754.0
2022-07-29 13:20:00,60.52,60.56,60.48,60.54,48661.0,57.9048,57.9431,57.8666,57.924,48661.0
2022-07-29 13:30:00,60.53,60.54,60.5,60.53,54988.0,57.9144,57.924,57.8857,57.9144,54988.0
2022-07-29 13:40:00,60.52,60.63,60.5,60.61,95086.0,57.9048,58.0101,57.8857,57.9909,95086.0
2022-07-29 13:50:00,60.61,60.7,60.6,60.63,109305.0,57.9909,58.0771,57.9814,58.0101,109305.0
2022-07-29 14:00:00,60.63,60.75,60.57,60.68,108016.0,58.0101,58.1249,57.9527,58.0579,108016.0
2022-07-29 14:10:00,60.68,60.85,60.67,60.85,98785.0,58.0579,58.2206,58.0484,58.2206,98785.0
2022-07-29 14:20:00,60.85,60.88,60.7,60.71,124066.0,58.2206,58.2493,58.0771,58.0866,124066.0
2022-07-29 14:30:00,60.71,60.74,60.64,60.71,147470.0,58.0866,58.1153,58.0197,58.0866,147470.0
2022-07-29 14:40:00,60.7,60.8,60.67,60.8,52596.0,58.0771,58.1727,58.0484,58.1727,52596.0
2022-07-29 14:50:00,60.8,60.94,60.79,60.91,60383.0,58.1727,58.3067,58.1632,58.278,60383.0
2022-07-29 15:00:00,60.91,61.02,60.89,60.9,111296.0,58.278,58.3832,58.2588,58.2684,111296.0
2022-07-29 15:10:00,60.91,60.93,60.83,60.85,79626.0,58.278,58.2971,58.2014,58.2206,79626.0
2022-07-29 15:20:00,60.85,61.03,60.81,61.0,141327.0,58.2206,58.3928,58.1823,58.3641,141327.0
2022-07-29 15:30:00,61.01,61.17,60.94,61.11,125584.0,58.3737,58.5267,58.3067,58.4693,125584.0
2022-07-29 15:40:00,61.11,61.26,61.07,61.22,249363.0,58.4693,58.6129,58.4311,58.5746,249363.0
2022-07-29 15:50:00,61.22,61.3,61.09,61.18,565245.0,58.5746,58.6511,58.4502,58.5363,565245.0
2022-08-01 09:30:00,60.83,61.17,60.75,61.01,263416.0,58.2014,58.5267,58.1249,58.3737,263416.0
2022-08-01 09:40:00,60.99,61.21,60.95,61.19,175559.0,58.3545,58.565,58.3163,58.5459,175559.0
2022-08-01 09:50:00,61.21,61.97,61.14,61.83,121062.0,58.565,59.2922,58.498,59.1582,121062.0
2022-08-01 10:00:00,61.81,62.22,61.76,62.06,110173.0,59.1391,59.5314,59.0913,59.3783,110173.0
2022-08-01 10:10:00,62.06,62.12,61.77,61.77,66740.0,59.3783,59.4357,59.1008,59.1008,66740.0
2022-08-01 10:20:00,61.76,61.97,61.7,61.93,86724.0,59.0913,59.2922,59.0338,59.2539,86724.0
2022-08-01 10:30:00,61.93,62.14,61.9,62.08,133185.0,59.2539,59.4548,59.2252,59.3974,133185.0
2022-08-01 10:40:00,62.09,62.35,62.09,62.33,64577.0,59.407,59.6558,59.407,59.6366,64577.0
2022-08-01 10:50:00,62.32,62.6,62.32,62.55,49576.0,59.6271,59.895,59.6271,59.8471,49576.0
2022-08-01 11:00:00,62.56,62.7,62.52,62.54,40673.0,59.8567,59.9906,59.8184,59.8375,40673.0
2022-08-01 11:10:00,62.56,62.57,62.21,62.23,51209.0,59.8567,59.8663,59.5218,59.5409,51209.0
2022-08-01 11:20:00,62.21,62.52,62.21,62.47,57278.0,59.5218,59.8184,59.5218,59.7706,57278.0
2022-08-01 11:30:00,62.47,62.47,62.19,62.22,50330.0,59.7706,59.7706,59.5027,59.5314,50330.0
2022-08-01 11:40:00,62.22,62.49,62.18,62.49,59441.0,59.5314,59.7897,59.4931,59.7897,59441.0
2022-08-01 11:50:00,62.49,62.55,62.45,62.48,89309.0,59.7897,59.8471,59.7514,59.7801,89309.0
2022-08-01 12:00:00,62.48,62.55,62.33,62.35,139278.0,59.7801,59.8471,59.6366,59.6558,139278.0
2022-08-01 12:10:00,62.35,62.43,62.23,62.37,118475.0,59.6558,59.7323,59.5409,59.6749,118475.0
2022-08-01 12:20:00,62.39,62.56,62.39,62.51,50142.0,59.694,59.8567,59.694,59.8088,50142.0
2022-08-01 12:30:00,62.5,62.57,62.47,62.47,37236.0,59.7993,59.8663,59.7706,59.7706,37236.0
2022-08-01 12:40:00,62.48,62.53,62.4,62.49,28448.0,59.7801,59.828,59.7036,59.7897,28448.0
2022-08-01 12:50:00,62.51,62.54,62.36,62.45,295849.0,59.8088,59.8375,59.6653,59.7514,295849.0
2022-08-01 13:00:00,62.44,62.53,62.35,62.53,477298.0,59.7419,59.828,59.6558,59.828,477298.0
2022-08-01 13:10:00,62.53,62.65,62.45,62.49,44332.0,59.828,59.9428,59.7514,59.7897,44332.0
2022-08-01 13:20:00,62.5,62.54,62.43,62.46,27707.0,59.7993,59.8375,59.7323,59.761,27707.0
2022-08-01 13:30:00,62.45,62.47,62.2,62.28,53648.0,59.7514,59.7706,59.5122,59.5888,53648.0
2022-08-01 13:40:00,62.29,62.41,62.27,62.41,119838.0,59.5984,59.7132,59.5792,59.7132,119838.0
2022-08-01 13:50:00,62.41,62.53,62.35,62.49,77074.0,59.7132,59.828,59.6558,59.7897,77074.0
2022-08-01 14:00:00,62.49,62.49,62.31,62.44,66394.0,59.7897,59.7897,59.6175,59.7419,66394.0
2022-08-01 14:10:00,62.44,62.61,62.4,62.51,34321.0,59.7419,59.9045,59.7036,59.8088,34321.0
2022-08-01 14:20:00,62.51,62.62,62.47,62.51,48014.0,59.8088,59.9141,59.7706,59.8088,48014.0
2022-08-01 14:30:00,62.51,62.57,62.48,62.55,65240.0,59.8088,59.8663,59.7801,59.8471,65240.0
2022-08-01 14:40:00,62.55,62.59,62.42,62.45,52826.0,59.8471,59.8854,59.7227,59.7514,52826.0
2022-08-01 14:50:00,62.45,62.74,62.42,62.67,45837.0,59.7514,60.0289,59.7227,59.9619,45837.0
2022-08-01 15:00:00,62.67,62.72,62.6,62.72,56745.0,59.9619,60.0098,59.895,60.0098,56745.0
2022-08-01 15:10:00,62.72,62.82,62.7,62.75,67671.0,60.0098,60.1054,59.9906,60.0385,67671.0
2022-08-01 15:20:00,62.74,62.75,62.66,62.68,96071.0,60.0289,60.0385,59.9524,59.9715,96071.0
2022-08-01 15:30:00,62.69,62.72,62.6,62.71,195046.0,59.9811,60.0098,59.895,60.0002,195046.0
2022-08-01 15:40:00,62.71,62.83,62.68,62.77,161482.0,60.0002,60.115,59.9715,60.0576,161482.0
2022-08-01 15:50:00,62.77,62.84,62.59,62.65,513972.0,60.0576,60.1246,59.8854,59.9428,513972.0
2022-08-02 09:30:00,62.31,62.49,61.58,61.67,130654.0,59.6175,59.7897,58.919,59.0051,130654.0
2022-08-02 09:40:00,61.69,61.79,61.24,61.45,172967.0,59.0243,59.12,58.5937,58.7946,172967.0
2022-08-02 09:50:00,61.47,61.72,61.35,61.53,170352.0,58.8138,59.053,58.699,58.8712,170352.0
2022-08-02 10:00:00,61.5,61.54,61.24,61.24,180368.0,58.8425,58.8808,58.5937,58.5937,180368.0
2022-08-02 10:10:00,61.23,61.37,61.13,61.19,183670.0,58.5842,58.7181,58.4885,58.5459,183670.0
2022-08-02 10:20:00,61.2,61.27,61.07,61.25,105786.0,58.5555,58.6224,58.4311,58.6033,105786.0
2022-08-02 10:30:00,61.25,61.41,61.15,61.41,63033.0,58.6033,58.7564,58.5076,58.7564,63033.0
2022-08-02 10:40:00,61.41,61.56,61.39,61.5,86353.0,58.7564,58.8999,58.7372,58.8425,86353.0
2022-08-02 10:50:00,61.51,61.54,61.26,61.34,80638.0,58.8521,58.8808,58.6129,58.6894,80638.0
2022-08-02 11:00:00,61.33,61.39,61.28,61.34,35353.0,58.6798,58.7372,58.632,58.6894,35353.0
2022-08-02 11:10:00,61.35,61.45,61.31,61.37,51437.0,58.699,58.7946,58.6607,58.7181,51437.0
2022-08-02 11:20:00,61.36,61.47,61.33,61.4,30595.0,58.7085,58.8138,58.6798,58.7468,30595.0
2022-08-02 11:30:00,61.43,61.47,61.31,61.47,36571.0,58.7755,58.8138,58.6607,58.8138,36571.0
2022-08-02 11:40:00,61.47,61.52,61.36,61.41,33177.0,58.8138,58.8616,58.7085,58.7564,33177.0
2022-08-02 11:50:00,61.42,61.44,61.31,61.31,28306.0,58.7659,58.7851,58.6607,58.6607,28306.0
2022-08-02 12:00:00,61.3,61.52,61.29,61.44,246350.0,58.6511,58.8616,58.6416,58.7851,246350.0
2022-08-02 12:10:00,61.45,61.57,61.42,61.53,121291.0,58.7946,58.9095,58.7659,58.8712,121291.0
2022-08-02 12:20:00,61.54,61.69,61.51,61.63,106084.0,58.8808,59.0243,58.8521,58.9669,106084.0
2022-08-02 12:30:00,61.62,61.66,61.53,61.64,38130.0,58.9573,58.9956,58.8712,58.9764,38130.0
2022-08-02 12:40:00,61.63,61.69,61.59,61.62,59437.0,58.9669,59.0243,58.9286,58.9573,59437.0
2022-08-02 12:50:00,61.61,61.62,61.46,61.49,71240.0,58.9477,58.9573,58.8042,58.8329,71240.0
2022-08-02 13:00:00,61.49,61.55,61.3,61.33,189974.0,58.8329,58.8903,58.6511,58.6798,189974.0
2022-08-02 13:10:00,61.34,61.43,61.33,61.4,140875.0,58.6894,58.7755,58.6798,58.7468,140875.0
2022-08-02 13:20:00,61.4,61.48,61.29,61.31,122577.0,58.7468,58.8234,58.6416,58.6607,122577.0
2022-08-02 13:30:00,61.3,61.41,61.28,61.39,176307.0,58.6511,58.7564,58.632,58.7372,176307.0
2022-08-02 13:40:00,61.39,61.49,61.32,61.32,169417.0,58.7372,58.8329,58.6703,58.6703,169417.0
2022-08-02 13:50:00,61.3,61.48,61.26,61.47,65474.0,58.6511,58.8234,58.6129,58.8138,65474.0
2022-08-02 14:00:00,61.46,61.63,61.42,61.62,41131.0,58.8042,58.9669,58.7659,58.9573,41131.0
2022-08-02 14:10:00,61.63,61.69,61.61,61.64,50577.0,58.9669,59.0243,58.9477,58.9764,50577.0
2022-08-02 14:20:00,61.64,61.71,61.6,61.66,59742.0,58.9764,59.0434,58.9382,58.9956,59742.0
2022-08-02 14:30:00,61.66,61.78,61.64,61.66,33756.0,58.9956,59.1104,58.9764,58.9956,33756.0
2022-08-02 14:40:00,61.67,61.7,61.61,61.68,46810.0,59.0051,59.0338,58.9477,59.0147,46810.0
2022-08-02 14:50:00,61.69,61.71,61.57,61.63,73204.0,59.0243,59.0434,58.9095,58.9669,73204.0
2022-08-02 15:00:00,61.62,61.72,61.6,61.65,88529.0,58.9573,59.053,58.9382,58.986,88529.0
2022-08-02 15:10:00,61.65,61.72,61.58,61.64,61336.0,58.986,59.053,58.919,58.9764,61336.0
2022-08-02 15:20:00,61.64,61.73,61.61,61.73,116395.0,58.9764,59.0625,58.9477,59.0625,116395.0
2022-08-02 15:30:00,61.73,61.86,61.71,61.8,120252.0,59.0625,59.1869,59.0434,59.1295,120252.0
2022-08-02 15:40:00,61.8,61.83,61.73,61.76,146344.0,59.1295,59.1582,59.0625,59.0913,146344.0
2022-08-02 15:50:00,61.76,61.81,61.57,61.64,593064.0,59.0913,59.1391,58.9095,58.9764,593064.0
2022-08-03 09:30:00,62.24,62.48,62.1,62.44,145625.0,59.5505,59.7801,59.4166,59.7419,145625.0
2022-08-03 09:40:00,62.44,62.55,62.22,62.25,83965.0,59.7419,59.8471,59.5314,59.5601,83965.0
2022-08-03 09:50:00,62.25,62.28,62.1,62.2,54877.0,59.5601,59.5888,59.4166,59.5122,54877.0
2022-08-03 10:00:00,62.2,62.31,62.07,62.23,56108.0,59.5122,59.6175,59.3879,59.5409,56108.0
2022-08-03 10:10:00,62.25,62.41,62.15,62.19,52171.0,59.5601,59.7132,59.4644,59.5027,52171.0
2022-08-03 10:20:00,62.18,62.46,62.14,62.44,107800.0,59.4931,59.761,59.4548,59.7419,107800.0
2022-08-03 10:30:00,62.45,62.45,61.94,62.02,69984.0,59.7514,59.7514,59.2635,59.34,69984.0
2022-08-03 10:40:00,62.0,62.1,61.92,62.1,130013.0,59.3209,59.4166,59.2443,59.4166,130013.0
2022-08-03 10:50:00,62.1,62.14,62.01,62.05,31522.0,59.4166,59.4548,59.3305,59.3687,31522.0
2022-08-03 11:00:00,62.07,62.14,62.02,62.12,41905.0,59.3879,59.4548,59.34,59.4357,41905.0
2022-08-03 11:10:00,62.13,62.29,62.11,62.22,37716.0,59.4453,59.5984,59.4261,59.5314,37716.0
2022-08-03 11:20:00,62.23,62.44,62.22,62.43,25580.0,59.5409,59.7419,59.5314,59.7323,25580.0
2022-08-03 11:30:00,62.42,62.48,62.37,62.42,38876.0,59.7227,59.7801,59.6749,59.7227,38876.0
2022-08-03 11:40:00,62.43,62.55,62.42,62.51,36220.0,59.7323,59.8471,59.7227,59.8088,36220.0
2022-08-03 11:50:00,62.53,62.6,62.43,62.55,37639.0,59.828,59.895,59.7323,59.8471,37639.0
2022-08-03 12:00:00,62.55,62.71,62.51,62.6,38329.0,59.8471,60.0002,59.8088,59.895,38329.0
2022-08-03 12:10:00,62.61,62.63,62.5,62.57,63352.0,59.9045,59.9237,59.7993,59.8663,63352.0
2022-08-03 12:20:00,62.58,62.69,62.56,62.61,36850.0,59.8758,59.9811,59.8567,59.9045,36850.0
2022-08-03 12:30:00,62.62,62.79,62.61,62.77,35064.0,59.9141,60.0767,59.9045,60.0576,35064.0
2022-08-03 12:40:00,62.77,62.9,62.75,62.89,38324.0,60.0576,60.182,60.0385,60.1724,38324.0
2022-08-03 12:50:00,62.88,62.96,62.87,62.87,31771.0,60.1629,60.2394,60.1533,60.1533,31771.0
2022-08-03 13:00:00,62.88,62.95,62.86,62.93,20993.0,60.1629,60.2298,60.1437,60.2107,20993.0
2022-08-03 13:10:00,62.95,62.97,62.81,62.81,26039.0,60.2298,60.249,60.0959,60.0959,26039.0
2022-08-03 13:20:00,62.8,62.95,62.76,62.93,22571.0,60.0863,60.2298,60.048,60.2107,22571.0
2022-08-03 13:30:00,62.94,63.0,62.92,62.94,29802.0,60.2203,60.2777,60.2011,60.2203,29802.0
2022-08-03 13:40:00,62.93,63.07,62.91,63.01,34701.0,60.2107,60.3446,60.1916,60.2872,34701.0
2022-08-03 13:50:00,63.01,63.06,62.97,63.01,23973.0,60.2872,60.3351,60.249,60.2872,23973.0
2022-08-03 14:00:00,63.01,63.16,62.96,63.13,57295.0,60.2872,60.4308,60.2394,60.4021,57295.0
2022-08-03 14:10:00,63.14,63.22,63.13,63.22,41835.0,60.4116,60.4882,60.4021,60.4882,41835.0
2022-08-03 14:20:00,63.21,63.24,63.18,63.2,37352.0,60.4786,60.5073,60.4499,60.469,37352.0
2022-08-03 14:30:00,63.2,63.23,63.18,63.19,30797.0,60.469,60.4977,60.4499,60.4595,30797.0
2022-08-03 14:40:00,63.18,63.24,63.12,63.21,31191.0,60.4499,60.5073,60.3925,60.4786,31191.0
2022-08-03 14:50:00,63.22,63.32,63.22,63.3,32080.0,60.4882,60.5838,60.4882,60.5647,32080.0
2022-08-03 15:00:00,63.3,63.42,63.26,63.37,52263.0,60.5647,60.6795,60.5264,60.6317,52263.0
2022-08-03 15:10:00,63.38,63.42,63.33,63.41,53434.0,60.6413,60.6795,60.5934,60.67,53434.0
2022-08-03 15:20:00,63.41,63.49,63.37,63.47,73890.0,60.67,60.7465,60.6317,60.7274,73890.0
2022-08-03 15:30:00,63.47,63.51,63.39,63.48,92974.0,60.7274,60.7656,60.6508,60.7369,92974.0
2022-08-03 15:40:00,63.48,63.57,63.47,63.48,109130.0,60.7369,60.823,60.7274,60.7369,109130.0
2022-08-03 15:50:00,63.47,63.5,63.17,63.22,363532.0,60.7274,60.7561,60.4403,60.4882,363532.0
2022-08-04 09:30:00,63.71,63.95,63.4,63.54,233829.0,60.957,61.1866,60.6604,60.7943,233829.0
2022-08-04 09:40:00,63.53,63.85,63.51,63.66,62422.0,60.7848,61.0909,60.7656,60.9092,62422.0
2022-08-04 09:50:00,63.67,63.89,63.51,63.85,58338.0,60.9187,61.1292,60.7656,61.0909,58338.0
2022-08-04 10:00:00,63.83,63.85,63.61,63.61,41088.0,61.0718,61.0909,60.8613,60.8613,41088.0
2022-08-04 10:10:00,63.61,63.7,63.43,63.54,35379.0,60.8613,60.9474,60.6891,60.7943,35379.0
2022-08-04 10:20:00,63.53,63.63,63.49,63.57,40986.0,60.7848,60.8804,60.7465,60.823,40986.0
2022-08-04 10:30:00,63.57,63.66,63.22,63.25,52738.0,60.823,60.9092,60.4882,60.5169,52738.0
2022-08-04 10:40:00,63.25,63.32,63.12,63.29,46774.0,60.5169,60.5838,60.3925,60.5551,46774.0
2022-08-04 10:50:00,63.28,63.3,63.19,63.22,88563.0,60.5456,60.5647,60.4595,60.4882,88563.0
2022-08-04 11:00:00,63.23,63.44,63.23,63.44,47706.0,60.4977,60.6987,60.4977,60.6987,47706.0
2022-08-04 11:10:00,63.44,63.63,63.41,63.58,47283.0,60.6987,60.8804,60.67,60.8326,47283.0
2022-08-04 11:20:00,63.59,63.66,63.54,63.65,42883.0,60.8422,60.9092,60.7943,60.8996,42883.0
2022-08-04 11:30:00,63.64,63.65,63.27,63.29,45728.0,60.89,60.8996,60.536,60.5551,45728.0
2022-08-04 11:40:00,63.29,63.53,63.28,63.49,57462.0,60.5551,60.7848,60.5456,60.7465,57462.0
2022-08-04 11:50:00,63.49,63.57,63.45,63.49,26683.0,60.7465,60.823,60.7082,60.7465,26683.0
2022-08-04 12:00:00,63.49,63.52,63.4,63.49,27933.0,60.7465,60.7752,60.6604,60.7465,27933.0
2022-08-04 12:10:00,63.49,63.52,63.39,63.42,28858.0,60.7465,60.7752,60.6508,60.6795,28858.0
2022-08-04 12:20:00,63.42,63.46,63.38,63.44,25116.0,60.6795,60.7178,60.6413,60.6987,25116.0
2022-08-04 12:30:00,63.44,63.44,63.33,63.37,22073.0,60.6987,60.6987,60.5934,60.6317,22073.0
2022-08-04 12:40:00,63.37,63.38,63.15,63.18,32838.0,60.6317,60.6413,60.4212,60.4499,32838.0
2022-08-04 12:50:00,63.18,63.21,63.14,63.17,20688.0,60.4499,60.4786,60.4116,60.4403,20688.0
2022-08-04 13:00:00,63.19,63.28,63.16,63.26,23358.0,60.4595,60.5456,60.4308,60.5264,23358.0
2022-08-04 13:10:00,63.25,63.34,63.22,63.3,32134.0,60.5169,60.603,60.4882,60.5647,32134.0
2022-08-04 13:20:00,63.29,63.4,63.26,63.37,30402.0,60.5551,60.6604,60.5264,60.6317,30402.0
2022-08-04 13:30:00,63.36,63.52,63.33,63.44,45293.0,60.6221,60.7752,60.5934,60.6987,45293.0
2022-08-04 13:40:00,63.43,63.48,63.29,63.34,44294.0,60.6891,60.7369,60.5551,60.603,44294.0
2022-08-04 13:50:00,63.33,63.33,63.21,63.21,32033.0,60.5934,60.5934,60.4786,60.4786,32033.0
2022-08-04 14:00:00,63.21,63.23,63.17,63.2,27397.0,60.4786,60.4977,60.4403,60.469,27397.0
2022-08-04 14:10:00,63.19,63.2,63.08,63.09,48461.0,60.4595,60.469,60.3542,60.3638,48461.0
2022-08-04 14:20:00,63.09,63.15,63.07,63.15,27952.0,60.3638,60.4212,60.3446,60.4212,27952.0
2022-08-04 14:30:00,63.15,63.18,63.01,63.08,37503.0,60.4212,60.4499,60.2872,60.3542,37503.0
2022-08-04 14:40:00,63.08,63.15,63.03,63.14,32136.0,60.3542,60.4212,60.3064,60.4116,32136.0
2022-08-04 14:50:00,63.15,63.25,63.15,63.21,34193.0,60.4212,60.5169,60.4212,60.4786,34193.0
2022-08-04 15:00:00,63.21,63.26,63.17,63.24,26767.0,60.4786,60.5264,60.4403,60.5073,26767.0
2022-08-04 15:10:00,63.25,63.35,63.24,63.3,41637.0,60.5169,60.6125,60.5073,60.5647,41637.0
2022-08-04 15:20:00,63.29,63.33,63.19,63.28,53257.0,60.5551,60.5934,60.4595,60.5456,53257.0
2022-08-04 15:30:00,63.28,63.31,63.22,63.26,58342.0,60.5456,60.5743,60.4882,60.5264,58342.0
2022-08-04 15:40:00,63.26,63.3,63.2,63.25,85867.0,60.5264,60.5647,60.469,60.5169,85867.0
2022-08-04 15:50:00,63.25,63.39,63.23,63.28,333904.0,60.5169,60.6508,60.4977,60.5456,333904.0
2022-08-05 09:30:00,62.49,62.91,62.23,62.62,100763.0,59.7897,60.1916,59.5409,59.9141,100763.0
2022-08-05 09:40:00,62.63,62.77,62.52,62.71,42027.0,59.9237,60.0576,59.8184,60.0002,42027.0
2022-08-05 09:50:00,62.73,62.88,62.73,62.87,36925.0,60.0193,60.1629,60.0193,60.1533,36925.0
2022-08-05 10:00:00,62.87,62.97,62.73,62.97,34925.0,60.1533,60.249,60.0193,60.249,34925.0
2022-08-05 10:10:00,62.98,63.05,62.87,63.02,34132.0,60.2585,60.3255,60.1533,60.2968,34132.0
2022-08-05 10:20:00,63.04,63.1,62.89,62.92,47288.0,60.3159,60.3733,60.1724,60.2011,47288.0
2022-08-05 10:30:00,62.92,62.97,62.81,62.89,36767.0,60.2011,60.249,60.0959,60.1724,36767.0
2022-08-05 10:40:00,62.88,63.07,62.82,63.02,35228.0,60.1629,60.3446,60.1054,60.2968,35228.0
2022-08-05 10:50:00,63.01,63.07,62.9,63.05,61890.0,60.2872,60.3446,60.182,60.3255,61890.0
2022-08-05 11:00:00,63.06,63.07,62.68,62.84,44015.0,60.3351,60.3446,59.9715,60.1246,44015.0
2022-08-05 11:10:00,62.84,62.86,62.76,62.81,33857.0,60.1246,60.1437,60.048,60.0959,33857.0
2022-08-05 11:20:00,62.8,62.8,62.54,62.55,27096.0,60.0863,60.0863,59.8375,59.8471,27096.0
2022-08-05 11:30:00,62.54,62.71,62.53,62.68,29979.0,59.8375,60.0002,59.828,59.9715,29979.0
2022-08-05 11:40:00,62.67,62.7,62.57,62.58,24761.0,59.9619,59.9906,59.8663,59.8758,24761.0
2022-08-05 11:50:00,62.59,62.77,62.57,62.58,19730.0,59.8854,60.0576,59.8663,59.8758,19730.0
2022-08-05 12:00:00,62.57,62.77,62.56,62.64,22331.0,59.8663,60.0576,59.8567,59.9332,22331.0
2022-08-05 12:10:00,62.65,62.8,62.64,62.75,21466.0,59.9428,60.0863,59.9332,60.0385,21466.0
2022-08-05 12:20:00,62.75,62.79,62.66,62.7,24706.0,60.0385,60.0767,59.9524,59.9906,24706.0
2022-08-05 12:30:00,62.68,62.69,62.56,62.61,20244.0,59.9715,59.9811,59.8567,59.9045,20244.0
2022-08-05 12:40:00,62.61,62.73,62.59,62.71,22997.0,59.9045,60.0193,59.8854,60.0002,22997.0
2022-08-05 12:50:00,62.72,62.75,62.69,62.74,25732.0,60.0098,60.0385,59.9811,60.0289,25732.0
2022-08-05 13:00:00,62.74,62.84,62.72,62.75,30127.0,60.0289,60.1246,60.0098,60.0385,30127.0
2022-08-05 13:10:00,62.76,62.84,62.72,62.73,26642.0,60.048,60.1246,60.0098,60.0193,26642.0
2022-08-05 13:20:00,62.71,62.77,62.65,62.66,22865.0,60.0002,60.0576,59.9428,59.9524,22865.0
2022-08-05 13:30:00,62.66,62.81,62.66,62.75,23031.0,59.9524,60.0959,59.9524,60.0385,23031.0
2022-08-05 13:40:00,62.75,62.79,62.66,62.67,37145.0,60.0385,60.0767,59.9524,59.9619,37145.0
2022-08-05 13:50:00,62.68,62.72,62.64,62.7,32627.0,59.9715,60.0098,59.9332,59.9906,32627.0
2022-08-05 14:00:00,62.7,62.74,62.64,62.64,34957.0,59.9906,60.0289,59.9332,59.9332,34957.0
2022-08-05 14:10:00,62.64,62.67,62.57,62.64,23463.0,59.9332,59.9619,59.8663,59.9332,23463.0
2022-08-05 14:20:00,62.63,62.68,62.51,62.51,29388.0,59.9237,59.9715,59.8088,59.8088,29388.0
2022-08-05 14:30:00,62.5,62.61,62.47,62.59,20700.0,59.7993,59.9045,59.7706,59.8854,20700.0
2022-08-05 14:40:00,62.58,62.62,62.54,62.59,44088.0,59.8758,59.9141,59.8375,59.8854,44088.0
2022-08-05 14:50:00,62.59,62.65,62.52,62.58,37924.0,59.8854,59.9428,59.8184,59.8758,37924.0
2022-08-05 15:00:00,62.58,62.68,62.58,62.64,36766.0,59.8758,59.9715,59.8758,59.9332,36766.0
2022-08-05 15:10:00,62.65,62.7,62.62,62.67,37799.0,59.9428,59.9906,59.9141,59.9619,37799.0
2022-08-05 15:20:00,62.67,62.69,62.61,62.67,78632.0,59.9619,59.9811,59.9045,59.9619,78632.0
2022-08-05 15:30:00,62.67,62.72,62.6,62.6,79579.0,59.9619,60.0098,59.895,59.895,79579.0
2022-08-05 15:40:00,62.6,62.76,62.58,62.74,91483.0,59.895,60.048,59.8758,60.0289,91483.0
2022-08-05 15:50:00,62.73,62.85,62.7,62.8,250249.0,60.0193,60.1342,59.9906,60.0863,250249.0
2022-08-08 09:30:00,63.4,63.75,63.37,63.73,162482.0,60.6604,60.9953,60.6317,60.9761,162482.0
2022-08-08 09:40:00,63.74,63.97,63.54,63.95,121019.0,60.9857,61.2058,60.7943,61.1866,121019.0
2022-08-08 09:50:00,63.93,63.95,63.72,63.86,88984.0,61.1675,61.1866,60.9666,61.1005,88984.0
2022-08-08 10:00:00,63.89,64.1,63.84,63.97,79108.0,61.1292,61.3301,61.0814,61.2058,79108.0
2022-08-08 10:10:00,63.98,63.98,63.77,63.95,109936.0,61.2153,61.2153,61.0144,61.1866,109936.0
2022-08-08 10:20:00,63.95,64.01,63.78,63.92,83211.0,61.1866,61.244,61.024,61.1579,83211.0
2022-08-08 10:30:00,63.93,64.14,63.91,64.14,68936.0,61.1675,61.3684,61.1483,61.3684,68936.0
2022-08-08 10:40:00,64.14,64.27,64.07,64.12,63826.0,61.3684,61.4928,61.3014,61.3493,63826.0
2022-08-08 10:50:00,64.13,64.17,64.08,64.1,59054.0,61.3588,61.3971,61.311,61.3301,59054.0
2022-08-08 11:00:00,64.1,64.27,64.0,64.22,315008.0,61.3301,61.4928,61.2345,61.445,315008.0
2022-08-08 11:10:00,64.22,64.26,64.02,64.07,45285.0,61.445,61.4832,61.2536,61.3014,45285.0
2022-08-08 11:20:00,64.07,64.16,63.97,64.0,124296.0,61.3014,61.3875,61.2058,61.2345,124296.0
2022-08-08 11:30:00,64.0,64.21,63.96,63.96,74621.0,61.2345,61.4354,61.1962,61.1962,74621.0
2022-08-08 11:40:00,64.05,64.06,63.79,63.88,23701.0,61.2823,61.2919,61.0335,61.1196,23701.0
2022-08-08 11:50:00,63.89,64.01,63.84,64.0,19137.0,61.1292,61.244,61.0814,61.2345,19137.0
2022-08-08 12:00:00,63.98,64.01,63.76,63.78,21617.0,61.2153,61.244,61.0048,61.024,21617.0
2022-08-08 12:10:00,63.82,63.83,63.58,63.67,29571.0,61.0622,61.0718,60.8326,60.9187,29571.0
2022-08-08 12:20:00,63.66,63.73,63.59,63.64,24435.0,60.9092,60.9761,60.8422,60.89,24435.0
2022-08-08 12:30:00,63.64,63.69,63.56,63.65,22186.0,60.89,60.9379,60.8135,60.8996,22186.0
2022-08-08 12:40:00,63.66,63.66,63.59,63.61,20328.0,60.9092,60.9092,60.8422,60.8613,20328.0
2022-08-08 12:50:00,63.62,63.69,63.6,63.65,38613.0,60.8709,60.9379,60.8517,60.8996,38613.0
2022-08-08 13:00:00,63.64,63.72,63.62,63.67,33441.0,60.89,60.9666,60.8709,60.9187,33441.0
2022-08-08 13:10:00,63.67,63.75,63.65,63.71,27276.0,60.9187,60.9953,60.8996,60.957,27276.0
2022-08-08 13:20:00,63.72,63.72,63.57,63.58,28371.0,60.9666,60.9666,60.823,60.8326,28371.0
2022-08-08 13:30:00,63.57,63.64,63.55,63.59,29669.0,60.823,60.89,60.8039,60.8422,29669.0
2022-08-08 13:40:00,63.59,63.73,63.58,63.68,19245.0,60.8422,60.9761,60.8326,60.9283,19245.0
2022-08-08 13:50:00,63.69,63.8,63.69,63.78,22372.0,60.9379,61.0431,60.9379,61.024,22372.0
2022-08-08 14:00:00,63.77,63.79,63.57,63.7,56449.0,61.0144,61.0335,60.823,60.9474,56449.0
2022-08-08 14:10:00,63.69,63.71,63.65,63.7,30536.0,60.9379,60.957,60.8996,60.9474,30536.0
2022-08-08 14:20:00,63.71,63.77,63.68,63.75,23757.0,60.957,61.0144,60.9283,60.9953,23757.0
2022-08-08 14:30:00,63.75,63.79,63.69,63.7,23482.0,60.9953,61.0335,60.9379,60.9474,23482.0
2022-08-08 14:40:00,63.73,63.75,63.59,63.66,79094.0,60.9761,60.9953,60.8422,60.9092,79094.0
2022-08-08 14:50:00,63.65,63.66,63.56,63.61,44296.0,60.8996,60.9092,60.8135,60.8613,44296.0
2022-08-08 15:00:00,63.61,63.64,63.58,63.61,42114.0,60.8613,60.89,60.8326,60.8613,42114.0
2022-08-08 15:10:00,63.62,63.64,63.55,63.62,63078.0,60.8709,60.89,60.8039,60.8709,63078.0
2022-08-08 15:20:00,63.63,63.85,63.62,63.82,90014.0,60.8804,61.0909,60.8709,61.0622,90014.0
2022-08-08 15:30:00,63.82,63.9,63.75,63.87,82454.0,61.0622,61.1388,60.9953,61.1101,82454.0
2022-08-08 15:40:00,63.88,63.91,63.76,63.79,91041.0,61.1196,61.1483,61.0048,61.0335,91041.0
2022-08-08 15:50:00,63.79,63.84,63.63,63.69,412448.0,61.0335,61.0814,60.8804,60.9379,412448.0
2022-08-09 09:30:00,63.51,63.56,62.7,62.98,122305.0,60.7656,60.8135,59.9906,60.2585,122305.0
2022-08-09 09:40:00,62.98,63.04,62.78,62.79,71736.0,60.2585,60.3159,60.0672,60.0767,71736.0
2022-08-09 09:50:00,62.78,62.85,62.57,62.63,95183.0,60.0672,60.1342,59.8663,59.9237,95183.0
2022-08-09 10:00:00,62.65,62.68,62.47,62.48,80316.0,59.9428,59.9715,59.7706,59.7801,80316.0
2022-08-09 10:10:00,62.46,62.72,62.42,62.64,67908.0,59.761,60.0098,59.7227,59.9332,67908.0
2022-08-09 10:20:00,62.61,62.7,62.39,62.5,54893.0,59.9045,59.9906,59.694,59.7993,54893.0
2022-08-09 10:30:00,62.49,62.52,62.37,62.47,56033.0,59.7897,59.8184,59.6749,59.7706,56033.0
2022-08-09 10:40:00,62.46,62.51,62.41,62.44,42233.0,59.761,59.8088,59.7132,59.7419,42233.0
2022-08-09 10:50:00,62.45,62.53,62.37,62.43,118748.0,59.7514,59.828,59.6749,59.7323,118748.0
2022-08-09 11:00:00,62.43,62.47,62.23,62.36,44274.0,59.7323,59.7706,59.5409,59.6653,44274.0
2022-08-09 11:10:00,62.36,62.54,62.35,62.51,70980.0,59.6653,59.8375,59.6558,59.8088,70980.0
2022-08-09 11:20:00,62.51,62.61,62.43,62.54,100073.0,59.8088,59.9045,59.7323,59.8375,100073.0
2022-08-09 11:30:00,62.55,62.7,62.52,62.66,263398.0,59.8471,59.9906,59.8184,59.9524,263398.0
2022-08-09 11:40:00,62.66,62.72,62.62,62.64,39470.0,59.9524,60.0098,59.9141,59.9332,39470.0
2022-08-09 11:50:00,62.64,62.67,62.5,62.53,52594.0,59.9332,59.9619,59.7993,59.828,52594.0
2022-08-09 12:00:00,62.53,62.53,62.36,62.48,67772.0,59.828,59.828,59.6653,59.7801,67772.0
2022-08-09 12:10:00,62.48,62.53,62.45,62.5,37538.0,59.7801,59.828,59.7514,59.7993,37538.0
2022-08-09 12:20:00,62.5,62.55,62.39,62.48,34692.0,59.7993,59.8471,59.694,59.7801,34692.0
2022-08-09 12:30:00,62.49,62.59,62.43,62.59,35488.0,59.7897,59.8854,59.7323,59.8854,35488.0
2022-08-09 12:40:00,62.6,62.68,62.54,62.67,80894.0,59.895,59.9715,59.8375,59.9619,80894.0
2022-08-09 12:50:00,62.66,62.73,62.54,62.68,228173.0,59.9524,60.0193,59.8375,59.9715,228173.0
2022-08-09 13:00:00,62.67,62.7,62.58,62.66,44031.0,59.9619,59.9906,59.8758,59.9524,44031.0
2022-08-09 13:10:00,62.67,62.7,62.6,62.62,70331.0,59.9619,59.9906,59.895,59.9141,70331.0
2022-08-09 13:20:00,62.64,62.7,62.6,62.65,54376.0,59.9332,59.9906,59.895,59.9428,54376.0
2022-08-09 13:30:00,62.65,62.67,62.58,62.64,25643.0,59.9428,59.9619,59.8758,59.9332,25643.0
2022-08-09 13:40:00,62.63,62.67,62.57,62.65,36658.0,59.9237,59.9619,59.8663,59.9428,36658.0
2022-08-09 13:50:00,62.65,62.73,62.6,62.65,104776.0,59.9428,60.0193,59.895,59.9428,104776.0
2022-08-09 14:00:00,62.64,62.69,62.6,62.63,39833.0,59.9332,59.9811,59.895,59.9237,39833.0
2022-08-09 14:10:00,62.62,62.64,62.54,62.59,84914.0,59.9141,59.9332,59.8375,59.8854,84914.0
2022-08-09 14:20:00,62.58,62.61,62.45,62.47,76122.0,59.8758,59.9045,59.7514,59.7706,76122.0
2022-08-09 14:30:00,62.46,62.49,62.43,62.48,74569.0,59.761,59.7897,59.7323,59.7801,74569.0
2022-08-09 14:40:00,62.49,62.5,62.43,62.49,33229.0,59.7897,59.7993,59.7323,59.7897,33229.0
2022-08-09 14:50:00,62.49,62.63,62.46,62.61,122437.0,59.7897,59.9237,59.761,59.9045,122437.0
2022-08-09 15:00:00,62.61,62.64,62.49,62.55,94715.0,59.9045,59.9332,59.7897,59.8471,94715.0
2022-08-09 15:10:00,62.53,62.56,62.43,62.54,171967.0,59.828,59.8567,59.7323,59.8375,171967.0
2022-08-09 15:20:00,62.56,62.64,62.5,62.61,65865.0,59.8567,59.9332,59.7993,59.9045,65865.0
2022-08-09 15:30:00,62.6,62.64,62.57,62.63,180653.0,59.895,59.9332,59.8663,59.9237,180653.0
2022-08-09 15:40:00,62.61,62.69,62.58,62.68,194780.0,59.9045,59.9811,59.8758,59.9715,194780.0
2022-08-09 15:50:00,62.68,62.74,62.59,62.7,381535.0,59.9715,60.0289,59.8854,59.9906,381535.0
2022-08-10 09:30:00,63.66,64.25,63.66,63.88,182248.0,61.1942,61.7614,61.1942,61.4057,182248.0
2022-08-10 09:40:00,63.92,64.06,63.78,63.89,97794.0,61.4442,61.5787,61.3096,61.4153,97794.0
2022-08-10 09:50:00,63.91,63.95,63.8,63.85,90757.0,61.4345,61.473,61.3288,61.3769,90757.0
2022-08-10 10:00:00,63.85,63.97,63.79,63.88,323807.0,61.3769,61.4922,61.3192,61.4057,323807.0
2022-08-10 10:10:00,63.88,63.9,63.56,63.57,38562.0,61.4057,61.4249,61.0981,61.1077,38562.0
2022-08-10 10:20:00,63.57,63.69,63.39,63.54,45420.0,61.1077,61.2231,60.9347,61.0789,45420.0
2022-08-10 10:30:00,63.5,63.76,63.5,63.62,40308.0,61.0404,61.2904,61.0404,61.1558,40308.0
2022-08-10 10:40:00,63.62,63.8,63.61,63.68,143602.0,61.1558,61.3288,61.1462,61.2135,143602.0
2022-08-10 10:50:00,63.69,63.73,63.65,63.69,23211.0,61.2231,61.2615,61.1846,61.2231,23211.0
2022-08-10 11:00:00,63.7,63.89,63.68,63.74,57048.0,61.2327,61.4153,61.2135,61.2711,57048.0
2022-08-10 11:10:00,63.74,63.76,63.56,63.59,38405.0,61.2711,61.2904,61.0981,61.1269,38405.0
2022-08-10 11:20:00,63.6,63.65,63.55,63.58,28975.0,61.1365,61.1846,61.0885,61.1173,28975.0
2022-08-10 11:30:00,63.58,63.7,63.47,63.48,55584.0,61.1173,61.2327,61.0116,61.0212,55584.0
2022-08-10 11:40:00,63.49,63.53,63.4,63.47,61635.0,61.0308,61.0693,60.9443,61.0116,61635.0
2022-08-10 11:50:00,63.47,63.59,63.41,63.45,81722.0,61.0116,61.1269,60.9539,60.9924,81722.0
2022-08-10 12:00:00,63.45,63.51,63.36,63.4,50078.0,60.9924,61.05,60.9058,60.9443,50078.0
2022-08-10 12:10:00,63.37,63.5,63.37,63.4,61139.0,60.9155,61.0404,60.9155,60.9443,61139.0
2022-08-10 12:20:00,63.4,63.48,63.39,63.44,85042.0,60.9443,61.0212,60.9347,60.9827,85042.0
2022-08-10 12:30:00,63.43,63.47,63.41,63.46,50301.0,60.9731,61.0116,60.9539,61.002,50301.0
2022-08-10 12:40:00,63.47,63.56,63.4,63.48,80151.0,61.0116,61.0981,60.9443,61.0212,80151.0
2022-08-10 12:50:00,63.48,63.59,63.46,63.57,62934.0,61.0212,61.1269,61.002,61.1077,62934.0
2022-08-10 13:00:00,63.56,63.6,63.53,63.57,43872.0,61.0981,61.1365,61.0693,61.1077,43872.0
2022-08-10 13:10:00,63.57,63.59,63.45,63.47,77877.0,61.1077,61.1269,60.9924,61.0116,77877.0
2022-08-10 13:20:00,63.47,63.48,63.34,63.36,58803.0,61.0116,61.0212,60.8866,60.9058,58803.0
2022-08-10 13:30:00,63.36,63.42,63.3,63.41,67492.0,60.9058,60.9635,60.8482,60.9539,67492.0
2022-08-10 13:40:00,63.41,63.46,63.35,63.45,82760.0,60.9539,61.002,60.8962,60.9924,82760.0
2022-08-10 13:50:00,63.45,63.51,63.42,63.5,106345.0,60.9924,61.05,60.9635,61.0404,106345.0
2022-08-10 14:00:00,63.5,63.59,63.49,63.58,65917.0,61.0404,61.1269,61.0308,61.1173,65917.0
2022-08-10 14:10:00,63.57,63.63,63.55,63.61,67911.0,61.1077,61.1654,61.0885,61.1462,67911.0
2022-08-10 14:20:00,63.6,63.61,63.48,63.51,74703.0,61.1365,61.1462,61.0212,61.05,74703.0
2022-08-10 14:30:00,63.51,63.53,63.36,63.36,122593.0,61.05,61.0693,60.9058,60.9058,122593.0
2022-08-10 14:40:00,63.36,63.4,63.18,63.21,132417.0,60.9058,60.9443,60.7328,60.7617,132417.0
2022-08-10 14:50:00,63.2,63.25,63.07,63.08,146722.0,60.752,60.8001,60.6271,60.6367,146722.0
2022-08-10 15:00:00,63.07,63.13,63.02,63.07,85125.0,60.6271,60.6848,60.579,60.6271,85125.0
2022-08-10 15:10:00,63.07,63.08,62.94,62.98,128485.0,60.6271,60.6367,60.5021,60.5406,128485.0
2022-08-10 15:20:00,62.98,63.07,62.97,63.03,137178.0,60.5406,60.6271,60.531,60.5886,137178.0
2022-08-10 15:30:00,63.04,63.07,62.98,62.98,146463.0,60.5982,60.6271,60.5406,60.5406,146463.0
2022-08-10 15:40:00,62.98,63.07,62.9,63.0,173777.0,60.5406,60.6271,60.4637,60.5598,173777.0
2022-08-10 15:50:00,62.99,63.03,62.91,63.02,354871.0,60.5502,60.5886,60.4733,60.579,354871.0
2022-08-11 09:30:00,63.92,64.22,63.77,63.97,158145.0,61.4442,61.7325,61.3,61.4922,158145.0
2022-08-11 09:40:00,63.96,64.39,63.96,64.36,115312.0,61.4826,61.8959,61.4826,61.8671,115312.0
2022-08-11 09:50:00,64.38,64.74,64.32,64.54,115386.0,61.8863,62.2324,61.8287,62.0401,115386.0
2022-08-11 10:00:00,64.54,64.81,64.53,64.79,98864.0,62.0401,62.2997,62.0305,62.2805,98864.0
2022-08-11 10:10:00,64.79,65.04,64.79,65.01,108977.0,62.2805,62.5208,62.2805,62.4919,108977.0
2022-08-11 10:20:00,65.01,65.1,64.79,65.1,104797.0,62.4919,62.5784,62.2805,62.5784,104797.0
2022-08-11 10:30:00,65.1,65.28,65.03,65.03,83895.0,62.5784,62.7515,62.5112,62.5112,83895.0
2022-08-11 10:40:00,65.03,65.11,64.91,64.99,99418.0,62.5112,62.5881,62.3958,62.4727,99418.0
2022-08-11 10:50:00,64.98,65.09,64.91,64.93,44385.0,62.4631,62.5688,62.3958,62.415,44385.0
2022-08-11 11:00:00,64.92,64.99,64.57,64.61,148961.0,62.4054,62.4727,62.069,62.1074,148961.0
2022-08-11 11:10:00,64.62,64.68,64.42,64.42,79012.0,62.117,62.1747,61.9248,61.9248,79012.0
2022-08-11 11:20:00,64.42,64.53,64.42,64.51,41636.0,61.9248,62.0305,61.9248,62.0113,41636.0
2022-08-11 11:30:00,64.51,64.54,64.28,64.31,56656.0,62.0113,62.0401,61.7902,61.819,56656.0
2022-08-11 11:40:00,64.29,64.35,64.13,64.15,41595.0,61.7998,61.8575,61.646,61.6652,41595.0
2022-08-11 11:50:00,64.16,64.22,64.04,64.18,66169.0,61.6749,61.7325,61.5595,61.6941,66169.0
2022-08-11 12:00:00,64.19,64.23,63.99,64.03,52610.0,61.7037,61.7421,61.5114,61.5499,52610.0
2022-08-11 12:10:00,64.02,64.16,63.99,64.09,53578.0,61.5403,61.6749,61.5114,61.6076,53578.0
2022-08-11 12:20:00,64.09,64.22,64.06,64.22,60159.0,61.6076,61.7325,61.5787,61.7325,60159.0
2022-08-11 12:30:00,64.22,64.31,64.18,64.23,42153.0,61.7325,61.819,61.6941,61.7421,42153.0
2022-08-11 12:40:00,64.23,64.24,64.13,64.18,47657.0,61.7421,61.7518,61.646,61.6941,47657.0
2022-08-11 12:50:00,64.17,64.32,64.16,64.26,42138.0,61.6845,61.8287,61.6749,61.771,42138.0
2022-08-11 13:00:00,64.27,64.29,64.22,64.23,37319.0,61.7806,61.7998,61.7325,61.7421,37319.0
2022-08-11 13:10:00,64.24,64.43,64.21,64.4,34370.0,61.7518,61.9344,61.7229,61.9056,34370.0
2022-08-11 13:20:00,64.39,64.43,64.31,64.33,45674.0,61.8959,61.9344,61.819,61.8383,45674.0
2022-08-11 13:30:00,64.34,64.4,64.33,64.37,34659.0,61.8479,61.9056,61.8383,61.8767,34659.0
2022-08-11 13:40:00,64.37,64.44,64.34,64.37,42703.0,61.8767,61.944,61.8479,61.8767,42703.0
2022-08-11 13:50:00,64.38,64.46,64.31,64.38,48153.0,61.8863,61.9632,61.819,61.8863,48153.0
2022-08-11 14:00:00,64.38,64.38,64.26,64.34,65638.0,61.8863,61.8863,61.771,61.8479,65638.0
2022-08-11 14:10:00,64.36,64.49,64.32,64.48,46478.0,61.8671,61.9921,61.8287,61.9825,46478.0
2022-08-11 14:20:00,64.47,64.52,64.43,64.45,35435.0,61.9729,62.0209,61.9344,61.9536,35435.0
2022-08-11 14:30:00,64.44,64.44,64.33,64.35,46158.0,61.944,61.944,61.8383,61.8575,46158.0
2022-08-11 14:40:00,64.36,64.37,64.21,64.27,42589.0,61.8671,61.8767,61.7229,61.7806,42589.0
2022-08-11 14:50:00,64.27,64.28,64.14,64.21,49657.0,61.7806,61.7902,61.6556,61.7229,49657.0
2022-08-11 15:00:00,64.2,64.24,64.14,64.18,52691.0,61.7133,61.7518,61.6556,61.6941,52691.0
2022-08-11 15:10:00,64.19,64.21,64.06,64.2,70530.0,61.7037,61.7229,61.5787,61.7133,70530.0
2022-08-11 15:20:00,64.19,64.26,64.18,64.23,81001.0,61.7037,61.771,61.6941,61.7421,81001.0
2022-08-11 15:30:00,64.24,64.26,64.16,64.22,92352.0,61.7518,61.771,61.6749,61.7325,92352.0
2022-08-11 15:40:00,64.22,64.24,64.12,64.2,138115.0,61.7325,61.7518,61.6364,61.7133,138115.0
2022-08-11 15:50:00,64.2,64.41,64.15,64.41,458407.0,61.7133,61.9152,61.6652,61.9152,458407.0
2022-08-12 09:30:00,64.47,64.72,64.17,64.41,125389.0,61.9729,62.2132,61.6845,61.9152,125389.0
2022-08-12 09:40:00,64.42,64.63,64.31,64.46,160047.0,61.9248,62.1267,61.819,61.9632,160047.0
2022-08-12 09:50:00,64.46,64.63,64.44,64.54,63175.0,61.9632,62.1267,61.944,62.0401,63175.0
2022-08-12 10:00:00,64.52,64.52,63.99,64.06,127048.0,62.0209,62.0209,61.5114,61.5787,127048.0
2022-08-12 10:10:00,64.06,64.34,64.05,64.31,116301.0,61.5787,61.8479,61.5691,61.819,116301.0
2022-08-12 10:20:00,64.31,64.55,64.29,64.37,45805.0,61.819,62.0498,61.7998,61.8767,45805.0
2022-08-12 10:30:00,64.37,64.39,64.14,64.16,51261.0,61.8767,61.8959,61.6556,61.6749,51261.0
2022-08-12 10:40:00,64.16,64.2,64.07,64.14,41868.0,61.6749,61.7133,61.5883,61.6556,41868.0
2022-08-12 10:50:00,64.15,64.28,64.14,64.23,50688.0,61.6652,61.7902,61.6556,61.7421,50688.0
2022-08-12 11:00:00,64.22,64.37,64.21,64.37,64974.0,61.7325,61.8767,61.7229,61.8767,64974.0
2022-08-12 11:10:00,64.35,64.48,64.32,64.42,35696.0,61.8575,61.9825,61.8287,61.9248,35696.0
2022-08-12 11:20:00,64.43,64.5,64.36,64.45,40312.0,61.9344,62.0017,61.8671,61.9536,40312.0
2022-08-12 11:30:00,64.45,64.56,64.4,64.5,63923.0,61.9536,62.0594,61.9056,62.0017,63923.0
2022-08-12 11:40:00,64.5,64.56,64.45,64.53,60308.0,62.0017,62.0594,61.9536,62.0305,60308.0
2022-08-12 11:50:00,64.54,64.63,64.51,64.6,57844.0,62.0401,62.1267,62.0113,62.0978,57844.0
2022-08-12 12:00:00,64.6,64.7,64.59,64.69,97551.0,62.0978,62.1939,62.0882,62.1843,97551.0
2022-08-12 12:10:00,64.69,64.73,64.66,64.7,47630.0,62.1843,62.2228,62.1555,62.1939,47630.0
2022-08-12 12:20:00,64.7,64.74,64.67,64.69,28558.0,62.1939,62.2324,62.1651,62.1843,28558.0
2022-08-12 12:30:00,64.68,64.75,64.62,64.66,82122.0,62.1747,62.242,62.117,62.1555,82122.0
2022-08-12 12:40:00,64.66,64.75,64.61,64.75,43537.0,62.1555,62.242,62.1074,62.242,43537.0
2022-08-12 12:50:00,64.75,64.78,64.72,64.77,46830.0,62.242,62.2708,62.2132,62.2612,46830.0
2022-08-12 13:00:00,64.77,64.82,64.75,64.8,95336.0,62.2612,62.3093,62.242,62.2901,95336.0
2022-08-12 13:10:00,64.8,64.89,64.79,64.86,62664.0,62.2901,62.3766,62.2805,62.3477,62664.0
2022-08-12 13:20:00,64.86,64.89,64.8,64.86,62581.0,62.3477,62.3766,62.2901,62.3477,62581.0
2022-08-12 13:30:00,64.86,64.88,64.83,64.86,61370.0,62.3477,62.367,62.3189,62.3477,61370.0
2022-08-12 13:40:00,64.86,64.89,64.85,64.87,63209.0,62.3477,62.3766,62.3381,62.3574,63209.0
2022-08-12 13:50:00,64.86,64.94,64.85,64.87,35422.0,62.3477,62.4246,62.3381,62.3574,35422.0
2022-08-12 14:00:00,64.88,64.94,64.87,64.94,41443.0,62.367,62.4246,62.3574,62.4246,41443.0
2022-08-12 14:10:00,64.94,64.97,64.91,64.97,49614.0,62.4246,62.4535,62.3958,62.4535,49614.0
2022-08-12 14:20:00,64.98,64.98,64.91,64.94,49275.0,62.4631,62.4631,62.3958,62.4246,49275.0
2022-08-12 14:30:00,64.94,65.03,64.94,65.01,52026.0,62.4246,62.5112,62.4246,62.4919,52026.0
2022-08-12 14:40:00,65.01,65.12,64.99,65.12,59629.0,62.4919,62.5977,62.4727,62.5977,59629.0
2022-08-12 14:50:00,65.12,65.14,65.07,65.11,89283.0,62.5977,62.6169,62.5496,62.5881,89283.0
2022-08-12 15:00:00,65.11,65.17,65.09,65.15,74977.0,62.5881,62.6457,62.5688,62.6265,74977.0
2022-08-12 15:10:00,65.15,65.23,65.15,65.2,72357.0,62.6265,62.7034,62.6265,62.6746,72357.0
2022-08-12 15:20:00,65.21,65.23,65.02,65.03,84654.0,62.6842,62.7034,62.5015,62.5112,84654.0
2022-08-12 15:30:00,65.03,65.2,65.03,65.2,187962.0,62.5112,62.6746,62.5112,62.6746,187962.0
2022-08-12 15:40:00,65.2,65.34,65.19,65.33,199481.0,62.6746,62.8092,62.665,62.7995,199481.0
2022-08-12 15:50:00,65.33,65.5,65.31,65.47,455579.0,62.7995,62.963,62.7803,62.9341,455579.0
2022-08-15 09:30:00,65.25,65.85,65.07,65.84,167505.0,62.7226,63.2994,62.5496,63.2898,167505.0
2022-08-15 09:40:00,65.84,65.97,65.73,65.87,189275.0,63.2898,63.4148,63.184,63.3186,189275.0
2022-08-15 09:50:00,65.86,66.34,65.86,66.31,199053.0,63.309,63.7704,63.309,63.7416,199053.0
2022-08-15 10:00:00,66.31,66.39,65.87,65.93,184017.0,63.7416,63.8185,63.3186,63.3763,184017.0
2022-08-15 10:10:00,65.94,66.01,65.74,65.79,82086.0,63.3859,63.4532,63.1937,63.2417,82086.0
2022-08-15 10:20:00,65.78,65.99,65.73,65.94,93061.0,63.2321,63.434,63.184,63.3859,93061.0
2022-08-15 10:30:00,65.93,66.1,65.89,65.9,123553.0,63.3763,63.5397,63.3378,63.3475,123553.0
2022-08-15 10:40:00,65.9,66.07,65.81,65.84,67650.0,63.3475,63.5109,63.2609,63.2898,67650.0
2022-08-15 10:50:00,65.84,65.87,65.73,65.85,82518.0,63.2898,63.3186,63.184,63.2994,82518.0
2022-08-15 11:00:00,65.84,65.88,65.69,65.72,90872.0,63.2898,63.3282,63.1456,63.1744,90872.0
2022-08-15 11:10:00,65.73,65.74,65.41,65.45,87519.0,63.184,63.1937,62.8764,62.9149,87519.0
2022-08-15 11:20:00,65.45,65.53,65.36,65.43,97881.0,62.9149,62.9918,62.8284,62.8957,97881.0
2022-08-15 11:30:00,65.43,65.72,65.43,65.7,68371.0,62.8957,63.1744,62.8957,63.1552,68371.0
2022-08-15 11:40:00,65.7,65.77,65.63,65.67,89897.0,63.1552,63.2225,63.0879,63.1264,89897.0
2022-08-15 11:50:00,65.67,65.77,65.66,65.71,47858.0,63.1264,63.2225,63.1168,63.1648,47858.0
2022-08-15 12:00:00,65.71,65.76,65.56,65.56,49908.0,63.1648,63.2129,63.0206,63.0206,49908.0
2022-08-15 12:10:00,65.55,65.64,65.5,65.62,39523.0,63.011,63.0975,62.963,63.0783,39523.0
2022-08-15 12:20:00,65.61,65.64,65.53,65.61,27933.0,63.0687,63.0975,62.9918,63.0687,27933.0
2022-08-15 12:30:00,65.62,65.68,65.53,65.55,21912.0,63.0783,63.136,62.9918,63.011,21912.0
2022-08-15 12:40:00,65.56,65.57,65.33,65.34,31957.0,63.0206,63.0302,62.7995,62.8092,31957.0
2022-08-15 12:50:00,65.35,65.47,65.34,65.46,24996.0,62.8188,62.9341,62.8092,62.9245,24996.0
2022-08-15 13:00:00,65.46,65.47,65.37,65.4,24250.0,62.9245,62.9341,62.838,62.8668,24250.0
2022-08-15 13:10:00,65.38,65.41,65.23,65.25,76293.0,62.8476,62.8764,62.7034,62.7226,76293.0
2022-08-15 13:20:00,65.24,65.34,65.19,65.3,82415.0,62.713,62.8092,62.665,62.7707,82415.0
2022-08-15 13:30:00,65.3,65.37,65.21,65.23,52510.0,62.7707,62.838,62.6842,62.7034,52510.0
2022-08-15 13:40:00,65.23,65.29,65.19,65.28,32576.0,62.7034,62.7611,62.665,62.7515,32576.0
2022-08-15 13:50:00,65.29,65.38,65.27,65.36,44092.0,62.7611,62.8476,62.7419,62.8284,44092.0
2022-08-15 14:00:00,65.36,65.47,65.35,65.42,53560.0,62.8284,62.9341,62.8188,62.8861,53560.0
2022-08-15 14:10:00,65.42,65.53,65.41,65.52,36782.0,62.8861,62.9918,62.8764,62.9822,36782.0
2022-08-15 14:20:00,65.52,65.54,65.46,65.53,34810.0,62.9822,63.0014,62.9245,62.9918,34810.0
2022-08-15 14:30:00,65.53,65.59,65.48,65.54,39451.0,62.9918,63.0495,62.9437,63.0014,39451.0
2022-08-15 14:40:00,65.54,65.62,65.53,65.59,61290.0,63.0014,63.0783,62.9918,63.0495,61290.0
2022-08-15 14:50:00,65.59,65.64,65.57,65.61,79398.0,63.0495,63.0975,63.0302,63.0687,79398.0
2022-08-15 15:00:00,65.61,65.65,65.57,65.59,91551.0,63.0687,63.1071,63.0302,63.0495,91551.0
2022-08-15 15:10:00,65.58,65.71,65.55,65.69,99987.0,63.0399,63.1648,63.011,63.1456,99987.0
2022-08-15 15:20:00,65.69,65.77,65.66,65.75,103954.0,63.1456,63.2225,63.1168,63.2033,103954.0
2022-08-15 15:30:00,65.75,65.78,65.66,65.73,183611.0,63.2033,63.2321,63.1168,63.184,183611.0
2022-08-15 15:40:00,65.73,65.75,65.52,65.57,127199.0,63.184,63.2033,62.9822,63.0302,127199.0
2022-08-15 15:50:00,65.56,65.58,65.3,65.38,484900.0,63.0206,63.0399,62.7707,62.8476,484900.0
2022-08-16 09:30:00,65.23,66.12,65.23,65.98,168817.0,62.7034,63.5589,62.7034,63.4244,168817.0
2022-08-16 09:40:00,65.96,66.26,65.83,66.04,140989.0,63.4051,63.6935,63.2802,63.482,140989.0
2022-08-16 09:50:00,66.02,66.46,65.93,66.45,103598.0,63.4628,63.8858,63.3763,63.8762,103598.0
2022-08-16 10:00:00,66.44,66.7,66.36,66.66,155857.0,63.8665,64.1165,63.7896,64.078,155857.0
2022-08-16 10:10:00,66.68,66.83,66.6,66.8,126462.0,64.0972,64.2414,64.0203,64.2126,126462.0
2022-08-16 10:20:00,66.81,67.06,66.8,66.86,174921.0,64.2222,64.4625,64.2126,64.2703,174921.0
2022-08-16 10:30:00,66.87,66.87,66.33,66.4,134222.0,64.2799,64.2799,63.7608,63.8281,134222.0
2022-08-16 10:40:00,66.41,66.5,66.35,66.44,96472.0,63.8377,63.9242,63.78,63.8665,96472.0
2022-08-16 10:50:00,66.44,66.6,66.42,66.42,81801.0,63.8665,64.0203,63.8473,63.8473,81801.0
2022-08-16 11:00:00,66.43,66.72,66.38,66.49,81558.0,63.8569,64.1357,63.8089,63.9146,81558.0
2022-08-16 11:10:00,66.48,66.73,66.48,66.73,120021.0,63.905,64.1453,63.905,64.1453,120021.0
2022-08-16 11:20:00,66.74,66.92,66.66,66.9,164328.0,64.1549,64.328,64.078,64.3087,164328.0
2022-08-16 11:30:00,66.88,67.18,66.87,67.18,75870.0,64.2895,64.5779,64.2799,64.5779,75870.0
2022-08-16 11:40:00,67.18,67.19,67.0,67.12,71490.0,64.5779,64.5875,64.4049,64.5202,71490.0
2022-08-16 11:50:00,67.12,67.48,67.12,67.48,87948.0,64.5202,64.8663,64.5202,64.8663,87948.0
2022-08-16 12:00:00,67.48,67.62,67.41,67.59,98572.0,64.8663,65.0008,64.799,64.972,98572.0
2022-08-16 12:10:00,67.59,67.73,67.56,67.73,68150.0,64.972,65.1066,64.9432,65.1066,68150.0
2022-08-16 12:20:00,67.73,67.75,67.39,67.47,64159.0,65.1066,65.1258,64.7797,64.8567,64159.0
2022-08-16 12:30:00,67.47,67.47,67.39,67.4,41966.0,64.8567,64.8567,64.7797,64.7894,41966.0
2022-08-16 12:40:00,67.39,67.45,67.33,67.42,89003.0,64.7797,64.8374,64.7221,64.8086,89003.0
2022-08-16 12:50:00,67.42,67.57,67.39,67.48,54751.0,64.8086,64.9528,64.7797,64.8663,54751.0
2022-08-16 13:00:00,67.48,67.58,67.48,67.57,52409.0,64.8663,64.9624,64.8663,64.9528,52409.0
2022-08-16 13:10:00,67.56,67.74,67.56,67.66,200498.0,64.9432,65.1162,64.9432,65.0393,200498.0
2022-08-16 13:20:00,67.65,67.72,67.6,67.61,135760.0,65.0297,65.097,64.9816,64.9912,135760.0
2022-08-16 13:30:00,67.62,67.69,67.6,67.69,134627.0,65.0008,65.0681,64.9816,65.0681,134627.0
2022-08-16 13:40:00,67.68,67.73,67.62,67.72,150732.0,65.0585,65.1066,65.0008,65.097,150732.0
2022-08-16 13:50:00,67.71,67.77,67.67,67.72,58687.0,65.0874,65.145,65.0489,65.097,58687.0
2022-08-16 14:00:00,67.73,67.73,67.57,67.6,91160.0,65.1066,65.1066,64.9528,64.9816,91160.0
2022-08-16 14:10:00,67.59,67.78,67.57,67.69,195775.0,64.972,65.1546,64.9528,65.0681,195775.0
2022-08-16 14:20:00,67.67,67.7,67.46,67.51,72343.0,65.0489,65.0777,64.847,64.8951,72343.0
2022-08-16 14:30:00,67.5,67.5,67.08,67.12,61801.0,64.8855,64.8855,64.4818,64.5202,61801.0
2022-08-16 14:40:00,67.12,67.13,66.83,66.87,82850.0,64.5202,64.5298,64.2414,64.2799,82850.0
2022-08-16 14:50:00,66.87,66.95,66.8,66.93,80804.0,64.2799,64.3568,64.2126,64.3376,80804.0
2022-08-16 15:00:00,66.92,66.93,66.83,66.85,72600.0,64.328,64.3376,64.2414,64.2607,72600.0
2022-08-16 15:10:00,66.84,66.87,66.66,66.78,91811.0,64.2511,64.2799,64.078,64.1934,91811.0
2022-08-16 15:20:00,66.78,66.81,66.65,66.76,98115.0,64.1934,64.2222,64.0684,64.1742,98115.0
2022-08-16 15:30:00,66.76,66.81,66.65,66.72,159619.0,64.1742,64.2222,64.0684,64.1357,159619.0
2022-08-16 15:40:00,66.73,66.82,66.59,66.81,209699.0,64.1453,64.2318,64.0107,64.2222,209699.0
2022-08-16 15:50:00,66.81,66.82,66.6,66.65,623733.0,64.2222,64.2318,64.0203,64.0684,623733.0
2022-08-17 09:30:00,65.98,66.4,65.47,66.4,438244.0,63.4244,63.8281,62.9341,63.8281,438244.0
2022-08-17 09:40:00,66.43,67.84,66.22,67.59,652983.0,63.8569,65.2123,63.6551,64.972,652983.0
2022-08-17 09:50:00,67.61,67.67,66.79,67.03,352428.0,64.9912,65.0489,64.203,64.4337,352428.0
2022-08-17 10:00:00,67.01,67.37,66.69,67.2,268457.0,64.4145,64.7605,64.1069,64.5971,268457.0
2022-08-17 10:10:00,67.16,67.3,67.01,67.24,274834.0,64.5587,64.6932,64.4145,64.6356,274834.0
2022-08-17 10:20:00,67.24,67.33,66.88,67.03,145754.0,64.6356,64.7221,64.2895,64.4337,145754.0
2022-08-17 10:30:00,67.02,67.08,66.67,66.8,170755.0,64.4241,64.4818,64.0876,64.2126,170755.0
2022-08-17 10:40:00,66.79,66.89,66.51,66.62,196008.0,64.203,64.2991,63.9338,64.0396,196008.0
2022-08-17 10:50:00,66.62,66.66,66.4,66.57,108634.0,64.0396,64.078,63.8281,63.9915,108634.0
2022-08-17 11:00:00,66.59,66.86,66.57,66.83,77802.0,64.0107,64.2703,63.9915,64.2414,77802.0
2022-08-17 11:10:00,66.83,67.28,66.83,67.03,218676.0,64.2414,64.674,64.2414,64.4337,218676.0
2022-08-17 11:20:00,67.05,67.28,66.86,67.26,214071.0,64.4529,64.674,64.2703,64.6548,214071.0
2022-08-17 11:30:00,67.26,67.87,67.25,67.84,375882.0,64.6548,65.2412,64.6452,65.2123,375882.0
2022-08-17 11:40:00,67.83,68.04,67.65,67.96,389983.0,65.2027,65.4046,65.0297,65.3277,389983.0
2022-08-17 11:50:00,67.95,68.26,67.9,68.18,381748.0,65.3181,65.6161,65.27,65.5391,381748.0
2022-08-17 12:00:00,68.19,68.42,68.13,68.33,264263.0,65.5488,65.7699,65.4911,65.6833,264263.0
2022-08-17 12:10:00,68.33,68.49,68.21,68.45,135589.0,65.6833,65.8371,65.568,65.7987,135589.0
2022-08-17 12:20:00,68.45,68.92,68.45,68.72,310666.0,65.7987,66.2505,65.7987,66.0582,310666.0
2022-08-17 12:30:00,68.73,68.87,68.66,68.84,109210.0,66.0678,66.2024,66.0006,66.1736,109210.0
2022-08-17 12:40:00,68.82,69.06,68.78,68.89,244149.0,66.1544,66.3851,66.1159,66.2216,244149.0
2022-08-17 12:50:00,68.89,69.02,68.82,68.98,134146.0,66.2216,66.3466,66.1544,66.3082,134146.0
2022-08-17 13:00:00,68.99,69.1,68.96,69.08,121434.0,66.3178,66.4235,66.2889,66.4043,121434.0
2022-08-17 13:10:00,69.09,69.16,68.92,69.09,116636.0,66.4139,66.4812,66.2505,66.4139,116636.0
2022-08-17 13:20:00,69.08,69.41,69.06,69.39,312190.0,66.4043,66.7215,66.3851,66.7023,312190.0
2022-08-17 13:30:00,69.4,69.48,69.19,69.29,210743.0,66.7119,66.7888,66.51,66.6062,210743.0
2022-08-17 13:40:00,69.28,69.43,69.23,69.32,117850.0,66.5965,66.7407,66.5485,66.635,117850.0
2022-08-17 13:50:00,69.32,69.4,69.2,69.3,152194.0,66.635,66.7119,66.5196,66.6158,152194.0
2022-08-17 14:00:00,69.32,69.7,69.25,69.54,234535.0,66.635,67.0003,66.5677,66.8465,234535.0
2022-08-17 14:10:00,69.54,69.78,69.49,69.63,191308.0,66.8465,67.0772,66.7984,66.933,191308.0
2022-08-17 14:20:00,69.63,69.64,69.43,69.58,157629.0,66.933,66.9426,66.7407,66.8849,157629.0
2022-08-17 14:30:00,69.59,69.65,69.42,69.62,195122.0,66.8945,66.9522,66.7311,66.9234,195122.0
2022-08-17 14:40:00,69.62,69.66,69.49,69.63,124022.0,66.9234,66.9618,66.7984,66.933,124022.0
2022-08-17 14:50:00,69.63,69.65,69.49,69.58,158219.0,66.933,66.9522,66.7984,66.8849,158219.0
2022-08-17 15:00:00,69.57,69.61,69.45,69.47,207603.0,66.8753,66.9138,66.76,66.7792,207603.0
2022-08-17 15:10:00,69.47,69.53,69.1,69.13,308296.0,66.7792,66.8369,66.4235,66.4524,308296.0
2022-08-17 15:20:00,69.14,69.14,68.89,68.94,260197.0,66.462,66.462,66.2216,66.2697,260197.0
2022-08-17 15:30:00,68.94,68.95,68.52,68.63,343074.0,66.2697,66.2793,65.866,65.9717,343074.0
2022-08-17 15:40:00,68.63,68.76,68.46,68.5,448987.0,65.9717,66.0967,65.8083,65.8468,448987.0
2022-08-17 15:50:00,68.5,68.63,68.45,68.55,804799.0,65.8468,65.9717,65.7987,65.8948,804799.0
2022-08-18 09:30:00,67.78,68.3,66.95,67.3,511446.0,65.1546,65.6545,64.3568,64.6932,511446.0
2022-08-18 09:40:00,67.29,67.67,67.23,67.37,314989.0,64.6836,65.0489,64.6259,64.7605,314989.0
2022-08-18 09:50:00,67.36,67.65,67.25,67.48,270769.0,64.7509,65.0297,64.6452,64.8663,270769.0
2022-08-18 10:00:00,67.48,67.83,67.46,67.59,201640.0,64.8663,65.2027,64.847,64.972,201640.0
2022-08-18 10:10:00,67.6,67.62,67.43,67.51,114421.0,64.9816,65.0008,64.8182,64.8951,114421.0
2022-08-18 10:20:00,67.5,67.74,67.48,67.56,68532.0,64.8855,65.1162,64.8663,64.9432,68532.0
2022-08-18 10:30:00,67.56,67.89,67.56,67.7,115722.0,64.9432,65.2604,64.9432,65.0777,115722.0
2022-08-18 10:40:00,67.7,68.03,67.69,68.02,124963.0,65.0777,65.395,65.0681,65.3853,124963.0
2022-08-18 10:50:00,68.01,68.03,67.62,67.62,131247.0,65.3757,65.395,65.0008,65.0008,131247.0
2022-08-18 11:00:00,67.62,67.67,67.47,67.56,106761.0,65.0008,65.0489,64.8567,64.9432,106761.0
2022-08-18 11:10:00,67.58,67.58,67.39,67.43,113892.0,64.9624,64.9624,64.7797,64.8182,113892.0
2022-08-18 11:20:00,67.43,67.47,67.28,67.34,61177.0,64.8182,64.8567,64.674,64.7317,61177.0
2022-08-18 11:30:00,67.35,67.5,67.29,67.41,91142.0,64.7413,64.8855,64.6836,64.799,91142.0
2022-08-18 11:40:00,67.4,67.46,67.29,67.41,135365.0,64.7894,64.847,64.6836,64.799,135365.0
2022-08-18 11:50:00,67.41,67.45,67.31,67.33,70587.0,64.799,64.8374,64.7028,64.7221,70587.0
2022-08-18 12:00:00,67.33,67.37,67.07,67.14,64939.0,64.7221,64.7605,64.4721,64.5394,64939.0
2022-08-18 12:10:00,67.14,67.38,67.08,67.36,104968.0,64.5394,64.7701,64.4818,64.7509,104968.0
2022-08-18 12:20:00,67.35,67.38,67.09,67.09,57579.0,64.7413,64.7701,64.4914,64.4914,57579.0
2022-08-18 12:30:00,67.09,67.3,67.09,67.27,72063.0,64.4914,64.6932,64.4914,64.6644,72063.0
2022-08-18 12:40:00,67.27,67.38,67.22,67.35,111153.0,64.6644,64.7701,64.6163,64.7413,111153.0
2022-08-18 12:50:00,67.36,67.38,67.24,67.3,77907.0,64.7509,64.7701,64.6356,64.6932,77907.0
2022-08-18 13:00:00,67.3,67.33,67.24,67.32,38106.0,64.6932,64.7221,64.6356,64.7125,38106.0
2022-08-18 13:10:00,67.33,67.45,67.32,67.43,37802.0,64.7221,64.8374,64.7125,64.8182,37802.0
2022-08-18 13:20:00,67.44,67.47,67.35,67.36,41238.0,64.8278,64.8567,64.7413,64.7509,41238.0
2022-08-18 13:30:00,67.36,67.5,67.34,67.49,79313.0,64.7509,64.8855,64.7317,64.8759,79313.0
2022-08-18 13:40:00,67.5,67.5,67.28,67.36,59286.0,64.8855,64.8855,64.674,64.7509,59286.0
2022-08-18 13:50:00,67.36,67.43,67.29,67.32,48040.0,64.7509,64.8182,64.6836,64.7125,48040.0
2022-08-18 14:00:00,67.32,67.35,67.28,67.3,42023.0,64.7125,64.7413,64.674,64.6932,42023.0
2022-08-18 14:10:00,67.3,67.49,67.27,67.48,59787.0,64.6932,64.8759,64.6644,64.8663,59787.0
2022-08-18 14:20:00,67.47,67.71,67.47,67.7,80424.0,64.8567,65.0874,64.8567,65.0777,80424.0
2022-08-18 14:30:00,67.71,67.72,67.56,67.57,73170.0,65.0874,65.097,64.9432,64.9528,73170.0
2022-08-18 14:40:00,67.58,67.8,67.57,67.78,77953.0,64.9624,65.1739,64.9528,65.1546,77953.0
2022-08-18 14:50:00,67.79,67.86,67.75,67.86,72882.0,65.1643,65.2315,65.1258,65.2315,72882.0
2022-08-18 15:00:00,67.86,67.96,67.82,67.95,71901.0,65.2315,65.3277,65.1931,65.3181,71901.0
2022-08-18 15:10:00,67.95,68.0,67.94,67.99,119047.0,65.3181,65.3661,65.3084,65.3565,119047.0
2022-08-18 15:20:00,68.0,68.06,67.91,68.02,105634.0,65.3661,65.4238,65.2796,65.3853,105634.0
2022-08-18 15:30:00,68.02,68.11,68.0,68.06,156251.0,65.3853,65.4719,65.3661,65.4238,156251.0
2022-08-18 15:40:00,68.06,68.08,67.96,68.0,154390.0,65.4238,65.443,65.3277,65.3661,154390.0
2022-08-18 15:50:00,67.99,68.07,67.9,68.03,533524.0,65.3565,65.4334,65.27,65.395,533524.0
2022-08-19 09:30:00,67.62,67.84,66.96,67.32,431417.0,65.0008,65.2123,64.3664,64.7125,431417.0
2022-08-19 09:40:00,67.36,67.59,67.24,67.39,236972.0,64.7509,64.972,64.6356,64.7797,236972.0
2022-08-19 09:50:00,67.38,67.43,67.24,67.31,85671.0,64.7701,64.8182,64.6356,64.7028,85671.0
2022-08-19 10:00:00,67.3,67.48,67.18,67.18,198465.0,64.6932,64.8663,64.5779,64.5779,198465.0
2022-08-19 10:10:00,67.14,67.14,66.74,66.88,86796.0,64.5394,64.5394,64.1549,64.2895,86796.0
2022-08-19 10:20:00,66.9,66.95,66.62,66.87,97578.0,64.3087,64.3568,64.0396,64.2799,97578.0
2022-08-19 10:30:00,66.84,66.93,66.7,66.74,48518.0,64.2511,64.3376,64.1165,64.1549,48518.0
2022-08-19 10:40:00,66.75,66.89,66.65,66.83,78968.0,64.1645,64.2991,64.0684,64.2414,78968.0
2022-08-19 10:50:00,66.8,66.86,66.67,66.77,53214.0,64.2126,64.2703,64.0876,64.1838,53214.0
2022-08-19 11:00:00,66.77,66.82,66.53,66.56,192049.0,64.1838,64.2318,63.9531,63.9819,192049.0
2022-08-19 11:10:00,66.56,66.7,66.56,66.64,292471.0,63.9819,64.1165,63.9819,64.0588,292471.0
2022-08-19 11:20:00,66.65,66.77,66.57,66.77,116555.0,64.0684,64.1838,63.9915,64.1838,116555.0
2022-08-19 11:30:00,66.78,67.08,66.74,66.94,85384.0,64.1934,64.4818,64.1549,64.3472,85384.0
2022-08-19 11:40:00,66.94,67.14,66.94,67.03,51567.0,64.3472,64.5394,64.3472,64.4337,51567.0
2022-08-19 11:50:00,67.02,67.06,66.94,67.02,31282.0,64.4241,64.4625,64.3472,64.4241,31282.0
2022-08-19 12:00:00,67.01,67.04,66.95,66.99,51476.0,64.4145,64.4433,64.3568,64.3952,51476.0
2022-08-19 12:10:00,66.99,67.12,66.96,67.09,40580.0,64.3952,64.5202,64.3664,64.4914,40580.0
2022-08-19 12:20:00,67.09,67.11,66.84,66.91,38076.0,64.4914,64.5106,64.2511,64.3183,38076.0
2022-08-19 12:30:00,66.9,67.01,66.86,66.96,36139.0,64.3087,64.4145,64.2703,64.3664,36139.0
2022-08-19 12:40:00,66.95,66.97,66.86,66.88,26741.0,64.3568,64.376,64.2703,64.2895,26741.0
2022-08-19 12:50:00,66.88,67.01,66.88,66.97,62735.0,64.2895,64.4145,64.2895,64.376,62735.0
2022-08-19 13:00:00,66.95,67.03,66.95,66.97,40898.0,64.3568,64.4337,64.3568,64.376,40898.0
2022-08-19 13:10:00,66.98,66.98,66.79,66.81,38238.0,64.3856,64.3856,64.203,64.2222,38238.0
2022-08-19 13:20:00,66.78,66.96,66.78,66.92,90907.0,64.1934,64.3664,64.1934,64.328,90907.0
2022-08-19 13:30:00,66.91,66.95,66.84,66.89,71830.0,64.3183,64.3568,64.2511,64.2991,71830.0
2022-08-19 13:40:00,66.89,66.97,66.86,66.88,56737.0,64.2991,64.376,64.2703,64.2895,56737.0
2022-08-19 13:50:00,66.89,67.01,66.85,66.92,89558.0,64.2991,64.4145,64.2607,64.328,89558.0
2022-08-19 14:00:00,66.93,66.94,66.65,66.69,268490.0,64.3376,64.3472,64.0684,64.1069,268490.0
2022-08-19 14:10:00,66.7,66.77,66.56,66.6,83038.0,64.1165,64.1838,63.9819,64.0203,83038.0
2022-08-19 14:20:00,66.6,66.66,66.55,66.6,45960.0,64.0203,64.078,63.9723,64.0203,45960.0
2022-08-19 14:30:00,66.59,66.66,66.57,66.59,86086.0,64.0107,64.078,63.9915,64.0107,86086.0
2022-08-19 14:40:00,66.59,66.65,66.5,66.56,59286.0,64.0107,64.0684,63.9242,63.9819,59286.0
2022-08-19 14:50:00,66.56,66.57,66.38,66.4,52390.0,63.9819,63.9915,63.8089,63.8281,52390.0
2022-08-19 15:00:00,66.4,66.41,66.25,66.27,57808.0,63.8281,63.8377,63.6839,63.7031,57808.0
2022-08-19 15:10:00,66.27,66.38,66.23,66.33,164900.0,63.7031,63.8089,63.6647,63.7608,164900.0
2022-08-19 15:20:00,66.33,66.46,66.31,66.44,77269.0,63.7608,63.8858,63.7416,63.8665,77269.0
2022-08-19 15:30:00,66.44,66.5,66.34,66.42,113408.0,63.8665,63.9242,63.7704,63.8473,113408.0
2022-08-19 15:40:00,66.42,66.45,66.25,66.3,171771.0,63.8473,63.8762,63.6839,63.732,171771.0
2022-08-19 15:50:00,66.3,66.46,66.29,66.4,440910.0,63.732,63.8858,63.7224,63.8281,440910.0
2022-08-22 09:30:00,66.0,66.0,65.25,65.4,123068.0,63.4436,63.4436,62.7226,62.8668,123068.0
2022-08-22 09:40:00,65.41,65.82,65.35,65.61,73756.0,62.8764,63.2706,62.8188,63.0687,73756.0
2022-08-22 09:50:00,65.6,65.6,65.43,65.49,85181.0,63.0591,63.0591,62.8957,62.9533,85181.0
2022-08-22 10:00:00,65.5,65.5,65.15,65.21,63747.0,62.963,62.963,62.6265,62.6842,63747.0
2022-08-22 10:10:00,65.2,65.21,65.04,65.13,65337.0,62.6746,62.6842,62.5208,62.6073,65337.0
2022-08-22 10:20:00,65.13,65.13,64.63,64.63,94905.0,62.6073,62.6073,62.1267,62.1267,94905.0
2022-08-22 10:30:00,64.62,64.8,64.62,64.7,103221.0,62.117,62.2901,62.117,62.1939,103221.0
2022-08-22 10:40:00,64.71,64.89,64.7,64.77,87167.0,62.2036,62.3766,62.1939,62.2612,87167.0
2022-08-22 10:50:00,64.74,64.76,64.64,64.7,48493.0,62.2324,62.2516,62.1363,62.1939,48493.0
2022-08-22 11:00:00,64.71,64.8,64.71,64.74,79650.0,62.2036,62.2901,62.2036,62.2324,79650.0
2022-08-22 11:10:00,64.73,64.87,64.63,64.73,140484.0,62.2228,62.3574,62.1267,62.2228,140484.0
2022-08-22 11:20:00,64.73,64.77,64.53,64.53,40319.0,62.2228,62.2612,62.0305,62.0305,40319.0
2022-08-22 11:30:00,64.53,64.63,64.5,64.53,58118.0,62.0305,62.1267,62.0017,62.0305,58118.0
2022-08-22 11:40:00,64.54,64.56,64.34,64.39,64850.0,62.0401,62.0594,61.8479,61.8959,64850.0
2022-08-22 11:50:00,64.39,64.44,64.29,64.33,105601.0,61.8959,61.944,61.7998,61.8383,105601.0
2022-08-22 12:00:00,64.34,64.37,64.21,64.24,51910.0,61.8479,61.8767,61.7229,61.7518,51910.0
2022-08-22 12:10:00,64.23,64.27,64.18,64.21,52148.0,61.7421,61.7806,61.6941,61.7229,52148.0
2022-08-22 12:20:00,64.22,64.34,64.09,64.09,75259.0,61.7325,61.8479,61.6076,61.6076,75259.0
2022-08-22 12:30:00,64.1,64.15,64.06,64.11,42009.0,61.6172,61.6652,61.5787,61.6268,42009.0
2022-08-22 12:40:00,64.11,64.11,63.96,64.07,47711.0,61.6268,61.6268,61.4826,61.5883,47711.0
2022-08-22 12:50:00,64.07,64.12,63.98,64.06,62636.0,61.5883,61.6364,61.5018,61.5787,62636.0
2022-08-22 13:00:00,64.07,64.09,63.94,63.98,36078.0,61.5883,61.6076,61.4634,61.5018,36078.0
2022-08-22 13:10:00,63.97,63.99,63.88,63.98,66305.0,61.4922,61.5114,61.4057,61.5018,66305.0
2022-08-22 13:20:00,63.98,64.05,63.94,63.97,31719.0,61.5018,61.5691,61.4634,61.4922,31719.0
2022-08-22 13:30:00,63.97,63.97,63.8,63.83,44959.0,61.4922,61.4922,61.3288,61.3576,44959.0
2022-08-22 13:40:00,63.82,64.16,63.81,64.12,104112.0,61.348,61.6749,61.3384,61.6364,104112.0
2022-08-22 13:50:00,64.1,64.11,64.0,64.02,46781.0,61.6172,61.6268,61.5211,61.5403,46781.0
2022-08-22 14:00:00,64.02,64.16,63.87,64.16,58961.0,61.5403,61.6749,61.3961,61.6749,58961.0
2022-08-22 14:10:00,64.16,64.21,64.11,64.19,55617.0,61.6749,61.7229,61.6268,61.7037,55617.0
2022-08-22 14:20:00,64.19,64.35,64.19,64.33,73629.0,61.7037,61.8575,61.7037,61.8383,73629.0
2022-08-22 14:30:00,64.34,64.38,64.19,64.25,51425.0,61.8479,61.8863,61.7037,61.7614,51425.0
2022-08-22 14:40:00,64.25,64.28,64.19,64.19,72255.0,61.7614,61.7902,61.7037,61.7037,72255.0
2022-08-22 14:50:00,64.19,64.24,64.14,64.24,56060.0,61.7037,61.7518,61.6556,61.7518,56060.0
2022-08-22 15:00:00,64.23,64.37,64.21,64.35,58134.0,61.7421,61.8767,61.7229,61.8575,58134.0
2022-08-22 15:10:00,64.36,64.42,64.22,64.23,55499.0,61.8671,61.9248,61.7325,61.7421,55499.0
2022-08-22 15:20:00,64.22,64.39,64.21,64.28,68691.0,61.7325,61.8959,61.7229,61.7902,68691.0
2022-08-22 15:30:00,64.27,64.39,64.23,64.35,98424.0,61.7806,61.8959,61.7421,61.8575,98424.0
2022-08-22 15:40:00,64.35,64.35,64.21,64.31,161321.0,61.8575,61.8575,61.7229,61.819,161321.0
2022-08-22 15:50:00,64.3,64.45,64.28,64.43,438814.0,61.8094,61.9536,61.7902,61.9344,438814.0
2022-08-23 09:30:00,64.31,64.46,64.08,64.29,197024.0,61.819,61.9632,61.598,61.7998,197024.0
2022-08-23 09:40:00,64.31,64.5,64.2,64.4,107617.0,61.819,62.0017,61.7133,61.9056,107617.0
2022-08-23 09:50:00,64.4,64.48,64.23,64.34,54915.0,61.9056,61.9825,61.7421,61.8479,54915.0
2022-08-23 10:00:00,64.33,64.35,64.06,64.23,78543.0,61.8383,61.8575,61.5787,61.7421,78543.0
2022-08-23 10:10:00,64.24,64.53,64.17,64.51,161029.0,61.7518,62.0305,61.6845,62.0113,161029.0
2022-08-23 10:20:00,64.54,64.69,64.4,64.41,117287.0,62.0401,62.1843,61.9056,61.9152,117287.0
2022-08-23 10:30:00,64.41,64.51,64.22,64.24,75560.0,61.9152,62.0113,61.7325,61.7518,75560.0
2022-08-23 10:40:00,64.22,64.23,64.05,64.21,63441.0,61.7325,61.7421,61.5691,61.7229,63441.0
2022-08-23 10:50:00,64.21,64.26,63.97,63.97,55401.0,61.7229,61.771,61.4922,61.4922,55401.0
2022-08-23 11:00:00,64.0,64.0,63.79,63.9,68290.0,61.5211,61.5211,61.3192,61.4249,68290.0
2022-08-23 11:10:00,63.89,63.99,63.86,63.92,71379.0,61.4153,61.5114,61.3865,61.4442,71379.0
2022-08-23 11:20:00,63.9,63.91,63.72,63.76,61156.0,61.4249,61.4345,61.2519,61.2904,61156.0
2022-08-23 11:30:00,63.77,64.05,63.76,63.97,62974.0,61.3,61.5691,61.2904,61.4922,62974.0
2022-08-23 11:40:00,63.99,64.0,63.81,63.85,49672.0,61.5114,61.5211,61.3384,61.3769,49672.0
2022-08-23 11:50:00,63.86,63.91,63.8,63.84,59062.0,61.3865,61.4345,61.3288,61.3673,59062.0
2022-08-23 12:00:00,63.84,64.1,63.8,64.06,82977.0,61.3673,61.6172,61.3288,61.5787,82977.0
2022-08-23 12:10:00,64.06,64.09,63.95,63.96,38128.0,61.5787,61.6076,61.473,61.4826,38128.0
2022-08-23 12:20:00,63.95,63.95,63.78,63.78,43895.0,61.473,61.473,61.3096,61.3096,43895.0
2022-08-23 12:30:00,63.8,63.94,63.77,63.88,30704.0,61.3288,61.4634,61.3,61.4057,30704.0
2022-08-23 12:40:00,63.87,63.89,63.69,63.69,43428.0,61.3961,61.4153,61.2231,61.2231,43428.0
2022-08-23 12:50:00,63.69,63.85,63.69,63.83,30314.0,61.2231,61.3769,61.2231,61.3576,30314.0
2022-08-23 13:00:00,63.82,63.99,63.82,63.84,30275.0,61.348,61.5114,61.348,61.3673,30275.0
2022-08-23 13:10:00,63.85,63.92,63.83,63.86,27019.0,61.3769,61.4442,61.3576,61.3865,27019.0
2022-08-23 13:20:00,63.85,63.97,63.83,63.96,26963.0,61.3769,61.4922,61.3576,61.4826,26963.0
2022-08-23 13:30:00,63.96,63.99,63.87,63.91,28120.0,61.4826,61.5114,61.3961,61.4345,28120.0
2022-08-23 13:40:00,63.9,63.96,63.76,63.79,40058.0,61.4249,61.4826,61.2904,61.3192,40058.0
2022-08-23 13:50:00,63.79,63.91,63.72,63.85,61019.0,61.3192,61.4345,61.2519,61.3769,61019.0
2022-08-23 14:00:00,63.84,63.93,63.77,63.91,34671.0,61.3673,61.4538,61.3,61.4345,34671.0
2022-08-23 14:10:00,63.91,64.07,63.87,63.99,48803.0,61.4345,61.5883,61.3961,61.5114,48803.0
2022-08-23 14:20:00,63.99,64.13,63.98,64.12,66094.0,61.5114,61.646,61.5018,61.6364,66094.0
2022-08-23 14:30:00,64.12,64.13,64.01,64.08,31900.0,61.6364,61.646,61.5307,61.598,31900.0
2022-08-23 14:40:00,64.08,64.15,64.04,64.08,41030.0,61.598,61.6652,61.5595,61.598,41030.0
2022-08-23 14:50:00,64.08,64.08,63.97,64.02,35390.0,61.598,61.598,61.4922,61.5403,35390.0
2022-08-23 15:00:00,64.03,64.12,64.03,64.08,34766.0,61.5499,61.6364,61.5499,61.598,34766.0
2022-08-23 15:10:00,64.07,64.13,64.04,64.13,46787.0,61.5883,61.646,61.5595,61.646,46787.0
2022-08-23 15:20:00,64.12,64.12,64.02,64.06,52555.0,61.6364,61.6364,61.5403,61.5787,52555.0
2022-08-23 15:30:00,64.06,64.11,64.0,64.08,105393.0,61.5787,61.6268,61.5211,61.598,105393.0
2022-08-23 15:40:00,64.08,64.21,64.02,64.06,121174.0,61.598,61.7229,61.5403,61.5787,121174.0
2022-08-23 15:50:00,64.06,64.09,63.89,63.92,361609.0,61.5787,61.6076,61.4153,61.4442,361609.0
2022-08-24 09:30:00,63.64,63.88,63.26,63.66,124509.0,61.175,61.4057,60.8097,61.1942,124509.0
2022-08-24 09:40:00,63.66,63.69,63.42,63.55,72241.0,61.1942,61.2231,60.9635,61.0885,72241.0
2022-08-24 09:50:00,63.55,63.78,63.48,63.68,49126.0,61.0885,61.3096,61.0212,61.2135,49126.0
2022-08-24 10:00:00,63.69,63.99,63.69,63.97,170909.0,61.2231,61.5114,61.2231,61.4922,170909.0
2022-08-24 10:10:00,63.96,64.04,63.85,63.99,68172.0,61.4826,61.5595,61.3769,61.5114,68172.0
2022-08-24 10:20:00,64.01,64.29,63.99,64.26,91053.0,61.5307,61.7998,61.5114,61.771,91053.0
2022-08-24 10:30:00,64.25,64.4,64.25,64.27,95185.0,61.7614,61.9056,61.7614,61.7806,95185.0
2022-08-24 10:40:00,64.26,64.26,64.03,64.12,54863.0,61.771,61.771,61.5499,61.6364,54863.0
2022-08-24 10:50:00,64.12,64.29,64.04,64.25,44745.0,61.6364,61.7998,61.5595,61.7614,44745.0
2022-08-24 11:00:00,64.25,64.32,64.2,64.28,50383.0,61.7614,61.8287,61.7133,61.7902,50383.0
2022-08-24 11:10:00,64.31,64.54,64.24,64.48,43078.0,61.819,62.0401,61.7518,61.9825,43078.0
2022-08-24 11:20:00,64.49,64.54,64.39,64.54,54365.0,61.9921,62.0401,61.8959,62.0401,54365.0
2022-08-24 11:30:00,64.54,64.57,64.47,64.53,29333.0,62.0401,62.069,61.9729,62.0305,29333.0
2022-08-24 11:40:00,64.53,64.62,64.48,64.6,43653.0,62.0305,62.117,61.9825,62.0978,43653.0
2022-08-24 11:50:00,64.6,64.73,64.55,64.73,38275.0,62.0978,62.2228,62.0498,62.2228,38275.0
2022-08-24 12:00:00,64.73,64.89,64.71,64.89,39433.0,62.2228,62.3766,62.2036,62.3766,39433.0
2022-08-24 12:10:00,64.88,64.95,64.85,64.89,97185.0,62.367,62.4343,62.3381,62.3766,97185.0
2022-08-24 12:20:00,64.89,64.93,64.72,64.72,41452.0,62.3766,62.415,62.2132,62.2132,41452.0
2022-08-24 12:30:00,64.71,64.72,64.62,64.65,26140.0,62.2036,62.2132,62.117,62.1459,26140.0
2022-08-24 12:40:00,64.64,64.64,64.45,64.46,150575.0,62.1363,62.1363,61.9536,61.9632,150575.0
2022-08-24 12:50:00,64.46,64.55,64.43,64.5,28355.0,61.9632,62.0498,61.9344,62.0017,28355.0
2022-08-24 13:00:00,64.49,64.58,64.46,64.53,49060.0,61.9921,62.0786,61.9632,62.0305,49060.0
2022-08-24 13:10:00,64.52,64.53,64.49,64.51,25342.0,62.0209,62.0305,61.9921,62.0113,25342.0
2022-08-24 13:20:00,64.51,64.53,64.42,64.45,28266.0,62.0113,62.0305,61.9248,61.9536,28266.0
2022-08-24 13:30:00,64.45,64.47,64.3,64.37,96786.0,61.9536,61.9729,61.8094,61.8767,96786.0
2022-08-24 13:40:00,64.37,64.37,64.22,64.28,49539.0,61.8767,61.8767,61.7325,61.7902,49539.0
2022-08-24 13:50:00,64.28,64.39,64.28,64.37,51734.0,61.7902,61.8959,61.7902,61.8767,51734.0
2022-08-24 14:00:00,64.37,64.43,64.3,64.4,57874.0,61.8767,61.9344,61.8094,61.9056,57874.0
2022-08-24 14:10:00,64.4,64.44,64.34,64.36,42241.0,61.9056,61.944,61.8479,61.8671,42241.0
2022-08-24 14:20:00,64.37,64.65,64.36,64.63,492389.0,61.8767,62.1459,61.8671,62.1267,492389.0
2022-08-24 14:30:00,64.62,64.72,64.53,64.66,344877.0,62.117,62.2132,62.0305,62.1555,344877.0
2022-08-24 14:40:00,64.65,64.76,64.6,64.62,162165.0,62.1459,62.2516,62.0978,62.117,162165.0
2022-08-24 14:50:00,64.62,64.65,64.56,64.64,94348.0,62.117,62.1459,62.0594,62.1363,94348.0
2022-08-24 15:00:00,64.64,64.66,64.54,64.55,105216.0,62.1363,62.1555,62.0401,62.0498,105216.0
2022-08-24 15:10:00,64.56,64.59,64.51,64.56,95885.0,62.0594,62.0882,62.0113,62.0594,95885.0
2022-08-24 15:20:00,64.57,64.59,64.45,64.47,120110.0,62.069,62.0882,61.9536,61.9729,120110.0
2022-08-24 15:30:00,64.47,64.55,64.42,64.52,148920.0,61.9729,62.0498,61.9248,62.0209,148920.0
2022-08-24 15:40:00,64.52,64.54,64.46,64.5,130141.0,62.0209,62.0401,61.9632,62.0017,130141.0
2022-08-24 15:50:00,64.48,64.52,64.32,64.36,400924.0,61.9825,62.0209,61.8287,61.8671,400924.0
2022-08-25 09:30:00,63.8,64.2,63.47,63.95,349556.0,61.3288,61.7133,61.0116,61.473,349556.0
2022-08-25 09:40:00,63.98,64.45,63.95,64.37,256490.0,61.5018,61.9536,61.473,61.8767,256490.0
2022-08-25 09:50:00,64.37,64.9,64.29,64.85,163143.0,61.8767,62.3862,61.7998,62.3381,163143.0
2022-08-25 10:00:00,64.86,64.98,64.76,64.86,146334.0,62.3477,62.4631,62.2516,62.3477,146334.0
2022-08-25 10:10:00,64.86,64.95,64.56,64.9,119538.0,62.3477,62.4343,62.0594,62.3862,119538.0
2022-08-25 10:20:00,64.9,65.24,64.82,65.23,242241.0,62.3862,62.713,62.3093,62.7034,242241.0
2022-08-25 10:30:00,65.21,65.31,65.08,65.27,109959.0,62.6842,62.7803,62.5592,62.7419,109959.0
2022-08-25 10:40:00,65.27,65.4,65.25,65.32,140238.0,62.7419,62.8668,62.7226,62.7899,140238.0
2022-08-25 10:50:00,65.32,65.48,65.25,65.37,129766.0,62.7899,62.9437,62.7226,62.838,129766.0
2022-08-25 11:00:00,65.36,65.36,65.08,65.12,117355.0,62.8284,62.8284,62.5592,62.5977,117355.0
2022-08-25 11:10:00,65.13,65.23,65.04,65.13,188439.0,62.6073,62.7034,62.5208,62.6073,188439.0
2022-08-25 11:20:00,65.14,65.19,64.93,65.06,176315.0,62.6169,62.665,62.415,62.54,176315.0
2022-08-25 11:30:00,65.06,65.14,64.95,65.14,101739.0,62.54,62.6169,62.4343,62.6169,101739.0
2022-08-25 11:40:00,65.13,65.18,65.06,65.06,115232.0,62.6073,62.6553,62.54,62.54,115232.0
2022-08-25 11:50:00,65.05,65.09,64.85,64.97,86358.0,62.5304,62.5688,62.3381,62.4535,86358.0
2022-08-25 12:00:00,64.95,64.97,64.71,64.71,79109.0,62.4343,62.4535,62.2036,62.2036,79109.0
2022-08-25 12:10:00,64.71,64.73,64.43,64.59,95600.0,62.2036,62.2228,61.9344,62.0882,95600.0
2022-08-25 12:20:00,64.59,64.63,64.51,64.58,52943.0,62.0882,62.1267,62.0113,62.0786,52943.0
2022-08-25 12:30:00,64.58,64.6,64.48,64.52,62884.0,62.0786,62.0978,61.9825,62.0209,62884.0
2022-08-25 12:40:00,64.5,64.5,64.26,64.27,104183.0,62.0017,62.0017,61.771,61.7806,104183.0
2022-08-25 12:50:00,64.27,64.5,64.27,64.47,127612.0,61.7806,62.0017,61.7806,61.9729,127612.0
2022-08-25 13:00:00,64.46,64.55,64.35,64.36,64883.0,61.9632,62.0498,61.8575,61.8671,64883.0
2022-08-25 13:10:00,64.36,64.56,64.36,64.53,60764.0,61.8671,62.0594,61.8671,62.0305,60764.0
2022-08-25 13:20:00,64.53,64.66,64.51,64.63,110425.0,62.0305,62.1555,62.0113,62.1267,110425.0
2022-08-25 13:30:00,64.63,64.75,64.62,64.71,63808.0,62.1267,62.242,62.117,62.2036,63808.0
2022-08-25 13:40:00,64.71,64.79,64.7,64.73,64102.0,62.2036,62.2805,62.1939,62.2228,64102.0
2022-08-25 13:50:00,64.72,64.73,64.6,64.62,51320.0,62.2132,62.2228,62.0978,62.117,51320.0
2022-08-25 14:00:00,64.62,64.63,64.49,64.53,151487.0,62.117,62.1267,61.9921,62.0305,151487.0
2022-08-25 14:10:00,64.52,64.59,64.38,64.43,187868.0,62.0209,62.0882,61.8863,61.9344,187868.0
2022-08-25 14:20:00,64.43,64.53,64.41,64.45,85545.0,61.9344,62.0305,61.9152,61.9536,85545.0
2022-08-25 14:30:00,64.46,64.47,64.39,64.43,88411.0,61.9632,61.9729,61.8959,61.9344,88411.0
2022-08-25 14:40:00,64.43,64.43,64.32,64.36,48047.0,61.9344,61.9344,61.8287,61.8671,48047.0
2022-08-25 14:50:00,64.36,64.46,64.35,64.44,86312.0,61.8671,61.9632,61.8575,61.944,86312.0
2022-08-25 15:00:00,64.44,64.51,64.4,64.51,79749.0,61.944,62.0113,61.9056,62.0113,79749.0
2022-08-25 15:10:00,64.51,64.7,64.49,64.69,62185.0,62.0113,62.1939,61.9921,62.1843,62185.0
2022-08-25 15:20:00,64.69,64.76,64.67,64.72,90092.0,62.1843,62.2516,62.1651,62.2132,90092.0
2022-08-25 15:30:00,64.72,64.76,64.68,64.75,121763.0,62.2132,62.2516,62.1747,62.242,121763.0
2022-08-25 15:40:00,64.75,64.9,64.73,64.89,138167.0,62.242,62.3862,62.2228,62.3766,138167.0
2022-08-25 15:50:00,64.89,65.12,64.83,65.12,509513.0,62.3766,62.5977,62.3189,62.5977,509513.0
2022-08-26 09:30:00,65.28,65.74,65.13,65.27,142295.0,62.7515,63.1937,62.6073,62.7419,142295.0
2022-08-26 09:40:00,65.27,65.44,65.07,65.07,187347.0,62.7419,62.9053,62.5496,62.5496,187347.0
2022-08-26 09:50:00,65.08,65.38,65.0,65.23,67396.0,62.5592,62.8476,62.4823,62.7034,67396.0
2022-08-26 10:00:00,65.2,65.36,64.62,65.34,269613.0,62.6746,62.8284,62.117,62.8092,269613.0
2022-08-26 10:10:00,65.41,65.41,65.1,65.17,70206.0,62.8764,62.8764,62.5784,62.6457,70206.0
2022-08-26 10:20:00,65.17,65.19,64.84,64.86,176484.0,62.6457,62.665,62.3285,62.3477,176484.0
2022-08-26 10:30:00,64.87,64.87,64.28,64.36,96988.0,62.3574,62.3574,61.7902,61.8671,96988.0
2022-08-26 10:40:00,64.35,64.45,64.24,64.45,77704.0,61.8575,61.9536,61.7518,61.9536,77704.0
2022-08-26 10:50:00,64.45,64.45,64.22,64.33,35716.0,61.9536,61.9536,61.7325,61.8383,35716.0
2022-08-26 11:00:00,64.31,64.33,63.97,64.01,41427.0,61.819,61.8383,61.4922,61.5307,41427.0
2022-08-26 11:10:00,64.02,64.19,63.92,63.96,44520.0,61.5403,61.7037,61.4442,61.4826,44520.0
2022-08-26 11:20:00,63.94,64.0,63.79,63.89,58317.0,61.4634,61.5211,61.3192,61.4153,58317.0
2022-08-26 11:30:00,63.9,64.01,63.71,63.77,75035.0,61.4249,61.5307,61.2423,61.3,75035.0
2022-08-26 11:40:00,63.79,64.03,63.72,63.98,46758.0,61.3192,61.5499,61.2519,61.5018,46758.0
2022-08-26 11:50:00,63.97,64.06,63.81,63.84,25844.0,61.4922,61.5787,61.3384,61.3673,25844.0
2022-08-26 12:00:00,63.82,63.83,63.67,63.78,35448.0,61.348,61.3576,61.2038,61.3096,35448.0
2022-08-26 12:10:00,63.79,63.84,63.7,63.78,41309.0,61.3192,61.3673,61.2327,61.3096,41309.0
2022-08-26 12:20:00,63.78,63.78,63.61,63.68,44087.0,61.3096,61.3096,61.1462,61.2135,44087.0
2022-08-26 12:30:00,63.67,63.67,63.57,63.61,19374.0,61.2038,61.2038,61.1077,61.1462,19374.0
2022-08-26 12:40:00,63.62,63.75,63.58,63.67,26258.0,61.1558,61.2807,61.1173,61.2038,26258.0
2022-08-26 12:50:00,63.67,63.73,63.57,63.73,19772.0,61.2038,61.2615,61.1077,61.2615,19772.0
2022-08-26 13:00:00,63.71,63.71,63.64,63.68,22806.0,61.2423,61.2423,61.175,61.2135,22806.0
2022-08-26 13:10:00,63.69,63.76,63.63,63.67,23139.0,61.2231,61.2904,61.1654,61.2038,23139.0
2022-08-26 13:20:00,63.68,63.8,63.66,63.68,27827.0,61.2135,61.3288,61.1942,61.2135,27827.0
2022-08-26 13:30:00,63.67,63.67,63.57,63.57,26232.0,61.2038,61.2038,61.1077,61.1077,26232.0
2022-08-26 13:40:00,63.57,63.62,63.51,63.61,45420.0,61.1077,61.1558,61.05,61.1462,45420.0
2022-08-26 13:50:00,63.62,63.72,63.56,63.68,26941.0,61.1558,61.2519,61.0981,61.2135,26941.0
2022-08-26 14:00:00,63.69,63.73,63.65,63.66,41687.0,61.2231,61.2615,61.1846,61.1942,41687.0
2022-08-26 14:10:00,63.66,63.71,63.6,63.61,49086.0,61.1942,61.2423,61.1365,61.1462,49086.0
2022-08-26 14:20:00,63.61,63.76,63.61,63.72,27089.0,61.1462,61.2904,61.1462,61.2519,27089.0
2022-08-26 14:30:00,63.72,63.8,63.67,63.69,89066.0,61.2519,61.3288,61.2038,61.2231,89066.0
2022-08-26 14:40:00,63.68,63.7,63.59,63.6,26517.0,61.2135,61.2327,61.1269,61.1365,26517.0
2022-08-26 14:50:00,63.59,63.59,63.42,63.46,38991.0,61.1269,61.1269,60.9635,61.002,38991.0
2022-08-26 15:00:00,63.46,63.53,63.39,63.4,29024.0,61.002,61.0693,60.9347,60.9443,29024.0
2022-08-26 15:10:00,63.39,63.51,63.33,63.44,41204.0,60.9347,61.05,60.877,60.9827,41204.0
2022-08-26 15:20:00,63.45,63.49,63.36,63.43,46985.0,60.9924,61.0308,60.9058,60.9731,46985.0
2022-08-26 15:30:00,63.42,63.43,63.2,63.23,85250.0,60.9635,60.9731,60.752,60.7809,85250.0
2022-08-26 15:40:00,63.23,63.26,62.98,62.98,172249.0,60.7809,60.8097,60.5406,60.5406,172249.0
2022-08-26 15:50:00,62.98,63.05,62.88,62.89,474109.0,60.5406,60.6079,60.4444,60.454,474109.0
2022-08-29 09:30:00,62.55,63.26,62.45,63.2,162699.0,60.1272,60.8097,60.0311,60.752,162699.0
2022-08-29 09:40:00,63.21,63.39,62.98,63.27,102364.0,60.7617,60.9347,60.5406,60.8193,102364.0
2022-08-29 09:50:00,63.28,63.54,63.27,63.33,72828.0,60.8289,61.0789,60.8193,60.877,72828.0
2022-08-29 10:00:00,63.31,63.42,63.2,63.34,85537.0,60.8578,60.9635,60.752,60.8866,85537.0
2022-08-29 10:10:00,63.31,63.52,63.23,63.41,89136.0,60.8578,61.0596,60.7809,60.9539,89136.0
2022-08-29 10:20:00,63.44,63.54,63.37,63.39,117673.0,60.9827,61.0789,60.9155,60.9347,117673.0
2022-08-29 10:30:00,63.4,63.58,63.23,63.26,78181.0,60.9443,61.1173,60.7809,60.8097,78181.0
2022-08-29 10:40:00,63.27,63.45,63.21,63.34,66108.0,60.8193,60.9924,60.7617,60.8866,66108.0
2022-08-29 10:50:00,63.34,63.38,63.11,63.27,62755.0,60.8866,60.9251,60.6655,60.8193,62755.0
2022-08-29 11:00:00,63.25,63.4,63.21,63.32,58342.0,60.8001,60.9443,60.7617,60.8674,58342.0
2022-08-29 11:10:00,63.32,63.39,63.22,63.36,40358.0,60.8674,60.9347,60.7713,60.9058,40358.0
2022-08-29 11:20:00,63.35,63.49,63.32,63.35,55233.0,60.8962,61.0308,60.8674,60.8962,55233.0
2022-08-29 11:30:00,63.34,63.5,63.26,63.41,90668.0,60.8866,61.0404,60.8097,60.9539,90668.0
2022-08-29 11:40:00,63.4,63.5,63.28,63.5,72837.0,60.9443,61.0404,60.8289,61.0404,72837.0
2022-08-29 11:50:00,63.52,63.61,63.46,63.61,55315.0,61.0596,61.1462,61.002,61.1462,55315.0
2022-08-29 12:00:00,63.6,63.73,63.53,63.53,71998.0,61.1365,61.2615,61.0693,61.0693,71998.0
2022-08-29 12:10:00,63.54,63.56,63.41,63.5,67694.0,61.0789,61.0981,60.9539,61.0404,67694.0
2022-08-29 12:20:00,63.5,63.53,63.34,63.37,52180.0,61.0404,61.0693,60.8866,60.9155,52180.0
2022-08-29 12:30:00,63.38,63.39,63.28,63.32,47909.0,60.9251,60.9347,60.8289,60.8674,47909.0
2022-08-29 12:40:00,63.3,63.48,63.25,63.48,57392.0,60.8482,61.0212,60.8001,61.0212,57392.0
2022-08-29 12:50:00,63.47,63.51,63.41,63.41,36716.0,61.0116,61.05,60.9539,60.9539,36716.0
2022-08-29 13:00:00,63.41,63.5,63.4,63.44,41873.0,60.9539,61.0404,60.9443,60.9827,41873.0
2022-08-29 13:10:00,63.43,63.49,63.36,63.39,60002.0,60.9731,61.0308,60.9058,60.9347,60002.0
2022-08-29 13:20:00,63.4,63.49,63.32,63.43,39262.0,60.9443,61.0308,60.8674,60.9731,39262.0
2022-08-29 13:30:00,63.42,63.53,63.39,63.5,45717.0,60.9635,61.0693,60.9347,61.0404,45717.0
2022-08-29 13:40:00,63.51,63.65,63.47,63.54,77783.0,61.05,61.1846,61.0116,61.0789,77783.0
2022-08-29 13:50:00,63.54,63.61,63.53,63.58,49102.0,61.0789,61.1462,61.0693,61.1173,49102.0
2022-08-29 14:00:00,63.57,63.57,63.47,63.55,62204.0,61.1077,61.1077,61.0116,61.0885,62204.0
2022-08-29 14:10:00,63.53,63.57,63.37,63.4,57414.0,61.0693,61.1077,60.9155,60.9443,57414.0
2022-08-29 14:20:00,63.4,63.46,63.3,63.35,68155.0,60.9443,61.002,60.8482,60.8962,68155.0
2022-08-29 14:30:00,63.35,63.46,63.33,63.42,55748.0,60.8962,61.002,60.877,60.9635,55748.0
2022-08-29 14:40:00,63.42,63.51,63.39,63.39,44811.0,60.9635,61.05,60.9347,60.9347,44811.0
2022-08-29 14:50:00,63.38,63.38,63.19,63.3,64491.0,60.9251,60.9251,60.7424,60.8482,64491.0
2022-08-29 15:00:00,63.29,63.45,63.26,63.3,50341.0,60.8386,60.9924,60.8097,60.8482,50341.0
2022-08-29 15:10:00,63.29,63.42,63.28,63.37,85238.0,60.8386,60.9635,60.8289,60.9155,85238.0
2022-08-29 15:20:00,63.37,63.41,63.32,63.34,81907.0,60.9155,60.9539,60.8674,60.8866,81907.0
2022-08-29 15:30:00,63.33,63.34,63.26,63.34,124112.0,60.877,60.8866,60.8097,60.8866,124112.0
2022-08-29 15:40:00,63.33,63.33,63.16,63.21,81625.0,60.877,60.877,60.7136,60.7617,81625.0
2022-08-29 15:50:00,63.2,63.29,63.07,63.11,305166.0,60.752,60.8386,60.6271,60.6655,305166.0
2022-08-30 09:30:00,63.49,63.71,63.3,63.55,153599.0,61.0308,61.2423,60.8482,61.0885,153599.0
2022-08-30 09:40:00,63.52,63.55,63.03,63.14,72098.0,61.0596,61.0885,60.5886,60.6944,72098.0
2022-08-30 09:50:00,63.15,63.23,63.03,63.13,77996.0,60.704,60.7809,60.5886,60.6848,77996.0
2022-08-30 10:00:00,63.13,63.15,62.54,62.55,112683.0,60.6848,60.704,60.1176,60.1272,112683.0
2022-08-30 10:10:00,62.57,62.69,62.51,62.64,105587.0,60.1464,60.2618,60.0888,60.2137,105587.0
2022-08-30 10:20:00,62.66,62.79,62.55,62.61,97584.0,60.233,60.3579,60.1272,60.1849,97584.0
2022-08-30 10:30:00,62.56,62.62,62.12,62.21,64374.0,60.1368,60.1945,59.7139,59.8004,64374.0
2022-08-30 10:40:00,62.2,62.32,62.01,62.08,77837.0,59.7908,59.9061,59.6081,59.6754,77837.0
2022-08-30 10:50:00,62.08,62.34,62.03,62.33,89378.0,59.6754,59.9254,59.6274,59.9157,89378.0
2022-08-30 11:00:00,62.33,62.39,62.12,62.18,134551.0,59.9157,59.9734,59.7139,59.7716,134551.0
2022-08-30 11:10:00,62.17,62.2,62.02,62.19,103175.0,59.7619,59.7908,59.6177,59.7812,103175.0
2022-08-30 11:20:00,62.2,62.26,62.09,62.15,71014.0,59.7908,59.8485,59.685,59.7427,71014.0
2022-08-30 11:30:00,62.15,62.24,62.06,62.13,73909.0,59.7427,59.8292,59.6562,59.7235,73909.0
2022-08-30 11:40:00,62.13,62.17,62.06,62.06,37885.0,59.7235,59.7619,59.6562,59.6562,37885.0
2022-08-30 11:50:00,62.07,62.19,62.05,62.12,49650.0,59.6658,59.7812,59.6466,59.7139,49650.0
2022-08-30 12:00:00,62.12,62.48,62.11,62.4,245242.0,59.7139,60.0599,59.7043,59.983,245242.0
2022-08-30 12:10:00,62.41,62.57,62.31,62.54,88458.0,59.9926,60.1464,59.8965,60.1176,88458.0
2022-08-30 12:20:00,62.53,62.56,62.41,62.47,138001.0,60.108,60.1368,59.9926,60.0503,138001.0
2022-08-30 12:30:00,62.46,62.52,62.31,62.49,72839.0,60.0407,60.0984,59.8965,60.0695,72839.0
2022-08-30 12:40:00,62.48,62.49,62.32,62.38,41850.0,60.0599,60.0695,59.9061,59.9638,41850.0
2022-08-30 12:50:00,62.38,62.46,62.37,62.43,37298.0,59.9638,60.0407,59.9542,60.0119,37298.0
2022-08-30 13:00:00,62.42,62.51,62.32,62.44,59238.0,60.0023,60.0888,59.9061,60.0215,59238.0
2022-08-30 13:10:00,62.44,62.47,62.27,62.27,54205.0,60.0215,60.0503,59.8581,59.8581,54205.0
2022-08-30 13:20:00,62.28,62.34,62.22,62.34,42745.0,59.8677,59.9254,59.81,59.9254,42745.0
2022-08-30 13:30:00,62.35,62.4,62.23,62.29,44349.0,59.935,59.983,59.8196,59.8773,44349.0
2022-08-30 13:40:00,62.29,62.37,62.17,62.35,48083.0,59.8773,59.9542,59.7619,59.935,48083.0
2022-08-30 13:50:00,62.36,62.45,62.28,62.36,44863.0,59.9446,60.0311,59.8677,59.9446,44863.0
2022-08-30 14:00:00,62.35,62.43,62.3,62.35,36943.0,59.935,60.0119,59.8869,59.935,36943.0
2022-08-30 14:10:00,62.34,62.53,62.32,62.42,55218.0,59.9254,60.108,59.9061,60.0023,55218.0
2022-08-30 14:20:00,62.42,62.45,62.35,62.38,59248.0,60.0023,60.0311,59.935,59.9638,59248.0
2022-08-30 14:30:00,62.39,62.51,62.38,62.46,62534.0,59.9734,60.0888,59.9638,60.0407,62534.0
2022-08-30 14:40:00,62.48,62.49,62.38,62.44,36589.0,60.0599,60.0695,59.9638,60.0215,36589.0
2022-08-30 14:50:00,62.44,62.47,62.33,62.47,40888.0,60.0215,60.0503,59.9157,60.0503,40888.0
2022-08-30 15:00:00,62.46,62.59,62.43,62.59,78029.0,60.0407,60.1657,60.0119,60.1657,78029.0
2022-08-30 15:10:00,62.59,62.69,62.57,62.62,73090.0,60.1657,60.2618,60.1464,60.1945,73090.0
2022-08-30 15:20:00,62.61,62.68,62.54,62.55,60078.0,60.1849,60.2522,60.1176,60.1272,60078.0
2022-08-30 15:30:00,62.55,62.56,62.44,62.54,75852.0,60.1272,60.1368,60.0215,60.1176,75852.0
2022-08-30 15:40:00,62.52,62.69,62.44,62.49,101494.0,60.0984,60.2618,60.0215,60.0695,101494.0
2022-08-30 15:50:00,62.49,62.63,62.37,62.55,341159.0,60.0695,60.2041,59.9542,60.1272,341159.0
2022-08-31 09:30:00,62.13,62.5,61.92,62.05,185725.0,59.7235,60.0792,59.5216,59.6466,185725.0
2022-08-31 09:40:00,62.02,62.46,62.02,62.42,102469.0,59.6177,60.0407,59.6177,60.0023,102469.0
2022-08-31 09:50:00,62.41,62.55,62.02,62.04,83260.0,59.9926,60.1272,59.6177,59.637,83260.0
2022-08-31 10:00:00,62.03,62.07,61.86,61.89,74331.0,59.6274,59.6658,59.4639,59.4928,74331.0
2022-08-31 10:10:00,61.88,62.13,61.88,62.09,118805.0,59.4832,59.7235,59.4832,59.685,118805.0
2022-08-31 10:20:00,62.09,62.2,61.93,62.01,198922.0,59.685,59.7908,59.5312,59.6081,198922.0
2022-08-31 10:30:00,62.02,62.25,61.92,62.07,166224.0,59.6177,59.8388,59.5216,59.6658,166224.0
2022-08-31 10:40:00,62.04,62.31,62.02,62.27,153640.0,59.637,59.8965,59.6177,59.8581,153640.0
2022-08-31 10:50:00,62.26,62.32,62.11,62.22,89337.0,59.8485,59.9061,59.7043,59.81,89337.0
2022-08-31 11:00:00,62.19,62.23,62.06,62.18,69085.0,59.7812,59.8196,59.6562,59.7716,69085.0
2022-08-31 11:10:00,62.19,62.3,62.1,62.29,55078.0,59.7812,59.8869,59.6946,59.8773,55078.0
2022-08-31 11:20:00,62.31,62.39,62.26,62.3,56425.0,59.8965,59.9734,59.8485,59.8869,56425.0
2022-08-31 11:30:00,62.3,62.61,62.28,62.53,99305.0,59.8869,60.1849,59.8677,60.108,99305.0
2022-08-31 11:40:00,62.53,62.66,62.49,62.65,56190.0,60.108,60.233,60.0695,60.2233,56190.0
2022-08-31 11:50:00,62.66,62.83,62.61,62.79,90902.0,60.233,60.3964,60.1849,60.3579,90902.0
2022-08-31 12:00:00,62.8,62.83,62.63,62.76,243884.0,60.3675,60.3964,60.2041,60.3291,243884.0
2022-08-31 12:10:00,62.76,62.81,62.63,62.78,88220.0,60.3291,60.3771,60.2041,60.3483,88220.0
2022-08-31 12:20:00,62.78,62.83,62.72,62.73,70171.0,60.3483,60.3964,60.2906,60.3002,70171.0
2022-08-31 12:30:00,62.73,62.77,62.58,62.59,92881.0,60.3002,60.3387,60.1561,60.1657,92881.0
2022-08-31 12:40:00,62.58,62.6,62.5,62.53,93799.0,60.1561,60.1753,60.0792,60.108,93799.0
2022-08-31 12:50:00,62.52,62.55,62.46,62.5,51821.0,60.0984,60.1272,60.0407,60.0792,51821.0
2022-08-31 13:00:00,62.49,62.56,62.49,62.55,57270.0,60.0695,60.1368,60.0695,60.1272,57270.0
2022-08-31 13:10:00,62.55,62.61,62.43,62.43,70279.0,60.1272,60.1849,60.0119,60.0119,70279.0
2022-08-31 13:20:00,62.45,62.45,62.28,62.38,50102.0,60.0311,60.0311,59.8677,59.9638,50102.0
2022-08-31 13:30:00,62.38,62.41,62.32,62.36,35403.0,59.9638,59.9926,59.9061,59.9446,35403.0
2022-08-31 13:40:00,62.36,62.41,62.33,62.35,32068.0,59.9446,59.9926,59.9157,59.935,32068.0
2022-08-31 13:50:00,62.35,62.43,62.3,62.42,57552.0,59.935,60.0119,59.8869,60.0023,57552.0
2022-08-31 14:00:00,62.41,62.44,62.32,62.4,63743.0,59.9926,60.0215,59.9061,59.983,63743.0
2022-08-31 14:10:00,62.41,62.44,62.34,62.34,64282.0,59.9926,60.0215,59.9254,59.9254,64282.0
2022-08-31 14:20:00,62.32,62.36,62.28,62.29,42062.0,59.9061,59.9446,59.8677,59.8773,42062.0
2022-08-31 14:30:00,62.28,62.29,62.14,62.14,81281.0,59.8677,59.8773,59.7331,59.7331,81281.0
2022-08-31 14:40:00,62.13,62.28,62.11,62.27,38518.0,59.7235,59.8677,59.7043,59.8581,38518.0
2022-08-31 14:50:00,62.26,62.36,62.23,62.36,44959.0,59.8485,59.9446,59.8196,59.9446,44959.0
2022-08-31 15:00:00,62.36,62.54,62.34,62.5,36668.0,59.9446,60.1176,59.9254,60.0792,36668.0
2022-08-31 15:10:00,62.49,62.7,62.49,62.58,50064.0,60.0695,60.2714,60.0695,60.1561,50064.0
2022-08-31 15:20:00,62.56,62.56,62.4,62.5,60783.0,60.1368,60.1368,59.983,60.0792,60783.0
2022-08-31 15:30:00,62.49,62.62,62.45,62.6,74838.0,60.0695,60.1945,60.0311,60.1753,74838.0
2022-08-31 15:40:00,62.61,62.75,62.56,62.64,79995.0,60.1849,60.3195,60.1368,60.2137,79995.0
2022-08-31 15:50:00,62.65,62.65,62.31,62.34,294348.0,60.2233,60.2233,59.8965,59.9254,294348.0
2022-09-01 09:30:00,62.44,62.58,62.06,62.23,158166.0,60.0215,60.1561,59.6562,59.8196,158166.0
2022-09-01 09:40:00,62.23,62.75,62.23,62.51,96956.0,59.8196,60.3195,59.8196,60.0888,96956.0
2022-09-01 09:50:00,62.5,62.72,62.42,62.7,78470.0,60.0792,60.2906,60.0023,60.2714,78470.0
2022-09-01 10:00:00,62.67,62.69,62.32,62.65,64941.0,60.2426,60.2618,59.9061,60.2233,64941.0
2022-09-01 10:10:00,62.64,62.65,62.46,62.5,65870.0,60.2137,60.2233,60.0407,60.0792,65870.0
2022-09-01 10:20:00,62.49,62.61,62.46,62.6,65949.0,60.0695,60.1849,60.0407,60.1753,65949.0
2022-09-01 10:30:00,62.58,62.58,62.29,62.33,72103.0,60.1561,60.1561,59.8773,59.9157,72103.0
2022-09-01 10:40:00,62.32,62.4,62.19,62.24,75194.0,59.9061,59.983,59.7812,59.8292,75194.0
2022-09-01 10:50:00,62.25,62.38,62.19,62.2,66691.0,59.8388,59.9638,59.7812,59.7908,66691.0
2022-09-01 11:00:00,62.19,62.62,62.18,62.6,92819.0,59.7812,60.1945,59.7716,60.1753,92819.0
2022-09-01 11:10:00,62.58,62.65,62.49,62.6,45568.0,60.1561,60.2233,60.0695,60.1753,45568.0
2022-09-01 11:20:00,62.61,62.61,62.45,62.51,49696.0,60.1849,60.1849,60.0311,60.0888,49696.0
2022-09-01 11:30:00,62.52,62.77,62.52,62.58,57264.0,60.0984,60.3387,60.0984,60.1561,57264.0
2022-09-01 11:40:00,62.6,62.67,62.53,62.6,25265.0,60.1753,60.2426,60.108,60.1753,25265.0
2022-09-01 11:50:00,62.58,62.74,62.48,62.74,44744.0,60.1561,60.3099,60.0599,60.3099,44744.0
2022-09-01 12:00:00,62.74,62.89,62.73,62.85,93863.0,60.3099,60.454,60.3002,60.4156,93863.0
2022-09-01 12:10:00,62.85,62.98,62.83,62.89,62891.0,60.4156,60.5406,60.3964,60.454,62891.0
2022-09-01 12:20:00,62.9,63.01,62.87,62.95,55223.0,60.4637,60.5694,60.4348,60.5117,55223.0
2022-09-01 12:30:00,62.95,63.09,62.93,62.95,42369.0,60.5117,60.6463,60.4925,60.5117,42369.0
2022-09-01 12:40:00,62.95,63.04,62.83,62.9,62893.0,60.5117,60.5982,60.3964,60.4637,62893.0
2022-09-01 12:50:00,62.91,62.97,62.8,62.89,73387.0,60.4733,60.531,60.3675,60.454,73387.0
2022-09-01 13:00:00,62.87,63.03,62.84,63.03,66497.0,60.4348,60.5886,60.406,60.5886,66497.0
2022-09-01 13:10:00,63.03,63.14,62.98,63.09,38852.0,60.5886,60.6944,60.5406,60.6463,38852.0
2022-09-01 13:20:00,63.09,63.24,63.05,63.22,39591.0,60.6463,60.7905,60.6079,60.7713,39591.0
2022-09-01 13:30:00,63.23,63.26,63.11,63.15,28946.0,60.7809,60.8097,60.6655,60.704,28946.0
2022-09-01 13:40:00,63.16,63.17,63.01,63.08,45698.0,60.7136,60.7232,60.5694,60.6367,45698.0
2022-09-01 13:50:00,63.08,63.1,63.03,63.06,36448.0,60.6367,60.6559,60.5886,60.6175,36448.0
2022-09-01 14:00:00,63.07,63.22,63.04,63.15,181614.0,60.6271,60.7713,60.5982,60.704,181614.0
2022-09-01 14:10:00,63.17,63.26,63.09,63.24,35558.0,60.7232,60.8097,60.6463,60.7905,35558.0
2022-09-01 14:20:00,63.24,63.38,63.23,63.34,53659.0,60.7905,60.9251,60.7809,60.8866,53659.0
2022-09-01 14:30:00,63.36,63.45,63.34,63.37,58979.0,60.9058,60.9924,60.8866,60.9155,58979.0
2022-09-01 14:40:00,63.36,63.45,63.34,63.36,44666.0,60.9058,60.9924,60.8866,60.9058,44666.0
2022-09-01 14:50:00,63.36,63.51,63.28,63.44,54708.0,60.9058,61.05,60.8289,60.9827,54708.0
2022-09-01 15:00:00,63.44,63.71,63.41,63.68,64094.0,60.9827,61.2423,60.9539,61.2135,64094.0
2022-09-01 15:10:00,63.68,63.8,63.63,63.66,90811.0,61.2135,61.3288,61.1654,61.1942,90811.0
2022-09-01 15:20:00,63.66,63.69,63.49,63.52,63055.0,61.1942,61.2231,61.0308,61.0596,63055.0
2022-09-01 15:30:00,63.52,63.57,63.41,63.46,120874.0,61.0596,61.1077,60.9539,61.002,120874.0
2022-09-01 15:40:00,63.46,63.56,63.42,63.47,104670.0,61.002,61.0981,60.9635,61.0116,104670.0
2022-09-01 15:50:00,63.47,63.91,63.45,63.83,391255.0,61.0116,61.4345,60.9924,61.3576,391255.0
2022-09-02 09:30:00,64.18,64.22,63.49,63.6,194765.0,61.6941,61.7325,61.0308,61.1365,194765.0
2022-09-02 09:40:00,63.6,63.6,63.3,63.41,83098.0,61.1365,61.1365,60.8482,60.9539,83098.0
2022-09-02 09:50:00,63.44,63.78,63.44,63.61,78433.0,60.9827,61.3096,60.9827,61.1462,78433.0
2022-09-02 10:00:00,63.64,63.71,63.42,63.51,51136.0,61.175,61.2423,60.9635,61.05,51136.0
2022-09-02 10:10:00,63.51,63.91,63.5,63.75,60203.0,61.05,61.4345,61.0404,61.2807,60203.0
2022-09-02 10:20:00,63.74,64.08,63.65,64.05,77274.0,61.2711,61.598,61.1846,61.5691,77274.0
2022-09-02 10:30:00,64.07,64.3,64.07,64.28,62782.0,61.5883,61.8094,61.5883,61.7902,62782.0
2022-09-02 10:40:00,64.28,64.38,64.18,64.23,51932.0,61.7902,61.8863,61.6941,61.7421,51932.0
2022-09-02 10:50:00,64.23,64.31,64.07,64.15,49291.0,61.7421,61.819,61.5883,61.6652,49291.0
2022-09-02 11:00:00,64.16,64.36,64.15,64.26,47944.0,61.6749,61.8671,61.6652,61.771,47944.0
2022-09-02 11:10:00,64.26,64.47,64.25,64.47,39378.0,61.771,61.9729,61.7614,61.9729,39378.0
2022-09-02 11:20:00,64.47,64.47,64.31,64.38,37543.0,61.9729,61.9729,61.819,61.8863,37543.0
2022-09-02 11:30:00,64.38,64.48,64.32,64.45,49689.0,61.8863,61.9825,61.8287,61.9536,49689.0
2022-09-02 11:40:00,64.45,64.57,64.32,64.52,67834.0,61.9536,62.069,61.8287,62.0209,67834.0
2022-09-02 11:50:00,64.53,64.54,64.36,64.39,28810.0,62.0305,62.0401,61.8671,61.8959,28810.0
2022-09-02 12:00:00,64.4,64.43,64.32,64.34,32540.0,61.9056,61.9344,61.8287,61.8479,32540.0
2022-09-02 12:10:00,64.33,64.37,64.23,64.23,24628.0,61.8383,61.8767,61.7421,61.7421,24628.0
2022-09-02 12:20:00,64.23,64.24,63.92,63.93,40670.0,61.7421,61.7518,61.4442,61.4538,40670.0
2022-09-02 12:30:00,63.94,63.97,63.79,63.87,36349.0,61.4634,61.4922,61.3192,61.3961,36349.0
2022-09-02 12:40:00,63.87,63.87,63.72,63.78,50850.0,61.3961,61.3961,61.2519,61.3096,50850.0
2022-09-02 12:50:00,63.76,63.86,63.67,63.82,55443.0,61.2904,61.3865,61.2038,61.348,55443.0
2022-09-02 13:00:00,63.81,63.82,63.56,63.61,48344.0,61.3384,61.348,61.0981,61.1462,48344.0
2022-09-02 13:10:00,63.58,63.68,63.51,63.61,54786.0,61.1173,61.2135,61.05,61.1462,54786.0
2022-09-02 13:20:00,63.6,63.6,63.23,63.28,42506.0,61.1365,61.1365,60.7809,60.8289,42506.0
2022-09-02 13:30:00,63.27,63.45,63.24,63.42,35830.0,60.8193,60.9924,60.7905,60.9635,35830.0
2022-09-02 13:40:00,63.35,63.46,63.26,63.26,30713.0,60.8962,61.002,60.8097,60.8097,30713.0
2022-09-02 13:50:00,63.24,63.26,63.13,63.22,33869.0,60.7905,60.8097,60.6848,60.7713,33869.0
2022-09-02 14:00:00,63.23,63.37,63.2,63.37,42191.0,60.7809,60.9155,60.752,60.9155,42191.0
2022-09-02 14:10:00,63.38,63.42,63.28,63.33,41289.0,60.9251,60.9635,60.8289,60.877,41289.0
2022-09-02 14:20:00,63.32,63.48,63.31,63.48,33679.0,60.8674,61.0212,60.8578,61.0212,33679.0
2022-09-02 14:30:00,63.48,63.58,63.39,63.56,42111.0,61.0212,61.1173,60.9347,61.0981,42111.0
2022-09-02 14:40:00,63.56,63.61,63.51,63.54,40562.0,61.0981,61.1462,61.05,61.0789,40562.0
2022-09-02 14:50:00,63.54,63.56,63.38,63.42,48545.0,61.0789,61.0981,60.9251,60.9635,48545.0
2022-09-02 15:00:00,63.41,63.67,63.41,63.58,58132.0,60.9539,61.2038,60.9539,61.1173,58132.0
2022-09-02 15:10:00,63.55,63.6,63.46,63.52,86870.0,61.0885,61.1365,61.002,61.0596,86870.0
2022-09-02 15:20:00,63.51,63.59,63.37,63.5,171560.0,61.05,61.1269,60.9155,61.0404,171560.0
2022-09-02 15:30:00,63.51,63.52,63.2,63.3,201415.0,61.05,61.0596,60.752,60.8482,201415.0
2022-09-02 15:40:00,63.3,63.37,63.2,63.34,142119.0,60.8482,60.9155,60.752,60.8866,142119.0
2022-09-02 15:50:00,63.34,63.55,63.31,63.52,333174.0,60.8866,61.0885,60.8578,61.0596,333174.0
2022-09-06 09:30:00,63.53,63.86,63.08,63.12,173954.0,61.0693,61.3865,60.6367,60.6751,173954.0
2022-09-06 09:40:00,63.09,63.25,62.8,62.81,55554.0,60.6463,60.8001,60.3675,60.3771,55554.0
2022-09-06 09:50:00,62.81,62.81,62.48,62.75,94029.0,60.3771,60.3771,60.0599,60.3195,94029.0
2022-09-06 10:00:00,62.71,62.71,62.24,62.45,57770.0,60.281,60.281,59.8292,60.0311,57770.0
2022-09-06 10:10:00,62.44,62.5,62.21,62.47,60859.0,60.0215,60.0792,59.8004,60.0503,60859.0
2022-09-06 10:20:00,62.47,62.9,62.37,62.83,65078.0,60.0503,60.4637,59.9542,60.3964,65078.0
2022-09-06 10:30:00,62.82,62.86,62.61,62.81,79657.0,60.3868,60.4252,60.1849,60.3771,79657.0
2022-09-06 10:40:00,62.81,63.05,62.8,62.83,94521.0,60.3771,60.6079,60.3675,60.3964,94521.0
2022-09-06 10:50:00,62.82,63.21,62.82,63.08,110282.0,60.3868,60.7617,60.3868,60.6367,110282.0
2022-09-06 11:00:00,63.08,63.32,63.02,63.26,49468.0,60.6367,60.8674,60.579,60.8097,49468.0
2022-09-06 11:10:00,63.28,63.31,63.17,63.23,41424.0,60.8289,60.8578,60.7232,60.7809,41424.0
2022-09-06 11:20:00,63.23,63.41,63.19,63.19,43220.0,60.7809,60.9539,60.7424,60.7424,43220.0
2022-09-06 11:30:00,63.19,63.39,63.14,63.24,64537.0,60.7424,60.9347,60.6944,60.7905,64537.0
2022-09-06 11:40:00,63.23,63.42,63.2,63.27,41569.0,60.7809,60.9635,60.752,60.8193,41569.0
2022-09-06 11:50:00,63.26,63.45,63.24,63.39,48329.0,60.8097,60.9924,60.7905,60.9347,48329.0
2022-09-06 12:00:00,63.4,63.45,63.24,63.28,38717.0,60.9443,60.9924,60.7905,60.8289,38717.0
2022-09-06 12:10:00,63.28,63.34,63.19,63.24,161866.0,60.8289,60.8866,60.7424,60.7905,161866.0
2022-09-06 12:20:00,63.24,63.31,63.06,63.19,191404.0,60.7905,60.8578,60.6175,60.7424,191404.0
2022-09-06 12:30:00,63.19,63.22,63.0,63.07,61717.0,60.7424,60.7713,60.5598,60.6271,61717.0
2022-09-06 12:40:00,63.09,63.18,63.0,63.17,85884.0,60.6463,60.7328,60.5598,60.7232,85884.0
2022-09-06 12:50:00,63.18,63.19,63.06,63.1,39830.0,60.7328,60.7424,60.6175,60.6559,39830.0
2022-09-06 13:00:00,63.09,63.09,62.8,62.8,26181.0,60.6463,60.6463,60.3675,60.3675,26181.0
2022-09-06 13:10:00,62.8,62.9,62.75,62.88,37658.0,60.3675,60.4637,60.3195,60.4444,37658.0
2022-09-06 13:20:00,62.89,62.96,62.89,62.94,30556.0,60.454,60.5213,60.454,60.5021,30556.0
2022-09-06 13:30:00,62.94,63.1,62.91,63.09,49531.0,60.5021,60.6559,60.4733,60.6463,49531.0
2022-09-06 13:40:00,63.09,63.1,62.94,62.94,30826.0,60.6463,60.6559,60.5021,60.5021,30826.0
2022-09-06 13:50:00,62.93,63.11,62.89,63.11,42088.0,60.4925,60.6655,60.454,60.6655,42088.0
2022-09-06 14:00:00,63.09,63.17,63.06,63.13,38894.0,60.6463,60.7232,60.6175,60.6848,38894.0
2022-09-06 14:10:00,63.14,63.26,63.11,63.16,43612.0,60.6944,60.8097,60.6655,60.7136,43612.0
2022-09-06 14:20:00,63.16,63.16,62.94,62.99,36064.0,60.7136,60.7136,60.5021,60.5502,36064.0
2022-09-06 14:30:00,63.0,63.05,62.89,62.97,38198.0,60.5598,60.6079,60.454,60.531,38198.0
2022-09-06 14:40:00,62.97,62.98,62.83,62.91,34931.0,60.531,60.5406,60.3964,60.4733,34931.0
2022-09-06 14:50:00,62.91,62.91,62.73,62.82,53269.0,60.4733,60.4733,60.3002,60.3868,53269.0
2022-09-06 15:00:00,62.83,62.91,62.7,62.91,47593.0,60.3964,60.4733,60.2714,60.4733,47593.0
2022-09-06 15:10:00,62.91,63.07,62.89,62.91,71835.0,60.4733,60.6271,60.454,60.4733,71835.0
2022-09-06 15:20:00,62.92,63.04,62.79,62.96,62224.0,60.4829,60.5982,60.3579,60.5213,62224.0
2022-09-06 15:30:00,62.96,62.98,62.79,62.91,92744.0,60.5213,60.5406,60.3579,60.4733,92744.0
2022-09-06 15:40:00,62.91,62.93,62.77,62.8,129377.0,60.4733,60.4925,60.3387,60.3675,129377.0
2022-09-06 15:50:00,62.8,62.98,62.7,62.95,285936.0,60.3675,60.5406,60.2714,60.5117,285936.0
2022-09-07 09:30:00,62.85,63.57,62.8,63.41,118004.0,60.4156,61.1077,60.3675,60.9539,118004.0
2022-09-07 09:40:00,63.37,63.79,63.34,63.72,83307.0,60.9155,61.3192,60.8866,61.2519,83307.0
2022-09-07 09:50:00,63.75,63.86,63.6,63.79,57119.0,61.2807,61.3865,61.1365,61.3192,57119.0
2022-09-07 10:00:00,63.79,63.98,63.67,63.78,77816.0,61.3192,61.5018,61.2038,61.3096,77816.0
2022-09-07 10:10:00,63.8,63.81,63.58,63.63,59812.0,61.3288,61.3384,61.1173,61.1654,59812.0
2022-09-07 10:20:00,63.63,64.02,63.59,63.94,117878.0,61.1654,61.5403,61.1269,61.4634,117878.0
2022-09-07 10:30:00,63.96,64.04,63.89,63.97,82120.0,61.4826,61.5595,61.4153,61.4922,82120.0
2022-09-07 10:40:00,63.97,64.04,63.83,63.88,59337.0,61.4922,61.5595,61.3576,61.4057,59337.0
2022-09-07 10:50:00,63.88,64.06,63.85,64.0,42340.0,61.4057,61.5787,61.3769,61.5211,42340.0
2022-09-07 11:00:00,64.0,64.17,63.97,64.15,57659.0,61.5211,61.6845,61.4922,61.6652,57659.0
2022-09-07 11:10:00,64.14,64.31,64.11,64.26,139009.0,61.6556,61.819,61.6268,61.771,139009.0
2022-09-07 11:20:00,64.26,64.42,64.25,64.33,82522.0,61.771,61.9248,61.7614,61.8383,82522.0
2022-09-07 11:30:00,64.31,64.41,64.26,64.41,26689.0,61.819,61.9152,61.771,61.9152,26689.0
2022-09-07 11:40:00,64.4,64.45,64.32,64.45,41519.0,61.9056,61.9536,61.8287,61.9536,41519.0
2022-09-07 11:50:00,64.45,64.55,64.43,64.44,87937.0,61.9536,62.0498,61.9344,61.944,87937.0
2022-09-07 12:00:00,64.44,64.64,64.43,64.58,78989.0,61.944,62.1363,61.9344,62.0786,78989.0
2022-09-07 12:10:00,64.58,64.66,64.49,64.5,53694.0,62.0786,62.1555,61.9921,62.0017,53694.0
2022-09-07 12:20:00,64.5,64.62,64.42,64.6,47841.0,62.0017,62.117,61.9248,62.0978,47841.0
2022-09-07 12:30:00,64.59,64.78,64.56,64.78,55981.0,62.0882,62.2708,62.0594,62.2708,55981.0
2022-09-07 12:40:00,64.78,64.94,64.77,64.88,73138.0,62.2708,62.4246,62.2612,62.367,73138.0
2022-09-07 12:50:00,64.9,64.98,64.77,64.82,50675.0,62.3862,62.4631,62.2612,62.3093,50675.0
2022-09-07 13:00:00,64.83,65.14,64.82,65.13,114457.0,62.3189,62.6169,62.3093,62.6073,114457.0
2022-09-07 13:10:00,65.12,65.22,64.99,65.02,79465.0,62.5977,62.6938,62.4727,62.5015,79465.0
2022-09-07 13:20:00,65.03,65.11,65.02,65.08,63504.0,62.5112,62.5881,62.5015,62.5592,63504.0
2022-09-07 13:30:00,65.08,65.22,65.05,65.18,49962.0,62.5592,62.6938,62.5304,62.6553,49962.0
2022-09-07 13:40:00,65.19,65.32,65.18,65.31,57275.0,62.665,62.7899,62.6553,62.7803,57275.0
2022-09-07 13:50:00,65.3,65.33,65.26,65.27,55496.0,62.7707,62.7995,62.7323,62.7419,55496.0
2022-09-07 14:00:00,65.26,65.54,65.26,65.48,52917.0,62.7323,63.0014,62.7323,62.9437,52917.0
2022-09-07 14:10:00,65.48,65.59,65.45,65.45,68386.0,62.9437,63.0495,62.9149,62.9149,68386.0
2022-09-07 14:20:00,65.46,65.54,65.39,65.53,87199.0,62.9245,63.0014,62.8572,62.9918,87199.0
2022-09-07 14:30:00,65.53,65.77,65.52,65.75,41869.0,62.9918,63.2225,62.9822,63.2033,41869.0
2022-09-07 14:40:00,65.76,65.88,65.75,65.86,46900.0,63.2129,63.3282,63.2033,63.309,46900.0
2022-09-07 14:50:00,65.87,65.92,65.82,65.92,82586.0,63.3186,63.3667,63.2706,63.3667,82586.0
2022-09-07 15:00:00,65.92,65.97,65.88,65.91,55804.0,63.3667,63.4148,63.3282,63.3571,55804.0
2022-09-07 15:10:00,65.92,65.93,65.84,65.89,75521.0,63.3667,63.3763,63.2898,63.3378,75521.0
2022-09-07 15:20:00,65.89,65.95,65.8,65.86,96255.0,63.3378,63.3955,63.2513,63.309,96255.0
2022-09-07 15:30:00,65.87,65.92,65.65,65.69,122430.0,63.3186,63.3667,63.1071,63.1456,122430.0
2022-09-07 15:40:00,65.68,65.89,65.65,65.85,131814.0,63.136,63.3378,63.1071,63.2994,131814.0
2022-09-07 15:50:00,65.85,65.87,65.74,65.84,361440.0,63.2994,63.3186,63.1937,63.2898,361440.0
2022-09-08 09:30:00,65.02,65.57,64.69,64.75,160079.0,62.5015,63.0302,62.1843,62.242,160079.0
2022-09-08 09:40:00,64.73,65.31,64.67,65.2,104581.0,62.2228,62.7803,62.1651,62.6746,104581.0
2022-09-08 09:50:00,65.23,65.48,65.16,65.41,65811.0,62.7034,62.9437,62.6361,62.8764,65811.0
2022-09-08 10:00:00,65.42,65.47,65.08,65.46,50876.0,62.8861,62.9341,62.5592,62.9245,50876.0
2022-09-08 10:10:00,65.45,65.74,65.35,65.73,128049.0,62.9149,63.1937,62.8188,63.184,128049.0
2022-09-08 10:20:00,65.75,65.83,65.58,65.65,52377.0,63.2033,63.2802,63.0399,63.1071,52377.0
2022-09-08 10:30:00,65.65,66.05,65.59,65.95,88356.0,63.1071,63.4917,63.0495,63.3955,88356.0
2022-09-08 10:40:00,65.95,66.06,65.86,65.97,52357.0,63.3955,63.5013,63.309,63.4148,52357.0
2022-09-08 10:50:00,65.97,65.97,65.81,65.93,60290.0,63.4148,63.4148,63.2609,63.3763,60290.0
2022-09-08 11:00:00,65.94,66.06,65.82,65.82,108636.0,63.3859,63.5013,63.2706,63.2706,108636.0
2022-09-08 11:10:00,65.83,65.9,65.78,65.84,53238.0,63.2802,63.3475,63.2321,63.2898,53238.0
2022-09-08 11:20:00,65.84,65.97,65.84,65.93,40208.0,63.2898,63.4148,63.2898,63.3763,40208.0
2022-09-08 11:30:00,65.92,65.97,65.82,65.84,37076.0,63.3667,63.4148,63.2706,63.2898,37076.0
2022-09-08 11:40:00,65.83,65.96,65.79,65.85,123754.0,63.2802,63.4051,63.2417,63.2994,123754.0
2022-09-08 11:50:00,65.86,65.96,65.82,65.94,58386.0,63.309,63.4051,63.2706,63.3859,58386.0
2022-09-08 12:00:00,65.93,65.98,65.51,65.61,135364.0,63.3763,63.4244,62.9726,63.0687,135364.0
2022-09-08 12:10:00,65.61,65.69,65.49,65.49,93280.0,63.0687,63.1456,62.9533,62.9533,93280.0
2022-09-08 12:20:00,65.51,65.55,65.33,65.47,104208.0,62.9726,63.011,62.7995,62.9341,104208.0
2022-09-08 12:30:00,65.46,65.76,65.46,65.73,63399.0,62.9245,63.2129,62.9245,63.184,63399.0
2022-09-08 12:40:00,65.73,65.91,65.71,65.83,72841.0,63.184,63.3571,63.1648,63.2802,72841.0
2022-09-08 12:50:00,65.82,66.0,65.8,65.98,25763.0,63.2706,63.4436,63.2513,63.4244,25763.0
2022-09-08 13:00:00,65.97,66.04,65.83,65.88,26734.0,63.4148,63.482,63.2802,63.3282,26734.0
2022-09-08 13:10:00,65.9,66.03,65.9,65.94,73639.0,63.3475,63.4724,63.3475,63.3859,73639.0
2022-09-08 13:20:00,65.95,66.03,65.92,65.97,22746.0,63.3955,63.4724,63.3667,63.4148,22746.0
2022-09-08 13:30:00,65.98,66.1,65.96,66.03,48650.0,63.4244,63.5397,63.4051,63.4724,48650.0
2022-09-08 13:40:00,66.06,66.17,66.05,66.17,39368.0,63.5013,63.607,63.4917,63.607,39368.0
2022-09-08 13:50:00,66.17,66.22,66.02,66.09,49068.0,63.607,63.6551,63.4628,63.5301,49068.0
2022-09-08 14:00:00,66.09,66.14,66.0,66.13,49859.0,63.5301,63.5782,63.4436,63.5686,49859.0
2022-09-08 14:10:00,66.13,66.2,66.04,66.18,49318.0,63.5686,63.6358,63.482,63.6166,49318.0
2022-09-08 14:20:00,66.17,66.23,66.1,66.18,45288.0,63.607,63.6647,63.5397,63.6166,45288.0
2022-09-08 14:30:00,66.19,66.33,66.18,66.33,64381.0,63.6262,63.7608,63.6166,63.7608,64381.0
2022-09-08 14:40:00,66.32,66.32,66.05,66.07,73756.0,63.7512,63.7512,63.4917,63.5109,73756.0
2022-09-08 14:50:00,66.07,66.15,66.0,66.11,66377.0,63.5109,63.5878,63.4436,63.5493,66377.0
2022-09-08 15:00:00,66.12,66.15,66.05,66.15,98254.0,63.5589,63.5878,63.4917,63.5878,98254.0
2022-09-08 15:10:00,66.14,66.26,66.07,66.22,74966.0,63.5782,63.6935,63.5109,63.6551,74966.0
2022-09-08 15:20:00,66.21,66.4,66.21,66.37,104371.0,63.6455,63.8281,63.6455,63.7993,104371.0
2022-09-08 15:30:00,66.37,66.43,66.2,66.2,109204.0,63.7993,63.8569,63.6358,63.6358,109204.0
2022-09-08 15:40:00,66.2,66.22,66.06,66.14,108511.0,63.6358,63.6551,63.5013,63.5782,108511.0
2022-09-08 15:50:00,66.13,66.5,66.13,66.47,398098.0,63.5686,63.9242,63.5686,63.8954,398098.0
2022-09-09 09:30:00,66.25,66.75,66.12,66.53,142209.0,63.6839,64.1645,63.5589,63.9531,142209.0
2022-09-09 09:40:00,66.55,66.6,66.28,66.51,53745.0,63.9723,64.0203,63.7127,63.9338,53745.0
2022-09-09 09:50:00,66.52,66.54,66.18,66.4,78834.0,63.9434,63.9627,63.6166,63.8281,78834.0
2022-09-09 10:00:00,66.4,66.73,66.32,66.63,114120.0,63.8281,64.1453,63.7512,64.0492,114120.0
2022-09-09 10:10:00,66.63,66.71,66.49,66.64,92953.0,64.0492,64.1261,63.9146,64.0588,92953.0
2022-09-09 10:20:00,66.64,66.77,66.49,66.74,87830.0,64.0588,64.1838,63.9146,64.1549,87830.0
2022-09-09 10:30:00,66.74,66.93,66.7,66.89,58841.0,64.1549,64.3376,64.1165,64.2991,58841.0
2022-09-09 10:40:00,66.89,66.99,66.75,66.76,49194.0,64.2991,64.3952,64.1645,64.1742,49194.0
2022-09-09 10:50:00,66.77,66.77,66.49,66.53,64154.0,64.1838,64.1838,63.9146,63.9531,64154.0
2022-09-09 11:00:00,66.54,66.55,66.31,66.31,67966.0,63.9627,63.9723,63.7416,63.7416,67966.0
2022-09-09 11:10:00,66.31,66.42,66.24,66.31,182028.0,63.7416,63.8473,63.6743,63.7416,182028.0
2022-09-09 11:20:00,66.32,66.55,66.3,66.5,82361.0,63.7512,63.9723,63.732,63.9242,82361.0
2022-09-09 11:30:00,66.5,66.55,66.41,66.53,61970.0,63.9242,63.9723,63.8377,63.9531,61970.0
2022-09-09 11:40:00,66.55,66.56,66.46,66.52,64452.0,63.9723,63.9819,63.8858,63.9434,64452.0
2022-09-09 11:50:00,66.52,66.6,66.44,66.58,45739.0,63.9434,64.0203,63.8665,64.0011,45739.0
2022-09-09 12:00:00,66.58,66.61,66.42,66.48,64070.0,64.0011,64.03,63.8473,63.905,64070.0
2022-09-09 12:10:00,66.48,66.58,66.38,66.46,50335.0,63.905,64.0011,63.8089,63.8858,50335.0
2022-09-09 12:20:00,66.47,66.47,66.29,66.36,37113.0,63.8954,63.8954,63.7224,63.7896,37113.0
2022-09-09 12:30:00,66.36,66.54,66.32,66.47,76869.0,63.7896,63.9627,63.7512,63.8954,76869.0
2022-09-09 12:40:00,66.47,66.53,66.39,66.45,38894.0,63.8954,63.9531,63.8185,63.8762,38894.0
2022-09-09 12:50:00,66.45,66.5,66.32,66.35,27230.0,63.8762,63.9242,63.7512,63.78,27230.0
2022-09-09 13:00:00,66.36,66.6,66.31,66.58,37836.0,63.7896,64.0203,63.7416,64.0011,37836.0
2022-09-09 13:10:00,66.54,66.65,66.54,66.57,40869.0,63.9627,64.0684,63.9627,63.9915,40869.0
2022-09-09 13:20:00,66.55,66.59,66.5,66.53,27169.0,63.9723,64.0107,63.9242,63.9531,27169.0
2022-09-09 13:30:00,66.53,66.58,66.52,66.55,27424.0,63.9531,64.0011,63.9434,63.9723,27424.0
2022-09-09 13:40:00,66.53,66.54,66.38,66.42,51570.0,63.9531,63.9627,63.8089,63.8473,51570.0
2022-09-09 13:50:00,66.42,66.5,66.42,66.46,34732.0,63.8473,63.9242,63.8473,63.8858,34732.0
2022-09-09 14:00:00,66.45,66.46,66.35,66.43,34805.0,63.8762,63.8858,63.78,63.8569,34805.0
2022-09-09 14:10:00,66.42,66.56,66.38,66.56,50886.0,63.8473,63.9819,63.8089,63.9819,50886.0
2022-09-09 14:20:00,66.56,66.57,66.53,66.55,38331.0,63.9819,63.9915,63.9531,63.9723,38331.0
2022-09-09 14:30:00,66.55,66.6,66.48,66.58,39261.0,63.9723,64.0203,63.905,64.0011,39261.0
2022-09-09 14:40:00,66.58,66.61,66.44,66.53,58793.0,64.0011,64.03,63.8665,63.9531,58793.0
2022-09-09 14:50:00,66.53,66.61,66.47,66.59,44113.0,63.9531,64.03,63.8954,64.0107,44113.0
2022-09-09 15:00:00,66.59,66.62,66.48,66.48,77728.0,64.0107,64.0396,63.905,63.905,77728.0
2022-09-09 15:10:00,66.48,66.58,66.46,66.53,70364.0,63.905,64.0011,63.8858,63.9531,70364.0
2022-09-09 15:20:00,66.53,66.58,66.45,66.53,83102.0,63.9531,64.0011,63.8762,63.9531,83102.0
2022-09-09 15:30:00,66.53,66.54,66.39,66.45,73737.0,63.9531,63.9627,63.8185,63.8762,73737.0
2022-09-09 15:40:00,66.45,66.64,66.43,66.6,142420.0,63.8762,64.0588,63.8569,64.0203,142420.0
2022-09-09 15:50:00,66.59,66.74,66.55,66.68,526196.0,64.0107,64.1549,63.9723,64.0972,526196.0
2022-09-12 09:30:00,66.99,67.77,66.82,67.38,133603.0,64.3952,65.145,64.2318,64.7701,133603.0
2022-09-12 09:40:00,67.42,67.5,67.24,67.24,57470.0,64.8086,64.8855,64.6356,64.6356,57470.0
2022-09-12 09:50:00,67.26,67.49,67.24,67.38,65463.0,64.6548,64.8759,64.6356,64.7701,65463.0
2022-09-12 10:00:00,67.39,67.65,67.34,67.5,84265.0,64.7797,65.0297,64.7317,64.8855,84265.0
2022-09-12 10:10:00,67.48,67.8,67.42,67.73,72886.0,64.8663,65.1739,64.8086,65.1066,72886.0
2022-09-12 10:20:00,67.75,67.78,67.53,67.54,66949.0,65.1258,65.1546,64.9143,64.9239,66949.0
2022-09-12 10:30:00,67.55,67.57,67.24,67.29,48826.0,64.9336,64.9528,64.6356,64.6836,48826.0
2022-09-12 10:40:00,67.29,67.4,67.22,67.39,32648.0,64.6836,64.7894,64.6163,64.7797,32648.0
2022-09-12 10:50:00,67.4,67.43,67.04,67.07,56831.0,64.7894,64.8182,64.4433,64.4721,56831.0
2022-09-12 11:00:00,67.05,67.07,66.9,67.0,40468.0,64.4529,64.4721,64.3087,64.4049,40468.0
2022-09-12 11:10:00,66.99,67.06,66.89,66.96,47519.0,64.3952,64.4625,64.2991,64.3664,47519.0
2022-09-12 11:20:00,66.97,67.22,66.96,67.19,40511.0,64.376,64.6163,64.3664,64.5875,40511.0
2022-09-12 11:30:00,67.19,67.21,66.9,66.96,37856.0,64.5875,64.6067,64.3087,64.3664,37856.0
2022-09-12 11:40:00,66.95,66.98,66.82,66.86,67924.0,64.3568,64.3856,64.2318,64.2703,67924.0
2022-09-12 11:50:00,66.86,66.87,66.49,66.62,61654.0,64.2703,64.2799,63.9146,64.0396,61654.0
2022-09-12 12:00:00,66.63,66.68,66.54,66.54,48008.0,64.0492,64.0972,63.9627,63.9627,48008.0
2022-09-12 12:10:00,66.53,66.68,66.49,66.62,45904.0,63.9531,64.0972,63.9146,64.0396,45904.0
2022-09-12 12:20:00,66.61,66.84,66.58,66.76,47151.0,64.03,64.2511,64.0011,64.1742,47151.0
2022-09-12 12:30:00,66.76,66.82,66.71,66.82,41831.0,64.1742,64.2318,64.1261,64.2318,41831.0
2022-09-12 12:40:00,66.81,66.84,66.71,66.79,40479.0,64.2222,64.2511,64.1261,64.203,40479.0
2022-09-12 12:50:00,66.8,67.01,66.8,67.01,47565.0,64.2126,64.4145,64.2126,64.4145,47565.0
2022-09-12 13:00:00,67.01,67.01,66.8,66.88,36974.0,64.4145,64.4145,64.2126,64.2895,36974.0
2022-09-12 13:10:00,66.89,66.89,66.8,66.87,39261.0,64.2991,64.2991,64.2126,64.2799,39261.0
2022-09-12 13:20:00,66.86,66.93,66.82,66.93,52734.0,64.2703,64.3376,64.2318,64.3376,52734.0
2022-09-12 13:30:00,66.92,66.93,66.76,66.8,42528.0,64.328,64.3376,64.1742,64.2126,42528.0
2022-09-12 13:40:00,66.81,66.82,66.7,66.79,46250.0,64.2222,64.2318,64.1165,64.203,46250.0
2022-09-12 13:50:00,66.8,66.96,66.78,66.93,39639.0,64.2126,64.3664,64.1934,64.3376,39639.0
2022-09-12 14:00:00,66.93,66.95,66.82,66.83,35825.0,64.3376,64.3568,64.2318,64.2414,35825.0
2022-09-12 14:10:00,66.82,66.95,66.79,66.86,63625.0,64.2318,64.3568,64.203,64.2703,63625.0
2022-09-12 14:20:00,66.86,66.94,66.8,66.84,60716.0,64.2703,64.3472,64.2126,64.2511,60716.0
2022-09-12 14:30:00,66.84,66.95,66.83,66.94,48156.0,64.2511,64.3568,64.2414,64.3472,48156.0
2022-09-12 14:40:00,66.94,67.04,66.92,67.03,47701.0,64.3472,64.4433,64.328,64.4337,47701.0
2022-09-12 14:50:00,67.03,67.11,67.01,67.02,51018.0,64.4337,64.5106,64.4145,64.4241,51018.0
2022-09-12 15:00:00,67.03,67.05,66.93,67.05,47708.0,64.4337,64.4529,64.3376,64.4529,47708.0
2022-09-12 15:10:00,67.04,67.07,66.98,67.02,39749.0,64.4433,64.4721,64.3856,64.4241,39749.0
2022-09-12 15:20:00,67.02,67.04,66.92,66.94,53041.0,64.4241,64.4433,64.328,64.3472,53041.0
2022-09-12 15:30:00,66.94,66.94,66.78,66.8,68021.0,64.3472,64.3472,64.1934,64.2126,68021.0
2022-09-12 15:40:00,66.8,66.87,66.75,66.87,80977.0,64.2126,64.2799,64.1645,64.2799,80977.0
2022-09-12 15:50:00,66.86,67.03,66.81,66.99,375842.0,64.2703,64.4337,64.2222,64.3952,375842.0
2022-09-13 09:30:00,65.34,65.94,65.21,65.77,134661.0,62.8092,63.3859,62.6842,63.2225,134661.0
2022-09-13 09:40:00,65.75,65.93,65.69,65.87,49963.0,63.2033,63.3763,63.1456,63.3186,49963.0
2022-09-13 09:50:00,65.88,66.01,65.69,65.69,57237.0,63.3282,63.4532,63.1456,63.1456,57237.0
2022-09-13 10:00:00,65.67,65.84,65.51,65.52,202053.0,63.1264,63.2898,62.9726,62.9822,202053.0
2022-09-13 10:10:00,65.51,65.93,65.5,65.93,75069.0,62.9726,63.3763,62.963,63.3763,75069.0
2022-09-13 10:20:00,65.91,65.92,65.61,65.67,47413.0,63.3571,63.3667,63.0687,63.1264,47413.0
2022-09-13 10:30:00,65.65,65.73,65.46,65.49,51135.0,63.1071,63.184,62.9245,62.9533,51135.0
2022-09-13 10:40:00,65.5,65.56,65.29,65.29,48398.0,62.963,63.0206,62.7611,62.7611,48398.0
2022-09-13 10:50:00,65.29,65.56,65.28,65.51,85145.0,62.7611,63.0206,62.7515,62.9726,85145.0
2022-09-13 11:00:00,65.5,65.66,65.44,65.53,32555.0,62.963,63.1168,62.9053,62.9918,32555.0
2022-09-13 11:10:00,65.52,65.6,65.39,65.52,38880.0,62.9822,63.0591,62.8572,62.9822,38880.0
2022-09-13 11:20:00,65.49,65.62,65.48,65.61,30654.0,62.9533,63.0783,62.9437,63.0687,30654.0
2022-09-13 11:30:00,65.6,65.69,65.46,65.66,41459.0,63.0591,63.1456,62.9245,63.1168,41459.0
2022-09-13 11:40:00,65.66,65.68,65.52,65.55,126908.0,63.1168,63.136,62.9822,63.011,126908.0
2022-09-13 11:50:00,65.56,65.74,65.54,65.67,71410.0,63.0206,63.1937,63.0014,63.1264,71410.0
2022-09-13 12:00:00,65.66,65.78,65.58,65.69,30733.0,63.1168,63.2321,63.0399,63.1456,30733.0
2022-09-13 12:10:00,65.68,65.75,65.6,65.67,47930.0,63.136,63.2033,63.0591,63.1264,47930.0
2022-09-13 12:20:00,65.67,65.79,65.6,65.6,53896.0,63.1264,63.2417,63.0591,63.0591,53896.0
2022-09-13 12:30:00,65.6,65.69,65.5,65.63,37407.0,63.0591,63.1456,62.963,63.0879,37407.0
2022-09-13 12:40:00,65.64,65.68,65.59,65.67,26931.0,63.0975,63.136,63.0495,63.1264,26931.0
2022-09-13 12:50:00,65.67,65.67,65.54,65.57,48359.0,63.1264,63.1264,63.0014,63.0302,48359.0
2022-09-13 13:00:00,65.57,65.61,65.46,65.46,59905.0,63.0302,63.0687,62.9245,62.9245,59905.0
2022-09-13 13:10:00,65.47,65.64,65.46,65.54,48371.0,62.9341,63.0975,62.9245,63.0014,48371.0
2022-09-13 13:20:00,65.54,65.71,65.49,65.69,34630.0,63.0014,63.1648,62.9533,63.1456,34630.0
2022-09-13 13:30:00,65.69,65.76,65.6,65.61,32309.0,63.1456,63.2129,63.0591,63.0687,32309.0
2022-09-13 13:40:00,65.61,65.62,65.49,65.54,40094.0,63.0687,63.0783,62.9533,63.0014,40094.0
2022-09-13 13:50:00,65.54,65.55,65.39,65.41,32728.0,63.0014,63.011,62.8572,62.8764,32728.0
2022-09-13 14:00:00,65.41,65.46,65.32,65.42,111111.0,62.8764,62.9245,62.7899,62.8861,111111.0
2022-09-13 14:10:00,65.42,65.43,65.24,65.28,38778.0,62.8861,62.8957,62.713,62.7515,38778.0
2022-09-13 14:20:00,65.28,65.32,65.1,65.12,37585.0,62.7515,62.7899,62.5784,62.5977,37585.0
2022-09-13 14:30:00,65.1,65.14,64.96,64.98,32590.0,62.5784,62.6169,62.4439,62.4631,32590.0
2022-09-13 14:40:00,64.97,64.99,64.87,64.9,50220.0,62.4535,62.4727,62.3574,62.3862,50220.0
2022-09-13 14:50:00,64.9,64.96,64.83,64.95,116317.0,62.3862,62.4439,62.3189,62.4343,116317.0
2022-09-13 15:00:00,64.95,64.97,64.74,64.78,97143.0,62.4343,62.4535,62.2324,62.2708,97143.0
2022-09-13 15:10:00,64.77,64.8,64.66,64.69,89909.0,62.2612,62.2901,62.1555,62.1843,89909.0
2022-09-13 15:20:00,64.68,64.8,64.63,64.63,97047.0,62.1747,62.2901,62.1267,62.1267,97047.0
2022-09-13 15:30:00,64.64,64.64,64.37,64.52,110717.0,62.1363,62.1363,61.8767,62.0209,110717.0
2022-09-13 15:40:00,64.51,64.58,64.4,64.51,303602.0,62.0113,62.0786,61.9056,62.0113,303602.0
2022-09-13 15:50:00,64.52,64.66,64.49,64.58,645594.0,62.0209,62.1555,61.9921,62.0786,645594.0
2022-09-14 09:30:00,64.9,65.11,64.66,64.8,119634.0,62.3862,62.5881,62.1555,62.2901,119634.0
2022-09-14 09:40:00,64.74,64.94,64.7,64.78,54430.0,62.2324,62.4246,62.1939,62.2708,54430.0
2022-09-14 09:50:00,64.78,64.9,64.66,64.85,35760.0,62.2708,62.3862,62.1555,62.3381,35760.0
2022-09-14 10:00:00,64.81,64.88,64.61,64.61,76013.0,62.2997,62.367,62.1074,62.1074,76013.0
2022-09-14 10:10:00,64.61,64.66,64.41,64.56,77307.0,62.1074,62.1555,61.9152,62.0594,77307.0
2022-09-14 10:20:00,64.56,64.57,64.13,64.13,70784.0,62.0594,62.069,61.646,61.646,70784.0
2022-09-14 10:30:00,64.09,64.51,64.08,64.47,108163.0,61.6076,62.0113,61.598,61.9729,108163.0
2022-09-14 10:40:00,64.46,64.55,64.39,64.48,113138.0,61.9632,62.0498,61.8959,61.9825,113138.0
2022-09-14 10:50:00,64.49,64.78,64.45,64.76,112637.0,61.9921,62.2708,61.9536,62.2516,112637.0
2022-09-14 11:00:00,64.77,64.84,64.61,64.76,56171.0,62.2612,62.3285,62.1074,62.2516,56171.0
2022-09-14 11:10:00,64.78,64.79,64.62,64.66,61066.0,62.2708,62.2805,62.117,62.1555,61066.0
2022-09-14 11:20:00,64.67,64.68,64.59,64.6,46556.0,62.1651,62.1747,62.0882,62.0978,46556.0
2022-09-14 11:30:00,64.61,64.79,64.59,64.77,55963.0,62.1074,62.2805,62.0882,62.2612,55963.0
2022-09-14 11:40:00,64.76,64.95,64.75,64.81,46672.0,62.2516,62.4343,62.242,62.2997,46672.0
2022-09-14 11:50:00,64.82,64.83,64.7,64.72,46105.0,62.3093,62.3189,62.1939,62.2132,46105.0
2022-09-14 12:00:00,64.71,64.75,64.64,64.66,40454.0,62.2036,62.242,62.1363,62.1555,40454.0
2022-09-14 12:10:00,64.66,64.78,64.62,64.74,35489.0,62.1555,62.2708,62.117,62.2324,35489.0
2022-09-14 12:20:00,64.74,64.78,64.62,64.63,34416.0,62.2324,62.2708,62.117,62.1267,34416.0
2022-09-14 12:30:00,64.63,64.65,64.39,64.51,84091.0,62.1267,62.1459,61.8959,62.0113,84091.0
2022-09-14 12:40:00,64.5,64.66,64.49,64.63,48694.0,62.0017,62.1555,61.9921,62.1267,48694.0
2022-09-14 12:50:00,64.61,64.67,64.52,64.54,44588.0,62.1074,62.1651,62.0209,62.0401,44588.0
2022-09-14 13:00:00,64.54,64.63,64.51,64.55,42848.0,62.0401,62.1267,62.0113,62.0498,42848.0
2022-09-14 13:10:00,64.56,64.6,64.5,64.51,40114.0,62.0594,62.0978,62.0017,62.0113,40114.0
2022-09-14 13:20:00,64.5,64.52,64.41,64.46,44105.0,62.0017,62.0209,61.9152,61.9632,44105.0
2022-09-14 13:30:00,64.46,64.5,64.3,64.32,64006.0,61.9632,62.0017,61.8094,61.8287,64006.0
2022-09-14 13:40:00,64.31,64.34,64.05,64.12,89735.0,61.819,61.8479,61.5691,61.6364,89735.0
2022-09-14 13:50:00,64.11,64.27,64.09,64.11,102826.0,61.6268,61.7806,61.6076,61.6268,102826.0
2022-09-14 14:00:00,64.12,64.14,64.01,64.09,70897.0,61.6364,61.6556,61.5307,61.6076,70897.0
2022-09-14 14:10:00,64.08,64.19,64.01,64.19,40678.0,61.598,61.7037,61.5307,61.7037,40678.0
2022-09-14 14:20:00,64.19,64.21,64.07,64.09,55413.0,61.7037,61.7229,61.5883,61.6076,55413.0
2022-09-14 14:30:00,64.09,64.23,64.08,64.19,56681.0,61.6076,61.7421,61.598,61.7037,56681.0
2022-09-14 14:40:00,64.2,64.22,64.02,64.1,60371.0,61.7133,61.7325,61.5403,61.6172,60371.0
2022-09-14 14:50:00,64.1,64.12,63.89,63.92,121244.0,61.6172,61.6364,61.4153,61.4442,121244.0
2022-09-14 15:00:00,63.93,64.06,63.91,64.06,67743.0,61.4538,61.5787,61.4345,61.5787,67743.0
2022-09-14 15:10:00,64.06,64.06,63.71,63.78,83520.0,61.5787,61.5787,61.2423,61.3096,83520.0
2022-09-14 15:20:00,63.78,63.92,63.74,63.84,153228.0,61.3096,61.4442,61.2711,61.3673,153228.0
2022-09-14 15:30:00,63.84,63.9,63.71,63.89,95627.0,61.3673,61.4249,61.2423,61.4153,95627.0
2022-09-14 15:40:00,63.88,64.06,63.84,64.01,117453.0,61.4057,61.5787,61.3673,61.5307,117453.0
2022-09-14 15:50:00,64.01,64.42,64.0,64.37,372024.0,61.5307,61.9248,61.5211,61.8767,372024.0
2022-09-15 09:30:00,64.67,65.05,64.5,64.9,141309.0,62.1651,62.5304,62.0017,62.3862,141309.0
2022-09-15 09:40:00,64.9,65.26,64.9,65.26,70294.0,62.3862,62.7323,62.3862,62.7323,70294.0
2022-09-15 09:50:00,65.28,65.38,65.23,65.29,54045.0,62.7515,62.8476,62.7034,62.7611,54045.0
2022-09-15 10:00:00,65.31,65.75,65.3,65.58,113670.0,62.7803,63.2033,62.7707,63.0399,113670.0
2022-09-15 10:10:00,65.58,65.82,65.49,65.7,102355.0,63.0399,63.2706,62.9533,63.1552,102355.0
2022-09-15 10:20:00,65.69,65.7,65.24,65.24,113364.0,63.1456,63.1552,62.713,62.713,113364.0
2022-09-15 10:30:00,65.23,65.34,65.13,65.16,50452.0,62.7034,62.8092,62.6073,62.6361,50452.0
2022-09-15 10:40:00,65.16,65.17,64.92,64.92,71478.0,62.6361,62.6457,62.4054,62.4054,71478.0
2022-09-15 10:50:00,64.91,64.91,64.58,64.66,42743.0,62.3958,62.3958,62.0786,62.1555,42743.0
2022-09-15 11:00:00,64.65,64.86,64.62,64.7,30375.0,62.1459,62.3477,62.117,62.1939,30375.0
2022-09-15 11:10:00,64.68,64.72,64.52,64.72,32931.0,62.1747,62.2132,62.0209,62.2132,32931.0
2022-09-15 11:20:00,64.7,64.9,64.68,64.9,41180.0,62.1939,62.3862,62.1747,62.3862,41180.0
2022-09-15 11:30:00,64.9,64.94,64.82,64.84,37274.0,62.3862,62.4246,62.3093,62.3285,37274.0
2022-09-15 11:40:00,64.83,65.05,64.83,64.95,30485.0,62.3189,62.5304,62.3189,62.4343,30485.0
2022-09-15 11:50:00,64.95,65.12,64.79,65.0,128241.0,62.4343,62.5977,62.2805,62.4823,128241.0
2022-09-15 12:00:00,64.99,65.26,64.97,64.99,132648.0,62.4727,62.7323,62.4535,62.4727,132648.0
2022-09-15 12:10:00,64.96,64.98,64.87,64.95,35973.0,62.4439,62.4631,62.3574,62.4343,35973.0
2022-09-15 12:20:00,64.94,64.99,64.75,64.79,48496.0,62.4246,62.4727,62.242,62.2805,48496.0
2022-09-15 12:30:00,64.77,64.94,64.77,64.94,49282.0,62.2612,62.4246,62.2612,62.4246,49282.0
2022-09-15 12:40:00,64.93,65.04,64.9,64.95,32445.0,62.415,62.5208,62.3862,62.4343,32445.0
2022-09-15 12:50:00,64.95,65.1,64.95,65.09,31918.0,62.4343,62.5784,62.4343,62.5688,31918.0
2022-09-15 13:00:00,65.1,65.34,65.1,65.27,47344.0,62.5784,62.8092,62.5784,62.7419,47344.0
2022-09-15 13:10:00,65.26,65.37,65.25,65.37,39310.0,62.7323,62.838,62.7226,62.838,39310.0
2022-09-15 13:20:00,65.36,65.52,65.35,65.44,49665.0,62.8284,62.9822,62.8188,62.9053,49665.0
2022-09-15 13:30:00,65.44,65.45,65.29,65.3,33130.0,62.9053,62.9149,62.7611,62.7707,33130.0
2022-09-15 13:40:00,65.29,65.37,65.24,65.26,41843.0,62.7611,62.838,62.713,62.7323,41843.0
2022-09-15 13:50:00,65.26,65.3,65.21,65.26,26263.0,62.7323,62.7707,62.6842,62.7323,26263.0
2022-09-15 14:00:00,65.27,65.27,64.91,64.93,40128.0,62.7419,62.7419,62.3958,62.415,40128.0
2022-09-15 14:10:00,64.94,65.14,64.93,65.12,52954.0,62.4246,62.6169,62.415,62.5977,52954.0
2022-09-15 14:20:00,65.12,65.19,65.07,65.19,48529.0,62.5977,62.665,62.5496,62.665,48529.0
2022-09-15 14:30:00,65.2,65.31,65.18,65.3,61461.0,62.6746,62.7803,62.6553,62.7707,61461.0
2022-09-15 14:40:00,65.29,65.33,65.04,65.05,57827.0,62.7611,62.7995,62.5208,62.5304,57827.0
2022-09-15 14:50:00,65.04,65.1,64.98,64.98,40581.0,62.5208,62.5784,62.4631,62.4631,40581.0
2022-09-15 15:00:00,65.01,65.03,64.91,64.92,171489.0,62.4919,62.5112,62.3958,62.4054,171489.0
2022-09-15 15:10:00,64.9,64.9,64.7,64.71,79016.0,62.3862,62.3862,62.1939,62.2036,79016.0
2022-09-15 15:20:00,64.71,64.81,64.64,64.75,127307.0,62.2036,62.2997,62.1363,62.242,127307.0
2022-09-15 15:30:00,64.75,64.89,64.73,64.87,113898.0,62.242,62.3766,62.2228,62.3574,113898.0
2022-09-15 15:40:00,64.87,65.02,64.81,64.97,150262.0,62.3574,62.5015,62.2997,62.4535,150262.0
2022-09-15 15:50:00,64.94,65.09,64.78,64.89,401979.0,62.4246,62.5688,62.2708,62.3766,401979.0
2022-09-16 09:30:00,64.28,64.68,64.01,64.67,986275.0,61.7902,62.1747,61.5307,62.1651,986275.0
2022-09-16 09:40:00,64.65,64.85,64.6,64.64,84910.0,62.1459,62.3381,62.0978,62.1363,84910.0
2022-09-16 09:50:00,64.63,64.74,64.31,64.35,67998.0,62.1267,62.2324,61.819,61.8575,67998.0
2022-09-16 10:00:00,64.38,64.58,64.29,64.31,73188.0,61.8863,62.0786,61.7998,61.819,73188.0
2022-09-16 10:10:00,64.32,64.6,64.32,64.47,43774.0,61.8287,62.0978,61.8287,61.9729,43774.0
2022-09-16 10:20:00,64.49,64.89,64.49,64.76,75854.0,61.9921,62.3766,61.9921,62.2516,75854.0
2022-09-16 10:30:00,64.76,65.25,64.76,65.09,67267.0,62.2516,62.7226,62.2516,62.5688,67267.0
2022-09-16 10:40:00,65.11,65.19,64.95,64.95,62901.0,62.5881,62.665,62.4343,62.4343,62901.0
2022-09-16 10:50:00,64.96,65.15,64.78,64.81,48401.0,62.4439,62.6265,62.2708,62.2997,48401.0
2022-09-16 11:00:00,64.81,64.96,64.78,64.79,40245.0,62.2997,62.4439,62.2708,62.2805,40245.0
2022-09-16 11:10:00,64.78,65.1,64.7,65.02,54988.0,62.2708,62.5784,62.1939,62.5015,54988.0
2022-09-16 11:20:00,65.01,65.01,64.75,64.81,85093.0,62.4919,62.4919,62.242,62.2997,85093.0
2022-09-16 11:30:00,64.81,64.84,64.68,64.73,52633.0,62.2997,62.3285,62.1747,62.2228,52633.0
2022-09-16 11:40:00,64.73,64.9,64.72,64.82,45757.0,62.2228,62.3862,62.2132,62.3093,45757.0
2022-09-16 11:50:00,64.82,64.91,64.77,64.91,61964.0,62.3093,62.3958,62.2612,62.3958,61964.0
2022-09-16 12:00:00,64.89,64.9,64.68,64.68,37514.0,62.3766,62.3862,62.1747,62.1747,37514.0
2022-09-16 12:10:00,64.69,64.73,64.63,64.64,33467.0,62.1843,62.2228,62.1267,62.1363,33467.0
2022-09-16 12:20:00,64.63,64.63,64.47,64.53,40207.0,62.1267,62.1267,61.9729,62.0305,40207.0
2022-09-16 12:30:00,64.53,64.58,64.35,64.4,41012.0,62.0305,62.0786,61.8575,61.9056,41012.0
2022-09-16 12:40:00,64.4,64.49,64.4,64.47,24087.0,61.9056,61.9921,61.9056,61.9729,24087.0
2022-09-16 12:50:00,64.46,64.61,64.44,64.57,37014.0,61.9632,62.1074,61.944,62.069,37014.0
2022-09-16 13:00:00,64.56,64.59,64.4,64.46,27960.0,62.0594,62.0882,61.9056,61.9632,27960.0
2022-09-16 13:10:00,64.46,64.5,64.37,64.38,31805.0,61.9632,62.0017,61.8767,61.8863,31805.0
2022-09-16 13:20:00,64.39,64.44,64.35,64.42,29258.0,61.8959,61.944,61.8575,61.9248,29258.0
2022-09-16 13:30:00,64.41,64.5,64.33,64.43,36637.0,61.9152,62.0017,61.8383,61.9344,36637.0
2022-09-16 13:40:00,64.45,64.47,64.28,64.31,32158.0,61.9536,61.9729,61.7902,61.819,32158.0
2022-09-16 13:50:00,64.32,64.37,64.27,64.35,37064.0,61.8287,61.8767,61.7806,61.8575,37064.0
2022-09-16 14:00:00,64.34,64.4,64.31,64.36,49817.0,61.8479,61.9056,61.819,61.8671,49817.0
2022-09-16 14:10:00,64.36,64.42,64.28,64.41,47970.0,61.8671,61.9248,61.7902,61.9152,47970.0
2022-09-16 14:20:00,64.41,64.67,64.39,64.6,63866.0,61.9152,62.1651,61.8959,62.0978,63866.0
2022-09-16 14:30:00,64.59,64.65,64.49,64.54,37308.0,62.0882,62.1459,61.9921,62.0401,37308.0
2022-09-16 14:40:00,64.53,64.68,64.47,64.65,70154.0,62.0305,62.1747,61.9729,62.1459,70154.0
2022-09-16 14:50:00,64.65,64.7,64.58,64.58,83333.0,62.1459,62.1939,62.0786,62.0786,83333.0
2022-09-16 15:00:00,64.57,64.78,64.55,64.69,78763.0,62.069,62.2708,62.0498,62.1843,78763.0
2022-09-16 15:10:00,64.67,64.69,64.48,64.52,85062.0,62.1651,62.1843,61.9825,62.0209,85062.0
2022-09-16 15:20:00,64.53,64.69,64.52,64.55,111613.0,62.0305,62.1843,62.0209,62.0498,111613.0
2022-09-16 15:30:00,64.55,64.69,64.42,64.69,117624.0,62.0498,62.1843,61.9248,62.1843,117624.0
2022-09-16 15:40:00,64.69,64.77,64.62,64.76,131175.0,62.1843,62.2612,62.117,62.2516,131175.0
2022-09-16 15:50:00,64.75,64.9,64.59,64.66,540371.0,62.242,62.3862,62.0882,62.1555,540371.0
2022-09-19 09:30:00,64.25,64.76,64.17,64.69,135892.0,61.7614,62.2516,61.6845,62.1843,135892.0
2022-09-19 09:40:00,64.72,65.03,64.64,64.98,92671.0,62.2132,62.5112,62.1363,62.4631,92671.0
2022-09-19 09:50:00,64.98,65.08,64.85,64.97,68129.0,62.4631,62.5592,62.3381,62.4535,68129.0
2022-09-19 10:00:00,64.98,64.98,64.65,64.67,46617.0,62.4631,62.4631,62.1459,62.1651,46617.0
2022-09-19 10:10:00,64.64,64.97,64.61,64.74,65744.0,62.1363,62.4535,62.1074,62.2324,65744.0
2022-09-19 10:20:00,64.75,64.85,64.68,64.82,141328.0,62.242,62.3381,62.1747,62.3093,141328.0
2022-09-19 10:30:00,64.82,64.95,64.66,64.92,139322.0,62.3093,62.4343,62.1555,62.4054,139322.0
2022-09-19 10:40:00,64.93,65.22,64.93,65.14,43434.0,62.415,62.6938,62.415,62.6169,43434.0
2022-09-19 10:50:00,65.14,65.16,64.9,64.98,27554.0,62.6169,62.6361,62.3862,62.4631,27554.0
2022-09-19 11:00:00,64.99,65.27,64.99,65.2,40743.0,62.4727,62.7419,62.4727,62.6746,40743.0
2022-09-19 11:10:00,65.21,65.27,65.07,65.09,36495.0,62.6842,62.7419,62.5496,62.5688,36495.0
2022-09-19 11:20:00,65.07,65.1,64.89,64.92,28788.0,62.5496,62.5784,62.3766,62.4054,28788.0
2022-09-19 11:30:00,64.93,64.96,64.72,64.75,30577.0,62.415,62.4439,62.2132,62.242,30577.0
2022-09-19 11:40:00,64.75,64.98,64.74,64.98,25346.0,62.242,62.4631,62.2324,62.4631,25346.0
2022-09-19 11:50:00,64.96,64.99,64.83,64.92,17479.0,62.4439,62.4727,62.3189,62.4054,17479.0
2022-09-19 12:00:00,64.93,65.0,64.81,64.98,47172.0,62.415,62.4823,62.2997,62.4631,47172.0
2022-09-19 12:10:00,64.97,65.06,64.93,64.97,28030.0,62.4535,62.54,62.415,62.4535,28030.0
2022-09-19 12:20:00,64.93,64.97,64.88,64.92,27583.0,62.415,62.4535,62.367,62.4054,27583.0
2022-09-19 12:30:00,64.92,65.07,64.82,65.06,111533.0,62.4054,62.5496,62.3093,62.54,111533.0
2022-09-19 12:40:00,65.06,65.09,65.0,65.08,24861.0,62.54,62.5688,62.4823,62.5592,24861.0
2022-09-19 12:50:00,65.08,65.28,65.07,65.28,48331.0,62.5592,62.7515,62.5496,62.7515,48331.0
2022-09-19 13:00:00,65.28,65.29,65.18,65.22,43591.0,62.7515,62.7611,62.6553,62.6938,43591.0
2022-09-19 13:10:00,65.22,65.22,64.97,65.01,32561.0,62.6938,62.6938,62.4535,62.4919,32561.0
2022-09-19 13:20:00,65.02,65.17,64.99,65.16,34975.0,62.5015,62.6457,62.4727,62.6361,34975.0
2022-09-19 13:30:00,65.17,65.19,64.92,64.99,38290.0,62.6457,62.665,62.4054,62.4727,38290.0
2022-09-19 13:40:00,64.99,65.12,64.97,65.02,50326.0,62.4727,62.5977,62.4535,62.5015,50326.0
2022-09-19 13:50:00,65.01,65.07,64.97,64.97,73492.0,62.4919,62.5496,62.4535,62.4535,73492.0
2022-09-19 14:00:00,64.99,65.02,64.9,64.95,46366.0,62.4727,62.5015,62.3862,62.4343,46366.0
2022-09-19 14:10:00,64.96,64.96,64.85,64.89,40944.0,62.4439,62.4439,62.3381,62.3766,40944.0
2022-09-19 14:20:00,64.89,64.96,64.79,64.82,59790.0,62.3766,62.4439,62.2805,62.3093,59790.0
2022-09-19 14:30:00,64.82,64.86,64.78,64.83,126153.0,62.3093,62.3477,62.2708,62.3189,126153.0
2022-09-19 14:40:00,64.82,64.84,64.76,64.82,48530.0,62.3093,62.3285,62.2516,62.3093,48530.0
2022-09-19 14:50:00,64.82,65.03,64.82,65.01,53381.0,62.3093,62.5112,62.3093,62.4919,53381.0
2022-09-19 15:00:00,65.01,65.17,65.0,65.15,51980.0,62.4919,62.6457,62.4823,62.6265,51980.0
2022-09-19 15:10:00,65.16,65.36,65.12,65.21,94393.0,62.6361,62.8284,62.5977,62.6842,94393.0
2022-09-19 15:20:00,65.22,65.51,65.2,65.43,88380.0,62.6938,62.9726,62.6746,62.8957,88380.0
2022-09-19 15:30:00,65.44,65.55,65.43,65.51,64003.0,62.9053,63.011,62.8957,62.9726,64003.0
2022-09-19 15:40:00,65.51,65.59,65.45,65.46,72013.0,62.9726,63.0495,62.9149,62.9245,72013.0
2022-09-19 15:50:00,65.46,65.59,65.36,65.55,314210.0,62.9245,63.0495,62.8284,63.011,314210.0
2022-09-20 09:30:00,64.95,65.0,64.4,64.46,139329.0,62.4343,62.4823,61.9056,61.9632,139329.0
2022-09-20 09:40:00,64.47,64.49,64.24,64.24,79028.0,61.9729,61.9921,61.7518,61.7518,79028.0
2022-09-20 09:50:00,64.25,64.65,64.19,64.52,111703.0,61.7614,62.1459,61.7037,62.0209,111703.0
2022-09-20 10:00:00,64.52,64.68,64.37,64.54,47764.0,62.0209,62.1747,61.8767,62.0401,47764.0
2022-09-20 10:10:00,64.56,64.6,64.42,64.42,60520.0,62.0594,62.0978,61.9248,61.9248,60520.0
2022-09-20 10:20:00,64.4,64.48,64.26,64.3,50418.0,61.9056,61.9825,61.771,61.8094,50418.0
2022-09-20 10:30:00,64.29,64.29,64.07,64.14,63001.0,61.7998,61.7998,61.5883,61.6556,63001.0
2022-09-20 10:40:00,64.12,64.24,64.09,64.21,43452.0,61.6364,61.7518,61.6076,61.7229,43452.0
2022-09-20 10:50:00,64.2,64.3,64.09,64.19,57353.0,61.7133,61.8094,61.6076,61.7037,57353.0
2022-09-20 11:00:00,64.18,64.34,64.17,64.28,74760.0,61.6941,61.8479,61.6845,61.7902,74760.0
2022-09-20 11:10:00,64.26,64.3,64.01,64.04,68934.0,61.771,61.8094,61.5307,61.5595,68934.0
2022-09-20 11:20:00,64.03,64.07,63.93,64.05,56186.0,61.5499,61.5883,61.4538,61.5691,56186.0
2022-09-20 11:30:00,64.04,64.1,63.87,63.9,51632.0,61.5595,61.6172,61.3961,61.4249,51632.0
2022-09-20 11:40:00,63.91,63.96,63.86,63.95,46606.0,61.4345,61.4826,61.3865,61.473,46606.0
2022-09-20 11:50:00,63.94,64.1,63.88,64.03,40122.0,61.4634,61.6172,61.4057,61.5499,40122.0
2022-09-20 12:00:00,64.02,64.11,63.96,64.06,39963.0,61.5403,61.6268,61.4826,61.5787,39963.0
2022-09-20 12:10:00,64.06,64.14,63.86,63.87,50190.0,61.5787,61.6556,61.3865,61.3961,50190.0
2022-09-20 12:20:00,63.88,63.89,63.67,63.67,45543.0,61.4057,61.4153,61.2038,61.2038,45543.0
2022-09-20 12:30:00,63.68,63.73,63.53,63.54,30411.0,61.2135,61.2615,61.0693,61.0789,30411.0
2022-09-20 12:40:00,63.54,63.54,63.44,63.47,36859.0,61.0789,61.0789,60.9827,61.0116,36859.0
2022-09-20 12:50:00,63.47,63.52,63.44,63.49,31321.0,61.0116,61.0596,60.9827,61.0308,31321.0
2022-09-20 13:00:00,63.49,63.51,63.3,63.39,34234.0,61.0308,61.05,60.8482,60.9347,34234.0
2022-09-20 13:10:00,63.39,63.39,63.15,63.17,36159.0,60.9347,60.9347,60.704,60.7232,36159.0
2022-09-20 13:20:00,63.18,63.21,63.02,63.03,37581.0,60.7328,60.7617,60.579,60.5886,37581.0
2022-09-20 13:30:00,63.02,63.03,62.93,63.0,38942.0,60.579,60.5886,60.4925,60.5598,38942.0
2022-09-20 13:40:00,63.0,63.09,62.94,62.94,48756.0,60.5598,60.6463,60.5021,60.5021,48756.0
2022-09-20 13:50:00,62.93,62.95,62.75,62.81,69066.0,60.4925,60.5117,60.3195,60.3771,69066.0
2022-09-20 14:00:00,62.8,63.0,62.78,63.0,83781.0,60.3675,60.5598,60.3483,60.5598,83781.0
2022-09-20 14:10:00,63.01,63.03,62.89,63.03,58111.0,60.5694,60.5886,60.454,60.5886,58111.0
2022-09-20 14:20:00,63.02,63.15,62.98,63.02,47180.0,60.579,60.704,60.5406,60.579,47180.0
2022-09-20 14:30:00,63.01,63.07,62.97,63.04,39878.0,60.5694,60.6271,60.531,60.5982,39878.0
2022-09-20 14:40:00,63.06,63.36,62.98,63.32,131723.0,60.6175,60.9058,60.5406,60.8674,131723.0
2022-09-20 14:50:00,63.32,63.46,63.29,63.39,101482.0,60.8674,61.002,60.8386,60.9347,101482.0
2022-09-20 15:00:00,63.39,63.54,63.27,63.36,66968.0,60.9347,61.0789,60.8193,60.9058,66968.0
2022-09-20 15:10:00,63.35,63.57,63.33,63.55,63645.0,60.8962,61.1077,60.877,61.0885,63645.0
2022-09-20 15:20:00,63.55,63.8,63.54,63.75,77181.0,61.0885,61.3288,61.0789,61.2807,77181.0
2022-09-20 15:30:00,63.72,63.84,63.52,63.82,59583.0,61.2519,61.3673,61.0596,61.348,59583.0
2022-09-20 15:40:00,63.82,63.92,63.74,63.75,152133.0,61.348,61.4442,61.2711,61.2807,152133.0
2022-09-20 15:50:00,63.75,63.78,63.61,63.72,356922.0,61.2807,61.3096,61.1462,61.2519,356922.0
2022-09-21 09:30:00,64.02,64.77,63.84,64.59,119180.0,61.5403,62.2612,61.3673,62.0882,119180.0
2022-09-21 09:40:00,64.6,64.8,64.56,64.74,82934.0,62.0978,62.2901,62.0594,62.2324,82934.0
2022-09-21 09:50:00,64.73,64.76,64.57,64.62,48919.0,62.2228,62.2516,62.069,62.117,48919.0
2022-09-21 10:00:00,64.63,64.78,64.57,64.68,71746.0,62.1267,62.2708,62.069,62.1747,71746.0
2022-09-21 10:10:00,64.67,64.69,64.56,64.62,56395.0,62.1651,62.1843,62.0594,62.117,56395.0
2022-09-21 10:20:00,64.64,64.71,64.59,64.65,40834.0,62.1363,62.2036,62.0882,62.1459,40834.0
2022-09-21 10:30:00,64.66,64.67,64.52,64.56,29511.0,62.1555,62.1651,62.0209,62.0594,29511.0
2022-09-21 10:40:00,64.54,64.58,64.36,64.4,43011.0,62.0401,62.0786,61.8671,61.9056,43011.0
2022-09-21 10:50:00,64.39,64.56,64.39,64.55,26128.0,61.8959,62.0594,61.8959,62.0498,26128.0
2022-09-21 11:00:00,64.55,64.55,64.43,64.48,23262.0,62.0498,62.0498,61.9344,61.9825,23262.0
2022-09-21 11:10:00,64.48,64.61,64.48,64.53,40380.0,61.9825,62.1074,61.9825,62.0305,40380.0
2022-09-21 11:20:00,64.53,64.7,64.49,64.69,48305.0,62.0305,62.1939,61.9921,62.1843,48305.0
2022-09-21 11:30:00,64.68,64.71,64.61,64.65,34340.0,62.1747,62.2036,62.1074,62.1459,34340.0
2022-09-21 11:40:00,64.65,64.66,64.44,64.44,63932.0,62.1459,62.1555,61.944,61.944,63932.0
2022-09-21 11:50:00,64.43,64.54,64.42,64.53,14152.0,61.9344,62.0401,61.9248,62.0305,14152.0
2022-09-21 12:00:00,64.53,64.65,64.52,64.61,21215.0,62.0305,62.1459,62.0209,62.1074,21215.0
2022-09-21 12:10:00,64.6,64.7,64.58,64.67,15738.0,62.0978,62.1939,62.0786,62.1651,15738.0
2022-09-21 12:20:00,64.67,64.71,64.6,64.66,15627.0,62.1651,62.2036,62.0978,62.1555,15627.0
2022-09-21 12:30:00,64.66,64.71,64.64,64.64,18906.0,62.1555,62.2036,62.1363,62.1363,18906.0
2022-09-21 12:40:00,64.64,64.67,64.54,64.56,19994.0,62.1363,62.1651,62.0401,62.0594,19994.0
2022-09-21 12:50:00,64.55,64.57,64.45,64.45,13430.0,62.0498,62.069,61.9536,61.9536,13430.0
2022-09-21 13:00:00,64.45,64.53,64.42,64.53,24193.0,61.9536,62.0305,61.9248,62.0305,24193.0
2022-09-21 13:10:00,64.52,64.52,64.38,64.41,16956.0,62.0209,62.0209,61.8863,61.9152,16956.0
2022-09-21 13:20:00,64.42,64.47,64.38,64.47,20204.0,61.9248,61.9729,61.8863,61.9729,20204.0
2022-09-21 13:30:00,64.46,64.49,64.45,64.46,19397.0,61.9632,61.9921,61.9536,61.9632,19397.0
2022-09-21 13:40:00,64.47,64.55,64.46,64.48,21996.0,61.9729,62.0498,61.9632,61.9825,21996.0
2022-09-21 13:50:00,64.48,64.64,64.47,64.64,29012.0,61.9825,62.1363,61.9729,62.1363,29012.0
2022-09-21 14:00:00,64.57,64.57,63.46,63.91,71817.0,62.069,62.069,61.002,61.4345,71817.0
2022-09-21 14:10:00,63.9,63.95,63.51,63.71,35894.0,61.4249,61.473,61.05,61.2423,35894.0
2022-09-21 14:20:00,63.71,64.06,63.71,63.86,39826.0,61.2423,61.5787,61.2423,61.3865,39826.0
2022-09-21 14:30:00,63.84,64.45,63.7,64.33,75401.0,61.3673,61.9536,61.2327,61.8383,75401.0
2022-09-21 14:40:00,64.3,65.0,64.13,64.49,52704.0,61.8094,62.4823,61.646,61.9921,52704.0
2022-09-21 14:50:00,64.55,64.69,64.32,64.55,54501.0,62.0498,62.1843,61.8287,62.0498,54501.0
2022-09-21 15:00:00,64.58,64.68,64.29,64.31,70561.0,62.0786,62.1747,61.7998,61.819,70561.0
2022-09-21 15:10:00,64.32,64.47,63.79,64.14,59552.0,61.8287,61.9729,61.3192,61.6556,59552.0
2022-09-21 15:20:00,64.08,64.1,63.69,63.72,66737.0,61.598,61.6172,61.2231,61.2519,66737.0
2022-09-21 15:30:00,63.7,63.78,63.4,63.41,70181.0,61.2327,61.3096,60.9443,60.9539,70181.0
2022-09-21 15:40:00,63.39,63.49,63.09,63.14,78592.0,60.9347,61.0308,60.6463,60.6944,78592.0
2022-09-21 15:50:00,63.15,63.33,62.97,62.97,268046.0,60.704,60.877,60.531,60.531,268046.0
2022-09-22 09:30:00,63.01,63.34,62.83,63.19,137524.0,60.5694,60.8866,60.3964,60.7424,137524.0
2022-09-22 09:40:00,63.19,63.29,62.9,62.96,201668.0,60.7424,60.8386,60.4637,60.5213,201668.0
2022-09-22 09:50:00,62.97,62.97,62.52,62.57,48496.0,60.531,60.531,60.0984,60.1464,48496.0
2022-09-22 10:00:00,62.57,62.68,62.47,62.63,124359.0,60.1464,60.2522,60.0503,60.2041,124359.0
2022-09-22 10:10:00,62.6,62.96,62.55,62.73,41416.0,60.1753,60.5213,60.1272,60.3002,41416.0
2022-09-22 10:20:00,62.72,62.82,62.58,62.67,80266.0,60.2906,60.3868,60.1561,60.2426,80266.0
2022-09-22 10:30:00,62.68,62.82,62.51,62.64,64066.0,60.2522,60.3868,60.0888,60.2137,64066.0
2022-09-22 10:40:00,62.64,62.68,62.53,62.61,36381.0,60.2137,60.2522,60.108,60.1849,36381.0
2022-09-22 10:50:00,62.61,62.66,62.48,62.51,74192.0,60.1849,60.233,60.0599,60.0888,74192.0
2022-09-22 11:00:00,62.5,62.62,62.42,62.59,45832.0,60.0792,60.1945,60.0023,60.1657,45832.0
2022-09-22 11:10:00,62.59,62.68,62.5,62.61,26123.0,60.1657,60.2522,60.0792,60.1849,26123.0
2022-09-22 11:20:00,62.6,62.61,62.41,62.5,59360.0,60.1753,60.1849,59.9926,60.0792,59360.0
2022-09-22 11:30:00,62.51,62.71,62.5,62.51,70350.0,60.0888,60.281,60.0792,60.0888,70350.0
2022-09-22 11:40:00,62.49,62.63,62.42,62.57,55967.0,60.0695,60.2041,60.0023,60.1464,55967.0
2022-09-22 11:50:00,62.55,62.56,62.33,62.35,38468.0,60.1272,60.1368,59.9157,59.935,38468.0
2022-09-22 12:00:00,62.36,62.39,62.28,62.36,82844.0,59.9446,59.9734,59.8677,59.9446,82844.0
2022-09-22 12:10:00,62.34,62.36,62.13,62.2,106530.0,59.9254,59.9446,59.7235,59.7908,106530.0
2022-09-22 12:20:00,62.2,62.43,62.09,62.29,213521.0,59.7908,60.0119,59.685,59.8773,213521.0
2022-09-22 12:30:00,62.29,62.3,62.16,62.23,106645.0,59.8773,59.8869,59.7523,59.8196,106645.0
2022-09-22 12:40:00,62.22,62.3,62.19,62.22,66945.0,59.81,59.8869,59.7812,59.81,66945.0
2022-09-22 12:50:00,62.24,62.32,62.23,62.27,56167.0,59.8292,59.9061,59.8196,59.8581,56167.0
2022-09-22 13:00:00,62.27,62.27,62.14,62.16,40674.0,59.8581,59.8581,59.7331,59.7523,40674.0
2022-09-22 13:10:00,62.16,62.16,61.98,62.01,39828.0,59.7523,59.7523,59.5793,59.6081,39828.0
2022-09-22 13:20:00,62.01,62.27,62.01,62.25,114327.0,59.6081,59.8581,59.6081,59.8388,114327.0
2022-09-22 13:30:00,62.25,62.36,62.25,62.29,44923.0,59.8388,59.9446,59.8388,59.8773,44923.0
2022-09-22 13:40:00,62.29,62.37,62.27,62.35,49819.0,59.8773,59.9542,59.8581,59.935,49819.0
2022-09-22 13:50:00,62.35,62.45,62.35,62.4,109975.0,59.935,60.0311,59.935,59.983,109975.0
2022-09-22 14:00:00,62.39,62.44,62.23,62.24,54697.0,59.9734,60.0215,59.8196,59.8292,54697.0
2022-09-22 14:10:00,62.24,62.28,62.15,62.15,27229.0,59.8292,59.8677,59.7427,59.7427,27229.0
2022-09-22 14:20:00,62.15,62.18,62.02,62.13,36145.0,59.7427,59.7716,59.6177,59.7235,36145.0
2022-09-22 14:30:00,62.13,62.24,62.12,62.23,42012.0,59.7235,59.8292,59.7139,59.8196,42012.0
2022-09-22 14:40:00,62.24,62.24,62.09,62.11,27382.0,59.8292,59.8292,59.685,59.7043,27382.0
2022-09-22 14:50:00,62.11,62.27,62.11,62.26,89737.0,59.7043,59.8581,59.7043,59.8485,89737.0
2022-09-22 15:00:00,62.26,62.42,62.24,62.35,70819.0,59.8485,60.0023,59.8292,59.935,70819.0
2022-09-22 15:10:00,62.36,62.48,62.29,62.32,86116.0,59.9446,60.0599,59.8773,59.9061,86116.0
2022-09-22 15:20:00,62.32,62.33,62.19,62.32,96886.0,59.9061,59.9157,59.7812,59.9061,96886.0
2022-09-22 15:30:00,62.32,62.49,62.31,62.32,170003.0,59.9061,60.0695,59.8965,59.9061,170003.0
2022-09-22 15:40:00,62.32,62.47,62.18,62.42,294330.0,59.9061,60.0503,59.7716,60.0023,294330.0
2022-09-22 15:50:00,62.42,62.43,62.0,62.0,537701.0,60.0023,60.0119,59.5985,59.5985,537701.0
2022-09-23 09:30:00,61.64,61.88,61.52,61.65,135299.0,59.2525,59.4832,59.1371,59.2621,135299.0
2022-09-23 09:40:00,61.64,61.79,61.49,61.5,86082.0,59.2525,59.3967,59.1083,59.1179,86082.0
2022-09-23 09:50:00,61.46,61.53,61.33,61.42,77679.0,59.0794,59.1467,58.9545,59.041,77679.0
2022-09-23 10:00:00,61.42,61.62,61.35,61.6,49855.0,59.041,59.2332,58.9737,59.214,49855.0
2022-09-23 10:10:00,61.61,61.69,61.47,61.55,86012.0,59.2236,59.3005,59.0891,59.166,86012.0
2022-09-23 10:20:00,61.55,61.73,61.37,61.72,109909.0,59.166,59.339,58.9929,59.3294,109909.0
2022-09-23 10:30:00,61.71,61.73,61.59,61.63,61843.0,59.3198,59.339,59.2044,59.2429,61843.0
2022-09-23 10:40:00,61.63,61.68,61.54,61.61,56832.0,59.2429,59.2909,59.1563,59.2236,56832.0
2022-09-23 10:50:00,61.58,61.66,61.46,61.54,44686.0,59.1948,59.2717,59.0794,59.1563,44686.0
2022-09-23 11:00:00,61.53,61.56,61.42,61.5,49355.0,59.1467,59.1756,59.041,59.1179,49355.0
2022-09-23 11:10:00,61.5,61.56,61.42,61.49,50975.0,59.1179,59.1756,59.041,59.1083,50975.0
2022-09-23 11:20:00,61.48,61.64,61.41,61.42,37008.0,59.0987,59.2525,59.0314,59.041,37008.0
2022-09-23 11:30:00,61.46,61.52,61.36,61.37,26688.0,59.0794,59.1371,58.9833,58.9929,26688.0
2022-09-23 11:40:00,61.36,61.36,61.06,61.13,29741.0,58.9833,58.9833,58.6949,58.7622,29741.0
2022-09-23 11:50:00,61.13,61.34,61.09,61.27,51742.0,58.7622,58.9641,58.7238,58.8968,51742.0
2022-09-23 12:00:00,61.26,61.28,61.13,61.16,43626.0,58.8872,58.9064,58.7622,58.7911,43626.0
2022-09-23 12:10:00,61.15,61.15,61.06,61.13,76751.0,58.7814,58.7814,58.6949,58.7622,76751.0
2022-09-23 12:20:00,61.13,61.16,60.92,60.94,47644.0,58.7622,58.7911,58.5604,58.5796,47644.0
2022-09-23 12:30:00,60.95,61.03,60.89,61.03,56098.0,58.5892,58.6661,58.5315,58.6661,56098.0
2022-09-23 12:40:00,61.02,61.24,61.01,61.22,65783.0,58.6565,58.868,58.6469,58.8487,65783.0
2022-09-23 12:50:00,61.22,61.37,61.22,61.34,50981.0,58.8487,58.9929,58.8487,58.9641,50981.0
2022-09-23 13:00:00,61.34,61.4,61.26,61.26,49611.0,58.9641,59.0218,58.8872,58.8872,49611.0
2022-09-23 13:10:00,61.28,61.38,61.25,61.35,56489.0,58.9064,59.0025,58.8776,58.9737,56489.0
2022-09-23 13:20:00,61.35,61.35,61.12,61.16,29111.0,58.9737,58.9737,58.7526,58.7911,29111.0
2022-09-23 13:30:00,61.16,61.23,61.12,61.14,68605.0,58.7911,58.8583,58.7526,58.7718,68605.0
2022-09-23 13:40:00,61.14,61.16,61.08,61.12,48049.0,58.7718,58.7911,58.7142,58.7526,48049.0
2022-09-23 13:50:00,61.12,61.17,61.08,61.11,36870.0,58.7526,58.8007,58.7142,58.743,36870.0
2022-09-23 14:00:00,61.09,61.18,61.0,61.0,105644.0,58.7238,58.8103,58.6373,58.6373,105644.0
2022-09-23 14:10:00,61.01,61.05,60.82,60.82,40015.0,58.6469,58.6853,58.4642,58.4642,40015.0
2022-09-23 14:20:00,60.83,60.98,60.78,60.93,72306.0,58.4738,58.618,58.4258,58.57,72306.0
2022-09-23 14:30:00,60.93,60.93,60.81,60.83,33177.0,58.57,58.57,58.4546,58.4738,33177.0
2022-09-23 14:40:00,60.81,60.89,60.79,60.84,38407.0,58.4546,58.5315,58.4354,58.4835,38407.0
2022-09-23 14:50:00,60.83,60.87,60.71,60.74,44025.0,58.4738,58.5123,58.3585,58.3873,44025.0
2022-09-23 15:00:00,60.75,61.04,60.75,61.02,68938.0,58.3969,58.6757,58.3969,58.6565,68938.0
2022-09-23 15:10:00,61.0,61.17,60.92,61.07,47482.0,58.6373,58.8007,58.5604,58.7045,47482.0
2022-09-23 15:20:00,61.04,61.12,60.9,61.02,135553.0,58.6757,58.7526,58.5411,58.6565,135553.0
2022-09-23 15:30:00,61.02,61.16,61.01,61.14,156069.0,58.6565,58.7911,58.6469,58.7718,156069.0
2022-09-23 15:40:00,61.14,61.28,61.1,61.23,150768.0,58.7718,58.9064,58.7334,58.8583,150768.0
2022-09-23 15:50:00,61.22,61.34,61.05,61.3,586764.0,58.8487,58.9641,58.6853,58.9256,586764.0
2022-09-26 09:30:00,61.39,62.01,61.3,61.85,189160.0,59.0121,59.6081,58.9256,59.4543,189160.0
2022-09-26 09:40:00,61.86,61.91,61.61,61.78,78469.0,59.4639,59.512,59.2236,59.387,78469.0
2022-09-26 09:50:00,61.76,61.84,61.56,61.6,80260.0,59.3678,59.4447,59.1756,59.214,80260.0
2022-09-26 10:00:00,61.62,61.73,61.44,61.47,60901.0,59.2332,59.339,59.0602,59.0891,60901.0
2022-09-26 10:10:00,61.46,61.98,61.42,61.85,105167.0,59.0794,59.5793,59.041,59.4543,105167.0
2022-09-26 10:20:00,61.85,61.86,61.58,61.66,49231.0,59.4543,59.4639,59.1948,59.2717,49231.0
2022-09-26 10:30:00,61.66,61.67,61.44,61.49,53171.0,59.2717,59.2813,59.0602,59.1083,53171.0
2022-09-26 10:40:00,61.49,61.49,61.33,61.4,86925.0,59.1083,59.1083,58.9545,59.0218,86925.0
2022-09-26 10:50:00,61.39,61.5,61.37,61.47,78207.0,59.0121,59.1179,58.9929,59.0891,78207.0
2022-09-26 11:00:00,61.46,61.5,61.16,61.16,78272.0,59.0794,59.1179,58.7911,58.7911,78272.0
2022-09-26 11:10:00,61.15,61.2,61.07,61.11,77897.0,58.7814,58.8295,58.7045,58.743,77897.0
2022-09-26 11:20:00,61.12,61.2,60.93,61.0,49359.0,58.7526,58.8295,58.57,58.6373,49359.0
2022-09-26 11:30:00,60.99,61.09,60.97,61.02,57813.0,58.6276,58.7238,58.6084,58.6565,57813.0
2022-09-26 11:40:00,61.03,61.16,60.94,61.09,74212.0,58.6661,58.7911,58.5796,58.7238,74212.0
2022-09-26 11:50:00,61.06,61.22,61.0,61.12,46574.0,58.6949,58.8487,58.6373,58.7526,46574.0
2022-09-26 12:00:00,61.13,61.13,60.9,60.98,80917.0,58.7622,58.7622,58.5411,58.618,80917.0
2022-09-26 12:10:00,60.97,61.11,60.93,61.08,29251.0,58.6084,58.743,58.57,58.7142,29251.0
2022-09-26 12:20:00,61.07,61.08,60.78,60.81,48926.0,58.7045,58.7142,58.4258,58.4546,48926.0
2022-09-26 12:30:00,60.82,60.84,60.63,60.65,29302.0,58.4642,58.4835,58.2816,58.3008,29302.0
2022-09-26 12:40:00,60.64,60.67,60.48,60.66,68505.0,58.2912,58.32,58.1374,58.3104,68505.0
2022-09-26 12:50:00,60.67,60.79,60.66,60.74,51567.0,58.32,58.4354,58.3104,58.3873,51567.0
2022-09-26 13:00:00,60.74,60.75,60.47,60.5,36673.0,58.3873,58.3969,58.1278,58.1566,36673.0
2022-09-26 13:10:00,60.47,60.5,60.23,60.27,60181.0,58.1278,58.1566,57.8971,57.9355,60181.0
2022-09-26 13:20:00,60.28,60.35,60.16,60.27,43442.0,57.9451,58.0124,57.8298,57.9355,43442.0
2022-09-26 13:30:00,60.26,60.47,60.26,60.32,73722.0,57.9259,58.1278,57.9259,57.9836,73722.0
2022-09-26 13:40:00,60.32,60.42,60.23,60.35,90438.0,57.9836,58.0797,57.8971,58.0124,90438.0
2022-09-26 13:50:00,60.34,60.45,60.2,60.23,51630.0,58.0028,58.1086,57.8682,57.8971,51630.0
2022-09-26 14:00:00,60.22,60.47,60.2,60.46,60340.0,57.8875,58.1278,57.8682,58.1182,60340.0
2022-09-26 14:10:00,60.46,60.47,60.29,60.34,61661.0,58.1182,58.1278,57.9548,58.0028,61661.0
2022-09-26 14:20:00,60.33,60.42,60.28,60.29,39668.0,57.9932,58.0797,57.9451,57.9548,39668.0
2022-09-26 14:30:00,60.28,60.38,60.24,60.3,36526.0,57.9451,58.0413,57.9067,57.9644,36526.0
2022-09-26 14:40:00,60.31,60.52,60.25,60.48,123735.0,57.974,58.1758,57.9163,58.1374,123735.0
2022-09-26 14:50:00,60.47,60.55,60.4,60.49,77362.0,58.1278,58.2047,58.0605,58.147,77362.0
2022-09-26 15:00:00,60.48,60.57,60.42,60.56,47832.0,58.1374,58.2239,58.0797,58.2143,47832.0
2022-09-26 15:10:00,60.57,60.66,60.45,60.62,73288.0,58.2239,58.3104,58.1086,58.272,73288.0
2022-09-26 15:20:00,60.6,60.64,60.46,60.55,132907.0,58.2527,58.2912,58.1182,58.2047,132907.0
2022-09-26 15:30:00,60.56,60.56,60.4,60.45,163511.0,58.2143,58.2143,58.0605,58.1086,163511.0
2022-09-26 15:40:00,60.44,60.62,60.4,60.61,154628.0,58.0989,58.272,58.0605,58.2624,154628.0
2022-09-26 15:50:00,60.61,60.76,60.25,60.35,601686.0,58.2624,58.4066,57.9163,58.0124,601686.0
2022-09-27 09:30:00,60.94,61.69,60.85,61.57,188579.0,58.5796,59.3005,58.4931,59.1852,188579.0
2022-09-27 09:40:00,61.6,61.64,61.07,61.07,95175.0,59.214,59.2525,58.7045,58.7045,95175.0
2022-09-27 09:50:00,61.09,61.25,60.9,61.23,91361.0,58.7238,58.8776,58.5411,58.8583,91361.0
2022-09-27 10:00:00,61.25,61.32,60.74,60.82,75737.0,58.8776,58.9449,58.3873,58.4642,75737.0
2022-09-27 10:10:00,60.82,61.01,60.82,60.9,28374.0,58.4642,58.6469,58.4642,58.5411,28374.0
2022-09-27 10:20:00,60.88,61.16,60.85,60.95,53930.0,58.5219,58.7911,58.4931,58.5892,53930.0
2022-09-27 10:30:00,60.96,61.3,60.95,61.17,38560.0,58.5988,58.9256,58.5892,58.8007,38560.0
2022-09-27 10:40:00,61.15,61.29,61.11,61.25,39292.0,58.7814,58.916,58.743,58.8776,39292.0
2022-09-27 10:50:00,61.25,61.28,61.09,61.15,27628.0,58.8776,58.9064,58.7238,58.7814,27628.0
2022-09-27 11:00:00,61.17,61.21,60.91,61.04,31897.0,58.8007,58.8391,58.5507,58.6757,31897.0
2022-09-27 11:10:00,61.03,61.03,60.77,60.88,31638.0,58.6661,58.6661,58.4162,58.5219,31638.0
2022-09-27 11:20:00,60.86,60.92,60.53,60.58,40094.0,58.5027,58.5604,58.1855,58.2335,40094.0
2022-09-27 11:30:00,60.58,60.79,60.56,60.74,22357.0,58.2335,58.4354,58.2143,58.3873,22357.0
2022-09-27 11:40:00,60.71,60.77,60.58,60.59,32285.0,58.3585,58.4162,58.2335,58.2431,32285.0
2022-09-27 11:50:00,60.6,60.69,60.53,60.54,26454.0,58.2527,58.3393,58.1855,58.1951,26454.0
2022-09-27 12:00:00,60.53,60.54,60.3,60.3,45937.0,58.1855,58.1951,57.9644,57.9644,45937.0
2022-09-27 12:10:00,60.28,60.29,60.03,60.03,32014.0,57.9451,57.9548,57.7048,57.7048,32014.0
2022-09-27 12:20:00,60.03,60.17,59.97,60.07,50428.0,57.7048,57.8394,57.6472,57.7433,50428.0
2022-09-27 12:30:00,60.05,60.21,60.04,60.11,59485.0,57.7241,57.8779,57.7144,57.7817,59485.0
2022-09-27 12:40:00,60.09,60.23,60.05,60.22,48417.0,57.7625,57.8971,57.7241,57.8875,48417.0
2022-09-27 12:50:00,60.2,60.31,60.07,60.18,35533.0,57.8682,57.974,57.7433,57.849,35533.0
2022-09-27 13:00:00,60.17,60.18,59.99,60.08,103549.0,57.8394,57.849,57.6664,57.7529,103549.0
2022-09-27 13:10:00,60.07,60.07,59.96,60.0,150240.0,57.7433,57.7433,57.6375,57.676,150240.0
2022-09-27 13:20:00,59.99,60.01,59.81,59.93,88932.0,57.6664,57.6856,57.4933,57.6087,88932.0
2022-09-27 13:30:00,59.91,60.09,59.86,59.98,96679.0,57.5895,57.7625,57.5414,57.6568,96679.0
2022-09-27 13:40:00,59.98,60.02,59.89,59.97,45135.0,57.6568,57.6952,57.5703,57.6472,45135.0
2022-09-27 13:50:00,59.97,60.05,59.9,59.97,54689.0,57.6472,57.7241,57.5799,57.6472,54689.0
2022-09-27 14:00:00,59.96,60.09,59.92,60.05,68070.0,57.6375,57.7625,57.5991,57.7241,68070.0
2022-09-27 14:10:00,60.04,60.06,59.87,59.91,60310.0,57.7144,57.7337,57.551,57.5895,60310.0
2022-09-27 14:20:00,59.91,60.23,59.88,60.23,87486.0,57.5895,57.8971,57.5606,57.8971,87486.0
2022-09-27 14:30:00,60.23,60.44,60.16,60.38,45877.0,57.8971,58.0989,57.8298,58.0413,45877.0
2022-09-27 14:40:00,60.39,60.68,60.36,60.66,115245.0,58.0509,58.3297,58.022,58.3104,115245.0
2022-09-27 14:50:00,60.63,60.71,60.58,60.68,60205.0,58.2816,58.3585,58.2335,58.3297,60205.0
2022-09-27 15:00:00,60.67,60.7,60.52,60.65,94974.0,58.32,58.3489,58.1758,58.3008,94974.0
2022-09-27 15:10:00,60.65,60.73,60.58,60.65,194669.0,58.3008,58.3777,58.2335,58.3008,194669.0
2022-09-27 15:20:00,60.66,60.76,60.52,60.54,92906.0,58.3104,58.4066,58.1758,58.1951,92906.0
2022-09-27 15:30:00,60.54,60.62,60.45,60.54,105060.0,58.1951,58.272,58.1086,58.1951,105060.0
2022-09-27 15:40:00,60.53,60.64,60.44,60.55,137871.0,58.1855,58.2912,58.0989,58.2047,137871.0
2022-09-27 15:50:00,60.54,60.75,60.53,60.61,396209.0,58.1951,58.3969,58.1855,58.2624,396209.0
2022-09-28 09:30:00,61.06,61.09,60.75,60.93,105651.0,58.6949,58.7238,58.3969,58.57,105651.0
2022-09-28 09:40:00,60.95,61.0,60.74,60.85,87792.0,58.5892,58.6373,58.3873,58.4931,87792.0
2022-09-28 09:50:00,60.86,61.22,60.84,61.2,78642.0,58.5027,58.8487,58.4835,58.8295,78642.0
2022-09-28 10:00:00,61.2,61.33,60.93,60.93,56715.0,58.8295,58.9545,58.57,58.57,56715.0
2022-09-28 10:10:00,60.94,61.23,60.93,61.2,93362.0,58.5796,58.8583,58.57,58.8295,93362.0
2022-09-28 10:20:00,61.22,61.57,61.21,61.57,79383.0,58.8487,59.1852,58.8391,59.1852,79383.0
2022-09-28 10:30:00,61.58,61.63,61.44,61.46,114732.0,59.1948,59.2429,59.0602,59.0794,114732.0
2022-09-28 10:40:00,61.47,61.72,61.45,61.6,60182.0,59.0891,59.3294,59.0698,59.214,60182.0
2022-09-28 10:50:00,61.59,61.66,61.52,61.53,120988.0,59.2044,59.2717,59.1371,59.1467,120988.0
2022-09-28 11:00:00,61.52,61.53,61.4,61.4,234940.0,59.1371,59.1467,59.0218,59.0218,234940.0
2022-09-28 11:10:00,61.39,61.66,61.37,61.66,115746.0,59.0121,59.2717,58.9929,59.2717,115746.0
2022-09-28 11:20:00,61.66,61.81,61.59,61.61,57481.0,59.2717,59.4159,59.2044,59.2236,57481.0
2022-09-28 11:30:00,61.62,61.63,61.48,61.49,76094.0,59.2332,59.2429,59.0987,59.1083,76094.0
2022-09-28 11:40:00,61.5,61.66,61.48,61.59,91890.0,59.1179,59.2717,59.0987,59.2044,91890.0
2022-09-28 11:50:00,61.59,61.76,61.57,61.7,165057.0,59.2044,59.3678,59.1852,59.3101,165057.0
2022-09-28 12:00:00,61.7,61.79,61.65,61.73,137681.0,59.3101,59.3967,59.2621,59.339,137681.0
2022-09-28 12:10:00,61.74,61.91,61.73,61.88,78471.0,59.3486,59.512,59.339,59.4832,78471.0
2022-09-28 12:20:00,61.88,61.89,61.64,61.64,42269.0,59.4832,59.4928,59.2525,59.2525,42269.0
2022-09-28 12:30:00,61.62,61.7,61.51,61.54,60304.0,59.2332,59.3101,59.1275,59.1563,60304.0
2022-09-28 12:40:00,61.54,61.7,61.53,61.61,28424.0,59.1563,59.3101,59.1467,59.2236,28424.0
2022-09-28 12:50:00,61.6,61.66,61.53,61.65,156904.0,59.214,59.2717,59.1467,59.2621,156904.0
2022-09-28 13:00:00,61.66,61.81,61.6,61.8,38910.0,59.2717,59.4159,59.214,59.4063,38910.0
2022-09-28 13:10:00,61.79,61.87,61.73,61.86,38849.0,59.3967,59.4736,59.339,59.4639,38849.0
2022-09-28 13:20:00,61.85,61.87,61.74,61.76,36003.0,59.4543,59.4736,59.3486,59.3678,36003.0
2022-09-28 13:30:00,61.76,61.82,61.71,61.82,42974.0,59.3678,59.4255,59.3198,59.4255,42974.0
2022-09-28 13:40:00,61.82,61.91,61.78,61.79,264804.0,59.4255,59.512,59.387,59.3967,264804.0
2022-09-28 13:50:00,61.79,61.96,61.77,61.93,71120.0,59.3967,59.5601,59.3774,59.5312,71120.0
2022-09-28 14:00:00,61.93,62.12,61.93,62.12,53465.0,59.5312,59.7139,59.5312,59.7139,53465.0
2022-09-28 14:10:00,62.12,62.17,62.0,62.09,43346.0,59.7139,59.7619,59.5985,59.685,43346.0
2022-09-28 14:20:00,62.08,62.1,62.01,62.1,38085.0,59.6754,59.6946,59.6081,59.6946,38085.0
2022-09-28 14:30:00,62.08,62.22,62.08,62.22,42138.0,59.6754,59.81,59.6754,59.81,42138.0
2022-09-28 14:40:00,62.22,62.23,62.1,62.13,51348.0,59.81,59.8196,59.6946,59.7235,51348.0
2022-09-28 14:50:00,62.14,62.27,62.14,62.25,60751.0,59.7331,59.8581,59.7331,59.8388,60751.0
2022-09-28 15:00:00,62.25,62.57,62.24,62.46,155490.0,59.8388,60.1464,59.8292,60.0407,155490.0
2022-09-28 15:10:00,62.47,62.54,62.38,62.41,66805.0,60.0503,60.1176,59.9638,59.9926,66805.0
2022-09-28 15:20:00,62.41,62.57,62.4,62.43,126864.0,59.9926,60.1464,59.983,60.0119,126864.0
2022-09-28 15:30:00,62.44,62.58,62.42,62.57,355830.0,60.0215,60.1561,60.0023,60.1464,355830.0
2022-09-28 15:40:00,62.58,62.69,62.55,62.63,233980.0,60.1561,60.2618,60.1272,60.2041,233980.0
2022-09-28 15:50:00,62.63,62.63,62.28,62.29,543804.0,60.2041,60.2041,59.8677,59.8773,543804.0
2022-09-29 09:30:00,61.86,61.97,61.25,61.55,189750.0,59.4639,59.5697,58.8776,59.166,189750.0
2022-09-29 09:40:00,61.54,61.64,61.33,61.43,66248.0,59.1563,59.2525,58.9545,59.0506,66248.0
2022-09-29 09:50:00,61.44,61.55,61.34,61.37,79166.0,59.0602,59.166,58.9641,58.9929,79166.0
2022-09-29 10:00:00,61.38,61.46,61.18,61.28,48804.0,59.0025,59.0794,58.8103,58.9064,48804.0
2022-09-29 10:10:00,61.29,61.32,61.11,61.26,118074.0,58.916,58.9449,58.743,58.8872,118074.0
2022-09-29 10:20:00,61.24,61.29,61.12,61.24,66758.0,58.868,58.916,58.7526,58.868,66758.0
2022-09-29 10:30:00,61.23,61.23,60.96,61.07,66443.0,58.8583,58.8583,58.5988,58.7045,66443.0
2022-09-29 10:40:00,61.07,61.3,61.05,61.22,31263.0,58.7045,58.9256,58.6853,58.8487,31263.0
2022-09-29 10:50:00,61.21,61.42,61.18,61.37,160290.0,58.8391,59.041,58.8103,58.9929,160290.0
2022-09-29 11:00:00,61.36,61.75,61.34,61.75,71603.0,58.9833,59.3582,58.9641,59.3582,71603.0
2022-09-29 11:10:00,61.75,61.75,61.48,61.58,43805.0,59.3582,59.3582,59.0987,59.1948,43805.0
2022-09-29 11:20:00,61.58,61.6,61.29,61.39,116976.0,59.1948,59.214,58.916,59.0121,116976.0
2022-09-29 11:30:00,61.39,61.53,61.32,61.51,66991.0,59.0121,59.1467,58.9449,59.1275,66991.0
2022-09-29 11:40:00,61.51,61.56,61.44,61.51,112721.0,59.1275,59.1756,59.0602,59.1275,112721.0
2022-09-29 11:50:00,61.51,61.69,61.46,61.54,52283.0,59.1275,59.3005,59.0794,59.1563,52283.0
2022-09-29 12:00:00,61.53,61.63,61.48,61.57,66339.0,59.1467,59.2429,59.0987,59.1852,66339.0
2022-09-29 12:10:00,61.56,61.57,61.23,61.26,53437.0,59.1756,59.1852,58.8583,58.8872,53437.0
2022-09-29 12:20:00,61.24,61.3,61.22,61.28,32049.0,58.868,58.9256,58.8487,58.9064,32049.0
2022-09-29 12:30:00,61.28,61.37,61.24,61.36,58110.0,58.9064,58.9929,58.868,58.9833,58110.0
2022-09-29 12:40:00,61.37,61.37,61.22,61.23,48436.0,58.9929,58.9929,58.8487,58.8583,48436.0
2022-09-29 12:50:00,61.21,61.25,61.13,61.14,30805.0,58.8391,58.8776,58.7622,58.7718,30805.0
2022-09-29 13:00:00,61.15,61.15,60.98,61.0,46218.0,58.7814,58.7814,58.618,58.6373,46218.0
2022-09-29 13:10:00,60.98,61.13,60.98,61.02,31570.0,58.618,58.7622,58.618,58.6565,31570.0
2022-09-29 13:20:00,61.01,61.07,60.89,61.02,47408.0,58.6469,58.7045,58.5315,58.6565,47408.0
2022-09-29 13:30:00,61.01,61.13,60.96,61.09,55211.0,58.6469,58.7622,58.5988,58.7238,55211.0
2022-09-29 13:40:00,61.11,61.13,60.98,61.01,50699.0,58.743,58.7622,58.618,58.6469,50699.0
2022-09-29 13:50:00,61.03,61.04,60.83,60.85,60239.0,58.6661,58.6757,58.4738,58.4931,60239.0
2022-09-29 14:00:00,60.87,60.98,60.78,60.97,48915.0,58.5123,58.618,58.4258,58.6084,48915.0
2022-09-29 14:10:00,60.95,60.97,60.85,60.87,40167.0,58.5892,58.6084,58.4931,58.5123,40167.0
2022-09-29 14:20:00,60.87,61.08,60.85,61.05,61750.0,58.5123,58.7142,58.4931,58.6853,61750.0
2022-09-29 14:30:00,61.05,61.17,61.0,61.11,41615.0,58.6853,58.8007,58.6373,58.743,41615.0
2022-09-29 14:40:00,61.1,61.12,61.03,61.03,42648.0,58.7334,58.7526,58.6661,58.6661,42648.0
2022-09-29 14:50:00,61.04,61.04,60.89,60.9,35752.0,58.6757,58.6757,58.5315,58.5411,35752.0
2022-09-29 15:00:00,60.9,61.02,60.88,60.9,64526.0,58.5411,58.6565,58.5219,58.5411,64526.0
2022-09-29 15:10:00,60.9,61.1,60.84,61.08,158845.0,58.5411,58.7334,58.4835,58.7142,158845.0
2022-09-29 15:20:00,61.07,61.1,60.92,60.95,96036.0,58.7045,58.7334,58.5604,58.5892,96036.0
2022-09-29 15:30:00,60.95,61.38,60.9,61.24,96809.0,58.5892,59.0025,58.5411,58.868,96809.0
2022-09-29 15:40:00,61.23,61.26,61.11,61.19,123318.0,58.8583,58.8872,58.743,58.8199,123318.0
2022-09-29 15:50:00,61.19,61.41,61.18,61.36,336128.0,58.8199,59.0314,58.8103,58.9833,336128.0
2022-09-30 09:30:00,60.8,60.86,59.78,59.92,269038.0,58.445,58.5027,57.4645,57.5991,269038.0
2022-09-30 09:40:00,59.9,60.64,59.89,60.56,259515.0,57.5799,58.2912,57.5703,58.2143,259515.0
2022-09-30 09:50:00,60.55,61.39,60.54,61.39,148483.0,58.2047,59.0121,58.1951,59.0121,148483.0
2022-09-30 10:00:00,61.41,61.89,61.22,61.88,232933.0,59.0314,59.4928,58.8487,59.4832,232933.0
2022-09-30 10:10:00,61.88,61.9,61.64,61.78,102829.0,59.4832,59.5024,59.2525,59.387,102829.0
2022-09-30 10:20:00,61.76,61.92,61.67,61.91,84075.0,59.3678,59.5216,59.2813,59.512,84075.0
2022-09-30 10:30:00,61.91,62.36,61.87,62.15,162347.0,59.512,59.9446,59.4736,59.7427,162347.0
2022-09-30 10:40:00,62.16,62.3,61.98,62.24,156095.0,59.7523,59.8869,59.5793,59.8292,156095.0
2022-09-30 10:50:00,62.32,62.44,62.25,62.36,83618.0,59.9061,60.0215,59.8388,59.9446,83618.0
2022-09-30 11:00:00,62.36,62.73,62.21,62.67,119291.0,59.9446,60.3002,59.8004,60.2426,119291.0
2022-09-30 11:10:00,62.68,62.84,62.58,62.82,114302.0,60.2522,60.406,60.1561,60.3868,114302.0
2022-09-30 11:20:00,62.82,62.91,62.77,62.81,78867.0,60.3868,60.4733,60.3387,60.3771,78867.0
2022-09-30 11:30:00,62.83,62.96,62.78,62.84,145987.0,60.3964,60.5213,60.3483,60.406,145987.0
2022-09-30 11:40:00,62.83,62.84,62.55,62.67,115992.0,60.3964,60.406,60.1272,60.2426,115992.0
2022-09-30 11:50:00,62.64,62.74,62.57,62.58,100314.0,60.2137,60.3099,60.1464,60.1561,100314.0
2022-09-30 12:00:00,62.57,62.59,62.47,62.51,84856.0,60.1464,60.1657,60.0503,60.0888,84856.0
2022-09-30 12:10:00,62.5,62.71,62.48,62.63,132929.0,60.0792,60.281,60.0599,60.2041,132929.0
2022-09-30 12:20:00,62.61,62.64,62.45,62.6,111760.0,60.1849,60.2137,60.0311,60.1753,111760.0
2022-09-30 12:30:00,62.6,63.01,62.58,63.01,96309.0,60.1753,60.5694,60.1561,60.5694,96309.0
2022-09-30 12:40:00,62.99,63.12,62.9,63.09,90501.0,60.5502,60.6751,60.4637,60.6463,90501.0
2022-09-30 12:50:00,63.09,63.16,63.04,63.11,79546.0,60.6463,60.7136,60.5982,60.6655,79546.0
2022-09-30 13:00:00,63.11,63.21,63.04,63.17,98316.0,60.6655,60.7617,60.5982,60.7232,98316.0
2022-09-30 13:10:00,63.17,63.28,63.09,63.13,104543.0,60.7232,60.8289,60.6463,60.6848,104543.0
2022-09-30 13:20:00,63.13,63.37,63.13,63.33,94044.0,60.6848,60.9155,60.6848,60.877,94044.0
2022-09-30 13:30:00,63.35,63.37,63.04,63.05,131498.0,60.8962,60.9155,60.5982,60.6079,131498.0
2022-09-30 13:40:00,63.05,63.09,62.94,63.08,103909.0,60.6079,60.6463,60.5021,60.6367,103909.0
2022-09-30 13:50:00,63.08,63.1,62.93,63.03,115240.0,60.6367,60.6559,60.4925,60.5886,115240.0
2022-09-30 14:00:00,63.05,63.16,62.96,63.09,124003.0,60.6079,60.7136,60.5213,60.6463,124003.0
2022-09-30 14:10:00,63.09,63.32,63.09,63.18,124215.0,60.6463,60.8674,60.6463,60.7328,124215.0
2022-09-30 14:20:00,63.19,63.2,62.94,63.03,102827.0,60.7424,60.752,60.5021,60.5886,102827.0
2022-09-30 14:30:00,63.02,63.03,62.7,62.76,109025.0,60.579,60.5886,60.2714,60.3291,109025.0
2022-09-30 14:40:00,62.76,62.77,62.4,62.52,132606.0,60.3291,60.3387,59.983,60.0984,132606.0
2022-09-30 14:50:00,62.52,62.68,62.51,62.66,120789.0,60.0984,60.2522,60.0888,60.233,120789.0
2022-09-30 15:00:00,62.68,62.88,62.67,62.71,125299.0,60.2522,60.4444,60.2426,60.281,125299.0
2022-09-30 15:10:00,62.71,62.81,62.54,62.58,166624.0,60.281,60.3771,60.1176,60.1561,166624.0
2022-09-30 15:20:00,62.59,62.61,62.25,62.44,148148.0,60.1657,60.1849,59.8388,60.0215,148148.0
2022-09-30 15:30:00,62.45,62.6,62.24,62.33,192978.0,60.0311,60.1753,59.8292,59.9157,192978.0
2022-09-30 15:40:00,62.32,62.47,62.27,62.4,189045.0,59.9061,60.0503,59.8581,59.983,189045.0
2022-09-30 15:50:00,62.39,62.4,62.08,62.19,720950.0,59.9734,59.983,59.6754,59.7812,720950.0
2022-10-03 09:30:00,63.03,63.1,61.86,61.89,127914.0,60.5886,60.6559,59.4639,59.4928,127914.0
2022-10-03 09:40:00,61.86,62.68,61.81,62.64,94827.0,59.4639,60.2522,59.4159,60.2137,94827.0
2022-10-03 09:50:00,62.66,62.72,62.3,62.49,172010.0,60.233,60.2906,59.8869,60.0695,172010.0
2022-10-03 10:00:00,62.56,63.5,62.54,63.07,146591.0,60.1368,61.0404,60.1176,60.6271,146591.0
2022-10-03 10:10:00,63.06,63.17,62.99,63.1,66854.0,60.6175,60.7232,60.5502,60.6559,66854.0
2022-10-03 10:20:00,63.1,63.58,63.07,63.44,105715.0,60.6559,61.1173,60.6271,60.9827,105715.0
2022-10-03 10:30:00,63.45,63.59,63.39,63.53,134848.0,60.9924,61.1269,60.9347,61.0693,134848.0
2022-10-03 10:40:00,63.53,63.53,63.32,63.44,121927.0,61.0693,61.0693,60.8674,60.9827,121927.0
2022-10-03 10:50:00,63.42,63.59,63.25,63.38,82004.0,60.9635,61.1269,60.8001,60.9251,82004.0
2022-10-03 11:00:00,63.39,63.44,63.18,63.3,110029.0,60.9347,60.9827,60.7328,60.8482,110029.0
2022-10-03 11:10:00,63.3,63.33,63.08,63.14,66445.0,60.8482,60.877,60.6367,60.6944,66445.0
2022-10-03 11:20:00,63.16,63.23,63.03,63.23,106731.0,60.7136,60.7809,60.5886,60.7809,106731.0
2022-10-03 11:30:00,63.23,63.24,62.83,62.84,92040.0,60.7809,60.7905,60.3964,60.406,92040.0
2022-10-03 11:40:00,62.8,62.81,62.54,62.59,93184.0,60.3675,60.3771,60.1176,60.1657,93184.0
2022-10-03 11:50:00,62.6,62.67,62.38,62.44,89642.0,60.1753,60.2426,59.9638,60.0215,89642.0
2022-10-03 12:00:00,62.44,62.76,62.43,62.76,99257.0,60.0215,60.3291,60.0119,60.3291,99257.0
2022-10-03 12:10:00,62.77,63.0,62.74,62.84,56309.0,60.3387,60.5598,60.3099,60.406,56309.0
2022-10-03 12:20:00,62.83,63.06,62.79,62.92,111546.0,60.3964,60.6175,60.3579,60.4829,111546.0
2022-10-03 12:30:00,62.92,62.95,62.81,62.93,48083.0,60.4829,60.5117,60.3771,60.4925,48083.0
2022-10-03 12:40:00,62.93,63.01,62.85,62.87,29151.0,60.4925,60.5694,60.4156,60.4348,29151.0
2022-10-03 12:50:00,62.87,62.92,62.77,62.92,34256.0,60.4348,60.4829,60.3387,60.4829,34256.0
2022-10-03 13:00:00,62.93,62.98,62.86,62.89,46617.0,60.4925,60.5406,60.4252,60.454,46617.0
2022-10-03 13:10:00,62.89,62.9,62.77,62.8,41757.0,60.454,60.4637,60.3387,60.3675,41757.0
2022-10-03 13:20:00,62.8,63.0,62.79,62.97,42568.0,60.3675,60.5598,60.3579,60.531,42568.0
2022-10-03 13:30:00,62.98,63.2,62.98,63.04,60403.0,60.5406,60.752,60.5406,60.5982,60403.0
2022-10-03 13:40:00,63.03,63.17,63.02,63.11,51272.0,60.5886,60.7232,60.579,60.6655,51272.0
2022-10-03 13:50:00,63.1,63.1,63.0,63.05,30573.0,60.6559,60.6559,60.5598,60.6079,30573.0
2022-10-03 14:00:00,63.06,63.25,63.04,63.19,61952.0,60.6175,60.8001,60.5982,60.7424,61952.0
2022-10-03 14:10:00,63.19,63.35,63.19,63.31,108353.0,60.7424,60.8962,60.7424,60.8578,108353.0
2022-10-03 14:20:00,63.3,63.5,63.29,63.49,124277.0,60.8482,61.0404,60.8386,61.0308,124277.0
2022-10-03 14:30:00,63.5,63.57,63.47,63.53,85350.0,61.0404,61.1077,61.0116,61.0693,85350.0
2022-10-03 14:40:00,63.53,63.56,63.45,63.46,130615.0,61.0693,61.0981,60.9924,61.002,130615.0
2022-10-03 14:50:00,63.47,63.53,63.39,63.46,87014.0,61.0116,61.0693,60.9347,61.002,87014.0
2022-10-03 15:00:00,63.44,63.49,63.31,63.44,55851.0,60.9827,61.0308,60.8578,60.9827,55851.0
2022-10-03 15:10:00,63.44,63.44,63.27,63.35,88555.0,60.9827,60.9827,60.8193,60.8962,88555.0
2022-10-03 15:20:00,63.35,63.49,63.33,63.42,89318.0,60.8962,61.0308,60.877,60.9635,89318.0
2022-10-03 15:30:00,63.41,63.45,63.24,63.3,126060.0,60.9539,60.9924,60.7905,60.8482,126060.0
2022-10-03 15:40:00,63.29,63.33,63.1,63.12,136297.0,60.8386,60.877,60.6559,60.6751,136297.0
2022-10-03 15:50:00,63.11,63.16,62.82,62.93,489371.0,60.6655,60.7136,60.3868,60.4925,489371.0
2022-10-04 09:30:00,64.29,65.28,64.14,64.56,288009.0,61.7998,62.7515,61.6556,62.0594,288009.0
2022-10-04 09:40:00,64.56,64.89,64.28,64.76,180126.0,62.0594,62.3766,61.7902,62.2516,180126.0
2022-10-04 09:50:00,64.76,64.81,64.47,64.75,102829.0,62.2516,62.2997,61.9729,62.242,102829.0
2022-10-04 10:00:00,64.76,64.99,64.7,64.78,94235.0,62.2516,62.4727,62.1939,62.2708,94235.0
2022-10-04 10:10:00,64.78,64.97,64.64,64.67,78638.0,62.2708,62.4535,62.1363,62.1651,78638.0
2022-10-04 10:20:00,64.67,65.24,64.65,65.16,372851.0,62.1651,62.713,62.1459,62.6361,372851.0
2022-10-04 10:30:00,65.16,65.34,65.12,65.3,120555.0,62.6361,62.8092,62.5977,62.7707,120555.0
2022-10-04 10:40:00,65.3,65.44,65.04,65.07,97540.0,62.7707,62.9053,62.5208,62.5496,97540.0
2022-10-04 10:50:00,65.06,65.12,64.85,65.02,152595.0,62.54,62.5977,62.3381,62.5015,152595.0
2022-10-04 11:00:00,65.01,65.23,64.98,65.1,76459.0,62.4919,62.7034,62.4631,62.5784,76459.0
2022-10-04 11:10:00,65.09,65.09,64.92,65.0,60017.0,62.5688,62.5688,62.4054,62.4823,60017.0
2022-10-04 11:20:00,65.0,65.33,64.99,65.29,67226.0,62.4823,62.7995,62.4727,62.7611,67226.0
2022-10-04 11:30:00,65.32,65.45,65.07,65.13,56001.0,62.7899,62.9149,62.5496,62.6073,56001.0
2022-10-04 11:40:00,65.14,65.16,64.97,65.03,51070.0,62.6169,62.6361,62.4535,62.5112,51070.0
2022-10-04 11:50:00,65.01,65.28,64.99,65.28,57826.0,62.4919,62.7515,62.4727,62.7515,57826.0
2022-10-04 12:00:00,65.28,65.34,65.18,65.18,62256.0,62.7515,62.8092,62.6553,62.6553,62256.0
2022-10-04 12:10:00,65.17,65.25,65.09,65.1,39242.0,62.6457,62.7226,62.5688,62.5784,39242.0
2022-10-04 12:20:00,65.1,65.21,65.0,65.19,143667.0,62.5784,62.6842,62.4823,62.665,143667.0
2022-10-04 12:30:00,65.19,65.37,65.16,65.28,65512.0,62.665,62.838,62.6361,62.7515,65512.0
2022-10-04 12:40:00,65.28,65.3,65.01,65.04,32284.0,62.7515,62.7707,62.4919,62.5208,32284.0
2022-10-04 12:50:00,65.04,65.04,64.89,64.95,26772.0,62.5208,62.5208,62.3766,62.4343,26772.0
2022-10-04 13:00:00,64.95,65.04,64.91,65.0,59426.0,62.4343,62.5208,62.3958,62.4823,59426.0
2022-10-04 13:10:00,65.0,65.08,64.8,64.8,91410.0,62.4823,62.5592,62.2901,62.2901,91410.0
2022-10-04 13:20:00,64.8,64.99,64.74,64.99,70653.0,62.2901,62.4727,62.2324,62.4727,70653.0
2022-10-04 13:30:00,64.98,65.02,64.81,64.9,53879.0,62.4631,62.5015,62.2997,62.3862,53879.0
2022-10-04 13:40:00,64.89,64.97,64.82,64.89,65088.0,62.3766,62.4535,62.3093,62.3766,65088.0
2022-10-04 13:50:00,64.89,65.05,64.88,64.94,40105.0,62.3766,62.5304,62.367,62.4246,40105.0
2022-10-04 14:00:00,64.93,65.18,64.93,65.17,52632.0,62.415,62.6553,62.415,62.6457,52632.0
2022-10-04 14:10:00,65.17,65.24,65.06,65.06,54610.0,62.6457,62.713,62.54,62.54,54610.0
2022-10-04 14:20:00,65.06,65.08,64.87,64.87,126615.0,62.54,62.5592,62.3574,62.3574,126615.0
2022-10-04 14:30:00,64.86,64.97,64.83,64.86,44851.0,62.3477,62.4535,62.3189,62.3477,44851.0
2022-10-04 14:40:00,64.86,65.22,64.84,65.22,64588.0,62.3477,62.6938,62.3285,62.6938,64588.0
2022-10-04 14:50:00,65.23,65.37,65.23,65.31,62176.0,62.7034,62.838,62.7034,62.7803,62176.0
2022-10-04 15:00:00,65.31,65.35,65.14,65.16,62189.0,62.7803,62.8188,62.6169,62.6361,62189.0
2022-10-04 15:10:00,65.16,65.18,65.01,65.14,62263.0,62.6361,62.6553,62.4919,62.6169,62263.0
2022-10-04 15:20:00,65.14,65.22,65.07,65.13,69109.0,62.6169,62.6938,62.5496,62.6073,69109.0
2022-10-04 15:30:00,65.13,65.34,65.08,65.27,117831.0,62.6073,62.8092,62.5592,62.7419,117831.0
2022-10-04 15:40:00,65.27,65.37,65.15,65.36,226614.0,62.7419,62.838,62.6265,62.8284,226614.0
2022-10-04 15:50:00,65.36,65.55,65.31,65.43,576004.0,62.8284,63.011,62.7803,62.8957,576004.0
2022-10-05 09:30:00,64.81,65.27,64.77,65.07,130075.0,62.2997,62.7419,62.2612,62.5496,130075.0
2022-10-05 09:40:00,65.12,65.47,64.98,65.33,82875.0,62.5977,62.9341,62.4631,62.7995,82875.0
2022-10-05 09:50:00,65.33,65.47,65.25,65.35,45244.0,62.7995,62.9341,62.7226,62.8188,45244.0
2022-10-05 10:00:00,65.36,65.4,65.01,65.12,78441.0,62.8284,62.8668,62.4919,62.5977,78441.0
2022-10-05 10:10:00,65.13,65.4,65.08,65.12,65936.0,62.6073,62.8668,62.5592,62.5977,65936.0
2022-10-05 10:20:00,65.11,65.32,64.99,65.05,39375.0,62.5881,62.7899,62.4727,62.5304,39375.0
2022-10-05 10:30:00,65.03,65.08,64.8,64.85,60605.0,62.5112,62.5592,62.2901,62.3381,60605.0
2022-10-05 10:40:00,64.85,64.92,64.73,64.88,40686.0,62.3381,62.4054,62.2228,62.367,40686.0
2022-10-05 10:50:00,64.85,64.98,64.73,64.73,39690.0,62.3381,62.4631,62.2228,62.2228,39690.0
2022-10-05 11:00:00,64.72,64.92,64.69,64.92,70147.0,62.2132,62.4054,62.1843,62.4054,70147.0
2022-10-05 11:10:00,64.92,65.13,64.9,65.1,42498.0,62.4054,62.6073,62.3862,62.5784,42498.0
2022-10-05 11:20:00,65.1,65.1,64.99,65.07,67388.0,62.5784,62.5784,62.4727,62.5496,67388.0
2022-10-05 11:30:00,65.09,65.37,65.09,65.34,38213.0,62.5688,62.838,62.5688,62.8092,38213.0
2022-10-05 11:40:00,65.34,65.4,65.32,65.36,44921.0,62.8092,62.8668,62.7899,62.8284,44921.0
2022-10-05 11:50:00,65.36,65.57,65.35,65.55,53804.0,62.8284,63.0302,62.8188,63.011,53804.0
2022-10-05 12:00:00,65.55,65.64,65.39,65.58,63293.0,63.011,63.0975,62.8572,63.0399,63293.0
2022-10-05 12:10:00,65.56,65.65,65.48,65.57,30137.0,63.0206,63.1071,62.9437,63.0302,30137.0
2022-10-05 12:20:00,65.57,65.66,65.5,65.61,53281.0,63.0302,63.1168,62.963,63.0687,53281.0
2022-10-05 12:30:00,65.61,65.68,65.59,65.66,53918.0,63.0687,63.136,63.0495,63.1168,53918.0
2022-10-05 12:40:00,65.66,65.92,65.64,65.92,51997.0,63.1168,63.3667,63.0975,63.3667,51997.0
2022-10-05 12:50:00,65.92,65.97,65.82,65.84,77220.0,63.3667,63.4148,63.2706,63.2898,77220.0
2022-10-05 13:00:00,65.85,66.07,65.84,66.0,38385.0,63.2994,63.5109,63.2898,63.4436,38385.0
2022-10-05 13:10:00,66.0,66.09,65.98,66.04,37236.0,63.4436,63.5301,63.4244,63.482,37236.0
2022-10-05 13:20:00,66.05,66.16,66.03,66.04,46456.0,63.4917,63.5974,63.4724,63.482,46456.0
2022-10-05 13:30:00,66.03,66.06,65.93,66.0,43731.0,63.4724,63.5013,63.3763,63.4436,43731.0
2022-10-05 13:40:00,65.99,66.05,65.94,66.02,63969.0,63.434,63.4917,63.3859,63.4628,63969.0
2022-10-05 13:50:00,66.01,66.02,65.73,65.76,64454.0,63.4532,63.4628,63.184,63.2129,64454.0
2022-10-05 14:00:00,65.76,65.82,65.67,65.7,65139.0,63.2129,63.2706,63.1264,63.1552,65139.0
2022-10-05 14:10:00,65.67,65.74,65.63,65.7,43377.0,63.1264,63.1937,63.0879,63.1552,43377.0
2022-10-05 14:20:00,65.72,65.77,65.63,65.71,48530.0,63.1744,63.2225,63.0879,63.1648,48530.0
2022-10-05 14:30:00,65.69,65.85,65.67,65.81,52410.0,63.1456,63.2994,63.1264,63.2609,52410.0
2022-10-05 14:40:00,65.81,65.9,65.8,65.81,49583.0,63.2609,63.3475,63.2513,63.2609,49583.0
2022-10-05 14:50:00,65.82,65.96,65.8,65.87,54858.0,63.2706,63.4051,63.2513,63.3186,54858.0
2022-10-05 15:00:00,65.88,65.99,65.82,65.87,79260.0,63.3282,63.434,63.2706,63.3186,79260.0
2022-10-05 15:10:00,65.87,66.16,65.83,66.12,65703.0,63.3186,63.5974,63.2802,63.5589,65703.0
2022-10-05 15:20:00,66.12,66.14,65.99,66.03,79284.0,63.5589,63.5782,63.434,63.4724,79284.0
2022-10-05 15:30:00,66.02,66.08,65.92,65.95,76596.0,63.4628,63.5205,63.3667,63.3955,76596.0
2022-10-05 15:40:00,65.94,66.08,65.9,65.98,120934.0,63.3859,63.5205,63.3475,63.4244,120934.0
2022-10-05 15:50:00,65.98,65.98,65.69,65.78,469520.0,63.4244,63.4244,63.1456,63.2321,469520.0
2022-10-06 09:30:00,66.05,66.63,66.05,66.17,225956.0,63.4917,64.0492,63.4917,63.607,225956.0
2022-10-06 09:40:00,66.17,66.42,66.03,66.1,132599.0,63.607,63.8473,63.4724,63.5397,132599.0
2022-10-06 09:50:00,66.11,66.28,65.93,65.94,85995.0,63.5493,63.7127,63.3763,63.3859,85995.0
2022-10-06 10:00:00,65.93,65.94,65.45,65.7,84974.0,63.3763,63.3859,62.9149,63.1552,84974.0
2022-10-06 10:10:00,65.69,65.76,65.39,65.7,80170.0,63.1456,63.2129,62.8572,63.1552,80170.0
2022-10-06 10:20:00,65.69,65.76,65.32,65.32,135534.0,63.1456,63.2129,62.7899,62.7899,135534.0
2022-10-06 10:30:00,65.32,65.39,65.11,65.34,105628.0,62.7899,62.8572,62.5881,62.8092,105628.0
2022-10-06 10:40:00,65.34,65.77,65.34,65.71,89099.0,62.8092,63.2225,62.8092,63.1648,89099.0
2022-10-06 10:50:00,65.7,65.94,65.63,65.88,164753.0,63.1552,63.3859,63.0879,63.3282,164753.0
2022-10-06 11:00:00,65.87,65.92,65.64,65.72,108842.0,63.3186,63.3667,63.0975,63.1744,108842.0
2022-10-06 11:10:00,65.72,65.73,65.5,65.7,115919.0,63.1744,63.184,62.963,63.1552,115919.0
2022-10-06 11:20:00,65.7,65.86,65.68,65.76,96231.0,63.1552,63.309,63.136,63.2129,96231.0
2022-10-06 11:30:00,65.77,65.77,65.46,65.55,80307.0,63.2225,63.2225,62.9245,63.011,80307.0
2022-10-06 11:40:00,65.55,65.74,65.53,65.7,66063.0,63.011,63.1937,62.9918,63.1552,66063.0
2022-10-06 11:50:00,65.69,65.77,65.39,65.42,74982.0,63.1456,63.2225,62.8572,62.8861,74982.0
2022-10-06 12:00:00,65.41,65.43,65.2,65.24,51081.0,62.8764,62.8957,62.6746,62.713,51081.0
2022-10-06 12:10:00,65.23,65.32,65.2,65.3,55087.0,62.7034,62.7899,62.6746,62.7707,55087.0
2022-10-06 12:20:00,65.31,65.58,65.3,65.56,69182.0,62.7803,63.0399,62.7707,63.0206,69182.0
2022-10-06 12:30:00,65.56,65.64,65.44,65.64,48144.0,63.0206,63.0975,62.9053,63.0975,48144.0
2022-10-06 12:40:00,65.64,65.77,65.6,65.7,35082.0,63.0975,63.2225,63.0591,63.1552,35082.0
2022-10-06 12:50:00,65.71,65.71,65.53,65.54,41213.0,63.1648,63.1648,62.9918,63.0014,41213.0
2022-10-06 13:00:00,65.55,65.57,65.44,65.46,46644.0,63.011,63.0302,62.9053,62.9245,46644.0
2022-10-06 13:10:00,65.45,65.64,65.43,65.61,55653.0,62.9149,63.0975,62.8957,63.0687,55653.0
2022-10-06 13:20:00,65.61,65.67,65.45,65.61,82552.0,63.0687,63.1264,62.9149,63.0687,82552.0
2022-10-06 13:30:00,65.61,65.61,65.35,65.39,32820.0,63.0687,63.0687,62.8188,62.8572,32820.0
2022-10-06 13:40:00,65.4,65.54,65.4,65.52,39575.0,62.8668,63.0014,62.8668,62.9822,39575.0
2022-10-06 13:50:00,65.52,65.56,65.47,65.52,30908.0,62.9822,63.0206,62.9341,62.9822,30908.0
2022-10-06 14:00:00,65.52,65.52,65.26,65.33,50906.0,62.9822,62.9822,62.7323,62.7995,50906.0
2022-10-06 14:10:00,65.34,65.45,65.29,65.42,111484.0,62.8092,62.9149,62.7611,62.8861,111484.0
2022-10-06 14:20:00,65.42,65.45,65.24,65.25,62682.0,62.8861,62.9149,62.713,62.7226,62682.0
2022-10-06 14:30:00,65.24,65.28,65.18,65.22,63018.0,62.713,62.7515,62.6553,62.6938,63018.0
2022-10-06 14:40:00,65.21,65.26,65.05,65.07,80107.0,62.6842,62.7323,62.5304,62.5496,80107.0
2022-10-06 14:50:00,65.07,65.15,64.96,65.02,103242.0,62.5496,62.6265,62.4439,62.5015,103242.0
2022-10-06 15:00:00,65.02,65.05,64.93,64.97,79680.0,62.5015,62.5304,62.415,62.4535,79680.0
2022-10-06 15:10:00,64.96,65.07,64.9,65.03,107662.0,62.4439,62.5496,62.3862,62.5112,107662.0
2022-10-06 15:20:00,65.03,65.21,65.0,65.21,107682.0,62.5112,62.6842,62.4823,62.6842,107682.0
2022-10-06 15:30:00,65.22,65.24,65.03,65.14,91588.0,62.6938,62.713,62.5112,62.6169,91588.0
2022-10-06 15:40:00,65.13,65.21,65.04,65.11,104129.0,62.6073,62.6842,62.5208,62.5881,104129.0
2022-10-06 15:50:00,65.1,65.21,65.03,65.07,379210.0,62.5784,62.6842,62.5112,62.5496,379210.0
2022-10-07 09:30:00,64.51,64.81,64.31,64.77,117008.0,62.0113,62.2997,61.819,62.2612,117008.0
2022-10-07 09:40:00,64.74,64.83,64.18,64.18,90114.0,62.2324,62.3189,61.6941,61.6941,90114.0
2022-10-07 09:50:00,64.18,64.24,63.98,64.0,92162.0,61.6941,61.7518,61.5018,61.5211,92162.0
2022-10-07 10:00:00,63.99,64.37,63.94,64.33,71854.0,61.5114,61.8767,61.4634,61.8383,71854.0
2022-10-07 10:10:00,64.32,64.46,64.18,64.35,70248.0,61.8287,61.9632,61.6941,61.8575,70248.0
2022-10-07 10:20:00,64.34,64.6,64.33,64.6,67551.0,61.8479,62.0978,61.8383,62.0978,67551.0
2022-10-07 10:30:00,64.62,64.74,64.52,64.52,91667.0,62.117,62.2324,62.0209,62.0209,91667.0
2022-10-07 10:40:00,64.53,64.72,64.51,64.67,57320.0,62.0305,62.2132,62.0113,62.1651,57320.0
2022-10-07 10:50:00,64.67,64.72,64.5,64.72,50623.0,62.1651,62.2132,62.0017,62.2132,50623.0
2022-10-07 11:00:00,64.72,64.85,64.65,64.73,79535.0,62.2132,62.3381,62.1459,62.2228,79535.0
2022-10-07 11:10:00,64.7,64.8,64.52,64.54,72701.0,62.1939,62.2901,62.0209,62.0401,72701.0
2022-10-07 11:20:00,64.55,64.55,64.43,64.48,89527.0,62.0498,62.0498,61.9344,61.9825,89527.0
2022-10-07 11:30:00,64.47,64.52,64.39,64.41,29420.0,61.9729,62.0209,61.8959,61.9152,29420.0
2022-10-07 11:40:00,64.4,64.43,64.19,64.27,62136.0,61.9056,61.9344,61.7037,61.7806,62136.0
2022-10-07 11:50:00,64.26,64.46,64.25,64.4,86102.0,61.771,61.9632,61.7614,61.9056,86102.0
2022-10-07 12:00:00,64.37,64.6,64.26,64.6,273252.0,61.8767,62.0978,61.771,62.0978,273252.0
2022-10-07 12:10:00,64.59,64.65,64.53,64.53,43100.0,62.0882,62.1459,62.0305,62.0305,43100.0
2022-10-07 12:20:00,64.52,64.59,64.43,64.44,33972.0,62.0209,62.0882,61.9344,61.944,33972.0
2022-10-07 12:30:00,64.41,64.41,64.31,64.35,27370.0,61.9152,61.9152,61.819,61.8575,27370.0
2022-10-07 12:40:00,64.33,64.41,64.3,64.34,30791.0,61.8383,61.9152,61.8094,61.8479,30791.0
2022-10-07 12:50:00,64.3,64.49,64.27,64.49,40005.0,61.8094,61.9921,61.7806,61.9921,40005.0
2022-10-07 13:00:00,64.48,64.53,64.38,64.42,70123.0,61.9825,62.0305,61.8863,61.9248,70123.0
2022-10-07 13:10:00,64.42,64.67,64.39,64.66,22816.0,61.9248,62.1651,61.8959,62.1555,22816.0
2022-10-07 13:20:00,64.63,64.65,64.58,64.59,23874.0,62.1267,62.1459,62.0786,62.0882,23874.0
2022-10-07 13:30:00,64.57,64.62,64.52,64.6,54811.0,62.069,62.117,62.0209,62.0978,54811.0
2022-10-07 13:40:00,64.61,64.69,64.6,64.64,27843.0,62.1074,62.1843,62.0978,62.1363,27843.0
2022-10-07 13:50:00,64.64,64.65,64.55,64.61,50173.0,62.1363,62.1459,62.0498,62.1074,50173.0
2022-10-07 14:00:00,64.6,64.63,64.45,64.48,43538.0,62.0978,62.1267,61.9536,61.9825,43538.0
2022-10-07 14:10:00,64.48,64.48,64.24,64.24,54802.0,61.9825,61.9825,61.7518,61.7518,54802.0
2022-10-07 14:20:00,64.25,64.3,64.22,64.26,90958.0,61.7614,61.8094,61.7325,61.771,90958.0
2022-10-07 14:30:00,64.26,64.39,64.23,64.36,44548.0,61.771,61.8959,61.7421,61.8671,44548.0
2022-10-07 14:40:00,64.36,64.4,64.28,64.33,43407.0,61.8671,61.9056,61.7902,61.8383,43407.0
2022-10-07 14:50:00,64.35,64.39,64.28,64.33,36951.0,61.8575,61.8959,61.7902,61.8383,36951.0
2022-10-07 15:00:00,64.33,64.55,64.33,64.38,42212.0,61.8383,62.0498,61.8383,61.8863,42212.0
2022-10-07 15:10:00,64.36,64.41,64.24,64.27,110065.0,61.8671,61.9152,61.7518,61.7806,110065.0
2022-10-07 15:20:00,64.27,64.3,64.11,64.18,96464.0,61.7806,61.8094,61.6268,61.6941,96464.0
2022-10-07 15:30:00,64.18,64.34,64.08,64.34,112675.0,61.6941,61.8479,61.598,61.8479,112675.0
2022-10-07 15:40:00,64.33,64.44,64.29,64.32,142298.0,61.8383,61.944,61.7998,61.8287,142298.0
2022-10-07 15:50:00,64.33,64.62,64.33,64.54,391719.0,61.8383,62.117,61.8383,62.0401,391719.0
2022-10-10 09:30:00,65.0,65.37,64.71,64.87,140181.0,62.4823,62.838,62.2036,62.3574,140181.0
2022-10-10 09:40:00,64.86,65.14,64.73,64.81,58710.0,62.3477,62.6169,62.2228,62.2997,58710.0
2022-10-10 09:50:00,64.83,64.95,64.42,64.51,51436.0,62.3189,62.4343,61.9248,62.0113,51436.0
2022-10-10 10:00:00,64.48,64.92,64.43,64.74,76691.0,61.9825,62.4054,61.9344,62.2324,76691.0
2022-10-10 10:10:00,64.76,65.01,64.76,64.9,67011.0,62.2516,62.4919,62.2516,62.3862,67011.0
2022-10-10 10:20:00,64.89,65.03,64.75,64.94,66757.0,62.3766,62.5112,62.242,62.4246,66757.0
2022-10-10 10:30:00,64.95,65.04,64.63,64.65,63048.0,62.4343,62.5208,62.1267,62.1459,63048.0
2022-10-10 10:40:00,64.64,64.74,64.54,64.68,44760.0,62.1363,62.2324,62.0401,62.1747,44760.0
2022-10-10 10:50:00,64.67,64.73,64.54,64.57,69709.0,62.1651,62.2228,62.0401,62.069,69709.0
2022-10-10 11:00:00,64.56,64.58,64.43,64.49,46712.0,62.0594,62.0786,61.9344,61.9921,46712.0
2022-10-10 11:10:00,64.5,64.64,64.47,64.51,39256.0,62.0017,62.1363,61.9729,62.0113,39256.0
2022-10-10 11:20:00,64.51,64.7,64.51,64.57,46921.0,62.0113,62.1939,62.0113,62.069,46921.0
2022-10-10 11:30:00,64.57,64.58,64.43,64.43,36451.0,62.069,62.0786,61.9344,61.9344,36451.0
2022-10-10 11:40:00,64.43,64.55,64.35,64.55,30051.0,61.9344,62.0498,61.8575,62.0498,30051.0
2022-10-10 11:50:00,64.55,64.73,64.55,64.57,32621.0,62.0498,62.2228,62.0498,62.069,32621.0
2022-10-10 12:00:00,64.56,64.61,64.45,64.48,21822.0,62.0594,62.1074,61.9536,61.9825,21822.0
2022-10-10 12:10:00,64.47,64.48,64.34,64.36,26401.0,61.9729,61.9825,61.8479,61.8671,26401.0
2022-10-10 12:20:00,64.34,64.34,63.96,64.02,39819.0,61.8479,61.8479,61.4826,61.5403,39819.0
2022-10-10 12:30:00,64.02,64.08,63.82,63.93,25113.0,61.5403,61.598,61.348,61.4538,25113.0
2022-10-10 12:40:00,63.95,63.99,63.91,63.92,34656.0,61.473,61.5114,61.4345,61.4442,34656.0
2022-10-10 12:50:00,63.92,63.92,63.72,63.73,42299.0,61.4442,61.4442,61.2519,61.2615,42299.0
2022-10-10 13:00:00,63.75,63.75,63.64,63.75,28534.0,61.2807,61.2807,61.175,61.2807,28534.0
2022-10-10 13:10:00,63.74,63.88,63.67,63.84,44614.0,61.2711,61.4057,61.2038,61.3673,44614.0
2022-10-10 13:20:00,63.84,63.95,63.84,63.92,32940.0,61.3673,61.473,61.3673,61.4442,32940.0
2022-10-10 13:30:00,63.91,64.09,63.91,64.05,51896.0,61.4345,61.6076,61.4345,61.5691,51896.0
2022-10-10 13:40:00,64.05,64.42,64.0,64.37,87515.0,61.5691,61.9248,61.5211,61.8767,87515.0
2022-10-10 13:50:00,64.35,64.45,64.28,64.28,62542.0,61.8575,61.9536,61.7902,61.7902,62542.0
2022-10-10 14:00:00,64.28,64.29,64.1,64.17,48746.0,61.7902,61.7998,61.6172,61.6845,48746.0
2022-10-10 14:10:00,64.17,64.2,64.03,64.11,43811.0,61.6845,61.7133,61.5499,61.6268,43811.0
2022-10-10 14:20:00,64.12,64.31,64.08,64.3,48536.0,61.6364,61.819,61.598,61.8094,48536.0
2022-10-10 14:30:00,64.3,64.49,64.27,64.47,35490.0,61.8094,61.9921,61.7806,61.9729,35490.0
2022-10-10 14:40:00,64.48,64.52,64.3,64.32,39197.0,61.9825,62.0209,61.8094,61.8287,39197.0
2022-10-10 14:50:00,64.33,64.41,64.24,64.31,38418.0,61.8383,61.9152,61.7518,61.819,38418.0
2022-10-10 15:00:00,64.32,64.4,64.24,64.33,21746.0,61.8287,61.9056,61.7518,61.8383,21746.0
2022-10-10 15:10:00,64.32,64.63,64.28,64.63,46150.0,61.8287,62.1267,61.7902,62.1267,46150.0
2022-10-10 15:20:00,64.64,64.68,64.43,64.44,50991.0,62.1363,62.1747,61.9344,61.944,50991.0
2022-10-10 15:30:00,64.44,64.58,64.34,64.53,60638.0,61.944,62.0786,61.8479,62.0305,60638.0
2022-10-10 15:40:00,64.53,64.55,64.38,64.48,67743.0,62.0305,62.0498,61.8863,61.9825,67743.0
2022-10-10 15:50:00,64.49,64.63,64.3,64.3,275650.0,61.9921,62.1267,61.8094,61.8094,275650.0
2022-10-11 09:30:00,63.91,64.08,63.66,63.94,205088.0,61.4345,61.598,61.1942,61.4634,205088.0
2022-10-11 09:40:00,63.96,64.3,63.96,64.15,66639.0,61.4826,61.8094,61.4826,61.6652,66639.0
2022-10-11 09:50:00,64.11,64.17,63.83,63.87,69021.0,61.6268,61.6845,61.3576,61.3961,69021.0
2022-10-11 10:00:00,63.88,64.0,63.79,63.87,46379.0,61.4057,61.5211,61.3192,61.3961,46379.0
2022-10-11 10:10:00,63.88,64.28,63.84,64.13,40227.0,61.4057,61.7902,61.3673,61.646,40227.0
2022-10-11 10:20:00,64.12,64.22,64.03,64.18,38171.0,61.6364,61.7325,61.5499,61.6941,38171.0
2022-10-11 10:30:00,64.16,64.39,64.08,64.37,75320.0,61.6749,61.8959,61.598,61.8767,75320.0
2022-10-11 10:40:00,64.38,64.47,64.32,64.41,38780.0,61.8863,61.9729,61.8287,61.9152,38780.0
2022-10-11 10:50:00,64.41,64.6,64.39,64.42,79193.0,61.9152,62.0978,61.8959,61.9248,79193.0
2022-10-11 11:00:00,64.43,64.83,64.43,64.68,65251.0,61.9344,62.3189,61.9344,62.1747,65251.0
2022-10-11 11:10:00,64.69,64.91,64.65,64.87,46642.0,62.1843,62.3958,62.1459,62.3574,46642.0
2022-10-11 11:20:00,64.88,64.97,64.78,64.92,54736.0,62.367,62.4535,62.2708,62.4054,54736.0
2022-10-11 11:30:00,64.94,65.06,64.94,64.98,46683.0,62.4246,62.54,62.4246,62.4631,46683.0
2022-10-11 11:40:00,64.98,65.22,64.98,65.15,51327.0,62.4631,62.6938,62.4631,62.6265,51327.0
2022-10-11 11:50:00,65.16,65.22,64.98,65.0,88732.0,62.6361,62.6938,62.4631,62.4823,88732.0
2022-10-11 12:00:00,65.0,65.05,64.73,64.75,59593.0,62.4823,62.5304,62.2228,62.242,59593.0
2022-10-11 12:10:00,64.75,64.99,64.73,64.99,29091.0,62.242,62.4727,62.2228,62.4727,29091.0
2022-10-11 12:20:00,65.0,65.08,64.95,64.96,37303.0,62.4823,62.5592,62.4343,62.4439,37303.0
2022-10-11 12:30:00,64.97,65.18,64.97,65.09,43136.0,62.4535,62.6553,62.4535,62.5688,43136.0
2022-10-11 12:40:00,65.09,65.32,65.08,65.26,53487.0,62.5688,62.7899,62.5592,62.7323,53487.0
2022-10-11 12:50:00,65.26,65.26,65.05,65.06,35425.0,62.7323,62.7323,62.5304,62.54,35425.0
2022-10-11 13:00:00,65.07,65.13,64.96,65.01,49985.0,62.5496,62.6073,62.4439,62.4919,49985.0
2022-10-11 13:10:00,65.0,65.03,64.87,64.95,36346.0,62.4823,62.5112,62.3574,62.4343,36346.0
2022-10-11 13:20:00,64.95,65.02,64.76,64.8,61223.0,62.4343,62.5015,62.2516,62.2901,61223.0
2022-10-11 13:30:00,64.8,64.91,64.74,64.78,55061.0,62.2901,62.3958,62.2324,62.2708,55061.0
2022-10-11 13:40:00,64.76,64.9,64.75,64.81,38494.0,62.2516,62.3862,62.242,62.2997,38494.0
2022-10-11 13:50:00,64.79,64.86,64.74,64.79,32896.0,62.2805,62.3477,62.2324,62.2805,32896.0
2022-10-11 14:00:00,64.81,64.92,64.75,64.83,65099.0,62.2997,62.4054,62.242,62.3189,65099.0
2022-10-11 14:10:00,64.82,65.21,64.7,64.97,263760.0,62.3093,62.6842,62.1939,62.4535,263760.0
2022-10-11 14:20:00,64.97,65.01,64.83,64.94,63715.0,62.4535,62.4919,62.3189,62.4246,63715.0
2022-10-11 14:30:00,64.93,64.97,64.88,64.93,33289.0,62.415,62.4535,62.367,62.415,33289.0
2022-10-11 14:40:00,64.93,64.97,64.62,64.68,57347.0,62.415,62.4535,62.117,62.1747,57347.0
2022-10-11 14:50:00,64.67,64.7,64.34,64.35,38841.0,62.1651,62.1939,61.8479,61.8575,38841.0
2022-10-11 15:00:00,64.37,64.4,64.17,64.18,42110.0,61.8767,61.9056,61.6845,61.6941,42110.0
2022-10-11 15:10:00,64.18,64.26,64.01,64.2,75065.0,61.6941,61.771,61.5307,61.7133,75065.0
2022-10-11 15:20:00,64.19,64.35,64.14,64.28,71985.0,61.7037,61.8575,61.6556,61.7902,71985.0
2022-10-11 15:30:00,64.29,64.41,64.13,64.39,69819.0,61.7998,61.9152,61.646,61.8959,69819.0
2022-10-11 15:40:00,64.39,64.44,64.22,64.42,104535.0,61.8959,61.944,61.7325,61.9248,104535.0
2022-10-11 15:50:00,64.4,64.5,64.2,64.32,233971.0,61.9056,62.0017,61.7133,61.8287,233971.0
2022-10-12 09:30:00,64.42,64.52,63.62,63.93,177823.0,61.9248,62.0209,61.1558,61.4538,177823.0
2022-10-12 09:40:00,63.91,64.37,63.88,64.26,83507.0,61.4345,61.8767,61.4057,61.771,83507.0
2022-10-12 09:50:00,64.24,64.62,64.12,64.53,39050.0,61.7518,62.117,61.6364,62.0305,39050.0
2022-10-12 10:00:00,64.53,64.64,64.26,64.29,41560.0,62.0305,62.1363,61.771,61.7998,41560.0
2022-10-12 10:10:00,64.31,64.44,64.23,64.44,42754.0,61.819,61.944,61.7421,61.944,42754.0
2022-10-12 10:20:00,64.44,64.44,64.12,64.23,44126.0,61.944,61.944,61.6364,61.7421,44126.0
2022-10-12 10:30:00,64.22,64.26,63.87,63.88,195682.0,61.7325,61.771,61.3961,61.4057,195682.0
2022-10-12 10:40:00,63.88,63.91,63.65,63.74,60021.0,61.4057,61.4345,61.1846,61.2711,60021.0
2022-10-12 10:50:00,63.75,63.93,63.64,63.86,65065.0,61.2807,61.4538,61.175,61.3865,65065.0
2022-10-12 11:00:00,63.86,64.05,63.85,63.96,60505.0,61.3865,61.5691,61.3769,61.4826,60505.0
2022-10-12 11:10:00,63.97,64.1,63.96,64.03,103169.0,61.4922,61.6172,61.4826,61.5499,103169.0
2022-10-12 11:20:00,64.03,64.03,63.88,63.99,99142.0,61.5499,61.5499,61.4057,61.5114,99142.0
2022-10-12 11:30:00,64.0,64.03,63.87,63.87,125045.0,61.5211,61.5499,61.3961,61.3961,125045.0
2022-10-12 11:40:00,63.88,64.08,63.85,64.03,51643.0,61.4057,61.598,61.3769,61.5499,51643.0
2022-10-12 11:50:00,64.01,64.28,64.01,64.15,52788.0,61.5307,61.7902,61.5307,61.6652,52788.0
2022-10-12 12:00:00,64.16,64.36,64.15,64.16,66849.0,61.6749,61.8671,61.6652,61.6749,66849.0
2022-10-12 12:10:00,64.16,64.23,64.08,64.19,65873.0,61.6749,61.7421,61.598,61.7037,65873.0
2022-10-12 12:20:00,64.19,64.21,63.95,64.08,92911.0,61.7037,61.7229,61.473,61.598,92911.0
2022-10-12 12:30:00,64.07,64.08,63.88,63.91,26473.0,61.5883,61.598,61.4057,61.4345,26473.0
2022-10-12 12:40:00,63.91,63.99,63.86,63.97,23070.0,61.4345,61.5114,61.3865,61.4922,23070.0
2022-10-12 12:50:00,63.97,64.02,63.92,63.98,22156.0,61.4922,61.5403,61.4442,61.5018,22156.0
2022-10-12 13:00:00,63.98,64.09,63.93,64.09,38958.0,61.5018,61.6076,61.4538,61.6076,38958.0
2022-10-12 13:10:00,64.07,64.11,63.99,64.02,25971.0,61.5883,61.6268,61.5114,61.5403,25971.0
2022-10-12 13:20:00,64.02,64.09,63.98,64.09,82671.0,61.5403,61.6076,61.5018,61.6076,82671.0
2022-10-12 13:30:00,64.08,64.26,64.0,64.23,218713.0,61.598,61.771,61.5211,61.7421,218713.0
2022-10-12 13:40:00,64.23,64.24,64.05,64.17,44951.0,61.7421,61.7518,61.5691,61.6845,44951.0
2022-10-12 13:50:00,64.17,64.22,64.09,64.17,37021.0,61.6845,61.7325,61.6076,61.6845,37021.0
2022-10-12 14:00:00,64.15,64.29,64.05,64.16,81165.0,61.6652,61.7998,61.5691,61.6749,81165.0
2022-10-12 14:10:00,64.15,64.27,64.02,64.08,39471.0,61.6652,61.7806,61.5403,61.598,39471.0
2022-10-12 14:20:00,64.08,64.08,63.85,64.02,46661.0,61.598,61.598,61.3769,61.5403,46661.0
2022-10-12 14:30:00,64.02,64.09,63.94,64.04,57611.0,61.5403,61.6076,61.4634,61.5595,57611.0
2022-10-12 14:40:00,64.03,64.1,63.97,63.99,38721.0,61.5499,61.6172,61.4922,61.5114,38721.0
2022-10-12 14:50:00,63.98,64.0,63.9,63.98,68279.0,61.5018,61.5211,61.4249,61.5018,68279.0
2022-10-12 15:00:00,63.97,63.97,63.84,63.92,50711.0,61.4922,61.4922,61.3673,61.4442,50711.0
2022-10-12 15:10:00,63.93,63.98,63.85,63.97,91047.0,61.4538,61.5018,61.3769,61.4922,91047.0
2022-10-12 15:20:00,63.97,63.97,63.86,63.92,94778.0,61.4922,61.4922,61.3865,61.4442,94778.0
2022-10-12 15:30:00,63.92,64.08,63.91,64.04,87819.0,61.4442,61.598,61.4345,61.5595,87819.0
2022-10-12 15:40:00,64.05,64.17,64.02,64.03,143269.0,61.5691,61.6845,61.5403,61.5499,143269.0
2022-10-12 15:50:00,64.01,64.02,63.79,63.83,394538.0,61.5307,61.5403,61.3192,61.3576,394538.0
2022-10-13 09:30:00,62.5,62.71,62.25,62.43,164376.0,60.0792,60.281,59.8388,60.0119,164376.0
2022-10-13 09:40:00,62.47,62.74,62.34,62.54,135797.0,60.0503,60.3099,59.9254,60.1176,135797.0
2022-10-13 09:50:00,62.52,62.82,62.42,62.56,56065.0,60.0984,60.3868,60.0023,60.1368,56065.0
2022-10-13 10:00:00,62.55,63.04,62.41,63.01,164075.0,60.1272,60.5982,59.9926,60.5694,164075.0
2022-10-13 10:10:00,62.99,63.25,62.86,63.11,147924.0,60.5502,60.8001,60.4252,60.6655,147924.0
2022-10-13 10:20:00,63.1,63.19,62.81,62.89,90654.0,60.6559,60.7424,60.3771,60.454,90654.0
2022-10-13 10:30:00,62.83,63.14,62.78,63.02,87180.0,60.3964,60.6944,60.3483,60.579,87180.0
2022-10-13 10:40:00,63.03,63.34,62.91,63.31,76764.0,60.5886,60.8866,60.4733,60.8578,76764.0
2022-10-13 10:50:00,63.34,63.37,63.04,63.05,326537.0,60.8866,60.9155,60.5982,60.6079,326537.0
2022-10-13 11:00:00,63.05,63.47,63.0,63.42,59508.0,60.6079,61.0116,60.5598,60.9635,59508.0
2022-10-13 11:10:00,63.41,64.08,63.33,63.89,60054.0,60.9539,61.598,60.877,61.4153,60054.0
2022-10-13 11:20:00,63.92,64.43,63.91,64.23,75764.0,61.4442,61.9344,61.4345,61.7421,75764.0
2022-10-13 11:30:00,64.27,64.93,64.15,64.76,86986.0,61.7806,62.415,61.6652,62.2516,86986.0
2022-10-13 11:40:00,64.77,64.98,64.49,64.52,76381.0,62.2612,62.4631,61.9921,62.0209,76381.0
2022-10-13 11:50:00,64.5,64.72,64.42,64.67,55200.0,62.0017,62.2132,61.9248,62.1651,55200.0
2022-10-13 12:00:00,64.69,64.91,64.67,64.8,49157.0,62.1843,62.3958,62.1651,62.2901,49157.0
2022-10-13 12:10:00,64.79,64.82,64.43,64.44,46675.0,62.2805,62.3093,61.9344,61.944,46675.0
2022-10-13 12:20:00,64.45,64.79,64.37,64.72,66165.0,61.9536,62.2805,61.8767,62.2132,66165.0
2022-10-13 12:30:00,64.76,64.8,64.68,64.69,40520.0,62.2516,62.2901,62.1747,62.1843,40520.0
2022-10-13 12:40:00,64.66,64.92,64.66,64.91,54275.0,62.1555,62.4054,62.1555,62.3958,54275.0
2022-10-13 12:50:00,64.89,65.06,64.85,65.02,44000.0,62.3766,62.54,62.3381,62.5015,44000.0
2022-10-13 13:00:00,65.03,65.25,65.02,65.15,56471.0,62.5112,62.7226,62.5015,62.6265,56471.0
2022-10-13 13:10:00,65.14,65.35,65.13,65.31,54005.0,62.6169,62.8188,62.6073,62.7803,54005.0
2022-10-13 13:20:00,65.3,65.68,65.3,65.61,62071.0,62.7707,63.136,62.7707,63.0687,62071.0
2022-10-13 13:30:00,65.61,65.76,65.61,65.69,81875.0,63.0687,63.2129,63.0687,63.1456,81875.0
2022-10-13 13:40:00,65.71,65.72,65.46,65.53,58573.0,63.1648,63.1744,62.9245,62.9918,58573.0
2022-10-13 13:50:00,65.53,65.55,65.35,65.44,55205.0,62.9918,63.011,62.8188,62.9053,55205.0
2022-10-13 14:00:00,65.44,65.44,65.27,65.34,63423.0,62.9053,62.9053,62.7419,62.8092,63423.0
2022-10-13 14:10:00,65.33,65.41,65.26,65.32,44929.0,62.7995,62.8764,62.7323,62.7899,44929.0
2022-10-13 14:20:00,65.34,65.36,65.12,65.14,96809.0,62.8092,62.8284,62.5977,62.6169,96809.0
2022-10-13 14:30:00,65.14,65.5,65.14,65.43,111258.0,62.6169,62.963,62.6169,62.8957,111258.0
2022-10-13 14:40:00,65.42,65.5,65.32,65.43,75032.0,62.8861,62.963,62.7899,62.8957,75032.0
2022-10-13 14:50:00,65.43,65.67,65.42,65.61,65966.0,62.8957,63.1264,62.8861,63.0687,65966.0
2022-10-13 15:00:00,65.61,65.67,65.51,65.64,75144.0,63.0687,63.1264,62.9726,63.0975,75144.0
2022-10-13 15:10:00,65.64,65.68,65.56,65.59,126778.0,63.0975,63.136,63.0206,63.0495,126778.0
2022-10-13 15:20:00,65.58,65.58,65.23,65.25,117042.0,63.0399,63.0399,62.7034,62.7226,117042.0
2022-10-13 15:30:00,65.26,65.31,65.06,65.17,80694.0,62.7323,62.7803,62.54,62.6457,80694.0
2022-10-13 15:40:00,65.16,65.27,65.05,65.21,118554.0,62.6361,62.7419,62.5304,62.6842,118554.0
2022-10-13 15:50:00,65.21,65.32,65.1,65.18,383470.0,62.6842,62.7899,62.5784,62.6553,383470.0
2022-10-14 09:30:00,65.84,66.49,65.71,66.17,144467.0,63.2898,63.9146,63.1648,63.607,144467.0
2022-10-14 09:40:00,66.14,66.16,65.42,65.6,85797.0,63.5782,63.5974,62.8861,63.0591,85797.0
2022-10-14 09:50:00,65.59,65.74,65.46,65.5,89715.0,63.0495,63.1937,62.9245,62.963,89715.0
2022-10-14 10:00:00,65.49,65.51,64.95,65.28,115602.0,62.9533,62.9726,62.4343,62.7515,115602.0
2022-10-14 10:10:00,65.25,65.33,64.84,64.92,68830.0,62.7226,62.7995,62.3285,62.4054,68830.0
2022-10-14 10:20:00,64.94,64.95,64.47,64.68,56311.0,62.4246,62.4343,61.9729,62.1747,56311.0
2022-10-14 10:30:00,64.67,64.84,64.5,64.6,49612.0,62.1651,62.3285,62.0017,62.0978,49612.0
2022-10-14 10:40:00,64.59,64.68,64.18,64.24,40522.0,62.0882,62.1747,61.6941,61.7518,40522.0
2022-10-14 10:50:00,64.25,64.59,64.23,64.53,49730.0,61.7614,62.0882,61.7421,62.0305,49730.0
2022-10-14 11:00:00,64.53,64.89,64.53,64.66,173777.0,62.0305,62.3766,62.0305,62.1555,173777.0
2022-10-14 11:10:00,64.67,64.68,64.3,64.34,45552.0,62.1651,62.1747,61.8094,61.8479,45552.0
2022-10-14 11:20:00,64.35,64.56,64.35,64.47,104018.0,61.8575,62.0594,61.8575,61.9729,104018.0
2022-10-14 11:30:00,64.48,64.52,64.22,64.36,65996.0,61.9825,62.0209,61.7325,61.8671,65996.0
2022-10-14 11:40:00,64.36,64.38,63.94,63.97,59129.0,61.8671,61.8863,61.4634,61.4922,59129.0
2022-10-14 11:50:00,63.98,64.06,63.87,63.88,37307.0,61.5018,61.5787,61.3961,61.4057,37307.0
2022-10-14 12:00:00,63.84,64.08,63.82,63.84,39153.0,61.3673,61.598,61.348,61.3673,39153.0
2022-10-14 12:10:00,63.83,63.93,63.71,63.9,54901.0,61.3576,61.4538,61.2423,61.4249,54901.0
2022-10-14 12:20:00,63.9,63.97,63.74,63.81,52796.0,61.4249,61.4922,61.2711,61.3384,52796.0
2022-10-14 12:30:00,63.81,63.99,63.79,63.91,46467.0,61.3384,61.5114,61.3192,61.4345,46467.0
2022-10-14 12:40:00,63.91,64.11,63.91,63.93,28442.0,61.4345,61.6268,61.4345,61.4538,28442.0
2022-10-14 12:50:00,63.92,63.92,63.82,63.87,32398.0,61.4442,61.4442,61.348,61.3961,32398.0
2022-10-14 13:00:00,63.87,64.02,63.75,63.83,48986.0,61.3961,61.5403,61.2807,61.3576,48986.0
2022-10-14 13:10:00,63.83,63.94,63.79,63.89,44303.0,61.3576,61.4634,61.3192,61.4153,44303.0
2022-10-14 13:20:00,63.87,63.92,63.72,63.92,31408.0,61.3961,61.4442,61.2519,61.4442,31408.0
2022-10-14 13:30:00,63.92,64.06,63.9,63.92,51023.0,61.4442,61.5787,61.4249,61.4442,51023.0
2022-10-14 13:40:00,63.9,63.98,63.84,63.89,35308.0,61.4249,61.5018,61.3673,61.4153,35308.0
2022-10-14 13:50:00,63.88,63.92,63.8,63.91,33422.0,61.4057,61.4442,61.3288,61.4345,33422.0
2022-10-14 14:00:00,63.85,63.85,63.64,63.66,31127.0,61.3769,61.3769,61.175,61.1942,31127.0
2022-10-14 14:10:00,63.66,63.66,63.45,63.48,44312.0,61.1942,61.1942,60.9924,61.0212,44312.0
2022-10-14 14:20:00,63.48,63.63,63.47,63.61,55388.0,61.0212,61.1654,61.0116,61.1462,55388.0
2022-10-14 14:30:00,63.58,63.64,63.54,63.56,39330.0,61.1173,61.175,61.0789,61.0981,39330.0
2022-10-14 14:40:00,63.56,63.6,63.48,63.58,45524.0,61.0981,61.1365,61.0212,61.1173,45524.0
2022-10-14 14:50:00,63.58,63.58,63.47,63.54,46109.0,61.1173,61.1173,61.0116,61.0789,46109.0
2022-10-14 15:00:00,63.58,63.71,63.57,63.62,55902.0,61.1173,61.2423,61.1077,61.1558,55902.0
2022-10-14 15:10:00,63.61,63.73,63.53,63.58,63119.0,61.1462,61.2615,61.0693,61.1173,63119.0
2022-10-14 15:20:00,63.58,63.78,63.56,63.77,75208.0,61.1173,61.3096,61.0981,61.3,75208.0
2022-10-14 15:30:00,63.77,63.84,63.65,63.78,71727.0,61.3,61.3673,61.1846,61.3096,71727.0
2022-10-14 15:40:00,63.78,63.79,63.56,63.66,133135.0,61.3096,61.3192,61.0981,61.1942,133135.0
2022-10-14 15:50:00,63.64,63.74,63.47,63.62,468790.0,61.175,61.2711,61.0116,61.1558,468790.0
2022-10-17 09:30:00,65.21,65.45,65.1,65.35,267411.0,62.6842,62.9149,62.5784,62.8188,267411.0
2022-10-17 09:40:00,65.34,65.48,65.02,65.33,126893.0,62.8092,62.9437,62.5015,62.7995,126893.0
2022-10-17 09:50:00,65.32,65.61,65.24,65.27,90098.0,62.7899,63.0687,62.713,62.7419,90098.0
2022-10-17 10:00:00,65.31,65.62,65.26,65.52,85882.0,62.7803,63.0783,62.7323,62.9822,85882.0
2022-10-17 10:10:00,65.53,65.9,65.51,65.9,114436.0,62.9918,63.3475,62.9726,63.3475,114436.0
2022-10-17 10:20:00,65.89,65.93,65.76,65.81,82020.0,63.3378,63.3763,63.2129,63.2609,82020.0
2022-10-17 10:30:00,65.82,65.98,65.75,65.88,100711.0,63.2706,63.4244,63.2033,63.3282,100711.0
2022-10-17 10:40:00,65.88,65.94,65.64,65.81,87746.0,63.3282,63.3859,63.0975,63.2609,87746.0
2022-10-17 10:50:00,65.79,65.8,65.33,65.5,76373.0,63.2417,63.2513,62.7995,62.963,76373.0
2022-10-17 11:00:00,65.5,65.57,65.4,65.46,110646.0,62.963,63.0302,62.8668,62.9245,110646.0
2022-10-17 11:10:00,65.47,65.61,65.41,65.46,67424.0,62.9341,63.0687,62.8764,62.9245,67424.0
2022-10-17 11:20:00,65.47,65.86,65.46,65.85,48661.0,62.9341,63.309,62.9245,63.2994,48661.0
2022-10-17 11:30:00,65.84,65.91,65.75,65.86,67383.0,63.2898,63.3571,63.2033,63.309,67383.0
2022-10-17 11:40:00,65.86,66.03,65.84,66.01,48505.0,63.309,63.4724,63.2898,63.4532,48505.0
2022-10-17 11:50:00,66.01,66.1,65.96,65.96,76535.0,63.4532,63.5397,63.4051,63.4051,76535.0
2022-10-17 12:00:00,65.97,66.28,65.97,66.28,85768.0,63.4148,63.7127,63.4148,63.7127,85768.0
2022-10-17 12:10:00,66.27,66.27,66.05,66.26,126863.0,63.7031,63.7031,63.4917,63.6935,126863.0
2022-10-17 12:20:00,66.26,66.34,66.2,66.23,59894.0,63.6935,63.7704,63.6358,63.6647,59894.0
2022-10-17 12:30:00,66.22,66.34,66.21,66.24,41787.0,63.6551,63.7704,63.6455,63.6743,41787.0
2022-10-17 12:40:00,66.24,66.25,66.05,66.2,157204.0,63.6743,63.6839,63.4917,63.6358,157204.0
2022-10-17 12:50:00,66.2,66.2,66.03,66.04,50542.0,63.6358,63.6358,63.4724,63.482,50542.0
2022-10-17 13:00:00,66.03,66.16,65.87,66.16,65846.0,63.4724,63.5974,63.3186,63.5974,65846.0
2022-10-17 13:10:00,66.16,66.22,66.07,66.11,63703.0,63.5974,63.6551,63.5109,63.5493,63703.0
2022-10-17 13:20:00,66.11,66.26,66.09,66.22,49749.0,63.5493,63.6935,63.5301,63.6551,49749.0
2022-10-17 13:30:00,66.22,66.26,66.13,66.22,67854.0,63.6551,63.6935,63.5686,63.6551,67854.0
2022-10-17 13:40:00,66.23,66.25,66.17,66.21,60579.0,63.6647,63.6839,63.607,63.6455,60579.0
2022-10-17 13:50:00,66.21,66.28,66.18,66.22,41551.0,63.6455,63.7127,63.6166,63.6551,41551.0
2022-10-17 14:00:00,66.21,66.3,66.19,66.25,65376.0,63.6455,63.732,63.6262,63.6839,65376.0
2022-10-17 14:10:00,66.24,66.4,66.2,66.26,120602.0,63.6743,63.8281,63.6358,63.6935,120602.0
2022-10-17 14:20:00,66.25,66.25,65.99,66.11,43461.0,63.6839,63.6839,63.434,63.5493,43461.0
2022-10-17 14:30:00,66.09,66.1,65.93,66.06,37721.0,63.5301,63.5397,63.3763,63.5013,37721.0
2022-10-17 14:40:00,66.06,66.18,66.05,66.12,60814.0,63.5013,63.6166,63.4917,63.5589,60814.0
2022-10-17 14:50:00,66.12,66.14,66.02,66.06,54541.0,63.5589,63.5782,63.4628,63.5013,54541.0
2022-10-17 15:00:00,66.04,66.13,65.98,66.02,129180.0,63.482,63.5686,63.4244,63.4628,129180.0
2022-10-17 15:10:00,66.01,66.12,65.97,66.08,151361.0,63.4532,63.5589,63.4148,63.5205,151361.0
2022-10-17 15:20:00,66.07,66.16,66.01,66.06,84985.0,63.5109,63.5974,63.4532,63.5013,84985.0
2022-10-17 15:30:00,66.06,66.09,66.0,66.05,90497.0,63.5013,63.5301,63.4436,63.4917,90497.0
2022-10-17 15:40:00,66.05,66.16,66.02,66.02,139471.0,63.4917,63.5974,63.4628,63.4628,139471.0
2022-10-17 15:50:00,66.04,66.16,65.85,65.94,449548.0,63.482,63.5974,63.2994,63.3859,449548.0
2022-10-18 09:30:00,67.41,67.84,67.34,67.58,126211.0,64.799,65.2123,64.7317,64.9624,126211.0
2022-10-18 09:40:00,67.58,67.68,67.23,67.24,77834.0,64.9624,65.0585,64.6259,64.6356,77834.0
2022-10-18 09:50:00,67.25,67.34,67.01,67.11,93493.0,64.6452,64.7317,64.4145,64.5106,93493.0
2022-10-18 10:00:00,67.13,67.33,67.07,67.18,119763.0,64.5298,64.7221,64.4721,64.5779,119763.0
2022-10-18 10:10:00,67.18,67.19,66.92,67.01,121055.0,64.5779,64.5875,64.328,64.4145,121055.0
2022-10-18 10:20:00,67.03,67.11,66.74,66.76,75134.0,64.4337,64.5106,64.1549,64.1742,75134.0
2022-10-18 10:30:00,66.78,66.93,66.72,66.92,73438.0,64.1934,64.3376,64.1357,64.328,73438.0
2022-10-18 10:40:00,66.92,67.18,66.92,67.05,84776.0,64.328,64.5779,64.328,64.4529,84776.0
2022-10-18 10:50:00,67.03,67.09,66.85,66.89,69457.0,64.4337,64.4914,64.2607,64.2991,69457.0
2022-10-18 11:00:00,66.88,67.1,66.85,66.89,68244.0,64.2895,64.501,64.2607,64.2991,68244.0
2022-10-18 11:10:00,66.88,66.89,66.6,66.62,58501.0,64.2895,64.2991,64.0203,64.0396,58501.0
2022-10-18 11:20:00,66.61,66.62,66.4,66.55,54980.0,64.03,64.0396,63.8281,63.9723,54980.0
2022-10-18 11:30:00,66.55,66.57,66.33,66.48,57977.0,63.9723,63.9915,63.7608,63.905,57977.0
2022-10-18 11:40:00,66.48,66.6,66.41,66.58,47769.0,63.905,64.0203,63.8377,64.0011,47769.0
2022-10-18 11:50:00,66.57,66.62,66.42,66.47,49816.0,63.9915,64.0396,63.8473,63.8954,49816.0
2022-10-18 12:00:00,66.47,66.55,66.35,66.53,49334.0,63.8954,63.9723,63.78,63.9531,49334.0
2022-10-18 12:10:00,66.55,66.59,66.46,66.52,43320.0,63.9723,64.0107,63.8858,63.9434,43320.0
2022-10-18 12:20:00,66.51,66.51,66.32,66.38,36383.0,63.9338,63.9338,63.7512,63.8089,36383.0
2022-10-18 12:30:00,66.37,66.53,66.3,66.5,32193.0,63.7993,63.9531,63.732,63.9242,32193.0
2022-10-18 12:40:00,66.5,66.62,66.46,66.53,34891.0,63.9242,64.0396,63.8858,63.9531,34891.0
2022-10-18 12:50:00,66.53,66.74,66.52,66.6,41330.0,63.9531,64.1549,63.9434,64.0203,41330.0
2022-10-18 13:00:00,66.6,66.64,66.37,66.46,49098.0,64.0203,64.0588,63.7993,63.8858,49098.0
2022-10-18 13:10:00,66.46,66.57,66.43,66.49,49959.0,63.8858,63.9915,63.8569,63.9146,49959.0
2022-10-18 13:20:00,66.49,66.75,66.44,66.75,46432.0,63.9146,64.1645,63.8665,64.1645,46432.0
2022-10-18 13:30:00,66.75,66.93,66.68,66.85,46374.0,64.1645,64.3376,64.0972,64.2607,46374.0
2022-10-18 13:40:00,66.86,66.91,66.76,66.9,48737.0,64.2703,64.3183,64.1742,64.3087,48737.0
2022-10-18 13:50:00,66.89,66.99,66.82,66.91,42354.0,64.2991,64.3952,64.2318,64.3183,42354.0
2022-10-18 14:00:00,66.89,67.0,66.82,66.96,46288.0,64.2991,64.4049,64.2318,64.3664,46288.0
2022-10-18 14:10:00,66.97,67.05,66.77,66.78,59785.0,64.376,64.4529,64.1838,64.1934,59785.0
2022-10-18 14:20:00,66.78,67.03,66.75,67.02,59103.0,64.1934,64.4337,64.1645,64.4241,59103.0
2022-10-18 14:30:00,67.02,67.02,66.73,66.76,43183.0,64.4241,64.4241,64.1453,64.1742,43183.0
2022-10-18 14:40:00,66.79,66.79,66.4,66.53,69253.0,64.203,64.203,63.8281,63.9531,69253.0
2022-10-18 14:50:00,66.52,66.55,66.43,66.47,53070.0,63.9434,63.9723,63.8569,63.8954,53070.0
2022-10-18 15:00:00,66.48,66.49,66.34,66.37,79661.0,63.905,63.9146,63.7704,63.7993,79661.0
2022-10-18 15:10:00,66.37,66.43,66.3,66.4,63639.0,63.7993,63.8569,63.732,63.8281,63639.0
2022-10-18 15:20:00,66.4,66.59,66.35,66.55,68125.0,63.8281,64.0107,63.78,63.9723,68125.0
2022-10-18 15:30:00,66.54,66.73,66.47,66.7,104811.0,63.9627,64.1453,63.8954,64.1165,104811.0
2022-10-18 15:40:00,66.7,66.88,66.69,66.88,124537.0,64.1165,64.2895,64.1069,64.2895,124537.0
2022-10-18 15:50:00,66.87,66.96,66.7,66.88,507780.0,64.2799,64.3664,64.1165,64.2895,507780.0
2022-10-19 09:30:00,66.68,67.34,66.57,66.9,91586.0,64.0972,64.7317,63.9915,64.3087,91586.0
2022-10-19 09:40:00,66.91,67.04,66.36,66.36,77955.0,64.3183,64.4433,63.7896,63.7896,77955.0
2022-10-19 09:50:00,66.38,66.78,66.38,66.48,50018.0,63.8089,64.1934,63.8089,63.905,50018.0
2022-10-19 10:00:00,66.5,66.75,66.44,66.57,101975.0,63.9242,64.1645,63.8665,63.9915,101975.0
2022-10-19 10:10:00,66.58,66.73,66.41,66.64,68196.0,64.0011,64.1453,63.8377,64.0588,68196.0
2022-10-19 10:20:00,66.63,66.92,66.62,66.78,53760.0,64.0492,64.328,64.0396,64.1934,53760.0
2022-10-19 10:30:00,66.78,66.93,66.69,66.89,36929.0,64.1934,64.3376,64.1069,64.2991,36929.0
2022-10-19 10:40:00,66.88,66.88,66.64,66.72,62259.0,64.2895,64.2895,64.0588,64.1357,62259.0
2022-10-19 10:50:00,66.72,66.81,66.45,66.5,57534.0,64.1357,64.2222,63.8762,63.9242,57534.0
2022-10-19 11:00:00,66.44,66.6,66.42,66.51,65159.0,63.8665,64.0203,63.8473,63.9338,65159.0
2022-10-19 11:10:00,66.5,66.63,66.48,66.61,38347.0,63.9242,64.0492,63.905,64.03,38347.0
2022-10-19 11:20:00,66.61,66.65,66.35,66.42,34650.0,64.03,64.0684,63.78,63.8473,34650.0
2022-10-19 11:30:00,66.42,66.42,66.15,66.33,36476.0,63.8473,63.8473,63.5878,63.7608,36476.0
2022-10-19 11:40:00,66.33,66.33,66.13,66.27,31087.0,63.7608,63.7608,63.5686,63.7031,31087.0
2022-10-19 11:50:00,66.26,66.41,66.17,66.17,34508.0,63.6935,63.8377,63.607,63.607,34508.0
2022-10-19 12:00:00,66.18,66.21,66.05,66.08,31897.0,63.6166,63.6455,63.4917,63.5205,31897.0
2022-10-19 12:10:00,66.07,66.13,65.96,65.98,39882.0,63.5109,63.5686,63.4051,63.4244,39882.0
2022-10-19 12:20:00,66.0,66.01,65.84,65.84,25012.0,63.4436,63.4532,63.2898,63.2898,25012.0
2022-10-19 12:30:00,65.83,65.93,65.78,65.85,21753.0,63.2802,63.3763,63.2321,63.2994,21753.0
2022-10-19 12:40:00,65.84,65.85,65.55,65.6,44867.0,63.2898,63.2994,63.011,63.0591,44867.0
2022-10-19 12:50:00,65.6,65.78,65.6,65.74,22497.0,63.0591,63.2321,63.0591,63.1937,22497.0
2022-10-19 13:00:00,65.73,65.77,65.4,65.5,32156.0,63.184,63.2225,62.8668,62.963,32156.0
2022-10-19 13:10:00,65.5,65.59,65.48,65.52,22207.0,62.963,63.0495,62.9437,62.9822,22207.0
2022-10-19 13:20:00,65.52,65.74,65.51,65.64,25347.0,62.9822,63.1937,62.9726,63.0975,25347.0
2022-10-19 13:30:00,65.64,65.75,65.6,65.64,25059.0,63.0975,63.2033,63.0591,63.0975,25059.0
2022-10-19 13:40:00,65.66,65.77,65.59,65.61,20145.0,63.1168,63.2225,63.0495,63.0687,20145.0
2022-10-19 13:50:00,65.61,65.82,65.56,65.81,43059.0,63.0687,63.2706,63.0206,63.2609,43059.0
2022-10-19 14:00:00,65.81,66.1,65.76,66.06,79531.0,63.2609,63.5397,63.2129,63.5013,79531.0
2022-10-19 14:10:00,66.04,66.22,66.0,66.14,32916.0,63.482,63.6551,63.4436,63.5782,32916.0
2022-10-19 14:20:00,66.12,66.18,66.05,66.18,25463.0,63.5589,63.6166,63.4917,63.6166,25463.0
2022-10-19 14:30:00,66.18,66.19,66.05,66.07,26356.0,63.6166,63.6262,63.4917,63.5109,26356.0
2022-10-19 14:40:00,66.07,66.11,65.99,66.03,27326.0,63.5109,63.5493,63.434,63.4724,27326.0
2022-10-19 14:50:00,66.03,66.08,66.0,66.0,35038.0,63.4724,63.5205,63.4436,63.4436,35038.0
2022-10-19 15:00:00,66.0,66.14,65.94,66.09,49844.0,63.4436,63.5782,63.3859,63.5301,49844.0
2022-10-19 15:10:00,66.11,66.14,65.95,66.06,71660.0,63.5493,63.5782,63.3955,63.5013,71660.0
2022-10-19 15:20:00,66.06,66.11,65.94,65.96,76399.0,63.5013,63.5493,63.3859,63.4051,76399.0
2022-10-19 15:30:00,65.97,66.03,65.91,65.97,52312.0,63.4148,63.4724,63.3571,63.4148,52312.0
2022-10-19 15:40:00,65.96,66.03,65.88,65.98,96729.0,63.4051,63.4724,63.3282,63.4244,96729.0
2022-10-19 15:50:00,65.98,66.13,65.88,66.12,291181.0,63.4244,63.5686,63.3282,63.5589,291181.0
2022-10-20 09:30:00,66.29,66.54,65.82,66.11,98903.0,63.7224,63.9627,63.2706,63.5493,98903.0
2022-10-20 09:40:00,66.12,66.3,66.0,66.21,65679.0,63.5589,63.732,63.4436,63.6455,65679.0
2022-10-20 09:50:00,66.22,66.4,66.08,66.08,39436.0,63.6551,63.8281,63.5205,63.5205,39436.0
2022-10-20 10:00:00,66.11,66.78,66.08,66.76,42722.0,63.5493,64.1934,63.5205,64.1742,42722.0
2022-10-20 10:10:00,66.77,66.79,66.63,66.79,45679.0,64.1838,64.203,64.0492,64.203,45679.0
2022-10-20 10:20:00,66.78,66.83,66.49,66.53,39800.0,64.1934,64.2414,63.9146,63.9531,39800.0
2022-10-20 10:30:00,66.54,66.64,66.31,66.32,48106.0,63.9627,64.0588,63.7416,63.7512,48106.0
2022-10-20 10:40:00,66.32,66.42,66.23,66.36,73771.0,63.7512,63.8473,63.6647,63.7896,73771.0
2022-10-20 10:50:00,66.35,66.47,66.28,66.44,38939.0,63.78,63.8954,63.7127,63.8665,38939.0
2022-10-20 11:00:00,66.45,66.49,66.3,66.36,36570.0,63.8762,63.9146,63.732,63.7896,36570.0
2022-10-20 11:10:00,66.37,66.41,66.29,66.35,54213.0,63.7993,63.8377,63.7224,63.78,54213.0
2022-10-20 11:20:00,66.34,66.43,66.24,66.32,49195.0,63.7704,63.8569,63.6743,63.7512,49195.0
2022-10-20 11:30:00,66.34,66.49,66.32,66.45,34079.0,63.7704,63.9146,63.7512,63.8762,34079.0
2022-10-20 11:40:00,66.45,66.52,66.34,66.4,44452.0,63.8762,63.9434,63.7704,63.8281,44452.0
2022-10-20 11:50:00,66.4,66.44,66.03,66.04,36355.0,63.8281,63.8665,63.4724,63.482,36355.0
2022-10-20 12:00:00,66.05,66.07,65.56,65.62,50163.0,63.4917,63.5109,63.0206,63.0783,50163.0
2022-10-20 12:10:00,65.61,65.75,65.57,65.73,72816.0,63.0687,63.2033,63.0302,63.184,72816.0
2022-10-20 12:20:00,65.73,65.74,65.42,65.52,49587.0,63.184,63.1937,62.8861,62.9822,49587.0
2022-10-20 12:30:00,65.5,65.74,65.44,65.57,35015.0,62.963,63.1937,62.9053,63.0302,35015.0
2022-10-20 12:40:00,65.58,65.58,65.37,65.48,28700.0,63.0399,63.0399,62.838,62.9437,28700.0
2022-10-20 12:50:00,65.49,65.51,65.39,65.51,29717.0,62.9533,62.9726,62.8572,62.9726,29717.0
2022-10-20 13:00:00,65.51,65.56,65.21,65.25,32060.0,62.9726,63.0206,62.6842,62.7226,32060.0
2022-10-20 13:10:00,65.25,65.4,65.22,65.39,51004.0,62.7226,62.8668,62.6938,62.8572,51004.0
2022-10-20 13:20:00,65.39,65.51,65.35,65.49,64326.0,62.8572,62.9726,62.8188,62.9533,64326.0
2022-10-20 13:30:00,65.48,65.54,65.44,65.52,31324.0,62.9437,63.0014,62.9053,62.9822,31324.0
2022-10-20 13:40:00,65.53,65.55,65.21,65.26,191741.0,62.9918,63.011,62.6842,62.7323,191741.0
2022-10-20 13:50:00,65.24,65.39,65.21,65.39,41848.0,62.713,62.8572,62.6842,62.8572,41848.0
2022-10-20 14:00:00,65.38,65.48,65.37,65.45,64643.0,62.8476,62.9437,62.838,62.9149,64643.0
2022-10-20 14:10:00,65.46,65.57,65.43,65.53,43906.0,62.9245,63.0302,62.8957,62.9918,43906.0
2022-10-20 14:20:00,65.54,65.61,65.51,65.52,54128.0,63.0014,63.0687,62.9726,62.9822,54128.0
2022-10-20 14:30:00,65.51,65.57,65.45,65.48,37095.0,62.9726,63.0302,62.9149,62.9437,37095.0
2022-10-20 14:40:00,65.48,65.49,65.27,65.33,34038.0,62.9437,62.9533,62.7419,62.7995,34038.0
2022-10-20 14:50:00,65.33,65.56,65.28,65.49,46330.0,62.7995,63.0206,62.7515,62.9533,46330.0
2022-10-20 15:00:00,65.49,65.67,65.49,65.59,34720.0,62.9533,63.1264,62.9533,63.0495,34720.0
2022-10-20 15:10:00,65.58,65.63,65.44,65.44,76102.0,63.0399,63.0879,62.9053,62.9053,76102.0
2022-10-20 15:20:00,65.44,65.44,65.2,65.28,63971.0,62.9053,62.9053,62.6746,62.7515,63971.0
2022-10-20 15:30:00,65.28,65.42,65.27,65.34,79620.0,62.7515,62.8861,62.7419,62.8092,79620.0
2022-10-20 15:40:00,65.34,65.42,65.3,65.38,118054.0,62.8092,62.8861,62.7707,62.8476,118054.0
2022-10-20 15:50:00,65.36,65.48,65.32,65.35,274347.0,62.8284,62.9437,62.7899,62.8188,274347.0
2022-10-21 09:30:00,65.31,66.09,65.27,65.49,387340.0,62.7803,63.5301,62.7419,62.9533,387340.0
2022-10-21 09:40:00,65.44,66.24,65.4,66.14,52602.0,62.9053,63.6743,62.8668,63.5782,52602.0
2022-10-21 09:50:00,66.18,66.53,66.01,66.51,43743.0,63.6166,63.9531,63.4532,63.9338,43743.0
2022-10-21 10:00:00,66.47,66.87,66.26,66.68,128607.0,63.8954,64.2799,63.6935,64.0972,128607.0
2022-10-21 10:10:00,66.67,66.76,66.57,66.58,48676.0,64.0876,64.1742,63.9915,64.0011,48676.0
2022-10-21 10:20:00,66.58,66.59,65.94,66.06,86447.0,64.0011,64.0107,63.3859,63.5013,86447.0
2022-10-21 10:30:00,66.08,66.18,65.76,65.98,221032.0,63.5205,63.6166,63.2129,63.4244,221032.0
2022-10-21 10:40:00,66.04,66.29,66.0,66.26,47918.0,63.482,63.7224,63.4436,63.6935,47918.0
2022-10-21 10:50:00,66.27,66.37,66.06,66.12,32590.0,63.7031,63.7993,63.5013,63.5589,32590.0
2022-10-21 11:00:00,66.14,66.22,65.96,66.2,75789.0,63.5782,63.6551,63.4051,63.6358,75789.0
2022-10-21 11:10:00,66.22,66.43,66.22,66.24,37490.0,63.6551,63.8569,63.6551,63.6743,37490.0
2022-10-21 11:20:00,66.22,66.52,66.16,66.47,96516.0,63.6551,63.9434,63.5974,63.8954,96516.0
2022-10-21 11:30:00,66.48,66.77,66.48,66.52,29797.0,63.905,64.1838,63.905,63.9434,29797.0
2022-10-21 11:40:00,66.53,66.78,66.48,66.76,43319.0,63.9531,64.1934,63.905,64.1742,43319.0
2022-10-21 11:50:00,66.76,66.83,66.67,66.75,49815.0,64.1742,64.2414,64.0876,64.1645,49815.0
2022-10-21 12:00:00,66.76,66.96,66.75,66.86,91466.0,64.1742,64.3664,64.1645,64.2703,91466.0
2022-10-21 12:10:00,66.85,66.85,66.61,66.64,21100.0,64.2607,64.2607,64.03,64.0588,21100.0
2022-10-21 12:20:00,66.64,66.9,66.59,66.81,41559.0,64.0588,64.3087,64.0107,64.2222,41559.0
2022-10-21 12:30:00,66.8,67.14,66.76,66.85,53847.0,64.2126,64.5394,64.1742,64.2607,53847.0
2022-10-21 12:40:00,66.87,67.26,66.87,67.21,37073.0,64.2799,64.6548,64.2799,64.6067,37073.0
2022-10-21 12:50:00,67.23,67.33,67.2,67.22,27836.0,64.6259,64.7221,64.5971,64.6163,27836.0
2022-10-21 13:00:00,67.21,67.45,67.21,67.31,40282.0,64.6067,64.8374,64.6067,64.7028,40282.0
2022-10-21 13:10:00,67.32,67.38,67.14,67.33,38597.0,64.7125,64.7701,64.5394,64.7221,38597.0
2022-10-21 13:20:00,67.31,67.34,67.12,67.13,42718.0,64.7028,64.7317,64.5202,64.5298,42718.0
2022-10-21 13:30:00,67.13,67.17,67.07,67.14,80363.0,64.5298,64.5683,64.4721,64.5394,80363.0
2022-10-21 13:40:00,67.15,67.32,67.12,67.25,134967.0,64.549,64.7125,64.5202,64.6452,134967.0
2022-10-21 13:50:00,67.25,67.31,67.15,67.22,48604.0,64.6452,64.7028,64.549,64.6163,48604.0
2022-10-21 14:00:00,67.23,67.32,67.23,67.24,41464.0,64.6259,64.7125,64.6259,64.6356,41464.0
2022-10-21 14:10:00,67.25,67.28,67.13,67.21,59809.0,64.6452,64.674,64.5298,64.6067,59809.0
2022-10-21 14:20:00,67.2,67.32,67.2,67.3,39202.0,64.5971,64.7125,64.5971,64.6932,39202.0
2022-10-21 14:30:00,67.31,67.38,67.27,67.38,61444.0,64.7028,64.7701,64.6644,64.7701,61444.0
2022-10-21 14:40:00,67.37,67.45,67.32,67.44,60520.0,64.7605,64.8374,64.7125,64.8278,60520.0
2022-10-21 14:50:00,67.47,67.63,67.36,67.6,71820.0,64.8567,65.0105,64.7509,64.9816,71820.0
2022-10-21 15:00:00,67.6,67.78,67.57,67.77,72850.0,64.9816,65.1546,64.9528,65.145,72850.0
2022-10-21 15:10:00,67.77,67.92,67.72,67.87,146020.0,65.145,65.2892,65.097,65.2412,146020.0
2022-10-21 15:20:00,67.87,68.06,67.87,67.99,212427.0,65.2412,65.4238,65.2412,65.3565,212427.0
2022-10-21 15:30:00,67.99,67.99,67.78,67.84,136059.0,65.3565,65.3565,65.1546,65.2123,136059.0
2022-10-21 15:40:00,67.84,67.95,67.82,67.89,192010.0,65.2123,65.3181,65.1931,65.2604,192010.0
2022-10-21 15:50:00,67.88,67.95,67.61,67.69,838946.0,65.2508,65.3181,64.9912,65.0681,838946.0
2022-10-24 09:30:00,67.93,68.51,67.87,68.32,123751.0,65.2988,65.8564,65.2412,65.6737,123751.0
2022-10-24 09:40:00,68.31,68.69,67.87,68.42,140641.0,65.6641,66.0294,65.2412,65.7699,140641.0
2022-10-24 09:50:00,68.44,68.84,68.29,68.84,78357.0,65.7891,66.1736,65.6449,66.1736,78357.0
2022-10-24 10:00:00,68.83,68.83,67.82,67.88,126197.0,66.164,66.164,65.1931,65.2508,126197.0
2022-10-24 10:10:00,67.89,68.36,67.82,68.35,83754.0,65.2604,65.7122,65.1931,65.7026,83754.0
2022-10-24 10:20:00,68.34,68.38,67.81,68.2,159413.0,65.693,65.7314,65.1835,65.5584,159413.0
2022-10-24 10:30:00,68.19,68.33,67.97,68.02,94434.0,65.5488,65.6833,65.3373,65.3853,94434.0
2022-10-24 10:40:00,67.96,68.05,67.69,67.74,57646.0,65.3277,65.4142,65.0681,65.1162,57646.0
2022-10-24 10:50:00,67.75,68.38,67.74,68.34,146962.0,65.1258,65.7314,65.1162,65.693,146962.0
2022-10-24 11:00:00,68.35,68.54,68.27,68.29,110115.0,65.7026,65.8852,65.6257,65.6449,110115.0
2022-10-24 11:10:00,68.29,68.45,68.23,68.29,81273.0,65.6449,65.7987,65.5872,65.6449,81273.0
2022-10-24 11:20:00,68.3,68.58,68.13,68.16,190119.0,65.6545,65.9237,65.4911,65.5199,190119.0
2022-10-24 11:30:00,68.15,68.16,67.93,68.15,63524.0,65.5103,65.5199,65.2988,65.5103,63524.0
2022-10-24 11:40:00,68.15,68.15,67.9,68.0,36353.0,65.5103,65.5103,65.27,65.3661,36353.0
2022-10-24 11:50:00,68.0,68.28,67.96,68.26,55921.0,65.3661,65.6353,65.3277,65.6161,55921.0
2022-10-24 12:00:00,68.26,68.39,68.2,68.24,43359.0,65.6161,65.741,65.5584,65.5968,43359.0
2022-10-24 12:10:00,68.25,68.47,68.25,68.43,86754.0,65.6064,65.8179,65.6064,65.7795,86754.0
2022-10-24 12:20:00,68.43,68.54,68.39,68.48,71156.0,65.7795,65.8852,65.741,65.8275,71156.0
2022-10-24 12:30:00,68.48,68.49,68.33,68.44,66631.0,65.8275,65.8371,65.6833,65.7891,66631.0
2022-10-24 12:40:00,68.44,68.5,68.3,68.5,42528.0,65.7891,65.8468,65.6545,65.8468,42528.0
2022-10-24 12:50:00,68.5,68.51,68.36,68.36,29738.0,65.8468,65.8564,65.7122,65.7122,29738.0
2022-10-24 13:00:00,68.33,68.59,68.33,68.57,33700.0,65.6833,65.9333,65.6833,65.914,33700.0
2022-10-24 13:10:00,68.58,68.6,68.41,68.42,26382.0,65.9237,65.9429,65.7602,65.7699,26382.0
2022-10-24 13:20:00,68.41,68.41,68.28,68.39,66948.0,65.7602,65.7602,65.6353,65.741,66948.0
2022-10-24 13:30:00,68.38,68.46,68.31,68.45,47696.0,65.7314,65.8083,65.6641,65.7987,47696.0
2022-10-24 13:40:00,68.45,68.54,68.44,68.49,33891.0,65.7987,65.8852,65.7891,65.8371,33891.0
2022-10-24 13:50:00,68.48,68.5,68.38,68.38,30504.0,65.8275,65.8468,65.7314,65.7314,30504.0
2022-10-24 14:00:00,68.4,68.59,68.4,68.56,67731.0,65.7506,65.9333,65.7506,65.9044,67731.0
2022-10-24 14:10:00,68.56,68.69,68.52,68.62,91519.0,65.9044,66.0294,65.866,65.9621,91519.0
2022-10-24 14:20:00,68.62,68.77,68.6,68.74,36801.0,65.9621,66.1063,65.9429,66.0775,36801.0
2022-10-24 14:30:00,68.75,68.92,68.75,68.92,97792.0,66.0871,66.2505,66.0871,66.2505,97792.0
2022-10-24 14:40:00,68.92,69.19,68.88,69.18,70769.0,66.2505,66.51,66.212,66.5004,70769.0
2022-10-24 14:50:00,69.17,69.2,69.07,69.19,54031.0,66.4908,66.5196,66.3947,66.51,54031.0
2022-10-24 15:00:00,69.18,69.22,69.09,69.17,65801.0,66.5004,66.5389,66.4139,66.4908,65801.0
2022-10-24 15:10:00,69.17,69.3,69.14,69.26,135107.0,66.4908,66.6158,66.462,66.5773,135107.0
2022-10-24 15:20:00,69.27,69.3,69.15,69.17,39153.0,66.5869,66.6158,66.4716,66.4908,39153.0
2022-10-24 15:30:00,69.14,69.2,69.02,69.04,65355.0,66.462,66.5196,66.3466,66.3658,65355.0
2022-10-24 15:40:00,69.05,69.17,69.03,69.05,124515.0,66.3755,66.4908,66.3562,66.3755,124515.0
2022-10-24 15:50:00,69.04,69.2,69.04,69.16,380111.0,66.3658,66.5196,66.3658,66.4812,380111.0
2022-10-25 09:30:00,69.91,70.26,69.41,69.48,260559.0,67.2021,67.5386,66.7215,66.7888,260559.0
2022-10-25 09:40:00,69.48,70.0,69.39,69.99,247092.0,66.7888,67.2887,66.7023,67.279,247092.0
2022-10-25 09:50:00,70.01,70.41,69.8,70.41,96797.0,67.2983,67.6828,67.0964,67.6828,96797.0
2022-10-25 10:00:00,70.41,70.5,70.09,70.14,86393.0,67.6828,67.7693,67.3752,67.4232,86393.0
2022-10-25 10:10:00,70.14,70.35,70.14,70.25,71506.0,67.4232,67.6251,67.4232,67.529,71506.0
2022-10-25 10:20:00,70.28,70.45,70.28,70.45,55388.0,67.5578,67.7212,67.5578,67.7212,55388.0
2022-10-25 10:30:00,70.45,70.59,70.39,70.54,83974.0,67.7212,67.8558,67.6635,67.8077,83974.0
2022-10-25 10:40:00,70.54,70.81,70.46,70.48,125473.0,67.8077,68.0673,67.7308,67.7501,125473.0
2022-10-25 10:50:00,70.49,70.87,70.4,70.84,128032.0,67.7597,68.125,67.6732,68.0961,128032.0
2022-10-25 11:00:00,70.86,70.94,70.63,70.91,71205.0,68.1153,68.1922,67.8943,68.1634,71205.0
2022-10-25 11:10:00,70.9,70.96,70.78,70.85,78014.0,68.1538,68.2115,68.0384,68.1057,78014.0
2022-10-25 11:20:00,70.85,70.97,70.8,70.87,79763.0,68.1057,68.2211,68.0577,68.125,79763.0
2022-10-25 11:30:00,70.85,71.08,70.82,71.0,52418.0,68.1057,68.3268,68.0769,68.2499,52418.0
2022-10-25 11:40:00,70.99,71.18,70.94,71.12,44962.0,68.2403,68.4229,68.1922,68.3653,44962.0
2022-10-25 11:50:00,71.13,71.21,71.08,71.14,44195.0,68.3749,68.4518,68.3268,68.3845,44195.0
2022-10-25 12:00:00,71.16,71.34,71.13,71.26,67891.0,68.4037,68.5768,68.3749,68.4999,67891.0
2022-10-25 12:10:00,71.26,71.31,71.06,71.13,41114.0,68.4999,68.5479,68.3076,68.3749,41114.0
2022-10-25 12:20:00,71.14,71.18,70.97,70.97,106811.0,68.3845,68.4229,68.2211,68.2211,106811.0
2022-10-25 12:30:00,70.98,71.09,70.96,70.99,74695.0,68.2307,68.3364,68.2115,68.2403,74695.0
2022-10-25 12:40:00,70.99,71.02,70.81,70.81,35044.0,68.2403,68.2691,68.0673,68.0673,35044.0
2022-10-25 12:50:00,70.81,70.82,70.63,70.7,59993.0,68.0673,68.0769,67.8943,67.9615,59993.0
2022-10-25 13:00:00,70.73,70.84,70.54,70.64,55522.0,67.9904,68.0961,67.8077,67.9039,55522.0
2022-10-25 13:10:00,70.64,70.65,70.29,70.4,208993.0,67.9039,67.9135,67.5674,67.6732,208993.0
2022-10-25 13:20:00,70.41,70.45,70.33,70.38,73309.0,67.6828,67.7212,67.6059,67.6539,73309.0
2022-10-25 13:30:00,70.38,70.48,70.34,70.36,83807.0,67.6539,67.7501,67.6155,67.6347,83807.0
2022-10-25 13:40:00,70.35,70.37,70.21,70.26,54386.0,67.6251,67.6443,67.4905,67.5386,54386.0
2022-10-25 13:50:00,70.26,70.39,70.22,70.34,45741.0,67.5386,67.6635,67.5001,67.6155,45741.0
2022-10-25 14:00:00,70.34,70.46,70.32,70.46,116240.0,67.6155,67.7308,67.5963,67.7308,116240.0
2022-10-25 14:10:00,70.46,70.46,70.31,70.39,45085.0,67.7308,67.7308,67.5866,67.6635,45085.0
2022-10-25 14:20:00,70.37,70.41,70.34,70.41,46110.0,67.6443,67.6828,67.6155,67.6828,46110.0
2022-10-25 14:30:00,70.4,70.56,70.34,70.56,62991.0,67.6732,67.827,67.6155,67.827,62991.0
2022-10-25 14:40:00,70.57,70.6,70.41,70.49,55661.0,67.8366,67.8654,67.6828,67.7597,55661.0
2022-10-25 14:50:00,70.5,70.62,70.49,70.61,134644.0,67.7693,67.8846,67.7597,67.875,134644.0
2022-10-25 15:00:00,70.62,70.72,70.62,70.66,62065.0,67.8846,67.9808,67.8846,67.9231,62065.0
2022-10-25 15:10:00,70.65,70.74,70.64,70.7,79325.0,67.9135,68.0,67.9039,67.9615,79325.0
2022-10-25 15:20:00,70.71,70.77,70.69,70.75,65685.0,67.9712,68.0288,67.9519,68.0096,65685.0
2022-10-25 15:30:00,70.75,70.93,70.73,70.78,105527.0,68.0096,68.1826,67.9904,68.0384,105527.0
2022-10-25 15:40:00,70.77,70.8,70.69,70.75,153878.0,68.0288,68.0577,67.9519,68.0096,153878.0
2022-10-25 15:50:00,70.75,70.76,70.32,70.47,619132.0,68.0096,68.0192,67.5963,67.7404,619132.0
2022-10-26 09:30:00,70.76,71.3,70.41,71.21,128076.0,68.0192,68.5383,67.6828,68.4518,128076.0
2022-10-26 09:40:00,71.21,71.24,70.69,71.05,112907.0,68.4518,68.4806,67.9519,68.298,112907.0
2022-10-26 09:50:00,71.02,71.14,70.5,70.57,67208.0,68.2691,68.3845,67.7693,67.8366,67208.0
2022-10-26 10:00:00,70.59,71.21,70.58,70.9,87172.0,67.8558,68.4518,67.8462,68.1538,87172.0
2022-10-26 10:10:00,70.9,71.08,70.73,70.99,82557.0,68.1538,68.3268,67.9904,68.2403,82557.0
2022-10-26 10:20:00,70.95,71.33,70.93,71.3,51490.0,68.2019,68.5671,68.1826,68.5383,51490.0
2022-10-26 10:30:00,71.3,71.35,70.97,71.01,78494.0,68.5383,68.5864,68.2211,68.2595,78494.0
2022-10-26 10:40:00,71.02,71.35,71.0,71.33,61236.0,68.2691,68.5864,68.2499,68.5671,61236.0
2022-10-26 10:50:00,71.32,71.49,71.27,71.33,85619.0,68.5575,68.7209,68.5095,68.5671,85619.0
2022-10-26 11:00:00,71.34,71.74,71.34,71.67,57107.0,68.5768,68.9613,68.5768,68.894,57107.0
2022-10-26 11:10:00,71.66,71.82,71.62,71.79,68205.0,68.8844,69.0382,68.8459,69.0093,68205.0
2022-10-26 11:20:00,71.78,71.82,71.7,71.73,61295.0,68.9997,69.0382,68.9228,68.9516,61295.0
2022-10-26 11:30:00,71.72,71.87,71.71,71.79,52778.0,68.942,69.0862,68.9324,69.0093,52778.0
2022-10-26 11:40:00,71.79,71.83,71.72,71.79,50164.0,69.0093,69.0478,68.942,69.0093,50164.0
2022-10-26 11:50:00,71.8,71.82,71.54,71.71,60599.0,69.0189,69.0382,68.769,68.9324,60599.0
2022-10-26 12:00:00,71.71,71.76,71.54,71.59,66855.0,68.9324,68.9805,68.769,68.8171,66855.0
2022-10-26 12:10:00,71.6,71.7,71.55,71.68,58881.0,68.8267,68.9228,68.7786,68.9036,58881.0
2022-10-26 12:20:00,71.68,71.73,71.5,71.53,36943.0,68.9036,68.9516,68.7306,68.7594,36943.0
2022-10-26 12:30:00,71.53,71.6,71.46,71.49,44591.0,68.7594,68.8267,68.6921,68.7209,44591.0
2022-10-26 12:40:00,71.49,71.5,71.31,71.33,33142.0,68.7209,68.7306,68.5479,68.5671,33142.0
2022-10-26 12:50:00,71.33,71.41,71.1,71.21,54196.0,68.5671,68.644,68.346,68.4518,54196.0
2022-10-26 13:00:00,71.2,71.28,71.11,71.2,56940.0,68.4422,68.5191,68.3557,68.4422,56940.0
2022-10-26 13:10:00,71.22,71.23,71.06,71.17,53510.0,68.4614,68.471,68.3076,68.4133,53510.0
2022-10-26 13:20:00,71.18,71.22,71.07,71.11,77295.0,68.4229,68.4614,68.3172,68.3557,77295.0
2022-10-26 13:30:00,71.11,71.11,71.0,71.07,51887.0,68.3557,68.3557,68.2499,68.3172,51887.0
2022-10-26 13:40:00,71.06,71.08,70.89,70.9,46918.0,68.3076,68.3268,68.1442,68.1538,46918.0
2022-10-26 13:50:00,70.91,71.12,70.91,71.07,43042.0,68.1634,68.3653,68.1634,68.3172,43042.0
2022-10-26 14:00:00,71.06,71.18,71.03,71.16,39152.0,68.3076,68.4229,68.2788,68.4037,39152.0
2022-10-26 14:10:00,71.15,71.22,71.03,71.03,47804.0,68.3941,68.4614,68.2788,68.2788,47804.0
2022-10-26 14:20:00,71.04,71.06,70.93,70.94,36533.0,68.2884,68.3076,68.1826,68.1922,36533.0
2022-10-26 14:30:00,70.95,71.03,70.87,71.03,35280.0,68.2019,68.2788,68.125,68.2788,35280.0
2022-10-26 14:40:00,71.02,71.03,70.85,70.92,40744.0,68.2691,68.2788,68.1057,68.173,40744.0
2022-10-26 14:50:00,70.92,70.93,70.81,70.86,40516.0,68.173,68.1826,68.0673,68.1153,40516.0
2022-10-26 15:00:00,70.86,70.86,70.65,70.78,53101.0,68.1153,68.1153,67.9135,68.0384,53101.0
2022-10-26 15:10:00,70.78,70.96,70.73,70.96,75542.0,68.0384,68.2115,67.9904,68.2115,75542.0
2022-10-26 15:20:00,70.95,70.99,70.85,70.97,72109.0,68.2019,68.2403,68.1057,68.2211,72109.0
2022-10-26 15:30:00,70.97,71.0,70.83,70.88,90201.0,68.2211,68.2499,68.0865,68.1346,90201.0
2022-10-26 15:40:00,70.88,70.98,70.88,70.92,149908.0,68.1346,68.2307,68.1346,68.173,149908.0
2022-10-26 15:50:00,70.92,70.99,70.8,70.91,365818.0,68.173,68.2403,68.0577,68.1634,365818.0
2022-10-27 09:30:00,71.11,71.81,71.05,71.53,144586.0,68.3557,69.0285,68.298,68.7594,144586.0
2022-10-27 09:40:00,71.54,72.02,71.33,71.54,97857.0,68.769,69.2304,68.5671,68.769,97857.0
2022-10-27 09:50:00,71.55,71.62,71.24,71.58,70331.0,68.7786,68.8459,68.4806,68.8075,70331.0
2022-10-27 10:00:00,71.57,72.12,71.57,71.72,100579.0,68.7978,69.3265,68.7978,68.942,100579.0
2022-10-27 10:10:00,71.73,72.2,71.64,72.18,97106.0,68.9516,69.4034,68.8651,69.3842,97106.0
2022-10-27 10:20:00,72.19,72.35,71.99,72.34,60817.0,69.3938,69.5476,69.2016,69.538,60817.0
2022-10-27 10:30:00,72.34,72.44,72.07,72.08,100993.0,69.538,69.6341,69.2785,69.2881,100993.0
2022-10-27 10:40:00,72.06,72.32,71.78,72.26,143454.0,69.2689,69.5188,68.9997,69.4611,143454.0
2022-10-27 10:50:00,72.23,72.34,72.03,72.03,46983.0,69.4323,69.538,69.24,69.24,46983.0
2022-10-27 11:00:00,72.03,72.29,72.01,72.26,43945.0,69.24,69.49,69.2208,69.4611,43945.0
2022-10-27 11:10:00,72.23,72.34,72.04,72.1,49357.0,69.4323,69.538,69.2496,69.3073,49357.0
2022-10-27 11:20:00,72.09,72.24,72.0,72.05,42936.0,69.2977,69.4419,69.2112,69.2593,42936.0
2022-10-27 11:30:00,72.03,72.13,71.78,71.78,44584.0,69.24,69.3362,68.9997,68.9997,44584.0
2022-10-27 11:40:00,71.77,71.89,71.67,71.79,85607.0,68.9901,69.1054,68.894,69.0093,85607.0
2022-10-27 11:50:00,71.78,71.94,71.74,71.91,42063.0,68.9997,69.1535,68.9613,69.1247,42063.0
2022-10-27 12:00:00,71.9,72.17,71.88,72.08,44181.0,69.1151,69.3746,69.0958,69.2881,44181.0
2022-10-27 12:10:00,72.07,72.24,72.03,72.05,76781.0,69.2785,69.4419,69.24,69.2593,76781.0
2022-10-27 12:20:00,72.03,72.12,71.87,71.88,66979.0,69.24,69.3265,69.0862,69.0958,66979.0
2022-10-27 12:30:00,71.87,72.01,71.86,71.87,38894.0,69.0862,69.2208,69.0766,69.0862,38894.0
2022-10-27 12:40:00,71.86,72.05,71.83,72.01,33902.0,69.0766,69.2593,69.0478,69.2208,33902.0
2022-10-27 12:50:00,72.02,72.3,72.02,72.29,73249.0,69.2304,69.4996,69.2304,69.49,73249.0
2022-10-27 13:00:00,72.3,72.5,72.22,72.48,62676.0,69.4996,69.6918,69.4227,69.6726,62676.0
2022-10-27 13:10:00,72.48,72.48,72.31,72.43,40578.0,69.6726,69.6726,69.5092,69.6245,40578.0
2022-10-27 13:20:00,72.41,72.49,72.31,72.32,33062.0,69.6053,69.6822,69.5092,69.5188,33062.0
2022-10-27 13:30:00,72.32,72.37,72.27,72.27,38639.0,69.5188,69.5669,69.4707,69.4707,38639.0
2022-10-27 13:40:00,72.27,72.32,72.14,72.16,42343.0,69.4707,69.5188,69.3458,69.365,42343.0
2022-10-27 13:50:00,72.16,72.17,72.03,72.03,56981.0,69.365,69.3746,69.24,69.24,56981.0
2022-10-27 14:00:00,72.05,72.12,72.02,72.03,45280.0,69.2593,69.3265,69.2304,69.24,45280.0
2022-10-27 14:10:00,72.03,72.06,71.97,71.99,88373.0,69.24,69.2689,69.1823,69.2016,88373.0
2022-10-27 14:20:00,71.99,72.31,71.93,72.31,86714.0,69.2016,69.5092,69.1439,69.5092,86714.0
2022-10-27 14:30:00,72.29,72.4,72.18,72.19,86298.0,69.49,69.5957,69.3842,69.3938,86298.0
2022-10-27 14:40:00,72.18,72.25,72.08,72.17,80916.0,69.3842,69.4515,69.2881,69.3746,80916.0
2022-10-27 14:50:00,72.18,72.24,71.92,72.02,120654.0,69.3842,69.4419,69.1343,69.2304,120654.0
2022-10-27 15:00:00,72.01,72.21,72.0,72.0,76666.0,69.2208,69.4131,69.2112,69.2112,76666.0
2022-10-27 15:10:00,72.01,72.23,72.0,72.13,97927.0,69.2208,69.4323,69.2112,69.3362,97927.0
2022-10-27 15:20:00,72.13,72.22,72.08,72.22,97664.0,69.3362,69.4227,69.2881,69.4227,97664.0
2022-10-27 15:30:00,72.21,72.28,72.14,72.17,121534.0,69.4131,69.4803,69.3458,69.3746,121534.0
2022-10-27 15:40:00,72.17,72.22,72.08,72.19,174230.0,69.3746,69.4227,69.2881,69.3938,174230.0
2022-10-27 15:50:00,72.18,72.23,71.84,72.02,548147.0,69.3842,69.4323,69.0574,69.2304,548147.0
2022-10-28 09:30:00,71.85,72.39,71.43,72.05,114639.0,69.067,69.5861,68.6633,69.2593,114639.0
2022-10-28 09:40:00,72.07,72.22,71.68,71.97,58337.0,69.2785,69.4227,68.9036,69.1823,58337.0
2022-10-28 09:50:00,71.95,72.08,71.67,71.72,57422.0,69.1631,69.2881,68.894,68.942,57422.0
2022-10-28 10:00:00,71.73,71.86,71.31,71.44,56107.0,68.9516,69.0766,68.5479,68.6729,56107.0
2022-10-28 10:10:00,71.47,71.6,71.25,71.54,158386.0,68.7017,68.8267,68.4902,68.769,158386.0
2022-10-28 10:20:00,71.54,71.83,71.39,71.66,67477.0,68.769,69.0478,68.6248,68.8844,67477.0
2022-10-28 10:30:00,71.67,71.82,71.54,71.62,41178.0,68.894,69.0382,68.769,68.8459,41178.0
2022-10-28 10:40:00,71.61,71.7,71.53,71.68,35522.0,68.8363,68.9228,68.7594,68.9036,35522.0
2022-10-28 10:50:00,71.68,71.98,71.67,71.86,50388.0,68.9036,69.192,68.894,69.0766,50388.0
2022-10-28 11:00:00,71.88,71.93,71.62,71.75,66599.0,69.0958,69.1439,68.8459,68.9709,66599.0
2022-10-28 11:10:00,71.76,72.02,71.75,72.01,72959.0,68.9805,69.2304,68.9709,69.2208,72959.0
2022-10-28 11:20:00,72.01,72.24,71.96,72.21,58525.0,69.2208,69.4419,69.1727,69.4131,58525.0
2022-10-28 11:30:00,72.23,72.36,72.19,72.36,41793.0,69.4323,69.5572,69.3938,69.5572,41793.0
2022-10-28 11:40:00,72.36,72.55,72.36,72.47,42650.0,69.5572,69.7399,69.5572,69.663,42650.0
2022-10-28 11:50:00,72.48,72.48,72.19,72.19,64633.0,69.6726,69.6726,69.3938,69.3938,64633.0
2022-10-28 12:00:00,72.19,72.26,72.0,72.05,36919.0,69.3938,69.4611,69.2112,69.2593,36919.0
2022-10-28 12:10:00,72.05,72.38,72.04,72.32,27563.0,69.2593,69.5765,69.2496,69.5188,27563.0
2022-10-28 12:20:00,72.31,72.5,72.25,72.47,300184.0,69.5092,69.6918,69.4515,69.663,300184.0
2022-10-28 12:30:00,72.47,72.55,72.33,72.34,51574.0,69.663,69.7399,69.5284,69.538,51574.0
2022-10-28 12:40:00,72.34,72.37,72.17,72.34,41709.0,69.538,69.5669,69.3746,69.538,41709.0
2022-10-28 12:50:00,72.35,72.49,72.35,72.45,25219.0,69.5476,69.6822,69.5476,69.6438,25219.0
2022-10-28 13:00:00,72.45,72.53,72.43,72.52,21846.0,69.6438,69.7207,69.6245,69.711,21846.0
2022-10-28 13:10:00,72.52,72.58,72.49,72.51,73006.0,69.711,69.7687,69.6822,69.7014,73006.0
2022-10-28 13:20:00,72.5,72.63,72.48,72.5,318281.0,69.6918,69.8168,69.6726,69.6918,318281.0
2022-10-28 13:30:00,72.5,72.82,72.5,72.82,88524.0,69.6918,69.9994,69.6918,69.9994,88524.0
2022-10-28 13:40:00,72.83,72.89,72.67,72.68,71237.0,70.009,70.0667,69.8552,69.8648,71237.0
2022-10-28 13:50:00,72.68,72.76,72.57,72.61,91707.0,69.8648,69.9417,69.7591,69.7976,91707.0
2022-10-28 14:00:00,72.6,72.76,72.6,72.74,65925.0,69.7879,69.9417,69.7879,69.9225,65925.0
2022-10-28 14:10:00,72.73,72.89,72.67,72.89,68210.0,69.9129,70.0667,69.8552,70.0667,68210.0
2022-10-28 14:20:00,72.89,72.93,72.78,72.79,69028.0,70.0667,70.1052,69.961,69.9706,69028.0
2022-10-28 14:30:00,72.78,72.99,72.78,72.89,50561.0,69.961,70.1628,69.961,70.0667,50561.0
2022-10-28 14:40:00,72.89,72.9,72.78,72.89,75182.0,70.0667,70.0763,69.961,70.0667,75182.0
2022-10-28 14:50:00,72.9,72.91,72.75,72.76,105196.0,70.0763,70.0859,69.9321,69.9417,105196.0
2022-10-28 15:00:00,72.76,72.84,72.67,72.79,143923.0,69.9417,70.0187,69.8552,69.9706,143923.0
2022-10-28 15:10:00,72.78,72.85,72.6,72.66,1091188.0,69.961,70.0283,69.7879,69.8456,1091188.0
2022-10-28 15:20:00,72.66,72.83,72.65,72.81,88272.0,69.8456,70.009,69.836,69.9898,88272.0
2022-10-28 15:30:00,72.81,72.81,72.68,72.71,81529.0,69.9898,69.9898,69.8648,69.8937,81529.0
2022-10-28 15:40:00,72.7,72.82,72.68,72.68,120900.0,69.8841,69.9994,69.8648,69.8648,120900.0
2022-10-28 15:50:00,72.69,72.71,72.48,72.49,806670.0,69.8745,69.8937,69.6726,69.6822,806670.0
2022-10-31 09:30:00,72.17,72.6,72.03,72.45,121393.0,69.3746,69.7879,69.24,69.6438,121393.0
2022-10-31 09:40:00,72.43,72.68,72.32,72.35,98740.0,69.6245,69.8648,69.5188,69.5476,98740.0
2022-10-31 09:50:00,72.34,72.69,72.24,72.39,80916.0,69.538,69.8745,69.4419,69.5861,80916.0
2022-10-31 10:00:00,72.39,72.52,72.15,72.22,83493.0,69.5861,69.711,69.3554,69.4227,83493.0
2022-10-31 10:10:00,72.21,72.48,72.16,72.31,74078.0,69.4131,69.6726,69.365,69.5092,74078.0
2022-10-31 10:20:00,72.32,72.45,72.26,72.31,175700.0,69.5188,69.6438,69.4611,69.5092,175700.0
2022-10-31 10:30:00,72.27,72.38,72.12,72.37,64046.0,69.4707,69.5765,69.3265,69.5669,64046.0
2022-10-31 10:40:00,72.36,72.74,72.36,72.67,58434.0,69.5572,69.9225,69.5572,69.8552,58434.0
2022-10-31 10:50:00,72.66,72.71,72.37,72.45,62725.0,69.8456,69.8937,69.5669,69.6438,62725.0
2022-10-31 11:00:00,72.44,72.71,72.42,72.63,32738.0,69.6341,69.8937,69.6149,69.8168,32738.0
2022-10-31 11:10:00,72.61,72.73,72.54,72.64,215806.0,69.7976,69.9129,69.7303,69.8264,215806.0
2022-10-31 11:20:00,72.65,72.9,72.54,72.81,76426.0,69.836,70.0763,69.7303,69.9898,76426.0
2022-10-31 11:30:00,72.81,72.9,72.74,72.79,41874.0,69.9898,70.0763,69.9225,69.9706,41874.0
2022-10-31 11:40:00,72.8,72.98,72.78,72.88,37876.0,69.9802,70.1532,69.961,70.0571,37876.0
2022-10-31 11:50:00,72.89,73.01,72.63,72.75,97123.0,70.0667,70.1821,69.8168,69.9321,97123.0
2022-10-31 12:00:00,72.75,72.75,72.51,72.52,83197.0,69.9321,69.9321,69.7014,69.711,83197.0
2022-10-31 12:10:00,72.51,72.7,72.45,72.59,105043.0,69.7014,69.8841,69.6438,69.7783,105043.0
2022-10-31 12:20:00,72.58,72.58,72.43,72.49,69921.0,69.7687,69.7687,69.6245,69.6822,69921.0
2022-10-31 12:30:00,72.48,72.64,72.45,72.51,44371.0,69.6726,69.8264,69.6438,69.7014,44371.0
2022-10-31 12:40:00,72.5,72.56,72.48,72.53,34803.0,69.6918,69.7495,69.6726,69.7207,34803.0
2022-10-31 12:50:00,72.53,72.59,72.48,72.59,40425.0,69.7207,69.7783,69.6726,69.7783,40425.0
2022-10-31 13:00:00,72.59,72.59,72.44,72.54,45758.0,69.7783,69.7783,69.6341,69.7303,45758.0
2022-10-31 13:10:00,72.53,72.61,72.51,72.58,37729.0,69.7207,69.7976,69.7014,69.7687,37729.0
2022-10-31 13:20:00,72.57,72.63,72.5,72.58,51633.0,69.7591,69.8168,69.6918,69.7687,51633.0
2022-10-31 13:30:00,72.57,72.62,72.53,72.53,44262.0,69.7591,69.8072,69.7207,69.7207,44262.0
2022-10-31 13:40:00,72.52,72.54,72.27,72.28,47922.0,69.711,69.7303,69.4707,69.4803,47922.0
2022-10-31 13:50:00,72.28,72.57,72.27,72.52,55828.0,69.4803,69.7591,69.4707,69.711,55828.0
2022-10-31 14:00:00,72.51,72.6,72.47,72.48,55860.0,69.7014,69.7879,69.663,69.6726,55860.0
2022-10-31 14:10:00,72.48,72.61,72.42,72.56,100183.0,69.6726,69.7976,69.6149,69.7495,100183.0
2022-10-31 14:20:00,72.56,72.57,72.38,72.38,157120.0,69.7495,69.7591,69.5765,69.5765,157120.0
2022-10-31 14:30:00,72.37,72.5,72.33,72.43,52375.0,69.5669,69.6918,69.5284,69.6245,52375.0
2022-10-31 14:40:00,72.42,72.46,72.28,72.28,110092.0,69.6149,69.6534,69.4803,69.4803,110092.0
2022-10-31 14:50:00,72.29,72.35,72.19,72.25,102312.0,69.49,69.5476,69.3938,69.4515,102312.0
2022-10-31 15:00:00,72.25,72.25,71.99,72.02,141500.0,69.4515,69.4515,69.2016,69.2304,141500.0
2022-10-31 15:10:00,72.05,72.25,72.05,72.23,59536.0,69.2593,69.4515,69.2593,69.4323,59536.0
2022-10-31 15:20:00,72.23,72.26,72.17,72.2,119786.0,69.4323,69.4611,69.3746,69.4034,119786.0
2022-10-31 15:30:00,72.2,72.21,72.1,72.18,185929.0,69.4034,69.4131,69.3073,69.3842,185929.0
2022-10-31 15:40:00,72.18,72.3,72.1,72.15,145549.0,69.3842,69.4996,69.3073,69.3554,145549.0
2022-10-31 15:50:00,72.14,72.14,71.97,72.1,346053.0,69.3458,69.3458,69.1823,69.3073,346053.0
2022-11-01 09:30:00,72.56,72.92,71.97,72.16,180092.0,69.7495,70.0956,69.1823,69.365,180092.0
2022-11-01 09:40:00,72.18,72.35,71.75,71.79,106180.0,69.3842,69.5476,68.9709,69.0093,106180.0
2022-11-01 09:50:00,71.8,71.88,71.66,71.82,94994.0,69.0189,69.0958,68.8844,69.0382,94994.0
2022-11-01 10:00:00,71.84,71.85,71.41,71.42,133696.0,69.0574,69.067,68.644,68.6537,133696.0
2022-11-01 10:10:00,71.42,71.51,71.17,71.34,206275.0,68.6537,68.7402,68.4133,68.5768,206275.0
2022-11-01 10:20:00,71.34,71.64,71.27,71.63,133234.0,68.5768,68.8651,68.5095,68.8555,133234.0
2022-11-01 10:30:00,71.63,71.64,71.13,71.13,134137.0,68.8555,68.8651,68.3749,68.3749,134137.0
2022-11-01 10:40:00,71.1,71.11,70.79,70.85,82739.0,68.346,68.3557,68.0481,68.1057,82739.0
2022-11-01 10:50:00,70.84,70.94,70.59,70.69,85234.0,68.0961,68.1922,67.8558,67.9519,85234.0
2022-11-01 11:00:00,70.67,70.72,70.56,70.66,81313.0,67.9327,67.9808,67.827,67.9231,81313.0
2022-11-01 11:10:00,70.65,70.81,70.48,70.49,85506.0,67.9135,68.0673,67.7501,67.7597,85506.0
2022-11-01 11:20:00,70.49,70.84,70.48,70.84,56716.0,67.7597,68.0961,67.7501,68.0961,56716.0
2022-11-01 11:30:00,70.86,71.14,70.86,70.97,49739.0,68.1153,68.3845,68.1153,68.2211,49739.0
2022-11-01 11:40:00,70.97,71.32,70.96,71.27,37800.0,68.2211,68.5575,68.2115,68.5095,37800.0
2022-11-01 11:50:00,71.27,71.52,71.26,71.49,31868.0,68.5095,68.7498,68.4999,68.7209,31868.0
2022-11-01 12:00:00,71.5,71.76,71.48,71.66,28628.0,68.7306,68.9805,68.7113,68.8844,28628.0
2022-11-01 12:10:00,71.62,71.73,71.47,71.47,40152.0,68.8459,68.9516,68.7017,68.7017,40152.0
2022-11-01 12:20:00,71.45,71.75,71.43,71.67,77905.0,68.6825,68.9709,68.6633,68.894,77905.0
2022-11-01 12:30:00,71.67,71.85,71.58,71.85,34074.0,68.894,69.067,68.8075,69.067,34074.0
2022-11-01 12:40:00,71.84,71.93,71.8,71.82,321892.0,69.0574,69.1439,69.0189,69.0382,321892.0
2022-11-01 12:50:00,71.82,71.83,71.61,71.71,23634.0,69.0382,69.0478,68.8363,68.9324,23634.0
2022-11-01 13:00:00,71.7,71.72,71.56,71.65,32247.0,68.9228,68.942,68.7882,68.8747,32247.0
2022-11-01 13:10:00,71.64,71.92,71.63,71.89,99956.0,68.8651,69.1343,68.8555,69.1054,99956.0
2022-11-01 13:20:00,71.91,72.06,71.82,71.83,106100.0,69.1247,69.2689,69.0382,69.0478,106100.0
2022-11-01 13:30:00,71.83,71.92,71.75,71.77,31852.0,69.0478,69.1343,68.9709,68.9901,31852.0
2022-11-01 13:40:00,71.77,71.93,71.76,71.89,27068.0,68.9901,69.1439,68.9805,69.1054,27068.0
2022-11-01 13:50:00,71.88,71.93,71.82,71.85,99828.0,69.0958,69.1439,69.0382,69.067,99828.0
2022-11-01 14:00:00,71.87,71.92,71.71,71.75,64124.0,69.0862,69.1343,68.9324,68.9709,64124.0
2022-11-01 14:10:00,71.75,71.77,71.58,71.65,38293.0,68.9709,68.9901,68.8075,68.8747,38293.0
2022-11-01 14:20:00,71.64,71.75,71.62,71.75,31219.0,68.8651,68.9709,68.8459,68.9709,31219.0
2022-11-01 14:30:00,71.75,71.76,71.65,71.67,32439.0,68.9709,68.9805,68.8747,68.894,32439.0
2022-11-01 14:40:00,71.66,71.71,71.61,71.69,30228.0,68.8844,68.9324,68.8363,68.9132,30228.0
2022-11-01 14:50:00,71.68,71.89,71.63,71.88,43610.0,68.9036,69.1054,68.8555,69.0958,43610.0
2022-11-01 15:00:00,71.87,71.93,71.83,71.88,45192.0,69.0862,69.1439,69.0478,69.0958,45192.0
2022-11-01 15:10:00,71.88,71.88,71.67,71.74,66990.0,69.0958,69.0958,68.894,68.9613,66990.0
2022-11-01 15:20:00,71.76,71.86,71.67,71.68,91584.0,68.9805,69.0766,68.894,68.9036,91584.0
2022-11-01 15:30:00,71.67,71.76,71.61,71.73,101015.0,68.894,68.9805,68.8363,68.9516,101015.0
2022-11-01 15:40:00,71.73,71.86,71.68,71.86,141775.0,68.9516,69.0766,68.9036,69.0766,141775.0
2022-11-01 15:50:00,71.87,71.89,71.73,71.75,316781.0,69.0862,69.1054,68.9516,68.9709,316781.0
2022-11-02 09:30:00,71.66,72.05,71.33,72.02,96389.0,68.8844,69.2593,68.5671,69.2304,96389.0
2022-11-02 09:40:00,72.0,72.26,71.84,72.0,54327.0,69.2112,69.4611,69.0574,69.2112,54327.0
2022-11-02 09:50:00,72.0,72.01,71.61,71.73,107592.0,69.2112,69.2208,68.8363,68.9516,107592.0
2022-11-02 10:00:00,71.75,71.96,71.71,71.95,33019.0,68.9709,69.1727,68.9324,69.1631,33019.0
2022-11-02 10:10:00,72.0,72.03,71.91,71.98,67616.0,69.2112,69.24,69.1247,69.192,67616.0
2022-11-02 10:20:00,71.98,71.99,71.88,71.97,39818.0,69.192,69.2016,69.0958,69.1823,39818.0
2022-11-02 10:30:00,71.99,72.11,71.94,71.95,45292.0,69.2016,69.3169,69.1535,69.1631,45292.0
2022-11-02 10:40:00,71.97,72.06,71.95,72.01,34616.0,69.1823,69.2689,69.1631,69.2208,34616.0
2022-11-02 10:50:00,72.0,72.22,71.93,72.11,28773.0,69.2112,69.4227,69.1439,69.3169,28773.0
2022-11-02 11:00:00,72.1,72.16,72.06,72.12,33932.0,69.3073,69.365,69.2689,69.3265,33932.0
2022-11-02 11:10:00,72.11,72.18,71.83,71.83,37642.0,69.3169,69.3842,69.0478,69.0478,37642.0
2022-11-02 11:20:00,71.83,71.98,71.76,71.91,34708.0,69.0478,69.192,68.9805,69.1247,34708.0
2022-11-02 11:30:00,71.92,71.92,71.72,71.73,31158.0,69.1343,69.1343,68.942,68.9516,31158.0
2022-11-02 11:40:00,71.71,71.91,71.7,71.86,36469.0,68.9324,69.1247,68.9228,69.0766,36469.0
2022-11-02 11:50:00,71.86,71.89,71.72,71.74,23141.0,69.0766,69.1054,68.942,68.9613,23141.0
2022-11-02 12:00:00,71.73,71.74,71.66,71.71,28613.0,68.9516,68.9613,68.8844,68.9324,28613.0
2022-11-02 12:10:00,71.7,71.72,71.57,71.62,32439.0,68.9228,68.942,68.7978,68.8459,32439.0
2022-11-02 12:20:00,71.61,71.68,71.58,71.59,48786.0,68.8363,68.9036,68.8075,68.8171,48786.0
2022-11-02 12:30:00,71.58,71.6,71.4,71.44,34180.0,68.8075,68.8267,68.6344,68.6729,34180.0
2022-11-02 12:40:00,71.44,71.61,71.37,71.61,25661.0,68.6729,68.8363,68.6056,68.8363,25661.0
2022-11-02 12:50:00,71.65,71.77,71.64,71.74,21004.0,68.8747,68.9901,68.8651,68.9613,21004.0
2022-11-02 13:00:00,71.74,71.74,71.58,71.67,25469.0,68.9613,68.9613,68.8075,68.894,25469.0
2022-11-02 13:10:00,71.66,71.75,71.65,71.66,32909.0,68.8844,68.9709,68.8747,68.8844,32909.0
2022-11-02 13:20:00,71.65,71.67,71.56,71.64,18823.0,68.8747,68.894,68.7882,68.8651,18823.0
2022-11-02 13:30:00,71.65,71.8,71.61,71.8,22419.0,68.8747,69.0189,68.8363,69.0189,22419.0
2022-11-02 13:40:00,71.8,71.92,71.8,71.89,37668.0,69.0189,69.1343,69.0189,69.1054,37668.0
2022-11-02 13:50:00,71.88,71.93,71.72,71.8,50401.0,69.0958,69.1439,68.942,69.0189,50401.0
2022-11-02 14:00:00,71.78,72.63,71.71,72.35,204624.0,68.9997,69.8168,68.9324,69.5476,204624.0
2022-11-02 14:10:00,72.36,72.4,72.02,72.18,56655.0,69.5572,69.5957,69.2304,69.3842,56655.0
2022-11-02 14:20:00,72.19,72.41,72.05,72.39,77629.0,69.3938,69.6053,69.2593,69.5861,77629.0
2022-11-02 14:30:00,72.43,72.69,71.58,71.96,117406.0,69.6245,69.8745,68.8075,69.1727,117406.0
2022-11-02 14:40:00,71.91,72.41,71.73,71.8,77312.0,69.1247,69.6053,68.9516,69.0189,77312.0
2022-11-02 14:50:00,71.78,71.84,70.98,71.27,62074.0,68.9997,69.0574,68.2307,68.5095,62074.0
2022-11-02 15:00:00,71.23,71.65,71.12,71.59,81140.0,68.471,68.8747,68.3653,68.8171,81140.0
2022-11-02 15:10:00,71.56,71.56,70.93,70.94,59844.0,68.7882,68.7882,68.1826,68.1922,59844.0
2022-11-02 15:20:00,70.92,70.92,70.41,70.61,94339.0,68.173,68.173,67.6828,67.875,94339.0
2022-11-02 15:30:00,70.6,70.72,70.46,70.61,86215.0,67.8654,67.9808,67.7308,67.875,86215.0
2022-11-02 15:40:00,70.6,70.64,70.46,70.56,181882.0,67.8654,67.9039,67.7308,67.827,181882.0
2022-11-02 15:50:00,70.57,70.58,70.27,70.28,404618.0,67.8366,67.8462,67.5482,67.5578,404618.0
2022-11-03 09:30:00,70.2,71.15,69.95,70.83,152782.0,67.4809,68.3941,67.2406,68.0865,152782.0
2022-11-03 09:40:00,70.79,71.11,70.26,70.26,114349.0,68.0481,68.3557,67.5386,67.5386,114349.0
2022-11-03 09:50:00,70.26,70.37,69.97,70.03,80518.0,67.5386,67.6443,67.2598,67.3175,80518.0
2022-11-03 10:00:00,70.05,70.74,69.97,70.61,62697.0,67.3367,68.0,67.2598,67.875,62697.0
2022-11-03 10:10:00,70.62,71.09,70.59,70.96,45325.0,67.8846,68.3364,67.8558,68.2115,45325.0
2022-11-03 10:20:00,70.95,71.3,70.84,71.25,48738.0,68.2019,68.5383,68.0961,68.4902,48738.0
2022-11-03 10:30:00,71.27,71.27,70.99,71.08,56965.0,68.5095,68.5095,68.2403,68.3268,56965.0
2022-11-03 10:40:00,71.08,71.5,71.04,71.44,44613.0,68.3268,68.7306,68.2884,68.6729,44613.0
2022-11-03 10:50:00,71.43,71.47,71.24,71.35,88160.0,68.6633,68.7017,68.4806,68.5864,88160.0
2022-11-03 11:00:00,71.34,71.34,71.07,71.11,52079.0,68.5768,68.5768,68.3172,68.3557,52079.0
2022-11-03 11:10:00,71.09,71.16,70.99,71.07,51997.0,68.3364,68.4037,68.2403,68.3172,51997.0
2022-11-03 11:20:00,71.07,71.17,70.91,70.95,70230.0,68.3172,68.4133,68.1634,68.2019,70230.0
2022-11-03 11:30:00,70.94,71.04,70.78,71.01,57406.0,68.1922,68.2884,68.0384,68.2595,57406.0
2022-11-03 11:40:00,71.02,71.12,70.92,71.07,63009.0,68.2691,68.3653,68.173,68.3172,63009.0
2022-11-03 11:50:00,71.07,71.12,70.98,71.03,30011.0,68.3172,68.3653,68.2307,68.2788,30011.0
2022-11-03 12:00:00,71.04,71.33,71.02,71.26,43855.0,68.2884,68.5671,68.2691,68.4999,43855.0
2022-11-03 12:10:00,71.27,71.51,71.27,71.44,29585.0,68.5095,68.7402,68.5095,68.6729,29585.0
2022-11-03 12:20:00,71.43,71.49,71.29,71.45,93112.0,68.6633,68.7209,68.5287,68.6825,93112.0
2022-11-03 12:30:00,71.45,71.46,71.17,71.17,34989.0,68.6825,68.6921,68.4133,68.4133,34989.0
2022-11-03 12:40:00,71.18,71.37,71.14,71.36,38043.0,68.4229,68.6056,68.3845,68.596,38043.0
2022-11-03 12:50:00,71.36,71.48,71.35,71.4,48763.0,68.596,68.7113,68.5864,68.6344,48763.0
2022-11-03 13:00:00,71.38,71.4,71.27,71.37,26198.0,68.6152,68.6344,68.5095,68.6056,26198.0
2022-11-03 13:10:00,71.37,71.6,71.36,71.52,25960.0,68.6056,68.8267,68.596,68.7498,25960.0
2022-11-03 13:20:00,71.52,71.54,71.39,71.45,19366.0,68.7498,68.769,68.6248,68.6825,19366.0
2022-11-03 13:30:00,71.45,71.64,71.39,71.64,35441.0,68.6825,68.8651,68.6248,68.8651,35441.0
2022-11-03 13:40:00,71.63,71.63,71.42,71.52,31708.0,68.8555,68.8555,68.6537,68.7498,31708.0
2022-11-03 13:50:00,71.52,71.53,71.42,71.45,28985.0,68.7498,68.7594,68.6537,68.6825,28985.0
2022-11-03 14:00:00,71.44,71.52,71.39,71.45,49480.0,68.6729,68.7498,68.6248,68.6825,49480.0
2022-11-03 14:10:00,71.46,71.58,71.4,71.58,59701.0,68.6921,68.8075,68.6344,68.8075,59701.0
2022-11-03 14:20:00,71.57,71.75,71.57,71.73,49118.0,68.7978,68.9709,68.7978,68.9516,49118.0
2022-11-03 14:30:00,71.72,71.73,71.5,71.51,46892.0,68.942,68.9516,68.7306,68.7402,46892.0
2022-11-03 14:40:00,71.5,71.52,71.37,71.48,43351.0,68.7306,68.7498,68.6056,68.7113,43351.0
2022-11-03 14:50:00,71.48,71.5,71.42,71.49,31585.0,68.7113,68.7306,68.6537,68.7209,31585.0
2022-11-03 15:00:00,71.48,71.51,71.32,71.4,79843.0,68.7113,68.7402,68.5575,68.6344,79843.0
2022-11-03 15:10:00,71.41,71.52,71.35,71.44,52860.0,68.644,68.7498,68.5864,68.6729,52860.0
2022-11-03 15:20:00,71.44,71.55,71.43,71.54,79027.0,68.6729,68.7786,68.6633,68.769,79027.0
2022-11-03 15:30:00,71.53,71.59,71.39,71.42,73788.0,68.7594,68.8171,68.6248,68.6537,73788.0
2022-11-03 15:40:00,71.42,71.46,71.19,71.19,110284.0,68.6537,68.6921,68.4326,68.4326,110284.0
2022-11-03 15:50:00,71.19,71.27,71.05,71.18,336231.0,68.4326,68.5095,68.298,68.4229,336231.0
2022-11-04 09:30:00,71.76,72.32,71.57,71.61,109752.0,68.9805,69.5188,68.7978,68.8363,109752.0
2022-11-04 09:40:00,71.58,71.61,71.06,71.09,81048.0,68.8075,68.8363,68.3076,68.3364,81048.0
2022-11-04 09:50:00,71.11,71.32,70.82,71.31,101979.0,68.3557,68.5575,68.0769,68.5479,101979.0
2022-11-04 10:00:00,71.31,71.58,71.29,71.54,72318.0,68.5479,68.8075,68.5287,68.769,72318.0
2022-11-04 10:10:00,71.58,71.86,71.47,71.65,67660.0,68.8075,69.0766,68.7017,68.8747,67660.0
2022-11-04 10:20:00,71.66,71.93,71.65,71.91,61563.0,68.8844,69.1439,68.8747,69.1247,61563.0
2022-11-04 10:30:00,71.93,72.22,71.88,72.07,69101.0,69.1439,69.4227,69.0958,69.2785,69101.0
2022-11-04 10:40:00,72.07,72.21,71.93,72.04,73080.0,69.2785,69.4131,69.1439,69.2496,73080.0
2022-11-04 10:50:00,72.02,72.06,71.81,71.92,51143.0,69.2304,69.2689,69.0285,69.1343,51143.0
2022-11-04 11:00:00,71.92,72.06,71.86,71.93,72031.0,69.1343,69.2689,69.0766,69.1439,72031.0
2022-11-04 11:10:00,71.95,71.97,71.86,71.93,50208.0,69.1631,69.1823,69.0766,69.1439,50208.0
2022-11-04 11:20:00,71.94,71.96,71.55,71.55,50789.0,69.1535,69.1727,68.7786,68.7786,50789.0
2022-11-04 11:30:00,71.54,71.68,71.35,71.38,59796.0,68.769,68.9036,68.5864,68.6152,59796.0
2022-11-04 11:40:00,71.38,71.4,71.1,71.12,29835.0,68.6152,68.6344,68.346,68.3653,29835.0
2022-11-04 11:50:00,71.11,71.11,70.79,70.79,37645.0,68.3557,68.3557,68.0481,68.0481,37645.0
2022-11-04 12:00:00,70.81,70.86,70.55,70.74,70193.0,68.0673,68.1153,67.8174,68.0,70193.0
2022-11-04 12:10:00,70.71,70.8,70.55,70.74,54833.0,67.9712,68.0577,67.8174,68.0,54833.0
2022-11-04 12:20:00,70.74,70.76,70.46,70.67,75410.0,68.0,68.0192,67.7308,67.9327,75410.0
2022-11-04 12:30:00,70.67,70.72,70.42,70.42,56092.0,67.9327,67.9808,67.6924,67.6924,56092.0
2022-11-04 12:40:00,70.41,70.54,70.32,70.32,44345.0,67.6828,67.8077,67.5963,67.5963,44345.0
2022-11-04 12:50:00,70.32,70.56,70.28,70.55,34254.0,67.5963,67.827,67.5578,67.8174,34254.0
2022-11-04 13:00:00,70.54,70.71,70.39,70.39,39226.0,67.8077,67.9712,67.6635,67.6635,39226.0
2022-11-04 13:10:00,70.41,70.75,70.41,70.66,54050.0,67.6828,68.0096,67.6828,67.9231,54050.0
2022-11-04 13:20:00,70.7,70.79,70.63,70.65,34592.0,67.9615,68.0481,67.8943,67.9135,34592.0
2022-11-04 13:30:00,70.66,70.69,70.42,70.43,84427.0,67.9231,67.9519,67.6924,67.702,84427.0
2022-11-04 13:40:00,70.4,70.41,70.17,70.31,96642.0,67.6732,67.6828,67.4521,67.5866,96642.0
2022-11-04 13:50:00,70.31,70.34,70.15,70.17,56779.0,67.5866,67.6155,67.4328,67.4521,56779.0
2022-11-04 14:00:00,70.17,70.31,70.07,70.09,58390.0,67.4521,67.5866,67.3559,67.3752,58390.0
2022-11-04 14:10:00,70.1,70.46,70.07,70.43,52410.0,67.3848,67.7308,67.3559,67.702,52410.0
2022-11-04 14:20:00,70.41,70.64,70.36,70.6,35201.0,67.6828,67.9039,67.6347,67.8654,35201.0
2022-11-04 14:30:00,70.6,70.63,70.5,70.57,45993.0,67.8654,67.8943,67.7693,67.8366,45993.0
2022-11-04 14:40:00,70.58,70.76,70.55,70.65,50141.0,67.8462,68.0192,67.8174,67.9135,50141.0
2022-11-04 14:50:00,70.65,70.83,70.62,70.75,39324.0,67.9135,68.0865,67.8846,68.0096,39324.0
2022-11-04 15:00:00,70.77,70.98,70.73,70.96,44844.0,68.0288,68.2307,67.9904,68.2115,44844.0
2022-11-04 15:10:00,70.96,71.0,70.83,70.88,73662.0,68.2115,68.2499,68.0865,68.1346,73662.0
2022-11-04 15:20:00,70.87,70.9,70.7,70.86,46071.0,68.125,68.1538,67.9615,68.1153,46071.0
2022-11-04 15:30:00,70.85,71.02,70.78,70.99,93850.0,68.1057,68.2691,68.0384,68.2403,93850.0
2022-11-04 15:40:00,70.99,71.15,70.9,71.0,151491.0,68.2403,68.3941,68.1538,68.2499,151491.0
2022-11-04 15:50:00,71.0,71.27,70.87,71.23,452520.0,68.2499,68.5095,68.125,68.471,452520.0
2022-11-07 09:30:00,71.49,71.59,70.91,70.93,103696.0,68.7209,68.8171,68.1634,68.1826,103696.0
2022-11-07 09:40:00,70.96,71.04,70.66,70.73,129413.0,68.2115,68.2884,67.9231,67.9904,129413.0
2022-11-07 09:50:00,70.7,70.72,70.38,70.39,62413.0,67.9615,67.9808,67.6539,67.6635,62413.0
2022-11-07 10:00:00,70.4,70.71,70.22,70.66,151912.0,67.6732,67.9712,67.5001,67.9231,151912.0
2022-11-07 10:10:00,70.63,70.92,70.62,70.63,74237.0,67.8943,68.173,67.8846,67.8943,74237.0
2022-11-07 10:20:00,70.62,70.62,70.39,70.51,66256.0,67.8846,67.8846,67.6635,67.7789,66256.0
2022-11-07 10:30:00,70.52,70.63,70.42,70.46,114082.0,67.7885,67.8943,67.6924,67.7308,114082.0
2022-11-07 10:40:00,70.46,70.48,70.32,70.4,94365.0,67.7308,67.7501,67.5963,67.6732,94365.0
2022-11-07 10:50:00,70.37,70.45,70.2,70.32,60686.0,67.6443,67.7212,67.4809,67.5963,60686.0
2022-11-07 11:00:00,70.32,70.35,70.2,70.27,80372.0,67.5963,67.6251,67.4809,67.5482,80372.0
2022-11-07 11:10:00,70.26,70.3,70.1,70.25,101121.0,67.5386,67.577,67.3848,67.529,101121.0
2022-11-07 11:20:00,70.25,70.27,70.12,70.2,79383.0,67.529,67.5482,67.404,67.4809,79383.0
2022-11-07 11:30:00,70.21,70.51,70.21,70.47,55726.0,67.4905,67.7789,67.4905,67.7404,55726.0
2022-11-07 11:40:00,70.48,70.62,70.31,70.62,62651.0,67.7501,67.8846,67.5866,67.8846,62651.0
2022-11-07 11:50:00,70.6,70.76,70.43,70.43,42439.0,67.8654,68.0192,67.702,67.702,42439.0
2022-11-07 12:00:00,70.42,70.44,70.18,70.34,54146.0,67.6924,67.7116,67.4617,67.6155,54146.0
2022-11-07 12:10:00,70.32,70.49,70.31,70.48,71764.0,67.5963,67.7597,67.5866,67.7501,71764.0
2022-11-07 12:20:00,70.46,70.68,70.42,70.67,51715.0,67.7308,67.9423,67.6924,67.9327,51715.0
2022-11-07 12:30:00,70.68,70.76,70.63,70.73,36682.0,67.9423,68.0192,67.8943,67.9904,36682.0
2022-11-07 12:40:00,70.76,70.81,70.68,70.69,29583.0,68.0192,68.0673,67.9423,67.9519,29583.0
2022-11-07 12:50:00,70.68,70.72,70.57,70.71,49010.0,67.9423,67.9808,67.8366,67.9712,49010.0
2022-11-07 13:00:00,70.72,70.81,70.72,70.8,50854.0,67.9808,68.0673,67.9808,68.0577,50854.0
2022-11-07 13:10:00,70.8,70.81,70.71,70.79,41698.0,68.0577,68.0673,67.9712,68.0481,41698.0
2022-11-07 13:20:00,70.79,70.82,70.74,70.8,49637.0,68.0481,68.0769,68.0,68.0577,49637.0
2022-11-07 13:30:00,70.8,70.98,70.78,70.95,74575.0,68.0577,68.2307,68.0384,68.2019,74575.0
2022-11-07 13:40:00,70.96,71.07,70.93,71.07,29621.0,68.2115,68.3172,68.1826,68.3172,29621.0
2022-11-07 13:50:00,71.09,71.17,71.06,71.12,63039.0,68.3364,68.4133,68.3076,68.3653,63039.0
2022-11-07 14:00:00,71.14,71.27,71.09,71.27,85241.0,68.3845,68.5095,68.3364,68.5095,85241.0
2022-11-07 14:10:00,71.27,71.54,71.24,71.52,104458.0,68.5095,68.769,68.4806,68.7498,104458.0
2022-11-07 14:20:00,71.53,71.7,71.45,71.65,129167.0,68.7594,68.9228,68.6825,68.8747,129167.0
2022-11-07 14:30:00,71.67,71.86,71.67,71.81,41517.0,68.894,69.0766,68.894,69.0285,41517.0
2022-11-07 14:40:00,71.8,71.81,71.59,71.61,42504.0,69.0189,69.0285,68.8171,68.8363,42504.0
2022-11-07 14:50:00,71.59,71.64,71.5,71.51,37103.0,68.8171,68.8651,68.7306,68.7402,37103.0
2022-11-07 15:00:00,71.51,71.79,71.5,71.78,106281.0,68.7402,69.0093,68.7306,68.9997,106281.0
2022-11-07 15:10:00,71.77,72.07,71.72,72.06,172530.0,68.9901,69.2785,68.942,69.2689,172530.0
2022-11-07 15:20:00,72.05,72.12,71.98,72.12,183208.0,69.2593,69.3265,69.192,69.3265,183208.0
2022-11-07 15:30:00,72.12,72.28,72.12,72.21,151322.0,69.3265,69.4803,69.3265,69.4131,151322.0
2022-11-07 15:40:00,72.21,72.32,72.13,72.29,147251.0,69.4131,69.5188,69.3362,69.49,147251.0
2022-11-07 15:50:00,72.28,72.32,72.1,72.14,431607.0,69.4803,69.5188,69.3073,69.3458,431607.0
2022-11-08 09:30:00,72.6,72.65,71.79,71.84,77891.0,69.7879,69.836,69.0093,69.0574,77891.0
2022-11-08 09:40:00,71.86,72.24,71.84,71.9,53879.0,69.0766,69.4419,69.0574,69.1151,53879.0
2022-11-08 09:50:00,71.88,72.12,71.77,71.81,56217.0,69.0958,69.3265,68.9901,69.0285,56217.0
2022-11-08 10:00:00,71.81,72.01,71.78,71.97,78018.0,69.0285,69.2208,68.9997,69.1823,78018.0
2022-11-08 10:10:00,71.95,72.12,71.92,72.01,38256.0,69.1631,69.3265,69.1343,69.2208,38256.0
2022-11-08 10:20:00,71.99,72.16,71.99,72.12,75159.0,69.2016,69.365,69.2016,69.3265,75159.0
2022-11-08 10:30:00,72.12,72.16,71.98,72.03,91037.0,69.3265,69.365,69.192,69.24,91037.0
2022-11-08 10:40:00,72.04,72.34,72.04,72.04,84572.0,69.2496,69.538,69.2496,69.2496,84572.0
2022-11-08 10:50:00,72.05,72.24,72.01,72.07,75502.0,69.2593,69.4419,69.2208,69.2785,75502.0
2022-11-08 11:00:00,72.08,72.1,71.84,71.87,76990.0,69.2881,69.3073,69.0574,69.0862,76990.0
2022-11-08 11:10:00,71.88,72.02,71.86,72.01,56104.0,69.0958,69.2304,69.0766,69.2208,56104.0
2022-11-08 11:20:00,72.02,72.14,71.98,72.06,64051.0,69.2304,69.3458,69.192,69.2689,64051.0
2022-11-08 11:30:00,72.09,72.29,72.07,72.28,43585.0,69.2977,69.49,69.2785,69.4803,43585.0
2022-11-08 11:40:00,72.29,72.33,72.21,72.22,40903.0,69.49,69.5284,69.4131,69.4227,40903.0
2022-11-08 11:50:00,72.22,72.22,72.11,72.13,26282.0,69.4227,69.4227,69.3169,69.3362,26282.0
2022-11-08 12:00:00,72.13,72.16,72.03,72.15,37411.0,69.3362,69.365,69.24,69.3554,37411.0
2022-11-08 12:10:00,72.14,72.2,72.03,72.08,37380.0,69.3458,69.4034,69.24,69.2881,37380.0
2022-11-08 12:20:00,72.08,72.15,72.08,72.14,30533.0,69.2881,69.3554,69.2881,69.3458,30533.0
2022-11-08 12:30:00,72.14,72.15,72.05,72.14,34207.0,69.3458,69.3554,69.2593,69.3458,34207.0
2022-11-08 12:40:00,72.14,72.18,72.02,72.04,31056.0,69.3458,69.3842,69.2304,69.2496,31056.0
2022-11-08 12:50:00,72.04,72.06,71.92,71.99,67350.0,69.2496,69.2689,69.1343,69.2016,67350.0
2022-11-08 13:00:00,71.99,72.0,71.91,72.0,51648.0,69.2016,69.2112,69.1247,69.2112,51648.0
2022-11-08 13:10:00,71.99,72.13,71.93,71.93,73588.0,69.2016,69.3362,69.1439,69.1439,73588.0
2022-11-08 13:20:00,71.93,71.93,71.37,71.41,92040.0,69.1439,69.1439,68.6056,68.644,92040.0
2022-11-08 13:30:00,71.41,71.53,71.22,71.52,59658.0,68.644,68.7594,68.4614,68.7498,59658.0
2022-11-08 13:40:00,71.52,71.66,71.49,71.5,41229.0,68.7498,68.8844,68.7209,68.7306,41229.0
2022-11-08 13:50:00,71.5,71.57,71.1,71.17,111876.0,68.7306,68.7978,68.346,68.4133,111876.0
2022-11-08 14:00:00,71.16,71.26,71.01,71.02,67555.0,68.4037,68.4999,68.2595,68.2691,67555.0
2022-11-08 14:10:00,71.04,71.11,70.99,71.03,57648.0,68.2884,68.3557,68.2403,68.2788,57648.0
2022-11-08 14:20:00,71.04,71.07,70.58,70.62,78729.0,68.2884,68.3172,67.8462,67.8846,78729.0
2022-11-08 14:30:00,70.61,70.9,70.46,70.89,124736.0,67.875,68.1538,67.7308,68.1442,124736.0
2022-11-08 14:40:00,70.88,71.17,70.82,71.13,72423.0,68.1346,68.4133,68.0769,68.3749,72423.0
2022-11-08 14:50:00,71.12,71.29,71.09,71.11,67699.0,68.3653,68.5287,68.3364,68.3557,67699.0
2022-11-08 15:00:00,71.09,71.37,71.08,71.18,71198.0,68.3364,68.6056,68.3268,68.4229,71198.0
2022-11-08 15:10:00,71.18,71.3,71.14,71.29,103118.0,68.4229,68.5383,68.3845,68.5287,103118.0
2022-11-08 15:20:00,71.3,71.53,71.17,71.51,83273.0,68.5383,68.7594,68.4133,68.7402,83273.0
2022-11-08 15:30:00,71.5,71.78,71.47,71.69,74825.0,68.7306,68.9997,68.7017,68.9132,74825.0
2022-11-08 15:40:00,71.69,71.8,71.59,71.72,91653.0,68.9132,69.0189,68.8171,68.942,91653.0
2022-11-08 15:50:00,71.75,71.83,71.45,71.51,287016.0,68.9709,69.0478,68.6825,68.7402,287016.0
2022-11-09 09:30:00,71.59,72.04,71.45,71.6,166305.0,69.1068,69.5411,68.9716,69.1164,166305.0
2022-11-09 09:40:00,71.62,72.16,71.57,71.71,102297.0,69.1357,69.657,69.0874,69.2226,102297.0
2022-11-09 09:50:00,71.67,71.67,70.9,70.91,49637.0,69.184,69.184,68.4407,68.4503,49637.0
2022-11-09 10:00:00,70.9,71.48,70.84,71.46,164801.0,68.4407,69.0006,68.3828,68.9813,164801.0
2022-11-09 10:10:00,71.43,71.46,71.09,71.44,57337.0,68.9523,68.9813,68.6241,68.962,57337.0
2022-11-09 10:20:00,71.48,71.57,71.06,71.18,54242.0,69.0006,69.0874,68.5951,68.711,54242.0
2022-11-09 10:30:00,71.17,71.24,70.85,71.03,36984.0,68.7013,68.7689,68.3924,68.5662,36984.0
2022-11-09 10:40:00,71.03,71.32,71.03,71.21,25787.0,68.5662,68.8461,68.5662,68.7399,25787.0
2022-11-09 10:50:00,71.23,71.23,70.87,71.02,38800.0,68.7592,68.7592,68.4117,68.5565,38800.0
2022-11-09 11:00:00,71.01,71.17,70.93,71.15,36555.0,68.5469,68.7013,68.4696,68.682,36555.0
2022-11-09 11:10:00,71.14,71.2,71.04,71.11,31878.0,68.6724,68.7303,68.5758,68.6434,31878.0
2022-11-09 11:20:00,71.09,71.09,70.87,71.01,42307.0,68.6241,68.6241,68.4117,68.5469,42307.0
2022-11-09 11:30:00,71.0,71.03,70.88,70.89,47683.0,68.5372,68.5662,68.4214,68.431,47683.0
2022-11-09 11:40:00,70.9,71.22,70.9,71.02,30137.0,68.4407,68.7496,68.4407,68.5565,30137.0
2022-11-09 11:50:00,71.03,71.13,70.98,70.98,39641.0,68.5662,68.6627,68.5179,68.5179,39641.0
2022-11-09 12:00:00,70.98,71.01,70.73,70.94,48806.0,68.5179,68.5469,68.2766,68.4793,48806.0
2022-11-09 12:10:00,70.93,70.94,70.73,70.86,33186.0,68.4696,68.4793,68.2766,68.4021,33186.0
2022-11-09 12:20:00,70.84,70.9,70.69,70.74,31543.0,68.3828,68.4407,68.238,68.2862,31543.0
2022-11-09 12:30:00,70.73,70.9,70.73,70.74,25805.0,68.2766,68.4407,68.2766,68.2862,25805.0
2022-11-09 12:40:00,70.74,70.79,70.66,70.76,28609.0,68.2862,68.3345,68.209,68.3055,28609.0
2022-11-09 12:50:00,70.76,70.78,70.64,70.75,40784.0,68.3055,68.3248,68.1897,68.2959,40784.0
2022-11-09 13:00:00,70.74,70.81,70.58,70.67,48003.0,68.2862,68.3538,68.1318,68.2187,48003.0
2022-11-09 13:10:00,70.69,70.79,70.53,70.72,30513.0,68.238,68.3345,68.0835,68.2669,30513.0
2022-11-09 13:20:00,70.72,70.82,70.66,70.66,25938.0,68.2669,68.3635,68.209,68.209,25938.0
2022-11-09 13:30:00,70.65,70.65,70.37,70.41,41272.0,68.1994,68.1994,67.9291,67.9677,41272.0
2022-11-09 13:40:00,70.42,70.53,70.37,70.4,35825.0,67.9773,68.0835,67.9291,67.958,35825.0
2022-11-09 13:50:00,70.41,70.41,70.25,70.4,34948.0,67.9677,67.9677,67.8132,67.958,34948.0
2022-11-09 14:00:00,70.39,70.63,70.31,70.6,45598.0,67.9484,68.1801,67.8712,68.1511,45598.0
2022-11-09 14:10:00,70.57,70.62,70.5,70.59,32717.0,68.1221,68.1704,68.0546,68.1414,32717.0
2022-11-09 14:20:00,70.58,70.62,70.49,70.53,31244.0,68.1318,68.1704,68.0449,68.0835,31244.0
2022-11-09 14:30:00,70.51,70.51,70.28,70.32,27912.0,68.0642,68.0642,67.8422,67.8808,27912.0
2022-11-09 14:40:00,70.33,70.48,70.27,70.32,48718.0,67.8905,68.0353,67.8325,67.8808,48718.0
2022-11-09 14:50:00,70.31,70.31,70.16,70.18,43470.0,67.8712,67.8712,67.7264,67.7457,43470.0
2022-11-09 15:00:00,70.18,70.37,70.1,70.34,71456.0,67.7457,67.9291,67.6684,67.9001,71456.0
2022-11-09 15:10:00,70.33,70.37,70.15,70.16,61172.0,67.8905,67.9291,67.7167,67.7264,61172.0
2022-11-09 15:20:00,70.19,70.2,70.03,70.16,87680.0,67.7553,67.765,67.6009,67.7264,87680.0
2022-11-09 15:30:00,70.16,70.24,70.05,70.12,98040.0,67.7264,67.8036,67.6202,67.6877,98040.0
2022-11-09 15:40:00,70.11,70.11,69.93,69.96,145458.0,67.6781,67.6781,67.5043,67.5333,145458.0
2022-11-09 15:50:00,69.94,70.15,69.94,70.07,339880.0,67.514,67.7167,67.514,67.6395,339880.0
2022-11-10 09:30:00,72.96,73.23,72.55,73.19,187222.0,70.4292,70.6899,70.0335,70.6513,187222.0
2022-11-10 09:40:00,73.13,73.66,72.9,73.5,167120.0,70.5933,71.1049,70.3713,70.9505,167120.0
2022-11-10 09:50:00,73.5,73.92,73.23,73.88,103889.0,70.9505,71.3559,70.6899,71.3173,103889.0
2022-11-10 10:00:00,73.89,74.08,73.64,73.85,239329.0,71.327,71.5104,71.0856,71.2884,239329.0
2022-11-10 10:10:00,73.84,74.02,73.63,73.9,94072.0,71.2787,71.4525,71.076,71.3366,94072.0
2022-11-10 10:20:00,73.89,74.08,73.8,73.95,108254.0,71.327,71.5104,71.2401,71.3849,108254.0
2022-11-10 10:30:00,73.96,74.02,73.7,73.81,83485.0,71.3945,71.4525,71.1436,71.2497,83485.0
2022-11-10 10:40:00,73.8,73.96,73.75,73.91,81380.0,71.2401,71.3945,71.1918,71.3463,81380.0
2022-11-10 10:50:00,73.89,73.95,73.72,73.92,81961.0,71.327,71.3849,71.1629,71.3559,81961.0
2022-11-10 11:00:00,73.92,73.96,73.78,73.86,57611.0,71.3559,71.3945,71.2208,71.298,57611.0
2022-11-10 11:10:00,73.86,74.02,73.8,73.84,47868.0,71.298,71.4525,71.2401,71.2787,47868.0
2022-11-10 11:20:00,73.83,73.87,73.68,73.78,64303.0,71.2691,71.3077,71.1243,71.2208,64303.0
2022-11-10 11:30:00,73.8,74.0,73.8,73.89,97103.0,71.2401,71.4332,71.2401,71.327,97103.0
2022-11-10 11:40:00,73.9,74.05,73.79,74.01,101329.0,71.3366,71.4814,71.2304,71.4428,101329.0
2022-11-10 11:50:00,74.01,74.07,73.88,73.97,61005.0,71.4428,71.5007,71.3173,71.4042,61005.0
2022-11-10 12:00:00,73.97,73.97,73.66,73.71,59021.0,71.4042,71.4042,71.1049,71.1532,59021.0
2022-11-10 12:10:00,73.72,73.86,73.66,73.81,62328.0,71.1629,71.298,71.1049,71.2497,62328.0
2022-11-10 12:20:00,73.8,73.8,73.51,73.55,59606.0,71.2401,71.2401,70.9602,70.9988,59606.0
2022-11-10 12:30:00,73.56,73.57,73.28,73.28,75670.0,71.0084,71.0181,70.7381,70.7381,75670.0
2022-11-10 12:40:00,73.28,73.3,73.08,73.11,75343.0,70.7381,70.7574,70.5451,70.574,75343.0
2022-11-10 12:50:00,73.11,73.15,72.94,73.03,85837.0,70.574,70.6126,70.4099,70.4968,85837.0
2022-11-10 13:00:00,73.06,73.43,73.06,73.42,78485.0,70.5258,70.8829,70.5258,70.8733,78485.0
2022-11-10 13:10:00,73.44,73.61,73.35,73.53,112702.0,70.8926,71.0567,70.8057,70.9795,112702.0
2022-11-10 13:20:00,73.52,73.62,73.44,73.57,52668.0,70.9698,71.0663,70.8926,71.0181,52668.0
2022-11-10 13:30:00,73.56,73.63,73.52,73.61,39891.0,71.0084,71.076,70.9698,71.0567,39891.0
2022-11-10 13:40:00,73.6,73.78,73.57,73.72,52883.0,71.047,71.2208,71.0181,71.1629,52883.0
2022-11-10 13:50:00,73.72,73.73,73.58,73.63,57332.0,71.1629,71.1725,71.0277,71.076,57332.0
2022-11-10 14:00:00,73.63,73.77,73.61,73.74,40636.0,71.076,71.2111,71.0567,71.1822,40636.0
2022-11-10 14:10:00,73.74,73.86,73.69,73.69,35668.0,71.1822,71.298,71.1339,71.1339,35668.0
2022-11-10 14:20:00,73.69,73.87,73.63,73.8,62372.0,71.1339,71.3077,71.076,71.2401,62372.0
2022-11-10 14:30:00,73.79,73.79,73.65,73.74,47329.0,71.2304,71.2304,71.0953,71.1822,47329.0
2022-11-10 14:40:00,73.75,73.77,73.66,73.73,39041.0,71.1918,71.2111,71.1049,71.1725,39041.0
2022-11-10 14:50:00,73.72,73.95,73.7,73.91,46875.0,71.1629,71.3849,71.1436,71.3463,46875.0
2022-11-10 15:00:00,73.9,74.01,73.78,74.0,63590.0,71.3366,71.4428,71.2208,71.4332,63590.0
2022-11-10 15:10:00,74.0,74.11,73.98,74.06,81655.0,71.4332,71.5393,71.4138,71.4911,81655.0
2022-11-10 15:20:00,74.06,74.09,73.87,74.02,112410.0,71.4911,71.52,71.3077,71.4525,112410.0
2022-11-10 15:30:00,74.02,74.11,73.95,74.01,107961.0,71.4525,71.5393,71.3849,71.4428,107961.0
2022-11-10 15:40:00,74.0,74.13,73.98,74.03,273619.0,71.4332,71.5586,71.4138,71.4621,273619.0
2022-11-10 15:50:00,74.03,74.26,73.95,73.99,592404.0,71.4621,71.6841,71.3849,71.4235,592404.0
2022-11-11 09:30:00,74.47,75.0,74.38,74.51,237433.0,71.8869,72.3985,71.8,71.9255,237433.0
2022-11-11 09:40:00,74.45,74.83,74.39,74.69,94331.0,71.8675,72.2344,71.8096,72.0992,94331.0
2022-11-11 09:50:00,74.7,74.82,74.58,74.64,83924.0,72.1089,72.2247,71.993,72.051,83924.0
2022-11-11 10:00:00,74.61,74.61,74.15,74.4,112345.0,72.022,72.022,71.578,71.8193,112345.0
2022-11-11 10:10:00,74.38,74.52,74.19,74.28,162590.0,71.8,71.9351,71.6166,71.7034,162590.0
2022-11-11 10:20:00,74.27,74.53,74.22,74.49,126350.0,71.6938,71.9448,71.6455,71.9062,126350.0
2022-11-11 10:30:00,74.5,74.67,74.44,74.66,72517.0,71.9158,72.0799,71.8579,72.0703,72517.0
2022-11-11 10:40:00,74.67,74.9,74.63,74.87,65886.0,72.0799,72.3019,72.0413,72.273,65886.0
2022-11-11 10:50:00,74.88,74.9,74.64,74.73,134655.0,72.2826,72.3019,72.051,72.1378,134655.0
2022-11-11 11:00:00,74.75,74.88,74.47,74.48,41733.0,72.1571,72.2826,71.8869,71.8965,41733.0
2022-11-11 11:10:00,74.49,74.52,74.24,74.52,36556.0,71.9062,71.9351,71.6648,71.9351,36556.0
2022-11-11 11:20:00,74.5,74.54,74.07,74.07,38128.0,71.9158,71.9544,71.5007,71.5007,38128.0
2022-11-11 11:30:00,74.06,74.08,73.91,73.95,59959.0,71.4911,71.5104,71.3463,71.3849,59959.0
2022-11-11 11:40:00,73.95,73.99,73.66,73.68,57817.0,71.3849,71.4235,71.1049,71.1243,57817.0
2022-11-11 11:50:00,73.67,73.89,73.67,73.75,46344.0,71.1146,71.327,71.1146,71.1918,46344.0
2022-11-11 12:00:00,73.71,73.71,73.42,73.52,55759.0,71.1532,71.1532,70.8733,70.9698,55759.0
2022-11-11 12:10:00,73.53,73.83,73.52,73.72,50525.0,70.9795,71.2691,70.9698,71.1629,50525.0
2022-11-11 12:20:00,73.71,73.72,73.5,73.53,53671.0,71.1532,71.1629,70.9505,70.9795,53671.0
2022-11-11 12:30:00,73.52,73.54,73.29,73.29,70855.0,70.9698,70.9891,70.7478,70.7478,70855.0
2022-11-11 12:40:00,73.29,73.33,73.19,73.27,104506.0,70.7478,70.7864,70.6513,70.7285,104506.0
2022-11-11 12:50:00,73.28,73.54,73.19,73.44,398748.0,70.7381,70.9891,70.6513,70.8926,398748.0
2022-11-11 13:00:00,73.43,73.82,73.42,73.7,106164.0,70.8829,71.2594,70.8733,71.1436,106164.0
2022-11-11 13:10:00,73.72,73.75,73.48,73.53,55319.0,71.1629,71.1918,70.9312,70.9795,55319.0
2022-11-11 13:20:00,73.52,73.62,73.48,73.51,62627.0,70.9698,71.0663,70.9312,70.9602,62627.0
2022-11-11 13:30:00,73.52,73.57,73.41,73.46,47722.0,70.9698,71.0181,70.8636,70.9119,47722.0
2022-11-11 13:40:00,73.45,73.53,73.39,73.52,46365.0,70.9022,70.9795,70.8443,70.9698,46365.0
2022-11-11 13:50:00,73.52,73.81,73.51,73.79,49914.0,70.9698,71.2497,70.9602,71.2304,49914.0
2022-11-11 14:00:00,73.79,74.2,73.78,74.16,41370.0,71.2304,71.6262,71.2208,71.5876,41370.0
2022-11-11 14:10:00,74.17,74.23,74.1,74.2,46828.0,71.5973,71.6552,71.5297,71.6262,46828.0
2022-11-11 14:20:00,74.2,74.41,74.19,74.39,47615.0,71.6262,71.8289,71.6166,71.8096,47615.0
2022-11-11 14:30:00,74.39,74.52,74.37,74.52,50219.0,71.8096,71.9351,71.7903,71.9351,50219.0
2022-11-11 14:40:00,74.52,74.56,74.33,74.35,54769.0,71.9351,71.9737,71.7517,71.771,54769.0
2022-11-11 14:50:00,74.35,74.37,74.2,74.34,145011.0,71.771,71.7903,71.6262,71.7614,145011.0
2022-11-11 15:00:00,74.34,74.35,74.06,74.06,68567.0,71.7614,71.771,71.4911,71.4911,68567.0
2022-11-11 15:10:00,74.06,74.06,73.83,73.92,95170.0,71.4911,71.4911,71.2691,71.3559,95170.0
2022-11-11 15:20:00,73.92,74.1,73.88,73.98,221993.0,71.3559,71.5297,71.3173,71.4138,221993.0
2022-11-11 15:30:00,73.98,74.06,73.83,73.91,100291.0,71.4138,71.4911,71.2691,71.3463,100291.0
2022-11-11 15:40:00,73.91,74.12,73.9,74.02,165701.0,71.3463,71.549,71.3366,71.4525,165701.0
2022-11-11 15:50:00,74.03,74.08,73.87,73.95,394432.0,71.4621,71.5104,71.3077,71.3849,394432.0
2022-11-14 09:30:00,73.46,73.95,73.33,73.92,319689.0,70.9119,71.3849,70.7864,71.3559,319689.0
2022-11-14 09:40:00,73.92,73.93,73.31,73.45,153466.0,71.3559,71.3656,70.7671,70.9022,153466.0
2022-11-14 09:50:00,73.42,73.65,73.39,73.64,81771.0,70.8733,71.0953,70.8443,71.0856,81771.0
2022-11-14 10:00:00,73.64,73.83,73.54,73.7,116484.0,71.0856,71.2691,70.9891,71.1436,116484.0
2022-11-14 10:10:00,73.68,73.77,73.42,73.42,214660.0,71.1243,71.2111,70.8733,70.8733,214660.0
2022-11-14 10:20:00,73.41,73.56,73.37,73.4,72155.0,70.8636,71.0084,70.825,70.854,72155.0
2022-11-14 10:30:00,73.4,73.54,73.31,73.45,51091.0,70.854,70.9891,70.7671,70.9022,51091.0
2022-11-14 10:40:00,73.46,73.57,73.44,73.52,107226.0,70.9119,71.0181,70.8926,70.9698,107226.0
2022-11-14 10:50:00,73.52,73.98,73.47,73.95,118396.0,70.9698,71.4138,70.9215,71.3849,118396.0
2022-11-14 11:00:00,73.96,74.07,73.75,73.87,77877.0,71.3945,71.5007,71.1918,71.3077,77877.0
2022-11-14 11:10:00,73.86,73.87,73.55,73.58,85450.0,71.298,71.3077,70.9988,71.0277,85450.0
2022-11-14 11:20:00,73.59,73.74,73.59,73.69,57764.0,71.0374,71.1822,71.0374,71.1339,57764.0
2022-11-14 11:30:00,73.68,74.07,73.67,73.86,72993.0,71.1243,71.5007,71.1146,71.298,72993.0
2022-11-14 11:40:00,73.86,74.07,73.85,73.98,45847.0,71.298,71.5007,71.2884,71.4138,45847.0
2022-11-14 11:50:00,73.98,74.05,73.89,73.96,66271.0,71.4138,71.4814,71.327,71.3945,66271.0
2022-11-14 12:00:00,73.96,74.17,73.91,73.97,81411.0,71.3945,71.5973,71.3463,71.4042,81411.0
2022-11-14 12:10:00,73.96,74.11,73.88,74.02,84855.0,71.3945,71.5393,71.3173,71.4525,84855.0
2022-11-14 12:20:00,74.01,74.02,73.75,73.88,74468.0,71.4428,71.4525,71.1918,71.3173,74468.0
2022-11-14 12:30:00,73.86,73.98,73.84,73.98,48893.0,71.298,71.4138,71.2787,71.4138,48893.0
2022-11-14 12:40:00,73.97,74.09,73.93,74.03,152320.0,71.4042,71.52,71.3656,71.4621,152320.0
2022-11-14 12:50:00,74.03,74.08,73.81,73.82,45829.0,71.4621,71.5104,71.2497,71.2594,45829.0
2022-11-14 13:00:00,73.83,73.88,73.76,73.85,41363.0,71.2691,71.3173,71.2015,71.2884,41363.0
2022-11-14 13:10:00,73.86,74.09,73.85,74.01,44442.0,71.298,71.52,71.2884,71.4428,44442.0
2022-11-14 13:20:00,74.0,74.14,73.99,74.12,45001.0,71.4332,71.5683,71.4235,71.549,45001.0
2022-11-14 13:30:00,74.11,74.11,73.97,74.04,44238.0,71.5393,71.5393,71.4042,71.4718,44238.0
2022-11-14 13:40:00,74.05,74.06,73.76,73.87,61666.0,71.4814,71.4911,71.2015,71.3077,61666.0
2022-11-14 13:50:00,73.87,73.96,73.76,73.87,120132.0,71.3077,71.3945,71.2015,71.3077,120132.0
2022-11-14 14:00:00,73.86,73.87,73.67,73.8,71818.0,71.298,71.3077,71.1146,71.2401,71818.0
2022-11-14 14:10:00,73.8,73.82,73.64,73.65,67977.0,71.2401,71.2594,71.0856,71.0953,67977.0
2022-11-14 14:20:00,73.66,73.76,73.59,73.75,64708.0,71.1049,71.2015,71.0374,71.1918,64708.0
2022-11-14 14:30:00,73.76,73.77,73.58,73.58,57016.0,71.2015,71.2111,71.0277,71.0277,57016.0
2022-11-14 14:40:00,73.59,73.63,73.55,73.57,51265.0,71.0374,71.076,70.9988,71.0181,51265.0
2022-11-14 14:50:00,73.57,73.71,73.5,73.64,137435.0,71.0181,71.1532,70.9505,71.0856,137435.0
2022-11-14 15:00:00,73.65,73.82,73.64,73.66,65599.0,71.0953,71.2594,71.0856,71.1049,65599.0
2022-11-14 15:10:00,73.66,73.68,73.47,73.53,67985.0,71.1049,71.1243,70.9215,70.9795,67985.0
2022-11-14 15:20:00,73.53,73.67,73.47,73.6,419448.0,70.9795,71.1146,70.9215,71.047,419448.0
2022-11-14 15:30:00,73.6,73.61,73.31,73.37,121648.0,71.047,71.0567,70.7671,70.825,121648.0
2022-11-14 15:40:00,73.36,73.39,73.22,73.25,191291.0,70.8154,70.8443,70.6802,70.7092,191291.0
2022-11-14 15:50:00,73.25,73.31,72.94,73.01,533970.0,70.7092,70.7671,70.4099,70.4775,533970.0
2022-11-15 09:30:00,74.45,75.5,74.44,74.89,277519.0,71.8675,72.8811,71.8579,72.2923,277519.0
2022-11-15 09:40:00,74.91,75.0,74.25,74.26,114690.0,72.3116,72.3985,71.6745,71.6841,114690.0
2022-11-15 09:50:00,74.25,74.87,74.24,74.85,133963.0,71.6745,72.273,71.6648,72.2537,133963.0
2022-11-15 10:00:00,74.86,74.99,74.59,74.79,120740.0,72.2633,72.3888,72.0027,72.1958,120740.0
2022-11-15 10:10:00,74.8,74.98,74.7,74.84,95301.0,72.2054,72.3792,72.1089,72.244,95301.0
2022-11-15 10:20:00,74.83,75.43,74.75,75.43,283245.0,72.2344,72.8136,72.1571,72.8136,283245.0
2022-11-15 10:30:00,75.43,75.7,75.43,75.6,135950.0,72.8136,73.0742,72.8136,72.9777,135950.0
2022-11-15 10:40:00,75.59,75.92,75.53,75.59,96313.0,72.968,73.2866,72.9101,72.968,96313.0
2022-11-15 10:50:00,75.59,75.83,75.45,75.54,72974.0,72.968,73.1997,72.8329,72.9197,72974.0
2022-11-15 11:00:00,75.53,75.78,75.41,75.62,118933.0,72.9101,73.1514,72.7942,72.997,118933.0
2022-11-15 11:10:00,75.61,75.69,75.42,75.48,131514.0,72.9873,73.0645,72.8039,72.8618,131514.0
2022-11-15 11:20:00,75.47,75.88,75.44,75.54,197382.0,72.8522,73.2479,72.8232,72.9197,197382.0
2022-11-15 11:30:00,75.54,75.9,75.52,75.87,141141.0,72.9197,73.2673,72.9004,73.2383,141141.0
2022-11-15 11:40:00,75.87,75.95,75.67,75.79,203522.0,73.2383,73.3155,73.0452,73.1611,203522.0
2022-11-15 11:50:00,75.78,75.98,75.71,75.97,126382.0,73.1514,73.3445,73.0838,73.3348,126382.0
2022-11-15 12:00:00,75.95,76.08,75.84,76.06,464182.0,73.3155,73.441,73.2093,73.4217,464182.0
2022-11-15 12:10:00,76.04,76.07,75.7,75.77,343742.0,73.4024,73.4314,73.0742,73.1418,343742.0
2022-11-15 12:20:00,75.76,75.81,75.49,75.5,249444.0,73.1321,73.1804,72.8715,72.8811,249444.0
2022-11-15 12:30:00,75.51,76.1,75.47,75.7,188482.0,72.8908,73.4603,72.8522,73.0742,188482.0
2022-11-15 12:40:00,75.67,75.72,75.26,75.38,128364.0,73.0452,73.0935,72.6495,72.7653,128364.0
2022-11-15 12:50:00,75.38,75.51,75.29,75.47,139572.0,72.7653,72.8908,72.6784,72.8522,139572.0
2022-11-15 13:00:00,75.47,75.55,75.38,75.39,159222.0,72.8522,72.9294,72.7653,72.7749,159222.0
2022-11-15 13:10:00,75.37,75.44,75.02,75.05,115442.0,72.7556,72.8232,72.4178,72.4467,115442.0
2022-11-15 13:20:00,75.04,75.04,74.52,74.54,130558.0,72.4371,72.4371,71.9351,71.9544,130558.0
2022-11-15 13:30:00,74.53,74.63,74.36,74.52,144883.0,71.9448,72.0413,71.7807,71.9351,144883.0
2022-11-15 13:40:00,74.53,74.81,74.41,74.51,87342.0,71.9448,72.2151,71.8289,71.9255,87342.0
2022-11-15 13:50:00,74.54,75.11,74.53,74.92,86630.0,71.9544,72.5047,71.9448,72.3212,86630.0
2022-11-15 14:00:00,74.94,75.01,74.66,74.99,61305.0,72.3406,72.4081,72.0703,72.3888,61305.0
2022-11-15 14:10:00,75.02,75.46,75.02,75.44,101566.0,72.4178,72.8425,72.4178,72.8232,101566.0
2022-11-15 14:20:00,75.43,75.67,75.42,75.5,78386.0,72.8136,73.0452,72.8039,72.8811,78386.0
2022-11-15 14:30:00,75.5,75.53,75.22,75.3,77490.0,72.8811,72.9101,72.6108,72.6881,77490.0
2022-11-15 14:40:00,75.32,75.43,75.14,75.17,77463.0,72.7074,72.8136,72.5336,72.5626,77463.0
2022-11-15 14:50:00,75.17,75.45,75.09,75.39,85638.0,72.5626,72.8329,72.4853,72.7749,85638.0
2022-11-15 15:00:00,75.38,75.52,75.34,75.45,201854.0,72.7653,72.9004,72.7267,72.8329,201854.0
2022-11-15 15:10:00,75.46,75.5,75.26,75.34,147883.0,72.8425,72.8811,72.6495,72.7267,147883.0
2022-11-15 15:20:00,75.34,75.4,75.19,75.26,183997.0,72.7267,72.7846,72.5819,72.6495,183997.0
2022-11-15 15:30:00,75.26,75.26,74.82,74.97,247218.0,72.6495,72.6495,72.2247,72.3695,247218.0
2022-11-15 15:40:00,74.98,75.12,74.9,75.04,373373.0,72.3792,72.5143,72.3019,72.4371,373373.0
2022-11-15 15:50:00,75.05,75.26,74.82,75.19,860958.0,72.4467,72.6495,72.2247,72.5819,860958.0
2022-11-16 09:30:00,74.38,75.9,74.35,75.21,385730.0,71.8,73.2673,71.771,72.6012,385730.0
2022-11-16 09:40:00,75.21,75.79,74.63,75.27,205543.0,72.6012,73.1611,72.0413,72.6591,205543.0
2022-11-16 09:50:00,75.28,76.08,75.24,75.82,255391.0,72.6688,73.441,72.6301,73.19,255391.0
2022-11-16 10:00:00,75.79,76.68,75.79,76.3,191753.0,73.1611,74.0202,73.1611,73.6534,191753.0
2022-11-16 10:10:00,76.32,76.4,75.63,75.69,261255.0,73.6727,73.7499,73.0066,73.0645,261255.0
2022-11-16 10:20:00,75.71,75.96,75.65,75.83,171518.0,73.0838,73.3252,73.0259,73.1997,171518.0
2022-11-16 10:30:00,75.81,76.39,75.68,76.18,215332.0,73.1804,73.7403,73.0549,73.5375,215332.0
2022-11-16 10:40:00,76.21,76.24,75.78,75.93,98493.0,73.5665,73.5955,73.1514,73.2962,98493.0
2022-11-16 10:50:00,75.92,75.98,75.63,75.9,98326.0,73.2866,73.3445,73.0066,73.2673,98326.0
2022-11-16 11:00:00,75.9,76.54,75.76,76.42,253668.0,73.2673,73.8851,73.1321,73.7692,253668.0
2022-11-16 11:10:00,76.39,77.48,76.39,77.26,343846.0,73.7403,74.7924,73.7403,74.5801,343846.0
2022-11-16 11:20:00,77.32,77.71,77.21,77.55,351666.0,74.638,75.0145,74.5318,74.86,351666.0
2022-11-16 11:30:00,77.55,77.97,76.94,77.31,373640.0,74.86,75.2654,74.2712,74.6283,373640.0
2022-11-16 11:40:00,77.34,77.48,77.12,77.47,255312.0,74.6573,74.7924,74.4449,74.7828,255312.0
2022-11-16 11:50:00,77.49,77.75,77.29,77.71,214785.0,74.8021,75.0531,74.609,75.0145,214785.0
2022-11-16 12:00:00,77.71,77.82,77.58,77.65,109616.0,75.0145,75.1207,74.889,74.9565,109616.0
2022-11-16 12:10:00,77.68,77.77,77.42,77.48,155958.0,74.9855,75.0724,74.7345,74.7924,155958.0
2022-11-16 12:20:00,77.48,77.8,77.32,77.78,119521.0,74.7924,75.1013,74.638,75.082,119521.0
2022-11-16 12:30:00,77.77,77.92,77.63,77.87,77552.0,75.0724,75.2172,74.9372,75.1689,77552.0
2022-11-16 12:40:00,77.86,78.25,77.83,78.0,170147.0,75.1593,75.5357,75.1303,75.2944,170147.0
2022-11-16 12:50:00,78.0,78.15,77.94,78.12,118865.0,75.2944,75.4392,75.2365,75.4102,118865.0
2022-11-16 13:00:00,78.12,78.33,78.06,78.26,111942.0,75.4102,75.613,75.3523,75.5454,111942.0
2022-11-16 13:10:00,78.26,78.34,77.95,77.96,141387.0,75.5454,75.6226,75.2461,75.2558,141387.0
2022-11-16 13:20:00,77.96,78.19,77.93,78.0,91045.0,75.2558,75.4778,75.2268,75.2944,91045.0
2022-11-16 13:30:00,78.0,78.12,77.91,78.07,116610.0,75.2944,75.4102,75.2075,75.362,116610.0
2022-11-16 13:40:00,78.07,78.11,77.79,77.8,92439.0,75.362,75.4006,75.0917,75.1013,92439.0
2022-11-16 13:50:00,77.8,77.87,77.68,77.78,117093.0,75.1013,75.1689,74.9855,75.082,117093.0
2022-11-16 14:00:00,77.77,78.21,77.74,78.18,198254.0,75.0724,75.4971,75.0434,75.4682,198254.0
2022-11-16 14:10:00,78.17,78.41,78.06,78.39,217189.0,75.4585,75.6902,75.3523,75.6709,217189.0
2022-11-16 14:20:00,78.39,78.7,78.29,78.69,144138.0,75.6709,75.9701,75.5743,75.9605,144138.0
2022-11-16 14:30:00,78.67,78.95,78.54,78.67,304767.0,75.9412,76.2115,75.8157,75.9412,304767.0
2022-11-16 14:40:00,78.67,79.03,78.61,78.97,230717.0,75.9412,76.2887,75.8832,76.2308,230717.0
2022-11-16 14:50:00,78.97,79.4,78.89,79.39,338931.0,76.2308,76.6458,76.1535,76.6362,338931.0
2022-11-16 15:00:00,79.39,79.4,78.93,79.12,276679.0,76.6362,76.6458,76.1921,76.3756,276679.0
2022-11-16 15:10:00,79.11,79.35,78.78,78.8,267108.0,76.3659,76.5976,76.0474,76.0667,267108.0
2022-11-16 15:20:00,78.8,78.98,78.5,78.56,334669.0,76.0667,76.2404,75.7771,75.835,334669.0
2022-11-16 15:30:00,78.55,78.79,78.45,78.76,263378.0,75.8253,76.057,75.7288,76.028,263378.0
2022-11-16 15:40:00,78.75,79.06,78.67,79.02,378284.0,76.0184,76.3176,75.9412,76.279,378284.0
2022-11-16 15:50:00,79.01,79.2,78.77,79.01,837258.0,76.2694,76.4528,76.0377,76.2694,837258.0
2022-11-17 09:30:00,76.95,78.19,76.58,77.06,1492063.0,74.2808,75.4778,73.9237,74.387,1492063.0
2022-11-17 09:40:00,77.07,77.73,76.88,77.27,244409.0,74.3967,75.0338,74.2133,74.5897,244409.0
2022-11-17 09:50:00,77.25,77.25,76.52,76.62,187960.0,74.5704,74.5704,73.8657,73.9623,187960.0
2022-11-17 10:00:00,76.65,76.77,76.11,76.33,285386.0,73.9912,74.1071,73.47,73.6823,285386.0
2022-11-17 10:10:00,76.33,76.76,76.26,76.7,243023.0,73.6823,74.0974,73.6148,74.0395,243023.0
2022-11-17 10:20:00,76.73,77.0,76.72,76.89,199910.0,74.0685,74.3291,74.0588,74.2229,199910.0
2022-11-17 10:30:00,76.92,77.38,76.88,77.31,157276.0,74.2519,74.6959,74.2133,74.6283,157276.0
2022-11-17 10:40:00,77.33,77.4,76.41,76.51,185759.0,74.6476,74.7152,73.7596,73.8561,185759.0
2022-11-17 10:50:00,76.55,76.91,76.46,76.69,163375.0,73.8947,74.2422,73.8078,74.0298,163375.0
2022-11-17 11:00:00,76.69,76.89,76.24,76.32,134356.0,74.0298,74.2229,73.5955,73.6727,134356.0
2022-11-17 11:10:00,76.35,76.52,76.19,76.2,84661.0,73.7016,73.8657,73.5472,73.5568,84661.0
2022-11-17 11:20:00,76.2,76.34,76.03,76.28,152644.0,73.5568,73.692,73.3927,73.6341,152644.0
2022-11-17 11:30:00,76.27,76.27,75.82,76.17,148069.0,73.6244,73.6244,73.19,73.5279,148069.0
2022-11-17 11:40:00,76.16,76.4,76.11,76.13,142780.0,73.5182,73.7499,73.47,73.4893,142780.0
2022-11-17 11:50:00,76.16,76.84,76.07,76.73,136146.0,73.5182,74.1746,73.4314,74.0685,136146.0
2022-11-17 12:00:00,76.73,76.94,76.69,76.91,77296.0,74.0685,74.2712,74.0298,74.2422,77296.0
2022-11-17 12:10:00,76.9,76.96,76.6,76.6,105325.0,74.2326,74.2905,73.943,73.943,105325.0
2022-11-17 12:20:00,76.62,77.03,76.54,76.95,107675.0,73.9623,74.3581,73.8851,74.2808,107675.0
2022-11-17 12:30:00,76.93,77.05,76.74,77.01,79473.0,74.2615,74.3774,74.0781,74.3387,79473.0
2022-11-17 12:40:00,77.05,77.18,76.96,77.16,88755.0,74.3774,74.5029,74.2905,74.4835,88755.0
2022-11-17 12:50:00,77.15,77.46,77.14,77.45,109708.0,74.4739,74.7731,74.4642,74.7635,109708.0
2022-11-17 13:00:00,77.44,77.49,77.34,77.46,83286.0,74.7538,74.8021,74.6573,74.7731,83286.0
2022-11-17 13:10:00,77.47,77.56,77.42,77.53,120322.0,74.7828,74.8697,74.7345,74.8407,120322.0
2022-11-17 13:20:00,77.54,77.54,77.29,77.34,74173.0,74.8504,74.8504,74.609,74.6573,74173.0
2022-11-17 13:30:00,77.34,77.59,77.28,77.59,81320.0,74.6573,74.8986,74.5994,74.8986,81320.0
2022-11-17 13:40:00,77.59,77.86,77.58,77.85,117187.0,74.8986,75.1593,74.889,75.1496,117187.0
2022-11-17 13:50:00,77.85,77.86,77.64,77.81,109391.0,75.1496,75.1593,74.9469,75.111,109391.0
2022-11-17 14:00:00,77.8,77.98,77.78,77.91,98734.0,75.1013,75.2751,75.082,75.2075,98734.0
2022-11-17 14:10:00,77.92,77.94,77.79,77.82,65926.0,75.2172,75.2365,75.0917,75.1207,65926.0
2022-11-17 14:20:00,77.83,77.97,77.72,77.89,86059.0,75.1303,75.2654,75.0241,75.1882,86059.0
2022-11-17 14:30:00,77.88,77.89,77.66,77.7,96907.0,75.1786,75.1882,74.9662,75.0048,96907.0
2022-11-17 14:40:00,77.7,77.72,77.43,77.64,106642.0,75.0048,75.0241,74.7442,74.9469,106642.0
2022-11-17 14:50:00,77.62,77.65,77.37,77.43,109654.0,74.9276,74.9565,74.6863,74.7442,109654.0
2022-11-17 15:00:00,77.42,77.73,77.42,77.65,146125.0,74.7345,75.0338,74.7345,74.9565,146125.0
2022-11-17 15:10:00,77.66,77.73,77.6,77.6,61426.0,74.9662,75.0338,74.9083,74.9083,61426.0
2022-11-17 15:20:00,77.61,77.67,77.56,77.66,84007.0,74.9179,74.9759,74.8697,74.9662,84007.0
2022-11-17 15:30:00,77.65,77.82,77.64,77.8,131271.0,74.9565,75.1207,74.9469,75.1013,131271.0
2022-11-17 15:40:00,77.81,77.95,77.77,77.91,184022.0,75.111,75.2461,75.0724,75.2075,184022.0
2022-11-17 15:50:00,77.91,78.08,77.82,78.06,700358.0,75.2075,75.3716,75.1207,75.3523,700358.0
2022-11-18 09:30:00,78.97,79.67,78.94,79.34,663643.0,76.2308,76.9065,76.2018,76.5879,663643.0
2022-11-18 09:40:00,79.39,79.99,79.25,79.33,201986.0,76.6362,77.2154,76.501,76.5783,201986.0
2022-11-18 09:50:00,79.34,79.69,78.83,78.85,147116.0,76.5879,76.9258,76.0956,76.1149,147116.0
2022-11-18 10:00:00,78.85,79.12,78.64,78.76,105127.0,76.1149,76.3756,75.9122,76.028,105127.0
2022-11-18 10:10:00,78.77,79.03,78.57,78.61,71022.0,76.0377,76.2887,75.8446,75.8832,71022.0
2022-11-18 10:20:00,78.61,78.88,78.44,78.59,114341.0,75.8832,76.1439,75.7191,75.8639,114341.0
2022-11-18 10:30:00,78.57,78.8,78.57,78.73,93808.0,75.8446,76.0667,75.8446,75.9991,93808.0
2022-11-18 10:40:00,78.74,78.79,78.54,78.63,105611.0,76.0087,76.057,75.8157,75.9026,105611.0
2022-11-18 10:50:00,78.62,78.65,78.43,78.57,103460.0,75.8929,75.9219,75.7095,75.8446,103460.0
2022-11-18 11:00:00,78.56,78.68,78.34,78.56,61119.0,75.835,75.9508,75.6226,75.835,61119.0
2022-11-18 11:10:00,78.55,78.69,78.45,78.66,56170.0,75.8253,75.9605,75.7288,75.9315,56170.0
2022-11-18 11:20:00,78.66,78.83,78.59,78.61,88122.0,75.9315,76.0956,75.8639,75.8832,88122.0
2022-11-18 11:30:00,78.62,78.63,78.18,78.2,67807.0,75.8929,75.9026,75.4682,75.4875,67807.0
2022-11-18 11:40:00,78.2,78.34,77.97,78.0,88335.0,75.4875,75.6226,75.2654,75.2944,88335.0
2022-11-18 11:50:00,77.97,78.02,77.78,77.81,59423.0,75.2654,75.3137,75.082,75.111,59423.0
2022-11-18 12:00:00,77.82,77.93,77.74,77.9,78200.0,75.1207,75.2268,75.0434,75.1979,78200.0
2022-11-18 12:10:00,77.89,77.98,77.75,77.94,87459.0,75.1882,75.2751,75.0531,75.2365,87459.0
2022-11-18 12:20:00,77.93,78.21,77.91,78.2,63212.0,75.2268,75.4971,75.2075,75.4875,63212.0
2022-11-18 12:30:00,78.21,78.32,78.16,78.3,68346.0,75.4971,75.6033,75.4489,75.584,68346.0
2022-11-18 12:40:00,78.29,78.3,78.01,78.03,58315.0,75.5743,75.584,75.3041,75.3234,58315.0
2022-11-18 12:50:00,78.04,78.34,78.02,78.3,42396.0,75.333,75.6226,75.3137,75.584,42396.0
2022-11-18 13:00:00,78.33,78.5,78.3,78.44,71341.0,75.613,75.7771,75.584,75.7191,71341.0
2022-11-18 13:10:00,78.43,78.67,78.43,78.52,34657.0,75.7095,75.9412,75.7095,75.7964,34657.0
2022-11-18 13:20:00,78.52,78.53,78.25,78.5,55120.0,75.7964,75.806,75.5357,75.7771,55120.0
2022-11-18 13:30:00,78.5,78.53,78.29,78.33,69618.0,75.7771,75.806,75.5743,75.613,69618.0
2022-11-18 13:40:00,78.33,78.39,78.17,78.25,60372.0,75.613,75.6709,75.4585,75.5357,60372.0
2022-11-18 13:50:00,78.24,78.37,78.21,78.36,55120.0,75.5261,75.6516,75.4971,75.6419,55120.0
2022-11-18 14:00:00,78.37,78.52,78.36,78.44,51380.0,75.6516,75.7964,75.6419,75.7191,51380.0
2022-11-18 14:10:00,78.43,78.57,78.35,78.42,66644.0,75.7095,75.8446,75.6323,75.6998,66644.0
2022-11-18 14:20:00,78.42,78.52,78.37,78.46,54987.0,75.6998,75.7964,75.6516,75.7385,54987.0
2022-11-18 14:30:00,78.46,78.5,78.09,78.16,101653.0,75.7385,75.7771,75.3813,75.4489,101653.0
2022-11-18 14:40:00,78.17,78.25,77.98,78.02,66473.0,75.4585,75.5357,75.2751,75.3137,66473.0
2022-11-18 14:50:00,78.02,78.24,78.01,78.22,49972.0,75.3137,75.5261,75.3041,75.5068,49972.0
2022-11-18 15:00:00,78.22,78.37,78.21,78.35,86794.0,75.5068,75.6516,75.4971,75.6323,86794.0
2022-11-18 15:10:00,78.35,78.35,78.02,78.04,218354.0,75.6323,75.6323,75.3137,75.333,218354.0
2022-11-18 15:20:00,78.04,78.18,77.86,78.17,130207.0,75.333,75.4682,75.1593,75.4585,130207.0
2022-11-18 15:30:00,78.17,78.22,78.04,78.21,97963.0,75.4585,75.5068,75.333,75.4971,97963.0
2022-11-18 15:40:00,78.21,78.46,78.14,78.46,209585.0,75.4971,75.7385,75.4296,75.7385,209585.0
2022-11-18 15:50:00,78.47,78.58,77.97,78.19,737893.0,75.7481,75.8543,75.2654,75.4778,737893.0
2022-11-21 09:30:00,77.39,78.1,77.39,77.88,197257.0,74.7056,75.3909,74.7056,75.1786,197257.0
2022-11-21 09:40:00,77.87,78.38,77.81,78.19,151473.0,75.1689,75.6612,75.111,75.4778,151473.0
2022-11-21 09:50:00,78.19,78.42,77.78,78.16,103195.0,75.4778,75.6998,75.082,75.4489,103195.0
2022-11-21 10:00:00,78.18,78.42,78.09,78.42,47572.0,75.4682,75.6998,75.3813,75.6998,47572.0
2022-11-21 10:10:00,78.42,78.54,78.35,78.44,66866.0,75.6998,75.8157,75.6323,75.7191,66866.0
2022-11-21 10:20:00,78.44,78.5,78.13,78.29,116829.0,75.7191,75.7771,75.4199,75.5743,116829.0
2022-11-21 10:30:00,78.3,78.57,78.26,78.57,51528.0,75.584,75.8446,75.5454,75.8446,51528.0
2022-11-21 10:40:00,78.56,78.73,78.42,78.47,90601.0,75.835,75.9991,75.6998,75.7481,90601.0
2022-11-21 10:50:00,78.47,78.5,78.23,78.44,155267.0,75.7481,75.7771,75.5164,75.7191,155267.0
2022-11-21 11:00:00,78.43,78.49,78.3,78.32,57265.0,75.7095,75.7674,75.584,75.6033,57265.0
2022-11-21 11:10:00,78.33,78.48,78.29,78.38,39329.0,75.613,75.7578,75.5743,75.6612,39329.0
2022-11-21 11:20:00,78.38,78.42,78.1,78.13,46375.0,75.6612,75.6998,75.3909,75.4199,46375.0
2022-11-21 11:30:00,78.13,78.33,78.12,78.16,43171.0,75.4199,75.613,75.4102,75.4489,43171.0
2022-11-21 11:40:00,78.18,78.5,78.17,78.45,57301.0,75.4682,75.7771,75.4585,75.7288,57301.0
2022-11-21 11:50:00,78.45,78.46,78.16,78.32,49932.0,75.7288,75.7385,75.4489,75.6033,49932.0
2022-11-21 12:00:00,78.33,78.5,78.32,78.42,42722.0,75.613,75.7771,75.6033,75.6998,42722.0
2022-11-21 12:10:00,78.42,78.45,78.37,78.45,86155.0,75.6998,75.7288,75.6516,75.7288,86155.0
2022-11-21 12:20:00,78.45,78.78,78.39,78.7,68103.0,75.7288,76.0474,75.6709,75.9701,68103.0
2022-11-21 12:30:00,78.7,78.79,78.5,78.6,103284.0,75.9701,76.057,75.7771,75.8736,103284.0
2022-11-21 12:40:00,78.59,78.73,78.59,78.69,41301.0,75.8639,75.9991,75.8639,75.9605,41301.0
2022-11-21 12:50:00,78.7,78.79,78.66,78.73,57032.0,75.9701,76.057,75.9315,75.9991,57032.0
2022-11-21 13:00:00,78.73,78.79,78.72,78.77,58070.0,75.9991,76.057,75.9894,76.0377,58070.0
2022-11-21 13:10:00,78.78,78.79,78.7,78.77,94492.0,76.0474,76.057,75.9701,76.0377,94492.0
2022-11-21 13:20:00,78.77,78.87,78.75,78.81,94304.0,76.0377,76.1342,76.0184,76.0763,94304.0
2022-11-21 13:30:00,78.82,78.85,78.72,78.78,57088.0,76.086,76.1149,75.9894,76.0474,57088.0
2022-11-21 13:40:00,78.8,78.81,78.65,78.67,57833.0,76.0667,76.0763,75.9219,75.9412,57833.0
2022-11-21 13:50:00,78.67,78.8,78.64,78.68,57985.0,75.9412,76.0667,75.9122,75.9508,57985.0
2022-11-21 14:00:00,78.69,78.73,78.61,78.61,60255.0,75.9605,75.9991,75.8832,75.8832,60255.0
2022-11-21 14:10:00,78.63,78.65,78.56,78.64,65589.0,75.9026,75.9219,75.835,75.9122,65589.0
2022-11-21 14:20:00,78.64,78.76,78.48,78.7,66392.0,75.9122,76.028,75.7578,75.9701,66392.0
2022-11-21 14:30:00,78.7,78.78,78.69,78.76,81508.0,75.9701,76.0474,75.9605,76.028,81508.0
2022-11-21 14:40:00,78.76,78.84,78.75,78.79,46108.0,76.028,76.1053,76.0184,76.057,46108.0
2022-11-21 14:50:00,78.78,78.79,78.66,78.7,44904.0,76.0474,76.057,75.9315,75.9701,44904.0
2022-11-21 15:00:00,78.7,78.84,78.69,78.8,76235.0,75.9701,76.1053,75.9605,76.0667,76235.0
2022-11-21 15:10:00,78.81,78.82,78.74,78.78,59421.0,76.0763,76.086,76.0087,76.0474,59421.0
2022-11-21 15:20:00,78.78,78.84,78.7,78.82,74362.0,76.0474,76.1053,75.9701,76.086,74362.0
2022-11-21 15:30:00,78.81,78.88,78.74,78.76,72353.0,76.0763,76.1439,76.0087,76.028,72353.0
2022-11-21 15:40:00,78.77,79.02,78.76,79.01,154601.0,76.0377,76.279,76.028,76.2694,154601.0
2022-11-21 15:50:00,79.01,79.06,78.85,79.0,627009.0,76.2694,76.3176,76.1149,76.2597,627009.0
2022-11-22 09:30:00,79.5,80.45,79.13,79.81,1451684.0,76.7424,77.6594,76.3852,77.0416,1451684.0
2022-11-22 09:40:00,79.79,80.09,79.68,79.92,165858.0,77.0223,77.3119,76.9161,77.1478,165858.0
2022-11-22 09:50:00,79.89,80.12,79.79,79.84,140150.0,77.1188,77.3409,77.0223,77.0706,140150.0
2022-11-22 10:00:00,79.8,79.96,79.69,79.8,666514.0,77.032,77.1864,76.9258,77.032,666514.0
2022-11-22 10:10:00,79.81,80.0,79.73,79.87,104518.0,77.0416,77.225,76.9644,77.0995,104518.0
2022-11-22 10:20:00,79.87,79.89,79.26,79.33,174134.0,77.0995,77.1188,76.5107,76.5783,174134.0
2022-11-22 10:30:00,79.34,79.37,79.01,79.13,120655.0,76.5879,76.6169,76.2694,76.3852,120655.0
2022-11-22 10:40:00,79.16,79.23,78.96,79.2,91764.0,76.4142,76.4817,76.2211,76.4528,91764.0
2022-11-22 10:50:00,79.21,79.34,79.05,79.09,109748.0,76.4624,76.5879,76.308,76.3466,109748.0
2022-11-22 11:00:00,79.09,79.12,78.79,78.91,91612.0,76.3466,76.3756,76.057,76.1728,91612.0
2022-11-22 11:10:00,78.92,79.0,78.7,78.91,104105.0,76.1825,76.2597,75.9701,76.1728,104105.0
2022-11-22 11:20:00,78.92,78.99,78.69,78.81,59873.0,76.1825,76.2501,75.9605,76.0763,59873.0
2022-11-22 11:30:00,78.78,78.98,78.69,78.98,59314.0,76.0474,76.2404,75.9605,76.2404,59314.0
2022-11-22 11:40:00,78.99,79.02,78.85,78.87,37498.0,76.2501,76.279,76.1149,76.1342,37498.0
2022-11-22 11:50:00,78.87,79.23,78.83,79.05,53181.0,76.1342,76.4817,76.0956,76.308,53181.0
2022-11-22 12:00:00,79.03,79.06,78.86,78.91,65725.0,76.2887,76.3176,76.1246,76.1728,65725.0
2022-11-22 12:10:00,78.92,79.02,78.86,78.86,64532.0,76.1825,76.279,76.1246,76.1246,64532.0
2022-11-22 12:20:00,78.88,78.97,78.84,78.91,51826.0,76.1439,76.2308,76.1053,76.1728,51826.0
2022-11-22 12:30:00,78.9,79.03,78.88,79.0,54580.0,76.1632,76.2887,76.1439,76.2597,54580.0
2022-11-22 12:40:00,79.0,79.04,78.93,79.04,63141.0,76.2597,76.2983,76.1921,76.2983,63141.0
2022-11-22 12:50:00,79.05,79.11,78.79,78.95,83593.0,76.308,76.3659,76.057,76.2115,83593.0
2022-11-22 13:00:00,78.97,79.14,78.87,79.14,32829.0,76.2308,76.3949,76.1342,76.3949,32829.0
2022-11-22 13:10:00,79.14,79.29,79.11,79.22,37551.0,76.3949,76.5397,76.3659,76.4721,37551.0
2022-11-22 13:20:00,79.21,79.31,79.17,79.28,41065.0,76.4624,76.559,76.4238,76.53,41065.0
2022-11-22 13:30:00,79.28,79.29,79.2,79.26,71268.0,76.53,76.5397,76.4528,76.5107,71268.0
2022-11-22 13:40:00,79.26,79.45,79.2,79.36,78531.0,76.5107,76.6941,76.4528,76.6072,78531.0
2022-11-22 13:50:00,79.35,79.49,79.35,79.4,57623.0,76.5976,76.7327,76.5976,76.6458,57623.0
2022-11-22 14:00:00,79.41,79.46,79.34,79.35,94269.0,76.6555,76.7038,76.5879,76.5976,94269.0
2022-11-22 14:10:00,79.35,79.43,79.35,79.38,76047.0,76.5976,76.6748,76.5976,76.6265,76047.0
2022-11-22 14:20:00,79.38,79.41,79.22,79.24,61576.0,76.6265,76.6555,76.4721,76.4914,61576.0
2022-11-22 14:30:00,79.24,79.36,79.14,79.35,79977.0,76.4914,76.6072,76.3949,76.5976,79977.0
2022-11-22 14:40:00,79.35,79.46,79.33,79.4,57717.0,76.5976,76.7038,76.5783,76.6458,57717.0
2022-11-22 14:50:00,79.4,79.69,79.38,79.68,386479.0,76.6458,76.9258,76.6265,76.9161,386479.0
2022-11-22 15:00:00,79.68,80.08,79.66,80.08,177872.0,76.9161,77.3023,76.8968,77.3023,177872.0
2022-11-22 15:10:00,80.08,80.11,79.9,79.92,169555.0,77.3023,77.3312,77.1285,77.1478,169555.0
2022-11-22 15:20:00,79.93,79.97,79.88,79.91,190904.0,77.1575,77.1961,77.1092,77.1382,190904.0
2022-11-22 15:30:00,79.91,79.92,79.73,79.83,180144.0,77.1382,77.1478,76.9644,77.0609,180144.0
2022-11-22 15:40:00,79.82,79.83,79.68,79.79,164131.0,77.0513,77.0609,76.9161,77.0223,164131.0
2022-11-22 15:50:00,79.8,80.11,79.79,80.09,589417.0,77.032,77.3312,77.0223,77.3119,589417.0
2022-11-23 09:30:00,80.0,80.76,79.87,80.7,255747.0,77.225,77.9587,77.0995,77.9008,255747.0
2022-11-23 09:40:00,80.68,80.7,80.32,80.54,196652.0,77.8814,77.9008,77.5339,77.7463,196652.0
2022-11-23 09:50:00,80.52,80.8,80.52,80.6,170472.0,77.727,77.9973,77.727,77.8042,170472.0
2022-11-23 10:00:00,80.61,80.74,80.38,80.58,237870.0,77.8139,77.9394,77.5919,77.7849,237870.0
2022-11-23 10:10:00,80.57,80.67,80.25,80.36,98319.0,77.7753,77.8718,77.4664,77.5725,98319.0
2022-11-23 10:20:00,80.36,80.51,80.27,80.46,65063.0,77.5725,77.7173,77.4857,77.6691,65063.0
2022-11-23 10:30:00,80.47,80.47,80.29,80.43,151120.0,77.6787,77.6787,77.505,77.6401,151120.0
2022-11-23 10:40:00,80.44,80.5,80.32,80.47,61003.0,77.6498,77.7077,77.5339,77.6787,61003.0
2022-11-23 10:50:00,80.49,80.66,80.37,80.49,204722.0,77.698,77.8621,77.5822,77.698,204722.0
2022-11-23 11:00:00,80.51,80.75,80.49,80.66,93513.0,77.7173,77.949,77.698,77.8621,93513.0
2022-11-23 11:10:00,80.66,80.68,80.48,80.5,93410.0,77.8621,77.8814,77.6884,77.7077,93410.0
2022-11-23 11:20:00,80.51,80.6,80.41,80.47,75058.0,77.7173,77.8042,77.6208,77.6787,75058.0
2022-11-23 11:30:00,80.46,80.46,80.32,80.39,49023.0,77.6691,77.6691,77.5339,77.6015,49023.0
2022-11-23 11:40:00,80.39,80.43,80.19,80.28,68752.0,77.6015,77.6401,77.4084,77.4953,68752.0
2022-11-23 11:50:00,80.28,80.53,80.25,80.52,83801.0,77.4953,77.7366,77.4664,77.727,83801.0
2022-11-23 12:00:00,80.5,80.58,80.36,80.52,43352.0,77.7077,77.7849,77.5725,77.727,43352.0
2022-11-23 12:10:00,80.52,80.68,80.46,80.65,33625.0,77.727,77.8814,77.6691,77.8525,33625.0
2022-11-23 12:20:00,80.63,80.77,80.61,80.72,64210.0,77.8332,77.9683,77.8139,77.9201,64210.0
2022-11-23 12:30:00,80.73,80.83,80.66,80.83,52879.0,77.9297,78.0262,77.8621,78.0262,52879.0
2022-11-23 12:40:00,80.82,80.86,80.67,80.81,71041.0,78.0166,78.0552,77.8718,78.0069,71041.0
2022-11-23 12:50:00,80.83,80.84,80.53,80.72,63399.0,78.0262,78.0359,77.7366,77.9201,63399.0
2022-11-23 13:00:00,80.73,80.85,80.63,80.67,78515.0,77.9297,78.0455,77.8332,77.8718,78515.0
2022-11-23 13:10:00,80.7,80.76,80.6,80.69,104952.0,77.9008,77.9587,77.8042,77.8911,104952.0
2022-11-23 13:20:00,80.7,80.77,80.64,80.72,58837.0,77.9008,77.9683,77.8428,77.9201,58837.0
2022-11-23 13:30:00,80.75,80.84,80.65,80.72,41048.0,77.949,78.0359,77.8525,77.9201,41048.0
2022-11-23 13:40:00,80.72,80.73,80.63,80.68,36847.0,77.9201,77.9297,77.8332,77.8814,36847.0
2022-11-23 13:50:00,80.68,80.69,80.44,80.51,66746.0,77.8814,77.8911,77.6498,77.7173,66746.0
2022-11-23 14:00:00,80.5,80.77,80.38,80.61,93815.0,77.7077,77.9683,77.5919,77.8139,93815.0
2022-11-23 14:10:00,80.6,80.62,80.4,80.44,43703.0,77.8042,77.8235,77.6112,77.6498,43703.0
2022-11-23 14:20:00,80.45,80.63,80.42,80.49,67566.0,77.6594,77.8332,77.6305,77.698,67566.0
2022-11-23 14:30:00,80.46,80.47,80.17,80.22,41569.0,77.6691,77.6787,77.3891,77.4374,41569.0
2022-11-23 14:40:00,80.2,80.46,80.2,80.44,104792.0,77.4181,77.6691,77.4181,77.6498,104792.0
2022-11-23 14:50:00,80.42,80.5,80.35,80.4,48665.0,77.6305,77.7077,77.5629,77.6112,48665.0
2022-11-23 15:00:00,80.4,80.45,80.32,80.38,99839.0,77.6112,77.6594,77.5339,77.5919,99839.0
2022-11-23 15:10:00,80.37,80.61,80.29,80.58,57184.0,77.5822,77.8139,77.505,77.7849,57184.0
2022-11-23 15:20:00,80.58,80.64,80.5,80.51,69594.0,77.7849,77.8428,77.7077,77.7173,69594.0
2022-11-23 15:30:00,80.5,80.54,80.46,80.52,59513.0,77.7077,77.7463,77.6691,77.727,59513.0
2022-11-23 15:40:00,80.52,80.57,80.41,80.42,76820.0,77.727,77.7753,77.6208,77.6305,76820.0
2022-11-23 15:50:00,80.43,80.68,80.43,80.58,298080.0,77.6401,77.8814,77.6401,77.7849,298080.0
2022-11-25 09:30:00,81.0,81.17,80.74,80.74,160029.0,78.1903,78.3544,77.9394,77.9394,160029.0
2022-11-25 09:40:00,80.72,80.86,80.54,80.64,40453.0,77.9201,78.0552,77.7463,77.8428,40453.0
2022-11-25 09:50:00,80.65,80.66,80.31,80.34,72822.0,77.8525,77.8621,77.5243,77.5532,72822.0
2022-11-25 10:00:00,80.34,80.44,80.25,80.44,38773.0,77.5532,77.6498,77.4664,77.6498,38773.0
2022-11-25 10:10:00,80.42,80.47,80.2,80.42,60504.0,77.6305,77.6787,77.4181,77.6305,60504.0
2022-11-25 10:20:00,80.43,80.49,80.19,80.31,54940.0,77.6401,77.698,77.4084,77.5243,54940.0
2022-11-25 10:30:00,80.33,80.63,80.22,80.53,47289.0,77.5436,77.8332,77.4374,77.7366,47289.0
2022-11-25 10:40:00,80.52,80.61,80.41,80.59,77312.0,77.727,77.8139,77.6208,77.7946,77312.0
2022-11-25 10:50:00,80.58,80.67,80.48,80.55,60969.0,77.7849,77.8718,77.6884,77.756,60969.0
2022-11-25 11:00:00,80.55,80.62,80.51,80.56,42672.0,77.756,77.8235,77.7173,77.7656,42672.0
2022-11-25 11:10:00,80.55,80.67,80.54,80.66,35110.0,77.756,77.8718,77.7463,77.8621,35110.0
2022-11-25 11:20:00,80.65,80.68,80.58,80.59,39477.0,77.8525,77.8814,77.7849,77.7946,39477.0
2022-11-25 11:30:00,80.59,80.85,80.57,80.8,68180.0,77.7946,78.0455,77.7753,77.9973,68180.0
2022-11-25 11:40:00,80.81,80.86,80.76,80.79,65803.0,78.0069,78.0552,77.9587,77.9876,65803.0
2022-11-25 11:50:00,80.79,80.8,80.66,80.74,56165.0,77.9876,77.9973,77.8621,77.9394,56165.0
2022-11-25 12:00:00,80.73,80.78,80.59,80.63,54024.0,77.9297,77.978,77.7946,77.8332,54024.0
2022-11-25 12:10:00,80.63,80.68,80.56,80.61,54462.0,77.8332,77.8814,77.7656,77.8139,54462.0
2022-11-25 12:20:00,80.62,80.68,80.58,80.6,56897.0,77.8235,77.8814,77.7849,77.8042,56897.0
2022-11-25 12:30:00,80.59,80.64,80.53,80.58,57242.0,77.7946,77.8428,77.7366,77.7849,57242.0
2022-11-25 12:40:00,80.59,80.75,80.57,80.59,76976.0,77.7946,77.949,77.7753,77.7946,76976.0
2022-11-25 12:50:00,80.61,81.03,80.57,81.03,351807.0,77.8139,78.2193,77.7753,78.2193,351807.0
2022-11-28 09:30:00,79.99,80.82,79.84,80.73,212894.0,77.2154,78.0166,77.0706,77.9297,212894.0
2022-11-28 09:40:00,80.67,80.92,80.62,80.9,41485.0,77.8718,78.1131,77.8235,78.0938,41485.0
2022-11-28 09:50:00,80.88,80.89,80.48,80.6,67678.0,78.0745,78.0842,77.6884,77.8042,67678.0
2022-11-28 10:00:00,80.62,80.63,80.3,80.45,150062.0,77.8235,77.8332,77.5146,77.6594,150062.0
2022-11-28 10:10:00,80.48,80.61,80.41,80.56,64940.0,77.6884,77.8139,77.6208,77.7656,64940.0
2022-11-28 10:20:00,80.56,80.62,80.36,80.55,63010.0,77.7656,77.8235,77.5725,77.756,63010.0
2022-11-28 10:30:00,80.54,80.73,80.47,80.61,96647.0,77.7463,77.9297,77.6787,77.8139,96647.0
2022-11-28 10:40:00,80.61,80.66,80.36,80.4,198517.0,77.8139,77.8621,77.5725,77.6112,198517.0
2022-11-28 10:50:00,80.39,80.59,80.34,80.45,51557.0,77.6015,77.7946,77.5532,77.6594,51557.0
2022-11-28 11:00:00,80.47,80.51,80.2,80.37,90801.0,77.6787,77.7173,77.4181,77.5822,90801.0
2022-11-28 11:10:00,80.39,80.65,80.37,80.57,73509.0,77.6015,77.8525,77.5822,77.7753,73509.0
2022-11-28 11:20:00,80.55,80.72,80.5,80.63,39352.0,77.756,77.9201,77.7077,77.8332,39352.0
2022-11-28 11:30:00,80.62,80.74,80.52,80.67,34931.0,77.8235,77.9394,77.727,77.8718,34931.0
2022-11-28 11:40:00,80.67,80.76,80.62,80.63,44373.0,77.8718,77.9587,77.8235,77.8332,44373.0
2022-11-28 11:50:00,80.62,80.66,80.59,80.62,37529.0,77.8235,77.8621,77.7946,77.8235,37529.0
2022-11-28 12:00:00,80.61,80.88,80.55,80.61,72570.0,77.8139,78.0745,77.756,77.8139,72570.0
2022-11-28 12:10:00,80.63,80.8,80.56,80.8,40636.0,77.8332,77.9973,77.7656,77.9973,40636.0
2022-11-28 12:20:00,80.79,80.79,80.62,80.63,45547.0,77.9876,77.9876,77.8235,77.8332,45547.0
2022-11-28 12:30:00,80.65,80.65,80.51,80.57,33375.0,77.8525,77.8525,77.7173,77.7753,33375.0
2022-11-28 12:40:00,80.57,80.58,80.49,80.52,30276.0,77.7753,77.7849,77.698,77.727,30276.0
2022-11-28 12:50:00,80.51,80.52,80.4,80.44,45435.0,77.7173,77.727,77.6112,77.6498,45435.0
2022-11-28 13:00:00,80.44,80.61,80.41,80.48,40102.0,77.6498,77.8139,77.6208,77.6884,40102.0
2022-11-28 13:10:00,80.46,80.54,80.37,80.39,41079.0,77.6691,77.7463,77.5822,77.6015,41079.0
2022-11-28 13:20:00,80.42,80.5,80.37,80.47,36557.0,77.6305,77.7077,77.5822,77.6787,36557.0
2022-11-28 13:30:00,80.45,80.54,80.41,80.49,33202.0,77.6594,77.7463,77.6208,77.698,33202.0
2022-11-28 13:40:00,80.5,80.51,80.37,80.42,34915.0,77.7077,77.7173,77.5822,77.6305,34915.0
2022-11-28 13:50:00,80.43,80.45,80.22,80.3,43637.0,77.6401,77.6594,77.4374,77.5146,43637.0
2022-11-28 14:00:00,80.28,80.31,80.22,80.23,27611.0,77.4953,77.5243,77.4374,77.4471,27611.0
2022-11-28 14:10:00,80.25,80.4,80.22,80.35,25766.0,77.4664,77.6112,77.4374,77.5629,25766.0
2022-11-28 14:20:00,80.35,80.41,80.32,80.37,30624.0,77.5629,77.6208,77.5339,77.5822,30624.0
2022-11-28 14:30:00,80.37,80.47,80.32,80.45,33342.0,77.5822,77.6787,77.5339,77.6594,33342.0
2022-11-28 14:40:00,80.46,80.46,80.33,80.37,42637.0,77.6691,77.6691,77.5436,77.5822,42637.0
2022-11-28 14:50:00,80.36,80.5,80.33,80.46,39416.0,77.5725,77.7077,77.5436,77.6691,39416.0
2022-11-28 15:00:00,80.46,80.51,80.38,80.42,55814.0,77.6691,77.7173,77.5919,77.6305,55814.0
2022-11-28 15:10:00,80.42,80.43,80.27,80.29,60810.0,77.6305,77.6401,77.4857,77.505,60810.0
2022-11-28 15:20:00,80.3,80.35,80.15,80.16,60428.0,77.5146,77.5629,77.3698,77.3795,60428.0
2022-11-28 15:30:00,80.15,80.19,80.02,80.07,115293.0,77.3698,77.4084,77.2443,77.2926,115293.0
2022-11-28 15:40:00,80.06,80.22,79.93,79.94,155159.0,77.283,77.4374,77.1575,77.1671,155159.0
2022-11-28 15:50:00,79.94,80.09,79.87,80.05,410108.0,77.1671,77.3119,77.0995,77.2733,410108.0
2022-11-29 09:30:00,80.34,80.48,79.75,79.94,153951.0,77.5532,77.6884,76.9837,77.1671,153951.0
2022-11-29 09:40:00,79.98,80.06,79.57,79.59,55926.0,77.2057,77.283,76.8099,76.8293,55926.0
2022-11-29 09:50:00,79.52,79.78,79.42,79.75,60047.0,76.7617,77.0127,76.6652,76.9837,60047.0
2022-11-29 10:00:00,79.72,79.81,79.58,79.62,42948.0,76.9547,77.0416,76.8196,76.8582,42948.0
2022-11-29 10:10:00,79.62,79.87,79.45,79.83,48851.0,76.8582,77.0995,76.6941,77.0609,48851.0
2022-11-29 10:20:00,79.84,79.97,79.71,79.93,43836.0,77.0706,77.1961,76.9451,77.1575,43836.0
2022-11-29 10:30:00,79.92,79.97,79.71,79.73,56390.0,77.1478,77.1961,76.9451,76.9644,56390.0
2022-11-29 10:40:00,79.73,79.8,79.57,79.75,54310.0,76.9644,77.032,76.8099,76.9837,54310.0
2022-11-29 10:50:00,79.75,79.84,79.72,79.78,168903.0,76.9837,77.0706,76.9547,77.0127,168903.0
2022-11-29 11:00:00,79.78,79.8,79.46,79.47,77989.0,77.0127,77.032,76.7038,76.7134,77989.0
2022-11-29 11:10:00,79.47,79.68,79.47,79.57,69025.0,76.7134,76.9161,76.7134,76.8099,69025.0
2022-11-29 11:20:00,79.55,79.68,79.53,79.59,79711.0,76.7906,76.9161,76.7713,76.8293,79711.0
2022-11-29 11:30:00,79.61,79.87,79.6,79.84,85613.0,76.8486,77.0995,76.8389,77.0706,85613.0
2022-11-29 11:40:00,79.83,79.91,79.76,79.89,36140.0,77.0609,77.1382,76.9934,77.1188,36140.0
2022-11-29 11:50:00,79.88,80.11,79.86,80.08,54327.0,77.1092,77.3312,77.0899,77.3023,54327.0
2022-11-29 12:00:00,80.09,80.18,79.95,80.11,73341.0,77.3119,77.3988,77.1768,77.3312,73341.0
2022-11-29 12:10:00,80.1,80.19,80.05,80.09,38722.0,77.3216,77.4084,77.2733,77.3119,38722.0
2022-11-29 12:20:00,80.09,80.2,80.0,80.14,39560.0,77.3119,77.4181,77.225,77.3602,39560.0
2022-11-29 12:30:00,80.14,80.27,80.11,80.2,39386.0,77.3602,77.4857,77.3312,77.4181,39386.0
2022-11-29 12:40:00,80.21,80.3,80.18,80.23,51455.0,77.4277,77.5146,77.3988,77.4471,51455.0
2022-11-29 12:50:00,80.23,80.25,80.11,80.17,48565.0,77.4471,77.4664,77.3312,77.3891,48565.0
2022-11-29 13:00:00,80.17,80.28,80.11,80.12,45377.0,77.3891,77.4953,77.3312,77.3409,45377.0
2022-11-29 13:10:00,80.12,80.23,80.11,80.22,37800.0,77.3409,77.4471,77.3312,77.4374,37800.0
2022-11-29 13:20:00,80.23,80.25,80.15,80.2,49046.0,77.4471,77.4664,77.3698,77.4181,49046.0
2022-11-29 13:30:00,80.19,80.29,80.18,80.23,37951.0,77.4084,77.505,77.3988,77.4471,37951.0
2022-11-29 13:40:00,80.23,80.25,80.16,80.23,41021.0,77.4471,77.4664,77.3795,77.4471,41021.0
2022-11-29 13:50:00,80.22,80.25,80.13,80.23,46252.0,77.4374,77.4664,77.3505,77.4471,46252.0
2022-11-29 14:00:00,80.24,80.49,80.24,80.47,43726.0,77.4567,77.698,77.4567,77.6787,43726.0
2022-11-29 14:10:00,80.47,80.47,80.32,80.33,35098.0,77.6787,77.6787,77.5339,77.5436,35098.0
2022-11-29 14:20:00,80.34,80.35,80.2,80.26,38433.0,77.5532,77.5629,77.4181,77.476,38433.0
2022-11-29 14:30:00,80.26,80.31,80.18,80.19,36884.0,77.476,77.5243,77.3988,77.4084,36884.0
2022-11-29 14:40:00,80.2,80.21,80.12,80.16,51464.0,77.4181,77.4277,77.3409,77.3795,51464.0
2022-11-29 14:50:00,80.16,80.26,80.12,80.26,42908.0,77.3795,77.476,77.3409,77.476,42908.0
2022-11-29 15:00:00,80.24,80.29,80.18,80.25,48484.0,77.4567,77.505,77.3988,77.4664,48484.0
2022-11-29 15:10:00,80.24,80.24,80.12,80.23,64476.0,77.4567,77.4567,77.3409,77.4471,64476.0
2022-11-29 15:20:00,80.23,80.34,80.19,80.24,71246.0,77.4471,77.5532,77.4084,77.4567,71246.0
2022-11-29 15:30:00,80.23,80.4,80.21,80.38,127161.0,77.4471,77.6112,77.4277,77.5919,127161.0
2022-11-29 15:40:00,80.38,80.43,80.23,80.29,156914.0,77.5919,77.6401,77.4471,77.505,156914.0
2022-11-29 15:50:00,80.3,80.34,80.13,80.16,415601.0,77.5146,77.5532,77.3505,77.3795,415601.0
2022-11-30 09:30:00,80.0,80.16,79.57,79.71,162968.0,77.225,77.3795,76.8099,76.9451,162968.0
2022-11-30 09:40:00,79.68,79.8,79.55,79.56,63906.0,76.9161,77.032,76.7906,76.8003,63906.0
2022-11-30 09:50:00,79.56,79.61,79.41,79.59,50393.0,76.8003,76.8486,76.6555,76.8293,50393.0
2022-11-30 10:00:00,79.6,79.64,79.41,79.53,57730.0,76.8389,76.8775,76.6555,76.7713,57730.0
2022-11-30 10:10:00,79.53,79.54,79.27,79.44,59672.0,76.7713,76.781,76.5204,76.6845,59672.0
2022-11-30 10:20:00,79.43,79.48,79.22,79.22,38242.0,76.6748,76.7231,76.4721,76.4721,38242.0
2022-11-30 10:30:00,79.25,79.41,79.23,79.39,63565.0,76.501,76.6555,76.4817,76.6362,63565.0
2022-11-30 10:40:00,79.39,79.49,79.35,79.49,48109.0,76.6362,76.7327,76.5976,76.7327,48109.0
2022-11-30 10:50:00,79.49,79.66,79.42,79.63,78673.0,76.7327,76.8968,76.6652,76.8679,78673.0
2022-11-30 11:00:00,79.63,79.7,79.46,79.67,59117.0,76.8679,76.9354,76.7038,76.9065,59117.0
2022-11-30 11:10:00,79.67,79.76,79.64,79.73,37823.0,76.9065,76.9934,76.8775,76.9644,37823.0
2022-11-30 11:20:00,79.73,79.76,79.52,79.53,62512.0,76.9644,76.9934,76.7617,76.7713,62512.0
2022-11-30 11:30:00,79.54,79.6,79.42,79.53,78351.0,76.781,76.8389,76.6652,76.7713,78351.0
2022-11-30 11:40:00,79.54,79.54,79.39,79.46,82798.0,76.781,76.781,76.6362,76.7038,82798.0
2022-11-30 11:50:00,79.45,79.48,79.34,79.37,117238.0,76.6941,76.7231,76.5879,76.6169,117238.0
2022-11-30 12:00:00,79.38,79.51,79.31,79.37,190983.0,76.6265,76.752,76.559,76.6169,190983.0
2022-11-30 12:10:00,79.37,79.37,79.15,79.27,74559.0,76.6169,76.6169,76.4045,76.5204,74559.0
2022-11-30 12:20:00,79.24,79.24,79.04,79.15,49470.0,76.4914,76.4914,76.2983,76.4045,49470.0
2022-11-30 12:30:00,79.13,79.19,79.0,79.09,28114.0,76.3852,76.4431,76.2597,76.3466,28114.0
2022-11-30 12:40:00,79.1,79.13,79.06,79.08,37657.0,76.3563,76.3852,76.3176,76.3369,37657.0
2022-11-30 12:50:00,79.1,79.14,79.0,79.06,113394.0,76.3563,76.3949,76.2597,76.3176,113394.0
2022-11-30 13:00:00,79.05,79.2,79.02,79.16,81362.0,76.308,76.4528,76.279,76.4142,81362.0
2022-11-30 13:10:00,79.16,79.23,79.15,79.19,21579.0,76.4142,76.4817,76.4045,76.4431,21579.0
2022-11-30 13:20:00,79.19,79.22,79.01,79.01,37946.0,76.4431,76.4721,76.2694,76.2694,37946.0
2022-11-30 13:30:00,79.01,79.77,78.91,79.62,161085.0,76.2694,77.003,76.1728,76.8582,161085.0
2022-11-30 13:40:00,79.63,79.67,79.21,79.34,127889.0,76.8679,76.9065,76.4624,76.5879,127889.0
2022-11-30 13:50:00,79.32,79.74,79.32,79.59,104544.0,76.5686,76.9741,76.5686,76.8293,104544.0
2022-11-30 14:00:00,79.62,79.9,79.6,79.67,104286.0,76.8582,77.1285,76.8389,76.9065,104286.0
2022-11-30 14:10:00,79.7,79.94,79.56,79.91,63388.0,76.9354,77.1671,76.8003,77.1382,63388.0
2022-11-30 14:20:00,79.93,79.93,79.65,79.66,123863.0,77.1575,77.1575,76.8872,76.8968,123863.0
2022-11-30 14:30:00,79.65,79.71,79.53,79.55,96897.0,76.8872,76.9451,76.7713,76.7906,96897.0
2022-11-30 14:40:00,79.56,79.64,79.33,79.49,102589.0,76.8003,76.8775,76.5783,76.7327,102589.0
2022-11-30 14:50:00,79.49,79.59,79.47,79.57,65259.0,76.7327,76.8293,76.7134,76.8099,65259.0
2022-11-30 15:00:00,79.58,79.79,79.56,79.7,164033.0,76.8196,77.0223,76.8003,76.9354,164033.0
2022-11-30 15:10:00,79.7,79.99,79.65,79.88,216767.0,76.9354,77.2154,76.8872,77.1092,216767.0
2022-11-30 15:20:00,79.88,79.98,79.79,79.88,163249.0,77.1092,77.2057,77.0223,77.1092,163249.0
2022-11-30 15:30:00,79.87,79.91,79.73,79.76,253282.0,77.0995,77.1382,76.9644,76.9934,253282.0
2022-11-30 15:40:00,79.75,79.89,79.72,79.81,273593.0,76.9837,77.1188,76.9547,77.0416,273593.0
2022-11-30 15:50:00,79.81,80.05,79.64,80.04,917738.0,77.0416,77.2733,76.8775,77.2636,917738.0
2022-12-01 09:30:00,80.39,80.39,79.78,79.8,171868.0,77.6015,77.6015,77.0127,77.032,171868.0
2022-12-01 09:40:00,79.82,79.93,79.36,79.45,131599.0,77.0513,77.1575,76.6072,76.6941,131599.0
2022-12-01 09:50:00,79.44,79.71,79.38,79.47,161376.0,76.6845,76.9451,76.6265,76.7134,161376.0
2022-12-01 10:00:00,79.49,79.62,79.0,79.05,110807.0,76.7327,76.8582,76.2597,76.308,110807.0
2022-12-01 10:10:00,79.06,79.14,78.8,78.84,165333.0,76.3176,76.3949,76.0667,76.1053,165333.0
2022-12-01 10:20:00,78.83,79.11,78.77,79.07,102331.0,76.0956,76.3659,76.0377,76.3273,102331.0
2022-12-01 10:30:00,79.08,79.26,78.98,79.01,89344.0,76.3369,76.5107,76.2404,76.2694,89344.0
2022-12-01 10:40:00,79.0,79.33,78.99,79.27,155054.0,76.2597,76.5783,76.2501,76.5204,155054.0
2022-12-01 10:50:00,79.27,79.29,79.11,79.24,202336.0,76.5204,76.5397,76.3659,76.4914,202336.0
2022-12-01 11:00:00,79.24,79.39,79.17,79.17,135647.0,76.4914,76.6362,76.4238,76.4238,135647.0
2022-12-01 11:10:00,79.16,79.23,78.96,79.19,154419.0,76.4142,76.4817,76.2211,76.4431,154419.0
2022-12-01 11:20:00,79.19,79.32,79.13,79.24,96851.0,76.4431,76.5686,76.3852,76.4914,96851.0
2022-12-01 11:30:00,79.25,79.56,79.23,79.44,60482.0,76.501,76.8003,76.4817,76.6845,60482.0
2022-12-01 11:40:00,79.44,79.72,79.37,79.48,60571.0,76.6845,76.9547,76.6169,76.7231,60571.0
2022-12-01 11:50:00,79.51,79.74,79.49,79.64,57217.0,76.752,76.9741,76.7327,76.8775,57217.0
2022-12-01 12:00:00,79.64,79.72,79.49,79.6,86427.0,76.8775,76.9547,76.7327,76.8389,86427.0
2022-12-01 12:10:00,79.61,79.71,79.57,79.64,67684.0,76.8486,76.9451,76.8099,76.8775,67684.0
2022-12-01 12:20:00,79.65,80.08,79.64,79.92,61998.0,76.8872,77.3023,76.8775,77.1478,61998.0
2022-12-01 12:30:00,79.92,79.92,79.65,79.79,131077.0,77.1478,77.1478,76.8872,77.0223,131077.0
2022-12-01 12:40:00,79.78,79.83,79.68,79.78,77944.0,77.0127,77.0609,76.9161,77.0127,77944.0
2022-12-01 12:50:00,79.77,79.85,79.72,79.79,55278.0,77.003,77.0802,76.9547,77.0223,55278.0
2022-12-01 13:00:00,79.79,79.93,79.78,79.87,58238.0,77.0223,77.1575,77.0127,77.0995,58238.0
2022-12-01 13:10:00,79.87,79.94,79.71,79.71,43373.0,77.0995,77.1671,76.9451,76.9451,43373.0
2022-12-01 13:20:00,79.71,79.8,79.67,79.72,40560.0,76.9451,77.032,76.9065,76.9547,40560.0
2022-12-01 13:30:00,79.71,79.74,79.63,79.73,37315.0,76.9451,76.9741,76.8679,76.9644,37315.0
2022-12-01 13:40:00,79.73,79.86,79.7,79.85,42944.0,76.9644,77.0899,76.9354,77.0802,42944.0
2022-12-01 13:50:00,79.85,79.87,79.77,79.81,52916.0,77.0802,77.0995,77.003,77.0416,52916.0
2022-12-01 14:00:00,79.8,79.86,79.68,79.76,63958.0,77.032,77.0899,76.9161,76.9934,63958.0
2022-12-01 14:10:00,79.74,79.91,79.7,79.9,77377.0,76.9741,77.1382,76.9354,77.1285,77377.0
2022-12-01 14:20:00,79.91,79.99,79.83,79.9,48507.0,77.1382,77.2154,77.0609,77.1285,48507.0
2022-12-01 14:30:00,79.89,80.05,79.85,80.03,70673.0,77.1188,77.2733,77.0802,77.254,70673.0
2022-12-01 14:40:00,80.04,80.14,79.97,80.14,64730.0,77.2636,77.3602,77.1961,77.3602,64730.0
2022-12-01 14:50:00,80.14,80.25,80.1,80.16,57033.0,77.3602,77.4664,77.3216,77.3795,57033.0
2022-12-01 15:00:00,80.15,80.26,80.09,80.14,76667.0,77.3698,77.476,77.3119,77.3602,76667.0
2022-12-01 15:10:00,80.13,80.13,79.95,80.0,104160.0,77.3505,77.3505,77.1768,77.225,104160.0
2022-12-01 15:20:00,80.0,80.01,79.84,79.97,87012.0,77.225,77.2347,77.0706,77.1961,87012.0
2022-12-01 15:30:00,79.96,80.01,79.94,80.0,96323.0,77.1864,77.2347,77.1671,77.225,96323.0
2022-12-01 15:40:00,79.99,80.11,79.87,79.88,198610.0,77.2154,77.3312,77.0995,77.1092,198610.0
2022-12-01 15:50:00,79.88,79.99,79.64,79.75,507736.0,77.1092,77.2154,76.8775,76.9837,507736.0
2022-12-02 09:30:00,79.3,79.95,78.85,79.94,156913.0,76.5493,77.1768,76.1149,77.1671,156913.0
2022-12-02 09:40:00,79.91,80.25,79.88,79.97,115434.0,77.1382,77.4664,77.1092,77.1961,115434.0
2022-12-02 09:50:00,79.96,80.09,79.77,79.98,85635.0,77.1864,77.3119,77.003,77.2057,85635.0
2022-12-02 10:00:00,79.98,80.11,79.89,80.09,89601.0,77.2057,77.3312,77.1188,77.3119,89601.0
2022-12-02 10:10:00,80.09,80.25,80.01,80.03,82231.0,77.3119,77.4664,77.2347,77.254,82231.0
2022-12-02 10:20:00,80.04,80.18,79.86,79.99,67067.0,77.2636,77.3988,77.0899,77.2154,67067.0
2022-12-02 10:30:00,80.0,80.15,79.9,80.02,43969.0,77.225,77.3698,77.1285,77.2443,43969.0
2022-12-02 10:40:00,80.01,80.18,79.97,80.14,88577.0,77.2347,77.3988,77.1961,77.3602,88577.0
2022-12-02 10:50:00,80.14,80.23,79.96,79.97,42197.0,77.3602,77.4471,77.1864,77.1961,42197.0
2022-12-02 11:00:00,79.98,80.04,79.92,80.01,73070.0,77.2057,77.2636,77.1478,77.2347,73070.0
2022-12-02 11:10:00,80.02,80.12,79.96,80.06,40544.0,77.2443,77.3409,77.1864,77.283,40544.0
2022-12-02 11:20:00,80.06,80.17,80.02,80.17,32194.0,77.283,77.3891,77.2443,77.3891,32194.0
2022-12-02 11:30:00,80.17,80.45,80.15,80.42,31674.0,77.3891,77.6594,77.3698,77.6305,31674.0
2022-12-02 11:40:00,80.42,80.69,80.42,80.61,50818.0,77.6305,77.8911,77.6305,77.8139,50818.0
2022-12-02 11:50:00,80.61,80.62,80.41,80.47,58673.0,77.8139,77.8235,77.6208,77.6787,58673.0
2022-12-02 12:00:00,80.47,80.53,80.41,80.48,28374.0,77.6787,77.7366,77.6208,77.6884,28374.0
2022-12-02 12:10:00,80.47,80.54,80.36,80.41,37076.0,77.6787,77.7463,77.5725,77.6208,37076.0
2022-12-02 12:20:00,80.41,80.46,80.36,80.39,31920.0,77.6208,77.6691,77.5725,77.6015,31920.0
2022-12-02 12:30:00,80.38,80.58,80.38,80.41,92736.0,77.5919,77.7849,77.5919,77.6208,92736.0
2022-12-02 12:40:00,80.41,80.46,80.33,80.4,32167.0,77.6208,77.6691,77.5436,77.6112,32167.0
2022-12-02 12:50:00,80.39,80.42,80.25,80.3,31795.0,77.6015,77.6305,77.4664,77.5146,31795.0
2022-12-02 13:00:00,80.29,80.34,80.12,80.16,27913.0,77.505,77.5532,77.3409,77.3795,27913.0
2022-12-02 13:10:00,80.16,80.2,80.06,80.06,47892.0,77.3795,77.4181,77.283,77.283,47892.0
2022-12-02 13:20:00,80.06,80.15,80.01,80.1,40213.0,77.283,77.3698,77.2347,77.3216,40213.0
2022-12-02 13:30:00,80.11,80.16,80.05,80.07,35147.0,77.3312,77.3795,77.2733,77.2926,35147.0
2022-12-02 13:40:00,80.07,80.17,80.07,80.12,55948.0,77.2926,77.3891,77.2926,77.3409,55948.0
2022-12-02 13:50:00,80.12,80.16,80.01,80.02,32806.0,77.3409,77.3795,77.2347,77.2443,32806.0
2022-12-02 14:00:00,80.03,80.09,79.93,79.94,60882.0,77.254,77.3119,77.1575,77.1671,60882.0
2022-12-02 14:10:00,79.93,80.07,79.89,80.02,72198.0,77.1575,77.2926,77.1188,77.2443,72198.0
2022-12-02 14:20:00,80.02,80.03,79.79,79.87,90415.0,77.2443,77.254,77.0223,77.0995,90415.0
2022-12-02 14:30:00,79.86,80.02,79.84,79.97,54217.0,77.0899,77.2443,77.0706,77.1961,54217.0
2022-12-02 14:40:00,79.96,80.26,79.95,80.15,49681.0,77.1864,77.476,77.1768,77.3698,49681.0
2022-12-02 14:50:00,80.15,80.4,80.12,80.3,91949.0,77.3698,77.6112,77.3409,77.5146,91949.0
2022-12-02 15:00:00,80.28,80.48,80.19,80.47,68074.0,77.4953,77.6884,77.4084,77.6787,68074.0
2022-12-02 15:10:00,80.46,80.51,80.37,80.37,107741.0,77.6691,77.7173,77.5822,77.5822,107741.0
2022-12-02 15:20:00,80.37,80.38,80.22,80.3,65408.0,77.5822,77.5919,77.4374,77.5146,65408.0
2022-12-02 15:30:00,80.31,80.4,80.24,80.39,83438.0,77.5243,77.6112,77.4567,77.6015,83438.0
2022-12-02 15:40:00,80.38,80.43,80.34,80.4,109545.0,77.5919,77.6401,77.5532,77.6112,109545.0
2022-12-02 15:50:00,80.41,80.44,80.19,80.23,531713.0,77.6208,77.6498,77.4084,77.4471,531713.0
2022-12-05 09:30:00,78.81,79.23,78.35,78.94,257795.0,76.0763,76.4817,75.6323,76.2018,257795.0
2022-12-05 09:40:00,78.95,79.05,78.81,79.04,54330.0,76.2115,76.308,76.0763,76.2983,54330.0
2022-12-05 09:50:00,79.04,79.3,79.02,79.11,63066.0,76.2983,76.5493,76.279,76.3659,63066.0
2022-12-05 10:00:00,79.09,79.36,78.79,79.17,112028.0,76.3466,76.6072,76.057,76.4238,112028.0
2022-12-05 10:10:00,79.18,79.48,79.16,79.35,49282.0,76.4335,76.7231,76.4142,76.5976,49282.0
2022-12-05 10:20:00,79.38,79.55,79.34,79.5,50941.0,76.6265,76.7906,76.5879,76.7424,50941.0
2022-12-05 10:30:00,79.51,79.72,79.43,79.66,55494.0,76.752,76.9547,76.6748,76.8968,55494.0
2022-12-05 10:40:00,79.66,79.81,79.48,79.48,93872.0,76.8968,77.0416,76.7231,76.7231,93872.0
2022-12-05 10:50:00,79.48,79.6,79.4,79.59,92570.0,76.7231,76.8389,76.6458,76.8293,92570.0
2022-12-05 11:00:00,79.6,79.66,79.55,79.57,48046.0,76.8389,76.8968,76.7906,76.8099,48046.0
2022-12-05 11:10:00,79.58,79.59,79.27,79.39,70135.0,76.8196,76.8293,76.5204,76.6362,70135.0
2022-12-05 11:20:00,79.37,79.66,79.34,79.64,70977.0,76.6169,76.8968,76.5879,76.8775,70977.0
2022-12-05 11:30:00,79.64,79.77,79.61,79.64,52286.0,76.8775,77.003,76.8486,76.8775,52286.0
2022-12-05 11:40:00,79.63,79.67,79.43,79.48,47755.0,76.8679,76.9065,76.6748,76.7231,47755.0
2022-12-05 11:50:00,79.46,79.53,79.35,79.44,42616.0,76.7038,76.7713,76.5976,76.6845,42616.0
2022-12-05 12:00:00,79.42,79.59,79.4,79.57,30465.0,76.6652,76.8293,76.6458,76.8099,30465.0
2022-12-05 12:10:00,79.57,79.78,79.52,79.77,22579.0,76.8099,77.0127,76.7617,77.003,22579.0
2022-12-05 12:20:00,79.79,79.87,79.63,79.65,41079.0,77.0223,77.0995,76.8679,76.8872,41079.0
2022-12-05 12:30:00,79.65,79.67,79.54,79.65,34912.0,76.8872,76.9065,76.781,76.8872,34912.0
2022-12-05 12:40:00,79.63,79.77,79.6,79.74,22825.0,76.8679,77.003,76.8389,76.9741,22825.0
2022-12-05 12:50:00,79.73,79.73,79.61,79.71,23845.0,76.9644,76.9644,76.8486,76.9451,23845.0
2022-12-05 13:00:00,79.7,79.86,79.69,79.76,93405.0,76.9354,77.0899,76.9258,76.9934,93405.0
2022-12-05 13:10:00,79.77,79.77,79.68,79.72,75953.0,77.003,77.003,76.9161,76.9547,75953.0
2022-12-05 13:20:00,79.73,79.73,79.62,79.69,32352.0,76.9644,76.9644,76.8582,76.9258,32352.0
2022-12-05 13:30:00,79.68,79.83,79.66,79.8,31464.0,76.9161,77.0609,76.8968,77.032,31464.0
2022-12-05 13:40:00,79.81,79.85,79.66,79.82,34217.0,77.0416,77.0802,76.8968,77.0513,34217.0
2022-12-05 13:50:00,79.81,79.84,79.72,79.75,39838.0,77.0416,77.0706,76.9547,76.9837,39838.0
2022-12-05 14:00:00,79.75,79.76,79.61,79.7,33379.0,76.9837,76.9934,76.8486,76.9354,33379.0
2022-12-05 14:10:00,79.69,79.76,79.68,79.7,40326.0,76.9258,76.9934,76.9161,76.9354,40326.0
2022-12-05 14:20:00,79.7,79.73,79.63,79.65,75092.0,76.9354,76.9644,76.8679,76.8872,75092.0
2022-12-05 14:30:00,79.64,79.65,79.45,79.45,51942.0,76.8775,76.8872,76.6941,76.6941,51942.0
2022-12-05 14:40:00,79.45,79.52,79.36,79.51,59391.0,76.6941,76.7617,76.6072,76.752,59391.0
2022-12-05 14:50:00,79.52,79.65,79.5,79.65,37054.0,76.7617,76.8872,76.7424,76.8872,37054.0
2022-12-05 15:00:00,79.63,79.8,79.63,79.76,39650.0,76.8679,77.032,76.8679,76.9934,39650.0
2022-12-05 15:10:00,79.75,79.85,79.72,79.76,48962.0,76.9837,77.0802,76.9547,76.9934,48962.0
2022-12-05 15:20:00,79.77,79.81,79.54,79.56,71671.0,77.003,77.0416,76.781,76.8003,71671.0
2022-12-05 15:30:00,79.54,79.71,79.52,79.53,108041.0,76.781,76.9451,76.7617,76.7713,108041.0
2022-12-05 15:40:00,79.53,79.59,79.43,79.48,94410.0,76.7713,76.8293,76.6748,76.7231,94410.0
2022-12-05 15:50:00,79.49,79.56,79.39,79.51,441642.0,76.7327,76.8003,76.6362,76.752,441642.0
2022-12-06 09:30:00,80.34,81.15,80.15,80.17,281442.0,77.5532,78.3351,77.3698,77.3891,281442.0
2022-12-06 09:40:00,80.19,80.39,80.01,80.31,109337.0,77.4084,77.6015,77.2347,77.5243,109337.0
2022-12-06 09:50:00,80.31,80.31,79.85,79.93,166852.0,77.5243,77.5243,77.0802,77.1575,166852.0
2022-12-06 10:00:00,79.93,80.02,79.6,79.76,79018.0,77.1575,77.2443,76.8389,76.9934,79018.0
2022-12-06 10:10:00,79.76,79.91,79.69,79.91,48710.0,76.9934,77.1382,76.9258,77.1382,48710.0
2022-12-06 10:20:00,79.91,79.93,79.55,79.57,51366.0,77.1382,77.1575,76.7906,76.8099,51366.0
2022-12-06 10:30:00,79.56,79.67,79.36,79.42,49591.0,76.8003,76.9065,76.6072,76.6652,49591.0
2022-12-06 10:40:00,79.41,79.65,79.4,79.58,56108.0,76.6555,76.8872,76.6458,76.8196,56108.0
2022-12-06 10:50:00,79.57,79.63,79.44,79.54,46529.0,76.8099,76.8679,76.6845,76.781,46529.0
2022-12-06 11:00:00,79.55,79.56,79.29,79.42,62167.0,76.7906,76.8003,76.5397,76.6652,62167.0
2022-12-06 11:10:00,79.44,79.53,79.26,79.3,30066.0,76.6845,76.7713,76.5107,76.5493,30066.0
2022-12-06 11:20:00,79.31,79.63,79.31,79.39,39772.0,76.559,76.8679,76.559,76.6362,39772.0
2022-12-06 11:30:00,79.41,79.49,79.33,79.38,48208.0,76.6555,76.7327,76.5783,76.6265,48208.0
2022-12-06 11:40:00,79.4,79.45,79.35,79.38,28354.0,76.6458,76.6941,76.5976,76.6265,28354.0
2022-12-06 11:50:00,79.39,79.42,79.28,79.34,29642.0,76.6362,76.6652,76.53,76.5879,29642.0
2022-12-06 12:00:00,79.34,79.39,79.22,79.27,35204.0,76.5879,76.6362,76.4721,76.5204,35204.0
2022-12-06 12:10:00,79.26,79.35,79.07,79.09,64362.0,76.5107,76.5976,76.3273,76.3466,64362.0
2022-12-06 12:20:00,79.09,79.18,79.06,79.15,58553.0,76.3466,76.4335,76.3176,76.4045,58553.0
2022-12-06 12:30:00,79.16,79.34,79.15,79.31,32643.0,76.4142,76.5879,76.4045,76.559,32643.0
2022-12-06 12:40:00,79.31,79.36,79.28,79.33,28888.0,76.559,76.6072,76.53,76.5783,28888.0
2022-12-06 12:50:00,79.33,79.38,79.2,79.2,32265.0,76.5783,76.6265,76.4528,76.4528,32265.0
2022-12-06 13:00:00,79.2,79.26,79.16,79.16,40568.0,76.4528,76.5107,76.4142,76.4142,40568.0
2022-12-06 13:10:00,79.16,79.23,79.12,79.12,31297.0,76.4142,76.4817,76.3756,76.3756,31297.0
2022-12-06 13:20:00,79.11,79.14,78.95,79.01,40046.0,76.3659,76.3949,76.2115,76.2694,40046.0
2022-12-06 13:30:00,78.99,79.12,78.99,79.09,31653.0,76.2501,76.3756,76.2501,76.3466,31653.0
2022-12-06 13:40:00,79.09,79.21,79.08,79.14,33407.0,76.3466,76.4624,76.3369,76.3949,33407.0
2022-12-06 13:50:00,79.15,79.15,79.06,79.12,41163.0,76.4045,76.4045,76.3176,76.3756,41163.0
2022-12-06 14:00:00,79.12,79.12,78.96,79.03,53337.0,76.3756,76.3756,76.2211,76.2887,53337.0
2022-12-06 14:10:00,79.02,79.12,78.95,79.02,59284.0,76.279,76.3756,76.2115,76.279,59284.0
2022-12-06 14:20:00,79.03,79.13,78.96,79.01,45650.0,76.2887,76.3852,76.2211,76.2694,45650.0
2022-12-06 14:30:00,79.0,79.06,78.87,79.04,44812.0,76.2597,76.3176,76.1342,76.2983,44812.0
2022-12-06 14:40:00,79.04,79.24,79.03,79.24,59113.0,76.2983,76.4914,76.2887,76.4914,59113.0
2022-12-06 14:50:00,79.22,79.37,79.19,79.34,88223.0,76.4721,76.6169,76.4431,76.5879,88223.0
2022-12-06 15:00:00,79.34,79.43,79.21,79.37,126573.0,76.5879,76.6748,76.4624,76.6169,126573.0
2022-12-06 15:10:00,79.36,79.37,79.19,79.26,122256.0,76.6072,76.6169,76.4431,76.5107,122256.0
2022-12-06 15:20:00,79.26,79.35,79.22,79.26,105105.0,76.5107,76.5976,76.4721,76.5107,105105.0
2022-12-06 15:30:00,79.27,79.57,79.27,79.52,79884.0,76.5204,76.8099,76.5204,76.7617,79884.0
2022-12-06 15:40:00,79.52,79.73,79.48,79.62,130012.0,76.7617,76.9644,76.7231,76.8582,130012.0
2022-12-06 15:50:00,79.6,79.64,79.28,79.39,447861.0,76.8389,76.8775,76.53,76.6362,447861.0
2022-12-07 09:30:00,79.19,79.74,78.91,79.48,85181.0,76.4431,76.9741,76.1728,76.7231,85181.0
2022-12-07 09:40:00,79.48,79.82,79.36,79.37,102499.0,76.7231,77.0513,76.6072,76.6169,102499.0
2022-12-07 09:50:00,79.38,79.67,79.36,79.57,93506.0,76.6265,76.9065,76.6072,76.8099,93506.0
2022-12-07 10:00:00,79.55,79.87,79.44,79.74,101053.0,76.7906,77.0995,76.6845,76.9741,101053.0
2022-12-07 10:10:00,79.76,79.78,79.48,79.62,94388.0,76.9934,77.0127,76.7231,76.8582,94388.0
2022-12-07 10:20:00,79.62,79.89,79.61,79.89,55586.0,76.8582,77.1188,76.8486,77.1188,55586.0
2022-12-07 10:30:00,79.88,79.89,79.59,79.59,63367.0,77.1092,77.1188,76.8293,76.8293,63367.0
2022-12-07 10:40:00,79.6,79.78,79.5,79.71,608011.0,76.8389,77.0127,76.7424,76.9451,608011.0
2022-12-07 10:50:00,79.7,79.83,79.66,79.82,87846.0,76.9354,77.0609,76.8968,77.0513,87846.0
2022-12-07 11:00:00,79.83,79.91,79.65,79.7,167475.0,77.0609,77.1382,76.8872,76.9354,167475.0
2022-12-07 11:10:00,79.72,79.89,79.59,79.81,130364.0,76.9547,77.1188,76.8293,77.0416,130364.0
2022-12-07 11:20:00,79.82,79.85,79.54,79.67,70351.0,77.0513,77.0802,76.781,76.9065,70351.0
2022-12-07 11:30:00,79.65,79.81,79.65,79.73,31802.0,76.8872,77.0416,76.8872,76.9644,31802.0
2022-12-07 11:40:00,79.73,79.79,79.59,79.6,90082.0,76.9644,77.0223,76.8293,76.8389,90082.0
2022-12-07 11:50:00,79.59,79.6,79.42,79.53,53575.0,76.8293,76.8389,76.6652,76.7713,53575.0
2022-12-07 12:00:00,79.53,79.59,79.41,79.49,19029.0,76.7713,76.8293,76.6555,76.7327,19029.0
2022-12-07 12:10:00,79.51,79.55,79.38,79.42,60051.0,76.752,76.7906,76.6265,76.6652,60051.0
2022-12-07 12:20:00,79.43,79.5,79.38,79.42,32545.0,76.6748,76.7424,76.6265,76.6652,32545.0
2022-12-07 12:30:00,79.43,79.44,79.31,79.37,33626.0,76.6748,76.6845,76.559,76.6169,33626.0
2022-12-07 12:40:00,79.38,79.52,79.33,79.5,61942.0,76.6265,76.7617,76.5783,76.7424,61942.0
2022-12-07 12:50:00,79.5,79.58,79.32,79.36,47129.0,76.7424,76.8196,76.5686,76.6072,47129.0
2022-12-07 13:00:00,79.37,79.5,79.36,79.41,32054.0,76.6169,76.7424,76.6072,76.6555,32054.0
2022-12-07 13:10:00,79.42,79.49,79.39,79.48,45131.0,76.6652,76.7327,76.6362,76.7231,45131.0
2022-12-07 13:20:00,79.48,79.48,79.36,79.44,27586.0,76.7231,76.7231,76.6072,76.6845,27586.0
2022-12-07 13:30:00,79.44,79.51,79.37,79.42,36371.0,76.6845,76.752,76.6169,76.6652,36371.0
2022-12-07 13:40:00,79.39,79.5,79.37,79.38,29553.0,76.6362,76.7424,76.6169,76.6265,29553.0
2022-12-07 13:50:00,79.37,79.37,79.24,79.3,34219.0,76.6169,76.6169,76.4914,76.5493,34219.0
2022-12-07 14:00:00,79.3,79.43,79.25,79.42,38670.0,76.5493,76.6748,76.501,76.6652,38670.0
2022-12-07 14:10:00,79.42,79.46,79.33,79.35,41096.0,76.6652,76.7038,76.5783,76.5976,41096.0
2022-12-07 14:20:00,79.35,79.41,79.28,79.3,47290.0,76.5976,76.6555,76.53,76.5493,47290.0
2022-12-07 14:30:00,79.3,79.47,79.25,79.47,102696.0,76.5493,76.7134,76.501,76.7134,102696.0
2022-12-07 14:40:00,79.48,79.56,79.41,79.56,48219.0,76.7231,76.8003,76.6555,76.8003,48219.0
2022-12-07 14:50:00,79.56,79.56,79.27,79.39,47641.0,76.8003,76.8003,76.5204,76.6362,47641.0
2022-12-07 15:00:00,79.39,79.44,79.27,79.3,37148.0,76.6362,76.6845,76.5204,76.5493,37148.0
2022-12-07 15:10:00,79.31,79.41,79.28,79.29,36989.0,76.559,76.6555,76.53,76.5397,36989.0
2022-12-07 15:20:00,79.29,79.38,79.23,79.37,79523.0,76.5397,76.6265,76.4817,76.6169,79523.0
2022-12-07 15:30:00,79.37,79.39,79.23,79.25,71708.0,76.6169,76.6362,76.4817,76.501,71708.0
2022-12-07 15:40:00,79.25,79.26,79.15,79.17,133621.0,76.501,76.5107,76.4045,76.4238,133621.0
2022-12-07 15:50:00,79.17,79.44,79.12,79.4,472758.0,76.4238,76.6845,76.3756,76.6458,472758.0
2022-12-08 09:30:00,80.0,80.4,79.64,80.15,172483.0,77.225,77.6112,76.8775,77.3698,172483.0
2022-12-08 09:40:00,80.15,80.26,79.65,79.71,70029.0,77.3698,77.476,76.8872,76.9451,70029.0
2022-12-08 09:50:00,79.7,79.96,79.65,79.9,71838.0,76.9354,77.1864,76.8872,77.1285,71838.0
2022-12-08 10:00:00,79.89,80.03,79.86,79.91,63384.0,77.1188,77.254,77.0899,77.1382,63384.0
2022-12-08 10:10:00,79.92,79.95,79.74,79.78,77522.0,77.1478,77.1768,76.9741,77.0127,77522.0
2022-12-08 10:20:00,79.78,79.87,79.66,79.66,55311.0,77.0127,77.0995,76.8968,76.8968,55311.0
2022-12-08 10:30:00,79.67,79.7,79.56,79.62,59905.0,76.9065,76.9354,76.8003,76.8582,59905.0
2022-12-08 10:40:00,79.61,79.66,79.52,79.56,64160.0,76.8486,76.8968,76.7617,76.8003,64160.0
2022-12-08 10:50:00,79.55,79.6,79.44,79.47,48749.0,76.7906,76.8389,76.6845,76.7134,48749.0
2022-12-08 11:00:00,79.46,79.53,79.17,79.18,66689.0,76.7038,76.7713,76.4238,76.4335,66689.0
2022-12-08 11:10:00,79.17,79.26,78.98,79.0,72950.0,76.4238,76.5107,76.2404,76.2597,72950.0
2022-12-08 11:20:00,78.99,79.0,78.85,78.9,117095.0,76.2501,76.2597,76.1149,76.1632,117095.0
2022-12-08 11:30:00,78.92,79.19,78.92,79.11,79206.0,76.1825,76.4431,76.1825,76.3659,79206.0
2022-12-08 11:40:00,79.12,79.24,79.1,79.23,47035.0,76.3756,76.4914,76.3563,76.4817,47035.0
2022-12-08 11:50:00,79.23,79.3,79.13,79.14,45270.0,76.4817,76.5493,76.3852,76.3949,45270.0
2022-12-08 12:00:00,79.13,79.16,78.99,79.1,47618.0,76.3852,76.4142,76.2501,76.3563,47618.0
2022-12-08 12:10:00,79.1,79.16,79.07,79.14,38477.0,76.3563,76.4142,76.3273,76.3949,38477.0
2022-12-08 12:20:00,79.12,79.12,79.0,79.06,41124.0,76.3756,76.3756,76.2597,76.3176,41124.0
2022-12-08 12:30:00,79.05,79.14,78.99,79.01,47244.0,76.308,76.3949,76.2501,76.2694,47244.0
2022-12-08 12:40:00,79.0,79.0,78.84,78.85,46944.0,76.2597,76.2597,76.1053,76.1149,46944.0
2022-12-08 12:50:00,78.86,78.96,78.86,78.92,51687.0,76.1246,76.2211,76.1246,76.1825,51687.0
2022-12-08 13:00:00,78.92,79.03,78.91,79.01,41419.0,76.1825,76.2887,76.1728,76.2694,41419.0
2022-12-08 13:10:00,79.01,79.05,78.95,79.01,46413.0,76.2694,76.308,76.2115,76.2694,46413.0
2022-12-08 13:20:00,79.01,79.09,78.92,79.07,31563.0,76.2694,76.3466,76.1825,76.3273,31563.0
2022-12-08 13:30:00,79.09,79.17,79.08,79.17,41104.0,76.3466,76.4238,76.3369,76.4238,41104.0
2022-12-08 13:40:00,79.17,79.22,79.14,79.16,25295.0,76.4238,76.4721,76.3949,76.4142,25295.0
2022-12-08 13:50:00,79.17,79.17,79.02,79.02,37383.0,76.4238,76.4238,76.279,76.279,37383.0
2022-12-08 14:00:00,79.03,79.05,78.72,78.81,61469.0,76.2887,76.308,75.9894,76.0763,61469.0
2022-12-08 14:10:00,78.8,78.85,78.7,78.76,49469.0,76.0667,76.1149,75.9701,76.028,49469.0
2022-12-08 14:20:00,78.78,78.87,78.76,78.79,52860.0,76.0474,76.1342,76.028,76.057,52860.0
2022-12-08 14:30:00,78.79,78.81,78.71,78.79,58982.0,76.057,76.0763,75.9798,76.057,58982.0
2022-12-08 14:40:00,78.79,78.8,78.68,78.7,56492.0,76.057,76.0667,75.9508,75.9701,56492.0
2022-12-08 14:50:00,78.7,78.83,78.63,78.82,67877.0,75.9701,76.0956,75.9026,76.086,67877.0
2022-12-08 15:00:00,78.83,78.87,78.73,78.79,100787.0,76.0956,76.1342,75.9991,76.057,100787.0
2022-12-08 15:10:00,78.8,78.88,78.73,78.78,90497.0,76.0667,76.1439,75.9991,76.0474,90497.0
2022-12-08 15:20:00,78.79,78.8,78.69,78.7,159655.0,76.057,76.0667,75.9605,75.9701,159655.0
2022-12-08 15:30:00,78.7,78.73,78.63,78.64,137854.0,75.9701,75.9991,75.9026,75.9122,137854.0
2022-12-08 15:40:00,78.63,78.69,78.53,78.6,192461.0,75.9026,75.9605,75.806,75.8736,192461.0
2022-12-08 15:50:00,78.59,78.75,78.49,78.68,745220.0,75.8639,76.0184,75.7674,75.9508,745220.0
2022-12-09 09:30:00,77.63,77.64,76.77,77.34,378746.0,74.9372,74.9469,74.1071,74.6573,378746.0
2022-12-09 09:40:00,77.34,77.67,77.32,77.44,183043.0,74.6573,74.9759,74.638,74.7538,183043.0
2022-12-09 09:50:00,77.41,77.42,77.07,77.29,139142.0,74.7249,74.7345,74.3967,74.609,139142.0
2022-12-09 10:00:00,77.32,77.46,77.18,77.37,151246.0,74.638,74.7731,74.5029,74.6863,151246.0
2022-12-09 10:10:00,77.35,77.44,77.08,77.21,106087.0,74.667,74.7538,74.4063,74.5318,106087.0
2022-12-09 10:20:00,77.22,77.56,77.15,77.55,87088.0,74.5415,74.8697,74.4739,74.86,87088.0
2022-12-09 10:30:00,77.55,77.76,77.47,77.62,95425.0,74.86,75.0627,74.7828,74.9276,95425.0
2022-12-09 10:40:00,77.62,77.64,77.44,77.47,100843.0,74.9276,74.9469,74.7538,74.7828,100843.0
2022-12-09 10:50:00,77.45,77.66,77.45,77.66,88942.0,74.7635,74.9662,74.7635,74.9662,88942.0
2022-12-09 11:00:00,77.66,77.74,77.63,77.64,97905.0,74.9662,75.0434,74.9372,74.9469,97905.0
2022-12-09 11:10:00,77.64,77.68,77.53,77.63,53733.0,74.9469,74.9855,74.8407,74.9372,53733.0
2022-12-09 11:20:00,77.62,77.97,77.61,77.89,72295.0,74.9276,75.2654,74.9179,75.1882,72295.0
2022-12-09 11:30:00,77.89,78.01,77.86,77.9,57837.0,75.1882,75.3041,75.1593,75.1979,57837.0
2022-12-09 11:40:00,77.9,77.92,77.79,77.83,92295.0,75.1979,75.2172,75.0917,75.1303,92295.0
2022-12-09 11:50:00,77.82,77.87,77.74,77.75,49954.0,75.1207,75.1689,75.0434,75.0531,49954.0
2022-12-09 12:00:00,77.75,77.76,77.65,77.7,57555.0,75.0531,75.0627,74.9565,75.0048,57555.0
2022-12-09 12:10:00,77.7,77.78,77.65,77.73,64526.0,75.0048,75.082,74.9565,75.0338,64526.0
2022-12-09 12:20:00,77.74,77.81,77.66,77.66,55118.0,75.0434,75.111,74.9662,74.9662,55118.0
2022-12-09 12:30:00,77.67,77.72,77.63,77.7,104963.0,74.9759,75.0241,74.9372,75.0048,104963.0
2022-12-09 12:40:00,77.7,77.71,77.59,77.61,64815.0,75.0048,75.0145,74.8986,74.9179,64815.0
2022-12-09 12:50:00,77.61,77.61,77.54,77.58,66128.0,74.9179,74.9179,74.8504,74.889,66128.0
2022-12-09 13:00:00,77.58,77.64,77.5,77.61,319523.0,74.889,74.9469,74.8118,74.9179,319523.0
2022-12-09 13:10:00,77.61,77.79,77.6,77.7,100334.0,74.9179,75.0917,74.9083,75.0048,100334.0
2022-12-09 13:20:00,77.7,77.85,77.66,77.78,39072.0,75.0048,75.1496,74.9662,75.082,39072.0
2022-12-09 13:30:00,77.77,78.05,77.75,78.0,31010.0,75.0724,75.3427,75.0531,75.2944,31010.0
2022-12-09 13:40:00,78.01,78.01,77.9,77.91,52890.0,75.3041,75.3041,75.1979,75.2075,52890.0
2022-12-09 13:50:00,77.91,77.92,77.77,77.83,50705.0,75.2075,75.2172,75.0724,75.1303,50705.0
2022-12-09 14:00:00,77.82,77.84,77.77,77.79,63918.0,75.1207,75.14,75.0724,75.0917,63918.0
2022-12-09 14:10:00,77.79,77.95,77.74,77.91,61921.0,75.0917,75.2461,75.0434,75.2075,61921.0
2022-12-09 14:20:00,77.92,77.92,77.84,77.88,45094.0,75.2172,75.2172,75.14,75.1786,45094.0
2022-12-09 14:30:00,77.89,77.98,77.88,77.98,45332.0,75.1882,75.2751,75.1786,75.2751,45332.0
2022-12-09 14:40:00,77.98,78.18,77.98,78.17,43348.0,75.2751,75.4682,75.2751,75.4585,43348.0
2022-12-09 14:50:00,78.17,78.23,78.1,78.18,38388.0,75.4585,75.5164,75.3909,75.4682,38388.0
2022-12-09 15:00:00,78.18,78.37,78.17,78.33,46883.0,75.4682,75.6516,75.4585,75.613,46883.0
2022-12-09 15:10:00,78.33,78.41,78.3,78.31,118584.0,75.613,75.6902,75.584,75.5937,118584.0
2022-12-09 15:20:00,78.31,78.32,78.21,78.22,75606.0,75.5937,75.6033,75.4971,75.5068,75606.0
2022-12-09 15:30:00,78.21,78.25,78.02,78.03,114646.0,75.4971,75.5357,75.3137,75.3234,114646.0
2022-12-09 15:40:00,78.03,78.04,77.96,77.98,206983.0,75.3234,75.333,75.2558,75.2751,206983.0
2022-12-09 15:50:00,77.98,78.21,77.9,78.06,830637.0,75.2751,75.4971,75.1979,75.3523,830637.0
2022-12-12 09:30:00,78.57,78.7,77.79,78.3,105241.0,75.8446,75.9701,75.0917,75.584,105241.0
2022-12-12 09:40:00,78.27,78.33,78.04,78.2,35783.0,75.555,75.613,75.333,75.4875,35783.0
2022-12-12 09:50:00,78.15,78.25,77.98,78.03,91315.0,75.4392,75.5357,75.2751,75.3234,91315.0
2022-12-12 10:00:00,78.04,78.25,77.96,78.23,64055.0,75.333,75.5357,75.2558,75.5164,64055.0
2022-12-12 10:10:00,78.22,78.41,78.19,78.36,48745.0,75.5068,75.6902,75.4778,75.6419,48745.0
2022-12-12 10:20:00,78.36,78.47,78.26,78.44,107247.0,75.6419,75.7481,75.5454,75.7191,107247.0
2022-12-12 10:30:00,78.44,78.58,78.34,78.38,46468.0,75.7191,75.8543,75.6226,75.6612,46468.0
2022-12-12 10:40:00,78.39,78.41,78.25,78.31,95400.0,75.6709,75.6902,75.5357,75.5937,95400.0
2022-12-12 10:50:00,78.31,78.35,78.13,78.21,60742.0,75.5937,75.6323,75.4199,75.4971,60742.0
2022-12-12 11:00:00,78.21,78.37,78.13,78.36,88855.0,75.4971,75.6516,75.4199,75.6419,88855.0
2022-12-12 11:10:00,78.36,78.38,78.19,78.32,102011.0,75.6419,75.6612,75.4778,75.6033,102011.0
2022-12-12 11:20:00,78.31,78.4,78.27,78.33,66666.0,75.5937,75.6805,75.555,75.613,66666.0
2022-12-12 11:30:00,78.34,78.34,77.95,77.99,101649.0,75.6226,75.6226,75.2461,75.2848,101649.0
2022-12-12 11:40:00,77.99,78.08,77.9,77.95,54158.0,75.2848,75.3716,75.1979,75.2461,54158.0
2022-12-12 11:50:00,77.95,78.04,77.89,78.03,54141.0,75.2461,75.333,75.1882,75.3234,54141.0
2022-12-12 12:00:00,78.03,78.16,78.03,78.15,41619.0,75.3234,75.4489,75.3234,75.4392,41619.0
2022-12-12 12:10:00,78.16,78.32,78.15,78.32,74072.0,75.4489,75.6033,75.4392,75.6033,74072.0
2022-12-12 12:20:00,78.33,78.33,78.22,78.25,38456.0,75.613,75.613,75.5068,75.5357,38456.0
2022-12-12 12:30:00,78.26,78.45,78.25,78.45,31651.0,75.5454,75.7288,75.5357,75.7288,31651.0
2022-12-12 12:40:00,78.44,78.48,78.36,78.39,58845.0,75.7191,75.7578,75.6419,75.6709,58845.0
2022-12-12 12:50:00,78.38,78.52,78.37,78.41,40148.0,75.6612,75.7964,75.6516,75.6902,40148.0
2022-12-12 13:00:00,78.41,78.42,78.31,78.34,55754.0,75.6902,75.6998,75.5937,75.6226,55754.0
2022-12-12 13:10:00,78.34,78.37,78.25,78.27,79516.0,75.6226,75.6516,75.5357,75.555,79516.0
2022-12-12 13:20:00,78.26,78.35,78.24,78.3,131430.0,75.5454,75.6323,75.5261,75.584,131430.0
2022-12-12 13:30:00,78.31,78.52,78.3,78.51,34055.0,75.5937,75.7964,75.584,75.7867,34055.0
2022-12-12 13:40:00,78.51,78.52,78.46,78.49,61968.0,75.7867,75.7964,75.7385,75.7674,61968.0
2022-12-12 13:50:00,78.49,78.51,78.33,78.44,74557.0,75.7674,75.7867,75.613,75.7191,74557.0
2022-12-12 14:00:00,78.45,78.57,78.45,78.54,44402.0,75.7288,75.8446,75.7288,75.8157,44402.0
2022-12-12 14:10:00,78.55,78.58,78.47,78.48,38570.0,75.8253,75.8543,75.7481,75.7578,38570.0
2022-12-12 14:20:00,78.49,78.53,78.44,78.53,42924.0,75.7674,75.806,75.7191,75.806,42924.0
2022-12-12 14:30:00,78.54,78.64,78.49,78.52,76677.0,75.8157,75.9122,75.7674,75.7964,76677.0
2022-12-12 14:40:00,78.52,78.54,78.34,78.34,49813.0,75.7964,75.8157,75.6226,75.6226,49813.0
2022-12-12 14:50:00,78.34,78.6,78.34,78.56,62454.0,75.6226,75.8736,75.6226,75.835,62454.0
2022-12-12 15:00:00,78.56,78.62,78.54,78.61,50433.0,75.835,75.8929,75.8157,75.8832,50433.0
2022-12-12 15:10:00,78.61,78.69,78.6,78.63,52764.0,75.8832,75.9605,75.8736,75.9026,52764.0
2022-12-12 15:20:00,78.63,78.67,78.58,78.59,99953.0,75.9026,75.9412,75.8543,75.8639,99953.0
2022-12-12 15:30:00,78.6,78.72,78.58,78.63,191780.0,75.8736,75.9894,75.8543,75.9026,191780.0
2022-12-12 15:40:00,78.63,78.78,78.61,78.69,144162.0,75.9026,76.0474,75.8832,75.9605,144162.0
2022-12-12 15:50:00,78.69,78.76,78.51,78.76,413877.0,75.9605,76.028,75.7867,76.028,413877.0
2022-12-13 09:30:00,80.69,80.69,79.41,79.5,126499.0,77.8911,77.8911,76.6555,76.7424,126499.0
2022-12-13 09:40:00,79.49,79.85,79.14,79.67,235815.0,76.7327,77.0802,76.3949,76.9065,235815.0
2022-12-13 09:50:00,79.63,79.63,79.3,79.39,89197.0,76.8679,76.8679,76.5493,76.6362,89197.0
2022-12-13 10:00:00,79.37,79.43,79.1,79.21,185549.0,76.6169,76.6748,76.3563,76.4624,185549.0
2022-12-13 10:10:00,79.21,79.21,78.78,78.92,129420.0,76.4624,76.4624,76.0474,76.1825,129420.0
2022-12-13 10:20:00,78.95,79.1,78.76,78.78,134741.0,76.2115,76.3563,76.028,76.0474,134741.0
2022-12-13 10:30:00,78.78,79.09,78.72,78.8,89152.0,76.0474,76.3466,75.9894,76.0667,89152.0
2022-12-13 10:40:00,78.8,79.01,78.77,78.77,53941.0,76.0667,76.2694,76.0377,76.0377,53941.0
2022-12-13 10:50:00,78.77,78.93,78.76,78.91,56611.0,76.0377,76.1921,76.028,76.1728,56611.0
2022-12-13 11:00:00,78.91,79.09,78.9,79.06,56773.0,76.1728,76.3466,76.1632,76.3176,56773.0
2022-12-13 11:10:00,79.06,79.08,79.0,79.04,56907.0,76.3176,76.3369,76.2597,76.2983,56907.0
2022-12-13 11:20:00,79.06,79.06,78.86,78.93,57752.0,76.3176,76.3176,76.1246,76.1921,57752.0
2022-12-13 11:30:00,78.93,79.03,78.89,78.93,129838.0,76.1921,76.2887,76.1535,76.1921,129838.0
2022-12-13 11:40:00,78.94,78.94,78.67,78.76,67474.0,76.2018,76.2018,75.9412,76.028,67474.0
2022-12-13 11:50:00,78.75,78.85,78.56,78.7,57255.0,76.0184,76.1149,75.835,75.9701,57255.0
2022-12-13 12:00:00,78.7,78.85,78.62,78.83,33839.0,75.9701,76.1149,75.8929,76.0956,33839.0
2022-12-13 12:10:00,78.81,78.81,78.55,78.57,43719.0,76.0763,76.0763,75.8253,75.8446,43719.0
2022-12-13 12:20:00,78.61,78.88,78.6,78.84,39853.0,75.8832,76.1439,75.8736,76.1053,39853.0
2022-12-13 12:30:00,78.84,78.96,78.74,78.95,37384.0,76.1053,76.2211,76.0087,76.2115,37384.0
2022-12-13 12:40:00,78.95,79.0,78.79,78.8,40739.0,76.2115,76.2597,76.057,76.0667,40739.0
2022-12-13 12:50:00,78.79,78.99,78.78,78.91,43224.0,76.057,76.2501,76.0474,76.1728,43224.0
2022-12-13 13:00:00,78.91,78.95,78.83,78.88,53991.0,76.1728,76.2115,76.0956,76.1439,53991.0
2022-12-13 13:10:00,78.88,78.99,78.75,78.93,485050.0,76.1439,76.2501,76.0184,76.1921,485050.0
2022-12-13 13:20:00,78.92,78.99,78.89,78.93,79399.0,76.1825,76.2501,76.1535,76.1921,79399.0
2022-12-13 13:30:00,78.94,78.98,78.72,78.78,85124.0,76.2018,76.2404,75.9894,76.0474,85124.0
2022-12-13 13:40:00,78.78,78.93,78.7,78.88,46508.0,76.0474,76.1921,75.9701,76.1439,46508.0
2022-12-13 13:50:00,78.89,78.93,78.73,78.77,46023.0,76.1535,76.1921,75.9991,76.0377,46023.0
2022-12-13 14:00:00,78.78,78.86,78.73,78.77,59752.0,76.0474,76.1246,75.9991,76.0377,59752.0
2022-12-13 14:10:00,78.77,78.87,78.74,78.8,58064.0,76.0377,76.1342,76.0087,76.0667,58064.0
2022-12-13 14:20:00,78.81,78.9,78.71,78.81,44395.0,76.0763,76.1632,75.9798,76.0763,44395.0
2022-12-13 14:30:00,78.82,78.92,78.71,78.9,91969.0,76.086,76.1825,75.9798,76.1632,91969.0
2022-12-13 14:40:00,78.89,79.14,78.86,79.11,40707.0,76.1535,76.3949,76.1246,76.3659,40707.0
2022-12-13 14:50:00,79.1,79.12,78.85,78.89,40757.0,76.3563,76.3756,76.1149,76.1535,40757.0
2022-12-13 15:00:00,78.89,78.89,78.63,78.78,45290.0,76.1535,76.1535,75.9026,76.0474,45290.0
2022-12-13 15:10:00,78.78,79.0,78.69,78.96,59333.0,76.0474,76.2597,75.9605,76.2211,59333.0
2022-12-13 15:20:00,78.96,79.16,78.93,79.13,49040.0,76.2211,76.4142,76.1921,76.3852,49040.0
2022-12-13 15:30:00,79.12,79.37,79.12,79.17,61609.0,76.3756,76.6169,76.3756,76.4238,61609.0
2022-12-13 15:40:00,79.17,79.28,79.16,79.19,138014.0,76.4238,76.53,76.4142,76.4431,138014.0
2022-12-13 15:50:00,79.21,79.53,79.17,79.18,378532.0,76.4624,76.7713,76.4238,76.4335,378532.0
2022-12-14 09:30:00,79.38,79.47,79.04,79.04,90966.0,76.6265,76.7134,76.2983,76.2983,90966.0
2022-12-14 09:40:00,79.04,79.35,78.87,79.28,46337.0,76.2983,76.5976,76.1342,76.53,46337.0
2022-12-14 09:50:00,79.29,79.32,79.1,79.23,44859.0,76.5397,76.5686,76.3563,76.4817,44859.0
2022-12-14 10:00:00,79.24,79.34,79.15,79.29,38916.0,76.4914,76.5879,76.4045,76.5397,38916.0
2022-12-14 10:10:00,79.3,79.3,79.14,79.27,32411.0,76.5493,76.5493,76.3949,76.5204,32411.0
2022-12-14 10:20:00,79.28,79.29,79.08,79.15,31533.0,76.53,76.5397,76.3369,76.4045,31533.0
2022-12-14 10:30:00,79.14,79.22,79.09,79.21,38721.0,76.3949,76.4721,76.3466,76.4624,38721.0
2022-12-14 10:40:00,79.2,79.4,79.2,79.25,38379.0,76.4528,76.6458,76.4528,76.501,38379.0
2022-12-14 10:50:00,79.25,79.32,79.21,79.28,69040.0,76.501,76.5686,76.4624,76.53,69040.0
2022-12-14 11:00:00,79.29,79.41,79.29,79.36,116234.0,76.5397,76.6555,76.5397,76.6072,116234.0
2022-12-14 11:10:00,79.36,79.43,79.33,79.42,25155.0,76.6072,76.6748,76.5783,76.6652,25155.0
2022-12-14 11:20:00,79.43,79.74,79.42,79.7,26508.0,76.6748,76.9741,76.6652,76.9354,26508.0
2022-12-14 11:30:00,79.7,79.79,79.65,79.76,70549.0,76.9354,77.0223,76.8872,76.9934,70549.0
2022-12-14 11:40:00,79.76,79.78,79.65,79.65,28547.0,76.9934,77.0127,76.8872,76.8872,28547.0
2022-12-14 11:50:00,79.62,79.7,79.5,79.68,35576.0,76.8582,76.9354,76.7424,76.9161,35576.0
2022-12-14 12:00:00,79.68,79.79,79.66,79.75,23746.0,76.9161,77.0223,76.8968,76.9837,23746.0
2022-12-14 12:10:00,79.71,79.77,79.5,79.6,543312.0,76.9451,77.003,76.7424,76.8389,543312.0
2022-12-14 12:20:00,79.61,79.66,79.47,79.49,30424.0,76.8486,76.8968,76.7134,76.7327,30424.0
2022-12-14 12:30:00,79.51,79.59,79.49,79.58,23420.0,76.752,76.8293,76.7327,76.8196,23420.0
2022-12-14 12:40:00,79.57,79.7,79.57,79.69,20335.0,76.8099,76.9354,76.8099,76.9258,20335.0
2022-12-14 12:50:00,79.7,79.7,79.62,79.66,16498.0,76.9354,76.9354,76.8582,76.8968,16498.0
2022-12-14 13:00:00,79.65,79.74,79.64,79.67,21042.0,76.8872,76.9741,76.8775,76.9065,21042.0
2022-12-14 13:10:00,79.67,79.72,79.6,79.66,23924.0,76.9065,76.9547,76.8389,76.8968,23924.0
2022-12-14 13:20:00,79.67,79.82,79.67,79.73,26756.0,76.9065,77.0513,76.9065,76.9644,26756.0
2022-12-14 13:30:00,79.73,79.86,79.73,79.85,34439.0,76.9644,77.0899,76.9644,77.0802,34439.0
2022-12-14 13:40:00,79.87,79.9,79.73,79.73,30003.0,77.0995,77.1285,76.9644,76.9644,30003.0
2022-12-14 13:50:00,79.71,79.85,79.65,79.77,35486.0,76.9451,77.0802,76.8872,77.003,35486.0
2022-12-14 14:00:00,79.77,79.77,78.94,79.01,115831.0,77.003,77.003,76.2018,76.2694,115831.0
2022-12-14 14:10:00,79.02,79.32,78.93,79.15,48396.0,76.279,76.5686,76.1921,76.4045,48396.0
2022-12-14 14:20:00,79.14,79.18,79.01,79.11,39422.0,76.3949,76.4335,76.2694,76.3659,39422.0
2022-12-14 14:30:00,79.09,79.15,78.56,78.81,52785.0,76.3466,76.4045,75.835,76.0763,52785.0
2022-12-14 14:40:00,78.75,79.32,78.67,79.08,49207.0,76.0184,76.5686,75.9412,76.3369,49207.0
2022-12-14 14:50:00,79.11,79.31,78.82,79.31,46312.0,76.3659,76.559,76.086,76.559,46312.0
2022-12-14 15:00:00,79.25,79.62,79.11,79.52,38423.0,76.501,76.8582,76.3659,76.7617,38423.0
2022-12-14 15:10:00,79.53,79.9,79.43,79.6,59552.0,76.7713,77.1285,76.6748,76.8389,59552.0
2022-12-14 15:20:00,79.6,79.68,79.21,79.22,48549.0,76.8389,76.9161,76.4624,76.4721,48549.0
2022-12-14 15:30:00,79.2,79.46,79.08,79.42,69330.0,76.4528,76.7038,76.3369,76.6652,69330.0
2022-12-14 15:40:00,79.41,79.63,79.36,79.5,107332.0,76.6555,76.8679,76.6072,76.7424,107332.0
2022-12-14 15:50:00,79.51,79.76,79.28,79.34,466127.0,76.752,76.9934,76.53,76.5879,466127.0
2022-12-15 09:30:00,78.48,79.49,78.38,78.91,152704.0,75.7578,76.7327,75.6612,76.1728,152704.0
2022-12-15 09:40:00,78.93,78.96,78.53,78.6,118841.0,76.1921,76.2211,75.806,75.8736,118841.0
2022-12-15 09:50:00,78.62,78.65,78.02,78.09,107154.0,75.8929,75.9219,75.3137,75.3813,107154.0
2022-12-15 10:00:00,78.11,78.11,77.87,77.97,76502.0,75.4006,75.4006,75.1689,75.2654,76502.0
2022-12-15 10:10:00,77.95,78.12,77.95,78.1,114572.0,75.2461,75.4102,75.2461,75.3909,114572.0
2022-12-15 10:20:00,78.07,78.26,78.03,78.26,106520.0,75.362,75.5454,75.3234,75.5454,106520.0
2022-12-15 10:30:00,78.27,78.45,78.02,78.44,94141.0,75.555,75.7288,75.3137,75.7191,94141.0
2022-12-15 10:40:00,78.43,78.47,78.18,78.29,67702.0,75.7095,75.7481,75.4682,75.5743,67702.0
2022-12-15 10:50:00,78.28,78.32,77.98,78.21,128384.0,75.5647,75.6033,75.2751,75.4971,128384.0
2022-12-15 11:00:00,78.23,78.32,78.17,78.2,73962.0,75.5164,75.6033,75.4585,75.4875,73962.0
2022-12-15 11:10:00,78.22,78.23,78.02,78.12,77570.0,75.5068,75.5164,75.3137,75.4102,77570.0
2022-12-15 11:20:00,78.12,78.2,78.02,78.06,70545.0,75.4102,75.4875,75.3137,75.3523,70545.0
2022-12-15 11:30:00,78.08,78.09,77.92,78.05,71823.0,75.3716,75.3813,75.2172,75.3427,71823.0
2022-12-15 11:40:00,78.06,78.06,77.93,77.97,88763.0,75.3523,75.3523,75.2268,75.2654,88763.0
2022-12-15 11:50:00,77.96,78.18,77.91,78.02,110940.0,75.2558,75.4682,75.2075,75.3137,110940.0
2022-12-15 12:00:00,78.03,78.12,78.02,78.06,31650.0,75.3234,75.4102,75.3137,75.3523,31650.0
2022-12-15 12:10:00,78.06,78.08,77.96,78.03,37692.0,75.3523,75.3716,75.2558,75.3234,37692.0
2022-12-15 12:20:00,78.04,78.07,77.86,78.01,40531.0,75.333,75.362,75.1593,75.3041,40531.0
2022-12-15 12:30:00,78.01,78.17,77.96,78.13,34277.0,75.3041,75.4585,75.2558,75.4199,34277.0
2022-12-15 12:40:00,78.13,78.2,78.08,78.13,87546.0,75.4199,75.4875,75.3716,75.4199,87546.0
2022-12-15 12:50:00,78.13,78.13,77.95,78.01,44307.0,75.4199,75.4199,75.2461,75.3041,44307.0
2022-12-15 13:00:00,77.99,78.01,77.9,77.94,42467.0,75.2848,75.3041,75.1979,75.2365,42467.0
2022-12-15 13:10:00,77.94,77.97,77.86,77.88,44780.0,75.2365,75.2654,75.1593,75.1786,44780.0
2022-12-15 13:20:00,77.88,78.05,77.82,78.05,50612.0,75.1786,75.3427,75.1207,75.3427,50612.0
2022-12-15 13:30:00,78.04,78.07,77.97,78.07,55278.0,75.333,75.362,75.2654,75.362,55278.0
2022-12-15 13:40:00,78.07,78.11,78.02,78.06,42266.0,75.362,75.4006,75.3137,75.3523,42266.0
2022-12-15 13:50:00,78.06,78.21,78.03,78.2,50281.0,75.3523,75.4971,75.3234,75.4875,50281.0
2022-12-15 14:00:00,78.2,78.21,78.0,78.02,52586.0,75.4875,75.4971,75.2944,75.3137,52586.0
2022-12-15 14:10:00,78.02,78.17,78.0,78.15,62279.0,75.3137,75.4585,75.2944,75.4392,62279.0
2022-12-15 14:20:00,78.14,78.35,78.14,78.33,50426.0,75.4296,75.6323,75.4296,75.613,50426.0
2022-12-15 14:30:00,78.32,78.59,78.31,78.54,78705.0,75.6033,75.8639,75.5937,75.8157,78705.0
2022-12-15 14:40:00,78.53,78.65,78.53,78.59,54107.0,75.806,75.9219,75.806,75.8639,54107.0
2022-12-15 14:50:00,78.59,78.71,78.53,78.7,60934.0,75.8639,75.9798,75.806,75.9701,60934.0
2022-12-15 15:00:00,78.7,78.8,78.7,78.79,67906.0,75.9701,76.0667,75.9701,76.057,67906.0
2022-12-15 15:10:00,78.78,78.79,78.57,78.59,60614.0,76.0474,76.057,75.8446,75.8639,60614.0
2022-12-15 15:20:00,78.58,78.85,78.55,78.84,96577.0,75.8543,76.1149,75.8253,76.1053,96577.0
2022-12-15 15:30:00,78.85,78.88,78.67,78.75,87976.0,76.1149,76.1439,75.9412,76.0184,87976.0
2022-12-15 15:40:00,78.75,78.78,78.64,78.67,123008.0,76.0184,76.0474,75.9122,75.9412,123008.0
2022-12-15 15:50:00,78.7,78.87,78.62,78.75,631228.0,75.9701,76.1342,75.8929,76.0184,631228.0
2022-12-16 09:30:00,78.18,78.7,78.16,78.27,778748.0,75.4682,75.9701,75.4489,75.555,778748.0
2022-12-16 09:40:00,78.31,78.62,78.26,78.51,40478.0,75.5937,75.8929,75.5454,75.7867,40478.0
2022-12-16 09:50:00,78.51,78.54,78.35,78.49,19136.0,75.7867,75.8157,75.6323,75.7674,19136.0
2022-12-16 10:00:00,78.54,78.57,78.14,78.16,52747.0,75.8157,75.8446,75.4296,75.4489,52747.0
2022-12-16 10:10:00,78.18,78.24,78.08,78.15,57750.0,75.4682,75.5261,75.3716,75.4392,57750.0
2022-12-16 10:20:00,78.15,78.17,77.97,78.13,59422.0,75.4392,75.4585,75.2654,75.4199,59422.0
2022-12-16 10:30:00,78.14,78.22,78.0,78.05,33454.0,75.4296,75.5068,75.2944,75.3427,33454.0
2022-12-16 10:40:00,78.04,78.14,77.96,78.04,161256.0,75.333,75.4296,75.2558,75.333,161256.0
2022-12-16 10:50:00,78.03,78.21,78.02,78.2,31175.0,75.3234,75.4971,75.3137,75.4875,31175.0
2022-12-16 11:00:00,78.21,78.25,77.89,77.93,99182.0,75.4971,75.5357,75.1882,75.2268,99182.0
2022-12-16 11:10:00,77.9,78.21,77.87,78.12,174492.0,75.1979,75.4971,75.1689,75.4102,174492.0
2022-12-16 11:20:00,78.12,78.2,77.89,77.9,116318.0,75.4102,75.4875,75.1882,75.1979,116318.0
2022-12-16 11:30:00,77.9,78.02,77.78,77.8,43954.0,75.1979,75.3137,75.082,75.1013,43954.0
2022-12-16 11:40:00,77.8,77.91,77.74,77.75,35781.0,75.1013,75.2075,75.0434,75.0531,35781.0
2022-12-16 11:50:00,77.75,77.93,77.72,77.93,42236.0,75.0531,75.2268,75.0241,75.2268,42236.0
2022-12-16 12:00:00,77.94,77.96,77.69,77.7,30802.0,75.2365,75.2558,74.9952,75.0048,30802.0
2022-12-16 12:10:00,77.7,77.76,77.61,77.68,44033.0,75.0048,75.0627,74.9179,74.9855,44033.0
2022-12-16 12:20:00,77.68,77.68,77.57,77.63,38758.0,74.9855,74.9855,74.8793,74.9372,38758.0
2022-12-16 12:30:00,77.64,77.87,77.61,77.87,34194.0,74.9469,75.1689,74.9179,75.1689,34194.0
2022-12-16 12:40:00,77.85,77.9,77.76,77.81,33347.0,75.1496,75.1979,75.0627,75.111,33347.0
2022-12-16 12:50:00,77.8,77.85,77.59,77.64,45126.0,75.1013,75.1496,74.8986,74.9469,45126.0
2022-12-16 13:00:00,77.65,77.67,77.43,77.56,28084.0,74.9565,74.9759,74.7442,74.8697,28084.0
2022-12-16 13:10:00,77.56,77.69,77.54,77.6,34065.0,74.8697,74.9952,74.8504,74.9083,34065.0
2022-12-16 13:20:00,77.59,77.59,77.52,77.53,33954.0,74.8986,74.8986,74.8311,74.8407,33954.0
2022-12-16 13:30:00,77.54,77.74,77.53,77.67,31762.0,74.8504,75.0434,74.8407,74.9759,31762.0
2022-12-16 13:40:00,77.66,77.84,77.61,77.83,32923.0,74.9662,75.14,74.9179,75.1303,32923.0
2022-12-16 13:50:00,77.82,77.89,77.7,77.89,26383.0,75.1207,75.1882,75.0048,75.1882,26383.0
2022-12-16 14:00:00,77.89,77.89,77.64,77.65,56601.0,75.1882,75.1882,74.9469,74.9565,56601.0
2022-12-16 14:10:00,77.66,77.78,77.66,77.76,21987.0,74.9662,75.082,74.9662,75.0627,21987.0
2022-12-16 14:20:00,77.76,77.76,77.65,77.66,39527.0,75.0627,75.0627,74.9565,74.9662,39527.0
2022-12-16 14:30:00,77.66,77.68,77.6,77.6,45528.0,74.9662,74.9855,74.9083,74.9083,45528.0
2022-12-16 14:40:00,77.6,77.68,77.6,77.64,47212.0,74.9083,74.9855,74.9083,74.9469,47212.0
2022-12-16 14:50:00,77.64,77.77,77.61,77.71,57867.0,74.9469,75.0724,74.9179,75.0145,57867.0
2022-12-16 15:00:00,77.72,77.8,77.62,77.68,74877.0,75.0241,75.1013,74.9276,74.9855,74877.0
2022-12-16 15:10:00,77.68,77.81,77.63,77.74,122641.0,74.9855,75.111,74.9372,75.0434,122641.0
2022-12-16 15:20:00,77.73,77.89,77.72,77.89,293306.0,75.0338,75.1882,75.0241,75.1882,293306.0
2022-12-16 15:30:00,77.89,77.94,77.85,77.87,249030.0,75.1882,75.2365,75.1496,75.1689,249030.0
2022-12-16 15:40:00,77.87,77.98,77.77,77.86,479992.0,75.1689,75.2751,75.0724,75.1593,479992.0
2022-12-16 15:50:00,77.88,78.05,77.59,77.64,855681.0,75.1786,75.3427,74.8986,74.9469,855681.0
2022-12-19 09:30:00,78.0,78.51,77.82,78.35,194447.0,75.2944,75.7867,75.1207,75.6323,194447.0
2022-12-19 09:40:00,78.34,78.35,78.11,78.2,71160.0,75.6226,75.6323,75.4006,75.4875,71160.0
2022-12-19 09:50:00,78.2,78.28,78.05,78.27,72647.0,75.4875,75.5647,75.3427,75.555,72647.0
2022-12-19 10:00:00,78.27,78.41,78.1,78.4,59001.0,75.555,75.6902,75.3909,75.6805,59001.0
2022-12-19 10:10:00,78.39,78.64,78.37,78.64,53238.0,75.6709,75.9122,75.6516,75.9122,53238.0
2022-12-19 10:20:00,78.64,78.68,78.55,78.6,25340.0,75.9122,75.9508,75.8253,75.8736,25340.0
2022-12-19 10:30:00,78.58,78.62,78.45,78.54,40898.0,75.8543,75.8929,75.7288,75.8157,40898.0
2022-12-19 10:40:00,78.56,78.63,78.35,78.45,54440.0,75.835,75.9026,75.6323,75.7288,54440.0
2022-12-19 10:50:00,78.45,78.5,78.35,78.45,36831.0,75.7288,75.7771,75.6323,75.7288,36831.0
2022-12-19 11:00:00,78.46,78.54,78.43,78.46,28118.0,75.7385,75.8157,75.7095,75.7385,28118.0
2022-12-19 11:10:00,78.45,78.47,78.2,78.36,37006.0,75.7288,75.7481,75.4875,75.6419,37006.0
2022-12-19 11:20:00,78.35,78.49,78.34,78.44,26487.0,75.6323,75.7674,75.6226,75.7191,26487.0
2022-12-19 11:30:00,78.43,78.49,78.23,78.46,48098.0,75.7095,75.7674,75.5164,75.7385,48098.0
2022-12-19 11:40:00,78.46,78.46,78.2,78.26,38638.0,75.7385,75.7385,75.4875,75.5454,38638.0
2022-12-19 11:50:00,78.27,78.33,78.19,78.19,32940.0,75.555,75.613,75.4778,75.4778,32940.0
2022-12-19 12:00:00,78.17,78.23,78.16,78.18,16887.0,75.4585,75.5164,75.4489,75.4682,16887.0
2022-12-19 12:10:00,78.18,78.35,78.05,78.35,47923.0,75.4682,75.6323,75.3427,75.6323,47923.0
2022-12-19 12:20:00,78.33,78.33,78.1,78.11,16623.0,75.613,75.613,75.3909,75.4006,16623.0
2022-12-19 12:30:00,78.11,78.11,77.95,78.01,26343.0,75.4006,75.4006,75.2461,75.3041,26343.0
2022-12-19 12:40:00,78.01,78.16,78.01,78.15,29716.0,75.3041,75.4489,75.3041,75.4392,29716.0
2022-12-19 12:50:00,78.15,78.19,78.09,78.16,24899.0,75.4392,75.4778,75.3813,75.4489,24899.0
2022-12-19 13:00:00,78.16,78.21,78.06,78.09,37445.0,75.4489,75.4971,75.3523,75.3813,37445.0
2022-12-19 13:10:00,78.11,78.21,78.06,78.09,60201.0,75.4006,75.4971,75.3523,75.3813,60201.0
2022-12-19 13:20:00,78.09,78.14,78.08,78.14,19065.0,75.3813,75.4296,75.3716,75.4296,19065.0
2022-12-19 13:30:00,78.13,78.15,77.98,78.0,32810.0,75.4199,75.4392,75.2751,75.2944,32810.0
2022-12-19 13:40:00,78.02,78.06,77.95,78.05,48153.0,75.3137,75.3523,75.2461,75.3427,48153.0
2022-12-19 13:50:00,78.06,78.11,77.93,77.96,38056.0,75.3523,75.4006,75.2268,75.2558,38056.0
2022-12-19 14:00:00,77.96,77.97,77.86,77.97,40299.0,75.2558,75.2654,75.1593,75.2654,40299.0
2022-12-19 14:10:00,77.97,78.05,77.92,77.94,25880.0,75.2654,75.3427,75.2172,75.2365,25880.0
2022-12-19 14:20:00,77.94,78.0,77.89,77.89,27444.0,75.2365,75.2944,75.1882,75.1882,27444.0
2022-12-19 14:30:00,77.89,77.92,77.83,77.89,29136.0,75.1882,75.2172,75.1303,75.1882,29136.0
2022-12-19 14:40:00,77.89,77.92,77.78,77.81,31333.0,75.1882,75.2172,75.082,75.111,31333.0
2022-12-19 14:50:00,77.81,77.82,77.73,77.81,30694.0,75.111,75.1207,75.0338,75.111,30694.0
2022-12-19 15:00:00,77.81,77.81,77.63,77.69,37871.0,75.111,75.111,74.9372,74.9952,37871.0
2022-12-19 15:10:00,77.69,77.78,77.67,77.78,45368.0,74.9952,75.082,74.9759,75.082,45368.0
2022-12-19 15:20:00,77.79,77.96,77.78,77.88,42062.0,75.0917,75.2558,75.082,75.1786,42062.0
2022-12-19 15:30:00,77.91,78.09,77.85,78.07,66454.0,75.2075,75.3813,75.1496,75.362,66454.0
2022-12-19 15:40:00,78.07,78.12,77.95,78.05,73592.0,75.362,75.4102,75.2461,75.3427,73592.0
2022-12-19 15:50:00,78.05,78.21,78.01,78.08,309566.0,75.3427,75.4971,75.3041,75.3716,309566.0
2022-12-20 09:30:00,78.24,78.39,78.09,78.21,126644.0,75.5261,75.6709,75.3813,75.4971,126644.0
2022-12-20 09:40:00,78.2,78.21,77.68,77.7,55096.0,75.4875,75.4971,74.9855,75.0048,55096.0
2022-12-20 09:50:00,77.67,77.83,77.64,77.83,62156.0,74.9759,75.1303,74.9469,75.1303,62156.0
2022-12-20 10:00:00,77.84,78.0,77.72,77.85,67814.0,75.14,75.2944,75.0241,75.1496,67814.0
2022-12-20 10:10:00,77.87,78.09,77.81,78.04,26005.0,75.1689,75.3813,75.111,75.333,26005.0
2022-12-20 10:20:00,78.04,78.21,78.04,78.2,71722.0,75.333,75.4971,75.333,75.4875,71722.0
2022-12-20 10:30:00,78.23,78.26,78.06,78.09,33551.0,75.5164,75.5454,75.3523,75.3813,33551.0
2022-12-20 10:40:00,78.09,78.2,78.04,78.06,42928.0,75.3813,75.4875,75.333,75.3523,42928.0
2022-12-20 10:50:00,78.06,78.11,77.92,77.92,34992.0,75.3523,75.4006,75.2172,75.2172,34992.0
2022-12-20 11:00:00,77.92,78.04,77.86,77.97,73648.0,75.2172,75.333,75.1593,75.2654,73648.0
2022-12-20 11:10:00,77.96,77.96,77.66,77.71,36899.0,75.2558,75.2558,74.9662,75.0145,36899.0
2022-12-20 11:20:00,77.75,77.75,77.58,77.58,37563.0,75.0531,75.0531,74.889,74.889,37563.0
2022-12-20 11:30:00,77.58,77.65,77.51,77.64,58609.0,74.889,74.9565,74.8214,74.9469,58609.0
2022-12-20 11:40:00,77.65,77.79,77.62,77.78,33638.0,74.9565,75.0917,74.9276,75.082,33638.0
2022-12-20 11:50:00,77.78,77.93,77.72,77.91,23660.0,75.082,75.2268,75.0241,75.2075,23660.0
2022-12-20 12:00:00,77.92,78.04,77.91,78.0,30200.0,75.2172,75.333,75.2075,75.2944,30200.0
2022-12-20 12:10:00,78.0,78.07,77.97,77.99,19985.0,75.2944,75.362,75.2654,75.2848,19985.0
2022-12-20 12:20:00,77.98,78.15,77.97,78.08,26689.0,75.2751,75.4392,75.2654,75.3716,26689.0
2022-12-20 12:30:00,78.08,78.08,77.95,77.99,74666.0,75.3716,75.3716,75.2461,75.2848,74666.0
2022-12-20 12:40:00,78.0,78.14,78.0,78.08,26932.0,75.2944,75.4296,75.2944,75.3716,26932.0
2022-12-20 12:50:00,78.08,78.09,77.98,78.01,39298.0,75.3716,75.3813,75.2751,75.3041,39298.0
2022-12-20 13:00:00,78.0,78.03,77.92,77.93,46117.0,75.2944,75.3234,75.2172,75.2268,46117.0
2022-12-20 13:10:00,77.93,77.94,77.81,77.86,28262.0,75.2268,75.2365,75.111,75.1593,28262.0
2022-12-20 13:20:00,77.86,77.95,77.84,77.87,35222.0,75.1593,75.2461,75.14,75.1689,35222.0
2022-12-20 13:30:00,77.86,77.95,77.83,77.83,36936.0,75.1593,75.2461,75.1303,75.1303,36936.0
2022-12-20 13:40:00,77.85,77.88,77.79,77.82,35745.0,75.1496,75.1786,75.0917,75.1207,35745.0
2022-12-20 13:50:00,77.83,77.92,77.78,77.78,34768.0,75.1303,75.2172,75.082,75.082,34768.0
2022-12-20 14:00:00,77.79,77.82,77.74,77.78,71840.0,75.0917,75.1207,75.0434,75.082,71840.0
2022-12-20 14:10:00,77.79,77.81,77.68,77.72,58938.0,75.0917,75.111,74.9855,75.0241,58938.0
2022-12-20 14:20:00,77.71,77.77,77.68,77.7,57102.0,75.0145,75.0724,74.9855,75.0048,57102.0
2022-12-20 14:30:00,77.71,77.72,77.56,77.61,48114.0,75.0145,75.0241,74.8697,74.9179,48114.0
2022-12-20 14:40:00,77.61,77.68,77.56,77.65,38512.0,74.9179,74.9855,74.8697,74.9565,38512.0
2022-12-20 14:50:00,77.66,77.71,77.58,77.67,38157.0,74.9662,75.0145,74.889,74.9759,38157.0
2022-12-20 15:00:00,77.67,77.69,77.49,77.53,55005.0,74.9759,74.9952,74.8021,74.8407,55005.0
2022-12-20 15:10:00,77.53,77.67,77.53,77.66,70846.0,74.8407,74.9759,74.8407,74.9662,70846.0
2022-12-20 15:20:00,77.67,77.89,77.67,77.87,223595.0,74.9759,75.1882,74.9759,75.1689,223595.0
2022-12-20 15:30:00,77.87,77.91,77.77,77.88,68222.0,75.1689,75.2075,75.0724,75.1786,68222.0
2022-12-20 15:40:00,77.87,77.88,77.7,77.74,143450.0,75.1689,75.1786,75.0048,75.0434,143450.0
2022-12-20 15:50:00,77.74,77.74,77.47,77.59,483004.0,75.0434,75.0434,74.7828,74.8986,483004.0
2022-12-21 09:30:00,78.57,79.09,78.3,78.75,196887.0,75.8446,76.3466,75.584,76.0184,196887.0
2022-12-21 09:40:00,78.8,78.8,78.48,78.55,76275.0,76.0667,76.0667,75.7578,75.8253,76275.0
2022-12-21 09:50:00,78.52,78.59,78.43,78.53,54274.0,75.7964,75.8639,75.7095,75.806,54274.0
2022-12-21 10:00:00,78.55,78.67,78.51,78.53,71878.0,75.8253,75.9412,75.7867,75.806,71878.0
2022-12-21 10:10:00,78.54,78.54,78.28,78.29,96863.0,75.8157,75.8157,75.5647,75.5743,96863.0
2022-12-21 10:20:00,78.32,78.47,78.3,78.41,67124.0,75.6033,75.7481,75.584,75.6902,67124.0
2022-12-21 10:30:00,78.42,78.67,78.37,78.67,65862.0,75.6998,75.9412,75.6516,75.9412,65862.0
2022-12-21 10:40:00,78.67,78.77,78.66,78.73,61490.0,75.9412,76.0377,75.9315,75.9991,61490.0
2022-12-21 10:50:00,78.74,78.87,78.73,78.83,37807.0,76.0087,76.1342,75.9991,76.0956,37807.0
2022-12-21 11:00:00,78.84,79.12,78.84,79.11,37961.0,76.1053,76.3756,76.1053,76.3659,37961.0
2022-12-21 11:10:00,79.11,79.22,79.05,79.07,67370.0,76.3659,76.4721,76.308,76.3273,67370.0
2022-12-21 11:20:00,79.05,79.06,78.84,78.87,39830.0,76.308,76.3176,76.1053,76.1342,39830.0
2022-12-21 11:30:00,78.88,78.99,78.84,78.84,38389.0,76.1439,76.2501,76.1053,76.1053,38389.0
2022-12-21 11:40:00,78.82,78.86,78.74,78.75,30462.0,76.086,76.1246,76.0087,76.0184,30462.0
2022-12-21 11:50:00,78.74,78.79,78.65,78.66,36754.0,76.0087,76.057,75.9219,75.9315,36754.0
2022-12-21 12:00:00,78.66,78.69,78.59,78.61,27085.0,75.9315,75.9605,75.8639,75.8832,27085.0
2022-12-21 12:10:00,78.61,78.63,78.54,78.59,34094.0,75.8832,75.9026,75.8157,75.8639,34094.0
2022-12-21 12:20:00,78.59,78.64,78.51,78.55,31658.0,75.8639,75.9122,75.7867,75.8253,31658.0
2022-12-21 12:30:00,78.55,78.64,78.54,78.6,26116.0,75.8253,75.9122,75.8157,75.8736,26116.0
2022-12-21 12:40:00,78.61,78.64,78.49,78.52,36044.0,75.8832,75.9122,75.7674,75.7964,36044.0
2022-12-21 12:50:00,78.52,78.63,78.5,78.61,27488.0,75.7964,75.9026,75.7771,75.8832,27488.0
2022-12-21 13:00:00,78.61,78.74,78.58,78.72,31069.0,75.8832,76.0087,75.8543,75.9894,31069.0
2022-12-21 13:10:00,78.72,78.73,78.64,78.65,28942.0,75.9894,75.9991,75.9122,75.9219,28942.0
2022-12-21 13:20:00,78.65,78.66,78.52,78.59,28092.0,75.9219,75.9315,75.7964,75.8639,28092.0
2022-12-21 13:30:00,78.59,78.7,78.57,78.69,32556.0,75.8639,75.9701,75.8446,75.9605,32556.0
2022-12-21 13:40:00,78.69,78.81,78.6,78.79,27407.0,75.9605,76.0763,75.8736,76.057,27407.0
2022-12-21 13:50:00,78.78,78.8,78.72,78.76,24752.0,76.0474,76.0667,75.9894,76.028,24752.0
2022-12-21 14:00:00,78.76,78.9,78.76,78.87,44128.0,76.028,76.1632,76.028,76.1342,44128.0
2022-12-21 14:10:00,78.87,78.93,78.79,78.8,43548.0,76.1342,76.1921,76.057,76.0667,43548.0
2022-12-21 14:20:00,78.8,78.82,78.69,78.71,43148.0,76.0667,76.086,75.9605,75.9798,43148.0
2022-12-21 14:30:00,78.7,78.78,78.65,78.67,37110.0,75.9701,76.0474,75.9219,75.9412,37110.0
2022-12-21 14:40:00,78.67,78.74,78.6,78.68,37571.0,75.9412,76.0087,75.8736,75.9508,37571.0
2022-12-21 14:50:00,78.68,78.69,78.58,78.66,39347.0,75.9508,75.9605,75.8543,75.9315,39347.0
2022-12-21 15:00:00,78.66,78.72,78.56,78.57,38737.0,75.9315,75.9894,75.835,75.8446,38737.0
2022-12-21 15:10:00,78.57,78.69,78.56,78.65,41820.0,75.8446,75.9605,75.835,75.9219,41820.0
2022-12-21 15:20:00,78.65,78.67,78.48,78.49,47573.0,75.9219,75.9412,75.7578,75.7674,47573.0
2022-12-21 15:30:00,78.49,78.57,78.48,78.49,71120.0,75.7674,75.8446,75.7578,75.7674,71120.0
2022-12-21 15:40:00,78.5,78.69,78.49,78.65,102796.0,75.7771,75.9605,75.7674,75.9219,102796.0
2022-12-21 15:50:00,78.65,78.84,78.54,78.84,340699.0,75.9219,76.1053,75.8157,76.1053,340699.0
2022-12-22 09:30:00,78.15,78.15,77.77,77.93,161275.0,75.4392,75.4392,75.0724,75.2268,161275.0
2022-12-22 09:40:00,77.95,77.97,77.63,77.82,123596.0,75.2461,75.2654,74.9372,75.1207,123596.0
2022-12-22 09:50:00,77.84,77.88,77.72,77.77,67970.0,75.14,75.1786,75.0241,75.0724,67970.0
2022-12-22 10:00:00,77.75,77.76,77.44,77.61,57087.0,75.0531,75.0627,74.7538,74.9179,57087.0
2022-12-22 10:10:00,77.61,77.71,77.53,77.7,48832.0,74.9179,75.0145,74.8407,75.0048,48832.0
2022-12-22 10:20:00,77.7,77.84,77.68,77.79,44531.0,75.0048,75.14,74.9855,75.0917,44531.0
2022-12-22 10:30:00,77.8,77.92,77.74,77.75,42331.0,75.1013,75.2172,75.0434,75.0531,42331.0
2022-12-22 10:40:00,77.75,77.91,77.69,77.85,45971.0,75.0531,75.2075,74.9952,75.1496,45971.0
2022-12-22 10:50:00,77.85,77.92,77.77,77.87,43489.0,75.1496,75.2172,75.0724,75.1689,43489.0
2022-12-22 11:00:00,77.87,78.0,77.78,77.91,46226.0,75.1689,75.2944,75.082,75.2075,46226.0
2022-12-22 11:10:00,77.91,78.01,77.84,77.89,25127.0,75.2075,75.3041,75.14,75.1882,25127.0
2022-12-22 11:20:00,77.89,77.96,77.8,77.83,30504.0,75.1882,75.2558,75.1013,75.1303,30504.0
2022-12-22 11:30:00,77.84,78.03,77.83,77.88,44548.0,75.14,75.3234,75.1303,75.1786,44548.0
2022-12-22 11:40:00,77.88,77.88,77.73,77.75,32395.0,75.1786,75.1786,75.0338,75.0531,32395.0
2022-12-22 11:50:00,77.75,77.95,77.74,77.95,19542.0,75.0531,75.2461,75.0434,75.2461,19542.0
2022-12-22 12:00:00,77.95,77.96,77.85,77.86,26718.0,75.2461,75.2558,75.1496,75.1593,26718.0
2022-12-22 12:10:00,77.87,77.9,77.82,77.85,38604.0,75.1689,75.1979,75.1207,75.1496,38604.0
2022-12-22 12:20:00,77.86,77.87,77.66,77.68,42258.0,75.1593,75.1689,74.9662,74.9855,42258.0
2022-12-22 12:30:00,77.7,77.71,77.53,77.56,31097.0,75.0048,75.0145,74.8407,74.8697,31097.0
2022-12-22 12:40:00,77.59,77.6,77.49,77.56,23629.0,74.8986,74.9083,74.8021,74.8697,23629.0
2022-12-22 12:50:00,77.56,77.61,77.55,77.6,32802.0,74.8697,74.9179,74.86,74.9083,32802.0
2022-12-22 13:00:00,77.61,77.61,77.31,77.33,26521.0,74.9179,74.9179,74.6283,74.6476,26521.0
2022-12-22 13:10:00,77.32,77.5,77.32,77.49,21060.0,74.638,74.8118,74.638,74.8021,21060.0
2022-12-22 13:20:00,77.48,77.57,77.43,77.51,30897.0,74.7924,74.8793,74.7442,74.8214,30897.0
2022-12-22 13:30:00,77.5,77.51,77.38,77.51,26869.0,74.8118,74.8214,74.6959,74.8214,26869.0
2022-12-22 13:40:00,77.51,77.58,77.48,77.5,40767.0,74.8214,74.889,74.7924,74.8118,40767.0
2022-12-22 13:50:00,77.51,77.52,77.41,77.42,52545.0,74.8214,74.8311,74.7249,74.7345,52545.0
2022-12-22 14:00:00,77.44,77.52,77.4,77.48,71678.0,74.7538,74.8311,74.7152,74.7924,71678.0
2022-12-22 14:10:00,77.49,77.71,77.48,77.67,52906.0,74.8021,75.0145,74.7924,74.9759,52906.0
2022-12-22 14:20:00,77.68,77.84,77.64,77.84,46993.0,74.9855,75.14,74.9469,75.14,46993.0
2022-12-22 14:30:00,77.83,78.01,77.8,77.93,78504.0,75.1303,75.3041,75.1013,75.2268,78504.0
2022-12-22 14:40:00,77.93,77.99,77.81,77.99,61640.0,75.2268,75.2848,75.111,75.2848,61640.0
2022-12-22 14:50:00,78.01,78.18,77.95,78.16,36889.0,75.3041,75.4682,75.2461,75.4489,36889.0
2022-12-22 15:00:00,78.17,78.2,78.04,78.16,26395.0,75.4585,75.4875,75.333,75.4489,26395.0
2022-12-22 15:10:00,78.17,78.21,78.06,78.13,26877.0,75.4585,75.4971,75.3523,75.4199,26877.0
2022-12-22 15:20:00,78.15,78.31,78.12,78.3,39478.0,75.4392,75.5937,75.4102,75.584,39478.0
2022-12-22 15:30:00,78.32,78.37,78.14,78.16,53956.0,75.6033,75.6516,75.4296,75.4489,53956.0
2022-12-22 15:40:00,78.19,78.2,78.04,78.14,70453.0,75.4778,75.4875,75.333,75.4296,70453.0
2022-12-22 15:50:00,78.15,78.42,78.14,78.4,271403.0,75.4392,75.6998,75.4296,75.6805,271403.0
2022-12-23 09:30:00,78.36,78.55,78.0,78.15,55756.0,75.6419,75.8253,75.2944,75.4392,55756.0
2022-12-23 09:40:00,78.16,78.49,78.12,78.4,25177.0,75.4489,75.7674,75.4102,75.6805,25177.0
2022-12-23 09:50:00,78.48,78.61,78.37,78.53,48556.0,75.7578,75.8832,75.6516,75.806,48556.0
2022-12-23 10:00:00,78.6,78.93,78.5,78.67,53133.0,75.8736,76.1921,75.7771,75.9412,53133.0
2022-12-23 10:10:00,78.7,78.82,78.64,78.81,19844.0,75.9701,76.086,75.9122,76.0763,19844.0
2022-12-23 10:20:00,78.81,78.85,78.7,78.78,32046.0,76.0763,76.1149,75.9701,76.0474,32046.0
2022-12-23 10:30:00,78.78,78.99,78.78,78.95,22982.0,76.0474,76.2501,76.0474,76.2115,22982.0
2022-12-23 10:40:00,78.95,78.97,78.87,78.9,19708.0,76.2115,76.2308,76.1342,76.1632,19708.0
2022-12-23 10:50:00,78.89,78.89,78.74,78.79,26033.0,76.1535,76.1535,76.0087,76.057,26033.0
2022-12-23 11:00:00,78.78,78.81,78.66,78.78,31107.0,76.0474,76.0763,75.9315,76.0474,31107.0
2022-12-23 11:10:00,78.8,78.89,78.75,78.83,19797.0,76.0667,76.1535,76.0184,76.0956,19797.0
2022-12-23 11:20:00,78.84,78.92,78.79,78.92,32368.0,76.1053,76.1825,76.057,76.1825,32368.0
2022-12-23 11:30:00,78.94,79.03,78.94,79.0,30922.0,76.2018,76.2887,76.2018,76.2597,30922.0
2022-12-23 11:40:00,79.0,79.19,78.97,79.15,57915.0,76.2597,76.4431,76.2308,76.4045,57915.0
2022-12-23 11:50:00,79.17,79.19,79.07,79.11,28956.0,76.4238,76.4431,76.3273,76.3659,28956.0
2022-12-23 12:00:00,79.11,79.18,79.08,79.13,40746.0,76.3659,76.4335,76.3369,76.3852,40746.0
2022-12-23 12:10:00,79.11,79.21,79.1,79.16,26874.0,76.3659,76.4624,76.3563,76.4142,26874.0
2022-12-23 12:20:00,79.18,79.22,79.14,79.15,28421.0,76.4335,76.4721,76.3949,76.4045,28421.0
2022-12-23 12:30:00,79.15,79.38,79.15,79.29,32815.0,76.4045,76.6265,76.4045,76.5397,32815.0
2022-12-23 12:40:00,79.29,79.3,79.12,79.16,18585.0,76.5397,76.5493,76.3756,76.4142,18585.0
2022-12-23 12:50:00,79.14,79.19,79.12,79.16,17519.0,76.3949,76.4431,76.3756,76.4142,17519.0
2022-12-23 13:00:00,79.17,79.32,79.13,79.31,26166.0,76.4238,76.5686,76.3852,76.559,26166.0
2022-12-23 13:10:00,79.31,79.32,79.2,79.22,20948.0,76.559,76.5686,76.4528,76.4721,20948.0
2022-12-23 13:20:00,79.23,79.33,79.18,79.31,17611.0,76.4817,76.5783,76.4335,76.559,17611.0
2022-12-23 13:30:00,79.32,79.35,79.26,79.29,29455.0,76.5686,76.5976,76.5107,76.5397,29455.0
2022-12-23 13:40:00,79.29,79.34,79.14,79.26,31939.0,76.5397,76.5879,76.3949,76.5107,31939.0
2022-12-23 13:50:00,79.25,79.32,79.22,79.28,23310.0,76.501,76.5686,76.4721,76.53,23310.0
2022-12-23 14:00:00,79.28,79.3,79.13,79.14,24137.0,76.53,76.5493,76.3852,76.3949,24137.0
2022-12-23 14:10:00,79.13,79.22,79.11,79.2,35345.0,76.3852,76.4721,76.3659,76.4528,35345.0
2022-12-23 14:20:00,79.22,79.24,79.07,79.07,24239.0,76.4721,76.4914,76.3273,76.3273,24239.0
2022-12-23 14:30:00,79.08,79.25,79.08,79.23,27293.0,76.3369,76.501,76.3369,76.4817,27293.0
2022-12-23 14:40:00,79.23,79.25,79.16,79.19,31904.0,76.4817,76.501,76.4142,76.4431,31904.0
2022-12-23 14:50:00,79.2,79.34,79.19,79.33,23191.0,76.4528,76.5879,76.4431,76.5783,23191.0
2022-12-23 15:00:00,79.34,79.45,79.28,79.3,26215.0,76.5879,76.6941,76.53,76.5493,26215.0
2022-12-23 15:10:00,79.3,79.41,79.29,79.32,30379.0,76.5493,76.6555,76.5397,76.5686,30379.0
2022-12-23 15:20:00,79.33,79.34,79.23,79.26,28518.0,76.5783,76.5879,76.4817,76.5107,28518.0
2022-12-23 15:30:00,79.25,79.27,79.14,79.18,42119.0,76.501,76.5204,76.3949,76.4335,42119.0
2022-12-23 15:40:00,79.17,79.37,79.15,79.33,78374.0,76.4238,76.6169,76.4045,76.5783,78374.0
2022-12-23 15:50:00,79.32,79.5,79.24,79.49,231430.0,76.5686,76.7424,76.4914,76.7327,231430.0
2022-12-27 09:30:00,79.65,80.0,79.35,79.64,126990.0,76.8872,77.225,76.5976,76.8775,126990.0
2022-12-27 09:40:00,79.64,79.67,79.24,79.29,55717.0,76.8775,76.9065,76.4914,76.5397,55717.0
2022-12-27 09:50:00,79.3,79.36,79.16,79.3,39297.0,76.5493,76.6072,76.4142,76.5493,39297.0
2022-12-27 10:00:00,79.28,79.33,79.16,79.23,33779.0,76.53,76.5783,76.4142,76.4817,33779.0
2022-12-27 10:10:00,79.24,79.51,79.13,79.46,71672.0,76.4914,76.752,76.3852,76.7038,71672.0
2022-12-27 10:20:00,79.47,79.65,79.44,79.56,57425.0,76.7134,76.8872,76.6845,76.8003,57425.0
2022-12-27 10:30:00,79.58,79.59,79.37,79.39,104021.0,76.8196,76.8293,76.6169,76.6362,104021.0
2022-12-27 10:40:00,79.39,79.4,79.17,79.18,94076.0,76.6362,76.6458,76.4238,76.4335,94076.0
2022-12-27 10:50:00,79.18,79.34,79.11,79.17,59154.0,76.4335,76.5879,76.3659,76.4238,59154.0
2022-12-27 11:00:00,79.16,79.34,79.13,79.29,48675.0,76.4142,76.5879,76.3852,76.5397,48675.0
2022-12-27 11:10:00,79.29,79.32,79.16,79.19,31806.0,76.5397,76.5686,76.4142,76.4431,31806.0
2022-12-27 11:20:00,79.19,79.31,79.09,79.3,29530.0,76.4431,76.559,76.3466,76.5493,29530.0
2022-12-27 11:30:00,79.3,79.45,79.28,79.45,41003.0,76.5493,76.6941,76.53,76.6941,41003.0
2022-12-27 11:40:00,79.45,79.59,79.42,79.56,37956.0,76.6941,76.8293,76.6652,76.8003,37956.0
2022-12-27 11:50:00,79.57,79.64,79.51,79.57,35218.0,76.8099,76.8775,76.752,76.8099,35218.0
2022-12-27 12:00:00,79.57,79.62,79.55,79.59,29596.0,76.8099,76.8582,76.7906,76.8293,29596.0
2022-12-27 12:10:00,79.59,79.7,79.58,79.64,41929.0,76.8293,76.9354,76.8196,76.8775,41929.0
2022-12-27 12:20:00,79.65,79.65,79.39,79.39,19988.0,76.8872,76.8872,76.6362,76.6362,19988.0
2022-12-27 12:30:00,79.38,79.43,79.3,79.31,25176.0,76.6265,76.6748,76.5493,76.559,25176.0
2022-12-27 12:40:00,79.33,79.35,79.09,79.14,33656.0,76.5783,76.5976,76.3466,76.3949,33656.0
2022-12-27 12:50:00,79.14,79.25,79.13,79.24,27068.0,76.3949,76.501,76.3852,76.4914,27068.0
2022-12-27 13:00:00,79.24,79.43,79.23,79.38,35934.0,76.4914,76.6748,76.4817,76.6265,35934.0
2022-12-27 13:10:00,79.38,79.38,79.11,79.12,76880.0,76.6265,76.6265,76.3659,76.3756,76880.0
2022-12-27 13:20:00,79.13,79.14,79.07,79.07,34019.0,76.3852,76.3949,76.3273,76.3273,34019.0
2022-12-27 13:30:00,79.08,79.08,78.95,79.04,27985.0,76.3369,76.3369,76.2115,76.2983,27985.0
2022-12-27 13:40:00,79.05,79.1,78.99,79.07,39375.0,76.308,76.3563,76.2501,76.3273,39375.0
2022-12-27 13:50:00,79.07,79.07,78.91,78.94,37133.0,76.3273,76.3273,76.1728,76.2018,37133.0
2022-12-27 14:00:00,78.94,79.18,78.93,79.18,38344.0,76.2018,76.4335,76.1921,76.4335,38344.0
2022-12-27 14:10:00,79.17,79.22,79.08,79.11,41304.0,76.4238,76.4721,76.3369,76.3659,41304.0
2022-12-27 14:20:00,79.09,79.13,79.03,79.12,40312.0,76.3466,76.3852,76.2887,76.3756,40312.0
2022-12-27 14:30:00,79.11,79.17,79.08,79.16,36838.0,76.3659,76.4238,76.3369,76.4142,36838.0
2022-12-27 14:40:00,79.16,79.16,78.98,79.07,34269.0,76.4142,76.4142,76.2404,76.3273,34269.0
2022-12-27 14:50:00,79.07,79.11,79.02,79.06,37211.0,76.3273,76.3659,76.279,76.3176,37211.0
2022-12-27 15:00:00,79.06,79.12,78.97,79.06,39360.0,76.3176,76.3756,76.2308,76.3176,39360.0
2022-12-27 15:10:00,79.04,79.12,79.0,79.09,42042.0,76.2983,76.3756,76.2597,76.3466,42042.0
2022-12-27 15:20:00,79.09,79.13,79.03,79.13,64060.0,76.3466,76.3852,76.2887,76.3852,64060.0
2022-12-27 15:30:00,79.14,79.19,79.03,79.13,83844.0,76.3949,76.4431,76.2887,76.3852,83844.0
2022-12-27 15:40:00,79.13,79.18,79.03,79.04,80404.0,76.3852,76.4335,76.2887,76.2983,80404.0
2022-12-27 15:50:00,79.03,79.19,78.92,79.0,391810.0,76.2887,76.4431,76.1825,76.2597,391810.0
2022-12-28 09:30:00,78.96,79.17,78.62,79.17,113468.0,76.2211,76.4238,75.8929,76.4238,113468.0
2022-12-28 09:40:00,79.19,79.33,79.15,79.31,42684.0,76.4431,76.5783,76.4045,76.559,42684.0
2022-12-28 09:50:00,79.3,79.3,79.03,79.09,31194.0,76.5493,76.5493,76.2887,76.3466,31194.0
2022-12-28 10:00:00,79.1,79.18,79.04,79.1,40199.0,76.3563,76.4335,76.2983,76.3563,40199.0
2022-12-28 10:10:00,79.09,79.16,79.0,79.03,27570.0,76.3466,76.4142,76.2597,76.2887,27570.0
2022-12-28 10:20:00,79.02,79.13,78.78,78.81,69062.0,76.279,76.3852,76.0474,76.0763,69062.0
2022-12-28 10:30:00,78.79,78.86,78.76,78.84,83896.0,76.057,76.1246,76.028,76.1053,83896.0
2022-12-28 10:40:00,78.84,78.87,78.55,78.56,42746.0,76.1053,76.1342,75.8253,75.835,42746.0
2022-12-28 10:50:00,78.55,78.55,78.38,78.39,106826.0,75.8253,75.8253,75.6612,75.6709,106826.0
2022-12-28 11:00:00,78.38,78.48,78.25,78.28,53005.0,75.6612,75.7578,75.5357,75.5647,53005.0
2022-12-28 11:10:00,78.28,78.5,78.28,78.36,44704.0,75.5647,75.7771,75.5647,75.6419,44704.0
2022-12-28 11:20:00,78.35,78.4,78.29,78.39,24588.0,75.6323,75.6805,75.5743,75.6709,24588.0
2022-12-28 11:30:00,78.39,78.42,78.31,78.39,42468.0,75.6709,75.6998,75.5937,75.6709,42468.0
2022-12-28 11:40:00,78.39,78.5,78.38,78.38,27800.0,75.6709,75.7771,75.6612,75.6612,27800.0
2022-12-28 11:50:00,78.38,78.49,78.38,78.45,39803.0,75.6612,75.7674,75.6612,75.7288,39803.0
2022-12-28 12:00:00,78.45,78.47,78.3,78.44,26339.0,75.7288,75.7481,75.584,75.7191,26339.0
2022-12-28 12:10:00,78.44,78.47,78.35,78.43,19610.0,75.7191,75.7481,75.6323,75.7095,19610.0
2022-12-28 12:20:00,78.42,78.54,78.38,78.53,25327.0,75.6998,75.8157,75.6612,75.806,25327.0
2022-12-28 12:30:00,78.52,78.67,78.51,78.66,41406.0,75.7964,75.9412,75.7867,75.9315,41406.0
2022-12-28 12:40:00,78.67,78.82,78.66,78.81,22110.0,75.9412,76.086,75.9315,76.0763,22110.0
2022-12-28 12:50:00,78.81,78.89,78.78,78.86,18129.0,76.0763,76.1535,76.0474,76.1246,18129.0
2022-12-28 13:00:00,78.87,79.01,78.85,78.98,32668.0,76.1342,76.2694,76.1149,76.2404,32668.0
2022-12-28 13:10:00,78.98,79.03,78.96,79.02,46505.0,76.2404,76.2887,76.2211,76.279,46505.0
2022-12-28 13:20:00,79.01,79.01,78.85,78.91,38706.0,76.2694,76.2694,76.1149,76.1728,38706.0
2022-12-28 13:30:00,78.9,78.95,78.8,78.81,42659.0,76.1632,76.2115,76.0667,76.0763,42659.0
2022-12-28 13:40:00,78.81,78.93,78.8,78.89,32088.0,76.0763,76.1921,76.0667,76.1535,32088.0
2022-12-28 13:50:00,78.89,78.97,78.85,78.91,22011.0,76.1535,76.2308,76.1149,76.1728,22011.0
2022-12-28 14:00:00,78.91,79.01,78.89,78.91,22928.0,76.1728,76.2694,76.1535,76.1728,22928.0
2022-12-28 14:10:00,78.91,78.93,78.79,78.85,31625.0,76.1728,76.1921,76.057,76.1149,31625.0
2022-12-28 14:20:00,78.85,78.9,78.79,78.86,29421.0,76.1149,76.1632,76.057,76.1246,29421.0
2022-12-28 14:30:00,78.86,78.96,78.85,78.92,31352.0,76.1246,76.2211,76.1149,76.1825,31352.0
2022-12-28 14:40:00,78.93,79.08,78.93,79.02,33760.0,76.1921,76.3369,76.1921,76.279,33760.0
2022-12-28 14:50:00,78.99,79.03,78.92,78.93,45549.0,76.2501,76.2887,76.1825,76.1921,45549.0
2022-12-28 15:00:00,78.93,78.94,78.75,78.77,42204.0,76.1921,76.2018,76.0184,76.0377,42204.0
2022-12-28 15:10:00,78.77,78.79,78.62,78.68,47618.0,76.0377,76.057,75.8929,75.9508,47618.0
2022-12-28 15:20:00,78.67,78.68,78.57,78.61,35495.0,75.9412,75.9508,75.8446,75.8832,35495.0
2022-12-28 15:30:00,78.61,78.76,78.59,78.74,59626.0,75.8832,76.028,75.8639,76.0087,59626.0
2022-12-28 15:40:00,78.75,78.78,78.67,78.73,78627.0,76.0184,76.0474,75.9412,75.9991,78627.0
2022-12-28 15:50:00,78.74,78.77,78.64,78.68,300778.0,76.0087,76.0377,75.9122,75.9508,300778.0
2022-12-29 09:30:00,79.13,79.47,78.95,79.25,79562.0,76.3852,76.7134,76.2115,76.501,79562.0
2022-12-29 09:40:00,79.26,79.44,79.26,79.36,29172.0,76.5107,76.6845,76.5107,76.6072,29172.0
2022-12-29 09:50:00,79.38,79.39,78.98,79.26,62620.0,76.6265,76.6362,76.2404,76.5107,62620.0
2022-12-29 10:00:00,79.25,79.48,79.2,79.4,50096.0,76.501,76.7231,76.4528,76.6458,50096.0
2022-12-29 10:10:00,79.4,79.53,79.38,79.5,29269.0,76.6458,76.7713,76.6265,76.7424,29269.0
2022-12-29 10:20:00,79.47,79.55,79.41,79.5,23725.0,76.7134,76.7906,76.6555,76.7424,23725.0
2022-12-29 10:30:00,79.51,79.61,79.46,79.46,19599.0,76.752,76.8486,76.7038,76.7038,19599.0
2022-12-29 10:40:00,79.47,79.54,79.38,79.46,25348.0,76.7134,76.781,76.6265,76.7038,25348.0
2022-12-29 10:50:00,79.46,79.61,79.45,79.59,42685.0,76.7038,76.8486,76.6941,76.8293,42685.0
2022-12-29 11:00:00,79.59,79.68,79.53,79.54,29531.0,76.8293,76.9161,76.7713,76.781,29531.0
2022-12-29 11:10:00,79.54,79.54,79.4,79.45,32154.0,76.781,76.781,76.6458,76.6941,32154.0
2022-12-29 11:20:00,79.47,79.5,79.37,79.41,64255.0,76.7134,76.7424,76.6169,76.6555,64255.0
2022-12-29 11:30:00,79.39,79.55,79.36,79.53,40839.0,76.6362,76.7906,76.6072,76.7713,40839.0
2022-12-29 11:40:00,79.55,79.62,79.51,79.59,42979.0,76.7906,76.8582,76.752,76.8293,42979.0
2022-12-29 11:50:00,79.6,79.75,79.58,79.74,38710.0,76.8389,76.9837,76.8196,76.9741,38710.0
2022-12-29 12:00:00,79.74,79.87,79.73,79.86,45848.0,76.9741,77.0995,76.9644,77.0899,45848.0
2022-12-29 12:10:00,79.86,79.89,79.62,79.65,45321.0,77.0899,77.1188,76.8582,76.8872,45321.0
2022-12-29 12:20:00,79.64,79.68,79.58,79.59,27459.0,76.8775,76.9161,76.8196,76.8293,27459.0
2022-12-29 12:30:00,79.58,79.64,79.49,79.53,23082.0,76.8196,76.8775,76.7327,76.7713,23082.0
2022-12-29 12:40:00,79.53,79.63,79.51,79.59,15180.0,76.7713,76.8679,76.752,76.8293,15180.0
2022-12-29 12:50:00,79.59,79.68,79.57,79.66,12019.0,76.8293,76.9161,76.8099,76.8968,12019.0
2022-12-29 13:00:00,79.66,79.73,79.54,79.56,26498.0,76.8968,76.9644,76.781,76.8003,26498.0
2022-12-29 13:10:00,79.57,79.66,79.52,79.64,29483.0,76.8099,76.8968,76.7617,76.8775,29483.0
2022-12-29 13:20:00,79.63,79.64,79.56,79.63,18582.0,76.8679,76.8775,76.8003,76.8679,18582.0
2022-12-29 13:30:00,79.64,79.66,79.58,79.64,22521.0,76.8775,76.8968,76.8196,76.8775,22521.0
2022-12-29 13:40:00,79.63,79.74,79.63,79.74,28556.0,76.8679,76.9741,76.8679,76.9741,28556.0
2022-12-29 13:50:00,79.73,79.74,79.53,79.56,41022.0,76.9644,76.9741,76.7713,76.8003,41022.0
2022-12-29 14:00:00,79.56,79.71,79.55,79.63,27372.0,76.8003,76.9451,76.7906,76.8679,27372.0
2022-12-29 14:10:00,79.63,79.73,79.6,79.69,19502.0,76.8679,76.9644,76.8389,76.9258,19502.0
2022-12-29 14:20:00,79.68,79.76,79.63,79.71,28471.0,76.9161,76.9934,76.8679,76.9451,28471.0
2022-12-29 14:30:00,79.7,79.78,79.67,79.75,18670.0,76.9354,77.0127,76.9065,76.9837,18670.0
2022-12-29 14:40:00,79.75,79.78,79.68,79.69,31691.0,76.9837,77.0127,76.9161,76.9258,31691.0
2022-12-29 14:50:00,79.7,79.74,79.62,79.62,36570.0,76.9354,76.9741,76.8582,76.8582,36570.0
2022-12-29 15:00:00,79.61,79.62,79.47,79.49,36615.0,76.8486,76.8582,76.7134,76.7327,36615.0
2022-12-29 15:10:00,79.5,79.53,79.33,79.39,43418.0,76.7424,76.7713,76.5783,76.6362,43418.0
2022-12-29 15:20:00,79.38,79.49,79.37,79.38,45893.0,76.6265,76.7327,76.6169,76.6265,45893.0
2022-12-29 15:30:00,79.39,79.4,79.26,79.33,72215.0,76.6362,76.6458,76.5107,76.5783,72215.0
2022-12-29 15:40:00,79.34,79.46,79.3,79.45,69837.0,76.5879,76.7038,76.5493,76.6941,69837.0
2022-12-29 15:50:00,79.45,79.51,79.32,79.35,296434.0,76.6941,76.752,76.5686,76.5976,296434.0
2022-12-30 09:30:00,78.92,79.02,78.63,78.97,68214.0,76.1825,76.279,75.9026,76.2308,68214.0
2022-12-30 09:40:00,78.95,79.06,78.84,78.89,34655.0,76.2115,76.3176,76.1053,76.1535,34655.0
2022-12-30 09:50:00,78.93,79.07,78.85,79.0,74871.0,76.1921,76.3273,76.1149,76.2597,74871.0
2022-12-30 10:00:00,79.0,79.24,78.97,79.22,26639.0,76.2597,76.4914,76.2308,76.4721,26639.0
2022-12-30 10:10:00,79.24,79.47,79.18,79.46,43630.0,76.4914,76.7134,76.4335,76.7038,43630.0
2022-12-30 10:20:00,79.45,79.53,79.34,79.4,49710.0,76.6941,76.7713,76.5879,76.6458,49710.0
2022-12-30 10:30:00,79.39,79.41,79.25,79.36,38313.0,76.6362,76.6555,76.501,76.6072,38313.0
2022-12-30 10:40:00,79.37,79.42,79.27,79.38,37069.0,76.6169,76.6652,76.5204,76.6265,37069.0
2022-12-30 10:50:00,79.39,79.4,79.2,79.26,62160.0,76.6362,76.6458,76.4528,76.5107,62160.0
2022-12-30 11:00:00,79.26,79.33,79.23,79.3,47385.0,76.5107,76.5783,76.4817,76.5493,47385.0
2022-12-30 11:10:00,79.3,79.54,79.29,79.43,53877.0,76.5493,76.781,76.5397,76.6748,53877.0
2022-12-30 11:20:00,79.43,79.46,79.36,79.41,34732.0,76.6748,76.7038,76.6072,76.6555,34732.0
2022-12-30 11:30:00,79.41,79.71,79.39,79.65,38787.0,76.6555,76.9451,76.6362,76.8872,38787.0
2022-12-30 11:40:00,79.65,79.7,79.54,79.57,26726.0,76.8872,76.9354,76.781,76.8099,26726.0
2022-12-30 11:50:00,79.59,79.72,79.58,79.67,25528.0,76.8293,76.9547,76.8196,76.9065,25528.0
2022-12-30 12:00:00,79.68,79.69,79.6,79.63,31178.0,76.9161,76.9258,76.8389,76.8679,31178.0
2022-12-30 12:10:00,79.64,79.68,79.51,79.6,28167.0,76.8775,76.9161,76.752,76.8389,28167.0
2022-12-30 12:20:00,79.59,79.64,79.56,79.6,14117.0,76.8293,76.8775,76.8003,76.8389,14117.0
2022-12-30 12:30:00,79.6,79.68,79.55,79.6,21214.0,76.8389,76.9161,76.7906,76.8389,21214.0
2022-12-30 12:40:00,79.62,79.68,79.56,79.64,35965.0,76.8582,76.9161,76.8003,76.8775,35965.0
2022-12-30 12:50:00,79.65,79.69,79.52,79.63,39153.0,76.8872,76.9258,76.7617,76.8679,39153.0
2022-12-30 13:00:00,79.62,79.62,79.51,79.53,15798.0,76.8582,76.8582,76.752,76.7713,15798.0
2022-12-30 13:10:00,79.53,79.53,79.39,79.42,24038.0,76.7713,76.7713,76.6362,76.6652,24038.0
2022-12-30 13:20:00,79.4,79.41,79.07,79.21,29441.0,76.6458,76.6555,76.3273,76.4624,29441.0
2022-12-30 13:30:00,79.25,79.35,79.24,79.27,28810.0,76.501,76.5976,76.4914,76.5204,28810.0
2022-12-30 13:40:00,79.27,79.29,79.18,79.19,23320.0,76.5204,76.5397,76.4335,76.4431,23320.0
2022-12-30 13:50:00,79.22,79.32,79.21,79.28,17795.0,76.4721,76.5686,76.4624,76.53,17795.0
2022-12-30 14:00:00,79.31,79.34,79.16,79.19,29779.0,76.559,76.5879,76.4142,76.4431,29779.0
2022-12-30 14:10:00,79.18,79.26,79.16,79.23,24705.0,76.4335,76.5107,76.4142,76.4817,24705.0
2022-12-30 14:20:00,79.22,79.27,79.17,79.26,27852.0,76.4721,76.5204,76.4238,76.5107,27852.0
2022-12-30 14:30:00,79.26,79.32,79.23,79.25,24476.0,76.5107,76.5686,76.4817,76.501,24476.0
2022-12-30 14:40:00,79.25,79.32,79.13,79.19,38854.0,76.501,76.5686,76.3852,76.4431,38854.0
2022-12-30 14:50:00,79.18,79.27,79.14,79.19,20990.0,76.4335,76.5204,76.3949,76.4431,20990.0
2022-12-30 15:00:00,79.19,79.37,79.18,79.34,26521.0,76.4431,76.6169,76.4335,76.5879,26521.0
2022-12-30 15:10:00,79.34,79.55,79.34,79.49,44189.0,76.5879,76.7906,76.5879,76.7327,44189.0
2022-12-30 15:20:00,79.49,79.5,79.34,79.34,40994.0,76.7327,76.7424,76.5879,76.5879,40994.0
2022-12-30 15:30:00,79.34,79.59,79.34,79.53,56933.0,76.5879,76.8293,76.5879,76.7713,56933.0
2022-12-30 15:40:00,79.52,79.7,79.5,79.68,89206.0,76.7617,76.9354,76.7424,76.9161,89206.0
2022-12-30 15:50:00,79.67,79.72,79.55,79.6,218729.0,76.9065,76.9547,76.7906,76.8389,218729.0
2023-01-03 09:30:00,79.73,79.98,79.36,79.4,231318.0,76.9644,77.2057,76.6072,76.6458,231318.0
2023-01-03 09:40:00,79.43,79.53,78.76,79.02,111965.0,76.6748,76.7713,76.028,76.279,111965.0
2023-01-03 09:50:00,79.01,79.09,78.64,78.67,57066.0,76.2694,76.3466,75.9122,75.9412,57066.0
2023-01-03 10:00:00,78.69,79.07,78.69,79.0,133256.0,75.9605,76.3273,75.9605,76.2597,133256.0
2023-01-03 10:10:00,78.99,79.27,78.93,79.06,43959.0,76.2501,76.5204,76.1921,76.3176,43959.0
2023-01-03 10:20:00,79.06,79.28,79.05,79.24,30011.0,76.3176,76.53,76.308,76.4914,30011.0
2023-01-03 10:30:00,79.27,79.51,79.24,79.43,51706.0,76.5204,76.752,76.4914,76.6748,51706.0
2023-01-03 10:40:00,79.44,79.56,79.25,79.28,56048.0,76.6845,76.8003,76.501,76.53,56048.0
2023-01-03 10:50:00,79.27,79.49,79.2,79.49,41395.0,76.5204,76.7327,76.4528,76.7327,41395.0
2023-01-03 11:00:00,79.51,79.55,79.19,79.19,46435.0,76.752,76.7906,76.4431,76.4431,46435.0
2023-01-03 11:10:00,79.19,79.21,78.89,79.07,142624.0,76.4431,76.4624,76.1535,76.3273,142624.0
2023-01-03 11:20:00,79.08,79.33,79.05,79.11,177787.0,76.3369,76.5783,76.308,76.3659,177787.0
2023-01-03 11:30:00,79.1,79.23,78.98,79.15,32189.0,76.3563,76.4817,76.2404,76.4045,32189.0
2023-01-03 11:40:00,79.14,79.24,79.1,79.18,29503.0,76.3949,76.4914,76.3563,76.4335,29503.0
2023-01-03 11:50:00,79.18,79.26,79.1,79.23,32318.0,76.4335,76.5107,76.3563,76.4817,32318.0
2023-01-03 12:00:00,79.25,79.26,79.15,79.22,17485.0,76.501,76.5107,76.4045,76.4721,17485.0
2023-01-03 12:10:00,79.22,79.23,79.07,79.11,28344.0,76.4721,76.4817,76.3273,76.3659,28344.0
2023-01-03 12:20:00,79.12,79.18,79.02,79.03,21085.0,76.3756,76.4335,76.279,76.2887,21085.0
2023-01-03 12:30:00,79.03,79.34,79.02,79.22,118032.0,76.2887,76.5879,76.279,76.4721,118032.0
2023-01-03 12:40:00,79.22,79.22,78.85,78.94,49989.0,76.4721,76.4721,76.1149,76.2018,49989.0
2023-01-03 12:50:00,78.93,79.06,78.92,79.03,11385.0,76.1921,76.3176,76.1825,76.2887,11385.0
2023-01-03 13:00:00,79.06,79.06,78.94,78.99,23134.0,76.3176,76.3176,76.2018,76.2501,23134.0
2023-01-03 13:10:00,78.98,79.04,78.95,78.96,16308.0,76.2404,76.2983,76.2115,76.2211,16308.0
2023-01-03 13:20:00,78.96,79.03,78.91,78.99,25745.0,76.2211,76.2887,76.1728,76.2501,25745.0
2023-01-03 13:30:00,78.96,78.99,78.89,78.95,17520.0,76.2211,76.2501,76.1535,76.2115,17520.0
2023-01-03 13:40:00,78.96,79.03,78.85,78.95,23850.0,76.2211,76.2887,76.1149,76.2115,23850.0
2023-01-03 13:50:00,78.95,79.05,78.91,78.94,30711.0,76.2115,76.308,76.1728,76.2018,30711.0
2023-01-03 14:00:00,78.94,78.98,78.84,78.92,27465.0,76.2018,76.2404,76.1053,76.1825,27465.0
2023-01-03 14:10:00,78.91,78.91,78.72,78.74,31246.0,76.1728,76.1728,75.9894,76.0087,31246.0
2023-01-03 14:20:00,78.75,78.77,78.66,78.7,22280.0,76.0184,76.0377,75.9315,75.9701,22280.0
2023-01-03 14:30:00,78.7,78.71,78.54,78.56,29288.0,75.9701,75.9798,75.8157,75.835,29288.0
2023-01-03 14:40:00,78.56,78.84,78.55,78.8,53685.0,75.835,76.1053,75.8253,76.0667,53685.0
2023-01-03 14:50:00,78.79,78.82,78.7,78.74,43450.0,76.057,76.086,75.9701,76.0087,43450.0
2023-01-03 15:00:00,78.74,78.82,78.7,78.74,40796.0,76.0087,76.086,75.9701,76.0087,40796.0
2023-01-03 15:10:00,78.75,79.02,78.73,79.0,42438.0,76.0184,76.279,75.9991,76.2597,42438.0
2023-01-03 15:20:00,78.98,79.1,78.91,79.07,43043.0,76.2404,76.3563,76.1728,76.3273,43043.0
2023-01-03 15:30:00,79.08,79.22,79.01,79.07,135846.0,76.3369,76.4721,76.2694,76.3273,135846.0
2023-01-03 15:40:00,79.07,79.13,78.98,79.07,130033.0,76.3273,76.3852,76.2404,76.3273,130033.0
2023-01-03 15:50:00,79.1,79.13,78.98,79.0,404829.0,76.3563,76.3852,76.2404,76.2597,404829.0
2023-01-04 09:30:00,79.86,79.94,79.4,79.58,92294.0,77.0899,77.1671,76.6458,76.8196,92294.0
2023-01-04 09:40:00,79.58,79.61,79.24,79.33,62326.0,76.8196,76.8486,76.4914,76.5783,62326.0
2023-01-04 09:50:00,79.37,79.69,79.29,79.69,26950.0,76.6169,76.9258,76.5397,76.9258,26950.0
2023-01-04 10:00:00,79.68,79.77,79.26,79.48,57254.0,76.9161,77.003,76.5107,76.7231,57254.0
2023-01-04 10:10:00,79.48,79.64,79.32,79.64,54584.0,76.7231,76.8775,76.5686,76.8775,54584.0
2023-01-04 10:20:00,79.64,79.7,79.52,79.57,83247.0,76.8775,76.9354,76.7617,76.8099,83247.0
2023-01-04 10:30:00,79.56,79.7,79.53,79.6,66033.0,76.8003,76.9354,76.7713,76.8389,66033.0
2023-01-04 10:40:00,79.58,79.69,79.51,79.59,49360.0,76.8196,76.9258,76.752,76.8293,49360.0
2023-01-04 10:50:00,79.61,79.72,79.52,79.64,49275.0,76.8486,76.9547,76.7617,76.8775,49275.0
2023-01-04 11:00:00,79.64,79.7,79.58,79.66,46238.0,76.8775,76.9354,76.8196,76.8968,46238.0
2023-01-04 11:10:00,79.68,79.8,79.64,79.65,69766.0,76.9161,77.032,76.8775,76.8872,69766.0
2023-01-04 11:20:00,79.64,79.71,79.61,79.7,28264.0,76.8775,76.9451,76.8486,76.9354,28264.0
2023-01-04 11:30:00,79.71,80.1,79.71,80.05,74018.0,76.9451,77.3216,76.9451,77.2733,74018.0
2023-01-04 11:40:00,80.05,80.15,80.04,80.04,62022.0,77.2733,77.3698,77.2636,77.2636,62022.0
2023-01-04 11:50:00,80.06,80.11,79.95,79.95,80969.0,77.283,77.3312,77.1768,77.1768,80969.0
2023-01-04 12:00:00,79.97,80.05,79.91,79.93,160647.0,77.1961,77.2733,77.1382,77.1575,160647.0
2023-01-04 12:10:00,79.94,80.08,79.92,80.0,46890.0,77.1671,77.3023,77.1478,77.225,46890.0
2023-01-04 12:20:00,80.01,80.15,79.93,80.1,40523.0,77.2347,77.3698,77.1575,77.3216,40523.0
2023-01-04 12:30:00,80.12,80.32,80.11,80.32,30529.0,77.3409,77.5339,77.3312,77.5339,30529.0
2023-01-04 12:40:00,80.32,80.38,80.26,80.27,32644.0,77.5339,77.5919,77.476,77.4857,32644.0
2023-01-04 12:50:00,80.27,80.38,80.22,80.23,27560.0,77.4857,77.5919,77.4374,77.4471,27560.0
2023-01-04 13:00:00,80.24,80.24,80.17,80.19,34653.0,77.4567,77.4567,77.3891,77.4084,34653.0
2023-01-04 13:10:00,80.2,80.38,80.19,80.33,42039.0,77.4181,77.5919,77.4084,77.5436,42039.0
2023-01-04 13:20:00,80.34,80.35,80.18,80.2,31669.0,77.5532,77.5629,77.3988,77.4181,31669.0
2023-01-04 13:30:00,80.22,80.43,80.19,80.4,37863.0,77.4374,77.6401,77.4084,77.6112,37863.0
2023-01-04 13:40:00,80.4,80.53,80.34,80.5,41213.0,77.6112,77.7366,77.5532,77.7077,41213.0
2023-01-04 13:50:00,80.48,80.53,80.39,80.47,24735.0,77.6884,77.7366,77.6015,77.6787,24735.0
2023-01-04 14:00:00,80.37,80.59,80.17,80.35,82231.0,77.5822,77.7946,77.3891,77.5629,82231.0
2023-01-04 14:10:00,80.39,80.5,80.21,80.42,42349.0,77.6015,77.7077,77.4277,77.6305,42349.0
2023-01-04 14:20:00,80.4,80.41,79.8,79.86,47131.0,77.6112,77.6208,77.032,77.0899,47131.0
2023-01-04 14:30:00,79.86,79.92,79.73,79.73,41373.0,77.0899,77.1478,76.9644,76.9644,41373.0
2023-01-04 14:40:00,79.73,79.83,79.63,79.69,39870.0,76.9644,77.0609,76.8679,76.9258,39870.0
2023-01-04 14:50:00,79.69,79.98,79.64,79.97,28744.0,76.9258,77.2057,76.8775,77.1961,28744.0
2023-01-04 15:00:00,79.96,80.17,79.95,80.0,49565.0,77.1864,77.3891,77.1768,77.225,49565.0
2023-01-04 15:10:00,80.0,80.0,79.88,79.9,33556.0,77.225,77.225,77.1092,77.1285,33556.0
2023-01-04 15:20:00,79.9,79.94,79.78,79.8,38395.0,77.1285,77.1671,77.0127,77.032,38395.0
2023-01-04 15:30:00,79.79,79.83,79.55,79.61,72537.0,77.0223,77.0609,76.7906,76.8486,72537.0
2023-01-04 15:40:00,79.6,79.68,79.44,79.68,81594.0,76.8389,76.9161,76.6845,76.9161,81594.0
2023-01-04 15:50:00,79.72,79.89,79.65,79.85,258252.0,76.9547,77.1188,76.8872,77.0802,258252.0
2023-01-05 09:30:00,80.08,80.14,79.73,79.77,141850.0,77.3023,77.3602,76.9644,77.003,141850.0
2023-01-05 09:40:00,79.78,80.0,79.57,79.78,68568.0,77.0127,77.225,76.8099,77.0127,68568.0
2023-01-05 09:50:00,79.79,80.02,79.78,79.92,88894.0,77.0223,77.2443,77.0127,77.1478,88894.0
2023-01-05 10:00:00,79.92,80.42,79.84,80.18,102999.0,77.1478,77.6305,77.0706,77.3988,102999.0
2023-01-05 10:10:00,80.2,80.62,80.19,80.51,53176.0,77.4181,77.8235,77.4084,77.7173,53176.0
2023-01-05 10:20:00,80.53,80.65,80.46,80.56,48244.0,77.7366,77.8525,77.6691,77.7656,48244.0
2023-01-05 10:30:00,80.56,80.64,80.47,80.61,37759.0,77.7656,77.8428,77.6787,77.8139,37759.0
2023-01-05 10:40:00,80.61,80.78,80.56,80.67,39297.0,77.8139,77.978,77.7656,77.8718,39297.0
2023-01-05 10:50:00,80.68,80.68,80.51,80.57,56789.0,77.8814,77.8814,77.7173,77.7753,56789.0
2023-01-05 11:00:00,80.55,80.65,80.52,80.64,62509.0,77.756,77.8525,77.727,77.8428,62509.0
2023-01-05 11:10:00,80.65,80.66,80.51,80.56,62689.0,77.8525,77.8621,77.7173,77.7656,62689.0
2023-01-05 11:20:00,80.55,80.58,80.44,80.49,35596.0,77.756,77.7849,77.6498,77.698,35596.0
2023-01-05 11:30:00,80.47,80.55,80.31,80.31,28111.0,77.6787,77.756,77.5243,77.5243,28111.0
2023-01-05 11:40:00,80.31,80.43,80.28,80.38,20595.0,77.5243,77.6401,77.4953,77.5919,20595.0
2023-01-05 11:50:00,80.38,80.38,80.22,80.25,30130.0,77.5919,77.5919,77.4374,77.4664,30130.0
2023-01-05 12:00:00,80.25,80.45,80.24,80.4,41884.0,77.4664,77.6594,77.4567,77.6112,41884.0
2023-01-05 12:10:00,80.39,80.41,80.28,80.38,33919.0,77.6015,77.6208,77.4953,77.5919,33919.0
2023-01-05 12:20:00,80.37,80.59,80.37,80.51,45304.0,77.5822,77.7946,77.5822,77.7173,45304.0
2023-01-05 12:30:00,80.47,80.56,80.39,80.45,32642.0,77.6787,77.7656,77.6015,77.6594,32642.0
2023-01-05 12:40:00,80.46,80.58,80.43,80.52,37896.0,77.6691,77.7849,77.6401,77.727,37896.0
2023-01-05 12:50:00,80.51,80.52,80.44,80.5,37833.0,77.7173,77.727,77.6498,77.7077,37833.0
2023-01-05 13:00:00,80.49,80.49,80.32,80.45,23065.0,77.698,77.698,77.5339,77.6594,23065.0
2023-01-05 13:10:00,80.45,80.48,80.36,80.42,22706.0,77.6594,77.6884,77.5725,77.6305,22706.0
2023-01-05 13:20:00,80.5,80.9,80.5,80.79,66334.0,77.7077,78.0938,77.7077,77.9876,66334.0
2023-01-05 13:30:00,80.79,80.93,80.7,80.71,54037.0,77.9876,78.1228,77.9008,77.9104,54037.0
2023-01-05 13:40:00,80.72,80.84,80.68,80.75,47579.0,77.9201,78.0359,77.8814,77.949,47579.0
2023-01-05 13:50:00,80.76,80.81,80.61,80.65,34822.0,77.9587,78.0069,77.8139,77.8525,34822.0
2023-01-05 14:00:00,80.65,80.85,80.63,80.75,34791.0,77.8525,78.0455,77.8332,77.949,34791.0
2023-01-05 14:10:00,80.76,80.84,80.65,80.83,45537.0,77.9587,78.0359,77.8525,78.0262,45537.0
2023-01-05 14:20:00,80.83,80.92,80.76,80.76,46668.0,78.0262,78.1131,77.9587,77.9587,46668.0
2023-01-05 14:30:00,80.77,80.88,80.68,80.82,61484.0,77.9683,78.0745,77.8814,78.0166,61484.0
2023-01-05 14:40:00,80.83,80.83,80.67,80.8,66802.0,78.0262,78.0262,77.8718,77.9973,66802.0
2023-01-05 14:50:00,80.8,80.94,80.77,80.81,53864.0,77.9973,78.1324,77.9683,78.0069,53864.0
2023-01-05 15:00:00,80.81,80.87,80.7,80.8,60416.0,78.0069,78.0649,77.9008,77.9973,60416.0
2023-01-05 15:10:00,80.79,80.86,80.75,80.77,66598.0,77.9876,78.0552,77.949,77.9683,66598.0
2023-01-05 15:20:00,80.77,80.79,80.66,80.68,96293.0,77.9683,77.9876,77.8621,77.8814,96293.0
2023-01-05 15:30:00,80.68,80.75,80.59,80.75,76197.0,77.8814,77.949,77.7946,77.949,76197.0
2023-01-05 15:40:00,80.75,80.79,80.45,80.51,158484.0,77.949,77.9876,77.6594,77.7173,158484.0
2023-01-05 15:50:00,80.51,80.71,80.48,80.65,371986.0,77.7173,77.9104,77.6884,77.8525,371986.0
2023-01-06 09:30:00,81.13,81.74,80.87,81.33,233724.0,78.3158,78.9047,78.0649,78.5089,233724.0
2023-01-06 09:40:00,81.33,81.47,81.18,81.47,105680.0,78.5089,78.644,78.3641,78.644,105680.0
2023-01-06 09:50:00,81.47,81.9,81.41,81.72,55532.0,78.644,79.0591,78.5861,78.8854,55532.0
2023-01-06 10:00:00,81.74,82.02,81.63,81.99,82250.0,78.9047,79.175,78.7985,79.146,82250.0
2023-01-06 10:10:00,81.99,82.39,81.99,82.37,82876.0,79.146,79.5321,79.146,79.5128,82876.0
2023-01-06 10:20:00,82.39,82.45,82.31,82.45,67166.0,79.5321,79.5901,79.4549,79.5901,67166.0
2023-01-06 10:30:00,82.45,82.68,82.31,82.66,100857.0,79.5901,79.8121,79.4549,79.7928,100857.0
2023-01-06 10:40:00,82.66,82.74,82.53,82.66,42685.0,79.7928,79.87,79.6673,79.7928,42685.0
2023-01-06 10:50:00,82.67,82.89,82.62,82.83,77029.0,79.8024,80.0148,79.7542,79.9569,77029.0
2023-01-06 11:00:00,82.86,82.96,82.81,82.86,60105.0,79.9858,80.0824,79.9376,79.9858,60105.0
2023-01-06 11:10:00,82.86,82.87,82.7,82.7,40520.0,79.9858,79.9955,79.8314,79.8314,40520.0
2023-01-06 11:20:00,82.69,82.82,82.63,82.68,32101.0,79.8217,79.9472,79.7638,79.8121,32101.0
2023-01-06 11:30:00,82.69,82.75,82.62,82.72,38606.0,79.8217,79.8796,79.7542,79.8507,38606.0
2023-01-06 11:40:00,82.72,82.91,82.7,82.82,39352.0,79.8507,80.0341,79.8314,79.9472,39352.0
2023-01-06 11:50:00,82.83,82.92,82.75,82.75,81639.0,79.9569,80.0437,79.8796,79.8796,81639.0
2023-01-06 12:00:00,82.76,82.78,82.64,82.65,85131.0,79.8893,79.9086,79.7735,79.7831,85131.0
2023-01-06 12:10:00,82.67,82.77,82.67,82.75,36366.0,79.8024,79.899,79.8024,79.8796,36366.0
2023-01-06 12:20:00,82.74,82.76,82.48,82.5,63419.0,79.87,79.8893,79.619,79.6383,63419.0
2023-01-06 12:30:00,82.51,82.61,82.39,82.47,35656.0,79.648,79.7445,79.5321,79.6094,35656.0
2023-01-06 12:40:00,82.47,82.47,82.32,82.44,17119.0,79.6094,79.6094,79.4646,79.5804,17119.0
2023-01-06 12:50:00,82.44,82.47,82.29,82.39,32649.0,79.5804,79.6094,79.4356,79.5321,32649.0
2023-01-06 13:00:00,82.4,82.47,82.34,82.41,81158.0,79.5418,79.6094,79.4839,79.5514,81158.0
2023-01-06 13:10:00,82.41,82.51,82.39,82.41,34719.0,79.5514,79.648,79.5321,79.5514,34719.0
2023-01-06 13:20:00,82.42,82.43,82.36,82.4,35634.0,79.5611,79.5707,79.5032,79.5418,35634.0
2023-01-06 13:30:00,82.4,82.46,82.38,82.45,34545.0,79.5418,79.5997,79.5225,79.5901,34545.0
2023-01-06 13:40:00,82.45,82.48,82.31,82.34,66412.0,79.5901,79.619,79.4549,79.4839,66412.0
2023-01-06 13:50:00,82.33,82.49,82.31,82.45,68392.0,79.4742,79.6287,79.4549,79.5901,68392.0
2023-01-06 14:00:00,82.45,82.75,82.45,82.74,66397.0,79.5901,79.8796,79.5901,79.87,66397.0
2023-01-06 14:10:00,82.73,82.97,82.72,82.95,114624.0,79.8603,80.092,79.8507,80.0727,114624.0
2023-01-06 14:20:00,82.95,83.08,82.93,83.02,95674.0,80.0727,80.1982,80.0534,80.1403,95674.0
2023-01-06 14:30:00,83.02,83.04,82.82,82.92,85842.0,80.1403,80.1596,79.9472,80.0437,85842.0
2023-01-06 14:40:00,82.91,82.92,82.74,82.8,45606.0,80.0341,80.0437,79.87,79.9279,45606.0
2023-01-06 14:50:00,82.79,82.86,82.72,82.84,51972.0,79.9183,79.9858,79.8507,79.9665,51972.0
2023-01-06 15:00:00,82.85,83.0,82.85,82.99,65160.0,79.9762,80.121,79.9762,80.1113,65160.0
2023-01-06 15:10:00,82.99,82.99,82.8,82.86,61155.0,80.1113,80.1113,79.9279,79.9858,61155.0
2023-01-06 15:20:00,82.86,82.88,82.76,82.83,106938.0,79.9858,80.0051,79.8893,79.9569,106938.0
2023-01-06 15:30:00,82.83,82.89,82.78,82.84,86814.0,79.9569,80.0148,79.9086,79.9665,86814.0
2023-01-06 15:40:00,82.84,82.98,82.77,82.78,100166.0,79.9665,80.1017,79.899,79.9086,100166.0
2023-01-06 15:50:00,82.75,82.77,82.65,82.74,396958.0,79.8796,79.899,79.7831,79.87,396958.0
2023-01-09 09:30:00,82.47,82.71,82.1,82.25,126282.0,79.6094,79.841,79.2522,79.397,126282.0
2023-01-09 09:40:00,82.25,82.44,82.22,82.42,48541.0,79.397,79.5804,79.368,79.5611,48541.0
2023-01-09 09:50:00,82.43,82.66,82.41,82.64,45226.0,79.5707,79.7928,79.5514,79.7735,45226.0
2023-01-09 10:00:00,82.67,82.96,82.66,82.96,71682.0,79.8024,80.0824,79.7928,80.0824,71682.0
2023-01-09 10:10:00,82.97,83.13,82.9,83.02,81771.0,80.092,80.2465,80.0244,80.1403,81771.0
2023-01-09 10:20:00,83.01,83.09,82.87,82.87,49134.0,80.1306,80.2079,79.9955,79.9955,49134.0
2023-01-09 10:30:00,82.85,83.06,82.81,82.87,154074.0,79.9762,80.1789,79.9376,79.9955,154074.0
2023-01-09 10:40:00,82.88,83.05,82.85,83.0,41734.0,80.0051,80.1692,79.9762,80.121,41734.0
2023-01-09 10:50:00,83.01,83.08,82.85,82.91,455435.0,80.1306,80.1982,79.9762,80.0341,455435.0
2023-01-09 11:00:00,82.9,83.03,82.88,82.98,39794.0,80.0244,80.1499,80.0051,80.1017,39794.0
2023-01-09 11:10:00,82.98,83.01,82.87,82.98,54548.0,80.1017,80.1306,79.9955,80.1017,54548.0
2023-01-09 11:20:00,82.99,83.01,82.82,82.83,40330.0,80.1113,80.1306,79.9472,79.9569,40330.0
2023-01-09 11:30:00,82.82,82.86,82.69,82.71,34151.0,79.9472,79.9858,79.8217,79.841,34151.0
2023-01-09 11:40:00,82.72,82.75,82.57,82.67,61337.0,79.8507,79.8796,79.7059,79.8024,61337.0
2023-01-09 11:50:00,82.66,82.82,82.63,82.64,32809.0,79.7928,79.9472,79.7638,79.7735,32809.0
2023-01-09 12:00:00,82.61,82.63,82.45,82.52,32839.0,79.7445,79.7638,79.5901,79.6576,32839.0
2023-01-09 12:10:00,82.53,82.6,82.31,82.33,35314.0,79.6673,79.7348,79.4549,79.4742,35314.0
2023-01-09 12:20:00,82.3,82.36,82.22,82.34,44821.0,79.4453,79.5032,79.368,79.4839,44821.0
2023-01-09 12:30:00,82.34,82.35,82.18,82.2,34765.0,79.4839,79.4935,79.3294,79.3487,34765.0
2023-01-09 12:40:00,82.19,82.52,82.17,82.43,41034.0,79.3391,79.6576,79.3198,79.5707,41034.0
2023-01-09 12:50:00,82.44,82.45,82.31,82.38,49440.0,79.5804,79.5901,79.4549,79.5225,49440.0
2023-01-09 13:00:00,82.37,82.42,82.31,82.33,32410.0,79.5128,79.5611,79.4549,79.4742,32410.0
2023-01-09 13:10:00,82.32,82.49,82.27,82.49,54205.0,79.4646,79.6287,79.4163,79.6287,54205.0
2023-01-09 13:20:00,82.49,82.5,82.35,82.44,45470.0,79.6287,79.6383,79.4935,79.5804,45470.0
2023-01-09 13:30:00,82.44,82.51,82.23,82.28,33149.0,79.5804,79.648,79.3777,79.4259,33149.0
2023-01-09 13:40:00,82.28,82.48,82.27,82.47,76847.0,79.4259,79.619,79.4163,79.6094,76847.0
2023-01-09 13:50:00,82.46,82.53,82.35,82.39,69272.0,79.5997,79.6673,79.4935,79.5321,69272.0
2023-01-09 14:00:00,82.4,82.44,82.29,82.35,170343.0,79.5418,79.5804,79.4356,79.4935,170343.0
2023-01-09 14:10:00,82.35,82.39,82.14,82.24,127025.0,79.4935,79.5321,79.2908,79.3873,127025.0
2023-01-09 14:20:00,82.23,82.29,82.04,82.09,106387.0,79.3777,79.4356,79.1943,79.2425,106387.0
2023-01-09 14:30:00,82.09,82.2,82.07,82.13,59377.0,79.2425,79.3487,79.2232,79.2811,59377.0
2023-01-09 14:40:00,82.13,82.28,82.13,82.13,49787.0,79.2811,79.4259,79.2811,79.2811,49787.0
2023-01-09 14:50:00,82.13,82.13,81.78,81.8,83992.0,79.2811,79.2811,78.9433,78.9626,83992.0
2023-01-09 15:00:00,81.79,81.81,81.56,81.65,73517.0,78.9529,78.9722,78.7309,78.8178,73517.0
2023-01-09 15:10:00,81.65,81.67,81.42,81.54,94217.0,78.8178,78.8371,78.5958,78.7116,94217.0
2023-01-09 15:20:00,81.54,81.7,81.52,81.61,119357.0,78.7116,78.8661,78.6923,78.7792,119357.0
2023-01-09 15:30:00,81.62,81.67,81.56,81.6,65035.0,78.7888,78.8371,78.7309,78.7695,65035.0
2023-01-09 15:40:00,81.59,81.78,81.52,81.66,93396.0,78.7599,78.9433,78.6923,78.8275,93396.0
2023-01-09 15:50:00,81.67,81.84,81.49,81.5,405379.0,78.8371,79.0012,78.6633,78.673,405379.0
2023-01-10 09:30:00,81.5,82.1,81.4,81.86,73815.0,78.673,79.2522,78.5765,79.0205,73815.0
2023-01-10 09:40:00,81.86,81.87,81.54,81.68,34410.0,79.0205,79.0302,78.7116,78.8468,34410.0
2023-01-10 09:50:00,81.69,82.02,81.59,81.96,86675.0,78.8564,79.175,78.7599,79.117,86675.0
2023-01-10 10:00:00,81.93,81.98,81.82,81.85,354171.0,79.0881,79.1364,78.9819,79.0109,354171.0
2023-01-10 10:10:00,81.88,82.31,81.83,82.13,90108.0,79.0398,79.4549,78.9916,79.2811,90108.0
2023-01-10 10:20:00,82.14,82.36,82.07,82.27,32300.0,79.2908,79.5032,79.2232,79.4163,32300.0
2023-01-10 10:30:00,82.31,82.32,81.94,82.03,47935.0,79.4549,79.4646,79.0977,79.1846,47935.0
2023-01-10 10:40:00,82.03,82.14,81.73,81.73,55582.0,79.1846,79.2908,78.895,78.895,55582.0
2023-01-10 10:50:00,81.7,82.09,81.68,82.09,36857.0,78.8661,79.2425,78.8468,79.2425,36857.0
2023-01-10 11:00:00,82.1,82.18,82.01,82.03,35414.0,79.2522,79.3294,79.1653,79.1846,35414.0
2023-01-10 11:10:00,82.02,82.16,81.8,81.98,76272.0,79.175,79.3101,78.9626,79.1364,76272.0
2023-01-10 11:20:00,81.99,82.07,81.92,81.96,55193.0,79.146,79.2232,79.0784,79.117,55193.0
2023-01-10 11:30:00,81.98,82.09,81.96,82.03,42831.0,79.1364,79.2425,79.117,79.1846,42831.0
2023-01-10 11:40:00,82.04,82.08,81.87,81.89,40760.0,79.1943,79.2329,79.0302,79.0495,40760.0
2023-01-10 11:50:00,81.91,82.08,81.87,81.94,28008.0,79.0688,79.2329,79.0302,79.0977,28008.0
2023-01-10 12:00:00,81.95,81.95,81.77,81.85,36823.0,79.1074,79.1074,78.9336,79.0109,36823.0
2023-01-10 12:10:00,81.86,81.98,81.84,81.88,30317.0,79.0205,79.1364,79.0012,79.0398,30317.0
2023-01-10 12:20:00,81.89,81.98,81.79,81.98,38013.0,79.0495,79.1364,78.9529,79.1364,38013.0
2023-01-10 12:30:00,81.98,82.01,81.83,81.94,31354.0,79.1364,79.1653,78.9916,79.0977,31354.0
2023-01-10 12:40:00,81.95,81.98,81.82,81.83,23649.0,79.1074,79.1364,78.9819,78.9916,23649.0
2023-01-10 12:50:00,81.84,81.92,81.79,81.86,39019.0,79.0012,79.0784,78.9529,79.0205,39019.0
2023-01-10 13:00:00,81.85,81.88,81.79,81.81,34563.0,79.0109,79.0398,78.9529,78.9722,34563.0
2023-01-10 13:10:00,81.83,81.89,81.79,81.86,32350.0,78.9916,79.0495,78.9529,79.0205,32350.0
2023-01-10 13:20:00,81.87,81.87,81.76,81.78,25256.0,79.0302,79.0302,78.924,78.9433,25256.0
2023-01-10 13:30:00,81.78,81.86,81.77,81.81,35532.0,78.9433,79.0205,78.9336,78.9722,35532.0
2023-01-10 13:40:00,81.82,82.06,81.81,82.06,52120.0,78.9819,79.2136,78.9722,79.2136,52120.0
2023-01-10 13:50:00,82.06,82.07,81.91,82.02,55341.0,79.2136,79.2232,79.0688,79.175,55341.0
2023-01-10 14:00:00,82.02,82.2,82.01,82.13,43219.0,79.175,79.3487,79.1653,79.2811,43219.0
2023-01-10 14:10:00,82.12,82.28,82.05,82.27,58458.0,79.2715,79.4259,79.2039,79.4163,58458.0
2023-01-10 14:20:00,82.28,82.32,82.17,82.32,33682.0,79.4259,79.4646,79.3198,79.4646,33682.0
2023-01-10 14:30:00,82.33,82.4,82.22,82.29,108352.0,79.4742,79.5418,79.368,79.4356,108352.0
2023-01-10 14:40:00,82.3,82.3,82.15,82.23,35413.0,79.4453,79.4453,79.3005,79.3777,35413.0
2023-01-10 14:50:00,82.23,82.29,82.21,82.25,38126.0,79.3777,79.4356,79.3584,79.397,38126.0
2023-01-10 15:00:00,82.26,82.29,82.17,82.23,79975.0,79.4066,79.4356,79.3198,79.3777,79975.0
2023-01-10 15:10:00,82.23,82.35,82.18,82.27,44770.0,79.3777,79.4935,79.3294,79.4163,44770.0
2023-01-10 15:20:00,82.27,82.27,82.14,82.23,69628.0,79.4163,79.4163,79.2908,79.3777,69628.0
2023-01-10 15:30:00,82.24,82.35,82.17,82.31,127576.0,79.3873,79.4935,79.3198,79.4549,127576.0
2023-01-10 15:40:00,82.31,82.37,82.26,82.34,106033.0,79.4549,79.5128,79.4066,79.4839,106033.0
2023-01-10 15:50:00,82.34,82.5,82.33,82.47,360153.0,79.4839,79.6383,79.4742,79.6094,360153.0
2023-01-11 09:30:00,82.92,83.03,82.67,82.73,129100.0,80.0437,80.1499,79.8024,79.8603,129100.0
2023-01-11 09:40:00,82.77,82.83,82.45,82.45,41508.0,79.899,79.9569,79.5901,79.5901,41508.0
2023-01-11 09:50:00,82.45,82.63,82.2,82.24,92554.0,79.5901,79.7638,79.3487,79.3873,92554.0
2023-01-11 10:00:00,82.25,82.58,82.22,82.5,54187.0,79.397,79.7155,79.368,79.6383,54187.0
2023-01-11 10:10:00,82.5,82.54,82.25,82.47,69067.0,79.6383,79.6769,79.397,79.6094,69067.0
2023-01-11 10:20:00,82.48,82.54,82.34,82.43,125316.0,79.619,79.6769,79.4839,79.5707,125316.0
2023-01-11 10:30:00,82.43,82.44,82.19,82.33,75241.0,79.5707,79.5804,79.3391,79.4742,75241.0
2023-01-11 10:40:00,82.34,82.6,82.28,82.6,49399.0,79.4839,79.7348,79.4259,79.7348,49399.0
2023-01-11 10:50:00,82.59,82.62,82.24,82.32,119150.0,79.7252,79.7542,79.3873,79.4646,119150.0
2023-01-11 11:00:00,82.32,82.33,82.23,82.26,38132.0,79.4646,79.4742,79.3777,79.4066,38132.0
2023-01-11 11:10:00,82.26,82.43,82.17,82.43,74965.0,79.4066,79.5707,79.3198,79.5707,74965.0
2023-01-11 11:20:00,82.43,82.43,82.22,82.29,56299.0,79.5707,79.5707,79.368,79.4356,56299.0
2023-01-11 11:30:00,82.3,82.37,82.28,82.31,33907.0,79.4453,79.5128,79.4259,79.4549,33907.0
2023-01-11 11:40:00,82.31,82.44,82.3,82.41,64711.0,79.4549,79.5804,79.4453,79.5514,64711.0
2023-01-11 11:50:00,82.4,82.4,82.29,82.29,39960.0,79.5418,79.5418,79.4356,79.4356,39960.0
2023-01-11 12:00:00,82.29,82.32,82.08,82.09,82645.0,79.4356,79.4646,79.2329,79.2425,82645.0
2023-01-11 12:10:00,82.09,82.15,81.93,81.98,80797.0,79.2425,79.3005,79.0881,79.1364,80797.0
2023-01-11 12:20:00,81.98,82.22,81.96,82.17,51138.0,79.1364,79.368,79.117,79.3198,51138.0
2023-01-11 12:30:00,82.18,82.38,82.16,82.35,51147.0,79.3294,79.5225,79.3101,79.4935,51147.0
2023-01-11 12:40:00,82.34,82.35,82.15,82.2,106389.0,79.4839,79.4935,79.3005,79.3487,106389.0
2023-01-11 12:50:00,82.2,82.22,82.05,82.07,51914.0,79.3487,79.368,79.2039,79.2232,51914.0
2023-01-11 13:00:00,82.07,82.15,82.03,82.1,47273.0,79.2232,79.3005,79.1846,79.2522,47273.0
2023-01-11 13:10:00,82.11,82.22,82.03,82.06,49808.0,79.2618,79.368,79.1846,79.2136,49808.0
2023-01-11 13:20:00,82.05,82.13,82.0,82.09,44425.0,79.2039,79.2811,79.1557,79.2425,44425.0
2023-01-11 13:30:00,82.09,82.12,82.02,82.06,47216.0,79.2425,79.2715,79.175,79.2136,47216.0
2023-01-11 13:40:00,82.06,82.17,81.9,82.15,239821.0,79.2136,79.3198,79.0591,79.3005,239821.0
2023-01-11 13:50:00,82.14,82.15,81.95,82.1,63792.0,79.2908,79.3005,79.1074,79.2522,63792.0
2023-01-11 14:00:00,82.11,82.18,82.03,82.14,81153.0,79.2618,79.3294,79.1846,79.2908,81153.0
2023-01-11 14:10:00,82.14,82.23,82.02,82.2,66533.0,79.2908,79.3777,79.175,79.3487,66533.0
2023-01-11 14:20:00,82.19,82.24,82.11,82.23,49870.0,79.3391,79.3873,79.2618,79.3777,49870.0
2023-01-11 14:30:00,82.24,82.35,82.23,82.24,50627.0,79.3873,79.4935,79.3777,79.3873,50627.0
2023-01-11 14:40:00,82.22,82.34,82.22,82.3,50013.0,79.368,79.4839,79.368,79.4453,50013.0
2023-01-11 14:50:00,82.3,82.3,82.19,82.24,65089.0,79.4453,79.4453,79.3391,79.3873,65089.0
2023-01-11 15:00:00,82.24,82.39,82.23,82.29,87705.0,79.3873,79.5321,79.3777,79.4356,87705.0
2023-01-11 15:10:00,82.29,82.35,82.16,82.16,75166.0,79.4356,79.4935,79.3101,79.3101,75166.0
2023-01-11 15:20:00,82.16,82.3,82.16,82.2,62630.0,79.3101,79.4453,79.3101,79.3487,62630.0
2023-01-11 15:30:00,82.19,82.19,82.07,82.15,104736.0,79.3391,79.3391,79.2232,79.3005,104736.0
2023-01-11 15:40:00,82.13,82.15,82.04,82.12,150232.0,79.2811,79.3005,79.1943,79.2715,150232.0
2023-01-11 15:50:00,82.13,82.34,82.1,82.26,722326.0,79.2811,79.4839,79.2522,79.4066,722326.0
2023-01-12 09:30:00,82.17,82.31,81.48,81.69,99588.0,79.3198,79.4549,78.6537,78.8564,99588.0
2023-01-12 09:40:00,81.67,81.68,81.05,81.08,65846.0,78.8371,78.8468,78.2386,78.2676,65846.0
2023-01-12 09:50:00,81.07,81.8,81.07,81.7,78644.0,78.2579,78.9626,78.2579,78.8661,78644.0
2023-01-12 10:00:00,81.67,81.82,81.62,81.78,43286.0,78.8371,78.9819,78.7888,78.9433,43286.0
2023-01-12 10:10:00,81.78,82.1,81.77,82.03,51853.0,78.9433,79.2522,78.9336,79.1846,51853.0
2023-01-12 10:20:00,82.03,82.12,81.89,81.99,44835.0,79.1846,79.2715,79.0495,79.146,44835.0
2023-01-12 10:30:00,82.0,82.14,81.97,82.04,54696.0,79.1557,79.2908,79.1267,79.1943,54696.0
2023-01-12 10:40:00,82.03,82.04,81.55,81.67,48922.0,79.1846,79.1943,78.7213,78.8371,48922.0
2023-01-12 10:50:00,81.64,81.95,81.63,81.87,62198.0,78.8081,79.1074,78.7985,79.0302,62198.0
2023-01-12 11:00:00,81.88,81.93,81.76,81.85,118680.0,79.0398,79.0881,78.924,79.0109,118680.0
2023-01-12 11:10:00,81.86,82.0,81.86,81.94,47491.0,79.0205,79.1557,79.0205,79.0977,47491.0
2023-01-12 11:20:00,81.94,81.97,81.76,81.84,76589.0,79.0977,79.1267,78.924,79.0012,76589.0
2023-01-12 11:30:00,81.85,81.85,81.71,81.83,30457.0,79.0109,79.0109,78.8757,78.9916,30457.0
2023-01-12 11:40:00,81.84,82.04,81.81,81.94,60930.0,79.0012,79.1943,78.9722,79.0977,60930.0
2023-01-12 11:50:00,81.95,82.19,81.93,82.16,31481.0,79.1074,79.3391,79.0881,79.3101,31481.0
2023-01-12 12:00:00,82.16,82.23,82.11,82.2,70601.0,79.3101,79.3777,79.2618,79.3487,70601.0
2023-01-12 12:10:00,82.2,82.23,82.11,82.16,253843.0,79.3487,79.3777,79.2618,79.3101,253843.0
2023-01-12 12:20:00,82.16,82.18,82.06,82.16,29740.0,79.3101,79.3294,79.2136,79.3101,29740.0
2023-01-12 12:30:00,82.16,82.16,82.06,82.06,30357.0,79.3101,79.3101,79.2136,79.2136,30357.0
2023-01-12 12:40:00,82.06,82.07,81.87,81.91,36615.0,79.2136,79.2232,79.0302,79.0688,36615.0
2023-01-12 12:50:00,81.91,82.01,81.76,81.76,52072.0,79.0688,79.1653,78.924,78.924,52072.0
2023-01-12 13:00:00,81.76,81.78,81.65,81.67,143813.0,78.924,78.9433,78.8178,78.8371,143813.0
2023-01-12 13:10:00,81.67,81.72,81.6,81.66,41560.0,78.8371,78.8854,78.7695,78.8275,41560.0
2023-01-12 13:20:00,81.67,81.87,81.45,81.48,83350.0,78.8371,79.0302,78.6247,78.6537,83350.0
2023-01-12 13:30:00,81.48,81.7,81.38,81.7,32755.0,78.6537,78.8661,78.5572,78.8661,32755.0
2023-01-12 13:40:00,81.7,81.81,81.7,81.74,63020.0,78.8661,78.9722,78.8661,78.9047,63020.0
2023-01-12 13:50:00,81.74,81.94,81.71,81.91,246175.0,78.9047,79.0977,78.8757,79.0688,246175.0
2023-01-12 14:00:00,81.93,81.98,81.75,81.76,173139.0,79.0881,79.1364,78.9143,78.924,173139.0
2023-01-12 14:10:00,81.77,81.84,81.72,81.84,31597.0,78.9336,79.0012,78.8854,79.0012,31597.0
2023-01-12 14:20:00,81.82,81.86,81.69,81.76,46927.0,78.9819,79.0205,78.8564,78.924,46927.0
2023-01-12 14:30:00,81.76,81.91,81.72,81.9,84959.0,78.924,79.0688,78.8854,79.0591,84959.0
2023-01-12 14:40:00,81.91,81.94,81.85,81.87,47611.0,79.0688,79.0977,79.0109,79.0302,47611.0
2023-01-12 14:50:00,81.87,81.88,81.71,81.77,108716.0,79.0302,79.0398,78.8757,78.9336,108716.0
2023-01-12 15:00:00,81.76,81.98,81.73,81.75,101937.0,78.924,79.1364,78.895,78.9143,101937.0
2023-01-12 15:10:00,81.76,81.82,81.7,81.76,64738.0,78.924,78.9819,78.8661,78.924,64738.0
2023-01-12 15:20:00,81.77,81.81,81.63,81.63,56108.0,78.9336,78.9722,78.7985,78.7985,56108.0
2023-01-12 15:30:00,81.64,81.71,81.6,81.69,105880.0,78.8081,78.8757,78.7695,78.8564,105880.0
2023-01-12 15:40:00,81.69,81.79,81.61,81.67,159466.0,78.8564,78.9529,78.7792,78.8371,159466.0
2023-01-12 15:50:00,81.67,81.95,81.67,81.93,547790.0,78.8371,79.1074,78.8371,79.0881,547790.0
2023-01-13 09:30:00,81.83,81.9,81.26,81.83,77984.0,78.9916,79.0591,78.4413,78.9916,77984.0
2023-01-13 09:40:00,81.84,82.1,81.84,82.01,190626.0,79.0012,79.2522,79.0012,79.1653,190626.0
2023-01-13 09:50:00,82.0,82.27,81.96,82.05,63362.0,79.1557,79.4163,79.117,79.2039,63362.0
2023-01-13 10:00:00,82.01,82.35,81.98,82.35,207887.0,79.1653,79.4935,79.1364,79.4935,207887.0
2023-01-13 10:10:00,82.35,82.54,82.27,82.33,326825.0,79.4935,79.6769,79.4163,79.4742,326825.0
2023-01-13 10:20:00,82.32,82.4,82.17,82.17,122098.0,79.4646,79.5418,79.3198,79.3198,122098.0
2023-01-13 10:30:00,82.18,82.2,82.01,82.01,46620.0,79.3294,79.3487,79.1653,79.1653,46620.0
2023-01-13 10:40:00,82.01,82.02,81.86,81.95,56907.0,79.1653,79.175,79.0205,79.1074,56907.0
2023-01-13 10:50:00,81.95,81.95,81.77,81.94,85455.0,79.1074,79.1074,78.9336,79.0977,85455.0
2023-01-13 11:00:00,81.98,82.07,81.87,81.94,61557.0,79.1364,79.2232,79.0302,79.0977,61557.0
2023-01-13 11:10:00,81.94,81.96,81.69,81.7,67968.0,79.0977,79.117,78.8564,78.8661,67968.0
2023-01-13 11:20:00,81.7,81.77,81.63,81.65,95955.0,78.8661,78.9336,78.7985,78.8178,95955.0
2023-01-13 11:30:00,81.65,81.65,81.49,81.55,62001.0,78.8178,78.8178,78.6633,78.7213,62001.0
2023-01-13 11:40:00,81.56,81.75,81.56,81.67,40587.0,78.7309,78.9143,78.7309,78.8371,40587.0
2023-01-13 11:50:00,81.68,81.84,81.64,81.77,38547.0,78.8468,79.0012,78.8081,78.9336,38547.0
2023-01-13 12:00:00,81.77,81.87,81.68,81.7,35879.0,78.9336,79.0302,78.8468,78.8661,35879.0
2023-01-13 12:10:00,81.7,81.71,81.66,81.67,64094.0,78.8661,78.8757,78.8275,78.8371,64094.0
2023-01-13 12:20:00,81.66,81.89,81.61,81.84,44354.0,78.8275,79.0495,78.7792,79.0012,44354.0
2023-01-13 12:30:00,81.84,81.85,81.6,81.72,116396.0,79.0012,79.0109,78.7695,78.8854,116396.0
2023-01-13 12:40:00,81.72,81.73,81.65,81.7,34753.0,78.8854,78.895,78.8178,78.8661,34753.0
2023-01-13 12:50:00,81.7,81.71,81.67,81.69,38112.0,78.8661,78.8757,78.8371,78.8564,38112.0
2023-01-13 13:00:00,81.67,81.71,81.61,81.7,53348.0,78.8371,78.8757,78.7792,78.8661,53348.0
2023-01-13 13:10:00,81.7,81.71,81.55,81.55,27854.0,78.8661,78.8757,78.7213,78.7213,27854.0
2023-01-13 13:20:00,81.54,81.58,81.51,81.57,24091.0,78.7116,78.7502,78.6827,78.7406,24091.0
2023-01-13 13:30:00,81.58,81.72,81.58,81.67,49742.0,78.7502,78.8854,78.7502,78.8371,49742.0
2023-01-13 13:40:00,81.67,81.72,81.67,81.7,57997.0,78.8371,78.8854,78.8371,78.8661,57997.0
2023-01-13 13:50:00,81.7,81.7,81.59,81.69,46049.0,78.8661,78.8661,78.7599,78.8564,46049.0
2023-01-13 14:00:00,81.69,81.72,81.66,81.67,48936.0,78.8564,78.8854,78.8275,78.8371,48936.0
2023-01-13 14:10:00,81.67,81.77,81.67,81.75,74393.0,78.8371,78.9336,78.8371,78.9143,74393.0
2023-01-13 14:20:00,81.75,81.79,81.67,81.7,82260.0,78.9143,78.9529,78.8371,78.8661,82260.0
2023-01-13 14:30:00,81.7,81.71,81.66,81.69,85038.0,78.8661,78.8757,78.8275,78.8564,85038.0
2023-01-13 14:40:00,81.69,81.71,81.66,81.67,73359.0,78.8564,78.8757,78.8275,78.8371,73359.0
2023-01-13 14:50:00,81.67,81.69,81.58,81.6,54636.0,78.8371,78.8564,78.7502,78.7695,54636.0
2023-01-13 15:00:00,81.6,81.71,81.6,81.66,58179.0,78.7695,78.8757,78.7695,78.8275,58179.0
2023-01-13 15:10:00,81.66,81.71,81.6,81.7,68333.0,78.8275,78.8757,78.7695,78.8661,68333.0
2023-01-13 15:20:00,81.7,81.71,81.65,81.7,86241.0,78.8661,78.8757,78.8178,78.8661,86241.0
2023-01-13 15:30:00,81.7,81.72,81.65,81.7,147246.0,78.8661,78.8854,78.8178,78.8661,147246.0
2023-01-13 15:40:00,81.7,81.77,81.61,81.67,177250.0,78.8661,78.9336,78.7792,78.8371,177250.0
2023-01-13 15:50:00,81.67,81.68,81.49,81.52,369347.0,78.8371,78.8468,78.6633,78.6923,369347.0
2023-01-17 09:30:00,81.56,81.73,81.36,81.49,157432.0,78.7309,78.895,78.5379,78.6633,157432.0
2023-01-17 09:40:00,81.46,81.9,81.29,81.8,88050.0,78.6344,79.0591,78.4703,78.9626,88050.0
2023-01-17 09:50:00,81.79,81.86,81.46,81.56,85318.0,78.9529,79.0205,78.6344,78.7309,85318.0
2023-01-17 10:00:00,81.57,81.92,81.57,81.81,130322.0,78.7406,79.0784,78.7406,78.9722,130322.0
2023-01-17 10:10:00,81.82,81.86,81.68,81.85,121086.0,78.9819,79.0205,78.8468,79.0109,121086.0
2023-01-17 10:20:00,81.86,81.91,81.69,81.72,81383.0,79.0205,79.0688,78.8564,78.8854,81383.0
2023-01-17 10:30:00,81.72,81.79,81.56,81.58,83445.0,78.8854,78.9529,78.7309,78.7502,83445.0
2023-01-17 10:40:00,81.58,81.59,81.35,81.52,69578.0,78.7502,78.7599,78.5282,78.6923,69578.0
2023-01-17 10:50:00,81.51,81.62,81.4,81.58,97575.0,78.6827,78.7888,78.5765,78.7502,97575.0
2023-01-17 11:00:00,81.6,81.64,81.46,81.48,61228.0,78.7695,78.8081,78.6344,78.6537,61228.0
2023-01-17 11:10:00,81.48,81.5,81.35,81.47,229438.0,78.6537,78.673,78.5282,78.644,229438.0
2023-01-17 11:20:00,81.47,81.71,81.44,81.7,162994.0,78.644,78.8757,78.6151,78.8661,162994.0
2023-01-17 11:30:00,81.7,81.85,81.68,81.78,37302.0,78.8661,79.0109,78.8468,78.9433,37302.0
2023-01-17 11:40:00,81.77,81.77,81.65,81.69,54423.0,78.9336,78.9336,78.8178,78.8564,54423.0
2023-01-17 11:50:00,81.7,81.74,81.6,81.66,47497.0,78.8661,78.9047,78.7695,78.8275,47497.0
2023-01-17 12:00:00,81.66,81.72,81.64,81.71,55885.0,78.8275,78.8854,78.8081,78.8757,55885.0
2023-01-17 12:10:00,81.7,81.74,81.58,81.6,47081.0,78.8661,78.9047,78.7502,78.7695,47081.0
2023-01-17 12:20:00,81.63,81.68,81.48,81.54,40179.0,78.7985,78.8468,78.6537,78.7116,40179.0
2023-01-17 12:30:00,81.54,81.7,81.5,81.69,53481.0,78.7116,78.8661,78.673,78.8564,53481.0
2023-01-17 12:40:00,81.69,81.71,81.63,81.65,47604.0,78.8564,78.8757,78.7985,78.8178,47604.0
2023-01-17 12:50:00,81.66,81.82,81.63,81.81,84024.0,78.8275,78.9819,78.7985,78.9722,84024.0
2023-01-17 13:00:00,81.81,81.89,81.75,81.76,49150.0,78.9722,79.0495,78.9143,78.924,49150.0
2023-01-17 13:10:00,81.75,81.84,81.74,81.81,41973.0,78.9143,79.0012,78.9047,78.9722,41973.0
2023-01-17 13:20:00,81.81,81.96,81.78,81.9,88079.0,78.9722,79.117,78.9433,79.0591,88079.0
2023-01-17 13:30:00,81.9,82.05,81.86,82.04,64642.0,79.0591,79.2039,79.0205,79.1943,64642.0
2023-01-17 13:40:00,82.05,82.07,81.83,81.87,67022.0,79.2039,79.2232,78.9916,79.0302,67022.0
2023-01-17 13:50:00,81.87,81.87,81.78,81.84,47122.0,79.0302,79.0302,78.9433,79.0012,47122.0
2023-01-17 14:00:00,81.84,81.95,81.81,81.91,69582.0,79.0012,79.1074,78.9722,79.0688,69582.0
2023-01-17 14:10:00,81.91,81.93,81.75,81.79,46680.0,79.0688,79.0881,78.9143,78.9529,46680.0
2023-01-17 14:20:00,81.79,81.82,81.68,81.7,37199.0,78.9529,78.9819,78.8468,78.8661,37199.0
2023-01-17 14:30:00,81.7,81.92,81.69,81.9,78298.0,78.8661,79.0784,78.8564,79.0591,78298.0
2023-01-17 14:40:00,81.9,81.95,81.8,81.94,32778.0,79.0591,79.1074,78.9626,79.0977,32778.0
2023-01-17 14:50:00,81.95,81.98,81.73,81.74,101213.0,79.1074,79.1364,78.895,78.9047,101213.0
2023-01-17 15:00:00,81.73,81.75,81.61,81.61,66305.0,78.895,78.9143,78.7792,78.7792,66305.0
2023-01-17 15:10:00,81.62,81.65,81.48,81.52,100653.0,78.7888,78.8178,78.6537,78.6923,100653.0
2023-01-17 15:20:00,81.52,81.73,81.5,81.72,68983.0,78.6923,78.895,78.673,78.8854,68983.0
2023-01-17 15:30:00,81.71,81.77,81.62,81.73,81054.0,78.8757,78.9336,78.7888,78.895,81054.0
2023-01-17 15:40:00,81.73,81.78,81.57,81.65,105149.0,78.895,78.9433,78.7406,78.8178,105149.0
2023-01-17 15:50:00,81.64,81.66,81.49,81.57,376976.0,78.8081,78.8275,78.6633,78.7406,376976.0
2023-01-18 09:30:00,81.67,81.99,81.31,81.61,94531.0,78.8371,79.146,78.4896,78.7792,94531.0
2023-01-18 09:40:00,81.65,81.75,81.46,81.56,57243.0,78.8178,78.9143,78.6344,78.7309,57243.0
2023-01-18 09:50:00,81.56,81.57,81.44,81.48,54812.0,78.7309,78.7406,78.6151,78.6537,54812.0
2023-01-18 10:00:00,81.48,81.55,81.26,81.27,74594.0,78.6537,78.7213,78.4413,78.451,74594.0
2023-01-18 10:10:00,81.26,81.28,81.08,81.14,92127.0,78.4413,78.4606,78.2676,78.3255,92127.0
2023-01-18 10:20:00,81.16,81.24,81.15,81.18,48128.0,78.3448,78.422,78.3351,78.3641,48128.0
2023-01-18 10:30:00,81.19,81.24,81.13,81.19,68595.0,78.3738,78.422,78.3158,78.3738,68595.0
2023-01-18 10:40:00,81.19,81.22,80.98,81.13,65852.0,78.3738,78.4027,78.171,78.3158,65852.0
2023-01-18 10:50:00,81.14,81.25,81.04,81.13,49057.0,78.3255,78.4317,78.229,78.3158,49057.0
2023-01-18 11:00:00,81.13,81.15,80.9,80.96,67907.0,78.3158,78.3351,78.0938,78.1517,67907.0
2023-01-18 11:10:00,80.96,80.96,80.8,80.86,31300.0,78.1517,78.1517,77.9973,78.0552,31300.0
2023-01-18 11:20:00,80.84,81.01,80.78,80.97,45919.0,78.0359,78.2,77.978,78.1614,45919.0
2023-01-18 11:30:00,80.95,81.0,80.9,80.91,30347.0,78.1421,78.1903,78.0938,78.1035,30347.0
2023-01-18 11:40:00,80.89,80.96,80.85,80.96,24902.0,78.0842,78.1517,78.0455,78.1517,24902.0
2023-01-18 11:50:00,80.94,81.0,80.89,80.98,26406.0,78.1324,78.1903,78.0842,78.171,26406.0
2023-01-18 12:00:00,80.98,81.0,80.91,80.94,29684.0,78.171,78.1903,78.1035,78.1324,29684.0
2023-01-18 12:10:00,80.94,80.97,80.82,80.82,32635.0,78.1324,78.1614,78.0166,78.0166,32635.0
2023-01-18 12:20:00,80.83,80.83,80.57,80.58,49343.0,78.0262,78.0262,77.7753,77.7849,49343.0
2023-01-18 12:30:00,80.59,80.65,80.54,80.56,34301.0,77.7946,77.8525,77.7463,77.7656,34301.0
2023-01-18 12:40:00,80.54,80.58,80.47,80.58,42558.0,77.7463,77.7849,77.6787,77.7849,42558.0
2023-01-18 12:50:00,80.58,80.59,80.43,80.45,37687.0,77.7849,77.7946,77.6401,77.6594,37687.0
2023-01-18 13:00:00,80.45,80.56,80.42,80.52,37584.0,77.6594,77.7656,77.6305,77.727,37584.0
2023-01-18 13:10:00,80.51,80.62,80.48,80.62,35109.0,77.7173,77.8235,77.6884,77.8235,35109.0
2023-01-18 13:20:00,80.61,80.71,80.6,80.71,32704.0,77.8139,77.9104,77.8042,77.9104,32704.0
2023-01-18 13:30:00,80.71,80.78,80.66,80.78,50098.0,77.9104,77.978,77.8621,77.978,50098.0
2023-01-18 13:40:00,80.79,80.82,80.72,80.82,43070.0,77.9876,78.0166,77.9201,78.0166,43070.0
2023-01-18 13:50:00,80.83,80.84,80.69,80.7,37712.0,78.0262,78.0359,77.8911,77.9008,37712.0
2023-01-18 14:00:00,80.71,80.74,80.64,80.66,40010.0,77.9104,77.9394,77.8428,77.8621,40010.0
2023-01-18 14:10:00,80.66,80.72,80.62,80.62,41647.0,77.8621,77.9201,77.8235,77.8235,41647.0
2023-01-18 14:20:00,80.62,80.69,80.55,80.58,41218.0,77.8235,77.8911,77.756,77.7849,41218.0
2023-01-18 14:30:00,80.59,80.65,80.46,80.48,41503.0,77.7946,77.8525,77.6691,77.6884,41503.0
2023-01-18 14:40:00,80.49,80.53,80.4,80.4,41808.0,77.698,77.7366,77.6112,77.6112,41808.0
2023-01-18 14:50:00,80.41,80.52,80.35,80.45,127319.0,77.6208,77.727,77.5629,77.6594,127319.0
2023-01-18 15:00:00,80.45,80.51,80.39,80.5,38576.0,77.6594,77.7173,77.6015,77.7077,38576.0
2023-01-18 15:10:00,80.49,80.53,80.38,80.42,54222.0,77.698,77.7366,77.5919,77.6305,54222.0
2023-01-18 15:20:00,80.42,80.48,80.34,80.36,59384.0,77.6305,77.6884,77.5532,77.5725,59384.0
2023-01-18 15:30:00,80.35,80.36,80.04,80.05,131204.0,77.5629,77.5725,77.2636,77.2733,131204.0
2023-01-18 15:40:00,80.05,80.08,79.76,79.8,260570.0,77.2733,77.3023,76.9934,77.032,260570.0
2023-01-18 15:50:00,79.79,79.89,79.67,79.8,816610.0,77.0223,77.1188,76.9065,77.032,816610.0
2023-01-19 09:30:00,79.73,79.92,79.5,79.7,134076.0,76.9644,77.1478,76.7424,76.9354,134076.0
2023-01-19 09:40:00,79.7,79.82,79.5,79.76,55588.0,76.9354,77.0513,76.7424,76.9934,55588.0
2023-01-19 09:50:00,79.76,79.81,79.54,79.54,54396.0,76.9934,77.0416,76.781,76.781,54396.0
2023-01-19 10:00:00,79.53,79.81,79.51,79.8,60315.0,76.7713,77.0416,76.752,77.032,60315.0
2023-01-19 10:10:00,79.8,79.96,79.61,79.89,56030.0,77.032,77.1864,76.8486,77.1188,56030.0
2023-01-19 10:20:00,79.9,80.02,79.89,79.95,42859.0,77.1285,77.2443,77.1188,77.1768,42859.0
2023-01-19 10:30:00,79.95,79.96,79.59,79.6,40604.0,77.1768,77.1864,76.8293,76.8389,40604.0
2023-01-19 10:40:00,79.58,79.68,79.53,79.68,62445.0,76.8196,76.9161,76.7713,76.9161,62445.0
2023-01-19 10:50:00,79.67,79.71,79.53,79.61,42886.0,76.9065,76.9451,76.7713,76.8486,42886.0
2023-01-19 11:00:00,79.63,79.76,79.6,79.7,44029.0,76.8679,76.9934,76.8389,76.9354,44029.0
2023-01-19 11:10:00,79.7,79.85,79.7,79.77,46549.0,76.9354,77.0802,76.9354,77.003,46549.0
2023-01-19 11:20:00,79.73,79.77,79.68,79.76,37591.0,76.9644,77.003,76.9161,76.9934,37591.0
2023-01-19 11:30:00,79.77,79.87,79.71,79.74,57082.0,77.003,77.0995,76.9451,76.9741,57082.0
2023-01-19 11:40:00,79.74,79.91,79.72,79.91,37765.0,76.9741,77.1382,76.9547,77.1382,37765.0
2023-01-19 11:50:00,79.9,79.98,79.84,79.96,48139.0,77.1285,77.2057,77.0706,77.1864,48139.0
2023-01-19 12:00:00,79.97,80.13,79.93,80.09,53749.0,77.1961,77.3505,77.1575,77.3119,53749.0
2023-01-19 12:10:00,80.12,80.13,79.97,79.97,36950.0,77.3409,77.3505,77.1961,77.1961,36950.0
2023-01-19 12:20:00,79.97,80.03,79.88,79.92,37786.0,77.1961,77.254,77.1092,77.1478,37786.0
2023-01-19 12:30:00,79.91,80.01,79.86,79.95,64191.0,77.1382,77.2347,77.0899,77.1768,64191.0
2023-01-19 12:40:00,79.95,79.95,79.79,79.81,32536.0,77.1768,77.1768,77.0223,77.0416,32536.0
2023-01-19 12:50:00,79.81,79.9,79.78,79.9,30300.0,77.0416,77.1285,77.0127,77.1285,30300.0
2023-01-19 13:00:00,79.94,80.06,79.87,79.88,46988.0,77.1671,77.283,77.0995,77.1092,46988.0
2023-01-19 13:10:00,79.88,79.88,79.69,79.78,53675.0,77.1092,77.1092,76.9258,77.0127,53675.0
2023-01-19 13:20:00,79.77,79.84,79.56,79.67,42519.0,77.003,77.0706,76.8003,76.9065,42519.0
2023-01-19 13:30:00,79.67,79.7,79.62,79.68,42562.0,76.9065,76.9354,76.8582,76.9161,42562.0
2023-01-19 13:40:00,79.69,79.73,79.57,79.57,62075.0,76.9258,76.9644,76.8099,76.8099,62075.0
2023-01-19 13:50:00,79.56,79.63,79.52,79.62,48593.0,76.8003,76.8679,76.7617,76.8582,48593.0
2023-01-19 14:00:00,79.63,79.68,79.59,79.67,83697.0,76.8679,76.9161,76.8293,76.9065,83697.0
2023-01-19 14:10:00,79.67,79.76,79.66,79.69,82763.0,76.9065,76.9934,76.8968,76.9258,82763.0
2023-01-19 14:20:00,79.7,79.89,79.67,79.79,54873.0,76.9354,77.1188,76.9065,77.0223,54873.0
2023-01-19 14:30:00,79.78,79.78,79.64,79.72,49485.0,77.0127,77.0127,76.8775,76.9547,49485.0
2023-01-19 14:40:00,79.72,79.74,79.53,79.54,65415.0,76.9547,76.9741,76.7713,76.781,65415.0
2023-01-19 14:50:00,79.54,79.54,79.43,79.5,71874.0,76.781,76.781,76.6748,76.7424,71874.0
2023-01-19 15:00:00,79.5,79.62,79.5,79.53,108779.0,76.7424,76.8582,76.7424,76.7713,108779.0
2023-01-19 15:10:00,79.54,79.68,79.54,79.59,72326.0,76.781,76.9161,76.781,76.8293,72326.0
2023-01-19 15:20:00,79.59,79.66,79.55,79.65,89602.0,76.8293,76.8968,76.7906,76.8872,89602.0
2023-01-19 15:30:00,79.66,79.71,79.55,79.69,85886.0,76.8968,76.9451,76.7906,76.9258,85886.0
2023-01-19 15:40:00,79.69,79.69,79.56,79.56,153353.0,76.9258,76.9258,76.8003,76.8003,153353.0
2023-01-19 15:50:00,79.56,79.58,79.32,79.46,550931.0,76.8003,76.8196,76.5686,76.7038,550931.0
2023-01-20 09:30:00,79.15,79.19,78.55,78.75,516535.0,76.4045,76.4431,75.8253,76.0184,516535.0
2023-01-20 09:40:00,78.75,78.91,78.62,78.73,91711.0,76.0184,76.1728,75.8929,75.9991,91711.0
2023-01-20 09:50:00,78.73,78.96,78.67,78.8,108534.0,75.9991,76.2211,75.9412,76.0667,108534.0
2023-01-20 10:00:00,78.84,79.02,78.77,78.93,85491.0,76.1053,76.279,76.0377,76.1921,85491.0
2023-01-20 10:10:00,78.92,78.94,78.54,78.55,65992.0,76.1825,76.2018,75.8157,75.8253,65992.0
2023-01-20 10:20:00,78.55,78.82,78.51,78.8,59412.0,75.8253,76.086,75.7867,76.0667,59412.0
2023-01-20 10:30:00,78.8,78.93,78.79,78.92,61968.0,76.0667,76.1921,76.057,76.1825,61968.0
2023-01-20 10:40:00,78.93,78.96,78.73,78.85,68328.0,76.1921,76.2211,75.9991,76.1149,68328.0
2023-01-20 10:50:00,78.86,79.08,78.83,78.86,68027.0,76.1246,76.3369,76.0956,76.1246,68027.0
2023-01-20 11:00:00,78.85,78.98,78.8,78.95,111116.0,76.1149,76.2404,76.0667,76.2115,111116.0
2023-01-20 11:10:00,78.95,79.05,78.89,78.91,69269.0,76.2115,76.308,76.1535,76.1728,69269.0
2023-01-20 11:20:00,78.94,79.0,78.8,78.99,60286.0,76.2018,76.2597,76.0667,76.2501,60286.0
2023-01-20 11:30:00,78.99,79.11,78.98,79.0,49707.0,76.2501,76.3659,76.2404,76.2597,49707.0
2023-01-20 11:40:00,78.99,79.3,78.97,79.29,29305.0,76.2501,76.5493,76.2308,76.5397,29305.0
2023-01-20 11:50:00,79.28,79.29,79.04,79.09,48133.0,76.53,76.5397,76.2983,76.3466,48133.0
2023-01-20 12:00:00,79.09,79.15,79.03,79.09,55756.0,76.3466,76.4045,76.2887,76.3466,55756.0
2023-01-20 12:10:00,79.1,79.12,78.94,79.05,36900.0,76.3563,76.3756,76.2018,76.308,36900.0
2023-01-20 12:20:00,79.05,79.14,79.05,79.07,30388.0,76.308,76.3949,76.308,76.3273,30388.0
2023-01-20 12:30:00,79.07,79.09,79.0,79.08,23946.0,76.3273,76.3466,76.2597,76.3369,23946.0
2023-01-20 12:40:00,79.08,79.19,79.08,79.1,38801.0,76.3369,76.4431,76.3369,76.3563,38801.0
2023-01-20 12:50:00,79.09,79.17,79.09,79.11,27894.0,76.3466,76.4238,76.3466,76.3659,27894.0
2023-01-20 13:00:00,79.11,79.25,79.08,79.13,30024.0,76.3659,76.501,76.3369,76.3852,30024.0
2023-01-20 13:10:00,79.12,79.2,79.03,79.05,30396.0,76.3756,76.4528,76.2887,76.308,30396.0
2023-01-20 13:20:00,79.05,79.09,78.99,79.07,29790.0,76.308,76.3466,76.2501,76.3273,29790.0
2023-01-20 13:30:00,79.07,79.34,79.05,79.33,32860.0,76.3273,76.5879,76.308,76.5783,32860.0
2023-01-20 13:40:00,79.33,79.35,79.24,79.34,49737.0,76.5783,76.5976,76.4914,76.5879,49737.0
2023-01-20 13:50:00,79.35,79.38,79.16,79.19,55866.0,76.5976,76.6265,76.4142,76.4431,55866.0
2023-01-20 14:00:00,79.19,79.21,79.11,79.16,46896.0,76.4431,76.4624,76.3659,76.4142,46896.0
2023-01-20 14:10:00,79.16,79.17,79.09,79.11,47426.0,76.4142,76.4238,76.3466,76.3659,47426.0
2023-01-20 14:20:00,79.12,79.22,79.11,79.13,52425.0,76.3756,76.4721,76.3659,76.3852,52425.0
2023-01-20 14:30:00,79.13,79.27,79.13,79.27,87470.0,76.3852,76.5204,76.3852,76.5204,87470.0
2023-01-20 14:40:00,79.28,79.39,79.19,79.38,76705.0,76.53,76.6362,76.4431,76.6265,76705.0
2023-01-20 14:50:00,79.38,79.48,79.33,79.37,42388.0,76.6265,76.7231,76.5783,76.6169,42388.0
2023-01-20 15:00:00,79.37,79.48,79.35,79.41,47840.0,76.6169,76.7231,76.5976,76.6555,47840.0
2023-01-20 15:10:00,79.4,79.52,79.31,79.5,48739.0,76.6458,76.7617,76.559,76.7424,48739.0
2023-01-20 15:20:00,79.5,79.51,79.32,79.45,88532.0,76.7424,76.752,76.5686,76.6941,88532.0
2023-01-20 15:30:00,79.45,79.52,79.34,79.4,84899.0,76.6941,76.7617,76.5879,76.6458,84899.0
2023-01-20 15:40:00,79.4,79.4,79.2,79.34,169630.0,76.6458,76.6458,76.4528,76.5879,169630.0
2023-01-20 15:50:00,79.34,79.53,79.15,79.5,988330.0,76.5879,76.7713,76.4045,76.7424,988330.0
2023-01-23 09:30:00,79.66,79.98,79.51,79.59,140646.0,76.8968,77.2057,76.752,76.8293,140646.0
2023-01-23 09:40:00,79.58,79.67,79.48,79.61,65606.0,76.8196,76.9065,76.7231,76.8486,65606.0
2023-01-23 09:50:00,79.61,79.77,79.52,79.54,46069.0,76.8486,77.003,76.7617,76.781,46069.0
2023-01-23 10:00:00,79.53,79.67,79.45,79.48,77012.0,76.7713,76.9065,76.6941,76.7231,77012.0
2023-01-23 10:10:00,79.46,79.67,79.46,79.53,113124.0,76.7038,76.9065,76.7038,76.7713,113124.0
2023-01-23 10:20:00,79.54,79.71,79.42,79.67,108272.0,76.781,76.9451,76.6652,76.9065,108272.0
2023-01-23 10:30:00,79.68,79.77,79.53,79.55,57179.0,76.9161,77.003,76.7713,76.7906,57179.0
2023-01-23 10:40:00,79.54,79.58,79.43,79.43,46840.0,76.781,76.8196,76.6748,76.6748,46840.0
2023-01-23 10:50:00,79.42,79.45,79.32,79.35,73169.0,76.6652,76.6941,76.5686,76.5976,73169.0
2023-01-23 11:00:00,79.35,79.51,79.23,79.51,73189.0,76.5976,76.752,76.4817,76.752,73189.0
2023-01-23 11:10:00,79.52,79.52,79.38,79.5,67317.0,76.7617,76.7617,76.6265,76.7424,67317.0
2023-01-23 11:20:00,79.51,79.54,79.35,79.39,53866.0,76.752,76.781,76.5976,76.6362,53866.0
2023-01-23 11:30:00,79.4,79.47,79.33,79.44,60120.0,76.6458,76.7134,76.5783,76.6845,60120.0
2023-01-23 11:40:00,79.45,79.45,79.26,79.34,34400.0,76.6941,76.6941,76.5107,76.5879,34400.0
2023-01-23 11:50:00,79.33,79.37,79.26,79.28,62064.0,76.5783,76.6169,76.5107,76.53,62064.0
2023-01-23 12:00:00,79.28,79.3,78.94,78.99,56816.0,76.53,76.5493,76.2018,76.2501,56816.0
2023-01-23 12:10:00,78.98,79.14,78.98,79.13,46817.0,76.2404,76.3949,76.2404,76.3852,46817.0
2023-01-23 12:20:00,79.11,79.23,79.09,79.23,32542.0,76.3659,76.4817,76.3466,76.4817,32542.0
2023-01-23 12:30:00,79.23,79.39,79.2,79.38,47481.0,76.4817,76.6362,76.4528,76.6265,47481.0
2023-01-23 12:40:00,79.38,79.47,79.35,79.43,39563.0,76.6265,76.7134,76.5976,76.6748,39563.0
2023-01-23 12:50:00,79.43,79.54,79.42,79.53,27969.0,76.6748,76.781,76.6652,76.7713,27969.0
2023-01-23 13:00:00,79.53,79.62,79.41,79.44,60782.0,76.7713,76.8582,76.6555,76.6845,60782.0
2023-01-23 13:10:00,79.43,79.45,79.32,79.33,55404.0,76.6748,76.6941,76.5686,76.5783,55404.0
2023-01-23 13:20:00,79.34,79.38,79.25,79.27,63049.0,76.5879,76.6265,76.501,76.5204,63049.0
2023-01-23 13:30:00,79.28,79.33,79.24,79.28,42142.0,76.53,76.5783,76.4914,76.53,42142.0
2023-01-23 13:40:00,79.28,79.44,79.27,79.4,64506.0,76.53,76.6845,76.5204,76.6458,64506.0
2023-01-23 13:50:00,79.4,79.4,79.29,79.36,52651.0,76.6458,76.6458,76.5397,76.6072,52651.0
2023-01-23 14:00:00,79.35,79.43,79.3,79.33,78254.0,76.5976,76.6748,76.5493,76.5783,78254.0
2023-01-23 14:10:00,79.34,79.37,79.29,79.33,47286.0,76.5879,76.6169,76.5397,76.5783,47286.0
2023-01-23 14:20:00,79.33,79.38,79.19,79.2,59305.0,76.5783,76.6265,76.4431,76.4528,59305.0
2023-01-23 14:30:00,79.2,79.29,79.1,79.17,86654.0,76.4528,76.5397,76.3563,76.4238,86654.0
2023-01-23 14:40:00,79.17,79.21,79.01,79.1,93004.0,76.4238,76.4624,76.2694,76.3563,93004.0
2023-01-23 14:50:00,79.09,79.15,79.02,79.09,69515.0,76.3466,76.4045,76.279,76.3466,69515.0
2023-01-23 15:00:00,79.09,79.15,79.05,79.09,74296.0,76.3466,76.4045,76.308,76.3466,74296.0
2023-01-23 15:10:00,79.09,79.16,79.04,79.12,89748.0,76.3466,76.4142,76.2983,76.3756,89748.0
2023-01-23 15:20:00,79.11,79.18,79.05,79.09,85042.0,76.3659,76.4335,76.308,76.3466,85042.0
2023-01-23 15:30:00,79.09,79.09,78.93,79.0,152963.0,76.3466,76.3466,76.1921,76.2597,152963.0
2023-01-23 15:40:00,78.99,79.13,78.94,79.13,132982.0,76.2501,76.3852,76.2018,76.3852,132982.0
2023-01-23 15:50:00,79.12,79.3,79.11,79.17,494218.0,76.3756,76.5493,76.3659,76.4238,494218.0
2023-01-24 09:30:00,79.39,79.39,79.05,79.21,203389.0,76.6362,76.6362,76.308,76.4624,203389.0
2023-01-24 09:40:00,79.24,79.44,79.12,79.43,85106.0,76.4914,76.6845,76.3756,76.6748,85106.0
2023-01-24 09:50:00,79.42,79.66,79.36,79.37,126463.0,76.6652,76.8968,76.6072,76.6169,126463.0
2023-01-24 10:00:00,79.37,79.75,79.28,79.59,199111.0,76.6169,76.9837,76.53,76.8293,199111.0
2023-01-24 10:10:00,79.59,79.76,79.5,79.61,349709.0,76.8293,76.9934,76.7424,76.8486,349709.0
2023-01-24 10:20:00,79.62,79.72,79.5,79.72,212071.0,76.8582,76.9547,76.7424,76.9547,212071.0
2023-01-24 10:30:00,79.73,79.96,79.73,79.85,212343.0,76.9644,77.1864,76.9644,77.0802,212343.0
2023-01-24 10:40:00,79.85,80.23,79.83,80.08,247155.0,77.0802,77.4471,77.0609,77.3023,247155.0
2023-01-24 10:50:00,80.08,80.46,80.04,80.35,203182.0,77.3023,77.6691,77.2636,77.5629,203182.0
2023-01-24 11:00:00,80.35,80.65,80.33,80.54,152799.0,77.5629,77.8525,77.5436,77.7463,152799.0
2023-01-24 11:10:00,80.56,80.74,80.54,80.62,118178.0,77.7656,77.9394,77.7463,77.8235,118178.0
2023-01-24 11:20:00,80.63,80.9,80.57,80.87,108235.0,77.8332,78.0938,77.7753,78.0649,108235.0
2023-01-24 11:30:00,80.87,81.0,80.78,80.92,152023.0,78.0649,78.1903,77.978,78.1131,152023.0
2023-01-24 11:40:00,80.91,81.12,80.84,81.0,314382.0,78.1035,78.3062,78.0359,78.1903,314382.0
2023-01-24 11:50:00,81.02,81.12,80.98,81.07,124432.0,78.2097,78.3062,78.171,78.2579,124432.0
2023-01-24 12:00:00,81.06,81.15,80.75,80.75,140326.0,78.2483,78.3351,77.949,77.949,140326.0
2023-01-24 12:10:00,80.76,80.97,80.75,80.81,111336.0,77.9587,78.1614,77.949,78.0069,111336.0
2023-01-24 12:20:00,80.81,80.82,80.54,80.7,99388.0,78.0069,78.0166,77.7463,77.9008,99388.0
2023-01-24 12:30:00,80.69,80.69,80.55,80.6,86439.0,77.8911,77.8911,77.756,77.8042,86439.0
2023-01-24 12:40:00,80.61,80.63,80.44,80.48,74980.0,77.8139,77.8332,77.6498,77.6884,74980.0
2023-01-24 12:50:00,80.47,80.57,80.4,80.47,82163.0,77.6787,77.7753,77.6112,77.6787,82163.0
2023-01-24 13:00:00,80.48,80.5,80.34,80.46,61397.0,77.6884,77.7077,77.5532,77.6691,61397.0
2023-01-24 13:10:00,80.46,80.73,80.46,80.65,66383.0,77.6691,77.9297,77.6691,77.8525,66383.0
2023-01-24 13:20:00,80.65,80.72,80.6,80.65,56922.0,77.8525,77.9201,77.8042,77.8525,56922.0
2023-01-24 13:30:00,80.65,80.8,80.61,80.8,76998.0,77.8525,77.9973,77.8139,77.9973,76998.0
2023-01-24 13:40:00,80.78,80.86,80.73,80.83,58834.0,77.978,78.0552,77.9297,78.0262,58834.0
2023-01-24 13:50:00,80.83,80.97,80.79,80.89,56544.0,78.0262,78.1614,77.9876,78.0842,56544.0
2023-01-24 14:00:00,80.9,80.92,80.72,80.73,93459.0,78.0938,78.1131,77.9201,77.9297,93459.0
2023-01-24 14:10:00,80.72,80.8,80.66,80.8,80766.0,77.9201,77.9973,77.8621,77.9973,80766.0
2023-01-24 14:20:00,80.79,80.82,80.73,80.78,76479.0,77.9876,78.0166,77.9297,77.978,76479.0
2023-01-24 14:30:00,80.77,80.96,80.75,80.89,37691.0,77.9683,78.1517,77.949,78.0842,37691.0
2023-01-24 14:40:00,80.89,80.93,80.84,80.88,82752.0,78.0842,78.1228,78.0359,78.0745,82752.0
2023-01-24 14:50:00,80.88,80.89,80.8,80.84,61265.0,78.0745,78.0842,77.9973,78.0359,61265.0
2023-01-24 15:00:00,80.84,80.86,80.73,80.76,179569.0,78.0359,78.0552,77.9297,77.9587,179569.0
2023-01-24 15:10:00,80.76,80.86,80.74,80.8,122818.0,77.9587,78.0552,77.9394,77.9973,122818.0
2023-01-24 15:20:00,80.8,80.9,80.78,80.89,110930.0,77.9973,78.0938,77.978,78.0842,110930.0
2023-01-24 15:30:00,80.9,80.96,80.83,80.94,130525.0,78.0938,78.1517,78.0262,78.1324,130525.0
2023-01-24 15:40:00,80.94,81.14,80.89,81.1,242067.0,78.1324,78.3255,78.0842,78.2869,242067.0
2023-01-24 15:50:00,81.11,81.32,81.1,81.28,691698.0,78.2965,78.4992,78.2869,78.4606,691698.0
2023-01-25 09:30:00,80.85,80.91,80.53,80.62,133639.0,78.0455,78.1035,77.7366,77.8235,133639.0
2023-01-25 09:40:00,80.65,80.74,80.56,80.7,44719.0,77.8525,77.9394,77.7656,77.9008,44719.0
2023-01-25 09:50:00,80.69,80.75,80.39,80.61,116252.0,77.8911,77.949,77.6015,77.8139,116252.0
2023-01-25 10:00:00,80.59,80.9,80.57,80.81,85936.0,77.7946,78.0938,77.7753,78.0069,85936.0
2023-01-25 10:10:00,80.82,81.09,80.82,80.98,66124.0,78.0166,78.2772,78.0166,78.171,66124.0
2023-01-25 10:20:00,80.97,81.02,80.83,80.95,34381.0,78.1614,78.2097,78.0262,78.1421,34381.0
2023-01-25 10:30:00,80.96,80.99,80.8,80.84,53001.0,78.1517,78.1807,77.9973,78.0359,53001.0
2023-01-25 10:40:00,80.84,81.1,80.82,81.09,56268.0,78.0359,78.2869,78.0166,78.2772,56268.0
2023-01-25 10:50:00,81.09,81.15,81.02,81.13,52329.0,78.2772,78.3351,78.2097,78.3158,52329.0
2023-01-25 11:00:00,81.13,81.26,81.11,81.23,34889.0,78.3158,78.4413,78.2965,78.4124,34889.0
2023-01-25 11:10:00,81.24,81.52,81.23,81.48,72106.0,78.422,78.6923,78.4124,78.6537,72106.0
2023-01-25 11:20:00,81.49,81.58,81.48,81.51,45150.0,78.6633,78.7502,78.6537,78.6827,45150.0
2023-01-25 11:30:00,81.52,81.62,81.47,81.54,39366.0,78.6923,78.7888,78.644,78.7116,39366.0
2023-01-25 11:40:00,81.54,81.57,81.45,81.48,41994.0,78.7116,78.7406,78.6247,78.6537,41994.0
2023-01-25 11:50:00,81.49,81.62,81.43,81.58,51272.0,78.6633,78.7888,78.6054,78.7502,51272.0
2023-01-25 12:00:00,81.59,81.64,81.5,81.5,40860.0,78.7599,78.8081,78.673,78.673,40860.0
2023-01-25 12:10:00,81.51,81.65,81.49,81.65,34228.0,78.6827,78.8178,78.6633,78.8178,34228.0
2023-01-25 12:20:00,81.65,81.72,81.62,81.67,29509.0,78.8178,78.8854,78.7888,78.8371,29509.0
2023-01-25 12:30:00,81.66,81.76,81.63,81.75,55177.0,78.8275,78.924,78.7985,78.9143,55177.0
2023-01-25 12:40:00,81.74,81.84,81.72,81.83,26625.0,78.9047,79.0012,78.8854,78.9916,26625.0
2023-01-25 12:50:00,81.83,81.87,81.7,81.7,38688.0,78.9916,79.0302,78.8661,78.8661,38688.0
2023-01-25 13:00:00,81.71,81.85,81.59,81.83,33870.0,78.8757,79.0109,78.7599,78.9916,33870.0
2023-01-25 13:10:00,81.83,81.93,81.82,81.92,33225.0,78.9916,79.0881,78.9819,79.0784,33225.0
2023-01-25 13:20:00,81.91,81.94,81.87,81.88,28833.0,79.0688,79.0977,79.0302,79.0398,28833.0
2023-01-25 13:30:00,81.88,82.0,81.83,81.95,100176.0,79.0398,79.1557,78.9916,79.1074,100176.0
2023-01-25 13:40:00,81.95,82.07,81.91,82.07,39215.0,79.1074,79.2232,79.0688,79.2232,39215.0
2023-01-25 13:50:00,82.06,82.08,81.98,82.08,39477.0,79.2136,79.2329,79.1364,79.2329,39477.0
2023-01-25 14:00:00,82.1,82.13,81.98,82.08,40711.0,79.2522,79.2811,79.1364,79.2329,40711.0
2023-01-25 14:10:00,82.08,82.19,82.06,82.12,44549.0,79.2329,79.3391,79.2136,79.2715,44549.0
2023-01-25 14:20:00,82.12,82.14,82.01,82.08,34842.0,79.2715,79.2908,79.1653,79.2329,34842.0
2023-01-25 14:30:00,82.09,82.19,82.05,82.17,46218.0,79.2425,79.3391,79.2039,79.3198,46218.0
2023-01-25 14:40:00,82.18,82.31,82.17,82.3,62499.0,79.3294,79.4549,79.3198,79.4453,62499.0
2023-01-25 14:50:00,82.3,82.41,82.29,82.35,219401.0,79.4453,79.5514,79.4356,79.4935,219401.0
2023-01-25 15:00:00,82.36,82.54,82.34,82.54,154113.0,79.5032,79.6769,79.4839,79.6769,154113.0
2023-01-25 15:10:00,82.54,82.54,82.4,82.53,55764.0,79.6769,79.6769,79.5418,79.6673,55764.0
2023-01-25 15:20:00,82.54,82.6,82.47,82.55,147777.0,79.6769,79.7348,79.6094,79.6866,147777.0
2023-01-25 15:30:00,82.55,82.64,82.54,82.55,141800.0,79.6866,79.7735,79.6769,79.6866,141800.0
2023-01-25 15:40:00,82.54,82.57,82.42,82.42,189105.0,79.6769,79.7059,79.5611,79.5611,189105.0
2023-01-25 15:50:00,82.42,82.65,82.4,82.64,490513.0,79.5611,79.7831,79.5418,79.7735,490513.0
2023-01-26 09:30:00,82.8,83.06,82.44,82.63,111759.0,79.9279,80.1789,79.5804,79.7638,111759.0
2023-01-26 09:40:00,82.66,82.67,82.27,82.29,111927.0,79.7928,79.8024,79.4163,79.4356,111927.0
2023-01-26 09:50:00,82.28,82.34,82.07,82.15,44794.0,79.4259,79.4839,79.2232,79.3005,44794.0
2023-01-26 10:00:00,82.17,82.23,82.01,82.09,79442.0,79.3198,79.3777,79.1653,79.2425,79442.0
2023-01-26 10:10:00,82.08,82.36,82.0,82.26,64465.0,79.2329,79.5032,79.1557,79.4066,64465.0
2023-01-26 10:20:00,82.27,82.41,82.2,82.3,44234.0,79.4163,79.5514,79.3487,79.4453,44234.0
2023-01-26 10:30:00,82.31,82.32,82.08,82.1,72709.0,79.4549,79.4646,79.2329,79.2522,72709.0
2023-01-26 10:40:00,82.11,82.15,82.05,82.07,42474.0,79.2618,79.3005,79.2039,79.2232,42474.0
2023-01-26 10:50:00,82.06,82.08,81.81,81.88,133042.0,79.2136,79.2329,78.9722,79.0398,133042.0
2023-01-26 11:00:00,81.9,82.11,81.85,82.11,52394.0,79.0591,79.2618,79.0109,79.2618,52394.0
2023-01-26 11:10:00,82.12,82.34,82.12,82.2,69270.0,79.2715,79.4839,79.2715,79.3487,69270.0
2023-01-26 11:20:00,82.19,82.2,82.04,82.18,48475.0,79.3391,79.3487,79.1943,79.3294,48475.0
2023-01-26 11:30:00,82.18,82.3,82.17,82.2,38664.0,79.3294,79.4453,79.3198,79.3487,38664.0
2023-01-26 11:40:00,82.18,82.3,82.13,82.27,46135.0,79.3294,79.4453,79.2811,79.4163,46135.0
2023-01-26 11:50:00,82.27,82.27,82.04,82.06,43872.0,79.4163,79.4163,79.1943,79.2136,43872.0
2023-01-26 12:00:00,82.06,82.22,82.06,82.21,31084.0,79.2136,79.368,79.2136,79.3584,31084.0
2023-01-26 12:10:00,82.21,82.32,82.2,82.27,67579.0,79.3584,79.4646,79.3487,79.4163,67579.0
2023-01-26 12:20:00,82.27,82.3,82.11,82.2,86453.0,79.4163,79.4453,79.2618,79.3487,86453.0
2023-01-26 12:30:00,82.19,82.27,82.13,82.23,34699.0,79.3391,79.4163,79.2811,79.3777,34699.0
2023-01-26 12:40:00,82.24,82.27,82.08,82.09,31747.0,79.3873,79.4163,79.2329,79.2425,31747.0
2023-01-26 12:50:00,82.1,82.25,82.09,82.17,28350.0,79.2522,79.397,79.2425,79.3198,28350.0
2023-01-26 13:00:00,82.17,82.22,82.04,82.07,43246.0,79.3198,79.368,79.1943,79.2232,43246.0
2023-01-26 13:10:00,82.06,82.24,82.06,82.22,26415.0,79.2136,79.3873,79.2136,79.368,26415.0
2023-01-26 13:20:00,82.22,82.25,82.19,82.24,24320.0,79.368,79.397,79.3391,79.3873,24320.0
2023-01-26 13:30:00,82.25,82.34,82.2,82.34,47750.0,79.397,79.4839,79.3487,79.4839,47750.0
2023-01-26 13:40:00,82.33,82.38,82.3,82.32,52983.0,79.4742,79.5225,79.4453,79.4646,52983.0
2023-01-26 13:50:00,82.33,82.34,82.24,82.27,50518.0,79.4742,79.4839,79.3873,79.4163,50518.0
2023-01-26 14:00:00,82.26,82.34,82.18,82.31,65603.0,79.4066,79.4839,79.3294,79.4549,65603.0
2023-01-26 14:10:00,82.31,82.34,82.26,82.31,39156.0,79.4549,79.4839,79.4066,79.4549,39156.0
2023-01-26 14:20:00,82.3,82.38,82.21,82.27,40005.0,79.4453,79.5225,79.3584,79.4163,40005.0
2023-01-26 14:30:00,82.27,82.38,82.26,82.32,39918.0,79.4163,79.5225,79.4066,79.4646,39918.0
2023-01-26 14:40:00,82.33,82.38,82.25,82.26,53840.0,79.4742,79.5225,79.397,79.4066,53840.0
2023-01-26 14:50:00,82.25,82.29,82.2,82.28,45463.0,79.397,79.4356,79.3487,79.4259,45463.0
2023-01-26 15:00:00,82.29,82.3,82.2,82.26,63139.0,79.4356,79.4453,79.3487,79.4066,63139.0
2023-01-26 15:10:00,82.26,82.37,82.25,82.31,45525.0,79.4066,79.5128,79.397,79.4549,45525.0
2023-01-26 15:20:00,82.3,82.45,82.26,82.4,66846.0,79.4453,79.5901,79.4066,79.5418,66846.0
2023-01-26 15:30:00,82.39,82.42,82.3,82.32,70314.0,79.5321,79.5611,79.4453,79.4646,70314.0
2023-01-26 15:40:00,82.33,82.37,82.26,82.28,146623.0,79.4742,79.5128,79.4066,79.4259,146623.0
2023-01-26 15:50:00,82.28,82.49,82.23,82.45,427663.0,79.4259,79.6287,79.3777,79.5901,427663.0
2023-01-27 09:30:00,82.7,82.75,82.4,82.66,117292.0,79.8314,79.8796,79.5418,79.7928,117292.0
2023-01-27 09:40:00,82.65,82.88,82.62,82.78,49571.0,79.7831,80.0051,79.7542,79.9086,49571.0
2023-01-27 09:50:00,82.77,82.93,82.74,82.82,49539.0,79.899,80.0534,79.87,79.9472,49539.0
2023-01-27 10:00:00,82.85,82.94,82.76,82.85,42523.0,79.9762,80.0631,79.8893,79.9762,42523.0
2023-01-27 10:10:00,82.84,82.99,82.83,82.95,44220.0,79.9665,80.1113,79.9569,80.0727,44220.0
2023-01-27 10:20:00,82.96,82.97,82.62,82.65,36812.0,80.0824,80.092,79.7542,79.7831,36812.0
2023-01-27 10:30:00,82.65,82.67,82.41,82.42,76236.0,79.7831,79.8024,79.5514,79.5611,76236.0
2023-01-27 10:40:00,82.42,82.46,82.23,82.34,40656.0,79.5611,79.5997,79.3777,79.4839,40656.0
2023-01-27 10:50:00,82.35,82.35,82.23,82.29,33235.0,79.4935,79.4935,79.3777,79.4356,33235.0
2023-01-27 11:00:00,82.29,82.4,82.23,82.31,27877.0,79.4356,79.5418,79.3777,79.4549,27877.0
2023-01-27 11:10:00,82.32,82.38,82.23,82.36,16796.0,79.4646,79.5225,79.3777,79.5032,16796.0
2023-01-27 11:20:00,82.36,82.41,82.32,82.38,20560.0,79.5032,79.5514,79.4646,79.5225,20560.0
2023-01-27 11:30:00,82.38,82.52,82.36,82.44,22671.0,79.5225,79.6576,79.5032,79.5804,22671.0
2023-01-27 11:40:00,82.44,82.52,82.42,82.48,22854.0,79.5804,79.6576,79.5611,79.619,22854.0
2023-01-27 11:50:00,82.48,82.49,82.36,82.38,21695.0,79.619,79.6287,79.5032,79.5225,21695.0
2023-01-27 12:00:00,82.37,82.39,82.24,82.35,22717.0,79.5128,79.5321,79.3873,79.4935,22717.0
2023-01-27 12:10:00,82.36,82.48,82.31,82.41,25527.0,79.5032,79.619,79.4549,79.5514,25527.0
2023-01-27 12:20:00,82.42,82.43,82.15,82.16,121122.0,79.5611,79.5707,79.3005,79.3101,121122.0
2023-01-27 12:30:00,82.15,82.31,82.12,82.25,30785.0,79.3005,79.4549,79.2715,79.397,30785.0
2023-01-27 12:40:00,82.26,82.3,82.23,82.3,29606.0,79.4066,79.4453,79.3777,79.4453,29606.0
2023-01-27 12:50:00,82.28,82.39,82.24,82.36,156039.0,79.4259,79.5321,79.3873,79.5032,156039.0
2023-01-27 13:00:00,82.37,82.45,82.23,82.23,19197.0,79.5128,79.5901,79.3777,79.3777,19197.0
2023-01-27 13:10:00,82.21,82.21,82.07,82.15,17521.0,79.3584,79.3584,79.2232,79.3005,17521.0
2023-01-27 13:20:00,82.13,82.15,82.04,82.08,15249.0,79.2811,79.3005,79.1943,79.2329,15249.0
2023-01-27 13:30:00,82.07,82.14,82.04,82.09,59984.0,79.2232,79.2908,79.1943,79.2425,59984.0
2023-01-27 13:40:00,82.1,82.15,81.98,82.14,52218.0,79.2522,79.3005,79.1364,79.2908,52218.0
2023-01-27 13:50:00,82.13,82.13,82.02,82.12,23360.0,79.2811,79.2811,79.175,79.2715,23360.0
2023-01-27 14:00:00,82.13,82.31,82.12,82.2,43208.0,79.2811,79.4549,79.2715,79.3487,43208.0
2023-01-27 14:10:00,82.21,82.4,82.21,82.39,39104.0,79.3584,79.5418,79.3584,79.5321,39104.0
2023-01-27 14:20:00,82.39,82.41,82.24,82.24,33217.0,79.5321,79.5514,79.3873,79.3873,33217.0
2023-01-27 14:30:00,82.25,82.47,82.23,82.46,54661.0,79.397,79.6094,79.3777,79.5997,54661.0
2023-01-27 14:40:00,82.46,82.52,82.35,82.49,34911.0,79.5997,79.6576,79.4935,79.6287,34911.0
2023-01-27 14:50:00,82.5,82.51,82.37,82.47,35698.0,79.6383,79.648,79.5128,79.6094,35698.0
2023-01-27 15:00:00,82.49,82.6,82.49,82.49,34472.0,79.6287,79.7348,79.6287,79.6287,34472.0
2023-01-27 15:10:00,82.5,82.51,82.39,82.39,39379.0,79.6383,79.648,79.5321,79.5321,39379.0
2023-01-27 15:20:00,82.41,82.41,82.28,82.33,75496.0,79.5514,79.5514,79.4259,79.4742,75496.0
2023-01-27 15:30:00,82.32,82.37,82.17,82.18,135166.0,79.4646,79.5128,79.3198,79.3294,135166.0
2023-01-27 15:40:00,82.19,82.22,81.93,81.95,126739.0,79.3391,79.368,79.0881,79.1074,126739.0
2023-01-27 15:50:00,81.96,82.05,81.71,81.91,501608.0,79.117,79.2039,78.8757,79.0688,501608.0
2023-01-30 09:30:00,81.9,82.03,81.4,81.8,352738.0,79.0591,79.1846,78.5765,78.9626,352738.0
2023-01-30 09:40:00,81.8,81.88,81.55,81.71,73702.0,78.9626,79.0398,78.7213,78.8757,73702.0
2023-01-30 09:50:00,81.72,81.99,81.71,81.93,45202.0,78.8854,79.146,78.8757,79.0881,45202.0
2023-01-30 10:00:00,81.92,82.0,81.83,81.97,109960.0,79.0784,79.1557,78.9916,79.1267,109960.0
2023-01-30 10:10:00,81.99,82.0,81.66,81.8,42340.0,79.146,79.1557,78.8275,78.9626,42340.0
2023-01-30 10:20:00,81.83,81.88,81.7,81.81,80122.0,78.9916,79.0398,78.8661,78.9722,80122.0
2023-01-30 10:30:00,81.82,82.07,81.81,81.89,38771.0,78.9819,79.2232,78.9722,79.0495,38771.0
2023-01-30 10:40:00,81.89,82.0,81.76,81.84,44763.0,79.0495,79.1557,78.924,79.0012,44763.0
2023-01-30 10:50:00,81.84,81.98,81.83,81.92,33968.0,79.0012,79.1364,78.9916,79.0784,33968.0
2023-01-30 11:00:00,81.92,82.04,81.88,81.95,44151.0,79.0784,79.1943,79.0398,79.1074,44151.0
2023-01-30 11:10:00,81.95,82.16,81.94,82.15,51407.0,79.1074,79.3101,79.0977,79.3005,51407.0
2023-01-30 11:20:00,82.16,82.2,82.0,82.05,33407.0,79.3101,79.3487,79.1557,79.2039,33407.0
2023-01-30 11:30:00,82.06,82.13,81.96,81.99,34162.0,79.2136,79.2811,79.117,79.146,34162.0
2023-01-30 11:40:00,82.0,82.08,81.93,82.0,36847.0,79.1557,79.2329,79.0881,79.1557,36847.0
2023-01-30 11:50:00,82.0,82.02,81.88,81.95,29826.0,79.1557,79.175,79.0398,79.1074,29826.0
2023-01-30 12:00:00,81.91,81.96,81.77,81.82,79134.0,79.0688,79.117,78.9336,78.9819,79134.0
2023-01-30 12:10:00,81.82,81.86,81.76,81.84,43159.0,78.9819,79.0205,78.924,79.0012,43159.0
2023-01-30 12:20:00,81.83,81.84,81.58,81.66,36146.0,78.9916,79.0012,78.7502,78.8275,36146.0
2023-01-30 12:30:00,81.65,81.65,81.51,81.58,62164.0,78.8178,78.8178,78.6827,78.7502,62164.0
2023-01-30 12:40:00,81.55,81.67,81.53,81.65,23083.0,78.7213,78.8371,78.702,78.8178,23083.0
2023-01-30 12:50:00,81.65,81.76,81.61,81.63,32842.0,78.8178,78.924,78.7792,78.7985,32842.0
2023-01-30 13:00:00,81.62,81.62,81.52,81.61,26942.0,78.7888,78.7888,78.6923,78.7792,26942.0
2023-01-30 13:10:00,81.61,81.81,81.59,81.74,32664.0,78.7792,78.9722,78.7599,78.9047,32664.0
2023-01-30 13:20:00,81.75,81.76,81.64,81.67,33190.0,78.9143,78.924,78.8081,78.8371,33190.0
2023-01-30 13:30:00,81.66,81.66,81.52,81.6,26485.0,78.8275,78.8275,78.6923,78.7695,26485.0
2023-01-30 13:40:00,81.59,81.63,81.54,81.63,31654.0,78.7599,78.7985,78.7116,78.7985,31654.0
2023-01-30 13:50:00,81.65,81.72,81.51,81.57,37693.0,78.8178,78.8854,78.6827,78.7406,37693.0
2023-01-30 14:00:00,81.56,81.62,81.46,81.47,53314.0,78.7309,78.7888,78.6344,78.644,53314.0
2023-01-30 14:10:00,81.48,81.49,81.36,81.38,53952.0,78.6537,78.6633,78.5379,78.5572,53952.0
2023-01-30 14:20:00,81.38,81.43,81.32,81.41,63731.0,78.5572,78.6054,78.4992,78.5861,63731.0
2023-01-30 14:30:00,81.41,81.57,81.4,81.54,44537.0,78.5861,78.7406,78.5765,78.7116,44537.0
2023-01-30 14:40:00,81.53,81.58,81.42,81.44,62172.0,78.702,78.7502,78.5958,78.6151,62172.0
2023-01-30 14:50:00,81.45,81.57,81.38,81.54,76149.0,78.6247,78.7406,78.5572,78.7116,76149.0
2023-01-30 15:00:00,81.54,81.61,81.49,81.52,69381.0,78.7116,78.7792,78.6633,78.6923,69381.0
2023-01-30 15:10:00,81.51,81.6,81.44,81.49,68912.0,78.6827,78.7695,78.6151,78.6633,68912.0
2023-01-30 15:20:00,81.49,81.51,81.26,81.27,85897.0,78.6633,78.6827,78.4413,78.451,85897.0
2023-01-30 15:30:00,81.26,81.47,81.22,81.41,98373.0,78.4413,78.644,78.4027,78.5861,98373.0
2023-01-30 15:40:00,81.42,81.43,81.26,81.37,134346.0,78.5958,78.6054,78.4413,78.5475,134346.0
2023-01-30 15:50:00,81.37,81.54,81.33,81.53,413361.0,78.5475,78.7116,78.5089,78.702,413361.0
2023-01-31 09:30:00,81.51,81.81,81.51,81.7,102203.0,78.6827,78.9722,78.6827,78.8661,102203.0
2023-01-31 09:40:00,81.71,81.81,81.63,81.75,41291.0,78.8757,78.9722,78.7985,78.9143,41291.0
2023-01-31 09:50:00,81.75,81.92,81.66,81.76,69712.0,78.9143,79.0784,78.8275,78.924,69712.0
2023-01-31 10:00:00,81.76,81.76,81.57,81.57,37989.0,78.924,78.924,78.7406,78.7406,37989.0
2023-01-31 10:10:00,81.55,81.7,81.54,81.65,26524.0,78.7213,78.8661,78.7116,78.8178,26524.0
2023-01-31 10:20:00,81.66,81.67,81.5,81.56,31628.0,78.8275,78.8371,78.673,78.7309,31628.0
2023-01-31 10:30:00,81.58,81.61,81.43,81.47,36885.0,78.7502,78.7792,78.6054,78.644,36885.0
2023-01-31 10:40:00,81.48,81.54,81.36,81.48,45387.0,78.6537,78.7116,78.5379,78.6537,45387.0
2023-01-31 10:50:00,81.5,81.52,81.29,81.38,36266.0,78.673,78.6923,78.4703,78.5572,36266.0
2023-01-31 11:00:00,81.38,81.64,81.38,81.63,55423.0,78.5572,78.8081,78.5572,78.7985,55423.0
2023-01-31 11:10:00,81.63,81.7,81.58,81.66,48109.0,78.7985,78.8661,78.7502,78.8275,48109.0
2023-01-31 11:20:00,81.67,81.78,81.64,81.73,36707.0,78.8371,78.9433,78.8081,78.895,36707.0
2023-01-31 11:30:00,81.73,81.75,81.6,81.69,71246.0,78.895,78.9143,78.7695,78.8564,71246.0
2023-01-31 11:40:00,81.69,81.89,81.69,81.81,48801.0,78.8564,79.0495,78.8564,78.9722,48801.0
2023-01-31 11:50:00,81.81,81.86,81.75,81.83,54980.0,78.9722,79.0205,78.9143,78.9916,54980.0
2023-01-31 12:00:00,81.83,81.89,81.75,81.88,40783.0,78.9916,79.0495,78.9143,79.0398,40783.0
2023-01-31 12:10:00,81.89,82.0,81.83,81.96,37798.0,79.0495,79.1557,78.9916,79.117,37798.0
2023-01-31 12:20:00,81.96,82.0,81.92,81.94,24866.0,79.117,79.1557,79.0784,79.0977,24866.0
2023-01-31 12:30:00,81.94,81.95,81.75,81.8,25336.0,79.0977,79.1074,78.9143,78.9626,25336.0
2023-01-31 12:40:00,81.8,81.84,81.63,81.66,29612.0,78.9626,79.0012,78.7985,78.8275,29612.0
2023-01-31 12:50:00,81.67,81.72,81.6,81.67,30604.0,78.8371,78.8854,78.7695,78.8371,30604.0
2023-01-31 13:00:00,81.66,81.71,81.64,81.68,24906.0,78.8275,78.8757,78.8081,78.8468,24906.0
2023-01-31 13:10:00,81.68,81.83,81.67,81.8,34687.0,78.8468,78.9916,78.8371,78.9626,34687.0
2023-01-31 13:20:00,81.81,81.86,81.78,81.84,24895.0,78.9722,79.0205,78.9433,79.0012,24895.0
2023-01-31 13:30:00,81.85,81.91,81.72,81.79,38387.0,79.0109,79.0688,78.8854,78.9529,38387.0
2023-01-31 13:40:00,81.79,81.81,81.69,81.69,36477.0,78.9529,78.9722,78.8564,78.8564,36477.0
2023-01-31 13:50:00,81.7,81.71,81.57,81.7,38360.0,78.8661,78.8757,78.7406,78.8661,38360.0
2023-01-31 14:00:00,81.7,81.84,81.7,81.78,30266.0,78.8661,79.0012,78.8661,78.9433,30266.0
2023-01-31 14:10:00,81.77,81.82,81.72,81.72,37047.0,78.9336,78.9819,78.8854,78.8854,37047.0
2023-01-31 14:20:00,81.72,81.8,81.68,81.79,236631.0,78.8854,78.9626,78.8468,78.9529,236631.0
2023-01-31 14:30:00,81.79,81.8,81.71,81.76,44016.0,78.9529,78.9626,78.8757,78.924,44016.0
2023-01-31 14:40:00,81.76,81.81,81.76,81.78,44208.0,78.924,78.9722,78.924,78.9433,44208.0
2023-01-31 14:50:00,81.77,81.79,81.64,81.68,122336.0,78.9336,78.9529,78.8081,78.8468,122336.0
2023-01-31 15:00:00,81.67,81.87,81.67,81.87,42787.0,78.8371,79.0302,78.8371,79.0302,42787.0
2023-01-31 15:10:00,81.87,81.89,81.59,81.6,97698.0,79.0302,79.0495,78.7599,78.7695,97698.0
2023-01-31 15:20:00,81.61,81.63,81.47,81.49,55214.0,78.7792,78.7985,78.644,78.6633,55214.0
2023-01-31 15:30:00,81.49,81.65,81.48,81.59,63566.0,78.6633,78.8178,78.6537,78.7599,63566.0
2023-01-31 15:40:00,81.6,81.69,81.55,81.57,413051.0,78.7695,78.8564,78.7213,78.7406,413051.0
2023-01-31 15:50:00,81.59,81.89,81.58,81.89,480276.0,78.7599,79.0495,78.7502,79.0495,480276.0
2023-02-01 09:30:00,81.99,82.31,81.9,82.01,112750.0,79.146,79.4549,79.0591,79.1653,112750.0
2023-02-01 09:40:00,82.01,82.15,81.99,82.06,72415.0,79.1653,79.3005,79.146,79.2136,72415.0
2023-02-01 09:50:00,82.06,82.09,81.92,81.97,26409.0,79.2136,79.2425,79.0784,79.1267,26409.0
2023-02-01 10:00:00,82.0,82.0,81.56,81.68,63740.0,79.1557,79.1557,78.7309,78.8468,63740.0
2023-02-01 10:10:00,81.71,81.79,81.6,81.74,41848.0,78.8757,78.9529,78.7695,78.9047,41848.0
2023-02-01 10:20:00,81.75,81.8,81.69,81.75,101820.0,78.9143,78.9626,78.8564,78.9143,101820.0
2023-02-01 10:30:00,81.75,81.75,81.6,81.63,35690.0,78.9143,78.9143,78.7695,78.7985,35690.0
2023-02-01 10:40:00,81.63,81.66,81.51,81.53,25367.0,78.7985,78.8275,78.6827,78.702,25367.0
2023-02-01 10:50:00,81.52,81.55,81.37,81.45,36393.0,78.6923,78.7213,78.5475,78.6247,36393.0
2023-02-01 11:00:00,81.44,81.59,81.4,81.56,33566.0,78.6151,78.7599,78.5765,78.7309,33566.0
2023-02-01 11:10:00,81.57,81.72,81.56,81.62,39695.0,78.7406,78.8854,78.7309,78.7888,39695.0
2023-02-01 11:20:00,81.63,81.63,81.5,81.5,53735.0,78.7985,78.7985,78.673,78.673,53735.0
2023-02-01 11:30:00,81.51,81.61,81.39,81.47,74045.0,78.6827,78.7792,78.5668,78.644,74045.0
2023-02-01 11:40:00,81.46,81.61,81.44,81.45,115580.0,78.6344,78.7792,78.6151,78.6247,115580.0
2023-02-01 11:50:00,81.44,81.49,81.34,81.36,123648.0,78.6151,78.6633,78.5186,78.5379,123648.0
2023-02-01 12:00:00,81.36,81.4,81.31,81.38,82260.0,78.5379,78.5765,78.4896,78.5572,82260.0
2023-02-01 12:10:00,81.38,81.4,81.2,81.22,31310.0,78.5572,78.5765,78.3834,78.4027,31310.0
2023-02-01 12:20:00,81.21,81.32,81.17,81.31,27823.0,78.3931,78.4992,78.3544,78.4896,27823.0
2023-02-01 12:30:00,81.32,81.34,81.19,81.19,31306.0,78.4992,78.5186,78.3738,78.3738,31306.0
2023-02-01 12:40:00,81.2,81.21,81.12,81.13,27097.0,78.3834,78.3931,78.3062,78.3158,27097.0
2023-02-01 12:50:00,81.13,81.23,81.1,81.13,27771.0,78.3158,78.4124,78.2869,78.3158,27771.0
2023-02-01 13:00:00,81.12,81.22,81.11,81.18,19261.0,78.3062,78.4027,78.2965,78.3641,19261.0
2023-02-01 13:10:00,81.17,81.22,81.14,81.17,28438.0,78.3544,78.4027,78.3255,78.3544,28438.0
2023-02-01 13:20:00,81.16,81.28,81.15,81.21,20524.0,78.3448,78.4606,78.3351,78.3931,20524.0
2023-02-01 13:30:00,81.2,81.31,81.2,81.29,27294.0,78.3834,78.4896,78.3834,78.4703,27294.0
2023-02-01 13:40:00,81.29,81.36,81.27,81.31,27567.0,78.4703,78.5379,78.451,78.4896,27567.0
2023-02-01 13:50:00,81.31,81.47,81.3,81.3,33989.0,78.4896,78.644,78.4799,78.4799,33989.0
2023-02-01 14:00:00,81.31,81.47,81.03,81.39,68726.0,78.4896,78.644,78.2193,78.5668,68726.0
2023-02-01 14:10:00,81.38,81.45,81.25,81.28,37723.0,78.5572,78.6247,78.4317,78.4606,37723.0
2023-02-01 14:20:00,81.28,81.33,81.22,81.31,43795.0,78.4606,78.5089,78.4027,78.4896,43795.0
2023-02-01 14:30:00,81.31,81.73,81.05,81.71,90873.0,78.4896,78.895,78.2386,78.8757,90873.0
2023-02-01 14:40:00,81.73,82.07,81.61,81.9,146395.0,78.895,79.2232,78.7792,79.0591,146395.0
2023-02-01 14:50:00,81.92,82.12,81.81,81.91,119930.0,79.0784,79.2715,78.9722,79.0688,119930.0
2023-02-01 15:00:00,81.9,82.25,81.89,82.25,162224.0,79.0591,79.397,79.0495,79.397,162224.0
2023-02-01 15:10:00,82.24,82.28,82.04,82.22,79577.0,79.3873,79.4259,79.1943,79.368,79577.0
2023-02-01 15:20:00,82.23,82.39,82.15,82.39,86207.0,79.3777,79.5321,79.3005,79.5321,86207.0
2023-02-01 15:30:00,82.4,82.71,82.38,82.65,95002.0,79.5418,79.841,79.5225,79.7831,95002.0
2023-02-01 15:40:00,82.65,82.77,82.39,82.4,128505.0,79.7831,79.899,79.5321,79.5418,128505.0
2023-02-01 15:50:00,82.4,82.44,82.26,82.43,403895.0,79.5418,79.5804,79.4066,79.5707,403895.0
2023-02-02 09:30:00,82.32,82.54,82.05,82.36,145048.0,79.4646,79.6769,79.2039,79.5032,145048.0
2023-02-02 09:40:00,82.35,82.41,82.02,82.04,58223.0,79.4935,79.5514,79.175,79.1943,58223.0
2023-02-02 09:50:00,82.01,82.05,81.86,82.01,61855.0,79.1653,79.2039,79.0205,79.1653,61855.0
2023-02-02 10:00:00,82.0,82.02,81.63,81.67,80220.0,79.1557,79.175,78.7985,78.8371,80220.0
2023-02-02 10:10:00,81.66,81.81,81.63,81.8,54085.0,78.8275,78.9722,78.7985,78.9626,54085.0
2023-02-02 10:20:00,81.8,81.8,81.55,81.7,39324.0,78.9626,78.9626,78.7213,78.8661,39324.0
2023-02-02 10:30:00,81.71,81.86,81.58,81.74,35941.0,78.8757,79.0205,78.7502,78.9047,35941.0
2023-02-02 10:40:00,81.75,81.88,81.66,81.78,48734.0,78.9143,79.0398,78.8275,78.9433,48734.0
2023-02-02 10:50:00,81.76,81.99,81.76,81.97,55160.0,78.924,79.146,78.924,79.1267,55160.0
2023-02-02 11:00:00,81.96,82.05,81.5,81.93,1189099.0,79.117,79.2039,78.673,79.0881,1189099.0
2023-02-02 11:10:00,81.92,82.16,81.6,81.8,1139453.0,79.0784,79.3101,78.7695,78.9626,1139453.0
2023-02-02 11:20:00,81.79,81.9,81.49,81.49,111185.0,78.9529,79.0591,78.6633,78.6633,111185.0
2023-02-02 11:30:00,81.51,81.76,81.44,81.61,67275.0,78.6827,78.924,78.6151,78.7792,67275.0
2023-02-02 11:40:00,81.61,81.74,81.58,81.65,109145.0,78.7792,78.9047,78.7502,78.8178,109145.0
2023-02-02 11:50:00,81.66,81.7,81.44,81.44,87035.0,78.8275,78.8661,78.6151,78.6151,87035.0
2023-02-02 12:00:00,81.46,81.47,81.14,81.15,178802.0,78.6344,78.644,78.3255,78.3351,178802.0
2023-02-02 12:10:00,81.14,81.17,80.91,80.96,102940.0,78.3255,78.3544,78.1035,78.1517,102940.0
2023-02-02 12:20:00,80.95,81.2,80.87,81.1,574118.0,78.1421,78.3834,78.0649,78.2869,574118.0
2023-02-02 12:30:00,81.09,81.1,80.9,80.98,120671.0,78.2772,78.2869,78.0938,78.171,120671.0
2023-02-02 12:40:00,80.98,81.03,80.76,81.02,108835.0,78.171,78.2193,77.9587,78.2097,108835.0
2023-02-02 12:50:00,81.01,81.18,80.95,81.15,96531.0,78.2,78.3641,78.1421,78.3351,96531.0
2023-02-02 13:00:00,81.16,81.34,81.07,81.13,131429.0,78.3448,78.5186,78.2579,78.3158,131429.0
2023-02-02 13:10:00,81.13,81.15,80.94,81.02,57174.0,78.3158,78.3351,78.1324,78.2097,57174.0
2023-02-02 13:20:00,81.01,81.05,80.88,80.89,41672.0,78.2,78.2386,78.0745,78.0842,41672.0
2023-02-02 13:30:00,80.89,81.21,80.86,81.19,73301.0,78.0842,78.3931,78.0552,78.3738,73301.0
2023-02-02 13:40:00,81.2,81.26,81.03,81.26,84614.0,78.3834,78.4413,78.2193,78.4413,84614.0
2023-02-02 13:50:00,81.27,81.28,81.16,81.24,105463.0,78.451,78.4606,78.3448,78.422,105463.0
2023-02-02 14:00:00,81.24,81.28,81.02,81.02,91450.0,78.422,78.4606,78.2097,78.2097,91450.0
2023-02-02 14:10:00,81.01,81.01,80.88,80.91,61473.0,78.2,78.2,78.0745,78.1035,61473.0
2023-02-02 14:20:00,80.91,80.97,80.83,80.85,53374.0,78.1035,78.1614,78.0262,78.0455,53374.0
2023-02-02 14:30:00,80.84,80.86,80.57,80.64,231196.0,78.0359,78.0552,77.7753,77.8428,231196.0
2023-02-02 14:40:00,80.64,80.65,80.37,80.48,156610.0,77.8428,77.8525,77.5822,77.6884,156610.0
2023-02-02 14:50:00,80.48,80.49,80.28,80.37,72044.0,77.6884,77.698,77.4953,77.5822,72044.0
2023-02-02 15:00:00,80.37,80.61,80.31,80.36,81217.0,77.5822,77.8139,77.5243,77.5725,81217.0
2023-02-02 15:10:00,80.35,80.51,80.35,80.51,73918.0,77.5629,77.7173,77.5629,77.7173,73918.0
2023-02-02 15:20:00,80.52,80.58,80.4,80.45,197453.0,77.727,77.7849,77.6112,77.6594,197453.0
2023-02-02 15:30:00,80.46,80.51,80.3,80.36,218825.0,77.6691,77.7173,77.5146,77.5725,218825.0
2023-02-02 15:40:00,80.37,80.5,80.26,80.41,219503.0,77.5822,77.7077,77.476,77.6208,219503.0
2023-02-02 15:50:00,80.41,80.63,80.31,80.38,847641.0,77.6208,77.8332,77.5243,77.5919,847641.0
2023-02-03 09:30:00,80.21,80.3,80.0,80.11,108055.0,77.4277,77.5146,77.225,77.3312,108055.0
2023-02-03 09:40:00,80.1,80.16,79.85,79.87,74118.0,77.3216,77.3795,77.0802,77.0995,74118.0
2023-02-03 09:50:00,79.88,80.08,79.8,80.05,55524.0,77.1092,77.3023,77.032,77.2733,55524.0
2023-02-03 10:00:00,80.04,80.14,79.85,80.04,104757.0,77.2636,77.3602,77.0802,77.2636,104757.0
2023-02-03 10:10:00,80.04,80.35,80.03,80.31,145934.0,77.2636,77.5629,77.254,77.5243,145934.0
2023-02-03 10:20:00,80.31,80.47,80.19,80.37,114005.0,77.5243,77.6787,77.4084,77.5822,114005.0
2023-02-03 10:30:00,80.38,80.51,80.28,80.49,262317.0,77.5919,77.7173,77.4953,77.698,262317.0
2023-02-03 10:40:00,80.48,80.51,80.37,80.39,249777.0,77.6884,77.7173,77.5822,77.6015,249777.0
2023-02-03 10:50:00,80.38,80.48,80.34,80.45,71537.0,77.5919,77.6884,77.5532,77.6594,71537.0
2023-02-03 11:00:00,80.46,80.56,80.34,80.52,216184.0,77.6691,77.7656,77.5532,77.727,216184.0
2023-02-03 11:10:00,80.52,80.65,80.35,80.53,874887.0,77.727,77.8525,77.5629,77.7366,874887.0
2023-02-03 11:20:00,80.53,80.54,80.41,80.44,104928.0,77.7366,77.7463,77.6208,77.6498,104928.0
2023-02-03 11:30:00,80.42,80.51,80.37,80.4,67132.0,77.6305,77.7173,77.5822,77.6112,67132.0
2023-02-03 11:40:00,80.4,80.51,80.36,80.47,65291.0,77.6112,77.7173,77.5725,77.6787,65291.0
2023-02-03 11:50:00,80.46,80.54,80.42,80.5,108572.0,77.6691,77.7463,77.6305,77.7077,108572.0
2023-02-03 12:00:00,80.5,80.59,80.48,80.59,95587.0,77.7077,77.7946,77.6884,77.7946,95587.0
2023-02-03 12:10:00,80.59,80.68,80.55,80.67,48407.0,77.7946,77.8814,77.756,77.8718,48407.0
2023-02-03 12:20:00,80.67,80.84,80.64,80.84,89473.0,77.8718,78.0359,77.8428,78.0359,89473.0
2023-02-03 12:30:00,80.84,81.08,80.69,80.88,291370.0,78.0359,78.2676,77.8911,78.0745,291370.0
2023-02-03 12:40:00,80.88,80.95,80.69,80.71,129405.0,78.0745,78.1421,77.8911,77.9104,129405.0
2023-02-03 12:50:00,80.71,80.79,80.61,80.63,115903.0,77.9104,77.9876,77.8139,77.8332,115903.0
2023-02-03 13:00:00,80.63,80.79,80.58,80.68,86532.0,77.8332,77.9876,77.7849,77.8814,86532.0
2023-02-03 13:10:00,80.7,80.77,80.68,80.74,130128.0,77.9008,77.9683,77.8814,77.9394,130128.0
2023-02-03 13:20:00,80.75,80.76,80.56,80.57,82991.0,77.949,77.9587,77.7656,77.7753,82991.0
2023-02-03 13:30:00,80.58,80.64,80.46,80.58,84565.0,77.7849,77.8428,77.6691,77.7849,84565.0
2023-02-03 13:40:00,80.58,80.58,80.3,80.4,61707.0,77.7849,77.7849,77.5146,77.6112,61707.0
2023-02-03 13:50:00,80.39,80.48,80.37,80.48,64630.0,77.6015,77.6884,77.5822,77.6884,64630.0
2023-02-03 14:00:00,80.49,80.5,80.36,80.37,252052.0,77.698,77.7077,77.5725,77.5822,252052.0
2023-02-03 14:10:00,80.38,80.43,80.33,80.38,194071.0,77.5919,77.6401,77.5436,77.5919,194071.0
2023-02-03 14:20:00,80.38,80.5,80.37,80.47,960483.0,77.5919,77.7077,77.5822,77.6787,960483.0
2023-02-03 14:30:00,80.48,80.83,80.47,80.7,68276.0,77.6884,78.0262,77.6787,77.9008,68276.0
2023-02-03 14:40:00,80.69,80.75,80.64,80.68,40391.0,77.8911,77.949,77.8428,77.8814,40391.0
2023-02-03 14:50:00,80.69,80.76,80.63,80.64,38377.0,77.8911,77.9587,77.8332,77.8428,38377.0
2023-02-03 15:00:00,80.63,80.63,80.43,80.55,41126.0,77.8332,77.8332,77.6401,77.756,41126.0
2023-02-03 15:10:00,80.55,80.69,80.52,80.67,51457.0,77.756,77.8911,77.727,77.8718,51457.0
2023-02-03 15:20:00,80.68,80.74,80.6,80.67,85310.0,77.8814,77.9394,77.8042,77.8718,85310.0
2023-02-03 15:30:00,80.67,80.78,80.48,80.51,134437.0,77.8718,77.978,77.6884,77.7173,134437.0
2023-02-03 15:40:00,80.51,80.55,80.38,80.4,145059.0,77.7173,77.756,77.5919,77.6112,145059.0
2023-02-03 15:50:00,80.4,80.57,80.36,80.52,513108.0,77.6112,77.7753,77.5725,77.727,513108.0
2023-02-06 09:30:00,80.51,81.35,80.33,81.3,340289.0,77.7173,78.5282,77.5436,78.4799,340289.0
2023-02-06 09:40:00,81.35,81.6,81.25,81.37,120028.0,78.5282,78.7695,78.4317,78.5475,120028.0
2023-02-06 09:50:00,81.37,81.54,81.06,81.18,73141.0,78.5475,78.7116,78.2483,78.3641,73141.0
2023-02-06 10:00:00,81.18,81.39,81.0,81.31,96978.0,78.3641,78.5668,78.1903,78.4896,96978.0
2023-02-06 10:10:00,81.31,81.51,81.2,81.48,78139.0,78.4896,78.6827,78.3834,78.6537,78139.0
2023-02-06 10:20:00,81.49,81.72,81.39,81.66,62193.0,78.6633,78.8854,78.5668,78.8275,62193.0
2023-02-06 10:30:00,81.65,81.78,81.54,81.65,80809.0,78.8178,78.9433,78.7116,78.8178,80809.0
2023-02-06 10:40:00,81.66,81.83,81.54,81.7,64110.0,78.8275,78.9916,78.7116,78.8661,64110.0
2023-02-06 10:50:00,81.71,81.76,81.51,81.64,77634.0,78.8757,78.924,78.6827,78.8081,77634.0
2023-02-06 11:00:00,81.65,81.76,81.57,81.69,48922.0,78.8178,78.924,78.7406,78.8564,48922.0
2023-02-06 11:10:00,81.69,81.7,81.59,81.66,53565.0,78.8564,78.8661,78.7599,78.8275,53565.0
2023-02-06 11:20:00,81.66,81.75,81.43,81.5,49292.0,78.8275,78.9143,78.6054,78.673,49292.0
2023-02-06 11:30:00,81.5,81.53,81.13,81.22,66185.0,78.673,78.702,78.3158,78.4027,66185.0
2023-02-06 11:40:00,81.23,81.24,81.06,81.08,40907.0,78.4124,78.422,78.2483,78.2676,40907.0
2023-02-06 11:50:00,81.08,81.1,80.82,80.82,55187.0,78.2676,78.2869,78.0166,78.0166,55187.0
2023-02-06 12:00:00,80.81,80.83,80.67,80.68,51745.0,78.0069,78.0262,77.8718,77.8814,51745.0
2023-02-06 12:10:00,80.68,80.78,80.48,80.65,74567.0,77.8814,77.978,77.6884,77.8525,74567.0
2023-02-06 12:20:00,80.66,80.77,80.4,80.42,57390.0,77.8621,77.9683,77.6112,77.6305,57390.0
2023-02-06 12:30:00,80.43,80.7,80.41,80.66,52546.0,77.6401,77.9008,77.6208,77.8621,52546.0
2023-02-06 12:40:00,80.65,80.68,80.56,80.6,40412.0,77.8525,77.8814,77.7656,77.8042,40412.0
2023-02-06 12:50:00,80.61,80.68,80.56,80.62,50138.0,77.8139,77.8814,77.7656,77.8235,50138.0
2023-02-06 13:00:00,80.62,80.66,80.54,80.64,36529.0,77.8235,77.8621,77.7463,77.8428,36529.0
2023-02-06 13:10:00,80.64,80.68,80.52,80.66,37080.0,77.8428,77.8814,77.727,77.8621,37080.0
2023-02-06 13:20:00,80.65,80.74,80.6,80.6,40855.0,77.8525,77.9394,77.8042,77.8042,40855.0
2023-02-06 13:30:00,80.6,80.66,80.57,80.62,27209.0,77.8042,77.8621,77.7753,77.8235,27209.0
2023-02-06 13:40:00,80.62,80.62,80.4,80.4,38782.0,77.8235,77.8235,77.6112,77.6112,38782.0
2023-02-06 13:50:00,80.41,80.54,80.4,80.5,45632.0,77.6208,77.7463,77.6112,77.7077,45632.0
2023-02-06 14:00:00,80.48,80.55,80.42,80.42,44405.0,77.6884,77.756,77.6305,77.6305,44405.0
2023-02-06 14:10:00,80.42,80.58,80.41,80.51,41933.0,77.6305,77.7849,77.6208,77.7173,41933.0
2023-02-06 14:20:00,80.51,80.54,80.41,80.43,44478.0,77.7173,77.7463,77.6208,77.6401,44478.0
2023-02-06 14:30:00,80.43,80.49,80.36,80.44,70602.0,77.6401,77.698,77.5725,77.6498,70602.0
2023-02-06 14:40:00,80.44,80.44,80.34,80.39,57717.0,77.6498,77.6498,77.5532,77.6015,57717.0
2023-02-06 14:50:00,80.38,80.42,80.31,80.42,58527.0,77.5919,77.6305,77.5243,77.6305,58527.0
2023-02-06 15:00:00,80.42,80.43,80.27,80.37,74128.0,77.6305,77.6401,77.4857,77.5822,74128.0
2023-02-06 15:10:00,80.36,80.36,80.19,80.24,95457.0,77.5725,77.5725,77.4084,77.4567,95457.0
2023-02-06 15:20:00,80.25,80.31,80.17,80.18,111669.0,77.4664,77.5243,77.3891,77.3988,111669.0
2023-02-06 15:30:00,80.18,80.29,80.1,80.25,118475.0,77.3988,77.505,77.3216,77.4664,118475.0
2023-02-06 15:40:00,80.24,80.3,80.16,80.17,143689.0,77.4567,77.5146,77.3795,77.3891,143689.0
2023-02-06 15:50:00,80.17,80.23,80.04,80.17,503396.0,77.3891,77.4471,77.2636,77.3891,503396.0
2023-02-07 09:30:00,79.28,79.45,78.78,78.97,131702.0,76.53,76.6941,76.0474,76.2308,131702.0
2023-02-07 09:40:00,78.95,78.95,78.71,78.79,67664.0,76.2115,76.2115,75.9798,76.057,67664.0
2023-02-07 09:50:00,78.77,78.93,78.73,78.77,94287.0,76.0377,76.1921,75.9991,76.0377,94287.0
2023-02-07 10:00:00,78.77,78.88,78.71,78.8,57436.0,76.0377,76.1439,75.9798,76.0667,57436.0
2023-02-07 10:10:00,78.78,78.79,78.47,78.47,79612.0,76.0474,76.057,75.7481,75.7481,79612.0
2023-02-07 10:20:00,78.47,78.48,78.24,78.4,78343.0,75.7481,75.7578,75.5261,75.6805,78343.0
2023-02-07 10:30:00,78.4,78.45,78.21,78.42,102919.0,75.6805,75.7288,75.4971,75.6998,102919.0
2023-02-07 10:40:00,78.42,78.57,78.39,78.46,75122.0,75.6998,75.8446,75.6709,75.7385,75122.0
2023-02-07 10:50:00,78.44,78.55,78.4,78.44,74669.0,75.7191,75.8253,75.6805,75.7191,74669.0
2023-02-07 11:00:00,78.44,78.63,78.42,78.59,60351.0,75.7191,75.9026,75.6998,75.8639,60351.0
2023-02-07 11:10:00,78.59,78.61,78.5,78.5,66435.0,75.8639,75.8832,75.7771,75.7771,66435.0
2023-02-07 11:20:00,78.51,78.55,78.4,78.52,110747.0,75.7867,75.8253,75.6805,75.7964,110747.0
2023-02-07 11:30:00,78.52,78.52,78.43,78.48,114396.0,75.7964,75.7964,75.7095,75.7578,114396.0
2023-02-07 11:40:00,78.47,78.59,78.44,78.59,62504.0,75.7481,75.8639,75.7191,75.8639,62504.0
2023-02-07 11:50:00,78.6,78.68,78.51,78.52,47639.0,75.8736,75.9508,75.7867,75.7964,47639.0
2023-02-07 12:00:00,78.53,78.69,78.5,78.68,33601.0,75.806,75.9605,75.7771,75.9508,33601.0
2023-02-07 12:10:00,78.68,78.72,78.64,78.72,41208.0,75.9508,75.9894,75.9122,75.9894,41208.0
2023-02-07 12:20:00,78.72,78.75,78.63,78.67,58676.0,75.9894,76.0184,75.9026,75.9412,58676.0
2023-02-07 12:30:00,78.67,78.73,78.63,78.64,36872.0,75.9412,75.9991,75.9026,75.9122,36872.0
2023-02-07 12:40:00,78.64,78.89,78.54,78.8,100655.0,75.9122,76.1535,75.8157,76.0667,100655.0
2023-02-07 12:50:00,78.83,79.15,78.76,79.09,86529.0,76.0956,76.4045,76.028,76.3466,86529.0
2023-02-07 13:00:00,79.1,79.29,79.05,79.05,124913.0,76.3563,76.5397,76.308,76.308,124913.0
2023-02-07 13:10:00,79.06,79.14,78.86,79.06,119444.0,76.3176,76.3949,76.1246,76.3176,119444.0
2023-02-07 13:20:00,79.06,79.06,78.71,78.71,101906.0,76.3176,76.3176,75.9798,75.9798,101906.0
2023-02-07 13:30:00,78.66,78.74,78.45,78.56,127178.0,75.9315,76.0087,75.7288,75.835,127178.0
2023-02-07 13:40:00,78.56,78.74,78.43,78.45,84944.0,75.835,76.0087,75.7095,75.7288,84944.0
2023-02-07 13:50:00,78.44,78.63,78.4,78.63,59211.0,75.7191,75.9026,75.6805,75.9026,59211.0
2023-02-07 14:00:00,78.62,79.01,78.61,78.98,86614.0,75.8929,76.2694,75.8832,76.2404,86614.0
2023-02-07 14:10:00,78.98,79.2,78.94,79.13,65491.0,76.2404,76.4528,76.2018,76.3852,65491.0
2023-02-07 14:20:00,79.12,79.21,79.01,79.05,89325.0,76.3756,76.4624,76.2694,76.308,89325.0
2023-02-07 14:30:00,79.05,79.23,78.98,79.14,57738.0,76.308,76.4817,76.2404,76.3949,57738.0
2023-02-07 14:40:00,79.14,79.32,79.09,79.28,60796.0,76.3949,76.5686,76.3466,76.53,60796.0
2023-02-07 14:50:00,79.28,79.38,79.25,79.3,50621.0,76.53,76.6265,76.501,76.5493,50621.0
2023-02-07 15:00:00,79.31,79.48,79.17,79.24,53747.0,76.559,76.7231,76.4238,76.4914,53747.0
2023-02-07 15:10:00,79.25,79.43,79.25,79.4,55626.0,76.501,76.6748,76.501,76.6458,55626.0
2023-02-07 15:20:00,79.4,79.58,79.36,79.58,134087.0,76.6458,76.8196,76.6072,76.8196,134087.0
2023-02-07 15:30:00,79.59,79.63,79.38,79.55,91185.0,76.8293,76.8679,76.6265,76.7906,91185.0
2023-02-07 15:40:00,79.54,79.67,79.45,79.66,122033.0,76.781,76.9065,76.6941,76.8968,122033.0
2023-02-07 15:50:00,79.67,79.92,79.66,79.89,408717.0,76.9065,77.1478,76.8968,77.1188,408717.0
2023-02-08 09:30:00,79.42,79.61,78.84,78.94,133279.0,76.9468,77.1308,76.3848,76.4817,133279.0
2023-02-08 09:40:00,78.91,79.18,78.84,78.98,82462.0,76.4526,76.7142,76.3848,76.5205,82462.0
2023-02-08 09:50:00,78.98,79.67,78.91,79.67,101684.0,76.5205,77.189,76.4526,77.189,101684.0
2023-02-08 10:00:00,79.67,79.8,79.63,79.66,78126.0,77.189,77.3149,77.1502,77.1793,78126.0
2023-02-08 10:10:00,79.66,80.09,79.6,80.0,120952.0,77.1793,77.5959,77.1212,77.5087,120952.0
2023-02-08 10:20:00,79.99,80.34,79.88,80.34,108579.0,77.499,77.8381,77.3924,77.8381,108579.0
2023-02-08 10:30:00,80.35,80.45,80.02,80.2,167823.0,77.8478,77.9447,77.5281,77.7025,167823.0
2023-02-08 10:40:00,80.21,80.47,80.21,80.44,76685.0,77.7122,77.9641,77.7122,77.935,76685.0
2023-02-08 10:50:00,80.44,80.48,80.22,80.27,81506.0,77.935,77.9738,77.7219,77.7703,81506.0
2023-02-08 11:00:00,80.27,80.54,80.26,80.51,125513.0,77.7703,78.0319,77.7606,78.0028,125513.0
2023-02-08 11:10:00,80.51,80.63,80.39,80.43,105953.0,78.0028,78.1191,77.8866,77.9253,105953.0
2023-02-08 11:20:00,80.43,80.51,80.17,80.31,70923.0,77.9253,78.0028,77.6734,77.809,70923.0
2023-02-08 11:30:00,80.31,80.41,80.28,80.38,91835.0,77.809,77.9059,77.78,77.8769,91835.0
2023-02-08 11:40:00,80.38,80.44,80.24,80.34,49236.0,77.8769,77.935,77.7412,77.8381,49236.0
2023-02-08 11:50:00,80.33,80.47,80.32,80.45,62804.0,77.8284,77.9641,77.8187,77.9447,62804.0
2023-02-08 12:00:00,80.46,80.57,80.41,80.54,76825.0,77.9544,78.061,77.9059,78.0319,76825.0
2023-02-08 12:10:00,80.54,80.6,80.37,80.52,61764.0,78.0319,78.09,77.8672,78.0125,61764.0
2023-02-08 12:20:00,80.52,80.65,80.51,80.61,34574.0,78.0125,78.1385,78.0028,78.0997,34574.0
2023-02-08 12:30:00,80.61,80.66,80.53,80.58,55178.0,78.0997,78.1481,78.0222,78.0706,55178.0
2023-02-08 12:40:00,80.58,80.77,80.57,80.77,83156.0,78.0706,78.2547,78.061,78.2547,83156.0
2023-02-08 12:50:00,80.78,80.84,80.74,80.81,43384.0,78.2644,78.3225,78.2257,78.2935,43384.0
2023-02-08 13:00:00,80.81,80.99,80.79,80.95,58695.0,78.2935,78.4679,78.2741,78.4291,58695.0
2023-02-08 13:10:00,80.96,81.01,80.84,80.9,62230.0,78.4388,78.4872,78.3225,78.3807,62230.0
2023-02-08 13:20:00,80.9,80.92,80.69,80.7,48656.0,78.3807,78.4001,78.1772,78.1869,48656.0
2023-02-08 13:30:00,80.69,80.72,80.56,80.66,75428.0,78.1772,78.2063,78.0513,78.1481,75428.0
2023-02-08 13:40:00,80.67,80.69,80.4,80.52,114665.0,78.1578,78.1772,77.8962,78.0125,114665.0
2023-02-08 13:50:00,80.52,80.54,80.42,80.44,44698.0,78.0125,78.0319,77.9156,77.935,44698.0
2023-02-08 14:00:00,80.45,80.45,80.23,80.27,49662.0,77.9447,77.9447,77.7315,77.7703,49662.0
2023-02-08 14:10:00,80.28,80.47,80.25,80.44,82911.0,77.78,77.9641,77.7509,77.935,82911.0
2023-02-08 14:20:00,80.45,80.46,80.23,80.29,64239.0,77.9447,77.9544,77.7315,77.7897,64239.0
2023-02-08 14:30:00,80.29,80.37,80.26,80.28,68418.0,77.7897,77.8672,77.7606,77.78,68418.0
2023-02-08 14:40:00,80.29,80.36,80.21,80.36,39211.0,77.7897,77.8575,77.7122,77.8575,39211.0
2023-02-08 14:50:00,80.37,80.39,80.23,80.24,74148.0,77.8672,77.8866,77.7315,77.7412,74148.0
2023-02-08 15:00:00,80.23,80.29,80.06,80.12,68856.0,77.7315,77.7897,77.5668,77.625,68856.0
2023-02-08 15:10:00,80.11,80.16,80.04,80.05,103576.0,77.6153,77.6637,77.5475,77.5571,103576.0
2023-02-08 15:20:00,80.05,80.16,80.04,80.13,169081.0,77.5571,77.6637,77.5475,77.6347,169081.0
2023-02-08 15:30:00,80.12,80.3,80.05,80.29,172941.0,77.625,77.7994,77.5571,77.7897,172941.0
2023-02-08 15:40:00,80.29,80.4,80.24,80.24,157176.0,77.7897,77.8962,77.7412,77.7412,157176.0
2023-02-08 15:50:00,80.24,80.47,80.23,80.31,500166.0,77.7412,77.9641,77.7315,77.809,500166.0
2023-02-09 09:30:00,80.7,81.68,80.7,81.41,118900.0,78.1869,79.1364,78.1869,78.8748,118900.0
2023-02-09 09:40:00,81.42,81.44,81.04,81.18,118959.0,78.8845,78.9039,78.5163,78.652,118959.0
2023-02-09 09:50:00,81.18,81.39,81.17,81.31,82123.0,78.652,78.8554,78.6423,78.7779,82123.0
2023-02-09 10:00:00,81.31,81.42,81.05,81.09,90264.0,78.7779,78.8845,78.526,78.5648,90264.0
2023-02-09 10:10:00,81.08,81.09,80.81,80.82,50041.0,78.5551,78.5648,78.2935,78.3032,50041.0
2023-02-09 10:20:00,80.85,81.1,80.85,80.96,51788.0,78.3322,78.5744,78.3322,78.4388,51788.0
2023-02-09 10:30:00,80.95,81.2,80.93,81.11,68076.0,78.4291,78.6713,78.4097,78.5841,68076.0
2023-02-09 10:40:00,81.11,81.15,81.01,81.09,65621.0,78.5841,78.6229,78.4872,78.5648,65621.0
2023-02-09 10:50:00,81.09,81.17,80.96,81.08,38345.0,78.5648,78.6423,78.4388,78.5551,38345.0
2023-02-09 11:00:00,81.08,81.3,81.02,81.27,51430.0,78.5551,78.7682,78.4969,78.7392,51430.0
2023-02-09 11:10:00,81.28,81.32,81.2,81.27,32280.0,78.7488,78.7876,78.6713,78.7392,32280.0
2023-02-09 11:20:00,81.25,81.28,81.08,81.24,41860.0,78.7198,78.7488,78.5551,78.7101,41860.0
2023-02-09 11:30:00,81.25,81.25,81.12,81.18,32182.0,78.7198,78.7198,78.5938,78.652,32182.0
2023-02-09 11:40:00,81.18,81.25,81.16,81.18,31499.0,78.652,78.7198,78.6326,78.652,31499.0
2023-02-09 11:50:00,81.18,81.2,81.1,81.17,38181.0,78.652,78.6713,78.5744,78.6423,38181.0
2023-02-09 12:00:00,81.19,81.35,81.19,81.35,37085.0,78.6616,78.8167,78.6616,78.8167,37085.0
2023-02-09 12:10:00,81.36,81.36,81.23,81.31,32038.0,78.8263,78.8263,78.7004,78.7779,32038.0
2023-02-09 12:20:00,81.31,81.47,81.31,81.35,40029.0,78.7779,78.9329,78.7779,78.8167,40029.0
2023-02-09 12:30:00,81.35,81.39,81.14,81.14,41364.0,78.8167,78.8554,78.6132,78.6132,41364.0
2023-02-09 12:40:00,81.13,81.26,81.11,81.12,37942.0,78.6035,78.7295,78.5841,78.5938,37942.0
2023-02-09 12:50:00,81.13,81.35,81.11,81.31,32304.0,78.6035,78.8167,78.5841,78.7779,32304.0
2023-02-09 13:00:00,81.31,81.33,81.21,81.29,69511.0,78.7779,78.7973,78.681,78.7585,69511.0
2023-02-09 13:10:00,81.29,81.34,81.19,81.32,31885.0,78.7585,78.807,78.6616,78.7876,31885.0
2023-02-09 13:20:00,81.31,81.44,81.3,81.33,33285.0,78.7779,78.9039,78.7682,78.7973,33285.0
2023-02-09 13:30:00,81.33,81.55,81.3,81.33,53440.0,78.7973,79.0104,78.7682,78.7973,53440.0
2023-02-09 13:40:00,81.34,81.35,81.21,81.31,41073.0,78.807,78.8167,78.681,78.7779,41073.0
2023-02-09 13:50:00,81.32,81.36,81.27,81.34,32057.0,78.7876,78.8263,78.7392,78.807,32057.0
2023-02-09 14:00:00,81.34,81.37,81.18,81.29,60740.0,78.807,78.836,78.652,78.7585,60740.0
2023-02-09 14:10:00,81.29,81.36,81.21,81.27,37215.0,78.7585,78.8263,78.681,78.7392,37215.0
2023-02-09 14:20:00,81.27,81.33,81.23,81.29,40019.0,78.7392,78.7973,78.7004,78.7585,40019.0
2023-02-09 14:30:00,81.29,81.32,81.17,81.27,52589.0,78.7585,78.7876,78.6423,78.7392,52589.0
2023-02-09 14:40:00,81.25,81.33,81.24,81.33,71738.0,78.7198,78.7973,78.7101,78.7973,71738.0
2023-02-09 14:50:00,81.32,81.37,81.28,81.33,51658.0,78.7876,78.836,78.7488,78.7973,51658.0
2023-02-09 15:00:00,81.33,81.35,81.26,81.34,50733.0,78.7973,78.8167,78.7295,78.807,50733.0
2023-02-09 15:10:00,81.34,81.35,81.12,81.12,51207.0,78.807,78.8167,78.5938,78.5938,51207.0
2023-02-09 15:20:00,81.11,81.21,81.11,81.13,91157.0,78.5841,78.681,78.5841,78.6035,91157.0
2023-02-09 15:30:00,81.13,81.15,80.88,81.0,200303.0,78.6035,78.6229,78.3613,78.4776,200303.0
2023-02-09 15:40:00,81.01,81.19,80.95,81.11,149201.0,78.4872,78.6616,78.4291,78.5841,149201.0
2023-02-09 15:50:00,81.1,81.18,80.73,80.75,700062.0,78.5744,78.652,78.216,78.2353,700062.0
2023-02-10 09:30:00,80.06,80.33,79.79,80.02,134850.0,77.5668,77.8284,77.3052,77.5281,134850.0
2023-02-10 09:40:00,80.03,80.09,79.94,79.99,52616.0,77.5378,77.5959,77.4506,77.499,52616.0
2023-02-10 09:50:00,79.99,80.1,79.97,80.02,37393.0,77.499,77.6056,77.4796,77.5281,37393.0
2023-02-10 10:00:00,79.99,80.08,79.94,80.05,136073.0,77.499,77.5862,77.4506,77.5571,136073.0
2023-02-10 10:10:00,80.06,80.22,80.03,80.17,73305.0,77.5668,77.7219,77.5378,77.6734,73305.0
2023-02-10 10:20:00,80.14,80.23,80.08,80.14,48728.0,77.6443,77.7315,77.5862,77.6443,48728.0
2023-02-10 10:30:00,80.14,80.23,80.1,80.17,53103.0,77.6443,77.7315,77.6056,77.6734,53103.0
2023-02-10 10:40:00,80.14,80.34,80.11,80.27,73834.0,77.6443,77.8381,77.6153,77.7703,73834.0
2023-02-10 10:50:00,80.28,80.33,80.11,80.12,28255.0,77.78,77.8284,77.6153,77.625,28255.0
2023-02-10 11:00:00,80.14,80.34,80.12,80.28,76250.0,77.6443,77.8381,77.625,77.78,76250.0
2023-02-10 11:10:00,80.29,80.34,80.18,80.2,35746.0,77.7897,77.8381,77.6831,77.7025,35746.0
2023-02-10 11:20:00,80.2,80.23,80.13,80.19,36111.0,77.7025,77.7315,77.6347,77.6928,36111.0
2023-02-10 11:30:00,80.2,80.2,80.05,80.16,25128.0,77.7025,77.7025,77.5571,77.6637,25128.0
2023-02-10 11:40:00,80.16,80.25,80.09,80.14,21272.0,77.6637,77.7509,77.5959,77.6443,21272.0
2023-02-10 11:50:00,80.13,80.27,80.12,80.16,25348.0,77.6347,77.7703,77.625,77.6637,25348.0
2023-02-10 12:00:00,80.15,80.17,80.06,80.08,25989.0,77.654,77.6734,77.5668,77.5862,25989.0
2023-02-10 12:10:00,80.08,80.09,79.97,80.05,21677.0,77.5862,77.5959,77.4796,77.5571,21677.0
2023-02-10 12:20:00,80.06,80.09,79.99,80.06,22791.0,77.5668,77.5959,77.499,77.5668,22791.0
2023-02-10 12:30:00,80.06,80.15,80.04,80.14,24514.0,77.5668,77.654,77.5475,77.6443,24514.0
2023-02-10 12:40:00,80.13,80.18,80.1,80.1,25306.0,77.6347,77.6831,77.6056,77.6056,25306.0
2023-02-10 12:50:00,80.11,80.19,80.09,80.16,21939.0,77.6153,77.6928,77.5959,77.6637,21939.0
2023-02-10 13:00:00,80.16,80.21,80.08,80.17,19389.0,77.6637,77.7122,77.5862,77.6734,19389.0
2023-02-10 13:10:00,80.18,80.26,80.17,80.26,27230.0,77.6831,77.7606,77.6734,77.7606,27230.0
2023-02-10 13:20:00,80.25,80.37,80.25,80.26,28741.0,77.7509,77.8672,77.7509,77.7606,28741.0
2023-02-10 13:30:00,80.26,80.4,80.23,80.39,30067.0,77.7606,77.8962,77.7315,77.8866,30067.0
2023-02-10 13:40:00,80.4,80.4,80.23,80.32,23488.0,77.8962,77.8962,77.7315,77.8187,23488.0
2023-02-10 13:50:00,80.3,80.34,80.28,80.29,24777.0,77.7994,77.8381,77.78,77.7897,24777.0
2023-02-10 14:00:00,80.28,80.29,80.16,80.19,37429.0,77.78,77.7897,77.6637,77.6928,37429.0
2023-02-10 14:10:00,80.19,80.19,80.02,80.02,38913.0,77.6928,77.6928,77.5281,77.5281,38913.0
2023-02-10 14:20:00,80.01,80.03,79.92,80.03,66981.0,77.5184,77.5378,77.4312,77.5378,66981.0
2023-02-10 14:30:00,80.02,80.1,79.99,80.08,26439.0,77.5281,77.6056,77.499,77.5862,26439.0
2023-02-10 14:40:00,80.09,80.12,80.03,80.09,26348.0,77.5959,77.625,77.5378,77.5959,26348.0
2023-02-10 14:50:00,80.1,80.12,80.05,80.09,33767.0,77.6056,77.625,77.5571,77.5959,33767.0
2023-02-10 15:00:00,80.09,80.18,80.03,80.05,26878.0,77.5959,77.6831,77.5378,77.5571,26878.0
2023-02-10 15:10:00,80.04,80.04,79.93,80.01,56719.0,77.5475,77.5475,77.4409,77.5184,56719.0
2023-02-10 15:20:00,80.0,80.03,79.89,80.02,94656.0,77.5087,77.5378,77.4021,77.5281,94656.0
2023-02-10 15:30:00,80.03,80.2,80.02,80.2,82046.0,77.5378,77.7025,77.5281,77.7025,82046.0
2023-02-10 15:40:00,80.2,80.33,80.12,80.33,153025.0,77.7025,77.8284,77.625,77.8284,153025.0
2023-02-10 15:50:00,80.33,80.37,80.18,80.24,441015.0,77.8284,77.8672,77.6831,77.7412,441015.0
2023-02-13 09:30:00,80.38,80.39,80.23,80.35,46000.0,77.8769,77.8866,77.7315,77.8478,46000.0
2023-02-13 09:40:00,80.39,80.45,80.27,80.36,47618.0,77.8866,77.9447,77.7703,77.8575,47618.0
2023-02-13 09:50:00,80.38,80.57,80.38,80.56,53071.0,77.8769,78.061,77.8769,78.0513,53071.0
2023-02-13 10:00:00,80.56,80.6,80.43,80.48,55930.0,78.0513,78.09,77.9253,77.9738,55930.0
2023-02-13 10:10:00,80.48,80.58,80.42,80.44,33542.0,77.9738,78.0706,77.9156,77.935,33542.0
2023-02-13 10:20:00,80.45,80.61,80.43,80.61,41903.0,77.9447,78.0997,77.9253,78.0997,41903.0
2023-02-13 10:30:00,80.62,80.63,80.5,80.56,60364.0,78.1094,78.1191,77.9931,78.0513,60364.0
2023-02-13 10:40:00,80.55,80.6,80.46,80.58,74534.0,78.0416,78.09,77.9544,78.0706,74534.0
2023-02-13 10:50:00,80.59,80.64,80.47,80.64,92146.0,78.0803,78.1288,77.9641,78.1288,92146.0
2023-02-13 11:00:00,80.64,80.69,80.52,80.59,38289.0,78.1288,78.1772,78.0125,78.0803,38289.0
2023-02-13 11:10:00,80.59,80.59,80.47,80.51,38815.0,78.0803,78.0803,77.9641,78.0028,38815.0
2023-02-13 11:20:00,80.51,80.56,80.46,80.51,48893.0,78.0028,78.0513,77.9544,78.0028,48893.0
2023-02-13 11:30:00,80.51,80.57,80.38,80.53,52140.0,78.0028,78.061,77.8769,78.0222,52140.0
2023-02-13 11:40:00,80.53,80.75,80.52,80.72,57727.0,78.0222,78.2353,78.0125,78.2063,57727.0
2023-02-13 11:50:00,80.71,80.71,80.57,80.61,65121.0,78.1966,78.1966,78.061,78.0997,65121.0
2023-02-13 12:00:00,80.61,80.62,80.52,80.53,75416.0,78.0997,78.1094,78.0125,78.0222,75416.0
2023-02-13 12:10:00,80.53,80.72,80.52,80.72,36364.0,78.0222,78.2063,78.0125,78.2063,36364.0
2023-02-13 12:20:00,80.72,80.74,80.66,80.71,24883.0,78.2063,78.2257,78.1481,78.1966,24883.0
2023-02-13 12:30:00,80.71,80.76,80.58,80.59,61310.0,78.1966,78.245,78.0706,78.0803,61310.0
2023-02-13 12:40:00,80.58,80.67,80.55,80.66,30754.0,78.0706,78.1578,78.0416,78.1481,30754.0
2023-02-13 12:50:00,80.66,80.66,80.49,80.52,32127.0,78.1481,78.1481,77.9834,78.0125,32127.0
2023-02-13 13:00:00,80.51,80.63,80.46,80.61,37542.0,78.0028,78.1191,77.9544,78.0997,37542.0
2023-02-13 13:10:00,80.6,80.73,80.58,80.71,59386.0,78.09,78.216,78.0706,78.1966,59386.0
2023-02-13 13:20:00,80.72,80.8,80.69,80.8,38581.0,78.2063,78.2838,78.1772,78.2838,38581.0
2023-02-13 13:30:00,80.81,80.95,80.81,80.94,44214.0,78.2935,78.4291,78.2935,78.4194,44214.0
2023-02-13 13:40:00,80.93,80.98,80.86,80.94,62617.0,78.4097,78.4582,78.3419,78.4194,62617.0
2023-02-13 13:50:00,80.94,80.99,80.85,80.92,50616.0,78.4194,78.4679,78.3322,78.4001,50616.0
2023-02-13 14:00:00,80.92,80.93,80.82,80.87,112351.0,78.4001,78.4097,78.3032,78.3516,112351.0
2023-02-13 14:10:00,80.88,80.93,80.72,80.73,73349.0,78.3613,78.4097,78.2063,78.216,73349.0
2023-02-13 14:20:00,80.74,80.74,80.57,80.67,55709.0,78.2257,78.2257,78.061,78.1578,55709.0
2023-02-13 14:30:00,80.67,80.68,80.48,80.52,58001.0,78.1578,78.1675,77.9738,78.0125,58001.0
2023-02-13 14:40:00,80.53,80.59,80.46,80.47,52287.0,78.0222,78.0803,77.9544,77.9641,52287.0
2023-02-13 14:50:00,80.47,80.66,80.45,80.66,64231.0,77.9641,78.1481,77.9447,78.1481,64231.0
2023-02-13 15:00:00,80.65,80.65,80.43,80.52,55004.0,78.1385,78.1385,77.9253,78.0125,55004.0
2023-02-13 15:10:00,80.51,80.53,80.44,80.51,88915.0,78.0028,78.0222,77.935,78.0028,88915.0
2023-02-13 15:20:00,80.51,80.63,80.49,80.58,103626.0,78.0028,78.1191,77.9834,78.0706,103626.0
2023-02-13 15:30:00,80.58,80.63,80.43,80.53,138535.0,78.0706,78.1191,77.9253,78.0222,138535.0
2023-02-13 15:40:00,80.52,80.77,80.51,80.7,240251.0,78.0125,78.2547,78.0028,78.1869,240251.0
2023-02-13 15:50:00,80.71,80.71,80.5,80.6,695389.0,78.1966,78.1966,77.9931,78.09,695389.0
2023-02-14 09:30:00,80.42,80.64,80.12,80.63,62545.0,77.9156,78.1288,77.625,78.1191,62545.0
2023-02-14 09:40:00,80.64,80.66,80.52,80.59,71537.0,78.1288,78.1481,78.0125,78.0803,71537.0
2023-02-14 09:50:00,80.6,80.75,80.56,80.63,62131.0,78.09,78.2353,78.0513,78.1191,62131.0
2023-02-14 10:00:00,80.63,81.02,80.59,80.95,69684.0,78.1191,78.4969,78.0803,78.4291,69684.0
2023-02-14 10:10:00,80.95,81.13,80.91,81.09,70425.0,78.4291,78.6035,78.3904,78.5648,70425.0
2023-02-14 10:20:00,81.07,81.11,80.91,80.94,36858.0,78.5454,78.5841,78.3904,78.4194,36858.0
2023-02-14 10:30:00,80.94,80.98,80.71,80.71,37986.0,78.4194,78.4582,78.1966,78.1966,37986.0
2023-02-14 10:40:00,80.67,80.75,80.5,80.61,36165.0,78.1578,78.2353,77.9931,78.0997,36165.0
2023-02-14 10:50:00,80.6,80.62,80.33,80.46,39976.0,78.09,78.1094,77.8284,77.9544,39976.0
2023-02-14 11:00:00,80.46,80.6,80.43,80.55,32539.0,77.9544,78.09,77.9253,78.0416,32539.0
2023-02-14 11:10:00,80.57,80.8,80.57,80.78,34126.0,78.061,78.2838,78.061,78.2644,34126.0
2023-02-14 11:20:00,80.77,80.77,80.44,80.49,39024.0,78.2547,78.2547,77.935,77.9834,39024.0
2023-02-14 11:30:00,80.46,80.46,80.19,80.22,40755.0,77.9544,77.9544,77.6928,77.7219,40755.0
2023-02-14 11:40:00,80.23,80.43,80.21,80.41,35996.0,77.7315,77.9253,77.7122,77.9059,35996.0
2023-02-14 11:50:00,80.41,80.48,80.31,80.47,38470.0,77.9059,77.9738,77.809,77.9641,38470.0
2023-02-14 12:00:00,80.47,80.65,80.43,80.65,23673.0,77.9641,78.1385,77.9253,78.1385,23673.0
2023-02-14 12:10:00,80.66,80.79,80.66,80.77,33656.0,78.1481,78.2741,78.1481,78.2547,33656.0
2023-02-14 12:20:00,80.78,80.9,80.76,80.87,34835.0,78.2644,78.3807,78.245,78.3516,34835.0
2023-02-14 12:30:00,80.86,80.86,80.77,80.78,31647.0,78.3419,78.3419,78.2547,78.2644,31647.0
2023-02-14 12:40:00,80.77,80.91,80.76,80.89,33189.0,78.2547,78.3904,78.245,78.371,33189.0
2023-02-14 12:50:00,80.87,80.92,80.79,80.91,34562.0,78.3516,78.4001,78.2741,78.3904,34562.0
2023-02-14 13:00:00,80.9,81.09,80.87,80.92,110006.0,78.3807,78.5648,78.3516,78.4001,110006.0
2023-02-14 13:10:00,80.92,81.08,80.87,80.99,41589.0,78.4001,78.5551,78.3516,78.4679,41589.0
2023-02-14 13:20:00,81.01,81.01,80.84,80.89,50124.0,78.4872,78.4872,78.3225,78.371,50124.0
2023-02-14 13:30:00,80.9,80.92,80.78,80.82,53037.0,78.3807,78.4001,78.2644,78.3032,53037.0
2023-02-14 13:40:00,80.83,80.85,80.71,80.78,36760.0,78.3129,78.3322,78.1966,78.2644,36760.0
2023-02-14 13:50:00,80.78,80.79,80.69,80.7,26941.0,78.2644,78.2741,78.1772,78.1869,26941.0
2023-02-14 14:00:00,80.69,80.73,80.49,80.53,46178.0,78.1772,78.216,77.9834,78.0222,46178.0
2023-02-14 14:10:00,80.53,80.67,80.52,80.67,40809.0,78.0222,78.1578,78.0125,78.1578,40809.0
2023-02-14 14:20:00,80.67,80.7,80.59,80.62,29848.0,78.1578,78.1869,78.0803,78.1094,29848.0
2023-02-14 14:30:00,80.61,80.73,80.6,80.7,36831.0,78.0997,78.216,78.09,78.1869,36831.0
2023-02-14 14:40:00,80.71,80.79,80.63,80.65,46079.0,78.1966,78.2741,78.1191,78.1385,46079.0
2023-02-14 14:50:00,80.65,80.7,80.58,80.62,46858.0,78.1385,78.1869,78.0706,78.1094,46858.0
2023-02-14 15:00:00,80.63,80.66,80.59,80.61,64079.0,78.1191,78.1481,78.0803,78.0997,64079.0
2023-02-14 15:10:00,80.6,80.66,80.53,80.64,70468.0,78.09,78.1481,78.0222,78.1288,70468.0
2023-02-14 15:20:00,80.63,80.7,80.59,80.62,73675.0,78.1191,78.1869,78.0803,78.1094,73675.0
2023-02-14 15:30:00,80.62,80.62,80.53,80.57,87561.0,78.1094,78.1094,78.0222,78.061,87561.0
2023-02-14 15:40:00,80.58,80.79,80.58,80.79,100904.0,78.0706,78.2741,78.0706,78.2741,100904.0
2023-02-14 15:50:00,80.78,80.92,80.7,80.73,326796.0,78.2644,78.4001,78.1869,78.216,326796.0
2023-02-15 09:30:00,80.36,80.47,80.2,80.3,126728.0,77.8575,77.9641,77.7025,77.7994,126728.0
2023-02-15 09:40:00,80.3,80.37,80.21,80.23,38195.0,77.7994,77.8672,77.7122,77.7315,38195.0
2023-02-15 09:50:00,80.26,80.37,80.06,80.08,49270.0,77.7606,77.8672,77.5668,77.5862,49270.0
2023-02-15 10:00:00,80.09,80.38,80.05,80.27,53718.0,77.5959,77.8769,77.5571,77.7703,53718.0
2023-02-15 10:10:00,80.27,80.43,80.09,80.39,42647.0,77.7703,77.9253,77.5959,77.8866,42647.0
2023-02-15 10:20:00,80.4,80.41,80.26,80.37,67217.0,77.8962,77.9059,77.7606,77.8672,67217.0
2023-02-15 10:30:00,80.38,80.59,80.38,80.59,40228.0,77.8769,78.0803,77.8769,78.0803,40228.0
2023-02-15 10:40:00,80.58,80.62,80.46,80.48,37313.0,78.0706,78.1094,77.9544,77.9738,37313.0
2023-02-15 10:50:00,80.47,80.61,80.43,80.54,32666.0,77.9641,78.0997,77.9253,78.0319,32666.0
2023-02-15 11:00:00,80.55,80.8,80.53,80.77,35054.0,78.0416,78.2838,78.0222,78.2547,35054.0
2023-02-15 11:10:00,80.77,80.83,80.69,80.7,32727.0,78.2547,78.3129,78.1772,78.1869,32727.0
2023-02-15 11:20:00,80.69,80.73,80.6,80.73,24889.0,78.1772,78.216,78.09,78.216,24889.0
2023-02-15 11:30:00,80.74,80.74,80.61,80.71,41976.0,78.2257,78.2257,78.0997,78.1966,41976.0
2023-02-15 11:40:00,80.72,80.88,80.71,80.85,28277.0,78.2063,78.3613,78.1966,78.3322,28277.0
2023-02-15 11:50:00,80.87,80.88,80.73,80.76,40555.0,78.3516,78.3613,78.216,78.245,40555.0
2023-02-15 12:00:00,80.77,80.8,80.66,80.73,27337.0,78.2547,78.2838,78.1481,78.216,27337.0
2023-02-15 12:10:00,80.73,80.77,80.66,80.7,49954.0,78.216,78.2547,78.1481,78.1869,49954.0
2023-02-15 12:20:00,80.69,80.7,80.6,80.62,29019.0,78.1772,78.1869,78.09,78.1094,29019.0
2023-02-15 12:30:00,80.62,80.68,80.6,80.6,34966.0,78.1094,78.1675,78.09,78.09,34966.0
2023-02-15 12:40:00,80.61,80.69,80.58,80.64,40759.0,78.0997,78.1772,78.0706,78.1288,40759.0
2023-02-15 12:50:00,80.65,80.74,80.62,80.71,22928.0,78.1385,78.2257,78.1094,78.1966,22928.0
2023-02-15 13:00:00,80.72,80.8,80.71,80.8,19777.0,78.2063,78.2838,78.1966,78.2838,19777.0
2023-02-15 13:10:00,80.79,80.81,80.69,80.72,33228.0,78.2741,78.2935,78.1772,78.2063,33228.0
2023-02-15 13:20:00,80.72,80.77,80.71,80.73,27519.0,78.2063,78.2547,78.1966,78.216,27519.0
2023-02-15 13:30:00,80.74,80.75,80.69,80.71,26240.0,78.2257,78.2353,78.1772,78.1966,26240.0
2023-02-15 13:40:00,80.72,80.76,80.71,80.75,22320.0,78.2063,78.245,78.1966,78.2353,22320.0
2023-02-15 13:50:00,80.75,80.8,80.71,80.77,30418.0,78.2353,78.2838,78.1966,78.2547,30418.0
2023-02-15 14:00:00,80.76,80.78,80.68,80.77,65843.0,78.245,78.2644,78.1675,78.2547,65843.0
2023-02-15 14:10:00,80.76,80.8,80.68,80.7,41250.0,78.245,78.2838,78.1675,78.1869,41250.0
2023-02-15 14:20:00,80.69,80.71,80.62,80.7,51962.0,78.1772,78.1966,78.1094,78.1869,51962.0
2023-02-15 14:30:00,80.7,80.74,80.65,80.73,85200.0,78.1869,78.2257,78.1385,78.216,85200.0
2023-02-15 14:40:00,80.74,80.86,80.72,80.76,63315.0,78.2257,78.3419,78.2063,78.245,63315.0
2023-02-15 14:50:00,80.76,80.76,80.65,80.68,43547.0,78.245,78.245,78.1385,78.1675,43547.0
2023-02-15 15:00:00,80.67,80.74,80.67,80.73,35959.0,78.1578,78.2257,78.1578,78.216,35959.0
2023-02-15 15:10:00,80.72,80.74,80.6,80.61,48138.0,78.2063,78.2257,78.09,78.0997,48138.0
2023-02-15 15:20:00,80.61,80.65,80.52,80.62,53243.0,78.0997,78.1385,78.0125,78.1094,53243.0
2023-02-15 15:30:00,80.62,80.68,80.56,80.56,61548.0,78.1094,78.1675,78.0513,78.0513,61548.0
2023-02-15 15:40:00,80.56,80.57,80.39,80.5,140253.0,78.0513,78.061,77.8866,77.9931,140253.0
2023-02-15 15:50:00,80.5,80.7,80.45,80.65,391619.0,77.9931,78.1869,77.9447,78.1385,391619.0
2023-02-16 09:30:00,79.68,79.98,79.48,79.92,134540.0,77.1987,77.4893,77.0049,77.4312,134540.0
2023-02-16 09:40:00,79.92,79.99,79.73,79.73,101152.0,77.4312,77.499,77.2471,77.2471,101152.0
2023-02-16 09:50:00,79.73,79.76,79.45,79.51,62326.0,77.2471,77.2762,76.9758,77.034,62326.0
2023-02-16 10:00:00,79.49,79.61,79.43,79.46,66974.0,77.0146,77.1308,76.9565,76.9855,66974.0
2023-02-16 10:10:00,79.47,79.84,79.47,79.82,115610.0,76.9952,77.3537,76.9952,77.3343,115610.0
2023-02-16 10:20:00,79.83,79.83,79.69,79.8,50678.0,77.344,77.344,77.2084,77.3149,50678.0
2023-02-16 10:30:00,79.81,79.95,79.73,79.93,56040.0,77.3246,77.4603,77.2471,77.4409,56040.0
2023-02-16 10:40:00,79.94,80.03,79.87,80.02,35685.0,77.4506,77.5378,77.3827,77.5281,35685.0
2023-02-16 10:50:00,80.05,80.09,79.89,79.98,42483.0,77.5571,77.5959,77.4021,77.4893,42483.0
2023-02-16 11:00:00,79.98,80.08,79.93,80.01,37551.0,77.4893,77.5862,77.4409,77.5184,37551.0
2023-02-16 11:10:00,80.02,80.03,79.92,79.98,42108.0,77.5281,77.5378,77.4312,77.4893,42108.0
2023-02-16 11:20:00,79.98,80.1,79.96,80.06,27972.0,77.4893,77.6056,77.4699,77.5668,27972.0
2023-02-16 11:30:00,80.06,80.14,79.98,80.04,32869.0,77.5668,77.6443,77.4893,77.5475,32869.0
2023-02-16 11:40:00,80.03,80.04,79.95,79.99,45381.0,77.5378,77.5475,77.4603,77.499,45381.0
2023-02-16 11:50:00,80.0,80.0,79.91,79.92,27474.0,77.5087,77.5087,77.4215,77.4312,27474.0
2023-02-16 12:00:00,79.92,80.0,79.89,80.0,35576.0,77.4312,77.5087,77.4021,77.5087,35576.0
2023-02-16 12:10:00,80.0,80.1,79.96,80.01,58100.0,77.5087,77.6056,77.4699,77.5184,58100.0
2023-02-16 12:20:00,79.99,80.13,79.98,80.12,115843.0,77.499,77.6347,77.4893,77.625,115843.0
2023-02-16 12:30:00,80.11,80.23,80.06,80.22,36697.0,77.6153,77.7315,77.5668,77.7219,36697.0
2023-02-16 12:40:00,80.23,80.27,80.19,80.19,43176.0,77.7315,77.7703,77.6928,77.6928,43176.0
2023-02-16 12:50:00,80.19,80.24,80.08,80.08,38219.0,77.6928,77.7412,77.5862,77.5862,38219.0
2023-02-16 13:00:00,80.09,80.16,80.07,80.13,29224.0,77.5959,77.6637,77.5765,77.6347,29224.0
2023-02-16 13:10:00,80.12,80.16,80.03,80.08,54801.0,77.625,77.6637,77.5378,77.5862,54801.0
2023-02-16 13:20:00,80.08,80.13,80.05,80.07,38480.0,77.5862,77.6347,77.5571,77.5765,38480.0
2023-02-16 13:30:00,80.08,80.21,80.06,80.16,44761.0,77.5862,77.7122,77.5668,77.6637,44761.0
2023-02-16 13:40:00,80.16,80.27,80.15,80.2,53635.0,77.6637,77.7703,77.654,77.7025,53635.0
2023-02-16 13:50:00,80.2,80.21,80.0,80.18,562050.0,77.7025,77.7122,77.5087,77.6831,562050.0
2023-02-16 14:00:00,80.18,80.23,80.15,80.16,40935.0,77.6831,77.7315,77.654,77.6637,40935.0
2023-02-16 14:10:00,80.15,80.21,80.12,80.17,32308.0,77.654,77.7122,77.625,77.6734,32308.0
2023-02-16 14:20:00,80.17,80.35,80.11,80.34,83173.0,77.6734,77.8478,77.6153,77.8381,83173.0
2023-02-16 14:30:00,80.33,80.37,80.26,80.26,50198.0,77.8284,77.8672,77.7606,77.7606,50198.0
2023-02-16 14:40:00,80.27,80.29,80.18,80.24,48253.0,77.7703,77.7897,77.6831,77.7412,48253.0
2023-02-16 14:50:00,80.23,80.24,80.16,80.19,52270.0,77.7315,77.7412,77.6637,77.6928,52270.0
2023-02-16 15:00:00,80.18,80.22,80.04,80.15,85046.0,77.6831,77.7219,77.5475,77.654,85046.0
2023-02-16 15:10:00,80.14,80.15,79.91,79.98,59552.0,77.6443,77.654,77.4215,77.4893,59552.0
2023-02-16 15:20:00,79.97,80.02,79.9,79.92,81982.0,77.4796,77.5281,77.4118,77.4312,81982.0
2023-02-16 15:30:00,79.92,79.93,79.8,79.83,90822.0,77.4312,77.4409,77.3149,77.344,90822.0
2023-02-16 15:40:00,79.82,79.9,79.74,79.81,158879.0,77.3343,77.4118,77.2568,77.3246,158879.0
2023-02-16 15:50:00,79.8,79.86,79.6,79.63,475148.0,77.3149,77.3731,77.1212,77.1502,475148.0
2023-02-17 09:30:00,79.63,79.74,79.41,79.67,264457.0,77.1502,77.2568,76.9371,77.189,264457.0
2023-02-17 09:40:00,79.67,79.85,79.56,79.7,155827.0,77.189,77.3634,77.0824,77.218,155827.0
2023-02-17 09:50:00,79.71,79.77,79.58,79.76,99399.0,77.2277,77.2859,77.1018,77.2762,99399.0
2023-02-17 10:00:00,79.76,80.01,79.7,79.97,123027.0,77.2762,77.5184,77.218,77.4796,123027.0
2023-02-17 10:10:00,79.97,80.03,79.9,79.95,114823.0,77.4796,77.5378,77.4118,77.4603,114823.0
2023-02-17 10:20:00,79.96,80.09,79.88,79.94,70237.0,77.4699,77.5959,77.3924,77.4506,70237.0
2023-02-17 10:30:00,79.94,80.04,79.92,79.94,77732.0,77.4506,77.5475,77.4312,77.4506,77732.0
2023-02-17 10:40:00,79.94,79.98,79.86,79.93,69164.0,77.4506,77.4893,77.3731,77.4409,69164.0
2023-02-17 10:50:00,79.93,79.94,79.79,79.8,50603.0,77.4409,77.4506,77.3052,77.3149,50603.0
2023-02-17 11:00:00,79.8,79.88,79.71,79.81,60532.0,77.3149,77.3924,77.2277,77.3246,60532.0
2023-02-17 11:10:00,79.81,79.9,79.77,79.78,84074.0,77.3246,77.4118,77.2859,77.2956,84074.0
2023-02-17 11:20:00,79.77,79.77,79.62,79.75,30873.0,77.2859,77.2859,77.1405,77.2665,30873.0
2023-02-17 11:30:00,79.75,79.76,79.6,79.67,50564.0,77.2665,77.2762,77.1212,77.189,50564.0
2023-02-17 11:40:00,79.68,79.73,79.6,79.62,47473.0,77.1987,77.2471,77.1212,77.1405,47473.0
2023-02-17 11:50:00,79.63,79.77,79.61,79.73,39625.0,77.1502,77.2859,77.1308,77.2471,39625.0
2023-02-17 12:00:00,79.73,79.83,79.7,79.73,113305.0,77.2471,77.344,77.218,77.2471,113305.0
2023-02-17 12:10:00,79.74,80.0,79.74,79.98,50007.0,77.2568,77.5087,77.2568,77.4893,50007.0
2023-02-17 12:20:00,79.98,79.98,79.86,79.97,25236.0,77.4893,77.4893,77.3731,77.4796,25236.0
2023-02-17 12:30:00,79.96,80.01,79.92,80.0,34594.0,77.4699,77.5184,77.4312,77.5087,34594.0
2023-02-17 12:40:00,80.0,80.01,79.91,79.97,54877.0,77.5087,77.5184,77.4215,77.4796,54877.0
2023-02-17 12:50:00,79.97,79.97,79.83,79.9,23776.0,77.4796,77.4796,77.344,77.4118,23776.0
2023-02-17 13:00:00,79.92,80.0,79.89,79.98,29394.0,77.4312,77.5087,77.4021,77.4893,29394.0
2023-02-17 13:10:00,79.98,80.01,79.95,79.96,73919.0,77.4893,77.5184,77.4603,77.4699,73919.0
2023-02-17 13:20:00,79.95,79.96,79.88,79.93,20161.0,77.4603,77.4699,77.3924,77.4409,20161.0
2023-02-17 13:30:00,79.94,79.98,79.9,79.97,34935.0,77.4506,77.4893,77.4118,77.4796,34935.0
2023-02-17 13:40:00,79.97,80.01,79.87,79.98,46305.0,77.4796,77.5184,77.3827,77.4893,46305.0
2023-02-17 13:50:00,79.98,80.0,79.88,79.97,27942.0,77.4893,77.5087,77.3924,77.4796,27942.0
2023-02-17 14:00:00,79.97,80.02,79.91,79.94,57414.0,77.4796,77.5281,77.4215,77.4506,57414.0
2023-02-17 14:10:00,79.93,79.95,79.86,79.91,33381.0,77.4409,77.4603,77.3731,77.4215,33381.0
2023-02-17 14:20:00,79.91,80.09,79.9,80.02,107545.0,77.4215,77.5959,77.4118,77.5281,107545.0
2023-02-17 14:30:00,80.01,80.12,79.99,80.08,40109.0,77.5184,77.625,77.499,77.5862,40109.0
2023-02-17 14:40:00,80.08,80.08,79.93,80.03,42111.0,77.5862,77.5862,77.4409,77.5378,42111.0
2023-02-17 14:50:00,80.04,80.08,79.99,80.04,40058.0,77.5475,77.5862,77.499,77.5475,40058.0
2023-02-17 15:00:00,80.04,80.05,79.94,80.0,51462.0,77.5475,77.5571,77.4506,77.5087,51462.0
2023-02-17 15:10:00,80.0,80.02,79.94,79.98,55773.0,77.5087,77.5281,77.4506,77.4893,55773.0
2023-02-17 15:20:00,80.0,80.05,79.94,79.98,84276.0,77.5087,77.5571,77.4506,77.4893,84276.0
2023-02-17 15:30:00,79.97,80.05,79.91,79.98,121426.0,77.4796,77.5571,77.4215,77.4893,121426.0
2023-02-17 15:40:00,79.98,80.01,79.87,79.87,140846.0,77.4893,77.5184,77.3827,77.3827,140846.0
2023-02-17 15:50:00,79.88,79.93,79.74,79.86,792420.0,77.3924,77.4409,77.2568,77.3731,792420.0
2023-02-21 09:30:00,79.09,79.53,79.09,79.32,181718.0,76.627,77.0533,76.627,76.8499,181718.0
2023-02-21 09:40:00,79.29,79.4,78.79,78.95,97920.0,76.8208,76.9274,76.3364,76.4914,97920.0
2023-02-21 09:50:00,78.96,79.27,78.95,79.21,58261.0,76.5011,76.8014,76.4914,76.7433,58261.0
2023-02-21 10:00:00,79.21,79.57,79.15,79.48,76555.0,76.7433,77.0921,76.6852,77.0049,76555.0
2023-02-21 10:10:00,79.5,79.59,79.37,79.38,66068.0,77.0243,77.1115,76.8983,76.908,66068.0
2023-02-21 10:20:00,79.37,79.5,79.34,79.41,52239.0,76.8983,77.0243,76.8693,76.9371,52239.0
2023-02-21 10:30:00,79.42,79.62,79.3,79.59,85858.0,76.9468,77.1405,76.8305,77.1115,85858.0
2023-02-21 10:40:00,79.58,79.63,79.48,79.56,84926.0,77.1018,77.1502,77.0049,77.0824,84926.0
2023-02-21 10:50:00,79.55,79.6,79.45,79.5,60550.0,77.0727,77.1212,76.9758,77.0243,60550.0
2023-02-21 11:00:00,79.5,79.57,79.44,79.45,49670.0,77.0243,77.0921,76.9661,76.9758,49670.0
2023-02-21 11:10:00,79.45,79.48,79.18,79.23,62101.0,76.9758,77.0049,76.7142,76.7627,62101.0
2023-02-21 11:20:00,79.24,79.4,79.22,79.31,58560.0,76.7724,76.9274,76.753,76.8402,58560.0
2023-02-21 11:30:00,79.3,79.32,79.19,79.23,67767.0,76.8305,76.8499,76.7239,76.7627,67767.0
2023-02-21 11:40:00,79.23,79.52,79.18,79.48,96523.0,76.7627,77.0436,76.7142,77.0049,96523.0
2023-02-21 11:50:00,79.48,79.58,79.41,79.5,74528.0,77.0049,77.1018,76.9371,77.0243,74528.0
2023-02-21 12:00:00,79.5,79.53,79.19,79.23,88068.0,77.0243,77.0533,76.7239,76.7627,88068.0
2023-02-21 12:10:00,79.23,79.27,79.04,79.17,74566.0,76.7627,76.8014,76.5786,76.7045,74566.0
2023-02-21 12:20:00,79.16,79.23,79.07,79.11,78917.0,76.6949,76.7627,76.6077,76.6464,78917.0
2023-02-21 12:30:00,79.13,79.25,79.06,79.21,56836.0,76.6658,76.7821,76.598,76.7433,56836.0
2023-02-21 12:40:00,79.23,79.25,79.09,79.14,79120.0,76.7627,76.7821,76.627,76.6755,79120.0
2023-02-21 12:50:00,79.14,79.31,79.14,79.29,57681.0,76.6755,76.8402,76.6755,76.8208,57681.0
2023-02-21 13:00:00,79.28,79.38,79.21,79.35,73528.0,76.8111,76.908,76.7433,76.8789,73528.0
2023-02-21 13:10:00,79.34,79.38,79.28,79.35,62500.0,76.8693,76.908,76.8111,76.8789,62500.0
2023-02-21 13:20:00,79.34,79.35,79.1,79.1,70993.0,76.8693,76.8789,76.6367,76.6367,70993.0
2023-02-21 13:30:00,79.08,79.09,78.7,78.8,153806.0,76.6174,76.627,76.2492,76.3461,153806.0
2023-02-21 13:40:00,78.8,78.89,78.74,78.79,103436.0,76.3461,76.4333,76.2879,76.3364,103436.0
2023-02-21 13:50:00,78.79,78.84,78.74,78.75,64933.0,76.3364,76.3848,76.2879,76.2976,64933.0
2023-02-21 14:00:00,78.75,78.79,78.6,78.67,103873.0,76.2976,76.3364,76.1523,76.2201,103873.0
2023-02-21 14:10:00,78.67,78.8,78.63,78.78,105351.0,76.2201,76.3461,76.1814,76.3267,105351.0
2023-02-21 14:20:00,78.78,78.84,78.66,78.7,97047.0,76.3267,76.3848,76.2104,76.2492,97047.0
2023-02-21 14:30:00,78.7,78.71,78.61,78.69,116561.0,76.2492,76.2589,76.162,76.2395,116561.0
2023-02-21 14:40:00,78.7,78.9,78.69,78.88,84282.0,76.2492,76.443,76.2395,76.4236,84282.0
2023-02-21 14:50:00,78.88,78.88,78.71,78.75,84475.0,76.4236,76.4236,76.2589,76.2976,84475.0
2023-02-21 15:00:00,78.75,78.85,78.68,78.72,106201.0,76.2976,76.3945,76.2298,76.2686,106201.0
2023-02-21 15:10:00,78.73,78.84,78.65,78.79,86967.0,76.2783,76.3848,76.2007,76.3364,86967.0
2023-02-21 15:20:00,78.8,78.83,78.65,78.75,132973.0,76.3461,76.3751,76.2007,76.2976,132973.0
2023-02-21 15:30:00,78.75,78.87,78.73,78.8,171424.0,76.2976,76.4139,76.2783,76.3461,171424.0
2023-02-21 15:40:00,78.8,78.85,78.72,78.76,217775.0,76.3461,76.3945,76.2686,76.3073,217775.0
2023-02-21 15:50:00,78.76,78.93,78.68,78.86,694456.0,76.3073,76.472,76.2298,76.4042,694456.0
2023-02-22 09:30:00,78.2,78.2,76.82,77.37,577746.0,75.7648,75.7648,74.4277,74.9606,577746.0
2023-02-22 09:40:00,77.37,78.2,77.12,77.78,342293.0,74.9606,75.7648,74.7184,75.3578,342293.0
2023-02-22 09:50:00,77.78,78.37,77.31,77.98,362941.0,75.3578,75.9295,74.9025,75.5516,362941.0
2023-02-22 10:00:00,77.96,78.15,77.44,77.62,361505.0,75.5322,75.7163,75.0284,75.2028,361505.0
2023-02-22 10:10:00,77.62,77.69,77.2,77.31,151484.0,75.2028,75.2706,74.7959,74.9025,151484.0
2023-02-22 10:20:00,77.32,77.48,77.19,77.25,284795.0,74.9122,75.0672,74.7862,74.8443,284795.0
2023-02-22 10:30:00,77.23,77.52,76.85,77.49,368037.0,74.825,75.1059,74.4568,75.0769,368037.0
2023-02-22 10:40:00,77.49,77.52,77.14,77.27,158828.0,75.0769,75.1059,74.7378,74.8637,158828.0
2023-02-22 10:50:00,77.25,77.67,77.22,77.57,100369.0,74.8443,75.2513,74.8153,75.1544,100369.0
2023-02-22 11:00:00,77.59,78.39,77.59,78.26,160526.0,75.1738,75.9488,75.1738,75.8229,160526.0
2023-02-22 11:10:00,78.27,78.27,77.68,77.7,114163.0,75.8326,75.8326,75.2609,75.2803,114163.0
2023-02-22 11:20:00,77.72,78.08,77.41,77.82,277183.0,75.2997,75.6485,74.9994,75.3966,277183.0
2023-02-22 11:30:00,77.81,78.01,77.59,77.94,255319.0,75.3869,75.5807,75.1738,75.5129,255319.0
2023-02-22 11:40:00,77.98,78.33,77.87,78.15,135889.0,75.5516,75.8907,75.445,75.7163,135889.0
2023-02-22 11:50:00,78.17,78.53,78.15,78.4,201091.0,75.7357,76.0845,75.7163,75.9585,201091.0
2023-02-22 12:00:00,78.37,78.58,78.22,78.36,116600.0,75.9295,76.1329,75.7841,75.9198,116600.0
2023-02-22 12:10:00,78.37,78.46,78.17,78.21,88476.0,75.9295,76.0167,75.7357,75.7744,88476.0
2023-02-22 12:20:00,78.22,78.23,77.88,78.14,131572.0,75.7841,75.7938,75.4547,75.7066,131572.0
2023-02-22 12:30:00,78.12,78.39,78.04,78.28,63183.0,75.6872,75.9488,75.6097,75.8423,63183.0
2023-02-22 12:40:00,78.27,78.45,78.11,78.19,120824.0,75.8326,76.007,75.6776,75.7551,120824.0
2023-02-22 12:50:00,78.18,78.19,77.78,77.86,85507.0,75.7454,75.7551,75.3578,75.4353,85507.0
2023-02-22 13:00:00,77.86,78.04,77.73,78.03,117544.0,75.4353,75.6097,75.3094,75.6,117544.0
2023-02-22 13:10:00,78.05,78.28,78.02,78.19,65112.0,75.6194,75.8423,75.5904,75.7551,65112.0
2023-02-22 13:20:00,78.18,78.39,78.15,78.38,56487.0,75.7454,75.9488,75.7163,75.9392,56487.0
2023-02-22 13:30:00,78.37,78.44,78.26,78.3,58667.0,75.9295,75.9973,75.8229,75.8616,58667.0
2023-02-22 13:40:00,78.3,78.37,78.19,78.19,88854.0,75.8616,75.9295,75.7551,75.7551,88854.0
2023-02-22 13:50:00,78.2,78.25,78.07,78.2,148874.0,75.7648,75.8132,75.6388,75.7648,148874.0
2023-02-22 14:00:00,78.2,78.44,78.11,78.16,101504.0,75.7648,75.9973,75.6776,75.726,101504.0
2023-02-22 14:10:00,78.17,78.22,77.89,78.05,80890.0,75.7357,75.7841,75.4644,75.6194,80890.0
2023-02-22 14:20:00,78.05,78.12,77.97,78.0,79037.0,75.6194,75.6872,75.5419,75.571,79037.0
2023-02-22 14:30:00,77.99,78.04,77.88,77.9,83745.0,75.5613,75.6097,75.4547,75.4741,83745.0
2023-02-22 14:40:00,77.9,77.9,77.78,77.78,85295.0,75.4741,75.4741,75.3578,75.3578,85295.0
2023-02-22 14:50:00,77.78,77.79,77.31,77.33,132050.0,75.3578,75.3675,74.9025,74.9218,132050.0
2023-02-22 15:00:00,77.32,77.35,77.17,77.3,126119.0,74.9122,74.9412,74.7668,74.8928,126119.0
2023-02-22 15:10:00,77.3,77.45,77.2,77.41,134077.0,74.8928,75.0381,74.7959,74.9994,134077.0
2023-02-22 15:20:00,77.4,77.45,77.25,77.26,104433.0,74.9897,75.0381,74.8443,74.854,104433.0
2023-02-22 15:30:00,77.26,77.33,77.16,77.16,148911.0,74.854,74.9218,74.7571,74.7571,148911.0
2023-02-22 15:40:00,77.17,77.44,77.16,77.26,234928.0,74.7668,75.0284,74.7571,74.854,234928.0
2023-02-22 15:50:00,77.25,77.49,77.14,77.48,688100.0,74.8443,75.0769,74.7378,75.0672,688100.0
2023-02-23 09:30:00,77.86,77.98,76.62,76.67,243839.0,75.4353,75.5516,74.234,74.2824,243839.0
2023-02-23 09:40:00,76.69,76.75,76.2,76.44,213104.0,74.3018,74.3599,73.827,74.0596,213104.0
2023-02-23 09:50:00,76.45,77.12,76.4,77.12,154595.0,74.0693,74.7184,74.0208,74.7184,154595.0
2023-02-23 10:00:00,77.15,77.69,77.14,77.59,119736.0,74.7475,75.2706,74.7378,75.1738,119736.0
2023-02-23 10:10:00,77.57,77.86,77.52,77.82,78600.0,75.1544,75.4353,75.1059,75.3966,78600.0
2023-02-23 10:20:00,77.84,77.91,77.72,77.87,135803.0,75.416,75.4838,75.2997,75.445,135803.0
2023-02-23 10:30:00,77.86,77.87,77.14,77.14,122060.0,75.4353,75.445,74.7378,74.7378,122060.0
2023-02-23 10:40:00,77.15,77.31,76.85,76.92,153354.0,74.7475,74.9025,74.4568,74.5246,153354.0
2023-02-23 10:50:00,76.93,76.97,76.75,76.9,111431.0,74.5343,74.5731,74.3599,74.5052,111431.0
2023-02-23 11:00:00,76.91,76.93,76.68,76.69,73721.0,74.5149,74.5343,74.2921,74.3018,73721.0
2023-02-23 11:10:00,76.7,76.85,76.58,76.83,65167.0,74.3115,74.4568,74.1952,74.4374,65167.0
2023-02-23 11:20:00,76.81,76.82,76.61,76.73,53043.0,74.418,74.4277,74.2243,74.3405,53043.0
2023-02-23 11:30:00,76.73,76.87,76.61,76.63,48064.0,74.3405,74.4762,74.2243,74.2436,48064.0
2023-02-23 11:40:00,76.62,76.73,76.58,76.66,43940.0,74.234,74.3405,74.1952,74.2727,43940.0
2023-02-23 11:50:00,76.65,76.65,76.42,76.52,46949.0,74.263,74.263,74.0402,74.1371,46949.0
2023-02-23 12:00:00,76.52,76.61,76.49,76.58,43606.0,74.1371,74.2243,74.108,74.1952,43606.0
2023-02-23 12:10:00,76.56,76.7,76.49,76.67,62556.0,74.1758,74.3115,74.108,74.2824,62556.0
2023-02-23 12:20:00,76.67,76.68,76.53,76.58,31330.0,74.2824,74.2921,74.1468,74.1952,31330.0
2023-02-23 12:30:00,76.58,76.7,76.55,76.6,50737.0,74.1952,74.3115,74.1661,74.2146,50737.0
2023-02-23 12:40:00,76.59,76.62,76.46,76.59,50196.0,74.2049,74.234,74.0789,74.2049,50196.0
2023-02-23 12:50:00,76.59,76.66,76.55,76.58,67964.0,74.2049,74.2727,74.1661,74.1952,67964.0
2023-02-23 13:00:00,76.57,76.83,76.54,76.78,90230.0,74.1855,74.4374,74.1565,74.389,90230.0
2023-02-23 13:10:00,76.78,76.85,76.72,76.8,100370.0,74.389,74.4568,74.3308,74.4084,100370.0
2023-02-23 13:20:00,76.8,76.85,76.75,76.82,91039.0,74.4084,74.4568,74.3599,74.4277,91039.0
2023-02-23 13:30:00,76.81,77.01,76.74,76.97,132832.0,74.418,74.6118,74.3502,74.5731,132832.0
2023-02-23 13:40:00,76.96,77.0,76.81,76.88,72363.0,74.5634,74.6021,74.418,74.4859,72363.0
2023-02-23 13:50:00,76.88,76.99,76.8,76.98,119955.0,74.4859,74.5924,74.4084,74.5827,119955.0
2023-02-23 14:00:00,76.98,77.0,76.9,76.95,53129.0,74.5827,74.6021,74.5052,74.5537,53129.0
2023-02-23 14:10:00,76.95,77.09,76.91,77.08,140352.0,74.5537,74.6893,74.5149,74.6796,140352.0
2023-02-23 14:20:00,77.08,77.19,77.06,77.11,64438.0,74.6796,74.7862,74.6603,74.7087,64438.0
2023-02-23 14:30:00,77.12,77.15,77.09,77.11,93403.0,74.7184,74.7475,74.6893,74.7087,93403.0
2023-02-23 14:40:00,77.11,77.18,77.07,77.16,76650.0,74.7087,74.7765,74.6699,74.7571,76650.0
2023-02-23 14:50:00,77.17,77.18,77.04,77.09,76015.0,74.7668,74.7765,74.6409,74.6893,76015.0
2023-02-23 15:00:00,77.09,77.4,77.09,77.35,115103.0,74.6893,74.9897,74.6893,74.9412,115103.0
2023-02-23 15:10:00,77.34,77.4,77.3,77.34,126196.0,74.9315,74.9897,74.8928,74.9315,126196.0
2023-02-23 15:20:00,77.34,77.41,77.29,77.36,98374.0,74.9315,74.9994,74.8831,74.9509,98374.0
2023-02-23 15:30:00,77.36,77.56,77.34,77.55,156974.0,74.9509,75.1447,74.9315,75.135,156974.0
2023-02-23 15:40:00,77.54,77.58,77.38,77.44,176294.0,75.1253,75.1641,74.9703,75.0284,176294.0
2023-02-23 15:50:00,77.44,77.79,77.42,77.77,621781.0,75.0284,75.3675,75.009,75.3481,621781.0
2023-02-24 09:30:00,77.18,77.18,76.84,76.95,115276.0,74.7765,74.7765,74.4471,74.5537,115276.0
2023-02-24 09:40:00,76.95,76.96,76.52,76.65,59429.0,74.5537,74.5634,74.1371,74.263,59429.0
2023-02-24 09:50:00,76.64,76.79,76.51,76.52,69714.0,74.2533,74.3987,74.1274,74.1371,69714.0
2023-02-24 10:00:00,76.53,76.85,76.49,76.63,167615.0,74.1468,74.4568,74.108,74.2436,167615.0
2023-02-24 10:10:00,76.64,76.77,76.55,76.7,57311.0,74.2533,74.3793,74.1661,74.3115,57311.0
2023-02-24 10:20:00,76.69,76.71,76.6,76.68,78229.0,74.3018,74.3212,74.2146,74.2921,78229.0
2023-02-24 10:30:00,76.68,76.94,76.67,76.8,92001.0,74.2921,74.544,74.2824,74.4084,92001.0
2023-02-24 10:40:00,76.79,76.89,76.65,76.76,56146.0,74.3987,74.4956,74.263,74.3696,56146.0
2023-02-24 10:50:00,76.77,76.94,76.7,76.9,57106.0,74.3793,74.544,74.3115,74.5052,57106.0
2023-02-24 11:00:00,76.91,76.97,76.84,76.87,36777.0,74.5149,74.5731,74.4471,74.4762,36777.0
2023-02-24 11:10:00,76.87,76.96,76.85,76.91,55822.0,74.4762,74.5634,74.4568,74.5149,55822.0
2023-02-24 11:20:00,76.91,77.09,76.84,77.0,77777.0,74.5149,74.6893,74.4471,74.6021,77777.0
2023-02-24 11:30:00,77.01,77.06,76.81,76.81,71820.0,74.6118,74.6603,74.418,74.418,71820.0
2023-02-24 11:40:00,76.81,77.12,76.81,77.09,74011.0,74.418,74.7184,74.418,74.6893,74011.0
2023-02-24 11:50:00,77.09,77.16,77.04,77.1,47360.0,74.6893,74.7571,74.6409,74.699,47360.0
2023-02-24 12:00:00,77.09,77.14,77.0,77.09,63434.0,74.6893,74.7378,74.6021,74.6893,63434.0
2023-02-24 12:10:00,77.09,77.15,77.02,77.03,46798.0,74.6893,74.7475,74.6215,74.6312,46798.0
2023-02-24 12:20:00,77.03,77.1,77.0,77.01,105336.0,74.6312,74.699,74.6021,74.6118,105336.0
2023-02-24 12:30:00,77.01,77.09,76.99,77.05,92878.0,74.6118,74.6893,74.5924,74.6506,92878.0
2023-02-24 12:40:00,77.05,77.11,77.0,77.01,89124.0,74.6506,74.7087,74.6021,74.6118,89124.0
2023-02-24 12:50:00,77.01,77.06,76.93,76.94,108057.0,74.6118,74.6603,74.5343,74.544,108057.0
2023-02-24 13:00:00,76.93,77.11,76.9,77.08,57756.0,74.5343,74.7087,74.5052,74.6796,57756.0
2023-02-24 13:10:00,77.08,77.31,77.07,77.25,78468.0,74.6796,74.9025,74.6699,74.8443,78468.0
2023-02-24 13:20:00,77.25,77.44,77.23,77.42,60838.0,74.8443,75.0284,74.825,75.009,60838.0
2023-02-24 13:30:00,77.42,77.46,77.22,77.28,97788.0,75.009,75.0478,74.8153,74.8734,97788.0
2023-02-24 13:40:00,77.28,77.37,77.19,77.21,72601.0,74.8734,74.9606,74.7862,74.8056,72601.0
2023-02-24 13:50:00,77.19,77.35,77.19,77.24,56529.0,74.7862,74.9412,74.7862,74.8347,56529.0
2023-02-24 14:00:00,77.25,77.36,77.23,77.31,68547.0,74.8443,74.9509,74.825,74.9025,68547.0
2023-02-24 14:10:00,77.32,77.37,77.2,77.23,71827.0,74.9122,74.9606,74.7959,74.825,71827.0
2023-02-24 14:20:00,77.23,77.42,77.19,77.42,77318.0,74.825,75.009,74.7862,75.009,77318.0
2023-02-24 14:30:00,77.42,77.49,77.31,77.39,102458.0,75.009,75.0769,74.9025,74.98,102458.0
2023-02-24 14:40:00,77.4,77.41,77.25,77.39,96205.0,74.9897,74.9994,74.8443,74.98,96205.0
2023-02-24 14:50:00,77.39,77.63,77.38,77.63,124683.0,74.98,75.2125,74.9703,75.2125,124683.0
2023-02-24 15:00:00,77.63,77.7,77.49,77.49,107209.0,75.2125,75.2803,75.0769,75.0769,107209.0
2023-02-24 15:10:00,77.49,77.57,77.41,77.54,93064.0,75.0769,75.1544,74.9994,75.1253,93064.0
2023-02-24 15:20:00,77.54,77.68,77.53,77.59,131346.0,75.1253,75.2609,75.1156,75.1738,131346.0
2023-02-24 15:30:00,77.59,77.59,77.3,77.33,113627.0,75.1738,75.1738,74.8928,74.9218,113627.0
2023-02-24 15:40:00,77.33,77.34,77.19,77.22,155582.0,74.9218,74.9315,74.7862,74.8153,155582.0
2023-02-24 15:50:00,77.22,77.25,77.06,77.19,605260.0,74.8153,74.8443,74.6603,74.7862,605260.0
2023-02-27 09:30:00,78.02,78.02,77.5,77.6,135608.0,75.5904,75.5904,75.0866,75.1834,135608.0
2023-02-27 09:40:00,77.62,77.62,77.4,77.51,70811.0,75.2028,75.2028,74.9897,75.0962,70811.0
2023-02-27 09:50:00,77.5,77.52,77.34,77.37,61438.0,75.0866,75.1059,74.9315,74.9606,61438.0
2023-02-27 10:00:00,77.38,77.71,77.38,77.63,67192.0,74.9703,75.29,74.9703,75.2125,67192.0
2023-02-27 10:10:00,77.61,77.62,77.41,77.52,43212.0,75.1931,75.2028,74.9994,75.1059,43212.0
2023-02-27 10:20:00,77.52,77.53,77.37,77.4,53177.0,75.1059,75.1156,74.9606,74.9897,53177.0
2023-02-27 10:30:00,77.39,77.46,77.2,77.2,79428.0,74.98,75.0478,74.7959,74.7959,79428.0
2023-02-27 10:40:00,77.18,77.19,76.91,76.97,68337.0,74.7765,74.7862,74.5149,74.5731,68337.0
2023-02-27 10:50:00,76.97,77.03,76.88,77.0,104511.0,74.5731,74.6312,74.4859,74.6021,104511.0
2023-02-27 11:00:00,77.0,77.08,76.94,76.96,31505.0,74.6021,74.6796,74.544,74.5634,31505.0
2023-02-27 11:10:00,76.96,76.99,76.82,76.89,54629.0,74.5634,74.5924,74.4277,74.4956,54629.0
2023-02-27 11:20:00,76.88,76.93,76.83,76.89,59429.0,74.4859,74.5343,74.4374,74.4956,59429.0
2023-02-27 11:30:00,76.9,76.94,76.72,76.73,59461.0,74.5052,74.544,74.3308,74.3405,59461.0
2023-02-27 11:40:00,76.73,76.78,76.61,76.66,34024.0,74.3405,74.389,74.2243,74.2727,34024.0
2023-02-27 11:50:00,76.67,76.73,76.62,76.68,31429.0,74.2824,74.3405,74.234,74.2921,31429.0
2023-02-27 12:00:00,76.7,76.73,76.53,76.53,35367.0,74.3115,74.3405,74.1468,74.1468,35367.0
2023-02-27 12:10:00,76.52,76.68,76.48,76.58,54736.0,74.1371,74.2921,74.0983,74.1952,54736.0
2023-02-27 12:20:00,76.57,76.74,76.49,76.73,46227.0,74.1855,74.3502,74.108,74.3405,46227.0
2023-02-27 12:30:00,76.73,76.9,76.73,76.89,33626.0,74.3405,74.5052,74.3405,74.4956,33626.0
2023-02-27 12:40:00,76.89,76.97,76.84,76.96,31583.0,74.4956,74.5731,74.4471,74.5634,31583.0
2023-02-27 12:50:00,76.96,77.01,76.9,76.98,45683.0,74.5634,74.6118,74.5052,74.5827,45683.0
2023-02-27 13:00:00,76.98,77.0,76.95,76.99,41935.0,74.5827,74.6021,74.5537,74.5924,41935.0
2023-02-27 13:10:00,76.98,77.34,76.98,77.23,116371.0,74.5827,74.9315,74.5827,74.825,116371.0
2023-02-27 13:20:00,77.23,77.28,77.12,77.28,39258.0,74.825,74.8734,74.7184,74.8734,39258.0
2023-02-27 13:30:00,77.28,77.31,77.2,77.25,42271.0,74.8734,74.9025,74.7959,74.8443,42271.0
2023-02-27 13:40:00,77.25,77.26,77.15,77.18,64550.0,74.8443,74.854,74.7475,74.7765,64550.0
2023-02-27 13:50:00,77.18,77.3,77.18,77.3,45813.0,74.7765,74.8928,74.7765,74.8928,45813.0
2023-02-27 14:00:00,77.29,77.38,77.28,77.31,49118.0,74.8831,74.9703,74.8734,74.9025,49118.0
2023-02-27 14:10:00,77.3,77.34,77.11,77.14,96702.0,74.8928,74.9315,74.7087,74.7378,96702.0
2023-02-27 14:20:00,77.14,77.14,77.0,77.03,87797.0,74.7378,74.7378,74.6021,74.6312,87797.0
2023-02-27 14:30:00,77.03,77.24,77.02,77.23,68187.0,74.6312,74.8347,74.6215,74.825,68187.0
2023-02-27 14:40:00,77.23,77.25,77.12,77.24,43489.0,74.825,74.8443,74.7184,74.8347,43489.0
2023-02-27 14:50:00,77.25,77.34,77.16,77.2,170741.0,74.8443,74.9315,74.7571,74.7959,170741.0
2023-02-27 15:00:00,77.19,77.2,76.94,76.98,65697.0,74.7862,74.7959,74.544,74.5827,65697.0
2023-02-27 15:10:00,76.98,77.02,76.89,76.89,55935.0,74.5827,74.6215,74.4956,74.4956,55935.0
2023-02-27 15:20:00,76.89,76.89,76.71,76.78,136734.0,74.4956,74.4956,74.3212,74.389,136734.0
2023-02-27 15:30:00,76.78,76.79,76.63,76.66,98707.0,74.389,74.3987,74.2436,74.2727,98707.0
2023-02-27 15:40:00,76.67,76.76,76.62,76.69,118504.0,74.2824,74.3696,74.234,74.3018,118504.0
2023-02-27 15:50:00,76.68,76.92,76.65,76.91,470650.0,74.2921,74.5246,74.263,74.5149,470650.0
2023-02-28 09:30:00,77.0,77.28,76.82,77.09,205475.0,74.6021,74.8734,74.4277,74.6893,205475.0
2023-02-28 09:40:00,77.11,77.18,76.96,76.97,44235.0,74.7087,74.7765,74.5634,74.5731,44235.0
2023-02-28 09:50:00,76.98,77.07,76.85,76.99,95191.0,74.5827,74.6699,74.4568,74.5924,95191.0
2023-02-28 10:00:00,76.99,77.11,76.95,76.96,43329.0,74.5924,74.7087,74.5537,74.5634,43329.0
2023-02-28 10:10:00,76.96,76.98,76.73,76.98,53665.0,74.5634,74.5827,74.3405,74.5827,53665.0
2023-02-28 10:20:00,77.0,77.14,76.95,77.06,39543.0,74.6021,74.7378,74.5537,74.6603,39543.0
2023-02-28 10:30:00,77.06,77.1,76.89,76.97,64456.0,74.6603,74.699,74.4956,74.5731,64456.0
2023-02-28 10:40:00,76.96,77.09,76.94,77.0,62297.0,74.5634,74.6893,74.544,74.6021,62297.0
2023-02-28 10:50:00,77.01,77.1,76.97,76.98,50768.0,74.6118,74.699,74.5731,74.5827,50768.0
2023-02-28 11:00:00,76.99,77.18,76.98,77.17,28954.0,74.5924,74.7765,74.5827,74.7668,28954.0
2023-02-28 11:10:00,77.17,77.23,77.14,77.2,49459.0,74.7668,74.825,74.7378,74.7959,49459.0
2023-02-28 11:20:00,77.19,77.19,77.06,77.08,35313.0,74.7862,74.7862,74.6603,74.6796,35313.0
2023-02-28 11:30:00,77.08,77.13,76.97,77.0,34673.0,74.6796,74.7281,74.5731,74.6021,34673.0
2023-02-28 11:40:00,77.02,77.09,77.0,77.09,27353.0,74.6215,74.6893,74.6021,74.6893,27353.0
2023-02-28 11:50:00,77.09,77.11,76.99,77.05,52108.0,74.6893,74.7087,74.5924,74.6506,52108.0
2023-02-28 12:00:00,77.06,77.12,77.04,77.07,33936.0,74.6603,74.7184,74.6409,74.6699,33936.0
2023-02-28 12:10:00,77.07,77.19,77.07,77.14,38190.0,74.6699,74.7862,74.6699,74.7378,38190.0
2023-02-28 12:20:00,77.14,77.16,77.05,77.06,30278.0,74.7378,74.7571,74.6506,74.6603,30278.0
2023-02-28 12:30:00,77.06,77.11,76.99,76.99,49669.0,74.6603,74.7087,74.5924,74.5924,49669.0
2023-02-28 12:40:00,76.98,76.99,76.88,76.98,42994.0,74.5827,74.5924,74.4859,74.5827,42994.0
2023-02-28 12:50:00,76.98,77.06,76.97,77.01,30300.0,74.5827,74.6603,74.5731,74.6118,30300.0
2023-02-28 13:00:00,77.01,77.03,76.93,76.96,27291.0,74.6118,74.6312,74.5343,74.5634,27291.0
2023-02-28 13:10:00,76.96,76.98,76.88,76.96,25513.0,74.5634,74.5827,74.4859,74.5634,25513.0
2023-02-28 13:20:00,76.96,77.01,76.85,76.91,42802.0,74.5634,74.6118,74.4568,74.5149,42802.0
2023-02-28 13:30:00,76.89,76.94,76.81,76.83,39380.0,74.4956,74.544,74.418,74.4374,39380.0
2023-02-28 13:40:00,76.82,76.97,76.8,76.95,43860.0,74.4277,74.5731,74.4084,74.5537,43860.0
2023-02-28 13:50:00,76.94,77.06,76.91,76.91,121945.0,74.544,74.6603,74.5149,74.5149,121945.0
2023-02-28 14:00:00,76.91,77.02,76.84,76.94,72482.0,74.5149,74.6215,74.4471,74.544,72482.0
2023-02-28 14:10:00,76.95,76.98,76.83,76.86,59370.0,74.5537,74.5827,74.4374,74.4665,59370.0
2023-02-28 14:20:00,76.85,77.01,76.84,76.93,51617.0,74.4568,74.6118,74.4471,74.5343,51617.0
2023-02-28 14:30:00,76.92,77.02,76.92,76.98,44905.0,74.5246,74.6215,74.5246,74.5827,44905.0
2023-02-28 14:40:00,76.97,76.97,76.84,76.84,48028.0,74.5731,74.5731,74.4471,74.4471,48028.0
2023-02-28 14:50:00,76.84,76.84,76.74,76.76,59773.0,74.4471,74.4471,74.3502,74.3696,59773.0
2023-02-28 15:00:00,76.75,76.76,76.66,76.68,51440.0,74.3599,74.3696,74.2727,74.2921,51440.0
2023-02-28 15:10:00,76.67,76.74,76.63,76.71,57519.0,74.2824,74.3502,74.2436,74.3212,57519.0
2023-02-28 15:20:00,76.72,76.73,76.56,76.65,76208.0,74.3308,74.3405,74.1758,74.263,76208.0
2023-02-28 15:30:00,76.66,76.73,76.58,76.67,101835.0,74.2727,74.3405,74.1952,74.2824,101835.0
2023-02-28 15:40:00,76.67,76.67,76.47,76.48,163400.0,74.2824,74.2824,74.0886,74.0983,163400.0
2023-02-28 15:50:00,76.48,76.72,76.42,76.58,539127.0,74.0983,74.3308,74.0402,74.1952,539127.0
2023-03-01 09:30:00,76.11,76.49,75.81,76.43,274202.0,73.7398,74.108,73.4492,74.0499,274202.0
2023-03-01 09:40:00,76.42,76.7,76.34,76.61,87469.0,74.0402,74.3115,73.9627,74.2243,87469.0
2023-03-01 09:50:00,76.62,76.82,76.4,76.43,122791.0,74.234,74.4277,74.0208,74.0499,122791.0
2023-03-01 10:00:00,76.45,76.54,76.09,76.09,79728.0,74.0693,74.1565,73.7205,73.7205,79728.0
2023-03-01 10:10:00,76.08,76.15,75.96,76.14,78876.0,73.7108,73.7786,73.5945,73.7689,78876.0
2023-03-01 10:20:00,76.16,76.24,76.09,76.13,43610.0,73.7883,73.8658,73.7205,73.7592,43610.0
2023-03-01 10:30:00,76.13,76.3,76.04,76.17,91862.0,73.7592,73.9239,73.672,73.798,91862.0
2023-03-01 10:40:00,76.17,76.22,76.05,76.15,46285.0,73.798,73.8464,73.6817,73.7786,46285.0
2023-03-01 10:50:00,76.15,76.24,76.03,76.08,66025.0,73.7786,73.8658,73.6623,73.7108,66025.0
2023-03-01 11:00:00,76.08,76.09,75.9,75.94,48578.0,73.7108,73.7205,73.5364,73.5751,48578.0
2023-03-01 11:10:00,75.93,75.93,75.73,75.76,68283.0,73.5654,73.5654,73.3717,73.4007,68283.0
2023-03-01 11:20:00,75.75,76.08,75.74,76.03,78919.0,73.3911,73.7108,73.3814,73.6623,78919.0
2023-03-01 11:30:00,76.04,76.21,76.04,76.1,66182.0,73.672,73.8367,73.672,73.7302,66182.0
2023-03-01 11:40:00,76.09,76.23,76.09,76.22,76524.0,73.7205,73.8561,73.7205,73.8464,76524.0
2023-03-01 11:50:00,76.23,76.51,76.23,76.45,140742.0,73.8561,74.1274,73.8561,74.0693,140742.0
2023-03-01 12:00:00,76.46,76.56,76.39,76.52,122193.0,74.0789,74.1758,74.0111,74.1371,122193.0
2023-03-01 12:10:00,76.53,76.66,76.51,76.62,120985.0,74.1468,74.2727,74.1274,74.234,120985.0
2023-03-01 12:20:00,76.63,76.74,76.57,76.69,45532.0,74.2436,74.3502,74.1855,74.3018,45532.0
2023-03-01 12:30:00,76.7,76.81,76.7,76.73,43012.0,74.3115,74.418,74.3115,74.3405,43012.0
2023-03-01 12:40:00,76.73,76.76,76.63,76.7,32664.0,74.3405,74.3696,74.2436,74.3115,32664.0
2023-03-01 12:50:00,76.7,76.81,76.68,76.72,39383.0,74.3115,74.418,74.2921,74.3308,39383.0
2023-03-01 13:00:00,76.71,76.71,76.57,76.59,25413.0,74.3212,74.3212,74.1855,74.2049,25413.0
2023-03-01 13:10:00,76.6,76.66,76.57,76.65,26683.0,74.2146,74.2727,74.1855,74.263,26683.0
2023-03-01 13:20:00,76.66,76.66,76.47,76.48,34678.0,74.2727,74.2727,74.0886,74.0983,34678.0
2023-03-01 13:30:00,76.48,76.53,76.42,76.53,43183.0,74.0983,74.1468,74.0402,74.1468,43183.0
2023-03-01 13:40:00,76.53,76.55,76.47,76.53,29980.0,74.1468,74.1661,74.0886,74.1468,29980.0
2023-03-01 13:50:00,76.53,76.63,76.51,76.62,36950.0,74.1468,74.2436,74.1274,74.234,36950.0
2023-03-01 14:00:00,76.61,76.61,76.43,76.53,47280.0,74.2243,74.2243,74.0499,74.1468,47280.0
2023-03-01 14:10:00,76.53,76.55,76.41,76.42,34922.0,74.1468,74.1661,74.0305,74.0402,34922.0
2023-03-01 14:20:00,76.42,76.45,76.31,76.31,55199.0,74.0402,74.0693,73.9336,73.9336,55199.0
2023-03-01 14:30:00,76.3,76.45,76.28,76.44,42793.0,73.9239,74.0693,73.9045,74.0596,42793.0
2023-03-01 14:40:00,76.44,76.44,76.35,76.37,33428.0,74.0596,74.0596,73.9724,73.9917,33428.0
2023-03-01 14:50:00,76.37,76.42,76.31,76.36,58095.0,73.9917,74.0402,73.9336,73.9821,58095.0
2023-03-01 15:00:00,76.36,76.52,76.35,76.51,54848.0,73.9821,74.1371,73.9724,74.1274,54848.0
2023-03-01 15:10:00,76.51,76.6,76.45,76.58,88574.0,74.1274,74.2146,74.0693,74.1952,88574.0
2023-03-01 15:20:00,76.58,76.79,76.57,76.78,133707.0,74.1952,74.3987,74.1855,74.389,133707.0
2023-03-01 15:30:00,76.77,76.83,76.7,76.75,143909.0,74.3793,74.4374,74.3115,74.3599,143909.0
2023-03-01 15:40:00,76.76,76.77,76.69,76.75,173693.0,74.3696,74.3793,74.3018,74.3599,173693.0
2023-03-01 15:50:00,76.75,76.91,76.74,76.87,469136.0,74.3599,74.5149,74.3502,74.4762,469136.0
2023-03-02 09:30:00,77.2,77.5,76.86,77.0,326454.0,74.7959,75.0866,74.4665,74.6021,326454.0
2023-03-02 09:40:00,77.0,77.12,76.56,76.65,90609.0,74.6021,74.7184,74.1758,74.263,90609.0
2023-03-02 09:50:00,76.66,76.88,76.6,76.82,51044.0,74.2727,74.4859,74.2146,74.4277,51044.0
2023-03-02 10:00:00,76.83,76.87,76.7,76.72,115573.0,74.4374,74.4762,74.3115,74.3308,115573.0
2023-03-02 10:10:00,76.72,76.75,76.38,76.39,68835.0,74.3308,74.3599,74.0014,74.0111,68835.0
2023-03-02 10:20:00,76.37,76.37,76.1,76.24,122630.0,73.9917,73.9917,73.7302,73.8658,122630.0
2023-03-02 10:30:00,76.26,76.52,76.25,76.29,104080.0,73.8852,74.1371,73.8755,73.9142,104080.0
2023-03-02 10:40:00,76.29,76.5,76.23,76.48,104181.0,73.9142,74.1177,73.8561,74.0983,104181.0
2023-03-02 10:50:00,76.48,76.62,76.39,76.58,48313.0,74.0983,74.234,74.0111,74.1952,48313.0
2023-03-02 11:00:00,76.6,76.79,76.55,76.78,21859.0,74.2146,74.3987,74.1661,74.389,21859.0
2023-03-02 11:10:00,76.79,76.85,76.71,76.74,42530.0,74.3987,74.4568,74.3212,74.3502,42530.0
2023-03-02 11:20:00,76.73,76.75,76.54,76.55,99716.0,74.3405,74.3599,74.1565,74.1661,99716.0
2023-03-02 11:30:00,76.56,76.61,76.47,76.53,24938.0,74.1758,74.2243,74.0886,74.1468,24938.0
2023-03-02 11:40:00,76.53,76.66,76.53,76.56,66445.0,74.1468,74.2727,74.1468,74.1758,66445.0
2023-03-02 11:50:00,76.56,76.72,76.56,76.66,36429.0,74.1758,74.3308,74.1758,74.2727,36429.0
2023-03-02 12:00:00,76.66,76.68,76.44,76.47,27479.0,74.2727,74.2921,74.0596,74.0886,27479.0
2023-03-02 12:10:00,76.46,76.47,76.2,76.24,28756.0,74.0789,74.0886,73.827,73.8658,28756.0
2023-03-02 12:20:00,76.26,76.3,76.17,76.28,32177.0,73.8852,73.9239,73.798,73.9045,32177.0
2023-03-02 12:30:00,76.28,76.36,76.24,76.25,18291.0,73.9045,73.9821,73.8658,73.8755,18291.0
2023-03-02 12:40:00,76.26,76.37,76.24,76.36,28045.0,73.8852,73.9917,73.8658,73.9821,28045.0
2023-03-02 12:50:00,76.37,76.48,76.33,76.45,22332.0,73.9917,74.0983,73.953,74.0693,22332.0
2023-03-02 13:00:00,76.45,76.47,76.21,76.23,24596.0,74.0693,74.0886,73.8367,73.8561,24596.0
2023-03-02 13:10:00,76.22,76.29,76.16,76.17,23011.0,73.8464,73.9142,73.7883,73.798,23011.0
2023-03-02 13:20:00,76.16,76.16,76.07,76.13,30398.0,73.7883,73.7883,73.7011,73.7592,30398.0
2023-03-02 13:30:00,76.13,76.34,76.07,76.2,63971.0,73.7592,73.9627,73.7011,73.827,63971.0
2023-03-02 13:40:00,76.21,76.24,76.09,76.16,62130.0,73.8367,73.8658,73.7205,73.7883,62130.0
2023-03-02 13:50:00,76.15,76.2,76.07,76.19,33394.0,73.7786,73.827,73.7011,73.8173,33394.0
2023-03-02 14:00:00,76.19,76.37,76.19,76.32,59563.0,73.8173,73.9917,73.8173,73.9433,59563.0
2023-03-02 14:10:00,76.33,76.49,76.32,76.48,195725.0,73.953,74.108,73.9433,74.0983,195725.0
2023-03-02 14:20:00,76.49,76.66,76.47,76.6,57847.0,74.108,74.2727,74.0886,74.2146,57847.0
2023-03-02 14:30:00,76.59,76.65,76.42,76.47,37599.0,74.2049,74.263,74.0402,74.0886,37599.0
2023-03-02 14:40:00,76.48,76.53,76.42,76.5,37526.0,74.0983,74.1468,74.0402,74.1177,37526.0
2023-03-02 14:50:00,76.49,76.55,76.42,76.52,38892.0,74.108,74.1661,74.0402,74.1371,38892.0
2023-03-02 15:00:00,76.52,76.6,76.44,76.47,47220.0,74.1371,74.2146,74.0596,74.0886,47220.0
2023-03-02 15:10:00,76.45,76.65,76.45,76.61,109798.0,74.0693,74.263,74.0693,74.2243,109798.0
2023-03-02 15:20:00,76.61,76.71,76.51,76.7,89201.0,74.2243,74.3212,74.1274,74.3115,89201.0
2023-03-02 15:30:00,76.71,76.88,76.68,76.84,82470.0,74.3212,74.4859,74.2921,74.4471,82470.0
2023-03-02 15:40:00,76.84,76.85,76.68,76.81,103092.0,74.4471,74.4568,74.2921,74.418,103092.0
2023-03-02 15:50:00,76.8,76.83,76.63,76.72,401351.0,74.4084,74.4374,74.2436,74.3308,401351.0
2023-03-03 09:30:00,77.07,77.31,76.8,77.14,136069.0,74.6699,74.9025,74.4084,74.7378,136069.0
2023-03-03 09:40:00,77.12,77.26,76.93,77.03,75164.0,74.7184,74.854,74.5343,74.6312,75164.0
2023-03-03 09:50:00,77.05,77.21,76.96,77.18,56971.0,74.6506,74.8056,74.5634,74.7765,56971.0
2023-03-03 10:00:00,77.18,77.21,76.85,76.9,84673.0,74.7765,74.8056,74.4568,74.5052,84673.0
2023-03-03 10:10:00,76.88,77.26,76.85,77.23,68118.0,74.4859,74.854,74.4568,74.825,68118.0
2023-03-03 10:20:00,77.22,77.44,77.19,77.41,42495.0,74.8153,75.0284,74.7862,74.9994,42495.0
2023-03-03 10:30:00,77.42,77.43,77.23,77.29,43989.0,75.009,75.0187,74.825,74.8831,43989.0
2023-03-03 10:40:00,77.29,77.36,77.24,77.26,36978.0,74.8831,74.9509,74.8347,74.854,36978.0
2023-03-03 10:50:00,77.24,77.24,77.14,77.18,27703.0,74.8347,74.8347,74.7378,74.7765,27703.0
2023-03-03 11:00:00,77.2,77.31,77.15,77.3,30829.0,74.7959,74.9025,74.7475,74.8928,30829.0
2023-03-03 11:10:00,77.31,77.42,77.23,77.39,55962.0,74.9025,75.009,74.825,74.98,55962.0
2023-03-03 11:20:00,77.4,77.44,77.31,77.36,69575.0,74.9897,75.0284,74.9025,74.9509,69575.0
2023-03-03 11:30:00,77.36,77.38,77.28,77.31,71514.0,74.9509,74.9703,74.8734,74.9025,71514.0
2023-03-03 11:40:00,77.32,77.34,77.26,77.33,54927.0,74.9122,74.9315,74.854,74.9218,54927.0
2023-03-03 11:50:00,77.33,77.48,77.29,77.44,45959.0,74.9218,75.0672,74.8831,75.0284,45959.0
2023-03-03 12:00:00,77.44,77.53,77.44,77.48,33181.0,75.0284,75.1156,75.0284,75.0672,33181.0
2023-03-03 12:10:00,77.48,77.55,77.47,77.55,37524.0,75.0672,75.135,75.0575,75.135,37524.0
2023-03-03 12:20:00,77.54,77.56,77.5,77.53,31693.0,75.1253,75.1447,75.0866,75.1156,31693.0
2023-03-03 12:30:00,77.52,77.6,77.47,77.48,28747.0,75.1059,75.1834,75.0575,75.0672,28747.0
2023-03-03 12:40:00,77.48,77.55,77.37,77.38,42227.0,75.0672,75.135,74.9606,74.9703,42227.0
2023-03-03 12:50:00,77.39,77.46,77.33,77.41,23115.0,74.98,75.0478,74.9218,74.9994,23115.0
2023-03-03 13:00:00,77.41,77.41,77.28,77.39,26344.0,74.9994,74.9994,74.8734,74.98,26344.0
2023-03-03 13:10:00,77.38,77.39,77.29,77.3,23774.0,74.9703,74.98,74.8831,74.8928,23774.0
2023-03-03 13:20:00,77.29,77.35,77.25,77.34,21609.0,74.8831,74.9412,74.8443,74.9315,21609.0
2023-03-03 13:30:00,77.35,77.36,77.28,77.32,25621.0,74.9412,74.9509,74.8734,74.9122,25621.0
2023-03-03 13:40:00,77.31,77.43,77.31,77.39,26396.0,74.9025,75.0187,74.9025,74.98,26396.0
2023-03-03 13:50:00,77.39,77.54,77.37,77.44,49766.0,74.98,75.1253,74.9606,75.0284,49766.0
2023-03-03 14:00:00,77.44,77.48,77.39,77.42,45007.0,75.0284,75.0672,74.98,75.009,45007.0
2023-03-03 14:10:00,77.4,77.47,77.38,77.45,43978.0,74.9897,75.0575,74.9703,75.0381,43978.0
2023-03-03 14:20:00,77.45,77.49,77.41,77.43,38595.0,75.0381,75.0769,74.9994,75.0187,38595.0
2023-03-03 14:30:00,77.42,77.47,77.38,77.39,38612.0,75.009,75.0575,74.9703,74.98,38612.0
2023-03-03 14:40:00,77.4,77.5,77.38,77.5,22654.0,74.9897,75.0866,74.9703,75.0866,22654.0
2023-03-03 14:50:00,77.5,77.55,77.46,77.55,38913.0,75.0866,75.135,75.0478,75.135,38913.0
2023-03-03 15:00:00,77.54,77.61,77.5,77.61,36319.0,75.1253,75.1931,75.0866,75.1931,36319.0
2023-03-03 15:10:00,77.6,77.66,77.56,77.65,53018.0,75.1834,75.2416,75.1447,75.2319,53018.0
2023-03-03 15:20:00,77.66,77.71,77.58,77.63,56230.0,75.2416,75.29,75.1641,75.2125,56230.0
2023-03-03 15:30:00,77.62,77.77,77.6,77.73,73643.0,75.2028,75.3481,75.1834,75.3094,73643.0
2023-03-03 15:40:00,77.73,77.8,77.69,77.79,128022.0,75.3094,75.3772,75.2706,75.3675,128022.0
2023-03-03 15:50:00,77.8,77.93,77.74,77.91,423487.0,75.3772,75.5032,75.3191,75.4838,423487.0
2023-03-06 09:30:00,77.66,78.03,77.5,78.03,208792.0,75.2416,75.6,75.0866,75.6,208792.0
2023-03-06 09:40:00,78.02,78.18,77.91,78.15,78233.0,75.5904,75.7454,75.4838,75.7163,78233.0
2023-03-06 09:50:00,78.19,78.43,78.13,78.36,85659.0,75.7551,75.9876,75.6969,75.9198,85659.0
2023-03-06 10:00:00,78.35,78.5,78.18,78.43,116434.0,75.9101,76.0554,75.7454,75.9876,116434.0
2023-03-06 10:10:00,78.43,78.56,78.41,78.48,52221.0,75.9876,76.1135,75.9682,76.036,52221.0
2023-03-06 10:20:00,78.49,78.5,78.27,78.31,80491.0,76.0457,76.0554,75.8326,75.8713,80491.0
2023-03-06 10:30:00,78.31,78.53,78.27,78.46,74232.0,75.8713,76.0845,75.8326,76.0167,74232.0
2023-03-06 10:40:00,78.45,78.63,78.45,78.52,65692.0,76.007,76.1814,76.007,76.0748,65692.0
2023-03-06 10:50:00,78.51,78.66,78.43,78.46,85684.0,76.0651,76.2104,75.9876,76.0167,85684.0
2023-03-06 11:00:00,78.46,78.75,78.37,78.67,83289.0,76.0167,76.2976,75.9295,76.2201,83289.0
2023-03-06 11:10:00,78.66,78.75,78.64,78.74,82167.0,76.2104,76.2976,76.1911,76.2879,82167.0
2023-03-06 11:20:00,78.73,78.79,78.46,78.53,67676.0,76.2783,76.3364,76.0167,76.0845,67676.0
2023-03-06 11:30:00,78.53,78.66,78.53,78.64,72009.0,76.0845,76.2104,76.0845,76.1911,72009.0
2023-03-06 11:40:00,78.65,78.69,78.59,78.62,62286.0,76.2007,76.2395,76.1426,76.1717,62286.0
2023-03-06 11:50:00,78.63,78.68,78.47,78.52,65449.0,76.1814,76.2298,76.0263,76.0748,65449.0
2023-03-06 12:00:00,78.52,78.55,78.43,78.51,47300.0,76.0748,76.1039,75.9876,76.0651,47300.0
2023-03-06 12:10:00,78.52,78.76,78.51,78.68,83843.0,76.0748,76.3073,76.0651,76.2298,83843.0
2023-03-06 12:20:00,78.69,78.69,78.52,78.52,40864.0,76.2395,76.2395,76.0748,76.0748,40864.0
2023-03-06 12:30:00,78.52,78.54,78.42,78.5,39419.0,76.0748,76.0942,75.9779,76.0554,39419.0
2023-03-06 12:40:00,78.5,78.5,78.39,78.42,30211.0,76.0554,76.0554,75.9488,75.9779,30211.0
2023-03-06 12:50:00,78.42,78.46,78.35,78.35,49065.0,75.9779,76.0167,75.9101,75.9101,49065.0
2023-03-06 13:00:00,78.36,78.37,78.29,78.31,71771.0,75.9198,75.9295,75.852,75.8713,71771.0
2023-03-06 13:10:00,78.31,78.31,78.1,78.17,55499.0,75.8713,75.8713,75.6679,75.7357,55499.0
2023-03-06 13:20:00,78.19,78.25,78.12,78.17,61177.0,75.7551,75.8132,75.6872,75.7357,61177.0
2023-03-06 13:30:00,78.17,78.24,78.0,78.02,80368.0,75.7357,75.8035,75.571,75.5904,80368.0
2023-03-06 13:40:00,78.0,78.19,78.0,78.11,121609.0,75.571,75.7551,75.571,75.6776,121609.0
2023-03-06 13:50:00,78.12,78.17,78.05,78.06,83173.0,75.6872,75.7357,75.6194,75.6291,83173.0
2023-03-06 14:00:00,78.04,78.12,78.0,78.1,88311.0,75.6097,75.6872,75.571,75.6679,88311.0
2023-03-06 14:10:00,78.1,78.11,77.95,78.11,64442.0,75.6679,75.6776,75.5225,75.6776,64442.0
2023-03-06 14:20:00,78.1,78.15,77.92,78.06,80196.0,75.6679,75.7163,75.4935,75.6291,80196.0
2023-03-06 14:30:00,78.06,78.1,77.94,77.95,91456.0,75.6291,75.6679,75.5129,75.5225,91456.0
2023-03-06 14:40:00,77.96,77.97,77.89,77.92,91721.0,75.5322,75.5419,75.4644,75.4935,91721.0
2023-03-06 14:50:00,77.92,78.1,77.92,77.95,145286.0,75.4935,75.6679,75.4935,75.5225,145286.0
2023-03-06 15:00:00,77.95,78.06,77.92,78.04,103493.0,75.5225,75.6291,75.4935,75.6097,103493.0
2023-03-06 15:10:00,78.03,78.17,78.03,78.09,166953.0,75.6,75.7357,75.6,75.6582,166953.0
2023-03-06 15:20:00,78.09,78.12,77.99,78.02,187680.0,75.6582,75.6872,75.5613,75.5904,187680.0
2023-03-06 15:30:00,78.01,78.06,77.95,78.04,90772.0,75.5807,75.6291,75.5225,75.6097,90772.0
2023-03-06 15:40:00,78.03,78.14,78.01,78.12,91621.0,75.6,75.7066,75.5807,75.6872,91621.0
2023-03-06 15:50:00,78.13,78.27,78.1,78.24,380771.0,75.6969,75.8326,75.6679,75.8035,380771.0
2023-03-07 09:30:00,78.58,78.64,78.19,78.21,86783.0,76.1329,76.1911,75.7551,75.7744,86783.0
2023-03-07 09:40:00,78.21,78.3,78.12,78.3,36381.0,75.7744,75.8616,75.6872,75.8616,36381.0
2023-03-07 09:50:00,78.3,78.34,78.24,78.3,33121.0,75.8616,75.9004,75.8035,75.8616,33121.0
2023-03-07 10:00:00,78.29,78.34,77.84,77.87,101006.0,75.852,75.9004,75.416,75.445,101006.0
2023-03-07 10:10:00,77.87,78.08,77.76,77.87,79778.0,75.445,75.6485,75.3385,75.445,79778.0
2023-03-07 10:20:00,77.84,78.03,77.78,77.96,38629.0,75.416,75.6,75.3578,75.5322,38629.0
2023-03-07 10:30:00,77.95,78.05,77.83,77.86,60470.0,75.5225,75.6194,75.4063,75.4353,60470.0
2023-03-07 10:40:00,77.85,77.87,77.73,77.86,36164.0,75.4257,75.445,75.3094,75.4353,36164.0
2023-03-07 10:50:00,77.87,77.89,77.67,77.69,97852.0,75.445,75.4644,75.2513,75.2706,97852.0
2023-03-07 11:00:00,77.68,77.82,77.65,77.73,32222.0,75.2609,75.3966,75.2319,75.3094,32222.0
2023-03-07 11:10:00,77.73,77.8,77.66,77.73,39060.0,75.3094,75.3772,75.2416,75.3094,39060.0
2023-03-07 11:20:00,77.76,77.89,77.7,77.89,65727.0,75.3385,75.4644,75.2803,75.4644,65727.0
2023-03-07 11:30:00,77.88,78.15,77.88,78.09,91056.0,75.4547,75.7163,75.4547,75.6582,91056.0
2023-03-07 11:40:00,78.11,78.15,77.99,78.1,41686.0,75.6776,75.7163,75.5613,75.6679,41686.0
2023-03-07 11:50:00,78.12,78.15,77.97,77.98,36442.0,75.6872,75.7163,75.5419,75.5516,36442.0
2023-03-07 12:00:00,77.97,78.03,77.97,77.98,38025.0,75.5419,75.6,75.5419,75.5516,38025.0
2023-03-07 12:10:00,77.98,78.08,77.95,78.07,23395.0,75.5516,75.6485,75.5225,75.6388,23395.0
2023-03-07 12:20:00,78.08,78.24,77.95,77.95,61408.0,75.6485,75.8035,75.5225,75.5225,61408.0
2023-03-07 12:30:00,77.95,78.01,77.91,77.95,46048.0,75.5225,75.5807,75.4838,75.5225,46048.0
2023-03-07 12:40:00,77.95,77.96,77.88,77.91,40319.0,75.5225,75.5322,75.4547,75.4838,40319.0
2023-03-07 12:50:00,77.89,77.96,77.8,77.83,33664.0,75.4644,75.5322,75.3772,75.4063,33664.0
2023-03-07 13:00:00,77.81,77.82,77.63,77.63,30958.0,75.3869,75.3966,75.2125,75.2125,30958.0
2023-03-07 13:10:00,77.63,77.66,77.6,77.61,24731.0,75.2125,75.2416,75.1834,75.1931,24731.0
2023-03-07 13:20:00,77.62,77.65,77.57,77.63,26490.0,75.2028,75.2319,75.1544,75.2125,26490.0
2023-03-07 13:30:00,77.62,77.89,77.62,77.87,75593.0,75.2028,75.4644,75.2028,75.445,75593.0
2023-03-07 13:40:00,77.87,77.88,77.65,77.66,41177.0,75.445,75.4547,75.2319,75.2416,41177.0
2023-03-07 13:50:00,77.66,77.74,77.65,77.68,46017.0,75.2416,75.3191,75.2319,75.2609,46017.0
2023-03-07 14:00:00,77.67,77.76,77.62,77.68,45931.0,75.2513,75.3385,75.2028,75.2609,45931.0
2023-03-07 14:10:00,77.67,77.77,77.66,77.74,35683.0,75.2513,75.3481,75.2416,75.3191,35683.0
2023-03-07 14:20:00,77.75,77.76,77.61,77.62,31767.0,75.3288,75.3385,75.1931,75.2028,31767.0
2023-03-07 14:30:00,77.61,77.64,77.52,77.52,37206.0,75.1931,75.2222,75.1059,75.1059,37206.0
2023-03-07 14:40:00,77.53,77.58,77.48,77.51,40776.0,75.1156,75.1641,75.0672,75.0962,40776.0
2023-03-07 14:50:00,77.51,77.61,77.5,77.61,52222.0,75.0962,75.1931,75.0866,75.1931,52222.0
2023-03-07 15:00:00,77.61,77.65,77.57,77.59,55161.0,75.1931,75.2319,75.1544,75.1738,55161.0
2023-03-07 15:10:00,77.58,77.63,77.55,77.6,66266.0,75.1641,75.2125,75.135,75.1834,66266.0
2023-03-07 15:20:00,77.59,77.62,77.43,77.43,37353.0,75.1738,75.2028,75.0187,75.0187,37353.0
2023-03-07 15:30:00,77.44,77.54,77.42,77.48,63204.0,75.0284,75.1253,75.009,75.0672,63204.0
2023-03-07 15:40:00,77.49,77.52,77.05,77.05,195408.0,75.0769,75.1059,74.6506,74.6506,195408.0
2023-03-07 15:50:00,77.05,77.07,76.84,76.99,793366.0,74.6506,74.6699,74.4471,74.5924,793366.0
2023-03-08 09:30:00,77.44,77.78,77.19,77.41,136200.0,75.0284,75.3578,74.7862,74.9994,136200.0
2023-03-08 09:40:00,77.4,77.61,77.27,77.52,42016.0,74.9897,75.1931,74.8637,75.1059,42016.0
2023-03-08 09:50:00,77.54,77.57,77.42,77.48,62967.0,75.1253,75.1544,75.009,75.0672,62967.0
2023-03-08 10:00:00,77.48,77.5,77.28,77.32,56108.0,75.0672,75.0866,74.8734,74.9122,56108.0
2023-03-08 10:10:00,77.28,77.34,77.01,77.13,155018.0,74.8734,74.9315,74.6118,74.7281,155018.0
2023-03-08 10:20:00,77.14,77.4,77.13,77.23,63598.0,74.7378,74.9897,74.7281,74.825,63598.0
2023-03-08 10:30:00,77.23,77.37,77.11,77.15,90396.0,74.825,74.9606,74.7087,74.7475,90396.0
2023-03-08 10:40:00,77.15,77.15,77.0,77.0,30065.0,74.7475,74.7475,74.6021,74.6021,30065.0
2023-03-08 10:50:00,76.99,77.08,76.88,76.9,38772.0,74.5924,74.6796,74.4859,74.5052,38772.0
2023-03-08 11:00:00,76.92,77.1,76.92,77.08,58802.0,74.5246,74.699,74.5246,74.6796,58802.0
2023-03-08 11:10:00,77.07,77.13,76.93,76.99,228166.0,74.6699,74.7281,74.5343,74.5924,228166.0
2023-03-08 11:20:00,77.01,77.1,76.95,76.98,37826.0,74.6118,74.699,74.5537,74.5827,37826.0
2023-03-08 11:30:00,76.97,76.97,76.78,76.91,44025.0,74.5731,74.5731,74.389,74.5149,44025.0
2023-03-08 11:40:00,76.92,76.96,76.89,76.93,62180.0,74.5246,74.5634,74.4956,74.5343,62180.0
2023-03-08 11:50:00,76.93,76.96,76.86,76.9,68508.0,74.5343,74.5634,74.4665,74.5052,68508.0
2023-03-08 12:00:00,76.9,76.92,76.78,76.78,52754.0,74.5052,74.5246,74.389,74.389,52754.0
2023-03-08 12:10:00,76.78,76.78,76.56,76.66,54908.0,74.389,74.389,74.1758,74.2727,54908.0
2023-03-08 12:20:00,76.65,76.72,76.63,76.65,18945.0,74.263,74.3308,74.2436,74.263,18945.0
2023-03-08 12:30:00,76.66,76.68,76.6,76.63,27521.0,74.2727,74.2921,74.2146,74.2436,27521.0
2023-03-08 12:40:00,76.65,76.72,76.65,76.65,17840.0,74.263,74.3308,74.263,74.263,17840.0
2023-03-08 12:50:00,76.65,76.69,76.63,76.66,21301.0,74.263,74.3018,74.2436,74.2727,21301.0
2023-03-08 13:00:00,76.67,76.73,76.6,76.67,28794.0,74.2824,74.3405,74.2146,74.2824,28794.0
2023-03-08 13:10:00,76.66,76.72,76.61,76.64,22548.0,74.2727,74.3308,74.2243,74.2533,22548.0
2023-03-08 13:20:00,76.64,76.76,76.62,76.72,22601.0,74.2533,74.3696,74.234,74.3308,22601.0
2023-03-08 13:30:00,76.71,76.77,76.67,76.76,27249.0,74.3212,74.3793,74.2824,74.3696,27249.0
2023-03-08 13:40:00,76.74,76.74,76.66,76.68,22037.0,74.3502,74.3502,74.2727,74.2921,22037.0
2023-03-08 13:50:00,76.68,76.72,76.63,76.66,18754.0,74.2921,74.3308,74.2436,74.2727,18754.0
2023-03-08 14:00:00,76.67,76.77,76.66,76.74,40181.0,74.2824,74.3793,74.2727,74.3502,40181.0
2023-03-08 14:10:00,76.75,76.78,76.71,76.73,42251.0,74.3599,74.389,74.3212,74.3405,42251.0
2023-03-08 14:20:00,76.73,76.86,76.73,76.86,31749.0,74.3405,74.4665,74.3405,74.4665,31749.0
2023-03-08 14:30:00,76.86,76.87,76.79,76.86,46289.0,74.4665,74.4762,74.3987,74.4665,46289.0
2023-03-08 14:40:00,76.86,76.9,76.84,76.86,28998.0,74.4665,74.5052,74.4471,74.4665,28998.0
2023-03-08 14:50:00,76.86,76.86,76.78,76.78,35251.0,74.4665,74.4665,74.389,74.389,35251.0
2023-03-08 15:00:00,76.79,76.84,76.74,76.78,28626.0,74.3987,74.4471,74.3502,74.389,28626.0
2023-03-08 15:10:00,76.78,76.86,76.76,76.82,32101.0,74.389,74.4665,74.3696,74.4277,32101.0
2023-03-08 15:20:00,76.82,76.84,76.78,76.84,43291.0,74.4277,74.4471,74.389,74.4471,43291.0
2023-03-08 15:30:00,76.83,76.95,76.8,76.92,46013.0,74.4374,74.5537,74.4084,74.5246,46013.0
2023-03-08 15:40:00,76.93,77.14,76.93,77.11,70145.0,74.5343,74.7378,74.5343,74.7087,70145.0
2023-03-08 15:50:00,77.12,77.22,77.06,77.17,313502.0,74.7184,74.8153,74.6603,74.7668,313502.0
2023-03-09 09:30:00,76.74,77.0,76.55,76.72,224963.0,74.3502,74.6021,74.1661,74.3308,224963.0
2023-03-09 09:40:00,76.71,76.72,76.29,76.54,139078.0,74.3212,74.3308,73.9142,74.1565,139078.0
2023-03-09 09:50:00,76.55,76.77,76.26,76.45,113430.0,74.1661,74.3793,73.8852,74.0693,113430.0
2023-03-09 10:00:00,76.46,76.55,76.35,76.47,60243.0,74.0789,74.1661,73.9724,74.0886,60243.0
2023-03-09 10:10:00,76.47,76.53,76.38,76.42,82787.0,74.0886,74.1468,74.0014,74.0402,82787.0
2023-03-09 10:20:00,76.42,76.44,76.24,76.34,74199.0,74.0402,74.0596,73.8658,73.9627,74199.0
2023-03-09 10:30:00,76.36,76.51,76.3,76.36,97488.0,73.9821,74.1274,73.9239,73.9821,97488.0
2023-03-09 10:40:00,76.36,76.44,76.34,76.38,94407.0,73.9821,74.0596,73.9627,74.0014,94407.0
2023-03-09 10:50:00,76.38,76.51,76.37,76.42,66500.0,74.0014,74.1274,73.9917,74.0402,66500.0
2023-03-09 11:00:00,76.42,76.47,76.33,76.39,43034.0,74.0402,74.0886,73.953,74.0111,43034.0
2023-03-09 11:10:00,76.41,76.47,76.22,76.25,328911.0,74.0305,74.0886,73.8464,73.8755,328911.0
2023-03-09 11:20:00,76.25,76.33,75.9,75.9,135573.0,73.8755,73.953,73.5364,73.5364,135573.0
2023-03-09 11:30:00,75.91,75.97,75.74,75.74,183652.0,73.5461,73.6042,73.3814,73.3814,183652.0
2023-03-09 11:40:00,75.75,75.77,75.62,75.67,103259.0,73.3911,73.4104,73.2651,73.3135,103259.0
2023-03-09 11:50:00,75.67,75.71,75.57,75.57,91506.0,73.3135,73.3523,73.2167,73.2167,91506.0
2023-03-09 12:00:00,75.56,75.56,75.38,75.41,75491.0,73.207,73.207,73.0326,73.0616,75491.0
2023-03-09 12:10:00,75.42,75.62,75.41,75.59,63141.0,73.0713,73.2651,73.0616,73.236,63141.0
2023-03-09 12:20:00,75.59,75.72,75.54,75.67,171552.0,73.236,73.362,73.1876,73.3135,171552.0
2023-03-09 12:30:00,75.68,75.86,75.63,75.71,102525.0,73.3232,73.4976,73.2748,73.3523,102525.0
2023-03-09 12:40:00,75.71,75.77,75.67,75.72,60588.0,73.3523,73.4104,73.3135,73.362,60588.0
2023-03-09 12:50:00,75.73,75.78,75.69,75.69,54873.0,73.3717,73.4201,73.3329,73.3329,54873.0
2023-03-09 13:00:00,75.69,75.81,75.65,75.66,72621.0,73.3329,73.4492,73.2942,73.3039,72621.0
2023-03-09 13:10:00,75.66,75.67,75.51,75.53,71367.0,73.3039,73.3135,73.1585,73.1779,71367.0
2023-03-09 13:20:00,75.53,75.58,75.42,75.43,47616.0,73.1779,73.2263,73.0713,73.081,47616.0
2023-03-09 13:30:00,75.41,75.42,75.25,75.27,56513.0,73.0616,73.0713,72.9066,72.926,56513.0
2023-03-09 13:40:00,75.28,75.29,75.04,75.06,108854.0,72.9357,72.9454,72.7032,72.7225,108854.0
2023-03-09 13:50:00,75.06,75.23,75.04,75.2,169718.0,72.7225,72.8872,72.7032,72.8582,169718.0
2023-03-09 14:00:00,75.21,75.32,75.08,75.13,115587.0,72.8679,72.9744,72.7419,72.7904,115587.0
2023-03-09 14:10:00,75.14,75.38,75.13,75.37,151476.0,72.8,73.0326,72.7904,73.0229,151476.0
2023-03-09 14:20:00,75.37,75.42,75.31,75.34,67772.0,73.0229,73.0713,72.9648,72.9938,67772.0
2023-03-09 14:30:00,75.34,75.39,75.28,75.33,69850.0,72.9938,73.0423,72.9357,72.9841,69850.0
2023-03-09 14:40:00,75.33,75.53,75.31,75.36,85323.0,72.9841,73.1779,72.9648,73.0132,85323.0
2023-03-09 14:50:00,75.35,75.35,75.19,75.19,88810.0,73.0035,73.0035,72.8485,72.8485,88810.0
2023-03-09 15:00:00,75.2,75.21,74.91,74.92,107637.0,72.8582,72.8679,72.5772,72.5869,107637.0
2023-03-09 15:10:00,74.91,74.98,74.63,74.64,143932.0,72.5772,72.645,72.3059,72.3156,143932.0
2023-03-09 15:20:00,74.64,74.8,74.52,74.62,153907.0,72.3156,72.4706,72.1994,72.2962,153907.0
2023-03-09 15:30:00,74.61,74.85,74.59,74.73,250115.0,72.2866,72.5191,72.2672,72.4028,250115.0
2023-03-09 15:40:00,74.73,74.94,74.65,74.92,206121.0,72.4028,72.6063,72.3253,72.5869,206121.0
2023-03-09 15:50:00,74.91,75.02,74.76,74.97,809808.0,72.5772,72.6838,72.4319,72.6353,809808.0
2023-03-10 09:30:00,75.03,75.52,74.85,75.42,158256.0,72.6935,73.1682,72.5191,73.0713,158256.0
2023-03-10 09:40:00,75.41,75.41,74.99,75.0,99909.0,73.0616,73.0616,72.6547,72.6644,99909.0
2023-03-10 09:50:00,74.98,75.32,74.96,75.19,72565.0,72.645,72.9744,72.6257,72.8485,72565.0
2023-03-10 10:00:00,75.19,75.3,74.87,74.88,108589.0,72.8485,72.9551,72.5385,72.5481,108589.0
2023-03-10 10:10:00,74.87,75.12,74.84,74.98,72097.0,72.5385,72.7807,72.5094,72.645,72097.0
2023-03-10 10:20:00,74.98,75.25,74.95,75.11,79782.0,72.645,72.9066,72.616,72.771,79782.0
2023-03-10 10:30:00,75.13,75.44,75.13,75.34,58125.0,72.7904,73.0907,72.7904,72.9938,58125.0
2023-03-10 10:40:00,75.33,75.46,75.33,75.34,60290.0,72.9841,73.1101,72.9841,72.9938,60290.0
2023-03-10 10:50:00,75.34,75.56,75.23,75.51,112548.0,72.9938,73.207,72.8872,73.1585,112548.0
2023-03-10 11:00:00,75.5,75.51,75.38,75.46,48159.0,73.1488,73.1585,73.0326,73.1101,48159.0
2023-03-10 11:10:00,75.44,75.57,75.4,75.5,52301.0,73.0907,73.2167,73.052,73.1488,52301.0
2023-03-10 11:20:00,75.5,75.8,75.47,75.76,53555.0,73.1488,73.4395,73.1198,73.4007,53555.0
2023-03-10 11:30:00,75.75,75.82,75.55,75.59,58774.0,73.3911,73.4589,73.1973,73.236,58774.0
2023-03-10 11:40:00,75.56,75.62,75.28,75.31,57808.0,73.207,73.2651,72.9357,72.9648,57808.0
2023-03-10 11:50:00,75.31,75.31,75.08,75.09,25798.0,72.9648,72.9648,72.7419,72.7516,25798.0
2023-03-10 12:00:00,75.08,75.13,74.8,74.8,38271.0,72.7419,72.7904,72.4706,72.4706,38271.0
2023-03-10 12:10:00,74.8,75.02,74.78,74.93,36137.0,72.4706,72.6838,72.4513,72.5966,36137.0
2023-03-10 12:20:00,74.92,75.01,74.89,74.95,33117.0,72.5869,72.6741,72.5578,72.616,33117.0
2023-03-10 12:30:00,74.97,75.22,74.96,75.21,40408.0,72.6353,72.8776,72.6257,72.8679,40408.0
2023-03-10 12:40:00,75.2,75.21,74.96,74.96,38634.0,72.8582,72.8679,72.6257,72.6257,38634.0
2023-03-10 12:50:00,74.95,74.97,74.72,74.76,46874.0,72.616,72.6353,72.3931,72.4319,46874.0
2023-03-10 13:00:00,74.75,74.82,74.72,74.77,32328.0,72.4222,72.49,72.3931,72.4416,32328.0
2023-03-10 13:10:00,74.78,74.78,74.52,74.61,62681.0,72.4513,72.4513,72.1994,72.2866,62681.0
2023-03-10 13:20:00,74.61,74.63,74.45,74.58,53003.0,72.2866,72.3059,72.1315,72.2575,53003.0
2023-03-10 13:30:00,74.58,74.66,74.46,74.6,55706.0,72.2575,72.335,72.1412,72.2769,55706.0
2023-03-10 13:40:00,74.61,74.72,74.59,74.68,25095.0,72.2866,72.3931,72.2672,72.3544,25095.0
2023-03-10 13:50:00,74.67,74.73,74.57,74.69,35217.0,72.3447,72.4028,72.2478,72.3641,35217.0
2023-03-10 14:00:00,74.7,75.14,74.69,75.06,57203.0,72.3738,72.8,72.3641,72.7225,57203.0
2023-03-10 14:10:00,75.07,75.1,74.83,74.95,66563.0,72.7322,72.7613,72.4997,72.616,66563.0
2023-03-10 14:20:00,74.96,74.98,74.74,74.76,34832.0,72.6257,72.645,72.4125,72.4319,34832.0
2023-03-10 14:30:00,74.76,74.98,74.76,74.96,50725.0,72.4319,72.645,72.4319,72.6257,50725.0
2023-03-10 14:40:00,74.95,75.05,74.83,75.05,127102.0,72.616,72.7129,72.4997,72.7129,127102.0
2023-03-10 14:50:00,75.05,75.16,74.93,74.99,55062.0,72.7129,72.8194,72.5966,72.6547,55062.0
2023-03-10 15:00:00,75.0,75.0,74.76,74.89,71241.0,72.6644,72.6644,72.4319,72.5578,71241.0
2023-03-10 15:10:00,74.88,74.99,74.61,74.61,66094.0,72.5481,72.6547,72.2866,72.2866,66094.0
2023-03-10 15:20:00,74.62,74.73,74.57,74.67,85156.0,72.2962,72.4028,72.2478,72.3447,85156.0
2023-03-10 15:30:00,74.67,74.73,74.39,74.41,119521.0,72.3447,72.4028,72.0734,72.0928,119521.0
2023-03-10 15:40:00,74.41,74.43,74.2,74.23,144239.0,72.0928,72.1122,71.8893,71.9184,144239.0
2023-03-10 15:50:00,74.22,74.4,74.19,74.31,449490.0,71.9087,72.0831,71.8796,71.9959,449490.0
2023-03-13 09:30:00,73.48,73.86,73.18,73.73,197231.0,71.1917,71.5599,70.9011,71.434,197231.0
2023-03-13 09:40:00,73.72,74.13,73.65,73.96,84859.0,71.4243,71.8215,71.3564,71.6568,84859.0
2023-03-13 09:50:00,73.96,74.26,73.69,73.89,55682.0,71.6568,71.9475,71.3952,71.589,55682.0
2023-03-13 10:00:00,73.87,73.94,73.49,73.79,80074.0,71.5696,71.6374,71.2014,71.4921,80074.0
2023-03-13 10:10:00,73.83,73.83,73.42,73.56,82884.0,71.5308,71.5308,71.1336,71.2693,82884.0
2023-03-13 10:20:00,73.55,73.58,73.05,73.09,81115.0,71.2596,71.2886,70.7751,70.8139,81115.0
2023-03-13 10:30:00,73.11,73.4,72.92,73.26,146723.0,70.8333,71.1142,70.6492,70.9786,146723.0
2023-03-13 10:40:00,73.26,73.57,73.17,73.51,70602.0,70.9786,71.2789,70.8914,71.2208,70602.0
2023-03-13 10:50:00,73.52,73.76,73.16,73.67,87575.0,71.2305,71.463,70.8817,71.3758,87575.0
2023-03-13 11:00:00,73.68,73.79,73.46,73.57,78168.0,71.3855,71.4921,71.1724,71.2789,78168.0
2023-03-13 11:10:00,73.58,73.88,73.57,73.84,57604.0,71.2886,71.5793,71.2789,71.5405,57604.0
2023-03-13 11:20:00,73.86,74.3,73.84,74.23,132721.0,71.5599,71.9862,71.5405,71.9184,132721.0
2023-03-13 11:30:00,74.25,74.26,73.8,73.87,50378.0,71.9378,71.9475,71.5018,71.5696,50378.0
2023-03-13 11:40:00,73.89,74.26,73.88,74.22,60824.0,71.589,71.9475,71.5793,71.9087,60824.0
2023-03-13 11:50:00,74.21,74.27,73.95,74.27,73361.0,71.899,71.9571,71.6471,71.9571,73361.0
2023-03-13 12:00:00,74.28,74.52,74.12,74.41,48230.0,71.9668,72.1994,71.8118,72.0928,48230.0
2023-03-13 12:10:00,74.4,74.41,74.1,74.14,38966.0,72.0831,72.0928,71.7924,71.8312,38966.0
2023-03-13 12:20:00,74.14,74.19,74.0,74.16,39894.0,71.8312,71.8796,71.6955,71.8506,39894.0
2023-03-13 12:30:00,74.16,74.22,73.98,74.18,45258.0,71.8506,71.9087,71.6762,71.8699,45258.0
2023-03-13 12:40:00,74.18,74.32,73.99,74.06,34905.0,71.8699,72.0056,71.6859,71.7537,34905.0
2023-03-13 12:50:00,74.06,74.11,73.95,74.03,50495.0,71.7537,71.8021,71.6471,71.7246,50495.0
2023-03-13 13:00:00,74.05,74.06,73.85,74.06,32775.0,71.744,71.7537,71.5502,71.7537,32775.0
2023-03-13 13:10:00,74.07,74.16,74.0,74.06,33985.0,71.7634,71.8506,71.6955,71.7537,33985.0
2023-03-13 13:20:00,74.06,74.08,73.93,74.05,28061.0,71.7537,71.7731,71.6277,71.744,28061.0
2023-03-13 13:30:00,74.05,74.21,73.84,74.19,63768.0,71.744,71.899,71.5405,71.8796,63768.0
2023-03-13 13:40:00,74.19,74.27,74.12,74.21,67952.0,71.8796,71.9571,71.8118,71.899,67952.0
2023-03-13 13:50:00,74.21,74.38,74.17,74.33,58987.0,71.899,72.0637,71.8603,72.0153,58987.0
2023-03-13 14:00:00,74.32,74.36,74.14,74.16,88623.0,72.0056,72.0443,71.8312,71.8506,88623.0
2023-03-13 14:10:00,74.15,74.19,74.03,74.14,52764.0,71.8409,71.8796,71.7246,71.8312,52764.0
2023-03-13 14:20:00,74.13,74.23,74.02,74.07,33764.0,71.8215,71.9184,71.7149,71.7634,33764.0
2023-03-13 14:30:00,74.07,74.23,74.02,74.09,46774.0,71.7634,71.9184,71.7149,71.7827,46774.0
2023-03-13 14:40:00,74.1,74.31,74.06,74.27,89833.0,71.7924,71.9959,71.7537,71.9571,89833.0
2023-03-13 14:50:00,74.28,74.3,74.2,74.23,53087.0,71.9668,71.9862,71.8893,71.9184,53087.0
2023-03-13 15:00:00,74.24,74.28,74.05,74.05,38772.0,71.9281,71.9668,71.744,71.744,38772.0
2023-03-13 15:10:00,74.05,74.23,74.05,74.05,53833.0,71.744,71.9184,71.744,71.744,53833.0
2023-03-13 15:20:00,74.05,74.05,73.67,73.75,98937.0,71.744,71.744,71.3758,71.4533,98937.0
2023-03-13 15:30:00,73.74,74.0,73.74,73.98,84970.0,71.4436,71.6955,71.4436,71.6762,84970.0
2023-03-13 15:40:00,73.99,74.01,73.72,73.75,140746.0,71.6859,71.7052,71.4243,71.4533,140746.0
2023-03-13 15:50:00,73.74,73.75,73.46,73.53,483791.0,71.4436,71.4533,71.1724,71.2402,483791.0
2023-03-14 09:30:00,74.6,74.81,74.38,74.74,125834.0,72.2769,72.4803,72.0637,72.4125,125834.0
2023-03-14 09:40:00,74.74,75.03,74.67,74.91,65971.0,72.4125,72.6935,72.3447,72.5772,65971.0
2023-03-14 09:50:00,74.91,74.91,74.46,74.72,68411.0,72.5772,72.5772,72.1412,72.3931,68411.0
2023-03-14 10:00:00,74.69,74.8,74.61,74.72,67096.0,72.3641,72.4706,72.2866,72.3931,67096.0
2023-03-14 10:10:00,74.71,74.82,74.52,74.77,44565.0,72.3834,72.49,72.1994,72.4416,44565.0
2023-03-14 10:20:00,74.77,74.89,74.71,74.85,44333.0,72.4416,72.5578,72.3834,72.5191,44333.0
2023-03-14 10:30:00,74.85,74.95,74.81,74.91,72545.0,72.5191,72.616,72.4803,72.5772,72545.0
2023-03-14 10:40:00,74.91,74.96,74.83,74.95,46281.0,72.5772,72.6257,72.4997,72.616,46281.0
2023-03-14 10:50:00,74.95,74.97,74.82,74.86,42598.0,72.616,72.6353,72.49,72.5288,42598.0
2023-03-14 11:00:00,74.87,74.98,74.8,74.92,49327.0,72.5385,72.645,72.4706,72.5869,49327.0
2023-03-14 11:10:00,74.92,74.94,74.83,74.91,56125.0,72.5869,72.6063,72.4997,72.5772,56125.0
2023-03-14 11:20:00,74.9,74.94,74.81,74.86,41392.0,72.5675,72.6063,72.4803,72.5288,41392.0
2023-03-14 11:30:00,74.86,74.93,74.75,74.88,38657.0,72.5288,72.5966,72.4222,72.5481,38657.0
2023-03-14 11:40:00,74.89,74.91,74.77,74.78,28797.0,72.5578,72.5772,72.4416,72.4513,28797.0
2023-03-14 11:50:00,74.79,74.86,74.76,74.77,30745.0,72.4609,72.5288,72.4319,72.4416,30745.0
2023-03-14 12:00:00,74.79,74.9,74.64,74.78,37840.0,72.4609,72.5675,72.3156,72.4513,37840.0
2023-03-14 12:10:00,74.8,74.93,74.76,74.91,24665.0,72.4706,72.5966,72.4319,72.5772,24665.0
2023-03-14 12:20:00,74.9,74.91,74.74,74.75,36125.0,72.5675,72.5772,72.4125,72.4222,36125.0
2023-03-14 12:30:00,74.74,74.84,74.74,74.77,28795.0,72.4125,72.5094,72.4125,72.4416,28795.0
2023-03-14 12:40:00,74.76,74.79,74.61,74.76,26442.0,72.4319,72.4609,72.2866,72.4319,26442.0
2023-03-14 12:50:00,74.77,74.77,74.58,74.63,37023.0,72.4416,72.4416,72.2575,72.3059,37023.0
2023-03-14 13:00:00,74.64,74.72,74.48,74.5,46459.0,72.3156,72.3931,72.1606,72.18,46459.0
2023-03-14 13:10:00,74.49,74.5,74.18,74.35,30720.0,72.1703,72.18,71.8699,72.0346,30720.0
2023-03-14 13:20:00,74.33,74.45,74.24,74.4,32708.0,72.0153,72.1315,71.9281,72.0831,32708.0
2023-03-14 13:30:00,74.39,74.51,74.33,74.5,34366.0,72.0734,72.1897,72.0153,72.18,34366.0
2023-03-14 13:40:00,74.5,74.53,74.25,74.32,77377.0,72.18,72.209,71.9378,72.0056,77377.0
2023-03-14 13:50:00,74.32,74.39,74.29,74.31,27908.0,72.0056,72.0734,71.9765,71.9959,27908.0
2023-03-14 14:00:00,74.32,74.36,74.09,74.21,33754.0,72.0056,72.0443,71.7827,71.899,33754.0
2023-03-14 14:10:00,74.21,74.27,74.09,74.22,31060.0,71.899,71.9571,71.7827,71.9087,31060.0
2023-03-14 14:20:00,74.21,74.34,74.09,74.33,82314.0,71.899,72.025,71.7827,72.0153,82314.0
2023-03-14 14:30:00,74.33,74.39,74.28,74.33,47878.0,72.0153,72.0734,71.9668,72.0153,47878.0
2023-03-14 14:40:00,74.33,74.42,74.24,74.34,72957.0,72.0153,72.1025,71.9281,72.025,72957.0
2023-03-14 14:50:00,74.31,74.41,74.2,74.24,46736.0,71.9959,72.0928,71.8893,71.9281,46736.0
2023-03-14 15:00:00,74.24,74.31,74.01,74.05,58176.0,71.9281,71.9959,71.7052,71.744,58176.0
2023-03-14 15:10:00,74.06,74.21,73.99,74.19,65155.0,71.7537,71.899,71.6859,71.8796,65155.0
2023-03-14 15:20:00,74.2,74.2,74.08,74.16,95259.0,71.8893,71.8893,71.7731,71.8506,95259.0
2023-03-14 15:30:00,74.16,74.38,74.07,74.28,81828.0,71.8506,72.0637,71.7634,71.9668,81828.0
2023-03-14 15:40:00,74.27,74.52,74.26,74.48,111620.0,71.9571,72.1994,71.9475,72.1606,111620.0
2023-03-14 15:50:00,74.49,74.83,74.48,74.75,403802.0,72.1703,72.4997,72.1606,72.4222,403802.0
2023-03-15 09:30:00,73.68,74.16,73.65,73.95,144707.0,71.3855,71.8506,71.3564,71.6471,144707.0
2023-03-15 09:40:00,73.97,74.2,73.9,73.93,73814.0,71.6665,71.8893,71.5987,71.6277,73814.0
2023-03-15 09:50:00,73.93,73.96,73.46,73.67,90873.0,71.6277,71.6568,71.1724,71.3758,90873.0
2023-03-15 10:00:00,73.65,73.73,73.4,73.47,69236.0,71.3564,71.434,71.1142,71.1821,69236.0
2023-03-15 10:10:00,73.47,73.58,73.34,73.52,54120.0,71.1821,71.2886,71.0561,71.2305,54120.0
2023-03-15 10:20:00,73.54,73.59,73.33,73.42,90615.0,71.2499,71.2983,71.0464,71.1336,90615.0
2023-03-15 10:30:00,73.41,73.59,73.34,73.42,88566.0,71.1239,71.2983,71.0561,71.1336,88566.0
2023-03-15 10:40:00,73.44,73.57,73.28,73.29,68474.0,71.153,71.2789,70.998,71.0077,68474.0
2023-03-15 10:50:00,73.29,73.45,73.24,73.44,93387.0,71.0077,71.1627,70.9592,71.153,93387.0
2023-03-15 11:00:00,73.45,73.62,73.34,73.57,54012.0,71.1627,71.3274,71.0561,71.2789,54012.0
2023-03-15 11:10:00,73.57,73.82,73.54,73.82,101655.0,71.2789,71.5212,71.2499,71.5212,101655.0
2023-03-15 11:20:00,73.83,73.89,73.73,73.86,37555.0,71.5308,71.589,71.434,71.5599,37555.0
2023-03-15 11:30:00,73.87,73.87,73.62,73.64,37998.0,71.5696,71.5696,71.3274,71.3468,37998.0
2023-03-15 11:40:00,73.63,73.9,73.62,73.78,46907.0,71.3371,71.5987,71.3274,71.4824,46907.0
2023-03-15 11:50:00,73.78,73.85,73.66,73.82,43386.0,71.4824,71.5502,71.3661,71.5212,43386.0
2023-03-15 12:00:00,73.82,73.93,73.75,73.75,23563.0,71.5212,71.6277,71.4533,71.4533,23563.0
2023-03-15 12:10:00,73.73,73.87,73.68,73.8,38136.0,71.434,71.5696,71.3855,71.5018,38136.0
2023-03-15 12:20:00,73.79,73.92,73.75,73.92,68306.0,71.4921,71.618,71.4533,71.618,68306.0
2023-03-15 12:30:00,73.91,74.0,73.78,73.8,33837.0,71.6084,71.6955,71.4824,71.5018,33837.0
2023-03-15 12:40:00,73.79,73.92,73.79,73.89,35425.0,71.4921,71.618,71.4921,71.589,35425.0
2023-03-15 12:50:00,73.88,73.88,73.72,73.74,36854.0,71.5793,71.5793,71.4243,71.4436,36854.0
2023-03-15 13:00:00,73.73,73.86,73.67,73.77,37588.0,71.434,71.5599,71.3758,71.4727,37588.0
2023-03-15 13:10:00,73.77,74.05,73.77,74.04,90305.0,71.4727,71.744,71.4727,71.7343,90305.0
2023-03-15 13:20:00,74.05,74.06,73.9,73.94,59658.0,71.744,71.7537,71.5987,71.6374,59658.0
2023-03-15 13:30:00,73.93,74.09,73.91,73.95,109248.0,71.6277,71.7827,71.6084,71.6471,109248.0
2023-03-15 13:40:00,73.94,73.95,73.72,73.76,202309.0,71.6374,71.6471,71.4243,71.463,202309.0
2023-03-15 13:50:00,73.75,73.97,73.73,73.9,122712.0,71.4533,71.6665,71.434,71.5987,122712.0
2023-03-15 14:00:00,73.91,73.94,73.83,73.85,37098.0,71.6084,71.6374,71.5308,71.5502,37098.0
2023-03-15 14:10:00,73.85,74.03,73.79,74.01,69698.0,71.5502,71.7246,71.4921,71.7052,69698.0
2023-03-15 14:20:00,73.98,74.48,73.98,74.28,50581.0,71.6762,72.1606,71.6762,71.9668,50581.0
2023-03-15 14:30:00,74.33,74.5,74.29,74.35,72564.0,72.0153,72.18,71.9765,72.0346,72564.0
2023-03-15 14:40:00,74.35,74.44,74.21,74.22,61209.0,72.0346,72.1218,71.899,71.9087,61209.0
2023-03-15 14:50:00,74.23,74.43,74.2,74.4,65374.0,71.9184,72.1122,71.8893,72.0831,65374.0
2023-03-15 15:00:00,74.41,74.42,74.14,74.16,242229.0,72.0928,72.1025,71.8312,71.8506,242229.0
2023-03-15 15:10:00,74.16,74.25,74.09,74.09,70455.0,71.8506,71.9378,71.7827,71.7827,70455.0
2023-03-15 15:20:00,74.09,74.18,74.05,74.14,111081.0,71.7827,71.8699,71.744,71.8312,111081.0
2023-03-15 15:30:00,74.12,74.16,73.85,73.89,98688.0,71.8118,71.8506,71.5502,71.589,98688.0
2023-03-15 15:40:00,73.88,73.93,73.69,73.9,146294.0,71.5793,71.6277,71.3952,71.5987,146294.0
2023-03-15 15:50:00,73.88,74.16,73.77,74.16,499479.0,71.5793,71.8506,71.4727,71.8506,499479.0
2023-03-16 09:30:00,73.77,74.12,73.57,73.99,146338.0,71.4727,71.8118,71.2789,71.6859,146338.0
2023-03-16 09:40:00,73.98,74.29,73.94,74.25,274275.0,71.6762,71.9765,71.6374,71.9378,274275.0
2023-03-16 09:50:00,74.26,74.43,73.97,74.42,127889.0,71.9475,72.1122,71.6665,72.1025,127889.0
2023-03-16 10:00:00,74.44,74.52,74.25,74.28,102923.0,72.1218,72.1994,71.9378,71.9668,102923.0
2023-03-16 10:10:00,74.29,74.29,73.96,73.98,37487.0,71.9765,71.9765,71.6568,71.6762,37487.0
2023-03-16 10:20:00,73.97,74.07,73.91,74.05,29513.0,71.6665,71.7634,71.6084,71.744,29513.0
2023-03-16 10:30:00,74.06,74.26,74.0,74.26,54398.0,71.7537,71.9475,71.6955,71.9475,54398.0
2023-03-16 10:40:00,74.26,74.39,74.19,74.32,59117.0,71.9475,72.0734,71.8796,72.0056,59117.0
2023-03-16 10:50:00,74.33,74.65,74.31,74.52,62188.0,72.0153,72.3253,71.9959,72.1994,62188.0
2023-03-16 11:00:00,74.52,74.69,74.37,74.61,29096.0,72.1994,72.3641,72.054,72.2866,29096.0
2023-03-16 11:10:00,74.62,74.81,74.62,74.81,44570.0,72.2962,72.4803,72.2962,72.4803,44570.0
2023-03-16 11:20:00,74.81,74.91,74.75,74.84,55855.0,72.4803,72.5772,72.4222,72.5094,55855.0
2023-03-16 11:30:00,74.85,74.89,74.66,74.67,47574.0,72.5191,72.5578,72.335,72.3447,47574.0
2023-03-16 11:40:00,74.67,74.78,74.54,74.63,48551.0,72.3447,72.4513,72.2187,72.3059,48551.0
2023-03-16 11:50:00,74.62,74.72,74.52,74.58,75323.0,72.2962,72.3931,72.1994,72.2575,75323.0
2023-03-16 12:00:00,74.57,74.65,74.38,74.39,59517.0,72.2478,72.3253,72.0637,72.0734,59517.0
2023-03-16 12:10:00,74.39,74.48,74.29,74.46,83946.0,72.0734,72.1606,71.9765,72.1412,83946.0
2023-03-16 12:20:00,74.46,74.48,74.29,74.29,61183.0,72.1412,72.1606,71.9765,71.9765,61183.0
2023-03-16 12:30:00,74.29,74.56,74.28,74.56,64041.0,71.9765,72.2381,71.9668,72.2381,64041.0
2023-03-16 12:40:00,74.56,74.63,74.51,74.6,43199.0,72.2381,72.3059,72.1897,72.2769,43199.0
2023-03-16 12:50:00,74.61,74.89,74.6,74.74,116133.0,72.2866,72.5578,72.2769,72.4125,116133.0
2023-03-16 13:00:00,74.74,74.75,74.56,74.56,57354.0,72.4125,72.4222,72.2381,72.2381,57354.0
2023-03-16 13:10:00,74.56,74.58,74.31,74.35,43430.0,72.2381,72.2575,71.9959,72.0346,43430.0
2023-03-16 13:20:00,74.37,74.42,74.28,74.34,86067.0,72.054,72.1025,71.9668,72.025,86067.0
2023-03-16 13:30:00,74.36,74.36,74.22,74.25,45805.0,72.0443,72.0443,71.9087,71.9378,45805.0
2023-03-16 13:40:00,74.27,74.34,74.22,74.27,63595.0,71.9571,72.025,71.9087,71.9571,63595.0
2023-03-16 13:50:00,74.26,74.29,74.13,74.21,46460.0,71.9475,71.9765,71.8215,71.899,46460.0
2023-03-16 14:00:00,74.21,74.25,74.05,74.1,92288.0,71.899,71.9378,71.744,71.7924,92288.0
2023-03-16 14:10:00,74.11,74.31,74.1,74.3,61554.0,71.8021,71.9959,71.7924,71.9862,61554.0
2023-03-16 14:20:00,74.29,74.34,74.25,74.34,67709.0,71.9765,72.025,71.9378,72.025,67709.0
2023-03-16 14:30:00,74.33,74.33,74.2,74.3,46935.0,72.0153,72.0153,71.8893,71.9862,46935.0
2023-03-16 14:40:00,74.3,74.34,74.22,74.23,56881.0,71.9862,72.025,71.9087,71.9184,56881.0
2023-03-16 14:50:00,74.22,74.33,74.19,74.31,55275.0,71.9087,72.0153,71.8796,71.9959,55275.0
2023-03-16 15:00:00,74.31,74.5,74.28,74.39,98114.0,71.9959,72.18,71.9668,72.0734,98114.0
2023-03-16 15:10:00,74.39,74.48,74.32,74.44,75535.0,72.0734,72.1606,72.0056,72.1218,75535.0
2023-03-16 15:20:00,74.44,74.46,74.36,74.39,91889.0,72.1218,72.1412,72.0443,72.0734,91889.0
2023-03-16 15:30:00,74.39,74.4,74.27,74.31,115208.0,72.0734,72.0831,71.9571,71.9959,115208.0
2023-03-16 15:40:00,74.31,74.45,74.28,74.42,123666.0,71.9959,72.1315,71.9668,72.1025,123666.0
2023-03-16 15:50:00,74.43,74.61,74.3,74.61,388961.0,72.1122,72.2866,71.9862,72.2866,388961.0
2023-03-17 09:30:00,74.04,74.21,73.7,73.92,884256.0,71.7343,71.899,71.4049,71.618,884256.0
2023-03-17 09:40:00,73.89,74.08,73.78,74.02,76624.0,71.589,71.7731,71.4824,71.7149,76624.0
2023-03-17 09:50:00,74.01,74.14,73.92,74.0,59696.0,71.7052,71.8312,71.618,71.6955,59696.0
2023-03-17 10:00:00,74.01,74.35,74.01,74.28,252534.0,71.7052,72.0346,71.7052,71.9668,252534.0
2023-03-17 10:10:00,74.26,74.29,73.81,73.93,98615.0,71.9475,71.9765,71.5115,71.6277,98615.0
2023-03-17 10:20:00,73.93,73.94,73.59,73.67,213497.0,71.6277,71.6374,71.2983,71.3758,213497.0
2023-03-17 10:30:00,73.67,73.83,73.65,73.8,102953.0,71.3758,71.5308,71.3564,71.5018,102953.0
2023-03-17 10:40:00,73.79,73.93,73.75,73.92,60440.0,71.4921,71.6277,71.4533,71.618,60440.0
2023-03-17 10:50:00,73.93,74.07,73.85,74.02,111619.0,71.6277,71.7634,71.5502,71.7149,111619.0
2023-03-17 11:00:00,74.01,74.11,73.88,74.11,77230.0,71.7052,71.8021,71.5793,71.8021,77230.0
2023-03-17 11:10:00,74.09,74.17,73.93,74.14,63194.0,71.7827,71.8603,71.6277,71.8312,63194.0
2023-03-17 11:20:00,74.14,74.16,73.98,74.01,64307.0,71.8312,71.8506,71.6762,71.7052,64307.0
2023-03-17 11:30:00,74.01,74.08,73.9,73.91,28087.0,71.7052,71.7731,71.5987,71.6084,28087.0
2023-03-17 11:40:00,73.91,73.94,73.84,73.89,28409.0,71.6084,71.6374,71.5405,71.589,28409.0
2023-03-17 11:50:00,73.9,73.94,73.69,73.78,54099.0,71.5987,71.6374,71.3952,71.4824,54099.0
2023-03-17 12:00:00,73.77,74.01,73.77,74.0,34404.0,71.4727,71.7052,71.4727,71.6955,34404.0
2023-03-17 12:10:00,74.01,74.12,73.98,74.02,53390.0,71.7052,71.8118,71.6762,71.7149,53390.0
2023-03-17 12:20:00,74.0,74.08,73.94,74.04,47703.0,71.6955,71.7731,71.6374,71.7343,47703.0
2023-03-17 12:30:00,74.02,74.19,74.02,74.1,41596.0,71.7149,71.8796,71.7149,71.7924,41596.0
2023-03-17 12:40:00,74.1,74.16,74.03,74.08,25099.0,71.7924,71.8506,71.7246,71.7731,25099.0
2023-03-17 12:50:00,74.11,74.16,73.98,74.05,30361.0,71.8021,71.8506,71.6762,71.744,30361.0
2023-03-17 13:00:00,74.06,74.23,74.04,74.2,32546.0,71.7537,71.9184,71.7343,71.8893,32546.0
2023-03-17 13:10:00,74.2,74.22,74.11,74.15,35221.0,71.8893,71.9087,71.8021,71.8409,35221.0
2023-03-17 13:20:00,74.16,74.28,74.06,74.11,22977.0,71.8506,71.9668,71.7537,71.8021,22977.0
2023-03-17 13:30:00,74.11,74.2,74.04,74.07,33440.0,71.8021,71.8893,71.7343,71.7634,33440.0
2023-03-17 13:40:00,74.09,74.13,73.98,74.09,37103.0,71.7827,71.8215,71.6762,71.7827,37103.0
2023-03-17 13:50:00,74.09,74.14,74.02,74.11,35167.0,71.7827,71.8312,71.7149,71.8021,35167.0
2023-03-17 14:00:00,74.14,74.21,74.04,74.06,50508.0,71.8312,71.899,71.7343,71.7537,50508.0
2023-03-17 14:10:00,74.04,74.13,74.02,74.08,43665.0,71.7343,71.8215,71.7149,71.7731,43665.0
2023-03-17 14:20:00,74.08,74.1,73.98,74.01,65196.0,71.7731,71.7924,71.6762,71.7052,65196.0
2023-03-17 14:30:00,74.0,74.09,73.98,74.03,58013.0,71.6955,71.7827,71.6762,71.7246,58013.0
2023-03-17 14:40:00,74.03,74.11,73.99,74.02,46937.0,71.7246,71.8021,71.6859,71.7149,46937.0
2023-03-17 14:50:00,74.03,74.24,73.99,74.16,54382.0,71.7246,71.9281,71.6859,71.8506,54382.0
2023-03-17 15:00:00,74.15,74.19,74.09,74.14,48567.0,71.8409,71.8796,71.7827,71.8312,48567.0
2023-03-17 15:10:00,74.12,74.24,74.08,74.19,66942.0,71.8118,71.9281,71.7731,71.8796,66942.0
2023-03-17 15:20:00,74.18,74.47,74.16,74.45,91799.0,71.8699,72.1509,71.8506,72.1315,91799.0
2023-03-17 15:30:00,74.45,74.46,74.25,74.39,107038.0,72.1315,72.1412,71.9378,72.0734,107038.0
2023-03-17 15:40:00,74.38,74.47,74.35,74.39,191230.0,72.0637,72.1509,72.0346,72.0734,191230.0
2023-03-17 15:50:00,74.41,74.77,74.4,74.5,473935.0,72.0928,72.4416,72.0831,72.18,473935.0
2023-03-20 09:30:00,74.59,75.36,74.56,75.27,84948.0,72.2672,73.0132,72.2381,72.926,84948.0
2023-03-20 09:40:00,75.26,75.42,75.21,75.42,48412.0,72.9163,73.0713,72.8679,73.0713,48412.0
2023-03-20 09:50:00,75.44,75.63,75.43,75.6,54158.0,73.0907,73.2748,73.081,73.2457,54158.0
2023-03-20 10:00:00,75.61,75.67,75.37,75.42,69888.0,73.2554,73.3135,73.0229,73.0713,69888.0
2023-03-20 10:10:00,75.42,75.49,75.28,75.31,52979.0,73.0713,73.1391,72.9357,72.9648,52979.0
2023-03-20 10:20:00,75.32,75.6,75.26,75.52,73579.0,72.9744,73.2457,72.9163,73.1682,73579.0
2023-03-20 10:30:00,75.52,75.53,75.28,75.42,51825.0,73.1682,73.1779,72.9357,73.0713,51825.0
2023-03-20 10:40:00,75.43,75.6,75.36,75.54,176353.0,73.081,73.2457,73.0132,73.1876,176353.0
2023-03-20 10:50:00,75.54,75.62,75.48,75.57,65386.0,73.1876,73.2651,73.1295,73.2167,65386.0
2023-03-20 11:00:00,75.58,75.75,75.58,75.63,34397.0,73.2263,73.3911,73.2263,73.2748,34397.0
2023-03-20 11:10:00,75.61,75.65,75.51,75.58,43902.0,73.2554,73.2942,73.1585,73.2263,43902.0
2023-03-20 11:20:00,75.58,75.59,75.44,75.51,90048.0,73.2263,73.236,73.0907,73.1585,90048.0
2023-03-20 11:30:00,75.52,75.53,75.27,75.32,30646.0,73.1682,73.1779,72.926,72.9744,30646.0
2023-03-20 11:40:00,75.3,75.36,75.21,75.21,24144.0,72.9551,73.0132,72.8679,72.8679,24144.0
2023-03-20 11:50:00,75.2,75.31,75.19,75.2,32024.0,72.8582,72.9648,72.8485,72.8582,32024.0
2023-03-20 12:00:00,75.18,75.24,75.01,75.04,58563.0,72.8388,72.8969,72.6741,72.7032,58563.0
2023-03-20 12:10:00,75.03,75.14,74.91,75.07,46197.0,72.6935,72.8,72.5772,72.7322,46197.0
2023-03-20 12:20:00,75.07,75.15,75.0,75.11,50076.0,72.7322,72.8097,72.6644,72.771,50076.0
2023-03-20 12:30:00,75.13,75.17,75.08,75.14,34004.0,72.7904,72.8291,72.7419,72.8,34004.0
2023-03-20 12:40:00,75.14,75.18,75.09,75.15,23846.0,72.8,72.8388,72.7516,72.8097,23846.0
2023-03-20 12:50:00,75.16,75.32,75.15,75.31,31082.0,72.8194,72.9744,72.8097,72.9648,31082.0
2023-03-20 13:00:00,75.32,75.44,75.32,75.37,106071.0,72.9744,73.0907,72.9744,73.0229,106071.0
2023-03-20 13:10:00,75.37,75.38,75.24,75.26,37887.0,73.0229,73.0326,72.8969,72.9163,37887.0
2023-03-20 13:20:00,75.27,75.27,75.19,75.23,28822.0,72.926,72.926,72.8485,72.8872,28822.0
2023-03-20 13:30:00,75.22,75.34,75.2,75.22,37221.0,72.8776,72.9938,72.8582,72.8776,37221.0
2023-03-20 13:40:00,75.22,75.3,74.98,75.03,47569.0,72.8776,72.9551,72.645,72.6935,47569.0
2023-03-20 13:50:00,75.02,75.07,74.98,75.04,28271.0,72.6838,72.7322,72.645,72.7032,28271.0
2023-03-20 14:00:00,75.06,75.06,74.87,74.88,79775.0,72.7225,72.7225,72.5385,72.5481,79775.0
2023-03-20 14:10:00,74.89,74.97,74.84,74.95,74515.0,72.5578,72.6353,72.5094,72.616,74515.0
2023-03-20 14:20:00,74.95,75.02,74.92,74.95,31333.0,72.616,72.6838,72.5869,72.616,31333.0
2023-03-20 14:30:00,74.95,74.98,74.8,74.83,37350.0,72.616,72.645,72.4706,72.4997,37350.0
2023-03-20 14:40:00,74.83,74.92,74.78,74.9,40006.0,72.4997,72.5869,72.4513,72.5675,40006.0
2023-03-20 14:50:00,74.9,75.02,74.88,75.0,57225.0,72.5675,72.6838,72.5481,72.6644,57225.0
2023-03-20 15:00:00,75.0,75.02,74.86,74.86,39085.0,72.6644,72.6838,72.5288,72.5288,39085.0
2023-03-20 15:10:00,74.86,75.02,74.83,75.02,41773.0,72.5288,72.6838,72.4997,72.6838,41773.0
2023-03-20 15:20:00,75.02,75.09,74.96,75.06,57224.0,72.6838,72.7516,72.6257,72.7225,57224.0
2023-03-20 15:30:00,75.06,75.2,75.02,75.18,81699.0,72.7225,72.8582,72.6838,72.8388,81699.0
2023-03-20 15:40:00,75.17,75.29,75.13,75.26,102196.0,72.8291,72.9454,72.7904,72.9163,102196.0
2023-03-20 15:50:00,75.27,75.4,75.26,75.38,478325.0,72.926,73.052,72.9163,73.0326,478325.0
2023-03-21 09:30:00,76.22,76.67,76.22,76.48,155816.0,73.8464,74.2824,73.8464,74.0983,155816.0
2023-03-21 09:40:00,76.5,76.73,76.49,76.6,54644.0,74.1177,74.3405,74.108,74.2146,54644.0
2023-03-21 09:50:00,76.6,76.84,76.52,76.84,129389.0,74.2146,74.4471,74.1371,74.4471,129389.0
2023-03-21 10:00:00,76.82,76.89,76.7,76.81,49196.0,74.4277,74.4956,74.3115,74.418,49196.0
2023-03-21 10:10:00,76.83,77.02,76.81,76.94,81770.0,74.4374,74.6215,74.418,74.544,81770.0
2023-03-21 10:20:00,76.93,77.12,76.9,77.08,60515.0,74.5343,74.7184,74.5052,74.6796,60515.0
2023-03-21 10:30:00,77.08,77.13,76.82,76.86,47659.0,74.6796,74.7281,74.4277,74.4665,47659.0
2023-03-21 10:40:00,76.86,76.88,76.67,76.86,34340.0,74.4665,74.4859,74.2824,74.4665,34340.0
2023-03-21 10:50:00,76.85,76.88,76.7,76.73,55269.0,74.4568,74.4859,74.3115,74.3405,55269.0
2023-03-21 11:00:00,76.73,76.73,76.52,76.58,43733.0,74.3405,74.3405,74.1371,74.1952,43733.0
2023-03-21 11:10:00,76.58,76.71,76.55,76.61,69106.0,74.1952,74.3212,74.1661,74.2243,69106.0
2023-03-21 11:20:00,76.62,76.63,76.48,76.51,29220.0,74.234,74.2436,74.0983,74.1274,29220.0
2023-03-21 11:30:00,76.52,76.58,76.44,76.46,43375.0,74.1371,74.1952,74.0596,74.0789,43375.0
2023-03-21 11:40:00,76.46,76.52,76.36,76.38,26755.0,74.0789,74.1371,73.9821,74.0014,26755.0
2023-03-21 11:50:00,76.36,76.41,76.29,76.3,31497.0,73.9821,74.0305,73.9142,73.9239,31497.0
2023-03-21 12:00:00,76.29,76.34,76.23,76.3,33725.0,73.9142,73.9627,73.8561,73.9239,33725.0
2023-03-21 12:10:00,76.3,76.34,76.27,76.3,28777.0,73.9239,73.9627,73.8949,73.9239,28777.0
2023-03-21 12:20:00,76.31,76.38,76.3,76.35,46507.0,73.9336,74.0014,73.9239,73.9724,46507.0
2023-03-21 12:30:00,76.34,76.59,76.34,76.49,239754.0,73.9627,74.2049,73.9627,74.108,239754.0
2023-03-21 12:40:00,76.49,76.52,76.41,76.45,66182.0,74.108,74.1371,74.0305,74.0693,66182.0
2023-03-21 12:50:00,76.46,76.5,76.35,76.37,42652.0,74.0789,74.1177,73.9724,73.9917,42652.0
2023-03-21 13:00:00,76.38,76.39,76.28,76.37,41749.0,74.0014,74.0111,73.9045,73.9917,41749.0
2023-03-21 13:10:00,76.37,76.52,76.37,76.42,35920.0,73.9917,74.1371,73.9917,74.0402,35920.0
2023-03-21 13:20:00,76.41,76.49,76.32,76.48,33850.0,74.0305,74.108,73.9433,74.0983,33850.0
2023-03-21 13:30:00,76.48,76.51,76.35,76.39,79048.0,74.0983,74.1274,73.9724,74.0111,79048.0
2023-03-21 13:40:00,76.38,76.41,76.27,76.29,25682.0,74.0014,74.0305,73.8949,73.9142,25682.0
2023-03-21 13:50:00,76.29,76.29,76.1,76.11,41392.0,73.9142,73.9142,73.7302,73.7398,41392.0
2023-03-21 14:00:00,76.12,76.15,76.05,76.08,34513.0,73.7495,73.7786,73.6817,73.7108,34513.0
2023-03-21 14:10:00,76.08,76.15,76.0,76.06,42719.0,73.7108,73.7786,73.6333,73.6914,42719.0
2023-03-21 14:20:00,76.05,76.23,76.04,76.23,42421.0,73.6817,73.8561,73.672,73.8561,42421.0
2023-03-21 14:30:00,76.23,76.28,76.18,76.2,44434.0,73.8561,73.9045,73.8077,73.827,44434.0
2023-03-21 14:40:00,76.19,76.35,76.19,76.32,68536.0,73.8173,73.9724,73.8173,73.9433,68536.0
2023-03-21 14:50:00,76.32,76.35,76.24,76.35,55092.0,73.9433,73.9724,73.8658,73.9724,55092.0
2023-03-21 15:00:00,76.34,76.4,76.3,76.38,71664.0,73.9627,74.0208,73.9239,74.0014,71664.0
2023-03-21 15:10:00,76.38,76.43,76.33,76.36,88615.0,74.0014,74.0499,73.953,73.9821,88615.0
2023-03-21 15:20:00,76.36,76.37,76.18,76.25,152406.0,73.9821,73.9917,73.8077,73.8755,152406.0
2023-03-21 15:30:00,76.24,76.41,76.22,76.41,128731.0,73.8658,74.0305,73.8464,74.0305,128731.0
2023-03-21 15:40:00,76.41,76.48,76.36,76.4,128466.0,74.0305,74.0983,73.9821,74.0208,128466.0
2023-03-21 15:50:00,76.39,76.48,76.28,76.4,405731.0,74.0111,74.0983,73.9045,74.0208,405731.0
2023-03-22 09:30:00,76.82,76.91,76.51,76.88,155718.0,74.4277,74.5149,74.1274,74.4859,155718.0
2023-03-22 09:40:00,76.88,76.88,76.59,76.75,35033.0,74.4859,74.4859,74.2049,74.3599,35033.0
2023-03-22 09:50:00,76.77,76.9,76.67,76.72,32088.0,74.3793,74.5052,74.2824,74.3308,32088.0
2023-03-22 10:00:00,76.74,76.75,76.61,76.71,33839.0,74.3502,74.3599,74.2243,74.3212,33839.0
2023-03-22 10:10:00,76.73,76.79,76.61,76.61,57482.0,74.3405,74.3987,74.2243,74.2243,57482.0
2023-03-22 10:20:00,76.61,76.61,76.44,76.5,28996.0,74.2243,74.2243,74.0596,74.1177,28996.0
2023-03-22 10:30:00,76.5,76.59,76.39,76.43,44576.0,74.1177,74.2049,74.0111,74.0499,44576.0
2023-03-22 10:40:00,76.44,76.49,76.38,76.41,31353.0,74.0596,74.108,74.0014,74.0305,31353.0
2023-03-22 10:50:00,76.41,76.47,76.2,76.22,54673.0,74.0305,74.0886,73.827,73.8464,54673.0
2023-03-22 11:00:00,76.22,76.26,76.15,76.15,35895.0,73.8464,73.8852,73.7786,73.7786,35895.0
2023-03-22 11:10:00,76.17,76.23,76.05,76.11,58367.0,73.798,73.8561,73.6817,73.7398,58367.0
2023-03-22 11:20:00,76.12,76.13,75.98,76.02,27714.0,73.7495,73.7592,73.6139,73.6526,27714.0
2023-03-22 11:30:00,76.02,76.13,76.02,76.1,27743.0,73.6526,73.7592,73.6526,73.7302,27743.0
2023-03-22 11:40:00,76.1,76.1,75.98,76.06,21104.0,73.7302,73.7302,73.6139,73.6914,21104.0
2023-03-22 11:50:00,76.07,76.12,76.01,76.05,70688.0,73.7011,73.7495,73.643,73.6817,70688.0
2023-03-22 12:00:00,76.04,76.07,75.91,75.92,66535.0,73.672,73.7011,73.5461,73.5558,66535.0
2023-03-22 12:10:00,75.91,75.93,75.83,75.88,36856.0,73.5461,73.5654,73.4686,73.517,36856.0
2023-03-22 12:20:00,75.88,75.98,75.86,75.94,50083.0,73.517,73.6139,73.4976,73.5751,50083.0
2023-03-22 12:30:00,75.94,75.97,75.85,75.91,22377.0,73.5751,73.6042,73.4879,73.5461,22377.0
2023-03-22 12:40:00,75.92,75.98,75.91,75.96,31378.0,73.5558,73.6139,73.5461,73.5945,31378.0
2023-03-22 12:50:00,75.96,75.97,75.8,75.84,37397.0,73.5945,73.6042,73.4395,73.4782,37397.0
2023-03-22 13:00:00,75.84,75.86,75.69,75.7,37861.0,73.4782,73.4976,73.3329,73.3426,37861.0
2023-03-22 13:10:00,75.7,75.79,75.64,75.79,34873.0,73.3426,73.4298,73.2845,73.4298,34873.0
2023-03-22 13:20:00,75.79,75.82,75.73,75.78,32431.0,73.4298,73.4589,73.3717,73.4201,32431.0
2023-03-22 13:30:00,75.78,75.93,75.77,75.86,41735.0,73.4201,73.5654,73.4104,73.4976,41735.0
2023-03-22 13:40:00,75.86,75.95,75.8,75.8,60843.0,73.4976,73.5848,73.4395,73.4395,60843.0
2023-03-22 13:50:00,75.81,75.85,75.76,75.8,42117.0,73.4492,73.4879,73.4007,73.4395,42117.0
2023-03-22 14:00:00,75.81,76.28,75.77,76.03,44482.0,73.4492,73.9045,73.4104,73.6623,44482.0
2023-03-22 14:10:00,76.03,76.15,75.91,76.09,39440.0,73.6623,73.7786,73.5461,73.7205,39440.0
2023-03-22 14:20:00,76.09,76.18,75.99,76.16,30165.0,73.7205,73.8077,73.6236,73.7883,30165.0
2023-03-22 14:30:00,76.16,76.27,75.9,76.11,68365.0,73.7883,73.8949,73.5364,73.7398,68365.0
2023-03-22 14:40:00,76.13,76.43,76.13,76.28,57296.0,73.7592,74.0499,73.7592,73.9045,57296.0
2023-03-22 14:50:00,76.3,76.32,75.88,75.94,61791.0,73.9239,73.9433,73.517,73.5751,61791.0
2023-03-22 15:00:00,75.92,76.0,75.48,75.57,52618.0,73.5558,73.6333,73.1295,73.2167,52618.0
2023-03-22 15:10:00,75.59,75.86,75.52,75.76,59569.0,73.236,73.4976,73.1682,73.4007,59569.0
2023-03-22 15:20:00,75.75,76.09,75.72,76.06,79874.0,73.3911,73.7205,73.362,73.6914,79874.0
2023-03-22 15:30:00,76.05,76.1,75.81,75.91,109839.0,73.6817,73.7302,73.4492,73.5461,109839.0
2023-03-22 15:40:00,75.91,76.0,75.63,75.69,100499.0,73.5461,73.6333,73.2748,73.3329,100499.0
2023-03-22 15:50:00,75.68,75.69,75.11,75.13,322380.0,73.3232,73.3329,72.771,72.7904,322380.0
2023-03-23 09:30:00,75.24,75.71,75.15,75.56,138410.0,72.8969,73.3523,72.8097,73.207,138410.0
2023-03-23 09:40:00,75.57,75.84,75.45,75.8,79310.0,73.2167,73.4782,73.1004,73.4395,79310.0
2023-03-23 09:50:00,75.79,75.81,75.53,75.66,40578.0,73.4298,73.4492,73.1779,73.3039,40578.0
2023-03-23 10:00:00,75.67,75.83,75.62,75.7,44074.0,73.3135,73.4686,73.2651,73.3426,44074.0
2023-03-23 10:10:00,75.7,75.75,75.51,75.51,54913.0,73.3426,73.3911,73.1585,73.1585,54913.0
2023-03-23 10:20:00,75.51,75.62,75.41,75.57,61658.0,73.1585,73.2651,73.0616,73.2167,61658.0
2023-03-23 10:30:00,75.57,75.74,75.51,75.51,45210.0,73.2167,73.3814,73.1585,73.1585,45210.0
2023-03-23 10:40:00,75.51,75.69,75.47,75.69,25454.0,73.1585,73.3329,73.1198,73.3329,25454.0
2023-03-23 10:50:00,75.69,75.83,75.68,75.69,21758.0,73.3329,73.4686,73.3232,73.3329,21758.0
2023-03-23 11:00:00,75.7,75.75,75.59,75.64,29010.0,73.3426,73.3911,73.236,73.2845,29010.0
2023-03-23 11:10:00,75.65,75.75,75.62,75.62,33954.0,73.2942,73.3911,73.2651,73.2651,33954.0
2023-03-23 11:20:00,75.62,75.7,75.56,75.57,32365.0,73.2651,73.3426,73.207,73.2167,32365.0
2023-03-23 11:30:00,75.59,75.69,75.57,75.66,53606.0,73.236,73.3329,73.2167,73.3039,53606.0
2023-03-23 11:40:00,75.66,75.68,75.55,75.58,56310.0,73.3039,73.3232,73.1973,73.2263,56310.0
2023-03-23 11:50:00,75.58,75.65,75.44,75.45,43407.0,73.2263,73.2942,73.0907,73.1004,43407.0
2023-03-23 12:00:00,75.46,75.56,75.43,75.48,52148.0,73.1101,73.207,73.081,73.1295,52148.0
2023-03-23 12:10:00,75.48,75.5,75.38,75.4,102142.0,73.1295,73.1488,73.0326,73.052,102142.0
2023-03-23 12:20:00,75.41,75.58,75.38,75.52,51678.0,73.0616,73.2263,73.0326,73.1682,51678.0
2023-03-23 12:30:00,75.53,75.62,75.52,75.58,38747.0,73.1779,73.2651,73.1682,73.2263,38747.0
2023-03-23 12:40:00,75.59,75.63,75.39,75.41,62224.0,73.236,73.2748,73.0423,73.0616,62224.0
2023-03-23 12:50:00,75.41,75.45,75.28,75.29,36888.0,73.0616,73.1004,72.9357,72.9454,36888.0
2023-03-23 13:00:00,75.29,75.34,75.18,75.2,60137.0,72.9454,72.9938,72.8388,72.8582,60137.0
2023-03-23 13:10:00,75.21,75.23,75.11,75.13,28811.0,72.8679,72.8872,72.771,72.7904,28811.0
2023-03-23 13:20:00,75.13,75.22,74.98,75.07,38509.0,72.7904,72.8776,72.645,72.7322,38509.0
2023-03-23 13:30:00,75.06,75.15,75.05,75.15,30318.0,72.7225,72.8097,72.7129,72.8097,30318.0
2023-03-23 13:40:00,75.15,75.3,75.1,75.22,67024.0,72.8097,72.9551,72.7613,72.8776,67024.0
2023-03-23 13:50:00,75.22,75.23,75.09,75.13,86960.0,72.8776,72.8872,72.7516,72.7904,86960.0
2023-03-23 14:00:00,75.12,75.19,75.05,75.06,29834.0,72.7807,72.8485,72.7129,72.7225,29834.0
2023-03-23 14:10:00,75.07,75.11,75.02,75.03,24518.0,72.7322,72.771,72.6838,72.6935,24518.0
2023-03-23 14:20:00,75.03,75.04,74.72,74.72,31182.0,72.6935,72.7032,72.3931,72.3931,31182.0
2023-03-23 14:30:00,74.73,74.78,74.55,74.56,44495.0,72.4028,72.4513,72.2284,72.2381,44495.0
2023-03-23 14:40:00,74.58,74.62,74.29,74.37,79847.0,72.2575,72.2962,71.9765,72.054,79847.0
2023-03-23 14:50:00,74.37,74.48,74.22,74.46,73170.0,72.054,72.1606,71.9087,72.1412,73170.0
2023-03-23 15:00:00,74.49,74.84,74.41,74.56,154123.0,72.1703,72.5094,72.0928,72.2381,154123.0
2023-03-23 15:10:00,74.56,74.62,74.31,74.34,74094.0,72.2381,72.2962,71.9959,72.025,74094.0
2023-03-23 15:20:00,74.33,74.42,74.15,74.29,68523.0,72.0153,72.1025,71.8409,71.9765,68523.0
2023-03-23 15:30:00,74.28,74.57,74.25,74.51,80601.0,71.9668,72.2478,71.9378,72.1897,80601.0
2023-03-23 15:40:00,74.51,74.76,74.44,74.67,98851.0,72.1897,72.4319,72.1218,72.3447,98851.0
2023-03-23 15:50:00,74.69,74.89,74.59,74.59,346628.0,72.3641,72.5578,72.2672,72.2672,346628.0
2023-03-24 09:30:00,74.44,74.57,74.32,74.54,85118.0,72.1218,72.2478,72.0056,72.2187,85118.0
2023-03-24 09:40:00,74.54,74.54,74.23,74.28,50058.0,72.2187,72.2187,71.9184,71.9668,50058.0
2023-03-24 09:50:00,74.28,74.32,74.15,74.17,102058.0,71.9668,72.0056,71.8409,71.8603,102058.0
2023-03-24 10:00:00,74.17,74.39,74.17,74.33,93183.0,71.8603,72.0734,71.8603,72.0153,93183.0
2023-03-24 10:10:00,74.33,74.41,73.99,74.06,71360.0,72.0153,72.0928,71.6859,71.7537,71360.0
2023-03-24 10:20:00,74.06,74.33,73.99,74.25,40499.0,71.7537,72.0153,71.6859,71.9378,40499.0
2023-03-24 10:30:00,74.26,74.34,74.05,74.08,52627.0,71.9475,72.025,71.744,71.7731,52627.0
2023-03-24 10:40:00,74.07,74.07,73.82,73.9,412437.0,71.7634,71.7634,71.5212,71.5987,412437.0
2023-03-24 10:50:00,73.89,74.08,73.88,74.01,70201.0,71.589,71.7731,71.5793,71.7052,70201.0
2023-03-24 11:00:00,74.01,74.01,73.72,73.74,46271.0,71.7052,71.7052,71.4243,71.4436,46271.0
2023-03-24 11:10:00,73.73,73.83,73.65,73.79,115912.0,71.434,71.5308,71.3564,71.4921,115912.0
2023-03-24 11:20:00,73.78,73.93,73.74,73.9,57112.0,71.4824,71.6277,71.4436,71.5987,57112.0
2023-03-24 11:30:00,73.89,73.96,73.81,73.92,67640.0,71.589,71.6568,71.5115,71.618,67640.0
2023-03-24 11:40:00,73.94,74.08,73.86,74.03,42133.0,71.6374,71.7731,71.5599,71.7246,42133.0
2023-03-24 11:50:00,74.03,74.16,73.98,74.1,45387.0,71.7246,71.8506,71.6762,71.7924,45387.0
2023-03-24 12:00:00,74.11,74.2,74.04,74.05,51331.0,71.8021,71.8893,71.7343,71.744,51331.0
2023-03-24 12:10:00,74.06,74.08,73.97,74.05,53096.0,71.7537,71.7731,71.6665,71.744,53096.0
2023-03-24 12:20:00,74.05,74.18,74.0,74.18,46342.0,71.744,71.8699,71.6955,71.8699,46342.0
2023-03-24 12:30:00,74.17,74.33,74.16,74.31,43385.0,71.8603,72.0153,71.8506,71.9959,43385.0
2023-03-24 12:40:00,74.32,74.51,74.32,74.5,28666.0,72.0056,72.1897,72.0056,72.18,28666.0
2023-03-24 12:50:00,74.51,74.54,74.45,74.49,116133.0,72.1897,72.2187,72.1315,72.1703,116133.0
2023-03-24 13:00:00,74.49,74.62,74.48,74.5,76073.0,72.1703,72.2962,72.1606,72.18,76073.0
2023-03-24 13:10:00,74.5,74.52,74.43,74.46,32353.0,72.18,72.1994,72.1122,72.1412,32353.0
2023-03-24 13:20:00,74.48,74.65,74.46,74.59,53307.0,72.1606,72.3253,72.1412,72.2672,53307.0
2023-03-24 13:30:00,74.59,74.7,74.57,74.67,40326.0,72.2672,72.3738,72.2478,72.3447,40326.0
2023-03-24 13:40:00,74.68,74.76,74.65,74.7,65439.0,72.3544,72.4319,72.3253,72.3738,65439.0
2023-03-24 13:50:00,74.7,74.8,74.68,74.79,38650.0,72.3738,72.4706,72.3544,72.4609,38650.0
2023-03-24 14:00:00,74.78,74.83,74.7,74.74,44546.0,72.4513,72.4997,72.3738,72.4125,44546.0
2023-03-24 14:10:00,74.74,74.83,74.72,74.78,65758.0,72.4125,72.4997,72.3931,72.4513,65758.0
2023-03-24 14:20:00,74.78,74.82,74.71,74.75,39614.0,72.4513,72.49,72.3834,72.4222,39614.0
2023-03-24 14:30:00,74.76,74.91,74.76,74.9,34810.0,72.4319,72.5772,72.4319,72.5675,34810.0
2023-03-24 14:40:00,74.9,74.93,74.84,74.92,35670.0,72.5675,72.5966,72.5094,72.5869,35670.0
2023-03-24 14:50:00,74.92,74.96,74.87,74.87,40943.0,72.5869,72.6257,72.5385,72.5385,40943.0
2023-03-24 15:00:00,74.88,74.89,74.69,74.74,59999.0,72.5481,72.5578,72.3641,72.4125,59999.0
2023-03-24 15:10:00,74.75,74.82,74.68,74.8,43350.0,72.4222,72.49,72.3544,72.4706,43350.0
2023-03-24 15:20:00,74.81,74.89,74.78,74.81,86482.0,72.4803,72.5578,72.4513,72.4803,86482.0
2023-03-24 15:30:00,74.82,74.89,74.7,74.86,88000.0,72.49,72.5578,72.3738,72.5288,88000.0
2023-03-24 15:40:00,74.85,74.87,74.65,74.7,113834.0,72.5191,72.5385,72.3253,72.3738,113834.0
2023-03-24 15:50:00,74.7,74.89,74.63,74.89,321311.0,72.3738,72.5578,72.3059,72.5578,321311.0
2023-03-27 09:30:00,75.35,75.35,75.09,75.21,92268.0,73.0035,73.0035,72.7516,72.8679,92268.0
2023-03-27 09:40:00,75.26,75.46,75.23,75.42,41150.0,72.9163,73.1101,72.8872,73.0713,41150.0
2023-03-27 09:50:00,75.42,75.42,75.22,75.27,29311.0,73.0713,73.0713,72.8776,72.926,29311.0
2023-03-27 10:00:00,75.26,75.26,75.09,75.12,39629.0,72.9163,72.9163,72.7516,72.7807,39629.0
2023-03-27 10:10:00,75.13,75.29,75.06,75.07,38827.0,72.7904,72.9454,72.7225,72.7322,38827.0
2023-03-27 10:20:00,75.06,75.14,74.98,75.03,32979.0,72.7225,72.8,72.645,72.6935,32979.0
2023-03-27 10:30:00,75.02,75.02,74.84,74.86,25997.0,72.6838,72.6838,72.5094,72.5288,25997.0
2023-03-27 10:40:00,74.87,74.91,74.77,74.86,51634.0,72.5385,72.5772,72.4416,72.5288,51634.0
2023-03-27 10:50:00,74.86,75.01,74.81,74.9,48104.0,72.5288,72.6741,72.4803,72.5675,48104.0
2023-03-27 11:00:00,74.91,74.92,74.78,74.84,29063.0,72.5772,72.5869,72.4513,72.5094,29063.0
2023-03-27 11:10:00,74.83,74.96,74.82,74.87,40369.0,72.4997,72.6257,72.49,72.5385,40369.0
2023-03-27 11:20:00,74.87,75.09,74.86,74.94,56175.0,72.5385,72.7516,72.5288,72.6063,56175.0
2023-03-27 11:30:00,74.94,75.1,74.94,75.06,33703.0,72.6063,72.7613,72.6063,72.7225,33703.0
2023-03-27 11:40:00,75.06,75.12,75.01,75.12,22780.0,72.7225,72.7807,72.6741,72.7807,22780.0
2023-03-27 11:50:00,75.11,75.15,74.97,74.99,27870.0,72.771,72.8097,72.6353,72.6547,27870.0
2023-03-27 12:00:00,74.98,75.03,74.83,74.87,22534.0,72.645,72.6935,72.4997,72.5385,22534.0
2023-03-27 12:10:00,74.87,74.98,74.85,74.96,19558.0,72.5385,72.645,72.5191,72.6257,19558.0
2023-03-27 12:20:00,74.95,75.09,74.95,75.07,25452.0,72.616,72.7516,72.616,72.7322,25452.0
2023-03-27 12:30:00,75.07,75.14,75.07,75.13,21535.0,72.7322,72.8,72.7322,72.7904,21535.0
2023-03-27 12:40:00,75.13,75.16,75.04,75.06,21719.0,72.7904,72.8194,72.7032,72.7225,21719.0
2023-03-27 12:50:00,75.06,75.13,75.04,75.11,25031.0,72.7225,72.7904,72.7032,72.771,25031.0
2023-03-27 13:00:00,75.12,75.2,75.12,75.18,24069.0,72.7807,72.8582,72.7807,72.8388,24069.0
2023-03-27 13:10:00,75.17,75.24,75.05,75.23,150397.0,72.8291,72.8969,72.7129,72.8872,150397.0
2023-03-27 13:20:00,75.23,75.4,75.23,75.38,98939.0,72.8872,73.052,72.8872,73.0326,98939.0
2023-03-27 13:30:00,75.39,75.41,75.28,75.31,37980.0,73.0423,73.0616,72.9357,72.9648,37980.0
2023-03-27 13:40:00,75.31,75.43,75.3,75.42,31630.0,72.9648,73.081,72.9551,73.0713,31630.0
2023-03-27 13:50:00,75.41,75.41,75.3,75.33,40490.0,73.0616,73.0616,72.9551,72.9841,40490.0
2023-03-27 14:00:00,75.33,75.34,75.24,75.3,32510.0,72.9841,72.9938,72.8969,72.9551,32510.0
2023-03-27 14:10:00,75.3,75.36,75.28,75.35,39223.0,72.9551,73.0132,72.9357,73.0035,39223.0
2023-03-27 14:20:00,75.36,75.46,75.36,75.45,29092.0,73.0132,73.1101,73.0132,73.1004,29092.0
2023-03-27 14:30:00,75.44,75.61,75.44,75.59,40665.0,73.0907,73.2554,73.0907,73.236,40665.0
2023-03-27 14:40:00,75.59,75.67,75.58,75.61,58815.0,73.236,73.3135,73.2263,73.2554,58815.0
2023-03-27 14:50:00,75.64,75.66,75.58,75.61,163867.0,73.2845,73.3039,73.2263,73.2554,163867.0
2023-03-27 15:00:00,75.61,75.72,75.58,75.63,122675.0,73.2554,73.362,73.2263,73.2748,122675.0
2023-03-27 15:10:00,75.62,75.65,75.54,75.59,62892.0,73.2651,73.2942,73.1876,73.236,62892.0
2023-03-27 15:20:00,75.58,75.64,75.53,75.58,85134.0,73.2263,73.2845,73.1779,73.2263,85134.0
2023-03-27 15:30:00,75.59,75.61,75.44,75.49,100167.0,73.236,73.2554,73.0907,73.1391,100167.0
2023-03-27 15:40:00,75.49,75.5,75.29,75.29,106392.0,73.1391,73.1488,72.9454,72.9454,106392.0
2023-03-27 15:50:00,75.28,75.44,75.26,75.39,310449.0,72.9357,73.0907,72.9163,73.0423,310449.0
2023-03-28 09:30:00,75.85,76.05,75.4,75.91,114245.0,73.4879,73.6817,73.052,73.5461,114245.0
2023-03-28 09:40:00,75.91,76.09,75.76,76.06,22089.0,73.5461,73.7205,73.4007,73.6914,22089.0
2023-03-28 09:50:00,76.08,76.09,75.87,75.89,35458.0,73.7108,73.7205,73.5073,73.5267,35458.0
2023-03-28 10:00:00,75.89,75.99,75.78,75.91,48688.0,73.5267,73.6236,73.4201,73.5461,48688.0
2023-03-28 10:10:00,75.9,76.14,75.88,76.11,45333.0,73.5364,73.7689,73.517,73.7398,45333.0
2023-03-28 10:20:00,76.11,76.13,76.01,76.07,54995.0,73.7398,73.7592,73.643,73.7011,54995.0
2023-03-28 10:30:00,76.09,76.09,75.84,75.87,36461.0,73.7205,73.7205,73.4782,73.5073,36461.0
2023-03-28 10:40:00,75.89,76.07,75.87,76.04,49611.0,73.5267,73.7011,73.5073,73.672,49611.0
2023-03-28 10:50:00,76.03,76.16,76.02,76.13,40920.0,73.6623,73.7883,73.6526,73.7592,40920.0
2023-03-28 11:00:00,76.14,76.15,75.9,75.9,41945.0,73.7689,73.7786,73.5364,73.5364,41945.0
2023-03-28 11:10:00,75.9,76.05,75.9,75.99,33653.0,73.5364,73.6817,73.5364,73.6236,33653.0
2023-03-28 11:20:00,76.0,76.13,75.98,76.1,46104.0,73.6333,73.7592,73.6139,73.7302,46104.0
2023-03-28 11:30:00,76.1,76.15,76.07,76.09,19925.0,73.7302,73.7786,73.7011,73.7205,19925.0
2023-03-28 11:40:00,76.09,76.22,76.04,76.05,35897.0,73.7205,73.8464,73.672,73.6817,35897.0
2023-03-28 11:50:00,76.05,76.13,76.04,76.09,18044.0,73.6817,73.7592,73.672,73.7205,18044.0
2023-03-28 12:00:00,76.09,76.09,75.99,76.0,17430.0,73.7205,73.7205,73.6236,73.6333,17430.0
2023-03-28 12:10:00,76.0,76.02,75.82,75.84,96859.0,73.6333,73.6526,73.4589,73.4782,96859.0
2023-03-28 12:20:00,75.84,75.88,75.8,75.85,29659.0,73.4782,73.517,73.4395,73.4879,29659.0
2023-03-28 12:30:00,75.84,75.91,75.76,75.91,34133.0,73.4782,73.5461,73.4007,73.5461,34133.0
2023-03-28 12:40:00,75.91,75.93,75.82,75.84,28375.0,73.5461,73.5654,73.4589,73.4782,28375.0
2023-03-28 12:50:00,75.83,75.88,75.77,75.87,21896.0,73.4686,73.517,73.4104,73.5073,21896.0
2023-03-28 13:00:00,75.88,75.89,75.66,75.68,31218.0,73.517,73.5267,73.3039,73.3232,31218.0
2023-03-28 13:10:00,75.69,75.78,75.67,75.78,19817.0,73.3329,73.4201,73.3135,73.4201,19817.0
2023-03-28 13:20:00,75.79,75.82,75.76,75.8,23579.0,73.4298,73.4589,73.4007,73.4395,23579.0
2023-03-28 13:30:00,75.79,75.82,75.7,75.75,30107.0,73.4298,73.4589,73.3426,73.3911,30107.0
2023-03-28 13:40:00,75.73,75.74,75.63,75.65,30578.0,73.3717,73.3814,73.2748,73.2942,30578.0
2023-03-28 13:50:00,75.65,75.7,75.58,75.7,19989.0,73.2942,73.3426,73.2263,73.3426,19989.0
2023-03-28 14:00:00,75.69,75.82,75.68,75.8,22456.0,73.3329,73.4589,73.3232,73.4395,22456.0
2023-03-28 14:10:00,75.81,75.83,75.76,75.8,34504.0,73.4492,73.4686,73.4007,73.4395,34504.0
2023-03-28 14:20:00,75.81,75.82,75.72,75.77,62906.0,73.4492,73.4589,73.362,73.4104,62906.0
2023-03-28 14:30:00,75.76,75.85,75.76,75.83,30324.0,73.4007,73.4879,73.4007,73.4686,30324.0
2023-03-28 14:40:00,75.83,75.97,75.82,75.92,47897.0,73.4686,73.6042,73.4589,73.5558,47897.0
2023-03-28 14:50:00,75.92,75.96,75.91,75.92,35943.0,73.5558,73.5945,73.5461,73.5558,35943.0
2023-03-28 15:00:00,75.92,76.04,75.92,76.03,48143.0,73.5558,73.672,73.5558,73.6623,48143.0
2023-03-28 15:10:00,76.04,76.05,75.97,76.02,47361.0,73.672,73.6817,73.6042,73.6526,47361.0
2023-03-28 15:20:00,76.02,76.07,75.97,76.0,60161.0,73.6526,73.7011,73.6042,73.6333,60161.0
2023-03-28 15:30:00,75.99,76.07,75.91,76.05,125581.0,73.6236,73.7011,73.5461,73.6817,125581.0
2023-03-28 15:40:00,76.06,76.11,75.98,76.09,103021.0,73.6914,73.7398,73.6139,73.7205,103021.0
2023-03-28 15:50:00,76.09,76.23,76.05,76.2,300697.0,73.7205,73.8561,73.6817,73.827,300697.0
2023-03-29 09:30:00,76.39,76.63,76.12,76.46,166038.0,74.0111,74.2436,73.7495,74.0789,166038.0
2023-03-29 09:40:00,76.44,76.76,76.34,76.6,98209.0,74.0596,74.3696,73.9627,74.2146,98209.0
2023-03-29 09:50:00,76.63,76.83,76.39,76.41,64226.0,74.2436,74.4374,74.0111,74.0305,64226.0
2023-03-29 10:00:00,76.44,76.61,76.42,76.52,66295.0,74.0596,74.2243,74.0402,74.1371,66295.0
2023-03-29 10:10:00,76.52,76.56,76.41,76.45,49597.0,74.1371,74.1758,74.0305,74.0693,49597.0
2023-03-29 10:20:00,76.46,76.51,76.32,76.48,56080.0,74.0789,74.1274,73.9433,74.0983,56080.0
2023-03-29 10:30:00,76.48,76.61,76.46,76.49,58232.0,74.0983,74.2243,74.0789,74.108,58232.0
2023-03-29 10:40:00,76.47,76.58,76.4,76.55,52735.0,74.0886,74.1952,74.0208,74.1661,52735.0
2023-03-29 10:50:00,76.55,76.74,76.55,76.73,55942.0,74.1661,74.3502,74.1661,74.3405,55942.0
2023-03-29 11:00:00,76.72,76.75,76.59,76.71,46595.0,74.3308,74.3599,74.2049,74.3212,46595.0
2023-03-29 11:10:00,76.69,76.71,76.57,76.58,36477.0,74.3018,74.3212,74.1855,74.1952,36477.0
2023-03-29 11:20:00,76.56,76.56,76.48,76.5,44362.0,74.1758,74.1758,74.0983,74.1177,44362.0
2023-03-29 11:30:00,76.51,76.64,76.5,76.59,30887.0,74.1274,74.2533,74.1177,74.2049,30887.0
2023-03-29 11:40:00,76.59,76.66,76.54,76.62,31608.0,74.2049,74.2727,74.1565,74.234,31608.0
2023-03-29 11:50:00,76.63,76.79,76.6,76.77,97656.0,74.2436,74.3987,74.2146,74.3793,97656.0
2023-03-29 12:00:00,76.77,76.82,76.68,76.71,44529.0,74.3793,74.4277,74.2921,74.3212,44529.0
2023-03-29 12:10:00,76.72,76.75,76.65,76.74,64113.0,74.3308,74.3599,74.263,74.3502,64113.0
2023-03-29 12:20:00,76.73,76.79,76.68,76.73,41408.0,74.3405,74.3987,74.2921,74.3405,41408.0
2023-03-29 12:30:00,76.72,76.76,76.67,76.73,26239.0,74.3308,74.3696,74.2824,74.3405,26239.0
2023-03-29 12:40:00,76.73,76.73,76.59,76.61,59932.0,74.3405,74.3405,74.2049,74.2243,59932.0
2023-03-29 12:50:00,76.61,76.62,76.49,76.5,46626.0,74.2243,74.234,74.108,74.1177,46626.0
2023-03-29 13:00:00,76.5,76.62,76.48,76.59,34369.0,74.1177,74.234,74.0983,74.2049,34369.0
2023-03-29 13:10:00,76.6,76.65,76.57,76.58,19897.0,74.2146,74.263,74.1855,74.1952,19897.0
2023-03-29 13:20:00,76.58,76.72,76.56,76.7,22482.0,74.1952,74.3308,74.1758,74.3115,22482.0
2023-03-29 13:30:00,76.7,76.7,76.56,76.56,63731.0,74.3115,74.3115,74.1758,74.1758,63731.0
2023-03-29 13:40:00,76.57,76.58,76.48,76.48,31645.0,74.1855,74.1952,74.0983,74.0983,31645.0
2023-03-29 13:50:00,76.49,76.51,76.43,76.45,32050.0,74.108,74.1274,74.0499,74.0693,32050.0
2023-03-29 14:00:00,76.44,76.46,76.37,76.43,36834.0,74.0596,74.0789,73.9917,74.0499,36834.0
2023-03-29 14:10:00,76.43,76.49,76.39,76.41,38756.0,74.0499,74.108,74.0111,74.0305,38756.0
2023-03-29 14:20:00,76.41,76.49,76.38,76.46,42859.0,74.0305,74.108,74.0014,74.0789,42859.0
2023-03-29 14:30:00,76.45,76.51,76.42,76.51,37416.0,74.0693,74.1274,74.0402,74.1274,37416.0
2023-03-29 14:40:00,76.52,76.55,76.44,76.47,55020.0,74.1371,74.1661,74.0596,74.0886,55020.0
2023-03-29 14:50:00,76.48,76.53,76.41,76.53,48803.0,74.0983,74.1468,74.0305,74.1468,48803.0
2023-03-29 15:00:00,76.53,76.61,76.47,76.61,44233.0,74.1468,74.2243,74.0886,74.2243,44233.0
2023-03-29 15:10:00,76.61,76.68,76.55,76.65,40007.0,74.2243,74.2921,74.1661,74.263,40007.0
2023-03-29 15:20:00,76.66,76.69,76.61,76.64,44412.0,74.2727,74.3018,74.2243,74.2533,44412.0
2023-03-29 15:30:00,76.63,76.64,76.49,76.5,65921.0,74.2436,74.2533,74.108,74.1177,65921.0
2023-03-29 15:40:00,76.49,76.61,76.46,76.59,86944.0,74.108,74.2243,74.0789,74.2049,86944.0
2023-03-29 15:50:00,76.6,76.65,76.49,76.55,335596.0,74.2146,74.263,74.108,74.1661,335596.0
2023-03-30 09:30:00,77.29,77.86,77.18,77.51,159848.0,74.8831,75.4353,74.7765,75.0962,159848.0
2023-03-30 09:40:00,77.5,77.63,77.43,77.57,92529.0,75.0866,75.2125,75.0187,75.1544,92529.0
2023-03-30 09:50:00,77.6,77.72,77.44,77.46,43023.0,75.1834,75.2997,75.0284,75.0478,43023.0
2023-03-30 10:00:00,77.47,77.49,77.27,77.34,51271.0,75.0575,75.0769,74.8637,74.9315,51271.0
2023-03-30 10:10:00,77.33,77.33,77.16,77.27,27903.0,74.9218,74.9218,74.7571,74.8637,27903.0
2023-03-30 10:20:00,77.27,77.38,77.21,77.34,42742.0,74.8637,74.9703,74.8056,74.9315,42742.0
2023-03-30 10:30:00,77.33,77.42,77.26,77.34,36459.0,74.9218,75.009,74.854,74.9315,36459.0
2023-03-30 10:40:00,77.34,77.38,77.26,77.27,26946.0,74.9315,74.9703,74.854,74.8637,26946.0
2023-03-30 10:50:00,77.28,77.28,77.09,77.09,36549.0,74.8734,74.8734,74.6893,74.6893,36549.0
2023-03-30 11:00:00,77.09,77.15,77.08,77.11,29473.0,74.6893,74.7475,74.6796,74.7087,29473.0
2023-03-30 11:10:00,77.1,77.23,77.05,77.13,40071.0,74.699,74.825,74.6506,74.7281,40071.0
2023-03-30 11:20:00,77.11,77.15,77.07,77.14,27264.0,74.7087,74.7475,74.6699,74.7378,27264.0
2023-03-30 11:30:00,77.14,77.14,76.88,76.89,124756.0,74.7378,74.7378,74.4859,74.4956,124756.0
2023-03-30 11:40:00,76.88,76.97,76.75,76.75,41413.0,74.4859,74.5731,74.3599,74.3599,41413.0
2023-03-30 11:50:00,76.77,76.82,76.7,76.79,24320.0,74.3793,74.4277,74.3115,74.3987,24320.0
2023-03-30 12:00:00,76.78,76.8,76.7,76.78,18535.0,74.389,74.4084,74.3115,74.389,18535.0
2023-03-30 12:10:00,76.78,76.82,76.7,76.72,16619.0,74.389,74.4277,74.3115,74.3308,16619.0
2023-03-30 12:20:00,76.73,76.78,76.69,76.76,17865.0,74.3405,74.389,74.3018,74.3696,17865.0
2023-03-30 12:30:00,76.75,76.79,76.69,76.69,27816.0,74.3599,74.3987,74.3018,74.3018,27816.0
2023-03-30 12:40:00,76.69,76.74,76.6,76.63,21167.0,74.3018,74.3502,74.2146,74.2436,21167.0
2023-03-30 12:50:00,76.63,76.75,76.62,76.69,17771.0,74.2436,74.3599,74.234,74.3018,17771.0
2023-03-30 13:00:00,76.69,76.84,76.68,76.79,30284.0,74.3018,74.4471,74.2921,74.3987,30284.0
2023-03-30 13:10:00,76.78,76.84,76.75,76.8,19282.0,74.389,74.4471,74.3599,74.4084,19282.0
2023-03-30 13:20:00,76.8,76.84,76.77,76.81,17402.0,74.4084,74.4471,74.3793,74.418,17402.0
2023-03-30 13:30:00,76.81,76.83,76.71,76.71,30908.0,74.418,74.4374,74.3212,74.3212,30908.0
2023-03-30 13:40:00,76.7,76.74,76.61,76.72,41691.0,74.3115,74.3502,74.2243,74.3308,41691.0
2023-03-30 13:50:00,76.73,76.75,76.65,76.74,17505.0,74.3405,74.3599,74.263,74.3502,17505.0
2023-03-30 14:00:00,76.73,76.79,76.72,76.76,17640.0,74.3405,74.3987,74.3308,74.3696,17640.0
2023-03-30 14:10:00,76.76,76.82,76.73,76.78,17646.0,74.3696,74.4277,74.3405,74.389,17646.0
2023-03-30 14:20:00,76.79,76.91,76.78,76.9,72110.0,74.3987,74.5149,74.389,74.5052,72110.0
2023-03-30 14:30:00,76.9,77.04,76.89,76.95,40239.0,74.5052,74.6409,74.4956,74.5537,40239.0
2023-03-30 14:40:00,76.96,77.01,76.96,77.0,22451.0,74.5634,74.6118,74.5634,74.6021,22451.0
2023-03-30 14:50:00,76.99,77.0,76.9,76.9,23114.0,74.5924,74.6021,74.5052,74.5052,23114.0
2023-03-30 15:00:00,76.9,76.97,76.84,76.88,47901.0,74.5052,74.5731,74.4471,74.4859,47901.0
2023-03-30 15:10:00,76.88,76.88,76.8,76.81,35773.0,74.4859,74.4859,74.4084,74.418,35773.0
2023-03-30 15:20:00,76.81,76.87,76.8,76.8,51139.0,74.418,74.4762,74.4084,74.4084,51139.0
2023-03-30 15:30:00,76.8,76.84,76.78,76.82,90307.0,74.4084,74.4471,74.389,74.4277,90307.0
2023-03-30 15:40:00,76.83,76.91,76.79,76.91,70674.0,74.4374,74.5149,74.3987,74.5149,70674.0
2023-03-30 15:50:00,76.91,77.0,76.8,76.9,332428.0,74.5149,74.6021,74.4084,74.5052,332428.0
2023-03-31 09:30:00,77.42,77.61,77.33,77.48,90770.0,75.009,75.1931,74.9218,75.0672,90770.0
2023-03-31 09:40:00,77.48,77.78,77.46,77.64,93812.0,75.0672,75.3578,75.0478,75.2222,93812.0
2023-03-31 09:50:00,77.65,77.74,77.54,77.59,27082.0,75.2319,75.3191,75.1253,75.1738,27082.0
2023-03-31 10:00:00,77.58,77.58,77.35,77.35,68868.0,75.1641,75.1641,74.9412,74.9412,68868.0
2023-03-31 10:10:00,77.32,77.45,77.28,77.4,81373.0,74.9122,75.0381,74.8734,74.9897,81373.0
2023-03-31 10:20:00,77.4,77.41,77.29,77.3,20875.0,74.9897,74.9994,74.8831,74.8928,20875.0
2023-03-31 10:30:00,77.31,77.33,77.15,77.16,31796.0,74.9025,74.9218,74.7475,74.7571,31796.0
2023-03-31 10:40:00,77.17,77.38,77.17,77.37,52619.0,74.7668,74.9703,74.7668,74.9606,52619.0
2023-03-31 10:50:00,77.36,77.5,77.34,77.44,67065.0,74.9509,75.0866,74.9315,75.0284,67065.0
2023-03-31 11:00:00,77.43,77.45,77.38,77.43,58991.0,75.0187,75.0381,74.9703,75.0187,58991.0
2023-03-31 11:10:00,77.42,77.51,77.38,77.39,108034.0,75.009,75.0962,74.9703,74.98,108034.0
2023-03-31 11:20:00,77.37,77.49,77.37,77.41,49023.0,74.9606,75.0769,74.9606,74.9994,49023.0
2023-03-31 11:30:00,77.42,77.43,77.37,77.4,62333.0,75.009,75.0187,74.9606,74.9897,62333.0
2023-03-31 11:40:00,77.4,77.51,77.39,77.45,46101.0,74.9897,75.0962,74.98,75.0381,46101.0
2023-03-31 11:50:00,77.44,77.58,77.44,77.56,80989.0,75.0284,75.1641,75.0284,75.1447,80989.0
2023-03-31 12:00:00,77.56,77.67,77.56,77.65,49838.0,75.1447,75.2513,75.1447,75.2319,49838.0
2023-03-31 12:10:00,77.65,77.82,77.65,77.79,36700.0,75.2319,75.3966,75.2319,75.3675,36700.0
2023-03-31 12:20:00,77.79,77.8,77.72,77.8,65021.0,75.3675,75.3772,75.2997,75.3772,65021.0
2023-03-31 12:30:00,77.81,77.81,77.72,77.75,25564.0,75.3869,75.3869,75.2997,75.3288,25564.0
2023-03-31 12:40:00,77.75,77.78,77.65,77.65,71094.0,75.3288,75.3578,75.2319,75.2319,71094.0
2023-03-31 12:50:00,77.65,77.66,77.61,77.65,39092.0,75.2319,75.2416,75.1931,75.2319,39092.0
2023-03-31 13:00:00,77.64,77.77,77.61,77.75,73397.0,75.2222,75.3481,75.1931,75.3288,73397.0
2023-03-31 13:10:00,77.74,77.84,77.71,77.71,31377.0,75.3191,75.416,75.29,75.29,31377.0
2023-03-31 13:20:00,77.69,77.71,77.62,77.62,38941.0,75.2706,75.29,75.2028,75.2028,38941.0
2023-03-31 13:30:00,77.62,77.69,77.56,77.68,55248.0,75.2028,75.2706,75.1447,75.2609,55248.0
2023-03-31 13:40:00,77.69,77.77,77.68,77.75,33818.0,75.2706,75.3481,75.2609,75.3288,33818.0
2023-03-31 13:50:00,77.75,77.85,77.72,77.82,72299.0,75.3288,75.4257,75.2997,75.3966,72299.0
2023-03-31 14:00:00,77.82,77.89,77.81,77.88,33904.0,75.3966,75.4644,75.3869,75.4547,33904.0
2023-03-31 14:10:00,77.89,77.93,77.83,77.83,62296.0,75.4644,75.5032,75.4063,75.4063,62296.0
2023-03-31 14:20:00,77.84,77.86,77.71,77.75,36761.0,75.416,75.4353,75.29,75.3288,36761.0
2023-03-31 14:30:00,77.76,77.8,77.7,77.78,33941.0,75.3385,75.3772,75.2803,75.3578,33941.0
2023-03-31 14:40:00,77.78,77.93,77.78,77.89,68962.0,75.3578,75.5032,75.3578,75.4644,68962.0
2023-03-31 14:50:00,77.88,77.94,77.84,77.93,38113.0,75.4547,75.5129,75.416,75.5032,38113.0
2023-03-31 15:00:00,77.92,78.12,77.92,78.03,55941.0,75.4935,75.6872,75.4935,75.6,55941.0
2023-03-31 15:10:00,78.02,78.04,77.92,77.99,85391.0,75.5904,75.6097,75.4935,75.5613,85391.0
2023-03-31 15:20:00,77.98,78.31,77.98,78.26,246839.0,75.5516,75.8713,75.5516,75.8229,246839.0
2023-03-31 15:30:00,78.26,78.31,78.13,78.2,89167.0,75.8229,75.8713,75.6969,75.7648,89167.0
2023-03-31 15:40:00,78.2,78.28,78.13,78.14,98851.0,75.7648,75.8423,75.6969,75.7066,98851.0
2023-03-31 15:50:00,78.15,78.41,78.08,78.34,397337.0,75.7163,75.9682,75.6485,75.9004,397337.0
2023-04-03 09:30:00,78.09,78.46,78.0,78.26,356404.0,75.6582,76.0167,75.571,75.8229,356404.0
2023-04-03 09:40:00,78.27,78.39,78.07,78.37,145397.0,75.8326,75.9488,75.6388,75.9295,145397.0
2023-04-03 09:50:00,78.36,78.4,78.22,78.25,145425.0,75.9198,75.9585,75.7841,75.8132,145425.0
2023-04-03 10:00:00,78.24,78.55,78.2,78.41,107655.0,75.8035,76.1039,75.7648,75.9682,107655.0
2023-04-03 10:10:00,78.41,78.51,78.34,78.49,83172.0,75.9682,76.0651,75.9004,76.0457,83172.0
2023-04-03 10:20:00,78.49,78.63,78.43,78.58,76658.0,76.0457,76.1814,75.9876,76.1329,76658.0
2023-04-03 10:30:00,78.58,78.63,78.39,78.41,34297.0,76.1329,76.1814,75.9488,75.9682,34297.0
2023-04-03 10:40:00,78.42,78.43,78.31,78.4,50411.0,75.9779,75.9876,75.8713,75.9585,50411.0
2023-04-03 10:50:00,78.4,78.45,78.3,78.41,62964.0,75.9585,76.007,75.8616,75.9682,62964.0
2023-04-03 11:00:00,78.42,78.44,78.25,78.31,34057.0,75.9779,75.9973,75.8132,75.8713,34057.0
2023-04-03 11:10:00,78.3,78.33,78.16,78.28,33963.0,75.8616,75.8907,75.726,75.8423,33963.0
2023-04-03 11:20:00,78.28,78.34,78.26,78.31,25368.0,75.8423,75.9004,75.8229,75.8713,25368.0
2023-04-03 11:30:00,78.31,78.54,78.29,78.47,48558.0,75.8713,76.0942,75.852,76.0263,48558.0
2023-04-03 11:40:00,78.47,78.65,78.45,78.63,49635.0,76.0263,76.2007,76.007,76.1814,49635.0
2023-04-03 11:50:00,78.63,78.71,78.59,78.63,31740.0,76.1814,76.2589,76.1426,76.1814,31740.0
2023-04-03 12:00:00,78.64,78.73,78.63,78.73,29568.0,76.1911,76.2783,76.1814,76.2783,29568.0
2023-04-03 12:10:00,78.72,78.79,78.69,78.72,32059.0,76.2686,76.3364,76.2395,76.2686,32059.0
2023-04-03 12:20:00,78.72,78.72,78.63,78.68,20749.0,76.2686,76.2686,76.1814,76.2298,20749.0
2023-04-03 12:30:00,78.67,78.75,78.64,78.67,46486.0,76.2201,76.2976,76.1911,76.2201,46486.0
2023-04-03 12:40:00,78.67,78.68,78.63,78.65,31720.0,76.2201,76.2298,76.1814,76.2007,31720.0
2023-04-03 12:50:00,78.64,78.66,78.52,78.52,42651.0,76.1911,76.2104,76.0748,76.0748,42651.0
2023-04-03 13:00:00,78.51,78.6,78.43,78.6,38913.0,76.0651,76.1523,75.9876,76.1523,38913.0
2023-04-03 13:10:00,78.61,78.73,78.6,78.7,96092.0,76.162,76.2783,76.1523,76.2492,96092.0
2023-04-03 13:20:00,78.7,78.7,78.58,78.59,44954.0,76.2492,76.2492,76.1329,76.1426,44954.0
2023-04-03 13:30:00,78.58,78.66,78.56,78.57,43690.0,76.1329,76.2104,76.1135,76.1232,43690.0
2023-04-03 13:40:00,78.57,78.65,78.56,78.65,30354.0,76.1232,76.2007,76.1135,76.2007,30354.0
2023-04-03 13:50:00,78.63,78.64,78.54,78.62,40871.0,76.1814,76.1911,76.0942,76.1717,40871.0
2023-04-03 14:00:00,78.62,78.68,78.6,78.65,32004.0,76.1717,76.2298,76.1523,76.2007,32004.0
2023-04-03 14:10:00,78.65,78.69,78.6,78.66,39729.0,76.2007,76.2395,76.1523,76.2104,39729.0
2023-04-03 14:20:00,78.65,78.69,78.58,78.68,34295.0,76.2007,76.2395,76.1329,76.2298,34295.0
2023-04-03 14:30:00,78.68,78.73,78.67,78.7,39306.0,76.2298,76.2783,76.2201,76.2492,39306.0
2023-04-03 14:40:00,78.7,78.7,78.62,78.67,50542.0,76.2492,76.2492,76.1717,76.2201,50542.0
2023-04-03 14:50:00,78.67,78.73,78.65,78.7,49428.0,76.2201,76.2783,76.2007,76.2492,49428.0
2023-04-03 15:00:00,78.7,78.71,78.64,78.65,62335.0,76.2492,76.2589,76.1911,76.2007,62335.0
2023-04-03 15:10:00,78.65,78.69,78.6,78.67,74846.0,76.2007,76.2395,76.1523,76.2201,74846.0
2023-04-03 15:20:00,78.67,78.8,78.64,78.79,138361.0,76.2201,76.3461,76.1911,76.3364,138361.0
2023-04-03 15:30:00,78.79,78.88,78.73,78.75,77750.0,76.3364,76.4236,76.2783,76.2976,77750.0
2023-04-03 15:40:00,78.74,78.83,78.71,78.78,93125.0,76.2879,76.3751,76.2589,76.3267,93125.0
2023-04-03 15:50:00,78.78,78.88,78.72,78.86,264096.0,76.3267,76.4236,76.2686,76.4042,264096.0
2023-04-04 09:30:00,79.2,79.38,79.05,79.05,115374.0,76.7336,76.908,76.5883,76.5883,115374.0
2023-04-04 09:40:00,79.07,79.31,79.03,79.31,77624.0,76.6077,76.8402,76.5689,76.8402,77624.0
2023-04-04 09:50:00,79.31,79.31,79.19,79.26,29836.0,76.8402,76.8402,76.7239,76.7917,29836.0
2023-04-04 10:00:00,79.26,79.39,79.19,79.28,38449.0,76.7917,76.9177,76.7239,76.8111,38449.0
2023-04-04 10:10:00,79.28,79.31,78.99,79.0,25504.0,76.8111,76.8402,76.5302,76.5398,25504.0
2023-04-04 10:20:00,79.01,79.01,78.8,78.84,29864.0,76.5495,76.5495,76.3461,76.3848,29864.0
2023-04-04 10:30:00,78.84,79.01,78.84,78.95,51220.0,76.3848,76.5495,76.3848,76.4914,51220.0
2023-04-04 10:40:00,78.94,78.95,78.77,78.9,28704.0,76.4817,76.4914,76.317,76.443,28704.0
2023-04-04 10:50:00,78.9,79.01,78.86,78.93,40376.0,76.443,76.5495,76.4042,76.472,40376.0
2023-04-04 11:00:00,78.92,78.92,78.8,78.88,47208.0,76.4623,76.4623,76.3461,76.4236,47208.0
2023-04-04 11:10:00,78.88,78.94,78.74,78.83,36006.0,76.4236,76.4817,76.2879,76.3751,36006.0
2023-04-04 11:20:00,78.82,78.99,78.77,78.95,65532.0,76.3654,76.5302,76.317,76.4914,65532.0
2023-04-04 11:30:00,78.95,78.97,78.84,78.92,36793.0,76.4914,76.5108,76.3848,76.4623,36793.0
2023-04-04 11:40:00,78.92,79.04,78.88,78.93,31644.0,76.4623,76.5786,76.4236,76.472,31644.0
2023-04-04 11:50:00,78.92,78.97,78.85,78.86,36527.0,76.4623,76.5108,76.3945,76.4042,36527.0
2023-04-04 12:00:00,78.84,78.89,78.7,78.72,22987.0,76.3848,76.4333,76.2492,76.2686,22987.0
2023-04-04 12:10:00,78.73,78.77,78.63,78.66,35273.0,76.2783,76.317,76.1814,76.2104,35273.0
2023-04-04 12:20:00,78.65,78.81,78.64,78.81,25305.0,76.2007,76.3558,76.1911,76.3558,25305.0
2023-04-04 12:30:00,78.82,78.85,78.66,78.68,31587.0,76.3654,76.3945,76.2104,76.2298,31587.0
2023-04-04 12:40:00,78.69,78.73,78.59,78.66,79058.0,76.2395,76.2783,76.1426,76.2104,79058.0
2023-04-04 12:50:00,78.67,78.67,78.56,78.65,28936.0,76.2201,76.2201,76.1135,76.2007,28936.0
2023-04-04 13:00:00,78.64,78.67,78.61,78.63,34405.0,76.1911,76.2201,76.162,76.1814,34405.0
2023-04-04 13:10:00,78.62,78.8,78.58,78.72,32085.0,76.1717,76.3461,76.1329,76.2686,32085.0
2023-04-04 13:20:00,78.72,78.79,78.68,78.75,24652.0,76.2686,76.3364,76.2298,76.2976,24652.0
2023-04-04 13:30:00,78.75,78.8,78.71,78.78,24843.0,76.2976,76.3461,76.2589,76.3267,24843.0
2023-04-04 13:40:00,78.78,78.8,78.61,78.65,30471.0,76.3267,76.3461,76.162,76.2007,30471.0
2023-04-04 13:50:00,78.65,78.78,78.64,78.73,42400.0,76.2007,76.3267,76.1911,76.2783,42400.0
2023-04-04 14:00:00,78.73,78.84,78.71,78.76,39862.0,76.2783,76.3848,76.2589,76.3073,39862.0
2023-04-04 14:10:00,78.77,78.8,78.71,78.73,26250.0,76.317,76.3461,76.2589,76.2783,26250.0
2023-04-04 14:20:00,78.73,78.82,78.73,78.76,32129.0,76.2783,76.3654,76.2783,76.3073,32129.0
2023-04-04 14:30:00,78.75,78.87,78.74,78.86,29396.0,76.2976,76.4139,76.2879,76.4042,29396.0
2023-04-04 14:40:00,78.86,78.87,78.79,78.79,35108.0,76.4042,76.4139,76.3364,76.3364,35108.0
2023-04-04 14:50:00,78.79,78.81,78.66,78.7,37528.0,76.3364,76.3558,76.2104,76.2492,37528.0
2023-04-04 15:00:00,78.69,78.83,78.69,78.79,32013.0,76.2395,76.3751,76.2395,76.3364,32013.0
2023-04-04 15:10:00,78.79,78.88,78.76,78.88,53558.0,76.3364,76.4236,76.3073,76.4236,53558.0
2023-04-04 15:20:00,78.88,78.9,78.76,78.77,59251.0,76.4236,76.443,76.3073,76.317,59251.0
2023-04-04 15:30:00,78.77,78.8,78.61,78.67,53132.0,76.317,76.3461,76.162,76.2201,53132.0
2023-04-04 15:40:00,78.68,78.7,78.61,78.67,66560.0,76.2298,76.2492,76.162,76.2201,66560.0
2023-04-04 15:50:00,78.68,78.73,78.59,78.64,243201.0,76.2298,76.2783,76.1426,76.1911,243201.0
2023-04-05 09:30:00,78.7,78.76,78.47,78.49,70313.0,76.2492,76.3073,76.0263,76.0457,70313.0
2023-04-05 09:40:00,78.49,78.53,78.29,78.34,43535.0,76.0457,76.0845,75.852,75.9004,43535.0
2023-04-05 09:50:00,78.37,78.6,78.37,78.48,28216.0,75.9295,76.1523,75.9295,76.036,28216.0
2023-04-05 10:00:00,78.45,78.49,78.24,78.29,72436.0,76.007,76.0457,75.8035,75.852,72436.0
2023-04-05 10:10:00,78.32,78.42,78.24,78.3,97856.0,75.881,75.9779,75.8035,75.8616,97856.0
2023-04-05 10:20:00,78.31,78.51,78.31,78.43,65959.0,75.8713,76.0651,75.8713,75.9876,65959.0
2023-04-05 10:30:00,78.43,78.49,78.36,78.42,25697.0,75.9876,76.0457,75.9198,75.9779,25697.0
2023-04-05 10:40:00,78.42,78.43,78.25,78.26,45448.0,75.9779,75.9876,75.8132,75.8229,45448.0
2023-04-05 10:50:00,78.26,78.43,78.17,78.42,44341.0,75.8229,75.9876,75.7357,75.9779,44341.0
2023-04-05 11:00:00,78.41,78.41,78.29,78.35,30686.0,75.9682,75.9682,75.852,75.9101,30686.0
2023-04-05 11:10:00,78.35,78.35,78.28,78.34,36322.0,75.9101,75.9101,75.8423,75.9004,36322.0
2023-04-05 11:20:00,78.33,78.34,78.25,78.27,18167.0,75.8907,75.9004,75.8132,75.8326,18167.0
2023-04-05 11:30:00,78.28,78.44,78.26,78.35,44592.0,75.8423,75.9973,75.8229,75.9101,44592.0
2023-04-05 11:40:00,78.36,78.37,78.24,78.27,25254.0,75.9198,75.9295,75.8035,75.8326,25254.0
2023-04-05 11:50:00,78.27,78.31,78.18,78.3,52298.0,75.8326,75.8713,75.7454,75.8616,52298.0
2023-04-05 12:00:00,78.31,78.31,78.16,78.21,35659.0,75.8713,75.8713,75.726,75.7744,35659.0
2023-04-05 12:10:00,78.2,78.21,78.1,78.19,29356.0,75.7648,75.7744,75.6679,75.7551,29356.0
2023-04-05 12:20:00,78.2,78.2,78.06,78.09,43677.0,75.7648,75.7648,75.6291,75.6582,43677.0
2023-04-05 12:30:00,78.08,78.14,78.03,78.09,34753.0,75.6485,75.7066,75.6,75.6582,34753.0
2023-04-05 12:40:00,78.09,78.11,77.93,77.96,36746.0,75.6582,75.6776,75.5032,75.5322,36746.0
2023-04-05 12:50:00,77.96,77.99,77.9,77.94,32042.0,75.5322,75.5613,75.4741,75.5129,32042.0
2023-04-05 13:00:00,77.94,78.01,77.86,77.94,36368.0,75.5129,75.5807,75.4353,75.5129,36368.0
2023-04-05 13:10:00,77.94,78.06,77.93,78.04,29043.0,75.5129,75.6291,75.5032,75.6097,29043.0
2023-04-05 13:20:00,78.05,78.12,78.02,78.08,23196.0,75.6194,75.6872,75.5904,75.6485,23196.0
2023-04-05 13:30:00,78.09,78.15,78.04,78.08,23571.0,75.6582,75.7163,75.6097,75.6485,23571.0
2023-04-05 13:40:00,78.09,78.09,77.86,77.88,54449.0,75.6582,75.6582,75.4353,75.4547,54449.0
2023-04-05 13:50:00,77.9,78.03,77.9,78.01,19537.0,75.4741,75.6,75.4741,75.5807,19537.0
2023-04-05 14:00:00,78.0,78.13,77.99,78.06,32394.0,75.571,75.6969,75.5613,75.6291,32394.0
2023-04-05 14:10:00,78.06,78.06,77.97,78.03,30608.0,75.6291,75.6291,75.5419,75.6,30608.0
2023-04-05 14:20:00,78.03,78.1,77.98,78.05,30469.0,75.6,75.6679,75.5516,75.6194,30469.0
2023-04-05 14:30:00,78.06,78.18,78.05,78.16,32120.0,75.6291,75.7454,75.6194,75.726,32120.0
2023-04-05 14:40:00,78.16,78.18,78.09,78.11,46890.0,75.726,75.7454,75.6582,75.6776,46890.0
2023-04-05 14:50:00,78.11,78.2,78.1,78.19,42654.0,75.6776,75.7648,75.6679,75.7551,42654.0
2023-04-05 15:00:00,78.2,78.27,78.12,78.15,72089.0,75.7648,75.8326,75.6872,75.7163,72089.0
2023-04-05 15:10:00,78.15,78.18,78.06,78.09,46800.0,75.7163,75.7454,75.6291,75.6582,46800.0
2023-04-05 15:20:00,78.08,78.14,78.05,78.13,82507.0,75.6485,75.7066,75.6194,75.6969,82507.0
2023-04-05 15:30:00,78.13,78.17,78.01,78.04,107210.0,75.6969,75.7357,75.5807,75.6097,107210.0
2023-04-05 15:40:00,78.03,78.07,77.93,77.95,124192.0,75.6,75.6388,75.5032,75.5225,124192.0
2023-04-05 15:50:00,77.95,78.07,77.89,78.03,391863.0,75.5225,75.6388,75.4644,75.6,391863.0
2023-04-06 09:30:00,77.89,78.11,77.67,77.7,88175.0,75.4644,75.6776,75.2513,75.2803,88175.0
2023-04-06 09:40:00,77.72,77.77,77.47,77.56,85395.0,75.2997,75.3481,75.0575,75.1447,85395.0
2023-04-06 09:50:00,77.55,77.56,77.38,77.39,42011.0,75.135,75.1447,74.9703,74.98,42011.0
2023-04-06 10:00:00,77.39,77.75,77.39,77.72,39320.0,74.98,75.3288,74.98,75.2997,39320.0
2023-04-06 10:10:00,77.72,77.82,77.71,77.72,40648.0,75.2997,75.3966,75.29,75.2997,40648.0
2023-04-06 10:20:00,77.74,77.74,77.57,77.72,35449.0,75.3191,75.3191,75.1544,75.2997,35449.0
2023-04-06 10:30:00,77.73,77.79,77.6,77.63,29425.0,75.3094,75.3675,75.1834,75.2125,29425.0
2023-04-06 10:40:00,77.64,77.69,77.49,77.64,28051.0,75.2222,75.2706,75.0769,75.2222,28051.0
2023-04-06 10:50:00,77.65,77.76,77.6,77.76,27518.0,75.2319,75.3385,75.1834,75.3385,27518.0
2023-04-06 11:00:00,77.76,77.8,77.67,77.72,36090.0,75.3385,75.3772,75.2513,75.2997,36090.0
2023-04-06 11:10:00,77.7,77.74,77.62,77.66,29095.0,75.2803,75.3191,75.2028,75.2416,29095.0
2023-04-06 11:20:00,77.67,77.79,77.61,77.78,44153.0,75.2513,75.3675,75.1931,75.3578,44153.0
2023-04-06 11:30:00,77.78,77.85,77.74,77.77,55149.0,75.3578,75.4257,75.3191,75.3481,55149.0
2023-04-06 11:40:00,77.78,77.88,77.75,77.87,43389.0,75.3578,75.4547,75.3288,75.445,43389.0
2023-04-06 11:50:00,77.88,77.91,77.71,77.77,36082.0,75.4547,75.4838,75.29,75.3481,36082.0
2023-04-06 12:00:00,77.77,77.83,77.71,77.73,41998.0,75.3481,75.4063,75.29,75.3094,41998.0
2023-04-06 12:10:00,77.73,77.8,77.69,77.75,59639.0,75.3094,75.3772,75.2706,75.3288,59639.0
2023-04-06 12:20:00,77.73,77.85,77.72,77.83,36936.0,75.3094,75.4257,75.2997,75.4063,36936.0
2023-04-06 12:30:00,77.84,78.05,77.83,78.02,53549.0,75.416,75.6194,75.4063,75.5904,53549.0
2023-04-06 12:40:00,78.03,78.16,78.02,78.06,76928.0,75.6,75.726,75.5904,75.6291,76928.0
2023-04-06 12:50:00,78.06,78.15,78.04,78.09,19410.0,75.6291,75.7163,75.6097,75.6582,19410.0
2023-04-06 13:00:00,78.09,78.17,78.07,78.15,22970.0,75.6582,75.7357,75.6388,75.7163,22970.0
2023-04-06 13:10:00,78.14,78.18,78.05,78.05,30647.0,75.7066,75.7454,75.6194,75.6194,30647.0
2023-04-06 13:20:00,78.06,78.08,77.93,77.95,22154.0,75.6291,75.6485,75.5032,75.5225,22154.0
2023-04-06 13:30:00,77.96,77.99,77.89,77.92,34706.0,75.5322,75.5613,75.4644,75.4935,34706.0
2023-04-06 13:40:00,77.93,77.95,77.84,77.86,20089.0,75.5032,75.5225,75.416,75.4353,20089.0
2023-04-06 13:50:00,77.86,77.9,77.84,77.86,25728.0,75.4353,75.4741,75.416,75.4353,25728.0
2023-04-06 14:00:00,77.86,77.95,77.84,77.92,24588.0,75.4353,75.5225,75.416,75.4935,24588.0
2023-04-06 14:10:00,77.92,77.93,77.87,77.9,24237.0,75.4935,75.5032,75.445,75.4741,24237.0
2023-04-06 14:20:00,77.89,77.98,77.87,77.98,29940.0,75.4644,75.5516,75.445,75.5516,29940.0
2023-04-06 14:30:00,77.98,78.02,77.95,78.01,33606.0,75.5516,75.5904,75.5225,75.5807,33606.0
2023-04-06 14:40:00,78.01,78.07,77.99,78.05,28933.0,75.5807,75.6388,75.5613,75.6194,28933.0
2023-04-06 14:50:00,78.06,78.09,77.99,78.0,61808.0,75.6291,75.6582,75.5613,75.571,61808.0
2023-04-06 15:00:00,78.01,78.1,77.99,78.02,53927.0,75.5807,75.6679,75.5613,75.5904,53927.0
2023-04-06 15:10:00,78.02,78.05,77.96,77.98,44857.0,75.5904,75.6194,75.5322,75.5516,44857.0
2023-04-06 15:20:00,77.97,78.04,77.94,78.04,59613.0,75.5419,75.6097,75.5129,75.6097,59613.0
2023-04-06 15:30:00,78.03,78.06,77.99,78.03,65319.0,75.6,75.6291,75.5613,75.6,65319.0
2023-04-06 15:40:00,78.02,78.1,77.96,78.09,78645.0,75.5904,75.6679,75.5322,75.6582,78645.0
2023-04-06 15:50:00,78.1,78.13,78.0,78.05,250463.0,75.6679,75.6969,75.571,75.6194,250463.0
2023-04-10 09:30:00,77.44,77.97,77.44,77.94,72501.0,75.0284,75.5419,75.0284,75.5129,72501.0
2023-04-10 09:40:00,77.96,78.29,77.95,78.23,60371.0,75.5322,75.852,75.5225,75.7938,60371.0
2023-04-10 09:50:00,78.22,78.25,78.05,78.06,45126.0,75.7841,75.8132,75.6194,75.6291,45126.0
2023-04-10 10:00:00,78.03,78.11,77.94,78.07,64874.0,75.6,75.6776,75.5129,75.6388,64874.0
2023-04-10 10:10:00,78.07,78.19,78.01,78.01,53291.0,75.6388,75.7551,75.5807,75.5807,53291.0
2023-04-10 10:20:00,78.0,78.0,77.86,77.95,90728.0,75.571,75.571,75.4353,75.5225,90728.0
2023-04-10 10:30:00,77.95,78.12,77.89,78.08,81637.0,75.5225,75.6872,75.4644,75.6485,81637.0
2023-04-10 10:40:00,78.08,78.15,78.04,78.09,96367.0,75.6485,75.7163,75.6097,75.6582,96367.0
2023-04-10 10:50:00,78.09,78.11,77.88,77.9,78131.0,75.6582,75.6776,75.4547,75.4741,78131.0
2023-04-10 11:00:00,77.91,78.11,77.89,78.09,37307.0,75.4838,75.6776,75.4644,75.6582,37307.0
2023-04-10 11:10:00,78.09,78.14,78.06,78.11,38216.0,75.6582,75.7066,75.6291,75.6776,38216.0
2023-04-10 11:20:00,78.12,78.13,78.0,78.11,60587.0,75.6872,75.6969,75.571,75.6776,60587.0
2023-04-10 11:30:00,78.1,78.11,78.0,78.07,84089.0,75.6679,75.6776,75.571,75.6388,84089.0
2023-04-10 11:40:00,78.08,78.09,77.91,78.04,101319.0,75.6485,75.6582,75.4838,75.6097,101319.0
2023-04-10 11:50:00,78.05,78.12,78.0,78.07,45500.0,75.6194,75.6872,75.571,75.6388,45500.0
2023-04-10 12:00:00,78.08,78.13,77.94,78.11,56308.0,75.6485,75.6969,75.5129,75.6776,56308.0
2023-04-10 12:10:00,78.13,78.27,78.09,78.25,50697.0,75.6969,75.8326,75.6582,75.8132,50697.0
2023-04-10 12:20:00,78.25,78.4,78.25,78.33,103350.0,75.8132,75.9585,75.8132,75.8907,103350.0
2023-04-10 12:30:00,78.32,78.59,78.3,78.56,34692.0,75.881,76.1426,75.8616,76.1135,34692.0
2023-04-10 12:40:00,78.55,78.55,78.42,78.52,27703.0,76.1039,76.1039,75.9779,76.0748,27703.0
2023-04-10 12:50:00,78.52,78.54,78.47,78.48,18199.0,76.0748,76.0942,76.0263,76.036,18199.0
2023-04-10 13:00:00,78.48,78.55,78.41,78.53,38684.0,76.036,76.1039,75.9682,76.0845,38684.0
2023-04-10 13:10:00,78.53,78.59,78.49,78.56,30210.0,76.0845,76.1426,76.0457,76.1135,30210.0
2023-04-10 13:20:00,78.56,78.57,78.47,78.51,65210.0,76.1135,76.1232,76.0263,76.0651,65210.0
2023-04-10 13:30:00,78.51,78.55,78.45,78.45,42900.0,76.0651,76.1039,76.007,76.007,42900.0
2023-04-10 13:40:00,78.45,78.47,78.38,78.44,19821.0,76.007,76.0263,75.9392,75.9973,19821.0
2023-04-10 13:50:00,78.43,78.48,78.39,78.46,20984.0,75.9876,76.036,75.9488,76.0167,20984.0
2023-04-10 14:00:00,78.46,78.49,78.39,78.43,49248.0,76.0167,76.0457,75.9488,75.9876,49248.0
2023-04-10 14:10:00,78.42,78.53,78.41,78.45,49853.0,75.9779,76.0845,75.9682,76.007,49853.0
2023-04-10 14:20:00,78.45,78.48,78.35,78.36,19590.0,76.007,76.036,75.9101,75.9198,19590.0
2023-04-10 14:30:00,78.36,78.42,78.23,78.26,37108.0,75.9198,75.9779,75.7938,75.8229,37108.0
2023-04-10 14:40:00,78.27,78.27,78.19,78.23,45059.0,75.8326,75.8326,75.7551,75.7938,45059.0
2023-04-10 14:50:00,78.24,78.29,78.23,78.24,35614.0,75.8035,75.852,75.7938,75.8035,35614.0
2023-04-10 15:00:00,78.23,78.3,78.22,78.29,44671.0,75.7938,75.8616,75.7841,75.852,44671.0
2023-04-10 15:10:00,78.29,78.3,78.21,78.22,47366.0,75.852,75.8616,75.7744,75.7841,47366.0
2023-04-10 15:20:00,78.22,78.22,78.14,78.2,65570.0,75.7841,75.7841,75.7066,75.7648,65570.0
2023-04-10 15:30:00,78.2,78.24,78.14,78.16,67000.0,75.7648,75.8035,75.7066,75.726,67000.0
2023-04-10 15:40:00,78.17,78.29,78.15,78.25,106951.0,75.7357,75.852,75.7163,75.8132,106951.0
2023-04-10 15:50:00,78.25,78.4,78.19,78.4,345568.0,75.8132,75.9585,75.7551,75.9585,345568.0
2023-04-11 09:30:00,78.73,78.91,78.19,78.33,149275.0,76.2783,76.4526,75.7551,75.8907,149275.0
2023-04-11 09:40:00,78.33,78.45,78.06,78.43,107873.0,75.8907,76.007,75.6291,75.9876,107873.0
2023-04-11 09:50:00,78.44,78.44,78.01,78.03,87042.0,75.9973,75.9973,75.5807,75.6,87042.0
2023-04-11 10:00:00,78.01,78.13,77.95,78.08,107220.0,75.5807,75.6969,75.5225,75.6485,107220.0
2023-04-11 10:10:00,78.09,78.18,78.02,78.14,63056.0,75.6582,75.7454,75.5904,75.7066,63056.0
2023-04-11 10:20:00,78.15,78.2,78.04,78.08,48019.0,75.7163,75.7648,75.6097,75.6485,48019.0
2023-04-11 10:30:00,78.09,78.13,77.95,78.12,70896.0,75.6582,75.6969,75.5225,75.6872,70896.0
2023-04-11 10:40:00,78.11,78.17,78.05,78.1,41457.0,75.6776,75.7357,75.6194,75.6679,41457.0
2023-04-11 10:50:00,78.13,78.19,78.1,78.17,114327.0,75.6969,75.7551,75.6679,75.7357,114327.0
2023-04-11 11:00:00,78.17,78.26,78.13,78.16,95056.0,75.7357,75.8229,75.6969,75.726,95056.0
2023-04-11 11:10:00,78.16,78.24,78.1,78.16,125905.0,75.726,75.8035,75.6679,75.726,125905.0
2023-04-11 11:20:00,78.18,78.27,78.15,78.18,108975.0,75.7454,75.8326,75.7163,75.7454,108975.0
2023-04-11 11:30:00,78.18,78.21,78.1,78.2,57568.0,75.7454,75.7744,75.6679,75.7648,57568.0
2023-04-11 11:40:00,78.21,78.24,78.15,78.24,51825.0,75.7744,75.8035,75.7163,75.8035,51825.0
2023-04-11 11:50:00,78.25,78.32,78.22,78.31,63174.0,75.8132,75.881,75.7841,75.8713,63174.0
2023-04-11 12:00:00,78.33,78.42,78.3,78.39,42506.0,75.8907,75.9779,75.8616,75.9488,42506.0
2023-04-11 12:10:00,78.4,78.52,78.39,78.46,138730.0,75.9585,76.0748,75.9488,76.0167,138730.0
2023-04-11 12:20:00,78.47,78.54,78.35,78.48,94911.0,76.0263,76.0942,75.9101,76.036,94911.0
2023-04-11 12:30:00,78.47,78.58,78.43,78.54,54592.0,76.0263,76.1329,75.9876,76.0942,54592.0
2023-04-11 12:40:00,78.55,78.68,78.55,78.64,59241.0,76.1039,76.2298,76.1039,76.1911,59241.0
2023-04-11 12:50:00,78.65,78.77,78.63,78.66,77723.0,76.2007,76.317,76.1814,76.2104,77723.0
2023-04-11 13:00:00,78.66,78.7,78.57,78.6,72134.0,76.2104,76.2492,76.1232,76.1523,72134.0
2023-04-11 13:10:00,78.59,78.59,78.44,78.48,50468.0,76.1426,76.1426,75.9973,76.036,50468.0
2023-04-11 13:20:00,78.48,78.52,78.44,78.48,44683.0,76.036,76.0748,75.9973,76.036,44683.0
2023-04-11 13:30:00,78.48,78.56,78.44,78.46,70374.0,76.036,76.1135,75.9973,76.0167,70374.0
2023-04-11 13:40:00,78.46,78.56,78.46,78.56,45014.0,76.0167,76.1135,76.0167,76.1135,45014.0
2023-04-11 13:50:00,78.56,78.64,78.51,78.62,37962.0,76.1135,76.1911,76.0651,76.1717,37962.0
2023-04-11 14:00:00,78.62,78.66,78.52,78.53,34274.0,76.1717,76.2104,76.0748,76.0845,34274.0
2023-04-11 14:10:00,78.54,78.6,78.5,78.57,35299.0,76.0942,76.1523,76.0554,76.1232,35299.0
2023-04-11 14:20:00,78.58,78.64,78.55,78.61,36602.0,76.1329,76.1911,76.1039,76.162,36602.0
2023-04-11 14:30:00,78.61,78.65,78.58,78.62,35086.0,76.162,76.2007,76.1329,76.1717,35086.0
2023-04-11 14:40:00,78.62,78.67,78.54,78.6,37521.0,76.1717,76.2201,76.0942,76.1523,37521.0
2023-04-11 14:50:00,78.6,78.61,78.53,78.6,38729.0,76.1523,76.162,76.0845,76.1523,38729.0
2023-04-11 15:00:00,78.6,78.63,78.55,78.59,43028.0,76.1523,76.1814,76.1039,76.1426,43028.0
2023-04-11 15:10:00,78.59,78.68,78.56,78.63,49072.0,76.1426,76.2298,76.1135,76.1814,49072.0
2023-04-11 15:20:00,78.62,78.63,78.54,78.59,67995.0,76.1717,76.1814,76.0942,76.1426,67995.0
2023-04-11 15:30:00,78.59,78.63,78.5,78.54,76847.0,76.1426,76.1814,76.0554,76.0942,76847.0
2023-04-11 15:40:00,78.53,78.55,78.39,78.4,165513.0,76.0845,76.1039,75.9488,75.9585,165513.0
2023-04-11 15:50:00,78.4,78.4,78.28,78.34,306231.0,75.9585,75.9585,75.8423,75.9004,306231.0
2023-04-12 09:30:00,78.25,78.44,78.19,78.37,157000.0,75.8132,75.9973,75.7551,75.9295,157000.0
2023-04-12 09:40:00,78.37,78.46,78.17,78.28,52495.0,75.9295,76.0167,75.7357,75.8423,52495.0
2023-04-12 09:50:00,78.25,78.35,78.22,78.24,67454.0,75.8132,75.9101,75.7841,75.8035,67454.0
2023-04-12 10:00:00,78.23,78.51,78.18,78.36,78001.0,75.7938,76.0651,75.7454,75.9198,78001.0
2023-04-12 10:10:00,78.37,78.45,78.26,78.29,49634.0,75.9295,76.007,75.8229,75.852,49634.0
2023-04-12 10:20:00,78.29,78.36,78.04,78.18,47235.0,75.852,75.9198,75.6097,75.7454,47235.0
2023-04-12 10:30:00,78.19,78.19,77.72,77.78,36711.0,75.7551,75.7551,75.2997,75.3578,36711.0
2023-04-12 10:40:00,77.79,77.92,77.63,77.63,88254.0,75.3675,75.4935,75.2125,75.2125,88254.0
2023-04-12 10:50:00,77.63,77.66,77.51,77.52,133390.0,75.2125,75.2416,75.0962,75.1059,133390.0
2023-04-12 11:00:00,77.52,77.64,77.51,77.55,147276.0,75.1059,75.2222,75.0962,75.135,147276.0
2023-04-12 11:10:00,77.54,77.69,77.47,77.65,136522.0,75.1253,75.2706,75.0575,75.2319,136522.0
2023-04-12 11:20:00,77.65,77.83,77.65,77.83,49665.0,75.2319,75.4063,75.2319,75.4063,49665.0
2023-04-12 11:30:00,77.84,77.85,77.74,77.84,96488.0,75.416,75.4257,75.3191,75.416,96488.0
2023-04-12 11:40:00,77.85,77.9,77.76,77.89,57711.0,75.4257,75.4741,75.3385,75.4644,57711.0
2023-04-12 11:50:00,77.89,77.89,77.78,77.89,80182.0,75.4644,75.4644,75.3578,75.4644,80182.0
2023-04-12 12:00:00,77.9,77.93,77.8,77.87,97027.0,75.4741,75.5032,75.3772,75.445,97027.0
2023-04-12 12:10:00,77.86,77.86,77.72,77.75,70278.0,75.4353,75.4353,75.2997,75.3288,70278.0
2023-04-12 12:20:00,77.74,77.83,77.73,77.74,65077.0,75.3191,75.4063,75.3094,75.3191,65077.0
2023-04-12 12:30:00,77.73,77.78,77.68,77.74,66949.0,75.3094,75.3578,75.2609,75.3191,66949.0
2023-04-12 12:40:00,77.73,77.8,77.61,77.79,66074.0,75.3094,75.3772,75.1931,75.3675,66074.0
2023-04-12 12:50:00,77.79,77.84,77.71,77.81,63129.0,75.3675,75.416,75.29,75.3869,63129.0
2023-04-12 13:00:00,77.83,77.85,77.69,77.75,64908.0,75.4063,75.4257,75.2706,75.3288,64908.0
2023-04-12 13:10:00,77.76,77.78,77.64,77.72,39908.0,75.3385,75.3578,75.2222,75.2997,39908.0
2023-04-12 13:20:00,77.73,77.77,77.67,77.73,32903.0,75.3094,75.3481,75.2513,75.3094,32903.0
2023-04-12 13:30:00,77.75,77.76,77.65,77.66,54925.0,75.3288,75.3385,75.2319,75.2416,54925.0
2023-04-12 13:40:00,77.66,77.71,77.55,77.56,29766.0,75.2416,75.29,75.135,75.1447,29766.0
2023-04-12 13:50:00,77.57,77.6,77.51,77.54,33510.0,75.1544,75.1834,75.0962,75.1253,33510.0
2023-04-12 14:00:00,77.56,77.64,77.51,77.55,60536.0,75.1447,75.2222,75.0962,75.135,60536.0
2023-04-12 14:10:00,77.54,77.71,77.51,77.67,81892.0,75.1253,75.29,75.0962,75.2513,81892.0
2023-04-12 14:20:00,77.67,77.8,77.56,77.57,47128.0,75.2513,75.3772,75.1447,75.1544,47128.0
2023-04-12 14:30:00,77.57,77.57,77.31,77.31,34640.0,75.1544,75.1544,74.9025,74.9025,34640.0
2023-04-12 14:40:00,77.31,77.42,77.23,77.25,49039.0,74.9025,75.009,74.825,74.8443,49039.0
2023-04-12 14:50:00,77.25,77.3,77.2,77.21,25581.0,74.8443,74.8928,74.7959,74.8056,25581.0
2023-04-12 15:00:00,77.2,77.29,77.11,77.12,46701.0,74.7959,74.8831,74.7087,74.7184,46701.0
2023-04-12 15:10:00,77.11,77.11,76.82,76.84,44562.0,74.7087,74.7087,74.4277,74.4471,44562.0
2023-04-12 15:20:00,76.84,76.89,76.75,76.78,93623.0,74.4471,74.4956,74.3599,74.389,93623.0
2023-04-12 15:30:00,76.78,76.87,76.71,76.74,161599.0,74.389,74.4762,74.3212,74.3502,161599.0
2023-04-12 15:40:00,76.73,76.74,76.46,76.47,144354.0,74.3405,74.3502,74.0789,74.0886,144354.0
2023-04-12 15:50:00,76.47,76.73,76.47,76.71,400605.0,74.0886,74.3405,74.0886,74.3212,400605.0
2023-04-13 09:30:00,77.01,77.17,76.7,76.72,98509.0,74.6118,74.7668,74.3115,74.3308,98509.0
2023-04-13 09:40:00,76.7,76.74,76.54,76.65,53615.0,74.3115,74.3502,74.1565,74.263,53615.0
2023-04-13 09:50:00,76.65,76.95,76.64,76.85,55589.0,74.263,74.5537,74.2533,74.4568,55589.0
2023-04-13 10:00:00,76.88,76.9,76.77,76.82,51188.0,74.4859,74.5052,74.3793,74.4277,51188.0
2023-04-13 10:10:00,76.82,76.94,76.75,76.88,70727.0,74.4277,74.544,74.3599,74.4859,70727.0
2023-04-13 10:20:00,76.87,77.08,76.86,77.06,81248.0,74.4762,74.6796,74.4665,74.6603,81248.0
2023-04-13 10:30:00,77.07,77.1,76.93,76.94,61639.0,74.6699,74.699,74.5343,74.544,61639.0
2023-04-13 10:40:00,76.94,76.94,76.79,76.81,46194.0,74.544,74.544,74.3987,74.418,46194.0
2023-04-13 10:50:00,76.81,76.9,76.8,76.82,83581.0,74.418,74.5052,74.4084,74.4277,83581.0
2023-04-13 11:00:00,76.83,76.92,76.75,76.79,105813.0,74.4374,74.5246,74.3599,74.3987,105813.0
2023-04-13 11:10:00,76.78,76.81,76.69,76.7,53094.0,74.389,74.418,74.3018,74.3115,53094.0
2023-04-13 11:20:00,76.71,76.85,76.71,76.83,64956.0,74.3212,74.4568,74.3212,74.4374,64956.0
2023-04-13 11:30:00,76.83,76.84,76.7,76.72,73722.0,74.4374,74.4471,74.3115,74.3308,73722.0
2023-04-13 11:40:00,76.72,76.77,76.7,76.77,43809.0,74.3308,74.3793,74.3115,74.3793,43809.0
2023-04-13 11:50:00,76.76,76.98,76.73,76.95,63145.0,74.3696,74.5827,74.3405,74.5537,63145.0
2023-04-13 12:00:00,76.97,77.11,76.85,77.01,150774.0,74.5731,74.7087,74.4568,74.6118,150774.0
2023-04-13 12:10:00,77.0,77.01,76.88,76.92,49375.0,74.6021,74.6118,74.4859,74.5246,49375.0
2023-04-13 12:20:00,76.92,77.11,76.87,77.11,21614.0,74.5246,74.7087,74.4762,74.7087,21614.0
2023-04-13 12:30:00,77.11,77.12,76.93,76.95,34470.0,74.7087,74.7184,74.5343,74.5537,34470.0
2023-04-13 12:40:00,76.95,76.99,76.86,76.88,21821.0,74.5537,74.5924,74.4665,74.4859,21821.0
2023-04-13 12:50:00,76.88,76.91,76.85,76.88,19391.0,74.4859,74.5149,74.4568,74.4859,19391.0
2023-04-13 13:00:00,76.87,76.9,76.83,76.9,17128.0,74.4762,74.5052,74.4374,74.5052,17128.0
2023-04-13 13:10:00,76.9,76.95,76.89,76.91,34969.0,74.5052,74.5537,74.4956,74.5149,34969.0
2023-04-13 13:20:00,76.92,76.92,76.84,76.87,23244.0,74.5246,74.5246,74.4471,74.4762,23244.0
2023-04-13 13:30:00,76.87,76.9,76.82,76.88,24803.0,74.4762,74.5052,74.4277,74.4859,24803.0
2023-04-13 13:40:00,76.89,76.93,76.88,76.91,59503.0,74.4956,74.5343,74.4859,74.5149,59503.0
2023-04-13 13:50:00,76.91,77.02,76.9,76.99,49873.0,74.5149,74.6215,74.5052,74.5924,49873.0
2023-04-13 14:00:00,77.0,77.06,76.96,77.05,39144.0,74.6021,74.6603,74.5634,74.6506,39144.0
2023-04-13 14:10:00,77.05,77.18,77.04,77.17,41558.0,74.6506,74.7765,74.6409,74.7668,41558.0
2023-04-13 14:20:00,77.17,77.19,77.13,77.17,39714.0,74.7668,74.7862,74.7281,74.7668,39714.0
2023-04-13 14:30:00,77.18,77.3,77.16,77.24,34543.0,74.7765,74.8928,74.7571,74.8347,34543.0
2023-04-13 14:40:00,77.24,77.37,77.22,77.36,32826.0,74.8347,74.9606,74.8153,74.9509,32826.0
2023-04-13 14:50:00,77.36,77.43,77.31,77.39,60748.0,74.9509,75.0187,74.9025,74.98,60748.0
2023-04-13 15:00:00,77.4,77.43,77.15,77.19,400176.0,74.9897,75.0187,74.7475,74.7862,400176.0
2023-04-13 15:10:00,77.19,77.2,77.08,77.09,138253.0,74.7862,74.7959,74.6796,74.6893,138253.0
2023-04-13 15:20:00,77.09,77.16,77.0,77.07,439533.0,74.6893,74.7571,74.6021,74.6699,439533.0
2023-04-13 15:30:00,77.08,77.08,76.96,77.0,134745.0,74.6796,74.6796,74.5634,74.6021,134745.0
2023-04-13 15:40:00,77.0,77.07,76.96,76.99,131824.0,74.6021,74.6699,74.5634,74.5924,131824.0
2023-04-13 15:50:00,77.0,77.22,76.93,77.22,466642.0,74.6021,74.8153,74.5343,74.8153,466642.0
2023-04-14 09:30:00,77.22,77.57,77.22,77.5,137385.0,74.8153,75.1544,74.8153,75.0866,137385.0
2023-04-14 09:40:00,77.51,78.0,77.5,77.97,88544.0,75.0962,75.571,75.0866,75.5419,88544.0
2023-04-14 09:50:00,77.98,78.1,77.92,77.93,67992.0,75.5516,75.6679,75.4935,75.5032,67992.0
2023-04-14 10:00:00,77.92,77.99,77.58,77.65,48222.0,75.4935,75.5613,75.1641,75.2319,48222.0
2023-04-14 10:10:00,77.66,77.7,77.28,77.32,34640.0,75.2416,75.2803,74.8734,74.9122,34640.0
2023-04-14 10:20:00,77.33,77.35,77.17,77.23,37026.0,74.9218,74.9412,74.7668,74.825,37026.0
2023-04-14 10:30:00,77.24,77.38,77.17,77.38,53064.0,74.8347,74.9703,74.7668,74.9703,53064.0
2023-04-14 10:40:00,77.39,77.39,77.19,77.27,62541.0,74.98,74.98,74.7862,74.8637,62541.0
2023-04-14 10:50:00,77.26,77.29,77.07,77.12,36421.0,74.854,74.8831,74.6699,74.7184,36421.0
2023-04-14 11:00:00,77.13,77.14,76.96,77.0,34750.0,74.7281,74.7378,74.5634,74.6021,34750.0
2023-04-14 11:10:00,77.01,77.08,76.85,76.86,46707.0,74.6118,74.6796,74.4568,74.4665,46707.0
2023-04-14 11:20:00,76.86,76.87,76.73,76.79,43743.0,74.4665,74.4762,74.3405,74.3987,43743.0
2023-04-14 11:30:00,76.79,76.9,76.77,76.86,39634.0,74.3987,74.5052,74.3793,74.4665,39634.0
2023-04-14 11:40:00,76.85,76.9,76.75,76.76,40375.0,74.4568,74.5052,74.3599,74.3696,40375.0
2023-04-14 11:50:00,76.75,76.89,76.73,76.87,28881.0,74.3599,74.4956,74.3405,74.4762,28881.0
2023-04-14 12:00:00,76.88,76.94,76.8,76.83,48646.0,74.4859,74.544,74.4084,74.4374,48646.0
2023-04-14 12:10:00,76.83,76.93,76.76,76.92,35063.0,74.4374,74.5343,74.3696,74.5246,35063.0
2023-04-14 12:20:00,76.92,76.94,76.84,76.86,23490.0,74.5246,74.544,74.4471,74.4665,23490.0
2023-04-14 12:30:00,76.86,76.89,76.78,76.81,72928.0,74.4665,74.4956,74.389,74.418,72928.0
2023-04-14 12:40:00,76.81,76.82,76.63,76.67,31049.0,74.418,74.4277,74.2436,74.2824,31049.0
2023-04-14 12:50:00,76.67,76.68,76.6,76.64,19774.0,74.2824,74.2921,74.2146,74.2533,19774.0
2023-04-14 13:00:00,76.66,76.88,76.66,76.85,24821.0,74.2727,74.4859,74.2727,74.4568,24821.0
2023-04-14 13:10:00,76.86,77.04,76.86,77.04,26367.0,74.4665,74.6409,74.4665,74.6409,26367.0
2023-04-14 13:20:00,77.02,77.02,76.8,76.81,16107.0,74.6215,74.6215,74.4084,74.418,16107.0
2023-04-14 13:30:00,76.8,76.8,76.72,76.77,22346.0,74.4084,74.4084,74.3308,74.3793,22346.0
2023-04-14 13:40:00,76.77,76.84,76.71,76.8,21945.0,74.3793,74.4471,74.3212,74.4084,21945.0
2023-04-14 13:50:00,76.81,76.9,76.81,76.87,16940.0,74.418,74.5052,74.418,74.4762,16940.0
2023-04-14 14:00:00,76.88,77.0,76.83,76.99,36582.0,74.4859,74.6021,74.4374,74.5924,36582.0
2023-04-14 14:10:00,76.99,77.01,76.93,76.97,50282.0,74.5924,74.6118,74.5343,74.5731,50282.0
2023-04-14 14:20:00,76.97,77.04,76.95,77.02,41454.0,74.5731,74.6409,74.5537,74.6215,41454.0
2023-04-14 14:30:00,77.02,77.08,76.98,77.03,61307.0,74.6215,74.6796,74.5827,74.6312,61307.0
2023-04-14 14:40:00,77.03,77.1,76.95,77.1,23566.0,74.6312,74.699,74.5537,74.699,23566.0
2023-04-14 14:50:00,77.11,77.13,77.06,77.13,32949.0,74.7087,74.7281,74.6603,74.7281,32949.0
2023-04-14 15:00:00,77.13,77.15,77.05,77.06,53143.0,74.7281,74.7475,74.6506,74.6603,53143.0
2023-04-14 15:10:00,77.06,77.1,76.95,76.97,56916.0,74.6603,74.699,74.5537,74.5731,56916.0
2023-04-14 15:20:00,76.97,77.13,76.96,77.08,49524.0,74.5731,74.7281,74.5634,74.6796,49524.0
2023-04-14 15:30:00,77.08,77.09,76.99,77.06,57913.0,74.6796,74.6893,74.5924,74.6603,57913.0
2023-04-14 15:40:00,77.07,77.14,76.98,77.03,329403.0,74.6699,74.7378,74.5827,74.6312,329403.0
2023-04-14 15:50:00,77.04,77.21,76.98,77.18,462299.0,74.6409,74.8056,74.5827,74.7765,462299.0
2023-04-17 09:30:00,77.45,77.54,76.99,77.13,98272.0,75.0381,75.1253,74.5924,74.7281,98272.0
2023-04-17 09:40:00,77.13,77.14,76.97,77.14,49967.0,74.7281,74.7378,74.5731,74.7378,49967.0
2023-04-17 09:50:00,77.15,77.47,77.14,77.38,56777.0,74.7475,75.0575,74.7378,74.9703,56777.0
2023-04-17 10:00:00,77.4,77.46,77.29,77.31,54782.0,74.9897,75.0478,74.8831,74.9025,54782.0
2023-04-17 10:10:00,77.3,77.37,77.23,77.36,30393.0,74.8928,74.9606,74.825,74.9509,30393.0
2023-04-17 10:20:00,77.38,77.52,77.36,77.47,41976.0,74.9703,75.1059,74.9509,75.0575,41976.0
2023-04-17 10:30:00,77.48,77.61,77.27,77.32,44007.0,75.0672,75.1931,74.8637,74.9122,44007.0
2023-04-17 10:40:00,77.31,77.42,77.27,77.42,41312.0,74.9025,75.009,74.8637,75.009,41312.0
2023-04-17 10:50:00,77.42,77.44,77.19,77.27,51556.0,75.009,75.0284,74.7862,74.8637,51556.0
2023-04-17 11:00:00,77.27,77.33,77.24,77.27,49479.0,74.8637,74.9218,74.8347,74.8637,49479.0
2023-04-17 11:10:00,77.26,77.34,77.2,77.26,50833.0,74.854,74.9315,74.7959,74.854,50833.0
2023-04-17 11:20:00,77.27,77.41,77.27,77.28,30726.0,74.8637,74.9994,74.8637,74.8734,30726.0
2023-04-17 11:30:00,77.29,77.29,77.18,77.22,37176.0,74.8831,74.8831,74.7765,74.8153,37176.0
2023-04-17 11:40:00,77.22,77.23,77.11,77.17,45704.0,74.8153,74.825,74.7087,74.7668,45704.0
2023-04-17 11:50:00,77.16,77.27,77.16,77.23,44380.0,74.7571,74.8637,74.7571,74.825,44380.0
2023-04-17 12:00:00,77.23,77.32,77.21,77.3,33687.0,74.825,74.9122,74.8056,74.8928,33687.0
2023-04-17 12:10:00,77.3,77.34,77.18,77.19,56412.0,74.8928,74.9315,74.7765,74.7862,56412.0
2023-04-17 12:20:00,77.19,77.19,77.09,77.13,32211.0,74.7862,74.7862,74.6893,74.7281,32211.0
2023-04-17 12:30:00,77.15,77.18,77.12,77.17,24783.0,74.7475,74.7765,74.7184,74.7668,24783.0
2023-04-17 12:40:00,77.17,77.28,77.17,77.21,26528.0,74.7668,74.8734,74.7668,74.8056,26528.0
2023-04-17 12:50:00,77.2,77.28,77.18,77.19,30656.0,74.7959,74.8734,74.7765,74.7862,30656.0
2023-04-17 13:00:00,77.2,77.23,77.17,77.19,26469.0,74.7959,74.825,74.7668,74.7862,26469.0
2023-04-17 13:10:00,77.19,77.33,77.18,77.31,32244.0,74.7862,74.9218,74.7765,74.9025,32244.0
2023-04-17 13:20:00,77.31,77.32,77.25,77.29,27448.0,74.9025,74.9122,74.8443,74.8831,27448.0
2023-04-17 13:30:00,77.29,77.31,77.26,77.3,26080.0,74.8831,74.9025,74.854,74.8928,26080.0
2023-04-17 13:40:00,77.29,77.3,77.23,77.26,22874.0,74.8831,74.8928,74.825,74.854,22874.0
2023-04-17 13:50:00,77.26,77.26,77.18,77.21,31882.0,74.854,74.854,74.7765,74.8056,31882.0
2023-04-17 14:00:00,77.2,77.23,77.14,77.2,36756.0,74.7959,74.825,74.7378,74.7959,36756.0
2023-04-17 14:10:00,77.2,77.25,77.17,77.25,32911.0,74.7959,74.8443,74.7668,74.8443,32911.0
2023-04-17 14:20:00,77.25,77.29,77.19,77.2,37086.0,74.8443,74.8831,74.7862,74.7959,37086.0
2023-04-17 14:30:00,77.2,77.24,77.16,77.23,28765.0,74.7959,74.8347,74.7571,74.825,28765.0
2023-04-17 14:40:00,77.24,77.45,77.24,77.42,34107.0,74.8347,75.0381,74.8347,75.009,34107.0
2023-04-17 14:50:00,77.43,77.48,77.41,77.46,33706.0,75.0187,75.0672,74.9994,75.0478,33706.0
2023-04-17 15:00:00,77.45,77.53,77.44,77.53,40077.0,75.0381,75.1156,75.0284,75.1156,40077.0
2023-04-17 15:10:00,77.53,77.55,77.45,77.47,44051.0,75.1156,75.135,75.0381,75.0575,44051.0
2023-04-17 15:20:00,77.47,77.51,77.38,77.45,57142.0,75.0575,75.0962,74.9703,75.0381,57142.0
2023-04-17 15:30:00,77.45,77.47,77.32,77.34,73962.0,75.0381,75.0575,74.9122,74.9315,73962.0
2023-04-17 15:40:00,77.34,77.41,77.29,77.39,103965.0,74.9315,74.9994,74.8831,74.98,103965.0
2023-04-17 15:50:00,77.39,77.63,77.39,77.62,390483.0,74.98,75.2125,74.98,75.2028,390483.0
2023-04-18 09:30:00,77.69,78.05,77.65,77.91,65891.0,75.2706,75.6194,75.2319,75.4838,65891.0
2023-04-18 09:40:00,77.93,77.93,77.48,77.48,60543.0,75.5032,75.5032,75.0672,75.0672,60543.0
2023-04-18 09:50:00,77.47,77.56,77.43,77.51,33927.0,75.0575,75.1447,75.0187,75.0962,33927.0
2023-04-18 10:00:00,77.53,77.65,77.5,77.62,58305.0,75.1156,75.2319,75.0866,75.2028,58305.0
2023-04-18 10:10:00,77.62,77.74,77.55,77.72,35682.0,75.2028,75.3191,75.135,75.2997,35682.0
2023-04-18 10:20:00,77.73,77.83,77.66,77.69,32588.0,75.3094,75.4063,75.2416,75.2706,32588.0
2023-04-18 10:30:00,77.69,77.82,77.61,77.81,38245.0,75.2706,75.3966,75.1931,75.3869,38245.0
2023-04-18 10:40:00,77.81,77.96,77.81,77.95,26571.0,75.3869,75.5322,75.3869,75.5225,26571.0
2023-04-18 10:50:00,77.94,77.97,77.79,77.79,37520.0,75.5129,75.5419,75.3675,75.3675,37520.0
2023-04-18 11:00:00,77.8,77.91,77.8,77.84,32792.0,75.3772,75.4838,75.3772,75.416,32792.0
2023-04-18 11:10:00,77.83,77.88,77.7,77.75,38247.0,75.4063,75.4547,75.2803,75.3288,38247.0
2023-04-18 11:20:00,77.74,77.8,77.71,77.8,25871.0,75.3191,75.3772,75.29,75.3772,25871.0
2023-04-18 11:30:00,77.81,77.89,77.72,77.73,28876.0,75.3869,75.4644,75.2997,75.3094,28876.0
2023-04-18 11:40:00,77.7,77.82,77.7,77.78,25103.0,75.2803,75.3966,75.2803,75.3578,25103.0
2023-04-18 11:50:00,77.79,77.8,77.74,77.79,29483.0,75.3675,75.3772,75.3191,75.3675,29483.0
2023-04-18 12:00:00,77.78,77.98,77.77,77.96,45858.0,75.3578,75.5516,75.3481,75.5322,45858.0
2023-04-18 12:10:00,77.95,78.0,77.84,77.89,29877.0,75.5225,75.571,75.416,75.4644,29877.0
2023-04-18 12:20:00,77.89,77.91,77.84,77.89,27831.0,75.4644,75.4838,75.416,75.4644,27831.0
2023-04-18 12:30:00,77.9,77.93,77.86,77.86,19354.0,75.4741,75.5032,75.4353,75.4353,19354.0
2023-04-18 12:40:00,77.86,77.86,77.73,77.77,33509.0,75.4353,75.4353,75.3094,75.3481,33509.0
2023-04-18 12:50:00,77.77,77.77,77.64,77.66,42518.0,75.3481,75.3481,75.2222,75.2416,42518.0
2023-04-18 13:00:00,77.67,77.76,77.61,77.75,45235.0,75.2513,75.3385,75.1931,75.3288,45235.0
2023-04-18 13:10:00,77.76,77.79,77.56,77.56,24163.0,75.3385,75.3675,75.1447,75.1447,24163.0
2023-04-18 13:20:00,77.56,77.56,77.43,77.49,43628.0,75.1447,75.1447,75.0187,75.0769,43628.0
2023-04-18 13:30:00,77.5,77.75,77.49,77.73,50644.0,75.0866,75.3288,75.0769,75.3094,50644.0
2023-04-18 13:40:00,77.72,77.81,77.71,77.72,29672.0,75.2997,75.3869,75.29,75.2997,29672.0
2023-04-18 13:50:00,77.73,77.75,77.64,77.67,37515.0,75.3094,75.3288,75.2222,75.2513,37515.0
2023-04-18 14:00:00,77.67,77.74,77.66,77.73,38874.0,75.2513,75.3191,75.2416,75.3094,38874.0
2023-04-18 14:10:00,77.73,77.78,77.67,77.74,36336.0,75.3094,75.3578,75.2513,75.3191,36336.0
2023-04-18 14:20:00,77.73,77.88,77.72,77.83,66344.0,75.3094,75.4547,75.2997,75.4063,66344.0
2023-04-18 14:30:00,77.83,77.84,77.78,77.83,41425.0,75.4063,75.416,75.3578,75.4063,41425.0
2023-04-18 14:40:00,77.83,77.87,77.73,77.78,43727.0,75.4063,75.445,75.3094,75.3578,43727.0
2023-04-18 14:50:00,77.78,77.82,77.72,77.81,50088.0,75.3578,75.3966,75.2997,75.3869,50088.0
2023-04-18 15:00:00,77.81,77.88,77.79,77.84,43499.0,75.3869,75.4547,75.3675,75.416,43499.0
2023-04-18 15:10:00,77.85,77.86,77.8,77.81,48629.0,75.4257,75.4353,75.3772,75.3869,48629.0
2023-04-18 15:20:00,77.82,77.82,77.7,77.77,84582.0,75.3966,75.3966,75.2803,75.3481,84582.0
2023-04-18 15:30:00,77.77,77.82,77.68,77.7,62040.0,75.3481,75.3966,75.2609,75.2803,62040.0
2023-04-18 15:40:00,77.7,77.76,77.67,77.7,93707.0,75.2803,75.3385,75.2513,75.2803,93707.0
2023-04-18 15:50:00,77.7,77.83,77.63,77.76,240125.0,75.2803,75.4063,75.2125,75.3385,240125.0
2023-04-19 09:30:00,77.61,77.78,77.47,77.77,84626.0,75.1931,75.3578,75.0575,75.3481,84626.0
2023-04-19 09:40:00,77.78,77.81,77.59,77.65,31196.0,75.3578,75.3869,75.1738,75.2319,31196.0
2023-04-19 09:50:00,77.66,77.69,77.58,77.66,22733.0,75.2416,75.2706,75.1641,75.2416,22733.0
2023-04-19 10:00:00,77.67,77.81,77.67,77.8,37648.0,75.2513,75.3869,75.2513,75.3772,37648.0
2023-04-19 10:10:00,77.8,77.95,77.79,77.83,42575.0,75.3772,75.5225,75.3675,75.4063,42575.0
2023-04-19 10:20:00,77.82,77.9,77.81,77.85,30377.0,75.3966,75.4741,75.3869,75.4257,30377.0
2023-04-19 10:30:00,77.84,77.93,77.8,77.83,71381.0,75.416,75.5032,75.3772,75.4063,71381.0
2023-04-19 10:40:00,77.83,77.89,77.78,77.85,48833.0,75.4063,75.4644,75.3578,75.4257,48833.0
2023-04-19 10:50:00,77.86,77.92,77.84,77.86,29508.0,75.4353,75.4935,75.416,75.4353,29508.0
2023-04-19 11:00:00,77.86,77.88,77.76,77.85,34293.0,75.4353,75.4547,75.3385,75.4257,34293.0
2023-04-19 11:10:00,77.84,77.85,77.69,77.72,32063.0,75.416,75.4257,75.2706,75.2997,32063.0
2023-04-19 11:20:00,77.72,77.78,77.69,77.77,25173.0,75.2997,75.3578,75.2706,75.3481,25173.0
2023-04-19 11:30:00,77.75,77.88,77.75,77.88,35347.0,75.3288,75.4547,75.3288,75.4547,35347.0
2023-04-19 11:40:00,77.88,77.89,77.82,77.87,37656.0,75.4547,75.4644,75.3966,75.445,37656.0
2023-04-19 11:50:00,77.88,77.96,77.88,77.92,34881.0,75.4547,75.5322,75.4547,75.4935,34881.0
2023-04-19 12:00:00,77.91,77.94,77.84,77.87,18803.0,75.4838,75.5129,75.416,75.445,18803.0
2023-04-19 12:10:00,77.88,77.92,77.85,77.9,20139.0,75.4547,75.4935,75.4257,75.4741,20139.0
2023-04-19 12:20:00,77.9,77.94,77.87,77.93,14495.0,75.4741,75.5129,75.445,75.5032,14495.0
2023-04-19 12:30:00,77.92,77.98,77.9,77.91,17051.0,75.4935,75.5516,75.4741,75.4838,17051.0
2023-04-19 12:40:00,77.9,77.95,77.89,77.92,14148.0,75.4741,75.5225,75.4644,75.4935,14148.0
2023-04-19 12:50:00,77.93,77.97,77.87,77.93,17984.0,75.5032,75.5419,75.445,75.5032,17984.0
2023-04-19 13:00:00,77.95,77.95,77.89,77.91,23191.0,75.5225,75.5225,75.4644,75.4838,23191.0
2023-04-19 13:10:00,77.92,77.99,77.87,77.87,20319.0,75.4935,75.5613,75.445,75.445,20319.0
2023-04-19 13:20:00,77.88,77.95,77.85,77.94,14476.0,75.4547,75.5225,75.4257,75.5129,14476.0
2023-04-19 13:30:00,77.94,77.96,77.82,77.83,18885.0,75.5129,75.5322,75.3966,75.4063,18885.0
2023-04-19 13:40:00,77.83,77.93,77.82,77.93,20095.0,75.4063,75.5032,75.3966,75.5032,20095.0
2023-04-19 13:50:00,77.92,77.98,77.91,77.96,26758.0,75.4935,75.5516,75.4838,75.5322,26758.0
2023-04-19 14:00:00,77.97,78.03,77.9,77.92,27103.0,75.5419,75.6,75.4741,75.4935,27103.0
2023-04-19 14:10:00,77.91,77.95,77.87,77.87,28898.0,75.4838,75.5225,75.445,75.445,28898.0
2023-04-19 14:20:00,77.88,77.93,77.84,77.93,24384.0,75.4547,75.5032,75.416,75.5032,24384.0
2023-04-19 14:30:00,77.94,77.97,77.87,77.9,29828.0,75.5129,75.5419,75.445,75.4741,29828.0
2023-04-19 14:40:00,77.9,77.95,77.89,77.95,20050.0,75.4741,75.5225,75.4644,75.5225,20050.0
2023-04-19 14:50:00,77.95,77.95,77.88,77.92,22996.0,75.5225,75.5225,75.4547,75.4935,22996.0
2023-04-19 15:00:00,77.92,77.97,77.87,77.95,26772.0,75.4935,75.5419,75.445,75.5225,26772.0
2023-04-19 15:10:00,77.96,78.0,77.93,77.96,47491.0,75.5322,75.571,75.5032,75.5322,47491.0
2023-04-19 15:20:00,77.95,78.0,77.94,77.97,47074.0,75.5225,75.571,75.5129,75.5419,47074.0
2023-04-19 15:30:00,77.97,77.99,77.91,77.99,74641.0,75.5419,75.5613,75.4838,75.5613,74641.0
2023-04-19 15:40:00,78.0,78.03,77.86,77.9,75177.0,75.571,75.6,75.4353,75.4741,75177.0
2023-04-19 15:50:00,77.9,78.04,77.88,78.0,232921.0,75.4741,75.6097,75.4547,75.571,232921.0
2023-04-20 09:30:00,77.99,78.34,77.75,78.22,106970.0,75.5613,75.9004,75.3288,75.7841,106970.0
2023-04-20 09:40:00,78.22,78.31,78.12,78.17,40095.0,75.7841,75.8713,75.6872,75.7357,40095.0
2023-04-20 09:50:00,78.16,78.35,78.14,78.35,48256.0,75.726,75.9101,75.7066,75.9101,48256.0
2023-04-20 10:00:00,78.34,78.54,78.31,78.52,63695.0,75.9004,76.0942,75.8713,76.0748,63695.0
2023-04-20 10:10:00,78.52,78.66,78.45,78.65,101872.0,76.0748,76.2104,76.007,76.2007,101872.0
2023-04-20 10:20:00,78.64,78.85,78.64,78.81,63481.0,76.1911,76.3945,76.1911,76.3558,63481.0
2023-04-20 10:30:00,78.8,78.89,78.72,78.79,66593.0,76.3461,76.4333,76.2686,76.3364,66593.0
2023-04-20 10:40:00,78.77,79.0,78.77,78.97,56149.0,76.317,76.5398,76.317,76.5108,56149.0
2023-04-20 10:50:00,78.97,79.06,78.86,78.91,69381.0,76.5108,76.598,76.4042,76.4526,69381.0
2023-04-20 11:00:00,78.92,79.12,78.92,79.11,35873.0,76.4623,76.6561,76.4623,76.6464,35873.0
2023-04-20 11:10:00,79.12,79.21,79.03,79.06,51447.0,76.6561,76.7433,76.5689,76.598,51447.0
2023-04-20 11:20:00,79.06,79.15,79.05,79.09,68338.0,76.598,76.6852,76.5883,76.627,68338.0
2023-04-20 11:30:00,79.09,79.09,78.95,79.02,66508.0,76.627,76.627,76.4914,76.5592,66508.0
2023-04-20 11:40:00,79.02,79.06,78.9,78.92,46788.0,76.5592,76.598,76.443,76.4623,46788.0
2023-04-20 11:50:00,78.93,78.99,78.82,78.87,124623.0,76.472,76.5302,76.3654,76.4139,124623.0
2023-04-20 12:00:00,78.87,78.92,78.76,78.89,36802.0,76.4139,76.4623,76.3073,76.4333,36802.0
2023-04-20 12:10:00,78.88,78.97,78.87,78.92,31547.0,76.4236,76.5108,76.4139,76.4623,31547.0
2023-04-20 12:20:00,78.92,78.99,78.87,78.97,44654.0,76.4623,76.5302,76.4139,76.5108,44654.0
2023-04-20 12:30:00,78.97,78.98,78.84,78.88,43168.0,76.5108,76.5205,76.3848,76.4236,43168.0
2023-04-20 12:40:00,78.87,78.9,78.83,78.84,23663.0,76.4139,76.443,76.3751,76.3848,23663.0
2023-04-20 12:50:00,78.83,78.84,78.74,78.77,32664.0,76.3751,76.3848,76.2879,76.317,32664.0
2023-04-20 13:00:00,78.78,78.78,78.7,78.76,91725.0,76.3267,76.3267,76.2492,76.3073,91725.0
2023-04-20 13:10:00,78.75,78.78,78.71,78.72,33467.0,76.2976,76.3267,76.2589,76.2686,33467.0
2023-04-20 13:20:00,78.73,78.76,78.68,78.74,29121.0,76.2783,76.3073,76.2298,76.2879,29121.0
2023-04-20 13:30:00,78.75,78.86,78.75,78.85,24266.0,76.2976,76.4042,76.2976,76.3945,24266.0
2023-04-20 13:40:00,78.86,78.89,78.82,78.87,24147.0,76.4042,76.4333,76.3654,76.4139,24147.0
2023-04-20 13:50:00,78.87,78.91,78.81,78.86,24931.0,76.4139,76.4526,76.3558,76.4042,24931.0
2023-04-20 14:00:00,78.85,78.86,78.7,78.79,35265.0,76.3945,76.4042,76.2492,76.3364,35265.0
2023-04-20 14:10:00,78.8,78.8,78.72,78.75,27148.0,76.3461,76.3461,76.2686,76.2976,27148.0
2023-04-20 14:20:00,78.75,78.75,78.66,78.71,40918.0,76.2976,76.2976,76.2104,76.2589,40918.0
2023-04-20 14:30:00,78.72,78.73,78.54,78.61,119803.0,76.2686,76.2783,76.0942,76.162,119803.0
2023-04-20 14:40:00,78.62,78.74,78.59,78.7,56380.0,76.1717,76.2879,76.1426,76.2492,56380.0
2023-04-20 14:50:00,78.71,78.8,78.71,78.78,27279.0,76.2589,76.3461,76.2589,76.3267,27279.0
2023-04-20 15:00:00,78.78,78.84,78.7,78.73,35199.0,76.3267,76.3848,76.2492,76.2783,35199.0
2023-04-20 15:10:00,78.72,78.72,78.57,78.63,45028.0,76.2686,76.2686,76.1232,76.1814,45028.0
2023-04-20 15:20:00,78.61,78.7,78.55,78.61,70009.0,76.162,76.2492,76.1039,76.162,70009.0
2023-04-20 15:30:00,78.62,78.82,78.62,78.81,68611.0,76.1717,76.3654,76.1717,76.3558,68611.0
2023-04-20 15:40:00,78.81,78.84,78.68,78.72,143692.0,76.3558,76.3848,76.2298,76.2686,143692.0
2023-04-20 15:50:00,78.71,79.09,78.67,79.09,426801.0,76.2589,76.627,76.2201,76.627,426801.0
2023-04-21 09:30:00,79.43,79.71,79.32,79.46,160365.0,76.9565,77.2277,76.8499,76.9855,160365.0
2023-04-21 09:40:00,79.48,79.54,79.41,79.42,41828.0,77.0049,77.063,76.9371,76.9468,41828.0
2023-04-21 09:50:00,79.43,79.47,79.23,79.26,37603.0,76.9565,76.9952,76.7627,76.7917,37603.0
2023-04-21 10:00:00,79.26,79.26,79.0,79.08,43408.0,76.7917,76.7917,76.5398,76.6174,43408.0
2023-04-21 10:10:00,79.08,79.2,79.01,79.19,60493.0,76.6174,76.7336,76.5495,76.7239,60493.0
2023-04-21 10:20:00,79.19,79.32,79.19,79.21,73993.0,76.7239,76.8499,76.7239,76.7433,73993.0
2023-04-21 10:30:00,79.22,79.3,79.12,79.13,39394.0,76.753,76.8305,76.6561,76.6658,39394.0
2023-04-21 10:40:00,79.14,79.17,78.91,78.94,52277.0,76.6755,76.7045,76.4526,76.4817,52277.0
2023-04-21 10:50:00,78.96,79.01,78.82,78.91,60690.0,76.5011,76.5495,76.3654,76.4526,60690.0
2023-04-21 11:00:00,78.91,78.99,78.83,78.95,38507.0,76.4526,76.5302,76.3751,76.4914,38507.0
2023-04-21 11:10:00,78.95,78.96,78.88,78.93,32884.0,76.4914,76.5011,76.4236,76.472,32884.0
2023-04-21 11:20:00,78.92,79.01,78.89,78.91,29773.0,76.4623,76.5495,76.4333,76.4526,29773.0
2023-04-21 11:30:00,78.91,78.92,78.83,78.89,40786.0,76.4526,76.4623,76.3751,76.4333,40786.0
2023-04-21 11:40:00,78.9,78.95,78.77,78.78,41149.0,76.443,76.4914,76.317,76.3267,41149.0
2023-04-21 11:50:00,78.78,78.95,78.78,78.93,30304.0,76.3267,76.4914,76.3267,76.472,30304.0
2023-04-21 12:00:00,78.94,78.96,78.86,78.88,27757.0,76.4817,76.5011,76.4042,76.4236,27757.0
2023-04-21 12:10:00,78.88,78.91,78.84,78.88,36983.0,76.4236,76.4526,76.3848,76.4236,36983.0
2023-04-21 12:20:00,78.88,78.89,78.79,78.8,34320.0,76.4236,76.4333,76.3364,76.3461,34320.0
2023-04-21 12:30:00,78.81,78.87,78.74,78.85,73916.0,76.3558,76.4139,76.2879,76.3945,73916.0
2023-04-21 12:40:00,78.85,78.91,78.83,78.87,20147.0,76.3945,76.4526,76.3751,76.4139,20147.0
2023-04-21 12:50:00,78.86,78.88,78.79,78.81,32012.0,76.4042,76.4236,76.3364,76.3558,32012.0
2023-04-21 13:00:00,78.81,78.93,78.79,78.92,22007.0,76.3558,76.472,76.3364,76.4623,22007.0
2023-04-21 13:10:00,78.92,78.99,78.91,78.95,20824.0,76.4623,76.5302,76.4526,76.4914,20824.0
2023-04-21 13:20:00,78.95,79.03,78.94,79.02,20321.0,76.4914,76.5689,76.4817,76.5592,20321.0
2023-04-21 13:30:00,79.03,79.08,79.01,79.02,35429.0,76.5689,76.6174,76.5495,76.5592,35429.0
2023-04-21 13:40:00,79.03,79.08,79.0,79.04,48616.0,76.5689,76.6174,76.5398,76.5786,48616.0
2023-04-21 13:50:00,79.04,79.05,78.91,78.95,44728.0,76.5786,76.5883,76.4526,76.4914,44728.0
2023-04-21 14:00:00,78.95,78.97,78.91,78.91,29467.0,76.4914,76.5108,76.4526,76.4526,29467.0
2023-04-21 14:10:00,78.91,78.95,78.87,78.87,37253.0,76.4526,76.4914,76.4139,76.4139,37253.0
2023-04-21 14:20:00,78.87,78.89,78.81,78.82,31531.0,76.4139,76.4333,76.3558,76.3654,31531.0
2023-04-21 14:30:00,78.83,78.86,78.77,78.81,25752.0,76.3751,76.4042,76.317,76.3558,25752.0
2023-04-21 14:40:00,78.81,78.82,78.62,78.66,37083.0,76.3558,76.3654,76.1717,76.2104,37083.0
2023-04-21 14:50:00,78.66,78.66,78.53,78.6,67319.0,76.2104,76.2104,76.0845,76.1523,67319.0
2023-04-21 15:00:00,78.59,78.62,78.51,78.55,104965.0,76.1426,76.1717,76.0651,76.1039,104965.0
2023-04-21 15:10:00,78.55,78.57,78.47,78.48,60462.0,76.1039,76.1232,76.0263,76.036,60462.0
2023-04-21 15:20:00,78.48,78.52,78.45,78.51,64485.0,76.036,76.0748,76.007,76.0651,64485.0
2023-04-21 15:30:00,78.51,78.53,78.46,78.46,93577.0,76.0651,76.0845,76.0167,76.0167,93577.0
2023-04-21 15:40:00,78.47,78.52,78.39,78.4,134772.0,76.0263,76.0748,75.9488,75.9585,134772.0
2023-04-21 15:50:00,78.41,78.48,78.36,78.44,649225.0,75.9682,76.036,75.9198,75.9973,649225.0
2023-04-24 09:30:00,78.8,78.89,78.43,78.52,155208.0,76.3461,76.4333,75.9876,76.0748,155208.0
2023-04-24 09:40:00,78.51,78.83,78.51,78.77,89583.0,76.0651,76.3751,76.0651,76.317,89583.0
2023-04-24 09:50:00,78.76,78.86,78.65,78.65,64995.0,76.3073,76.4042,76.2007,76.2007,64995.0
2023-04-24 10:00:00,78.64,78.68,78.33,78.34,43602.0,76.1911,76.2298,75.8907,75.9004,43602.0
2023-04-24 10:10:00,78.35,78.37,78.23,78.26,77593.0,75.9101,75.9295,75.7938,75.8229,77593.0
2023-04-24 10:20:00,78.26,78.38,78.22,78.36,65893.0,75.8229,75.9392,75.7841,75.9198,65893.0
2023-04-24 10:30:00,78.37,78.53,78.34,78.41,53660.0,75.9295,76.0845,75.9004,75.9682,53660.0
2023-04-24 10:40:00,78.41,78.42,78.25,78.31,50543.0,75.9682,75.9779,75.8132,75.8713,50543.0
2023-04-24 10:50:00,78.32,78.33,78.21,78.29,78620.0,75.881,75.8907,75.7744,75.852,78620.0
2023-04-24 11:00:00,78.29,78.31,78.24,78.29,62454.0,75.852,75.8713,75.8035,75.852,62454.0
2023-04-24 11:10:00,78.28,78.35,78.24,78.32,54440.0,75.8423,75.9101,75.8035,75.881,54440.0
2023-04-24 11:20:00,78.32,78.34,78.22,78.27,39323.0,75.881,75.9004,75.7841,75.8326,39323.0
2023-04-24 11:30:00,78.27,78.36,78.27,78.32,56408.0,75.8326,75.9198,75.8326,75.881,56408.0
2023-04-24 11:40:00,78.32,78.5,78.29,78.44,67257.0,75.881,76.0554,75.852,75.9973,67257.0
2023-04-24 11:50:00,78.45,78.45,78.37,78.37,45878.0,76.007,76.007,75.9295,75.9295,45878.0
2023-04-24 12:00:00,78.37,78.42,78.34,78.34,39105.0,75.9295,75.9779,75.9004,75.9004,39105.0
2023-04-24 12:10:00,78.34,78.34,78.18,78.19,56535.0,75.9004,75.9004,75.7454,75.7551,56535.0
2023-04-24 12:20:00,78.19,78.23,78.14,78.22,61403.0,75.7551,75.7938,75.7066,75.7841,61403.0
2023-04-24 12:30:00,78.22,78.4,78.21,78.4,49332.0,75.7841,75.9585,75.7744,75.9585,49332.0
2023-04-24 12:40:00,78.41,78.54,78.37,78.46,46019.0,75.9682,76.0942,75.9295,76.0167,46019.0
2023-04-24 12:50:00,78.46,78.47,78.38,78.44,28629.0,76.0167,76.0263,75.9392,75.9973,28629.0
2023-04-24 13:00:00,78.44,78.44,78.32,78.33,23327.0,75.9973,75.9973,75.881,75.8907,23327.0
2023-04-24 13:10:00,78.34,78.38,78.29,78.32,30062.0,75.9004,75.9392,75.852,75.881,30062.0
2023-04-24 13:20:00,78.33,78.36,78.28,78.33,30111.0,75.8907,75.9198,75.8423,75.8907,30111.0
2023-04-24 13:30:00,78.34,78.46,78.33,78.44,37377.0,75.9004,76.0167,75.8907,75.9973,37377.0
2023-04-24 13:40:00,78.44,78.44,78.33,78.36,30303.0,75.9973,75.9973,75.8907,75.9198,30303.0
2023-04-24 13:50:00,78.36,78.42,78.34,78.37,25756.0,75.9198,75.9779,75.9004,75.9295,25756.0
2023-04-24 14:00:00,78.37,78.44,78.33,78.34,40082.0,75.9295,75.9973,75.8907,75.9004,40082.0
2023-04-24 14:10:00,78.34,78.35,78.27,78.32,35088.0,75.9004,75.9101,75.8326,75.881,35088.0
2023-04-24 14:20:00,78.31,78.36,78.28,78.34,30697.0,75.8713,75.9198,75.8423,75.9004,30697.0
2023-04-24 14:30:00,78.35,78.39,78.33,78.34,23612.0,75.9101,75.9488,75.8907,75.9004,23612.0
2023-04-24 14:40:00,78.34,78.38,78.27,78.36,40305.0,75.9004,75.9392,75.8326,75.9198,40305.0
2023-04-24 14:50:00,78.37,78.4,78.33,78.34,32815.0,75.9295,75.9585,75.8907,75.9004,32815.0
2023-04-24 15:00:00,78.34,78.43,78.34,78.38,62821.0,75.9004,75.9876,75.9004,75.9392,62821.0
2023-04-24 15:10:00,78.38,78.41,78.33,78.37,65350.0,75.9392,75.9682,75.8907,75.9295,65350.0
2023-04-24 15:20:00,78.37,78.4,78.31,78.37,85855.0,75.9295,75.9585,75.8713,75.9295,85855.0
2023-04-24 15:30:00,78.37,78.39,78.26,78.27,104108.0,75.9295,75.9488,75.8229,75.8326,104108.0
2023-04-24 15:40:00,78.28,78.34,78.27,78.29,112287.0,75.8423,75.9004,75.8326,75.852,112287.0
2023-04-24 15:50:00,78.31,78.54,78.25,78.53,538029.0,75.8713,76.0942,75.8132,76.0845,538029.0
2023-04-25 09:30:00,78.31,78.46,78.22,78.23,115410.0,75.8713,76.0167,75.7841,75.7938,115410.0
2023-04-25 09:40:00,78.23,78.26,78.03,78.09,76878.0,75.7938,75.8229,75.6,75.6582,76878.0
2023-04-25 09:50:00,78.1,78.22,78.04,78.17,79374.0,75.6679,75.7841,75.6097,75.7357,79374.0
2023-04-25 10:00:00,78.17,78.33,78.17,78.25,85038.0,75.7357,75.8907,75.7357,75.8132,85038.0
2023-04-25 10:10:00,78.24,78.38,78.19,78.35,74758.0,75.8035,75.9392,75.7551,75.9101,74758.0
2023-04-25 10:20:00,78.34,78.37,78.26,78.29,56322.0,75.9004,75.9295,75.8229,75.852,56322.0
2023-04-25 10:30:00,78.29,78.3,78.13,78.16,70698.0,75.852,75.8616,75.6969,75.726,70698.0
2023-04-25 10:40:00,78.17,78.21,78.08,78.17,50112.0,75.7357,75.7744,75.6485,75.7357,50112.0
2023-04-25 10:50:00,78.18,78.32,78.18,78.29,37698.0,75.7454,75.881,75.7454,75.852,37698.0
2023-04-25 11:00:00,78.29,78.29,78.21,78.26,54474.0,75.852,75.852,75.7744,75.8229,54474.0
2023-04-25 11:10:00,78.27,78.31,78.22,78.24,53747.0,75.8326,75.8713,75.7841,75.8035,53747.0
2023-04-25 11:20:00,78.25,78.28,78.14,78.16,41892.0,75.8132,75.8423,75.7066,75.726,41892.0
2023-04-25 11:30:00,78.16,78.18,77.99,78.0,28849.0,75.726,75.7454,75.5613,75.571,28849.0
2023-04-25 11:40:00,77.99,77.99,77.86,77.95,56672.0,75.5613,75.5613,75.4353,75.5225,56672.0
2023-04-25 11:50:00,77.95,77.95,77.85,77.86,25726.0,75.5225,75.5225,75.4257,75.4353,25726.0
2023-04-25 12:00:00,77.85,77.87,77.68,77.75,26573.0,75.4257,75.445,75.2609,75.3288,26573.0
2023-04-25 12:10:00,77.75,77.75,77.66,77.7,57867.0,75.3288,75.3288,75.2416,75.2803,57867.0
2023-04-25 12:20:00,77.7,77.73,77.53,77.59,103175.0,75.2803,75.3094,75.1156,75.1738,103175.0
2023-04-25 12:30:00,77.6,77.63,77.4,77.41,53074.0,75.1834,75.2125,74.9897,74.9994,53074.0
2023-04-25 12:40:00,77.41,77.47,77.33,77.33,49729.0,74.9994,75.0575,74.9218,74.9218,49729.0
2023-04-25 12:50:00,77.33,77.35,77.21,77.22,31421.0,74.9218,74.9412,74.8056,74.8153,31421.0
2023-04-25 13:00:00,77.23,77.24,77.1,77.11,26121.0,74.825,74.8347,74.699,74.7087,26121.0
2023-04-25 13:10:00,77.11,77.13,76.84,76.89,41654.0,74.7087,74.7281,74.4471,74.4956,41654.0
2023-04-25 13:20:00,76.89,76.94,76.84,76.92,51845.0,74.4956,74.544,74.4471,74.5246,51845.0
2023-04-25 13:30:00,76.92,77.03,76.87,77.02,32105.0,74.5246,74.6312,74.4762,74.6215,32105.0
2023-04-25 13:40:00,77.02,77.09,76.9,76.97,73439.0,74.6215,74.6893,74.5052,74.5731,73439.0
2023-04-25 13:50:00,76.97,77.05,76.95,77.0,52839.0,74.5731,74.6506,74.5537,74.6021,52839.0
2023-04-25 14:00:00,77.0,77.09,76.97,77.0,66626.0,74.6021,74.6893,74.5731,74.6021,66626.0
2023-04-25 14:10:00,77.01,77.04,76.87,76.87,42423.0,74.6118,74.6409,74.4762,74.4762,42423.0
2023-04-25 14:20:00,76.88,76.91,76.8,76.88,51859.0,74.4859,74.5149,74.4084,74.4859,51859.0
2023-04-25 14:30:00,76.87,76.92,76.84,76.89,50736.0,74.4762,74.5246,74.4471,74.4956,50736.0
2023-04-25 14:40:00,76.9,76.92,76.76,76.9,45139.0,74.5052,74.5246,74.3696,74.5052,45139.0
2023-04-25 14:50:00,76.9,76.98,76.86,76.89,60422.0,74.5052,74.5827,74.4665,74.4956,60422.0
2023-04-25 15:00:00,76.89,76.96,76.85,76.95,58678.0,74.4956,74.5634,74.4568,74.5537,58678.0
2023-04-25 15:10:00,76.96,77.08,76.95,77.07,63792.0,74.5634,74.6796,74.5537,74.6699,63792.0
2023-04-25 15:20:00,77.06,77.12,77.02,77.06,77293.0,74.6603,74.7184,74.6215,74.6603,77293.0
2023-04-25 15:30:00,77.06,77.11,76.99,77.01,145515.0,74.6603,74.7087,74.5924,74.6118,145515.0
2023-04-25 15:40:00,77.01,77.02,76.83,76.83,124570.0,74.6118,74.6215,74.4374,74.4374,124570.0
2023-04-25 15:50:00,76.84,76.92,76.77,76.83,427012.0,74.4471,74.5246,74.3793,74.4374,427012.0
2023-04-26 09:30:00,76.44,76.57,76.23,76.5,168387.0,74.0596,74.1855,73.8561,74.1177,168387.0
2023-04-26 09:40:00,76.5,76.78,76.4,76.75,78994.0,74.1177,74.389,74.0208,74.3599,78994.0
2023-04-26 09:50:00,76.75,77.13,76.72,77.13,231545.0,74.3599,74.7281,74.3308,74.7281,231545.0
2023-04-26 10:00:00,77.1,77.29,77.0,77.29,77981.0,74.699,74.8831,74.6021,74.8831,77981.0
2023-04-26 10:10:00,77.28,77.34,77.1,77.2,133220.0,74.8734,74.9315,74.699,74.7959,133220.0
2023-04-26 10:20:00,77.2,77.26,76.98,77.06,97638.0,74.7959,74.854,74.5827,74.6603,97638.0
2023-04-26 10:30:00,77.06,77.24,77.0,77.24,79806.0,74.6603,74.8347,74.6021,74.8347,79806.0
2023-04-26 10:40:00,77.25,77.48,77.18,77.41,63357.0,74.8443,75.0672,74.7765,74.9994,63357.0
2023-04-26 10:50:00,77.42,77.49,77.28,77.3,63789.0,75.009,75.0769,74.8734,74.8928,63789.0
2023-04-26 11:00:00,77.33,77.55,77.33,77.55,62548.0,74.9218,75.135,74.9218,75.135,62548.0
2023-04-26 11:10:00,77.56,77.67,77.56,77.6,59378.0,75.1447,75.2513,75.1447,75.1834,59378.0
2023-04-26 11:20:00,77.61,77.61,77.42,77.45,69143.0,75.1931,75.1931,75.009,75.0381,69143.0
2023-04-26 11:30:00,77.45,77.5,77.28,77.41,84134.0,75.0381,75.0866,74.8734,74.9994,84134.0
2023-04-26 11:40:00,77.42,77.51,77.34,77.44,85610.0,75.009,75.0962,74.9315,75.0284,85610.0
2023-04-26 11:50:00,77.44,77.5,77.33,77.48,55721.0,75.0284,75.0866,74.9218,75.0672,55721.0
2023-04-26 12:00:00,77.48,77.68,77.48,77.68,74628.0,75.0672,75.2609,75.0672,75.2609,74628.0
2023-04-26 12:10:00,77.67,77.72,77.56,77.57,105827.0,75.2513,75.2997,75.1447,75.1544,105827.0
2023-04-26 12:20:00,77.57,77.71,77.53,77.7,44742.0,75.1544,75.29,75.1156,75.2803,44742.0
2023-04-26 12:30:00,77.7,77.79,77.65,77.75,48656.0,75.2803,75.3675,75.2319,75.3288,48656.0
2023-04-26 12:40:00,77.74,77.79,77.73,77.75,34841.0,75.3191,75.3675,75.3094,75.3288,34841.0
2023-04-26 12:50:00,77.75,77.83,77.71,77.78,55089.0,75.3288,75.4063,75.29,75.3578,55089.0
2023-04-26 13:00:00,77.79,77.9,77.72,77.73,45172.0,75.3675,75.4741,75.2997,75.3094,45172.0
2023-04-26 13:10:00,77.73,77.82,77.7,77.71,51389.0,75.3094,75.3966,75.2803,75.29,51389.0
2023-04-26 13:20:00,77.7,77.7,77.55,77.62,32765.0,75.2803,75.2803,75.135,75.2028,32765.0
2023-04-26 13:30:00,77.62,77.66,77.59,77.62,42050.0,75.2028,75.2416,75.1738,75.2028,42050.0
2023-04-26 13:40:00,77.62,77.65,77.47,77.48,41181.0,75.2028,75.2319,75.0575,75.0672,41181.0
2023-04-26 13:50:00,77.48,77.5,77.41,77.45,39944.0,75.0672,75.0866,74.9994,75.0381,39944.0
2023-04-26 14:00:00,77.44,77.44,77.36,77.42,41519.0,75.0284,75.0284,74.9509,75.009,41519.0
2023-04-26 14:10:00,77.42,77.45,77.33,77.33,46636.0,75.009,75.0381,74.9218,74.9218,46636.0
2023-04-26 14:20:00,77.33,77.39,77.31,77.35,78548.0,74.9218,74.98,74.9025,74.9412,78548.0
2023-04-26 14:30:00,77.34,77.36,77.2,77.23,211784.0,74.9315,74.9509,74.7959,74.825,211784.0
2023-04-26 14:40:00,77.23,77.35,77.21,77.31,49850.0,74.825,74.9412,74.8056,74.9025,49850.0
2023-04-26 14:50:00,77.31,77.41,77.25,77.4,54888.0,74.9025,74.9994,74.8443,74.9897,54888.0
2023-04-26 15:00:00,77.41,77.43,77.32,77.42,54799.0,74.9994,75.0187,74.9122,75.009,54799.0
2023-04-26 15:10:00,77.42,77.49,77.36,77.37,63499.0,75.009,75.0769,74.9509,74.9606,63499.0
2023-04-26 15:20:00,77.36,77.39,77.29,77.39,60085.0,74.9509,74.98,74.8831,74.98,60085.0
2023-04-26 15:30:00,77.39,77.41,77.32,77.39,95912.0,74.98,74.9994,74.9122,74.98,95912.0
2023-04-26 15:40:00,77.39,77.42,77.3,77.36,98851.0,74.98,75.009,74.8928,74.9509,98851.0
2023-04-26 15:50:00,77.36,77.55,77.31,77.45,352575.0,74.9509,75.135,74.9025,75.0381,352575.0
2023-04-27 09:30:00,77.85,78.31,77.85,78.27,163716.0,75.4257,75.8713,75.4257,75.8326,163716.0
2023-04-27 09:40:00,78.27,78.27,78.03,78.16,112279.0,75.8326,75.8326,75.6,75.726,112279.0
2023-04-27 09:50:00,78.18,78.54,78.18,78.49,75187.0,75.7454,76.0942,75.7454,76.0457,75187.0
2023-04-27 10:00:00,78.51,78.51,78.18,78.27,96916.0,76.0651,76.0651,75.7454,75.8326,96916.0
2023-04-27 10:10:00,78.27,78.46,78.24,78.42,43869.0,75.8326,76.0167,75.8035,75.9779,43869.0
2023-04-27 10:20:00,78.42,78.43,78.11,78.22,61741.0,75.9779,75.9876,75.6776,75.7841,61741.0
2023-04-27 10:30:00,78.22,78.3,78.1,78.11,45300.0,75.7841,75.8616,75.6679,75.6776,45300.0
2023-04-27 10:40:00,78.12,78.15,77.98,78.12,55355.0,75.6872,75.7163,75.5516,75.6872,55355.0
2023-04-27 10:50:00,78.11,78.12,77.9,77.97,55439.0,75.6776,75.6872,75.4741,75.5419,55439.0
2023-04-27 11:00:00,77.96,78.06,77.91,78.05,75760.0,75.5322,75.6291,75.4838,75.6194,75760.0
2023-04-27 11:10:00,78.06,78.09,77.9,77.91,30126.0,75.6291,75.6582,75.4741,75.4838,30126.0
2023-04-27 11:20:00,77.92,78.11,77.88,78.03,62667.0,75.4935,75.6776,75.4547,75.6,62667.0
2023-04-27 11:30:00,78.03,78.05,77.94,77.99,45808.0,75.6,75.6194,75.5129,75.5613,45808.0
2023-04-27 11:40:00,77.98,78.15,77.96,78.15,74734.0,75.5516,75.7163,75.5322,75.7163,74734.0
2023-04-27 11:50:00,78.16,78.29,78.14,78.28,44640.0,75.726,75.852,75.7066,75.8423,44640.0
2023-04-27 12:00:00,78.29,78.36,78.2,78.2,56288.0,75.852,75.9198,75.7648,75.7648,56288.0
2023-04-27 12:10:00,78.2,78.31,78.17,78.3,36988.0,75.7648,75.8713,75.7357,75.8616,36988.0
2023-04-27 12:20:00,78.3,78.32,78.2,78.24,351242.0,75.8616,75.881,75.7648,75.8035,351242.0
2023-04-27 12:30:00,78.25,78.25,78.16,78.2,45834.0,75.8132,75.8132,75.726,75.7648,45834.0
2023-04-27 12:40:00,78.2,78.24,78.18,78.23,42643.0,75.7648,75.8035,75.7454,75.7938,42643.0
2023-04-27 12:50:00,78.23,78.26,78.2,78.25,42132.0,75.7938,75.8229,75.7648,75.8132,42132.0
2023-04-27 13:00:00,78.26,78.31,78.16,78.16,54686.0,75.8229,75.8713,75.726,75.726,54686.0
2023-04-27 13:10:00,78.16,78.25,78.13,78.19,71095.0,75.726,75.8132,75.6969,75.7551,71095.0
2023-04-27 13:20:00,78.19,78.22,78.14,78.19,59233.0,75.7551,75.7841,75.7066,75.7551,59233.0
2023-04-27 13:30:00,78.19,78.3,78.19,78.25,127560.0,75.7551,75.8616,75.7551,75.8132,127560.0
2023-04-27 13:40:00,78.25,78.45,78.22,78.41,73515.0,75.8132,76.007,75.7841,75.9682,73515.0
2023-04-27 13:50:00,78.41,78.49,78.38,78.46,31984.0,75.9682,76.0457,75.9392,76.0167,31984.0
2023-04-27 14:00:00,78.47,78.5,78.41,78.48,46292.0,76.0263,76.0554,75.9682,76.036,46292.0
2023-04-27 14:10:00,78.47,78.66,78.47,78.65,42515.0,76.0263,76.2104,76.0263,76.2007,42515.0
2023-04-27 14:20:00,78.66,78.69,78.53,78.67,48354.0,76.2104,76.2395,76.0845,76.2201,48354.0
2023-04-27 14:30:00,78.67,78.79,78.64,78.73,58759.0,76.2201,76.3364,76.1911,76.2783,58759.0
2023-04-27 14:40:00,78.74,78.85,78.74,78.84,43775.0,76.2879,76.3945,76.2879,76.3848,43775.0
2023-04-27 14:50:00,78.84,78.93,78.82,78.9,66151.0,76.3848,76.472,76.3654,76.443,66151.0
2023-04-27 15:00:00,78.91,78.99,78.88,78.88,72389.0,76.4526,76.5302,76.4236,76.4236,72389.0
2023-04-27 15:10:00,78.88,78.88,78.81,78.84,88114.0,76.4236,76.4236,76.3558,76.3848,88114.0
2023-04-27 15:20:00,78.84,78.9,78.82,78.88,111937.0,76.3848,76.443,76.3654,76.4236,111937.0
2023-04-27 15:30:00,78.88,78.89,78.76,78.84,115121.0,76.4236,76.4333,76.3073,76.3848,115121.0
2023-04-27 15:40:00,78.84,78.93,78.81,78.88,148200.0,76.3848,76.472,76.3558,76.4236,148200.0
2023-04-27 15:50:00,78.88,78.96,78.87,78.94,499319.0,76.4236,76.5011,76.4139,76.4817,499319.0
2023-04-28 09:30:00,78.89,79.04,78.74,78.79,99441.0,76.4333,76.5786,76.2879,76.3364,99441.0
2023-04-28 09:40:00,78.81,78.87,78.64,78.83,50663.0,76.3558,76.4139,76.1911,76.3751,50663.0
2023-04-28 09:50:00,78.84,78.94,78.75,78.84,40842.0,76.3848,76.4817,76.2976,76.3848,40842.0
2023-04-28 10:00:00,78.82,78.88,78.73,78.83,35549.0,76.3654,76.4236,76.2783,76.3751,35549.0
2023-04-28 10:10:00,78.82,78.91,78.74,78.76,55051.0,76.3654,76.4526,76.2879,76.3073,55051.0
2023-04-28 10:20:00,78.75,78.79,78.65,78.7,35247.0,76.2976,76.3364,76.2007,76.2492,35247.0
2023-04-28 10:30:00,78.7,78.74,78.45,78.53,44581.0,76.2492,76.2879,76.007,76.0845,44581.0
2023-04-28 10:40:00,78.54,78.54,78.44,78.51,40062.0,76.0942,76.0942,75.9973,76.0651,40062.0
2023-04-28 10:50:00,78.51,78.58,78.25,78.31,47488.0,76.0651,76.1329,75.8132,75.8713,47488.0
2023-04-28 11:00:00,78.31,78.41,78.14,78.41,41970.0,75.8713,75.9682,75.7066,75.9682,41970.0
2023-04-28 11:10:00,78.42,78.52,78.41,78.5,30618.0,75.9779,76.0748,75.9682,76.0554,30618.0
2023-04-28 11:20:00,78.49,78.49,78.31,78.32,34171.0,76.0457,76.0457,75.8713,75.881,34171.0
2023-04-28 11:30:00,78.32,78.42,78.31,78.31,26692.0,75.881,75.9779,75.8713,75.8713,26692.0
2023-04-28 11:40:00,78.31,78.38,78.25,78.38,43310.0,75.8713,75.9392,75.8132,75.9392,43310.0
2023-04-28 11:50:00,78.39,78.39,78.3,78.35,25608.0,75.9488,75.9488,75.8616,75.9101,25608.0
2023-04-28 12:00:00,78.36,78.53,78.35,78.49,26520.0,75.9198,76.0845,75.9101,76.0457,26520.0
2023-04-28 12:10:00,78.48,78.58,78.48,78.57,27848.0,76.036,76.1329,76.036,76.1232,27848.0
2023-04-28 12:20:00,78.58,78.68,78.55,78.65,31188.0,76.1329,76.2298,76.1039,76.2007,31188.0
2023-04-28 12:30:00,78.67,78.72,78.59,78.59,18177.0,76.2201,76.2686,76.1426,76.1426,18177.0
2023-04-28 12:40:00,78.59,78.7,78.59,78.64,14786.0,76.1426,76.2492,76.1426,76.1911,14786.0
2023-04-28 12:50:00,78.65,78.7,78.57,78.58,31214.0,76.2007,76.2492,76.1232,76.1329,31214.0
2023-04-28 13:00:00,78.58,78.6,78.46,78.52,37858.0,76.1329,76.1523,76.0167,76.0748,37858.0
2023-04-28 13:10:00,78.5,78.57,78.49,78.52,29683.0,76.0554,76.1232,76.0457,76.0748,29683.0
2023-04-28 13:20:00,78.52,78.58,78.51,78.53,18920.0,76.0748,76.1329,76.0651,76.0845,18920.0
2023-04-28 13:30:00,78.53,78.59,78.48,78.59,30656.0,76.0845,76.1426,76.036,76.1426,30656.0
2023-04-28 13:40:00,78.59,78.61,78.5,78.52,19225.0,76.1426,76.162,76.0554,76.0748,19225.0
2023-04-28 13:50:00,78.51,78.53,78.45,78.5,37300.0,76.0651,76.0845,76.007,76.0554,37300.0
2023-04-28 14:00:00,78.5,78.65,78.49,78.65,27270.0,76.0554,76.2007,76.0457,76.2007,27270.0
2023-04-28 14:10:00,78.65,78.65,78.54,78.56,40021.0,76.2007,76.2007,76.0942,76.1135,40021.0
2023-04-28 14:20:00,78.57,78.57,78.48,78.54,35139.0,76.1232,76.1232,76.036,76.0942,35139.0
2023-04-28 14:30:00,78.54,78.58,78.49,78.54,31996.0,76.0942,76.1329,76.0457,76.0942,31996.0
2023-04-28 14:40:00,78.54,78.61,78.44,78.46,32604.0,76.0942,76.162,75.9973,76.0167,32604.0
2023-04-28 14:50:00,78.47,78.56,78.45,78.56,22666.0,76.0263,76.1135,76.007,76.1135,22666.0
2023-04-28 15:00:00,78.56,78.68,78.55,78.65,29227.0,76.1135,76.2298,76.1039,76.2007,29227.0
2023-04-28 15:10:00,78.66,78.77,78.66,78.75,31329.0,76.2104,76.317,76.2104,76.2976,31329.0
2023-04-28 15:20:00,78.76,78.79,78.69,78.72,51502.0,76.3073,76.3364,76.2395,76.2686,51502.0
2023-04-28 15:30:00,78.73,78.78,78.68,78.75,66316.0,76.2783,76.3267,76.2298,76.2976,66316.0
2023-04-28 15:40:00,78.74,78.8,78.67,78.73,69025.0,76.2879,76.3461,76.2201,76.2783,69025.0
2023-04-28 15:50:00,78.72,78.82,78.61,78.82,279705.0,76.2686,76.3654,76.162,76.3654,279705.0
2023-05-01 09:30:00,79.04,79.13,78.53,78.79,89841.0,76.5786,76.6658,76.0845,76.3364,89841.0
2023-05-01 09:40:00,78.79,78.83,78.57,78.61,51254.0,76.3364,76.3751,76.1232,76.162,51254.0
2023-05-01 09:50:00,78.6,78.69,78.51,78.69,39567.0,76.1523,76.2395,76.0651,76.2395,39567.0
2023-05-01 10:00:00,78.68,78.76,78.59,78.76,34694.0,76.2298,76.3073,76.1426,76.3073,34694.0
2023-05-01 10:10:00,78.78,78.94,78.74,78.93,38801.0,76.3267,76.4817,76.2879,76.472,38801.0
2023-05-01 10:20:00,78.91,78.95,78.78,78.9,24679.0,76.4526,76.4914,76.3267,76.443,24679.0
2023-05-01 10:30:00,78.9,78.99,78.87,78.95,36472.0,76.443,76.5302,76.4139,76.4914,36472.0
2023-05-01 10:40:00,78.92,79.0,78.81,78.97,41348.0,76.4623,76.5398,76.3558,76.5108,41348.0
2023-05-01 10:50:00,78.96,78.97,78.8,78.81,39818.0,76.5011,76.5108,76.3461,76.3558,39818.0
2023-05-01 11:00:00,78.8,78.9,78.8,78.89,41188.0,76.3461,76.443,76.3461,76.4333,41188.0
2023-05-01 11:10:00,78.89,78.92,78.69,78.71,34512.0,76.4333,76.4623,76.2395,76.2589,34512.0
2023-05-01 11:20:00,78.71,78.77,78.63,78.66,28123.0,76.2589,76.317,76.1814,76.2104,28123.0
2023-05-01 11:30:00,78.65,78.65,78.57,78.62,24621.0,76.2007,76.2007,76.1232,76.1717,24621.0
2023-05-01 11:40:00,78.61,78.67,78.58,78.67,32407.0,76.162,76.2201,76.1329,76.2201,32407.0
2023-05-01 11:50:00,78.69,78.69,78.6,78.69,24024.0,76.2395,76.2395,76.1523,76.2395,24024.0
2023-05-01 12:00:00,78.7,78.74,78.67,78.73,21970.0,76.2492,76.2879,76.2201,76.2783,21970.0
2023-05-01 12:10:00,78.73,78.73,78.63,78.67,32094.0,76.2783,76.2783,76.1814,76.2201,32094.0
2023-05-01 12:20:00,78.68,78.68,78.6,78.65,23642.0,76.2298,76.2298,76.1523,76.2007,23642.0
2023-05-01 12:30:00,78.65,78.78,78.64,78.74,40858.0,76.2007,76.3267,76.1911,76.2879,40858.0
2023-05-01 12:40:00,78.73,78.75,78.64,78.64,19508.0,76.2783,76.2976,76.1911,76.1911,19508.0
2023-05-01 12:50:00,78.63,78.68,78.6,78.65,32108.0,76.1814,76.2298,76.1523,76.2007,32108.0
2023-05-01 13:00:00,78.65,78.7,78.55,78.55,49532.0,76.2007,76.2492,76.1039,76.1039,49532.0
2023-05-01 13:10:00,78.55,78.64,78.52,78.54,39042.0,76.1039,76.1911,76.0748,76.0942,39042.0
2023-05-01 13:20:00,78.54,78.59,78.5,78.5,40072.0,76.0942,76.1426,76.0554,76.0554,40072.0
2023-05-01 13:30:00,78.5,78.51,78.39,78.42,37262.0,76.0554,76.0651,75.9488,75.9779,37262.0
2023-05-01 13:40:00,78.41,78.5,78.41,78.49,39852.0,75.9682,76.0554,75.9682,76.0457,39852.0
2023-05-01 13:50:00,78.49,78.52,78.42,78.47,25183.0,76.0457,76.0748,75.9779,76.0263,25183.0
2023-05-01 14:00:00,78.48,78.5,78.39,78.42,28881.0,76.036,76.0554,75.9488,75.9779,28881.0
2023-05-01 14:10:00,78.41,78.41,78.28,78.28,25116.0,75.9682,75.9682,75.8423,75.8423,25116.0
2023-05-01 14:20:00,78.28,78.34,78.25,78.32,29127.0,75.8423,75.9004,75.8132,75.881,29127.0
2023-05-01 14:30:00,78.33,78.33,78.06,78.09,53469.0,75.8907,75.8907,75.6291,75.6582,53469.0
2023-05-01 14:40:00,78.09,78.14,78.03,78.07,60366.0,75.6582,75.7066,75.6,75.6388,60366.0
2023-05-01 14:50:00,78.06,78.13,77.97,78.11,95238.0,75.6291,75.6969,75.5419,75.6776,95238.0
2023-05-01 15:00:00,78.11,78.16,78.08,78.16,55150.0,75.6776,75.726,75.6485,75.726,55150.0
2023-05-01 15:10:00,78.16,78.25,78.15,78.25,61179.0,75.726,75.8132,75.7163,75.8132,61179.0
2023-05-01 15:20:00,78.25,78.31,78.21,78.28,64194.0,75.8132,75.8713,75.7744,75.8423,64194.0
2023-05-01 15:30:00,78.28,78.35,78.2,78.22,101615.0,75.8423,75.9101,75.7648,75.7841,101615.0
2023-05-01 15:40:00,78.22,78.23,78.13,78.17,101463.0,75.7841,75.7938,75.6969,75.7357,101463.0
2023-05-01 15:50:00,78.17,78.36,78.13,78.31,339473.0,75.7357,75.9198,75.6969,75.8713,339473.0
2023-05-02 09:30:00,77.83,78.23,77.25,77.64,189922.0,75.4063,75.7938,74.8443,75.2222,189922.0
2023-05-02 09:40:00,77.65,77.66,77.45,77.47,68670.0,75.2319,75.2416,75.0381,75.0575,68670.0
2023-05-02 09:50:00,77.47,77.47,77.05,77.29,66888.0,75.0575,75.0575,74.6506,74.8831,66888.0
2023-05-02 10:00:00,77.31,77.4,77.1,77.36,82082.0,74.9025,74.9897,74.699,74.9509,82082.0
2023-05-02 10:10:00,77.37,77.48,77.25,77.47,41162.0,74.9606,75.0672,74.8443,75.0575,41162.0
2023-05-02 10:20:00,77.47,77.48,77.22,77.47,62529.0,75.0575,75.0672,74.8153,75.0575,62529.0
2023-05-02 10:30:00,77.48,77.48,77.1,77.12,38337.0,75.0672,75.0672,74.699,74.7184,38337.0
2023-05-02 10:40:00,77.13,77.18,76.83,76.93,57877.0,74.7281,74.7765,74.4374,74.5343,57877.0
2023-05-02 10:50:00,76.91,76.95,76.68,76.8,70213.0,74.5149,74.5537,74.2921,74.4084,70213.0
2023-05-02 11:00:00,76.81,76.85,76.62,76.77,55988.0,74.418,74.4568,74.234,74.3793,55988.0
2023-05-02 11:10:00,76.75,76.9,76.73,76.79,37938.0,74.3599,74.5052,74.3405,74.3987,37938.0
2023-05-02 11:20:00,76.8,76.85,76.64,76.67,34991.0,74.4084,74.4568,74.2533,74.2824,34991.0
2023-05-02 11:30:00,76.67,76.74,76.57,76.74,42019.0,74.2824,74.3502,74.1855,74.3502,42019.0
2023-05-02 11:40:00,76.75,76.91,76.72,76.86,32851.0,74.3599,74.5149,74.3308,74.4665,32851.0
2023-05-02 11:50:00,76.87,76.88,76.71,76.74,29639.0,74.4762,74.4859,74.3212,74.3502,29639.0
2023-05-02 12:00:00,76.75,76.86,76.71,76.82,21812.0,74.3599,74.4665,74.3212,74.4277,21812.0
2023-05-02 12:10:00,76.81,76.88,76.76,76.88,22594.0,74.418,74.4859,74.3696,74.4859,22594.0
2023-05-02 12:20:00,76.89,76.98,76.87,76.98,41146.0,74.4956,74.5827,74.4762,74.5827,41146.0
2023-05-02 12:30:00,76.98,77.01,76.89,76.96,32180.0,74.5827,74.6118,74.4956,74.5634,32180.0
2023-05-02 12:40:00,76.98,77.03,76.98,76.99,31796.0,74.5827,74.6312,74.5827,74.5924,31796.0
2023-05-02 12:50:00,77.0,77.09,76.97,77.03,48000.0,74.6021,74.6893,74.5731,74.6312,48000.0
2023-05-02 13:00:00,77.03,77.12,76.98,77.12,51197.0,74.6312,74.7184,74.5827,74.7184,51197.0
2023-05-02 13:10:00,77.12,77.3,77.12,77.29,40902.0,74.7184,74.8928,74.7184,74.8831,40902.0
2023-05-02 13:20:00,77.29,77.51,77.29,77.45,54784.0,74.8831,75.0962,74.8831,75.0381,54784.0
2023-05-02 13:30:00,77.44,77.54,77.39,77.53,49870.0,75.0284,75.1253,74.98,75.1156,49870.0
2023-05-02 13:40:00,77.52,77.58,77.46,77.57,29327.0,75.1059,75.1641,75.0478,75.1544,29327.0
2023-05-02 13:50:00,77.58,77.71,77.57,77.7,43887.0,75.1641,75.29,75.1544,75.2803,43887.0
2023-05-02 14:00:00,77.71,77.71,77.57,77.69,26036.0,75.29,75.29,75.1544,75.2706,26036.0
2023-05-02 14:10:00,77.7,77.7,77.47,77.65,29881.0,75.2803,75.2803,75.0575,75.2319,29881.0
2023-05-02 14:20:00,77.66,77.67,77.57,77.65,32567.0,75.2416,75.2513,75.1544,75.2319,32567.0
2023-05-02 14:30:00,77.65,77.78,77.6,77.76,28596.0,75.2319,75.3578,75.1834,75.3385,28596.0
2023-05-02 14:40:00,77.76,77.85,77.71,77.84,30536.0,75.3385,75.4257,75.29,75.416,30536.0
2023-05-02 14:50:00,77.84,77.93,77.78,77.89,34055.0,75.416,75.5032,75.3578,75.4644,34055.0
2023-05-02 15:00:00,77.89,77.98,77.84,77.92,53033.0,75.4644,75.5516,75.416,75.4935,53033.0
2023-05-02 15:10:00,77.92,78.01,77.9,77.94,64007.0,75.4935,75.5807,75.4741,75.5129,64007.0
2023-05-02 15:20:00,77.94,78.1,77.92,78.07,67237.0,75.5129,75.6679,75.4935,75.6388,67237.0
2023-05-02 15:30:00,78.06,78.09,77.99,78.06,69371.0,75.6291,75.6582,75.5613,75.6291,69371.0
2023-05-02 15:40:00,78.06,78.12,78.04,78.09,102295.0,75.6291,75.6872,75.6097,75.6582,102295.0
2023-05-02 15:50:00,78.08,78.3,78.06,78.24,281239.0,75.6485,75.8616,75.6291,75.8035,281239.0
2023-05-03 09:30:00,78.47,78.57,78.07,78.11,87281.0,76.0263,76.1232,75.6388,75.6776,87281.0
2023-05-03 09:40:00,78.16,78.37,78.12,78.37,54465.0,75.726,75.9295,75.6872,75.9295,54465.0
2023-05-03 09:50:00,78.37,78.44,78.32,78.4,39364.0,75.9295,75.9973,75.881,75.9585,39364.0
2023-05-03 10:00:00,78.4,78.54,78.33,78.37,50488.0,75.9585,76.0942,75.8907,75.9295,50488.0
2023-05-03 10:10:00,78.37,78.45,78.3,78.34,51198.0,75.9295,76.007,75.8616,75.9004,51198.0
2023-05-03 10:20:00,78.35,78.44,78.25,78.25,25370.0,75.9101,75.9973,75.8132,75.8132,25370.0
2023-05-03 10:30:00,78.23,78.33,78.23,78.27,28831.0,75.7938,75.8907,75.7938,75.8326,28831.0
2023-05-03 10:40:00,78.26,78.3,78.13,78.17,32342.0,75.8229,75.8616,75.6969,75.7357,32342.0
2023-05-03 10:50:00,78.17,78.29,78.17,78.24,30379.0,75.7357,75.852,75.7357,75.8035,30379.0
2023-05-03 11:00:00,78.27,78.31,78.11,78.13,30462.0,75.8326,75.8713,75.6776,75.6969,30462.0
2023-05-03 11:10:00,78.13,78.24,78.1,78.14,33184.0,75.6969,75.8035,75.6679,75.7066,33184.0
2023-05-03 11:20:00,78.15,78.23,78.1,78.1,26009.0,75.7163,75.7938,75.6679,75.6679,26009.0
2023-05-03 11:30:00,78.09,78.29,78.08,78.27,26530.0,75.6582,75.852,75.6485,75.8326,26530.0
2023-05-03 11:40:00,78.26,78.36,78.24,78.34,24628.0,75.8229,75.9198,75.8035,75.9004,24628.0
2023-05-03 11:50:00,78.35,78.4,78.34,78.37,34032.0,75.9101,75.9585,75.9004,75.9295,34032.0
2023-05-03 12:00:00,78.36,78.41,78.32,78.35,18497.0,75.9198,75.9682,75.881,75.9101,18497.0
2023-05-03 12:10:00,78.36,78.37,78.25,78.26,22945.0,75.9198,75.9295,75.8132,75.8229,22945.0
2023-05-03 12:20:00,78.25,78.32,78.18,78.31,23752.0,75.8132,75.881,75.7454,75.8713,23752.0
2023-05-03 12:30:00,78.3,78.35,78.25,78.3,44885.0,75.8616,75.9101,75.8132,75.8616,44885.0
2023-05-03 12:40:00,78.3,78.31,78.23,78.25,39149.0,75.8616,75.8713,75.7938,75.8132,39149.0
2023-05-03 12:50:00,78.25,78.3,78.24,78.27,30771.0,75.8132,75.8616,75.8035,75.8326,30771.0
2023-05-03 13:00:00,78.28,78.28,78.18,78.23,32423.0,75.8423,75.8423,75.7454,75.7938,32423.0
2023-05-03 13:10:00,78.23,78.26,78.16,78.2,24547.0,75.7938,75.8229,75.726,75.7648,24547.0
2023-05-03 13:20:00,78.2,78.37,78.16,78.34,26022.0,75.7648,75.9295,75.726,75.9004,26022.0
2023-05-03 13:30:00,78.36,78.42,78.32,78.34,21637.0,75.9198,75.9779,75.881,75.9004,21637.0
2023-05-03 13:40:00,78.33,78.47,78.32,78.45,28080.0,75.8907,76.0263,75.881,76.007,28080.0
2023-05-03 13:50:00,78.46,78.49,78.39,78.46,49136.0,76.0167,76.0457,75.9488,76.0167,49136.0
2023-05-03 14:00:00,78.45,78.7,78.31,78.5,73518.0,76.007,76.2492,75.8713,76.0554,73518.0
2023-05-03 14:10:00,78.5,78.69,78.46,78.64,40869.0,76.0554,76.2395,76.0167,76.1911,40869.0
2023-05-03 14:20:00,78.64,78.77,78.53,78.56,71245.0,76.1911,76.317,76.0845,76.1135,71245.0
2023-05-03 14:30:00,78.58,78.62,78.26,78.59,57248.0,76.1329,76.1717,75.8229,76.1426,57248.0
2023-05-03 14:40:00,78.58,78.79,78.41,78.52,41643.0,76.1329,76.3364,75.9682,76.0748,41643.0
2023-05-03 14:50:00,78.51,78.62,78.29,78.52,47965.0,76.0651,76.1717,75.852,76.0748,47965.0
2023-05-03 15:00:00,78.56,78.73,78.38,78.44,41138.0,76.1135,76.2783,75.9392,75.9973,41138.0
2023-05-03 15:10:00,78.42,78.44,78.19,78.34,94198.0,75.9779,75.9973,75.7551,75.9004,94198.0
2023-05-03 15:20:00,78.33,78.36,78.07,78.07,54366.0,75.8907,75.9198,75.6388,75.6388,54366.0
2023-05-03 15:30:00,78.06,78.07,77.87,77.96,97521.0,75.6291,75.6388,75.445,75.5322,97521.0
2023-05-03 15:40:00,77.95,77.97,77.8,77.82,110349.0,75.5225,75.5419,75.3772,75.3966,110349.0
2023-05-03 15:50:00,77.81,77.98,77.78,77.85,259438.0,75.3869,75.5516,75.3578,75.4257,259438.0
2023-05-04 09:30:00,77.75,77.8,77.57,77.58,72699.0,75.3288,75.3772,75.1544,75.1641,72699.0
2023-05-04 09:40:00,77.55,77.55,77.08,77.16,29560.0,75.135,75.135,74.6796,74.7571,29560.0
2023-05-04 09:50:00,77.16,77.35,77.13,77.25,48014.0,74.7571,74.9412,74.7281,74.8443,48014.0
2023-05-04 10:00:00,77.22,77.25,77.08,77.09,31630.0,74.8153,74.8443,74.6796,74.6893,31630.0
2023-05-04 10:10:00,77.09,77.24,77.01,77.17,61248.0,74.6893,74.8347,74.6118,74.7668,61248.0
2023-05-04 10:20:00,77.15,77.15,76.87,76.92,27616.0,74.7475,74.7475,74.4762,74.5246,27616.0
2023-05-04 10:30:00,76.91,77.03,76.78,76.83,43994.0,74.5149,74.6312,74.389,74.4374,43994.0
2023-05-04 10:40:00,76.83,77.12,76.8,77.02,46211.0,74.4374,74.7184,74.4084,74.6215,46211.0
2023-05-04 10:50:00,77.02,77.22,76.98,77.09,32503.0,74.6215,74.8153,74.5827,74.6893,32503.0
2023-05-04 11:00:00,77.11,77.44,77.06,77.37,52140.0,74.7087,75.0284,74.6603,74.9606,52140.0
2023-05-04 11:10:00,77.39,77.44,77.04,77.05,25514.0,74.98,75.0284,74.6409,74.6506,25514.0
2023-05-04 11:20:00,77.05,77.07,76.96,76.98,17458.0,74.6506,74.6699,74.5634,74.5827,17458.0
2023-05-04 11:30:00,76.99,77.02,76.8,76.87,37830.0,74.5924,74.6215,74.4084,74.4762,37830.0
2023-05-04 11:40:00,76.89,76.94,76.8,76.92,20981.0,74.4956,74.544,74.4084,74.5246,20981.0
2023-05-04 11:50:00,76.94,76.96,76.84,76.92,22589.0,74.544,74.5634,74.4471,74.5246,22589.0
2023-05-04 12:00:00,76.91,76.94,76.76,76.78,23996.0,74.5149,74.544,74.3696,74.389,23996.0
2023-05-04 12:10:00,76.78,76.82,76.66,76.78,69573.0,74.389,74.4277,74.2727,74.389,69573.0
2023-05-04 12:20:00,76.78,76.93,76.76,76.8,42659.0,74.389,74.5343,74.3696,74.4084,42659.0
2023-05-04 12:30:00,76.83,76.84,76.7,76.82,27694.0,74.4374,74.4471,74.3115,74.4277,27694.0
2023-05-04 12:40:00,76.82,76.86,76.76,76.84,19780.0,74.4277,74.4665,74.3696,74.4471,19780.0
2023-05-04 12:50:00,76.84,77.04,76.81,77.03,23021.0,74.4471,74.6409,74.418,74.6312,23021.0
2023-05-04 13:00:00,77.05,77.24,77.02,77.24,14868.0,74.6506,74.8347,74.6215,74.8347,14868.0
2023-05-04 13:10:00,77.23,77.35,77.22,77.27,20217.0,74.825,74.9412,74.8153,74.8637,20217.0
2023-05-04 13:20:00,77.26,77.36,77.2,77.25,19097.0,74.854,74.9509,74.7959,74.8443,19097.0
2023-05-04 13:30:00,77.24,77.29,77.22,77.28,21648.0,74.8347,74.8831,74.8153,74.8734,21648.0
2023-05-04 13:40:00,77.28,77.28,77.16,77.18,25075.0,74.8734,74.8734,74.7571,74.7765,25075.0
2023-05-04 13:50:00,77.17,77.19,77.09,77.16,29196.0,74.7668,74.7862,74.6893,74.7571,29196.0
2023-05-04 14:00:00,77.17,77.19,77.1,77.17,28152.0,74.7668,74.7862,74.699,74.7668,28152.0
2023-05-04 14:10:00,77.17,77.22,77.14,77.18,24590.0,74.7668,74.8153,74.7378,74.7765,24590.0
2023-05-04 14:20:00,77.18,77.21,77.09,77.09,22615.0,74.7765,74.8056,74.6893,74.6893,22615.0
2023-05-04 14:30:00,77.08,77.14,77.0,77.07,18874.0,74.6796,74.7378,74.6021,74.6699,18874.0
2023-05-04 14:40:00,77.06,77.07,76.93,76.95,19990.0,74.6603,74.6699,74.5343,74.5537,19990.0
2023-05-04 14:50:00,76.93,77.02,76.91,77.02,23911.0,74.5343,74.6215,74.5149,74.6215,23911.0
2023-05-04 15:00:00,77.02,77.21,77.01,77.12,59678.0,74.6215,74.8056,74.6118,74.7184,59678.0
2023-05-04 15:10:00,77.11,77.14,76.87,76.91,27762.0,74.7087,74.7378,74.4762,74.5149,27762.0
2023-05-04 15:20:00,76.92,77.02,76.86,76.99,42482.0,74.5246,74.6215,74.4665,74.5924,42482.0
2023-05-04 15:30:00,76.98,77.13,76.97,77.09,59749.0,74.5827,74.7281,74.5731,74.6893,59749.0
2023-05-04 15:40:00,77.09,77.1,76.92,77.05,63752.0,74.6893,74.699,74.5246,74.6506,63752.0
2023-05-04 15:50:00,77.04,77.13,76.94,77.07,187214.0,74.6409,74.7281,74.544,74.6699,187214.0
2023-05-05 09:30:00,77.64,77.93,77.4,77.74,103731.0,75.2222,75.5032,74.9897,75.3191,103731.0
2023-05-05 09:40:00,77.76,78.22,77.76,78.15,55894.0,75.3385,75.7841,75.3385,75.7163,55894.0
2023-05-05 09:50:00,78.13,78.15,77.93,78.01,43109.0,75.6969,75.7163,75.5032,75.5807,43109.0
2023-05-05 10:00:00,78.01,78.31,78.0,78.29,61768.0,75.5807,75.8713,75.571,75.852,61768.0
2023-05-05 10:10:00,78.29,78.42,78.25,78.34,44120.0,75.852,75.9779,75.8132,75.9004,44120.0
2023-05-05 10:20:00,78.31,78.37,78.1,78.18,33635.0,75.8713,75.9295,75.6679,75.7454,33635.0
2023-05-05 10:30:00,78.2,78.25,78.05,78.07,29826.0,75.7648,75.8132,75.6194,75.6388,29826.0
2023-05-05 10:40:00,78.08,78.13,77.98,78.0,32869.0,75.6485,75.6969,75.5516,75.571,32869.0
2023-05-05 10:50:00,77.99,78.08,77.96,78.01,39177.0,75.5613,75.6485,75.5322,75.5807,39177.0
2023-05-05 11:00:00,78.02,78.07,77.84,77.87,41319.0,75.5904,75.6388,75.416,75.445,41319.0
2023-05-05 11:10:00,77.88,77.98,77.82,77.86,33503.0,75.4547,75.5516,75.3966,75.4353,33503.0
2023-05-05 11:20:00,77.88,77.88,77.8,77.86,39759.0,75.4547,75.4547,75.3772,75.4353,39759.0
2023-05-05 11:30:00,77.86,77.89,77.77,77.8,33203.0,75.4353,75.4644,75.3481,75.3772,33203.0
2023-05-05 11:40:00,77.8,77.8,77.71,77.73,32723.0,75.3772,75.3772,75.29,75.3094,32723.0
2023-05-05 11:50:00,77.73,77.74,77.57,77.62,34583.0,75.3094,75.3191,75.1544,75.2028,34583.0
2023-05-05 12:00:00,77.63,77.69,77.58,77.65,29923.0,75.2125,75.2706,75.1641,75.2319,29923.0
2023-05-05 12:10:00,77.66,77.66,77.57,77.59,33035.0,75.2416,75.2416,75.1544,75.1738,33035.0
2023-05-05 12:20:00,77.61,77.72,77.59,77.67,31248.0,75.1931,75.2997,75.1738,75.2513,31248.0
2023-05-05 12:30:00,77.68,77.7,77.65,77.67,28709.0,75.2609,75.2803,75.2319,75.2513,28709.0
2023-05-05 12:40:00,77.65,77.76,77.65,77.7,46369.0,75.2319,75.3385,75.2319,75.2803,46369.0
2023-05-05 12:50:00,77.7,77.77,77.65,77.77,41072.0,75.2803,75.3481,75.2319,75.3481,41072.0
2023-05-05 13:00:00,77.77,77.9,77.76,77.82,52300.0,75.3481,75.4741,75.3385,75.3966,52300.0
2023-05-05 13:10:00,77.82,77.9,77.78,77.89,49374.0,75.3966,75.4741,75.3578,75.4644,49374.0
2023-05-05 13:20:00,77.89,78.11,77.88,78.08,26756.0,75.4644,75.6776,75.4547,75.6485,26756.0
2023-05-05 13:30:00,78.07,78.2,78.05,78.2,30565.0,75.6388,75.7648,75.6194,75.7648,30565.0
2023-05-05 13:40:00,78.2,78.25,78.17,78.22,35900.0,75.7648,75.8132,75.7357,75.7841,35900.0
2023-05-05 13:50:00,78.22,78.24,78.14,78.22,35553.0,75.7841,75.8035,75.7066,75.7841,35553.0
2023-05-05 14:00:00,78.22,78.45,78.21,78.38,205798.0,75.7841,76.007,75.7744,75.9392,205798.0
2023-05-05 14:10:00,78.39,78.43,78.27,78.29,148485.0,75.9488,75.9876,75.8326,75.852,148485.0
2023-05-05 14:20:00,78.29,78.45,78.29,78.31,42792.0,75.852,76.007,75.852,75.8713,42792.0
2023-05-05 14:30:00,78.31,78.36,78.26,78.29,49903.0,75.8713,75.9198,75.8229,75.852,49903.0
2023-05-05 14:40:00,78.29,78.4,78.29,78.39,50749.0,75.852,75.9585,75.852,75.9488,50749.0
2023-05-05 14:50:00,78.38,78.46,78.35,78.41,71621.0,75.9392,76.0167,75.9101,75.9682,71621.0
2023-05-05 15:00:00,78.4,78.53,78.4,78.48,72660.0,75.9585,76.0845,75.9585,76.036,72660.0
2023-05-05 15:10:00,78.47,78.57,78.46,78.55,100105.0,76.0263,76.1232,76.0167,76.1039,100105.0
2023-05-05 15:20:00,78.56,78.58,78.49,78.56,83579.0,76.1135,76.1329,76.0457,76.1135,83579.0
2023-05-05 15:30:00,78.56,78.6,78.48,78.56,103529.0,76.1135,76.1523,76.036,76.1135,103529.0
2023-05-05 15:40:00,78.56,78.65,78.52,78.59,124921.0,76.1135,76.2007,76.0748,76.1426,124921.0
2023-05-05 15:50:00,78.58,78.6,78.47,78.51,459647.0,76.1329,76.1523,76.0263,76.0651,459647.0
2023-05-08 09:30:00,78.89,78.89,78.43,78.5,104790.0,76.4333,76.4333,75.9876,76.0554,104790.0
2023-05-08 09:40:00,78.5,78.57,78.09,78.27,42124.0,76.0554,76.1232,75.6582,75.8326,42124.0
2023-05-08 09:50:00,78.28,78.52,78.27,78.5,29633.0,75.8423,76.0748,75.8326,76.0554,29633.0
2023-05-08 10:00:00,78.48,78.59,78.34,78.35,52147.0,76.036,76.1426,75.9004,75.9101,52147.0
2023-05-08 10:10:00,78.36,78.37,78.19,78.26,22190.0,75.9198,75.9295,75.7551,75.8229,22190.0
2023-05-08 10:20:00,78.27,78.37,78.24,78.3,30527.0,75.8326,75.9295,75.8035,75.8616,30527.0
2023-05-08 10:30:00,78.31,78.39,78.29,78.35,40417.0,75.8713,75.9488,75.852,75.9101,40417.0
2023-05-08 10:40:00,78.37,78.38,78.26,78.32,34761.0,75.9295,75.9392,75.8229,75.881,34761.0
2023-05-08 10:50:00,78.34,78.43,78.3,78.41,40231.0,75.9004,75.9876,75.8616,75.9682,40231.0
2023-05-08 11:00:00,78.41,78.54,78.4,78.46,26473.0,75.9682,76.0942,75.9585,76.0167,26473.0
2023-05-08 11:10:00,78.47,78.47,78.22,78.28,84372.0,76.0263,76.0263,75.7841,75.8423,84372.0
2023-05-08 11:20:00,78.28,78.35,78.24,78.33,37901.0,75.8423,75.9101,75.8035,75.8907,37901.0
2023-05-08 11:30:00,78.32,78.34,78.27,78.29,34621.0,75.881,75.9004,75.8326,75.852,34621.0
2023-05-08 11:40:00,78.29,78.4,78.27,78.4,45217.0,75.852,75.9585,75.8326,75.9585,45217.0
2023-05-08 11:50:00,78.39,78.46,78.38,78.38,29651.0,75.9488,76.0167,75.9392,75.9392,29651.0
2023-05-08 12:00:00,78.39,78.41,78.28,78.28,34961.0,75.9488,75.9682,75.8423,75.8423,34961.0
2023-05-08 12:10:00,78.28,78.28,78.19,78.26,42428.0,75.8423,75.8423,75.7551,75.8229,42428.0
2023-05-08 12:20:00,78.26,78.26,78.13,78.18,34926.0,75.8229,75.8229,75.6969,75.7454,34926.0
2023-05-08 12:30:00,78.19,78.24,78.15,78.2,30220.0,75.7551,75.8035,75.7163,75.7648,30220.0
2023-05-08 12:40:00,78.2,78.21,78.09,78.11,29856.0,75.7648,75.7744,75.6582,75.6776,29856.0
2023-05-08 12:50:00,78.12,78.15,78.09,78.11,25464.0,75.6872,75.7163,75.6582,75.6776,25464.0
2023-05-08 13:00:00,78.11,78.13,78.03,78.06,27752.0,75.6776,75.6969,75.6,75.6291,27752.0
2023-05-08 13:10:00,78.06,78.1,78.05,78.08,24175.0,75.6291,75.6679,75.6194,75.6485,24175.0
2023-05-08 13:20:00,78.08,78.11,78.04,78.06,26497.0,75.6485,75.6776,75.6097,75.6291,26497.0
2023-05-08 13:30:00,78.06,78.27,78.06,78.27,34057.0,75.6291,75.8326,75.6291,75.8326,34057.0
2023-05-08 13:40:00,78.27,78.37,78.27,78.33,23055.0,75.8326,75.9295,75.8326,75.8907,23055.0
2023-05-08 13:50:00,78.33,78.37,78.3,78.34,20983.0,75.8907,75.9295,75.8616,75.9004,20983.0
2023-05-08 14:00:00,78.35,78.43,78.21,78.27,56364.0,75.9101,75.9876,75.7744,75.8326,56364.0
2023-05-08 14:10:00,78.26,78.37,78.22,78.36,33855.0,75.8229,75.9295,75.7841,75.9198,33855.0
2023-05-08 14:20:00,78.36,78.45,78.36,78.41,31746.0,75.9198,76.007,75.9198,75.9682,31746.0
2023-05-08 14:30:00,78.42,78.45,78.39,78.4,51756.0,75.9779,76.007,75.9488,75.9585,51756.0
2023-05-08 14:40:00,78.39,78.4,78.33,78.34,41366.0,75.9488,75.9585,75.8907,75.9004,41366.0
2023-05-08 14:50:00,78.34,78.38,78.28,78.31,32170.0,75.9004,75.9392,75.8423,75.8713,32170.0
2023-05-08 15:00:00,78.31,78.35,78.3,78.34,38346.0,75.8713,75.9101,75.8616,75.9004,38346.0
2023-05-08 15:10:00,78.33,78.39,78.26,78.38,63075.0,75.8907,75.9488,75.8229,75.9392,63075.0
2023-05-08 15:20:00,78.38,78.4,78.32,78.39,47403.0,75.9392,75.9585,75.881,75.9488,47403.0
2023-05-08 15:30:00,78.39,78.44,78.33,78.37,63407.0,75.9488,75.9973,75.8907,75.9295,63407.0
2023-05-08 15:40:00,78.38,78.45,78.32,78.4,82077.0,75.9392,76.007,75.881,75.9585,82077.0
2023-05-08 15:50:00,78.41,78.41,78.32,78.36,232663.0,75.9682,75.9682,75.881,75.9198,232663.0
2023-05-09 09:30:00,78.3,78.45,77.85,77.99,110527.0,75.8616,76.007,75.4257,75.5613,110527.0
2023-05-09 09:40:00,77.98,77.99,77.79,77.91,92929.0,75.5516,75.5613,75.3675,75.4838,92929.0
2023-05-09 09:50:00,77.92,78.2,77.87,78.18,37656.0,75.4935,75.7648,75.445,75.7454,37656.0
2023-05-09 10:00:00,78.19,78.27,78.13,78.2,48667.0,75.7551,75.8326,75.6969,75.7648,48667.0
2023-05-09 10:10:00,78.19,78.28,78.1,78.27,79563.0,75.7551,75.8423,75.6679,75.8326,79563.0
2023-05-09 10:20:00,78.26,78.35,78.22,78.34,47411.0,75.8229,75.9101,75.7841,75.9004,47411.0
2023-05-09 10:30:00,78.35,78.42,78.15,78.3,56066.0,75.9101,75.9779,75.7163,75.8616,56066.0
2023-05-09 10:40:00,78.29,78.41,78.28,78.37,47634.0,75.852,75.9682,75.8423,75.9295,47634.0
2023-05-09 10:50:00,78.36,78.53,78.34,78.42,61777.0,75.9198,76.0845,75.9004,75.9779,61777.0
2023-05-09 11:00:00,78.43,78.68,78.43,78.67,66634.0,75.9876,76.2298,75.9876,76.2201,66634.0
2023-05-09 11:10:00,78.67,78.73,78.53,78.73,49532.0,76.2201,76.2783,76.0845,76.2783,49532.0
2023-05-09 11:20:00,78.72,78.79,78.55,78.56,88439.0,76.2686,76.3364,76.1039,76.1135,88439.0
2023-05-09 11:30:00,78.55,78.75,78.54,78.7,36565.0,76.1039,76.2976,76.0942,76.2492,36565.0
2023-05-09 11:40:00,78.71,78.75,78.6,78.63,39293.0,76.2589,76.2976,76.1523,76.1814,39293.0
2023-05-09 11:50:00,78.63,78.63,78.45,78.46,34101.0,76.1814,76.1814,76.007,76.0167,34101.0
2023-05-09 12:00:00,78.45,78.49,78.39,78.44,26925.0,76.007,76.0457,75.9488,75.9973,26925.0
2023-05-09 12:10:00,78.43,78.44,78.33,78.35,31771.0,75.9876,75.9973,75.8907,75.9101,31771.0
2023-05-09 12:20:00,78.33,78.43,78.31,78.43,33540.0,75.8907,75.9876,75.8713,75.9876,33540.0
2023-05-09 12:30:00,78.45,78.5,78.39,78.39,24923.0,76.007,76.0554,75.9488,75.9488,24923.0
2023-05-09 12:40:00,78.41,78.45,78.38,78.41,38152.0,75.9682,76.007,75.9392,75.9682,38152.0
2023-05-09 12:50:00,78.42,78.48,78.39,78.48,25389.0,75.9779,76.036,75.9488,76.036,25389.0
2023-05-09 13:00:00,78.48,78.5,78.45,78.47,34140.0,76.036,76.0554,76.007,76.0263,34140.0
2023-05-09 13:10:00,78.48,78.48,78.41,78.47,30242.0,76.036,76.036,75.9682,76.0263,30242.0
2023-05-09 13:20:00,78.46,78.49,78.38,78.47,44671.0,76.0167,76.0457,75.9392,76.0263,44671.0
2023-05-09 13:30:00,78.47,78.5,78.44,78.47,27505.0,76.0263,76.0554,75.9973,76.0263,27505.0
2023-05-09 13:40:00,78.48,78.48,78.42,78.47,40013.0,76.036,76.036,75.9779,76.0263,40013.0
2023-05-09 13:50:00,78.45,78.5,78.44,78.48,35515.0,76.007,76.0554,75.9973,76.036,35515.0
2023-05-09 14:00:00,78.49,78.56,78.48,78.55,27435.0,76.0457,76.1135,76.036,76.1039,27435.0
2023-05-09 14:10:00,78.55,78.55,78.47,78.5,27807.0,76.1039,76.1039,76.0263,76.0554,27807.0
2023-05-09 14:20:00,78.5,78.55,78.48,78.54,31702.0,76.0554,76.1039,76.036,76.0942,31702.0
2023-05-09 14:30:00,78.54,78.6,78.52,78.54,27233.0,76.0942,76.1523,76.0748,76.0942,27233.0
2023-05-09 14:40:00,78.53,78.59,78.51,78.58,30666.0,76.0845,76.1426,76.0651,76.1329,30666.0
2023-05-09 14:50:00,78.58,78.58,78.44,78.49,40942.0,76.1329,76.1329,75.9973,76.0457,40942.0
2023-05-09 15:00:00,78.5,78.61,78.49,78.59,32981.0,76.0554,76.162,76.0457,76.1426,32981.0
2023-05-09 15:10:00,78.59,78.6,78.47,78.5,46843.0,76.1426,76.1523,76.0263,76.0554,46843.0
2023-05-09 15:20:00,78.51,78.66,78.51,78.64,38790.0,76.0651,76.2104,76.0651,76.1911,38790.0
2023-05-09 15:30:00,78.65,78.68,78.61,78.62,41951.0,76.2007,76.2298,76.162,76.1717,41951.0
2023-05-09 15:40:00,78.61,78.62,78.55,78.58,81427.0,76.162,76.1717,76.1039,76.1329,81427.0
2023-05-09 15:50:00,78.59,78.65,78.55,78.6,276707.0,76.1426,76.2007,76.1039,76.1523,276707.0
2023-05-10 09:30:00,78.89,78.96,78.19,78.2,103592.0,76.7592,76.8273,76.0781,76.0878,103592.0
2023-05-10 09:40:00,78.19,78.23,77.8,77.92,59737.0,76.0781,76.117,75.6986,75.8154,59737.0
2023-05-10 09:50:00,77.97,78.05,77.76,78.04,59953.0,75.864,75.9419,75.6597,75.9321,59953.0
2023-05-10 10:00:00,78.05,78.23,77.98,77.98,67404.0,75.9419,76.117,75.8738,75.8738,67404.0
2023-05-10 10:10:00,78.0,78.12,77.68,77.68,47575.0,75.8932,76.01,75.5819,75.5819,47575.0
2023-05-10 10:20:00,77.66,77.75,77.57,77.64,52022.0,75.5624,75.65,75.4748,75.5429,52022.0
2023-05-10 10:30:00,77.65,77.7,77.56,77.61,47843.0,75.5527,75.6013,75.4651,75.5137,47843.0
2023-05-10 10:40:00,77.62,77.7,77.4,77.48,82910.0,75.5235,75.6013,75.3094,75.3873,82910.0
2023-05-10 10:50:00,77.47,77.5,77.34,77.43,71653.0,75.3775,75.4067,75.251,75.3386,71653.0
2023-05-10 11:00:00,77.44,77.54,77.44,77.53,72432.0,75.3483,75.4456,75.3483,75.4359,72432.0
2023-05-10 11:10:00,77.52,77.52,77.42,77.46,51706.0,75.4262,75.4262,75.3289,75.3678,51706.0
2023-05-10 11:20:00,77.47,77.59,77.44,77.59,39728.0,75.3775,75.4943,75.3483,75.4943,39728.0
2023-05-10 11:30:00,77.6,77.61,77.5,77.56,48326.0,75.504,75.5137,75.4067,75.4651,48326.0
2023-05-10 11:40:00,77.57,77.66,77.57,77.62,35621.0,75.4748,75.5624,75.4748,75.5235,35621.0
2023-05-10 11:50:00,77.62,77.67,77.55,77.59,52174.0,75.5235,75.5721,75.4554,75.4943,52174.0
2023-05-10 12:00:00,77.59,77.63,77.46,77.47,43589.0,75.4943,75.5332,75.3678,75.3775,43589.0
2023-05-10 12:10:00,77.46,77.51,77.39,77.42,36634.0,75.3678,75.4164,75.2997,75.3289,36634.0
2023-05-10 12:20:00,77.43,77.51,77.4,77.47,38151.0,75.3386,75.4164,75.3094,75.3775,38151.0
2023-05-10 12:30:00,77.47,77.5,77.4,77.44,33816.0,75.3775,75.4067,75.3094,75.3483,33816.0
2023-05-10 12:40:00,77.45,77.49,77.36,77.38,32598.0,75.3581,75.397,75.2705,75.29,32598.0
2023-05-10 12:50:00,77.37,77.4,77.26,77.31,39298.0,75.2802,75.3094,75.1732,75.2218,39298.0
2023-05-10 13:00:00,77.3,77.3,77.17,77.17,33816.0,75.2121,75.2121,75.0856,75.0856,33816.0
2023-05-10 13:10:00,77.16,77.22,77.12,77.18,26737.0,75.0759,75.1343,75.037,75.0954,26737.0
2023-05-10 13:20:00,77.17,77.23,77.13,77.21,42662.0,75.0856,75.144,75.0467,75.1246,42662.0
2023-05-10 13:30:00,77.21,77.25,77.17,77.24,43950.0,75.1246,75.1635,75.0856,75.1537,43950.0
2023-05-10 13:40:00,77.25,77.38,77.23,77.38,33316.0,75.1635,75.29,75.144,75.29,33316.0
2023-05-10 13:50:00,77.39,77.5,77.37,77.46,33644.0,75.2997,75.4067,75.2802,75.3678,33644.0
2023-05-10 14:00:00,77.48,77.54,77.46,77.48,40657.0,75.3873,75.4456,75.3678,75.3873,40657.0
2023-05-10 14:10:00,77.5,77.58,77.47,77.5,47225.0,75.4067,75.4846,75.3775,75.4067,47225.0
2023-05-10 14:20:00,77.5,77.51,77.35,77.51,28278.0,75.4067,75.4164,75.2608,75.4164,28278.0
2023-05-10 14:30:00,77.52,77.65,77.49,77.53,115959.0,75.4262,75.5527,75.397,75.4359,115959.0
2023-05-10 14:40:00,77.52,77.63,77.5,77.59,37490.0,75.4262,75.5332,75.4067,75.4943,37490.0
2023-05-10 14:50:00,77.59,77.65,77.54,77.63,40497.0,75.4943,75.5527,75.4456,75.5332,40497.0
2023-05-10 15:00:00,77.64,77.71,77.61,77.69,58425.0,75.5429,75.611,75.5137,75.5916,58425.0
2023-05-10 15:10:00,77.7,77.81,77.61,77.8,69377.0,75.6013,75.7083,75.5137,75.6986,69377.0
2023-05-10 15:20:00,77.8,77.94,77.8,77.83,59265.0,75.6986,75.8348,75.6986,75.7278,59265.0
2023-05-10 15:30:00,77.82,77.97,77.82,77.88,87802.0,75.7181,75.864,75.7181,75.7765,87802.0
2023-05-10 15:40:00,77.88,77.93,77.79,77.9,124554.0,75.7765,75.8251,75.6889,75.7959,124554.0
2023-05-10 15:50:00,77.89,78.01,77.79,77.94,418549.0,75.7862,75.9029,75.6889,75.8348,418549.0
2023-05-11 09:30:00,78.17,78.35,77.91,78.19,112492.0,76.0586,76.2338,75.8056,76.0781,112492.0
2023-05-11 09:40:00,78.21,78.35,78.11,78.14,56516.0,76.0975,76.2338,76.0002,76.0294,56516.0
2023-05-11 09:50:00,78.14,78.14,77.91,78.08,65599.0,76.0294,76.0294,75.8056,75.9711,65599.0
2023-05-11 10:00:00,78.07,78.15,77.96,78.04,103598.0,75.9613,76.0392,75.8543,75.9321,103598.0
2023-05-11 10:10:00,78.05,78.1,77.88,77.99,48087.0,75.9419,75.9905,75.7765,75.8835,48087.0
2023-05-11 10:20:00,77.98,78.1,77.9,78.01,39858.0,75.8738,75.9905,75.7959,75.9029,39858.0
2023-05-11 10:30:00,78.01,78.04,77.76,77.79,50602.0,75.9029,75.9321,75.6597,75.6889,50602.0
2023-05-11 10:40:00,77.8,78.02,77.77,77.97,41238.0,75.6986,75.9127,75.6694,75.864,41238.0
2023-05-11 10:50:00,77.96,77.98,77.83,77.93,58146.0,75.8543,75.8738,75.7278,75.8251,58146.0
2023-05-11 11:00:00,77.94,78.02,77.89,77.89,47827.0,75.8348,75.9127,75.7862,75.7862,47827.0
2023-05-11 11:10:00,77.89,77.95,77.85,77.87,45731.0,75.7862,75.8446,75.7473,75.7667,45731.0
2023-05-11 11:20:00,77.87,77.96,77.83,77.95,42335.0,75.7667,75.8543,75.7278,75.8446,42335.0
2023-05-11 11:30:00,77.95,78.1,77.93,77.97,51122.0,75.8446,75.9905,75.8251,75.864,51122.0
2023-05-11 11:40:00,77.97,78.05,77.93,77.98,36249.0,75.864,75.9419,75.8251,75.8738,36249.0
2023-05-11 11:50:00,77.98,78.05,77.94,77.98,55673.0,75.8738,75.9419,75.8348,75.8738,55673.0
2023-05-11 12:00:00,77.98,78.01,77.83,77.84,43900.0,75.8738,75.9029,75.7278,75.7375,43900.0
2023-05-11 12:10:00,77.84,77.87,77.74,77.79,60403.0,75.7375,75.7667,75.6402,75.6889,60403.0
2023-05-11 12:20:00,77.79,77.87,77.74,77.82,39853.0,75.6889,75.7667,75.6402,75.7181,39853.0
2023-05-11 12:30:00,77.82,77.84,77.69,77.7,26895.0,75.7181,75.7375,75.5916,75.6013,26895.0
2023-05-11 12:40:00,77.7,77.74,77.64,77.74,27563.0,75.6013,75.6402,75.5429,75.6402,27563.0
2023-05-11 12:50:00,77.73,77.77,77.68,77.74,22522.0,75.6305,75.6694,75.5819,75.6402,22522.0
2023-05-11 13:00:00,77.75,77.76,77.67,77.7,45770.0,75.65,75.6597,75.5721,75.6013,45770.0
2023-05-11 13:10:00,77.7,77.73,77.62,77.68,46424.0,75.6013,75.6305,75.5235,75.5819,46424.0
2023-05-11 13:20:00,77.68,77.73,77.57,77.72,53145.0,75.5819,75.6305,75.4748,75.6208,53145.0
2023-05-11 13:30:00,77.72,77.77,77.68,77.75,51821.0,75.6208,75.6694,75.5819,75.65,51821.0
2023-05-11 13:40:00,77.74,77.75,77.44,77.46,44021.0,75.6402,75.65,75.3483,75.3678,44021.0
2023-05-11 13:50:00,77.47,77.68,77.43,77.67,30226.0,75.3775,75.5819,75.3386,75.5721,30226.0
2023-05-11 14:00:00,77.69,77.83,77.67,77.83,32839.0,75.5916,75.7278,75.5721,75.7278,32839.0
2023-05-11 14:10:00,77.84,77.85,77.67,77.67,34158.0,75.7375,75.7473,75.5721,75.5721,34158.0
2023-05-11 14:20:00,77.67,77.75,77.65,77.71,43255.0,75.5721,75.65,75.5527,75.611,43255.0
2023-05-11 14:30:00,77.72,77.75,77.67,77.71,46534.0,75.6208,75.65,75.5721,75.611,46534.0
2023-05-11 14:40:00,77.72,77.84,77.72,77.83,44038.0,75.6208,75.7375,75.6208,75.7278,44038.0
2023-05-11 14:50:00,77.83,77.9,77.77,77.9,38261.0,75.7278,75.7959,75.6694,75.7959,38261.0
2023-05-11 15:00:00,77.92,77.94,77.84,77.9,55313.0,75.8154,75.8348,75.7375,75.7959,55313.0
2023-05-11 15:10:00,77.89,77.91,77.78,77.83,53660.0,75.7862,75.8056,75.6792,75.7278,53660.0
2023-05-11 15:20:00,77.82,77.89,77.77,77.82,75154.0,75.7181,75.7862,75.6694,75.7181,75154.0
2023-05-11 15:30:00,77.82,77.88,77.76,77.88,86392.0,75.7181,75.7765,75.6597,75.7765,86392.0
2023-05-11 15:40:00,77.88,77.93,77.78,77.89,111565.0,75.7765,75.8251,75.6792,75.7862,111565.0
2023-05-11 15:50:00,77.89,78.12,77.83,78.06,591625.0,75.7862,76.01,75.7278,75.9516,591625.0
2023-05-12 09:30:00,78.28,78.4,78.1,78.27,75871.0,76.1656,76.2824,75.9905,76.1559,75871.0
2023-05-12 09:40:00,78.27,78.28,78.0,78.03,66236.0,76.1559,76.1656,75.8932,75.9224,66236.0
2023-05-12 09:50:00,78.02,78.4,78.02,78.33,199233.0,75.9127,76.2824,75.9127,76.2143,199233.0
2023-05-12 10:00:00,78.3,78.43,78.22,78.36,92023.0,76.1851,76.3116,76.1073,76.2435,92023.0
2023-05-12 10:10:00,78.36,78.56,78.29,78.55,66872.0,76.2435,76.4381,76.1754,76.4284,66872.0
2023-05-12 10:20:00,78.55,78.59,78.47,78.49,46420.0,76.4284,76.4673,76.3505,76.37,46420.0
2023-05-12 10:30:00,78.5,78.56,78.43,78.53,50715.0,76.3797,76.4381,76.3116,76.4089,50715.0
2023-05-12 10:40:00,78.5,78.56,78.39,78.4,38286.0,76.3797,76.4381,76.2727,76.2824,38286.0
2023-05-12 10:50:00,78.41,78.43,78.19,78.24,75978.0,76.2921,76.3116,76.0781,76.1267,75978.0
2023-05-12 11:00:00,78.25,78.42,78.21,78.4,45031.0,76.1365,76.3019,76.0975,76.2824,45031.0
2023-05-12 11:10:00,78.41,78.48,78.25,78.29,54848.0,76.2921,76.3602,76.1365,76.1754,54848.0
2023-05-12 11:20:00,78.29,78.36,78.27,78.34,37863.0,76.1754,76.2435,76.1559,76.224,37863.0
2023-05-12 11:30:00,78.32,78.4,78.22,78.4,39363.0,76.2046,76.2824,76.1073,76.2824,39363.0
2023-05-12 11:40:00,78.39,78.54,78.36,78.53,37181.0,76.2727,76.4186,76.2435,76.4089,37181.0
2023-05-12 11:50:00,78.53,78.58,78.45,78.57,55140.0,76.4089,76.4575,76.3311,76.4478,55140.0
2023-05-12 12:00:00,78.58,78.59,78.45,78.48,59443.0,76.4575,76.4673,76.3311,76.3602,59443.0
2023-05-12 12:10:00,78.48,78.53,78.38,78.5,56477.0,76.3602,76.4089,76.2629,76.3797,56477.0
2023-05-12 12:20:00,78.5,78.61,78.42,78.6,48601.0,76.3797,76.4867,76.3019,76.477,48601.0
2023-05-12 12:30:00,78.6,78.67,78.46,78.48,60693.0,76.477,76.5451,76.3408,76.3602,60693.0
2023-05-12 12:40:00,78.48,78.48,78.34,78.34,50626.0,76.3602,76.3602,76.224,76.224,50626.0
2023-05-12 12:50:00,78.34,78.39,78.25,78.33,48751.0,76.224,76.2727,76.1365,76.2143,48751.0
2023-05-12 13:00:00,78.32,78.35,78.26,78.28,40580.0,76.2046,76.2338,76.1462,76.1656,40580.0
2023-05-12 13:10:00,78.27,78.36,78.24,78.36,28359.0,76.1559,76.2435,76.1267,76.2435,28359.0
2023-05-12 13:20:00,78.36,78.47,78.33,78.43,39306.0,76.2435,76.3505,76.2143,76.3116,39306.0
2023-05-12 13:30:00,78.43,78.46,78.33,78.37,55658.0,76.3116,76.3408,76.2143,76.2532,55658.0
2023-05-12 13:40:00,78.38,78.42,78.33,78.4,34984.0,76.2629,76.3019,76.2143,76.2824,34984.0
2023-05-12 13:50:00,78.4,78.4,78.24,78.25,41143.0,76.2824,76.2824,76.1267,76.1365,41143.0
2023-05-12 14:00:00,78.25,78.42,78.16,78.39,39027.0,76.1365,76.3019,76.0489,76.2727,39027.0
2023-05-12 14:10:00,78.38,78.49,78.36,78.49,49841.0,76.2629,76.37,76.2435,76.37,49841.0
2023-05-12 14:20:00,78.5,78.52,78.43,78.44,44348.0,76.3797,76.3992,76.3116,76.3213,44348.0
2023-05-12 14:30:00,78.44,78.53,78.41,78.48,53139.0,76.3213,76.4089,76.2921,76.3602,53139.0
2023-05-12 14:40:00,78.49,78.59,78.43,78.53,53225.0,76.37,76.4673,76.3116,76.4089,53225.0
2023-05-12 14:50:00,78.53,78.69,78.53,78.62,55093.0,76.4089,76.5646,76.4089,76.4965,55093.0
2023-05-12 15:00:00,78.62,78.7,78.56,78.69,49437.0,76.4965,76.5743,76.4381,76.5646,49437.0
2023-05-12 15:10:00,78.69,78.8,78.68,78.79,116278.0,76.5646,76.6716,76.5548,76.6619,116278.0
2023-05-12 15:20:00,78.79,78.86,78.79,78.85,99000.0,76.6619,76.73,76.6619,76.7203,99000.0
2023-05-12 15:30:00,78.85,78.96,78.73,78.91,100933.0,76.7203,76.8273,76.6035,76.7786,100933.0
2023-05-12 15:40:00,78.91,79.11,78.89,79.03,348283.0,76.7786,76.9732,76.7592,76.8954,348283.0
2023-05-12 15:50:00,79.02,79.26,78.96,78.98,808654.0,76.8857,77.1192,76.8273,76.8467,808654.0
2023-05-15 09:30:00,78.89,79.31,78.69,78.95,174546.0,76.7592,77.1678,76.5646,76.8176,174546.0
2023-05-15 09:40:00,78.95,79.11,78.45,78.52,451007.0,76.8176,76.9732,76.3311,76.3992,451007.0
2023-05-15 09:50:00,78.52,78.95,78.52,78.58,236755.0,76.3992,76.8176,76.3992,76.4575,236755.0
2023-05-15 10:00:00,78.58,78.83,78.52,78.52,103891.0,76.4575,76.7008,76.3992,76.3992,103891.0
2023-05-15 10:10:00,78.52,78.76,78.5,78.76,129651.0,76.3992,76.6327,76.3797,76.6327,129651.0
2023-05-15 10:20:00,78.78,78.87,78.71,78.81,40214.0,76.6521,76.7397,76.584,76.6813,40214.0
2023-05-15 10:30:00,78.81,78.98,78.8,78.94,56096.0,76.6813,76.8467,76.6716,76.8078,56096.0
2023-05-15 10:40:00,78.95,79.05,78.9,79.04,44934.0,76.8176,76.9149,76.7689,76.9051,44934.0
2023-05-15 10:50:00,79.04,79.07,78.93,78.95,54624.0,76.9051,76.9343,76.7981,76.8176,54624.0
2023-05-15 11:00:00,78.95,78.95,78.76,78.83,63831.0,76.8176,76.8176,76.6327,76.7008,63831.0
2023-05-15 11:10:00,78.83,79.04,78.81,79.03,88334.0,76.7008,76.9051,76.6813,76.8954,88334.0
2023-05-15 11:20:00,79.02,79.07,78.98,79.04,40757.0,76.8857,76.9343,76.8467,76.9051,40757.0
2023-05-15 11:30:00,79.04,79.05,78.99,79.0,51126.0,76.9051,76.9149,76.8565,76.8662,51126.0
2023-05-15 11:40:00,79.0,79.01,78.83,78.92,56114.0,76.8662,76.8759,76.7008,76.7884,56114.0
2023-05-15 11:50:00,78.93,78.98,78.8,78.89,32741.0,76.7981,76.8467,76.6716,76.7592,32741.0
2023-05-15 12:00:00,78.89,78.93,78.82,78.91,44722.0,76.7592,76.7981,76.6911,76.7786,44722.0
2023-05-15 12:10:00,78.91,79.0,78.88,78.98,56566.0,76.7786,76.8662,76.7494,76.8467,56566.0
2023-05-15 12:20:00,78.98,78.99,78.83,78.86,43248.0,76.8467,76.8565,76.7008,76.73,43248.0
2023-05-15 12:30:00,78.87,79.12,78.87,79.06,114742.0,76.7397,76.983,76.7397,76.9246,114742.0
2023-05-15 12:40:00,79.07,79.27,79.05,79.18,75432.0,76.9343,77.1289,76.9149,77.0413,75432.0
2023-05-15 12:50:00,79.19,79.25,79.12,79.19,42679.0,77.0511,77.1094,76.983,77.0511,42679.0
2023-05-15 13:00:00,79.2,79.22,79.09,79.14,50578.0,77.0608,77.0803,76.9538,77.0024,50578.0
2023-05-15 13:10:00,79.15,79.19,79.1,79.14,81745.0,77.0122,77.0511,76.9635,77.0024,81745.0
2023-05-15 13:20:00,79.14,79.15,78.99,79.0,44442.0,77.0024,77.0122,76.8565,76.8662,44442.0
2023-05-15 13:30:00,78.99,79.03,78.97,78.99,55029.0,76.8565,76.8954,76.837,76.8565,55029.0
2023-05-15 13:40:00,79.01,79.04,78.97,78.98,71538.0,76.8759,76.9051,76.837,76.8467,71538.0
2023-05-15 13:50:00,78.98,79.07,78.95,79.07,40586.0,76.8467,76.9343,76.8176,76.9343,40586.0
2023-05-15 14:00:00,79.08,79.17,79.08,79.16,42437.0,76.944,77.0316,76.944,77.0219,42437.0
2023-05-15 14:10:00,79.17,79.18,79.06,79.11,42386.0,77.0316,77.0413,76.9246,76.9732,42386.0
2023-05-15 14:20:00,79.12,79.15,79.04,79.07,185151.0,76.983,77.0122,76.9051,76.9343,185151.0
2023-05-15 14:30:00,79.07,79.13,78.94,79.1,200465.0,76.9343,76.9927,76.8078,76.9635,200465.0
2023-05-15 14:40:00,79.11,79.23,79.1,79.2,176206.0,76.9732,77.09,76.9635,77.0608,176206.0
2023-05-15 14:50:00,79.2,79.26,79.13,79.18,94031.0,77.0608,77.1192,76.9927,77.0413,94031.0
2023-05-15 15:00:00,79.17,79.24,79.17,79.2,142352.0,77.0316,77.0997,77.0316,77.0608,142352.0
2023-05-15 15:10:00,79.19,79.22,79.15,79.2,123414.0,77.0511,77.0803,77.0122,77.0608,123414.0
2023-05-15 15:20:00,79.2,79.2,79.13,79.14,124966.0,77.0608,77.0608,76.9927,77.0024,124966.0
2023-05-15 15:30:00,79.13,79.22,79.12,79.19,127388.0,76.9927,77.0803,76.983,77.0511,127388.0
2023-05-15 15:40:00,79.19,79.3,79.18,79.25,159443.0,77.0511,77.1581,77.0413,77.1094,159443.0
2023-05-15 15:50:00,79.25,79.31,79.15,79.29,505056.0,77.1094,77.1678,77.0122,77.1484,505056.0
2023-05-16 09:30:00,78.82,79.13,78.81,78.88,308344.0,76.6911,76.9927,76.6813,76.7494,308344.0
2023-05-16 09:40:00,78.89,79.17,78.67,79.06,326215.0,76.7592,77.0316,76.5451,76.9246,326215.0
2023-05-16 09:50:00,79.08,79.09,78.71,79.01,119726.0,76.944,76.9538,76.584,76.8759,119726.0
2023-05-16 10:00:00,79.01,79.34,78.99,79.25,154577.0,76.8759,77.197,76.8565,77.1094,154577.0
2023-05-16 10:10:00,79.25,79.3,78.81,78.87,177833.0,77.1094,77.1581,76.6813,76.7397,177833.0
2023-05-16 10:20:00,78.89,79.35,78.87,79.32,181232.0,76.7592,77.2067,76.7397,77.1776,181232.0
2023-05-16 10:30:00,79.32,79.44,78.87,78.92,187139.0,77.1776,77.2943,76.7397,76.7884,187139.0
2023-05-16 10:40:00,78.93,79.11,78.78,78.8,96624.0,76.7981,76.9732,76.6521,76.6716,96624.0
2023-05-16 10:50:00,78.8,78.91,78.69,78.87,133355.0,76.6716,76.7786,76.5646,76.7397,133355.0
2023-05-16 11:00:00,78.88,78.96,78.75,78.85,117663.0,76.7494,76.8273,76.623,76.7203,117663.0
2023-05-16 11:10:00,78.87,78.92,78.75,78.82,56136.0,76.7397,76.7884,76.623,76.6911,56136.0
2023-05-16 11:20:00,78.83,78.91,78.76,78.82,50336.0,76.7008,76.7786,76.6327,76.6911,50336.0
2023-05-16 11:30:00,78.82,78.95,78.72,78.73,69421.0,76.6911,76.8176,76.5938,76.6035,69421.0
2023-05-16 11:40:00,78.73,78.83,78.69,78.76,103962.0,76.6035,76.7008,76.5646,76.6327,103962.0
2023-05-16 11:50:00,78.75,78.79,78.69,78.75,94228.0,76.623,76.6619,76.5646,76.623,94228.0
2023-05-16 12:00:00,78.76,78.76,78.58,78.65,40716.0,76.6327,76.6327,76.4575,76.5257,40716.0
2023-05-16 12:10:00,78.66,78.81,78.65,78.74,51928.0,76.5354,76.6813,76.5257,76.6132,51928.0
2023-05-16 12:20:00,78.75,78.79,78.62,78.79,52379.0,76.623,76.6619,76.4965,76.6619,52379.0
2023-05-16 12:30:00,78.79,78.83,78.73,78.77,57819.0,76.6619,76.7008,76.6035,76.6424,57819.0
2023-05-16 12:40:00,78.78,78.82,78.58,78.67,58455.0,76.6521,76.6911,76.4575,76.5451,58455.0
2023-05-16 12:50:00,78.67,78.74,78.64,78.72,100788.0,76.5451,76.6132,76.5159,76.5938,100788.0
2023-05-16 13:00:00,78.72,78.76,78.64,78.7,82961.0,76.5938,76.6327,76.5159,76.5743,82961.0
2023-05-16 13:10:00,78.69,78.75,78.59,78.61,55485.0,76.5646,76.623,76.4673,76.4867,55485.0
2023-05-16 13:20:00,78.6,78.63,78.55,78.59,35927.0,76.477,76.5062,76.4284,76.4673,35927.0
2023-05-16 13:30:00,78.59,78.65,78.55,78.6,43705.0,76.4673,76.5257,76.4284,76.477,43705.0
2023-05-16 13:40:00,78.6,78.66,78.59,78.63,91271.0,76.477,76.5354,76.4673,76.5062,91271.0
2023-05-16 13:50:00,78.63,78.66,78.6,78.64,69207.0,76.5062,76.5354,76.477,76.5159,69207.0
2023-05-16 14:00:00,78.64,78.67,78.45,78.52,88112.0,76.5159,76.5451,76.3311,76.3992,88112.0
2023-05-16 14:10:00,78.5,78.62,78.5,78.59,100987.0,76.3797,76.4965,76.3797,76.4673,100987.0
2023-05-16 14:20:00,78.59,78.66,78.57,78.58,41401.0,76.4673,76.5354,76.4478,76.4575,41401.0
2023-05-16 14:30:00,78.59,78.6,78.49,78.6,112139.0,76.4673,76.477,76.37,76.477,112139.0
2023-05-16 14:40:00,78.6,78.61,78.54,78.59,59689.0,76.477,76.4867,76.4186,76.4673,59689.0
2023-05-16 14:50:00,78.6,78.66,78.59,78.62,113926.0,76.477,76.5354,76.4673,76.4965,113926.0
2023-05-16 15:00:00,78.63,78.63,78.54,78.56,78540.0,76.5062,76.5062,76.4186,76.4381,78540.0
2023-05-16 15:10:00,78.57,78.71,78.55,78.66,79755.0,76.4478,76.584,76.4284,76.5354,79755.0
2023-05-16 15:20:00,78.67,78.67,78.59,78.63,92434.0,76.5451,76.5451,76.4673,76.5062,92434.0
2023-05-16 15:30:00,78.62,78.63,78.54,78.56,140631.0,76.4965,76.5062,76.4186,76.4381,140631.0
2023-05-16 15:40:00,78.57,78.62,78.5,78.54,194738.0,76.4478,76.4965,76.3797,76.4186,194738.0
2023-05-16 15:50:00,78.54,78.54,78.21,78.21,727801.0,76.4186,76.4186,76.0975,76.0975,727801.0
2023-05-17 09:30:00,78.72,79.98,78.31,79.83,479926.0,76.5938,77.8197,76.1948,77.6738,479926.0
2023-05-17 09:40:00,79.81,80.99,79.8,80.56,447511.0,77.6543,78.8025,77.6446,78.3841,447511.0
2023-05-17 09:50:00,80.56,80.91,80.38,80.73,369413.0,78.3841,78.7246,78.2089,78.5495,369413.0
2023-05-17 10:00:00,80.7,80.8,80.23,80.55,186061.0,78.5203,78.6176,78.063,78.3743,186061.0
2023-05-17 10:10:00,80.56,80.93,80.5,80.78,184016.0,78.3841,78.7441,78.3257,78.5981,184016.0
2023-05-17 10:20:00,80.77,80.89,80.57,80.75,200143.0,78.5884,78.7052,78.3938,78.5689,200143.0
2023-05-17 10:30:00,80.75,81.23,80.43,81.23,286373.0,78.5689,79.036,78.2576,79.036,286373.0
2023-05-17 10:40:00,81.21,81.32,80.82,81.12,163653.0,79.0165,79.1235,78.637,78.9289,163653.0
2023-05-17 10:50:00,81.11,81.17,80.5,80.68,154940.0,78.9192,78.9776,78.3257,78.5008,154940.0
2023-05-17 11:00:00,80.69,80.99,80.67,80.87,124579.0,78.5106,78.8025,78.4911,78.6857,124579.0
2023-05-17 11:10:00,80.88,80.9,80.28,80.32,171942.0,78.6954,78.7149,78.1116,78.1505,171942.0
2023-05-17 11:20:00,80.33,80.38,80.01,80.02,173631.0,78.1603,78.2089,77.8489,77.8587,173631.0
2023-05-17 11:30:00,80.02,80.06,79.35,79.4,212356.0,77.8587,77.8976,77.2067,77.2554,212356.0
2023-05-17 11:40:00,79.39,79.77,78.11,78.43,429214.0,77.2457,77.6154,76.0002,76.3116,429214.0
2023-05-17 11:50:00,78.42,79.01,77.73,77.8,373381.0,76.3019,76.8759,75.6305,75.6986,373381.0
2023-05-17 12:00:00,77.79,78.14,77.54,77.96,473259.0,75.6889,76.0294,75.4456,75.8543,473259.0
2023-05-17 12:10:00,77.98,78.06,77.57,77.67,203047.0,75.8738,75.9516,75.4748,75.5721,203047.0
2023-05-17 12:20:00,77.68,78.12,77.36,78.05,229763.0,75.5819,76.01,75.2705,75.9419,229763.0
2023-05-17 12:30:00,78.07,78.16,77.89,78.11,98713.0,75.9613,76.0489,75.7862,76.0002,98713.0
2023-05-17 12:40:00,78.11,78.35,78.07,78.19,149043.0,76.0002,76.2338,75.9613,76.0781,149043.0
2023-05-17 12:50:00,78.19,78.23,78.03,78.09,119689.0,76.0781,76.117,75.9224,75.9808,119689.0
2023-05-17 13:00:00,78.09,78.19,77.97,78.12,147417.0,75.9808,76.0781,75.864,76.01,147417.0
2023-05-17 13:10:00,78.09,78.39,77.89,78.24,221819.0,75.9808,76.2727,75.7862,76.1267,221819.0
2023-05-17 13:20:00,78.25,78.32,78.14,78.2,96919.0,76.1365,76.2046,76.0294,76.0878,96919.0
2023-05-17 13:30:00,78.19,78.23,77.9,78.05,164989.0,76.0781,76.117,75.7959,75.9419,164989.0
2023-05-17 13:40:00,78.06,78.13,77.96,77.97,73324.0,75.9516,76.0197,75.8543,75.864,73324.0
2023-05-17 13:50:00,77.97,78.32,77.94,78.3,130162.0,75.864,76.2046,75.8348,76.1851,130162.0
2023-05-17 14:00:00,78.31,78.53,78.28,78.53,139131.0,76.1948,76.4089,76.1656,76.4089,139131.0
2023-05-17 14:10:00,78.56,78.73,78.55,78.62,108035.0,76.4381,76.6035,76.4284,76.4965,108035.0
2023-05-17 14:20:00,78.62,78.74,78.53,78.74,101014.0,76.4965,76.6132,76.4089,76.6132,101014.0
2023-05-17 14:30:00,78.75,78.79,78.59,78.61,89601.0,76.623,76.6619,76.4673,76.4867,89601.0
2023-05-17 14:40:00,78.6,78.73,78.53,78.7,83101.0,76.477,76.6035,76.4089,76.5743,83101.0
2023-05-17 14:50:00,78.69,78.74,78.62,78.68,77184.0,76.5646,76.6132,76.4965,76.5548,77184.0
2023-05-17 15:00:00,78.69,78.89,78.68,78.81,151881.0,76.5646,76.7592,76.5548,76.6813,151881.0
2023-05-17 15:10:00,78.8,78.95,78.77,78.92,131997.0,76.6716,76.8176,76.6424,76.7884,131997.0
2023-05-17 15:20:00,78.94,78.99,78.71,78.76,135250.0,76.8078,76.8565,76.584,76.6327,135250.0
2023-05-17 15:30:00,78.76,78.87,78.72,78.8,145532.0,76.6327,76.7397,76.5938,76.6716,145532.0
2023-05-17 15:40:00,78.79,79.06,78.75,79.01,223012.0,76.6619,76.9246,76.623,76.8759,223012.0
2023-05-17 15:50:00,79.01,79.02,78.79,78.96,514406.0,76.8759,76.8857,76.6619,76.8273,514406.0
2023-05-18 09:30:00,78.71,78.97,78.54,78.84,203446.0,76.584,76.837,76.4186,76.7105,203446.0
2023-05-18 09:40:00,78.83,78.9,78.4,78.49,97173.0,76.7008,76.7689,76.2824,76.37,97173.0
2023-05-18 09:50:00,78.46,78.48,78.09,78.12,96609.0,76.3408,76.3602,75.9808,76.01,96609.0
2023-05-18 10:00:00,78.13,78.85,78.13,78.84,90465.0,76.0197,76.7203,76.0197,76.7105,90465.0
2023-05-18 10:10:00,78.83,79.26,78.8,79.25,78215.0,76.7008,77.1192,76.6716,77.1094,78215.0
2023-05-18 10:20:00,79.26,79.31,78.97,79.11,65041.0,77.1192,77.1678,76.837,76.9732,65041.0
2023-05-18 10:30:00,79.13,79.34,79.12,79.26,100580.0,76.9927,77.197,76.983,77.1192,100580.0
2023-05-18 10:40:00,79.27,79.41,79.16,79.4,59813.0,77.1289,77.2651,77.0219,77.2554,59813.0
2023-05-18 10:50:00,79.41,79.65,79.41,79.64,53169.0,77.2651,77.4986,77.2651,77.4889,53169.0
2023-05-18 11:00:00,79.65,79.74,79.6,79.63,57522.0,77.4986,77.5862,77.45,77.4792,57522.0
2023-05-18 11:10:00,79.62,79.68,79.47,79.49,84898.0,77.4695,77.5278,77.3235,77.343,84898.0
2023-05-18 11:20:00,79.49,79.51,79.23,79.29,39247.0,77.343,77.3624,77.09,77.1484,39247.0
2023-05-18 11:30:00,79.3,79.48,79.29,79.48,36160.0,77.1581,77.3332,77.1484,77.3332,36160.0
2023-05-18 11:40:00,79.48,79.54,79.4,79.53,55763.0,77.3332,77.3916,77.2554,77.3819,55763.0
2023-05-18 11:50:00,79.53,79.54,79.04,79.09,75427.0,77.3819,77.3916,76.9051,76.9538,75427.0
2023-05-18 12:00:00,79.11,79.11,78.83,78.96,70798.0,76.9732,76.9732,76.7008,76.8273,70798.0
2023-05-18 12:10:00,78.94,79.07,78.84,79.06,57141.0,76.8078,76.9343,76.7105,76.9246,57141.0
2023-05-18 12:20:00,79.06,79.1,78.94,78.99,43417.0,76.9246,76.9635,76.8078,76.8565,43417.0
2023-05-18 12:30:00,79.0,79.03,78.94,78.97,49977.0,76.8662,76.8954,76.8078,76.837,49977.0
2023-05-18 12:40:00,78.98,79.0,78.76,78.79,67717.0,76.8467,76.8662,76.6327,76.6619,67717.0
2023-05-18 12:50:00,78.78,78.88,78.75,78.79,74474.0,76.6521,76.7494,76.623,76.6619,74474.0
2023-05-18 13:00:00,78.8,78.82,78.63,78.69,37358.0,76.6716,76.6911,76.5062,76.5646,37358.0
2023-05-18 13:10:00,78.68,78.7,78.54,78.62,60799.0,76.5548,76.5743,76.4186,76.4965,60799.0
2023-05-18 13:20:00,78.63,78.77,78.54,78.54,53575.0,76.5062,76.6424,76.4186,76.4186,53575.0
2023-05-18 13:30:00,78.55,78.65,78.48,78.52,53635.0,76.4284,76.5257,76.3602,76.3992,53635.0
2023-05-18 13:40:00,78.51,78.58,78.39,78.46,42245.0,76.3894,76.4575,76.2727,76.3408,42245.0
2023-05-18 13:50:00,78.45,78.47,78.33,78.43,46443.0,76.3311,76.3505,76.2143,76.3116,46443.0
2023-05-18 14:00:00,78.41,78.49,78.39,78.42,36592.0,76.2921,76.37,76.2727,76.3019,36592.0
2023-05-18 14:10:00,78.44,78.51,78.44,78.49,40845.0,76.3213,76.3894,76.3213,76.37,40845.0
2023-05-18 14:20:00,78.49,78.56,78.45,78.45,55914.0,76.37,76.4381,76.3311,76.3311,55914.0
2023-05-18 14:30:00,78.45,78.56,78.44,78.46,49145.0,76.3311,76.4381,76.3213,76.3408,49145.0
2023-05-18 14:40:00,78.46,78.48,78.38,78.43,69880.0,76.3408,76.3602,76.2629,76.3116,69880.0
2023-05-18 14:50:00,78.43,78.49,78.38,78.41,69486.0,76.3116,76.37,76.2629,76.2921,69486.0
2023-05-18 15:00:00,78.41,78.46,78.29,78.42,82290.0,76.2921,76.3408,76.1754,76.3019,82290.0
2023-05-18 15:10:00,78.42,78.56,78.38,78.55,76288.0,76.3019,76.4381,76.2629,76.4284,76288.0
2023-05-18 15:20:00,78.56,78.59,78.47,78.53,78363.0,76.4381,76.4673,76.3505,76.4089,78363.0
2023-05-18 15:30:00,78.54,78.89,78.54,78.89,119230.0,76.4186,76.7592,76.4186,76.7592,119230.0
2023-05-18 15:40:00,78.9,79.14,78.84,79.13,113777.0,76.7689,77.0024,76.7105,76.9927,113777.0
2023-05-18 15:50:00,79.14,79.35,79.13,79.26,391262.0,77.0024,77.2067,76.9927,77.1192,391262.0
2023-05-19 09:30:00,79.03,79.11,78.36,78.6,338985.0,76.8954,76.9732,76.2435,76.477,338985.0
2023-05-19 09:40:00,78.61,79.64,78.57,79.52,128581.0,76.4867,77.4889,76.4478,77.3722,128581.0
2023-05-19 09:50:00,79.53,79.59,79.34,79.38,110132.0,77.3819,77.4403,77.197,77.2359,110132.0
2023-05-19 10:00:00,79.38,79.4,79.16,79.37,99065.0,77.2359,77.2554,77.0219,77.2262,99065.0
2023-05-19 10:10:00,79.37,79.41,79.16,79.33,68985.0,77.2262,77.2651,77.0219,77.1873,68985.0
2023-05-19 10:20:00,79.33,79.41,79.24,79.3,129775.0,77.1873,77.2651,77.0997,77.1581,129775.0
2023-05-19 10:30:00,79.31,79.34,79.04,79.13,101832.0,77.1678,77.197,76.9051,76.9927,101832.0
2023-05-19 10:40:00,79.12,79.25,78.99,79.0,70801.0,76.983,77.1094,76.8565,76.8662,70801.0
2023-05-19 10:50:00,79.0,79.13,78.99,79.07,45957.0,76.8662,76.9927,76.8565,76.9343,45957.0
2023-05-19 11:00:00,79.07,79.16,78.98,78.99,54553.0,76.9343,77.0219,76.8467,76.8565,54553.0
2023-05-19 11:10:00,78.98,79.08,78.83,78.85,85475.0,76.8467,76.944,76.7008,76.7203,85475.0
2023-05-19 11:20:00,78.84,78.97,78.78,78.79,56391.0,76.7105,76.837,76.6521,76.6619,56391.0
2023-05-19 11:30:00,78.78,78.83,78.62,78.66,49281.0,76.6521,76.7008,76.4965,76.5354,49281.0
2023-05-19 11:40:00,78.66,78.79,78.54,78.77,74673.0,76.5354,76.6619,76.4186,76.6424,74673.0
2023-05-19 11:50:00,78.77,78.82,78.68,78.78,57256.0,76.6424,76.6911,76.5548,76.6521,57256.0
2023-05-19 12:00:00,78.76,78.84,78.7,78.83,35039.0,76.6327,76.7105,76.5743,76.7008,35039.0
2023-05-19 12:10:00,78.81,78.97,78.78,78.93,40222.0,76.6813,76.837,76.6521,76.7981,40222.0
2023-05-19 12:20:00,78.92,79.07,78.91,78.98,50586.0,76.7884,76.9343,76.7786,76.8467,50586.0
2023-05-19 12:30:00,78.98,79.04,78.88,78.95,43017.0,76.8467,76.9051,76.7494,76.8176,43017.0
2023-05-19 12:40:00,78.96,79.12,78.93,79.11,38231.0,76.8273,76.983,76.7981,76.9732,38231.0
2023-05-19 12:50:00,79.12,79.19,79.07,79.09,32641.0,76.983,77.0511,76.9343,76.9538,32641.0
2023-05-19 13:00:00,79.09,79.13,79.04,79.07,54759.0,76.9538,76.9927,76.9051,76.9343,54759.0
2023-05-19 13:10:00,79.05,79.09,78.97,79.07,138459.0,76.9149,76.9538,76.837,76.9343,138459.0
2023-05-19 13:20:00,79.06,79.09,78.99,79.02,40990.0,76.9246,76.9538,76.8565,76.8857,40990.0
2023-05-19 13:30:00,79.02,79.07,78.97,79.03,28371.0,76.8857,76.9343,76.837,76.8954,28371.0
2023-05-19 13:40:00,79.03,79.06,78.98,79.02,41136.0,76.8954,76.9246,76.8467,76.8857,41136.0
2023-05-19 13:50:00,79.01,79.12,79.0,79.07,31937.0,76.8759,76.983,76.8662,76.9343,31937.0
2023-05-19 14:00:00,79.07,79.13,78.99,79.0,38535.0,76.9343,76.9927,76.8565,76.8662,38535.0
2023-05-19 14:10:00,79.0,79.06,78.93,79.0,50702.0,76.8662,76.9246,76.7981,76.8662,50702.0
2023-05-19 14:20:00,78.99,79.08,78.98,79.02,49679.0,76.8565,76.944,76.8467,76.8857,49679.0
2023-05-19 14:30:00,79.02,79.06,78.97,79.04,39741.0,76.8857,76.9246,76.837,76.9051,39741.0
2023-05-19 14:40:00,79.05,79.05,78.95,79.0,57493.0,76.9149,76.9149,76.8176,76.8662,57493.0
2023-05-19 14:50:00,79.0,79.11,78.99,79.09,54104.0,76.8662,76.9732,76.8565,76.9538,54104.0
2023-05-19 15:00:00,79.1,79.16,79.04,79.11,60001.0,76.9635,77.0219,76.9051,76.9732,60001.0
2023-05-19 15:10:00,79.11,79.21,79.04,79.05,149811.0,76.9732,77.0705,76.9051,76.9149,149811.0
2023-05-19 15:20:00,79.05,79.15,79.0,79.09,75070.0,76.9149,77.0122,76.8662,76.9538,75070.0
2023-05-19 15:30:00,79.09,79.35,79.09,79.33,116813.0,76.9538,77.2067,76.9538,77.1873,116813.0
2023-05-19 15:40:00,79.34,79.43,79.32,79.42,146887.0,77.197,77.2846,77.1776,77.2749,146887.0
2023-05-19 15:50:00,79.41,79.54,79.34,79.35,456863.0,77.2651,77.3916,77.197,77.2067,456863.0
2023-05-22 09:30:00,79.27,79.58,79.13,79.5,204005.0,77.1289,77.4305,76.9927,77.3527,204005.0
2023-05-22 09:40:00,79.48,79.58,79.03,79.25,98494.0,77.3332,77.4305,76.8954,77.1094,98494.0
2023-05-22 09:50:00,79.24,79.3,78.97,79.07,67404.0,77.0997,77.1581,76.837,76.9343,67404.0
2023-05-22 10:00:00,79.08,79.14,79.01,79.06,113076.0,76.944,77.0024,76.8759,76.9246,113076.0
2023-05-22 10:10:00,79.06,79.49,79.06,79.49,94459.0,76.9246,77.343,76.9246,77.343,94459.0
2023-05-22 10:20:00,79.47,79.74,79.42,79.65,115815.0,77.3235,77.5862,77.2749,77.4986,115815.0
2023-05-22 10:30:00,79.66,79.66,79.42,79.47,115099.0,77.5084,77.5084,77.2749,77.3235,115099.0
2023-05-22 10:40:00,79.48,79.49,79.35,79.41,67577.0,77.3332,77.343,77.2067,77.2651,67577.0
2023-05-22 10:50:00,79.41,79.41,79.2,79.4,84550.0,77.2651,77.2651,77.0608,77.2554,84550.0
2023-05-22 11:00:00,79.41,79.5,79.35,79.44,68261.0,77.2651,77.3527,77.2067,77.2943,68261.0
2023-05-22 11:10:00,79.42,79.55,79.41,79.53,92622.0,77.2749,77.4013,77.2651,77.3819,92622.0
2023-05-22 11:20:00,79.52,79.64,79.5,79.62,52402.0,77.3722,77.4889,77.3527,77.4695,52402.0
2023-05-22 11:30:00,79.62,79.67,79.56,79.57,85235.0,77.4695,77.5181,77.4111,77.4208,85235.0
2023-05-22 11:40:00,79.57,79.57,79.31,79.47,151206.0,77.4208,77.4208,77.1678,77.3235,151206.0
2023-05-22 11:50:00,79.47,79.59,79.42,79.44,52937.0,77.3235,77.4403,77.2749,77.2943,52937.0
2023-05-22 12:00:00,79.45,79.46,79.26,79.34,44235.0,77.304,77.3138,77.1192,77.197,44235.0
2023-05-22 12:10:00,79.33,79.41,79.26,79.34,68525.0,77.1873,77.2651,77.1192,77.197,68525.0
2023-05-22 12:20:00,79.33,79.34,79.24,79.24,75569.0,77.1873,77.197,77.0997,77.0997,75569.0
2023-05-22 12:30:00,79.24,79.29,79.16,79.17,50899.0,77.0997,77.1484,77.0219,77.0316,50899.0
2023-05-22 12:40:00,79.17,79.25,79.11,79.2,47848.0,77.0316,77.1094,76.9732,77.0608,47848.0
2023-05-22 12:50:00,79.21,79.24,79.19,79.22,47790.0,77.0705,77.0997,77.0511,77.0803,47790.0
2023-05-22 13:00:00,79.22,79.28,79.19,79.2,57586.0,77.0803,77.1386,77.0511,77.0608,57586.0
2023-05-22 13:10:00,79.2,79.26,79.08,79.15,68897.0,77.0608,77.1192,76.944,77.0122,68897.0
2023-05-22 13:20:00,79.15,79.27,79.15,79.18,48196.0,77.0122,77.1289,77.0122,77.0413,48196.0
2023-05-22 13:30:00,79.19,79.27,79.04,79.07,66233.0,77.0511,77.1289,76.9051,76.9343,66233.0
2023-05-22 13:40:00,79.07,79.12,78.98,79.1,238280.0,76.9343,76.983,76.8467,76.9635,238280.0
2023-05-22 13:50:00,79.11,79.23,79.1,79.15,74507.0,76.9732,77.09,76.9635,77.0122,74507.0
2023-05-22 14:00:00,79.15,79.21,79.1,79.18,73128.0,77.0122,77.0705,76.9635,77.0413,73128.0
2023-05-22 14:10:00,79.18,79.27,79.14,79.23,59647.0,77.0413,77.1289,77.0024,77.09,59647.0
2023-05-22 14:20:00,79.23,79.29,79.14,79.16,61592.0,77.09,77.1484,77.0024,77.0219,61592.0
2023-05-22 14:30:00,79.16,79.16,78.92,78.94,73295.0,77.0219,77.0219,76.7884,76.8078,73295.0
2023-05-22 14:40:00,78.94,78.99,78.78,78.98,90413.0,76.8078,76.8565,76.6521,76.8467,90413.0
2023-05-22 14:50:00,78.98,79.1,78.92,79.01,72853.0,76.8467,76.9635,76.7884,76.8759,72853.0
2023-05-22 15:00:00,79.0,79.09,78.99,79.01,76121.0,76.8662,76.9538,76.8565,76.8759,76121.0
2023-05-22 15:10:00,78.97,79.04,78.93,78.98,71517.0,76.837,76.9051,76.7981,76.8467,71517.0
2023-05-22 15:20:00,78.98,78.99,78.78,78.83,85555.0,76.8467,76.8565,76.6521,76.7008,85555.0
2023-05-22 15:30:00,78.83,78.84,78.64,78.68,132664.0,76.7008,76.7105,76.5159,76.5548,132664.0
2023-05-22 15:40:00,78.67,78.74,78.58,78.58,167855.0,76.5451,76.6132,76.4575,76.4575,167855.0
2023-05-22 15:50:00,78.59,78.61,78.39,78.43,469449.0,76.4673,76.4867,76.2727,76.3116,469449.0
2023-05-23 09:30:00,78.0,78.0,77.33,77.42,136270.0,75.8932,75.8932,75.2413,75.3289,136270.0
2023-05-23 09:40:00,77.42,77.7,77.41,77.55,144070.0,75.3289,75.6013,75.3191,75.4554,144070.0
2023-05-23 09:50:00,77.5,77.84,77.41,77.84,155044.0,75.4067,75.7375,75.3191,75.7375,155044.0
2023-05-23 10:00:00,77.85,78.17,77.83,78.03,161291.0,75.7473,76.0586,75.7278,75.9224,161291.0
2023-05-23 10:10:00,78.02,78.12,77.91,78.01,173861.0,75.9127,76.01,75.8056,75.9029,173861.0
2023-05-23 10:20:00,78.0,78.08,77.94,77.95,103356.0,75.8932,75.9711,75.8348,75.8446,103356.0
2023-05-23 10:30:00,77.95,78.19,77.95,78.06,149405.0,75.8446,76.0781,75.8446,75.9516,149405.0
2023-05-23 10:40:00,78.05,78.11,77.94,77.97,48070.0,75.9419,76.0002,75.8348,75.864,48070.0
2023-05-23 10:50:00,78.0,78.19,77.94,78.14,74419.0,75.8932,76.0781,75.8348,76.0294,74419.0
2023-05-23 11:00:00,78.16,78.26,78.13,78.14,52391.0,76.0489,76.1462,76.0197,76.0294,52391.0
2023-05-23 11:10:00,78.14,78.19,78.07,78.09,78594.0,76.0294,76.0781,75.9613,75.9808,78594.0
2023-05-23 11:20:00,78.08,78.17,78.06,78.14,39337.0,75.9711,76.0586,75.9516,76.0294,39337.0
2023-05-23 11:30:00,78.15,78.16,78.04,78.11,47112.0,76.0392,76.0489,75.9321,76.0002,47112.0
2023-05-23 11:40:00,78.11,78.22,78.11,78.21,55017.0,76.0002,76.1073,76.0002,76.0975,55017.0
2023-05-23 11:50:00,78.2,78.26,78.11,78.16,52897.0,76.0878,76.1462,76.0002,76.0489,52897.0
2023-05-23 12:00:00,78.17,78.3,78.16,78.2,38675.0,76.0586,76.1851,76.0489,76.0878,38675.0
2023-05-23 12:10:00,78.2,78.23,78.11,78.13,39295.0,76.0878,76.117,76.0002,76.0197,39295.0
2023-05-23 12:20:00,78.12,78.17,78.08,78.13,54106.0,76.01,76.0586,75.9711,76.0197,54106.0
2023-05-23 12:30:00,78.12,78.2,78.06,78.12,56159.0,76.01,76.0878,75.9516,76.01,56159.0
2023-05-23 12:40:00,78.12,78.14,77.94,77.96,53947.0,76.01,76.0294,75.8348,75.8543,53947.0
2023-05-23 12:50:00,77.95,78.08,77.91,78.04,44775.0,75.8446,75.9711,75.8056,75.9321,44775.0
2023-05-23 13:00:00,78.05,78.09,78.0,78.04,50385.0,75.9419,75.9808,75.8932,75.9321,50385.0
2023-05-23 13:10:00,78.05,78.13,78.01,78.1,50102.0,75.9419,76.0197,75.9029,75.9905,50102.0
2023-05-23 13:20:00,78.09,78.11,77.94,77.96,97284.0,75.9808,76.0002,75.8348,75.8543,97284.0
2023-05-23 13:30:00,77.97,78.03,77.89,78.03,84123.0,75.864,75.9224,75.7862,75.9224,84123.0
2023-05-23 13:40:00,78.03,78.11,77.93,77.93,47362.0,75.9224,76.0002,75.8251,75.8251,47362.0
2023-05-23 13:50:00,77.93,77.93,77.8,77.85,39793.0,75.8251,75.8251,75.6986,75.7473,39793.0
2023-05-23 14:00:00,77.84,77.95,77.83,77.92,56987.0,75.7375,75.8446,75.7278,75.8154,56987.0
2023-05-23 14:10:00,77.92,77.94,77.7,77.78,57499.0,75.8154,75.8348,75.6013,75.6792,57499.0
2023-05-23 14:20:00,77.77,77.77,77.55,77.65,107387.0,75.6694,75.6694,75.4554,75.5527,107387.0
2023-05-23 14:30:00,77.65,77.7,77.56,77.63,66990.0,75.5527,75.6013,75.4651,75.5332,66990.0
2023-05-23 14:40:00,77.63,77.7,77.53,77.7,82579.0,75.5332,75.6013,75.4359,75.6013,82579.0
2023-05-23 14:50:00,77.7,77.81,77.67,77.8,89316.0,75.6013,75.7083,75.5721,75.6986,89316.0
2023-05-23 15:00:00,77.79,77.84,77.6,77.66,57595.0,75.6889,75.7375,75.504,75.5624,57595.0
2023-05-23 15:10:00,77.66,77.7,77.47,77.48,56143.0,75.5624,75.6013,75.3775,75.3873,56143.0
2023-05-23 15:20:00,77.47,77.71,77.45,77.62,82860.0,75.3775,75.611,75.3581,75.5235,82860.0
2023-05-23 15:30:00,77.63,77.73,77.61,77.63,85860.0,75.5332,75.6305,75.5137,75.5332,85860.0
2023-05-23 15:40:00,77.62,77.76,77.59,77.7,128386.0,75.5235,75.6597,75.4943,75.6013,128386.0
2023-05-23 15:50:00,77.69,77.69,77.46,77.49,534970.0,75.5916,75.5916,75.3678,75.397,534970.0
2023-05-24 09:30:00,77.82,78.0,77.43,77.55,132037.0,75.7181,75.8932,75.3386,75.4554,132037.0
2023-05-24 09:40:00,77.55,77.67,77.19,77.37,85876.0,75.4554,75.5721,75.1051,75.2802,85876.0
2023-05-24 09:50:00,77.34,77.34,77.04,77.28,97675.0,75.251,75.251,74.9591,75.1927,97675.0
2023-05-24 10:00:00,77.28,77.41,77.27,77.31,150562.0,75.1927,75.3191,75.1829,75.2218,150562.0
2023-05-24 10:10:00,77.31,77.67,77.3,77.55,57231.0,75.2218,75.5721,75.2121,75.4554,57231.0
2023-05-24 10:20:00,77.56,77.66,77.39,77.46,58552.0,75.4651,75.5624,75.2997,75.3678,58552.0
2023-05-24 10:30:00,77.47,77.9,77.47,77.72,124019.0,75.3775,75.7959,75.3775,75.6208,124019.0
2023-05-24 10:40:00,77.72,77.73,77.45,77.51,45543.0,75.6208,75.6305,75.3581,75.4164,45543.0
2023-05-24 10:50:00,77.49,77.52,77.42,77.46,31667.0,75.397,75.4262,75.3289,75.3678,31667.0
2023-05-24 11:00:00,77.47,77.6,77.45,77.58,41215.0,75.3775,75.504,75.3581,75.4846,41215.0
2023-05-24 11:10:00,77.59,77.69,77.56,77.67,35550.0,75.4943,75.5916,75.4651,75.5721,35550.0
2023-05-24 11:20:00,77.67,77.86,77.63,77.69,40496.0,75.5721,75.757,75.5332,75.5916,40496.0
2023-05-24 11:30:00,77.68,77.69,77.47,77.52,49522.0,75.5819,75.5916,75.3775,75.4262,49522.0
2023-05-24 11:40:00,77.52,77.57,77.38,77.43,50057.0,75.4262,75.4748,75.29,75.3386,50057.0
2023-05-24 11:50:00,77.44,77.49,77.36,77.41,51546.0,75.3483,75.397,75.2705,75.3191,51546.0
2023-05-24 12:00:00,77.42,77.44,77.34,77.34,41466.0,75.3289,75.3483,75.251,75.251,41466.0
2023-05-24 12:10:00,77.34,77.4,77.28,77.36,41811.0,75.251,75.3094,75.1927,75.2705,41811.0
2023-05-24 12:20:00,77.37,77.41,77.28,77.34,30528.0,75.2802,75.3191,75.1927,75.251,30528.0
2023-05-24 12:30:00,77.35,77.38,77.27,77.38,32664.0,75.2608,75.29,75.1829,75.29,32664.0
2023-05-24 12:40:00,77.39,77.44,77.35,77.38,61174.0,75.2997,75.3483,75.2608,75.29,61174.0
2023-05-24 12:50:00,77.38,77.46,77.35,77.43,85441.0,75.29,75.3678,75.2608,75.3386,85441.0
2023-05-24 13:00:00,77.42,77.45,77.33,77.38,28725.0,75.3289,75.3581,75.2413,75.29,28725.0
2023-05-24 13:10:00,77.39,77.4,77.32,77.39,43925.0,75.2997,75.3094,75.2316,75.2997,43925.0
2023-05-24 13:20:00,77.4,77.52,77.35,77.36,33894.0,75.3094,75.4262,75.2608,75.2705,33894.0
2023-05-24 13:30:00,77.38,77.53,77.37,77.47,36896.0,75.29,75.4359,75.2802,75.3775,36896.0
2023-05-24 13:40:00,77.47,77.51,77.38,77.39,49042.0,75.3775,75.4164,75.29,75.2997,49042.0
2023-05-24 13:50:00,77.4,77.5,77.39,77.42,35686.0,75.3094,75.4067,75.2997,75.3289,35686.0
2023-05-24 14:00:00,77.42,77.49,77.34,77.34,39776.0,75.3289,75.397,75.251,75.251,39776.0
2023-05-24 14:10:00,77.34,77.36,77.12,77.12,45020.0,75.251,75.2705,75.037,75.037,45020.0
2023-05-24 14:20:00,77.14,77.21,77.05,77.08,54982.0,75.0564,75.1246,74.9689,74.9981,54982.0
2023-05-24 14:30:00,77.07,77.16,77.0,77.14,50808.0,74.9883,75.0759,74.9202,75.0564,50808.0
2023-05-24 14:40:00,77.14,77.28,77.13,77.22,71304.0,75.0564,75.1927,75.0467,75.1343,71304.0
2023-05-24 14:50:00,77.22,77.26,77.11,77.15,54054.0,75.1343,75.1732,75.0273,75.0662,54054.0
2023-05-24 15:00:00,77.14,77.15,77.01,77.11,53305.0,75.0564,75.0662,74.93,75.0273,53305.0
2023-05-24 15:10:00,77.12,77.24,77.06,77.23,50780.0,75.037,75.1537,74.9786,75.144,50780.0
2023-05-24 15:20:00,77.23,77.38,77.22,77.31,67081.0,75.144,75.29,75.1343,75.2218,67081.0
2023-05-24 15:30:00,77.31,77.45,77.24,77.28,90279.0,75.2218,75.3581,75.1537,75.1927,90279.0
2023-05-24 15:40:00,77.27,77.28,76.98,77.01,110955.0,75.1829,75.1927,74.9008,74.93,110955.0
2023-05-24 15:50:00,77.0,77.0,76.74,76.81,430105.0,74.9202,74.9202,74.6672,74.7354,430105.0
2023-05-25 09:30:00,77.0,77.43,76.61,77.15,134265.0,74.9202,75.3386,74.5408,75.0662,134265.0
2023-05-25 09:40:00,77.17,77.68,77.13,77.49,73001.0,75.0856,75.5819,75.0467,75.397,73001.0
2023-05-25 09:50:00,77.48,77.48,77.09,77.1,48672.0,75.3873,75.3873,75.0078,75.0175,48672.0
2023-05-25 10:00:00,77.09,77.27,76.91,76.98,63295.0,75.0078,75.1829,74.8327,74.9008,63295.0
2023-05-25 10:10:00,76.98,77.06,76.85,76.93,43649.0,74.9008,74.9786,74.7743,74.8521,43649.0
2023-05-25 10:20:00,76.93,77.04,76.8,76.96,72690.0,74.8521,74.9591,74.7256,74.8813,72690.0
2023-05-25 10:30:00,77.01,77.02,76.81,76.94,56882.0,74.93,74.9397,74.7354,74.8618,56882.0
2023-05-25 10:40:00,76.94,77.03,76.77,76.77,46987.0,74.8618,74.9494,74.6964,74.6964,46987.0
2023-05-25 10:50:00,76.77,77.03,76.76,77.01,42794.0,74.6964,74.9494,74.6867,74.93,42794.0
2023-05-25 11:00:00,77.03,77.16,77.0,77.0,50132.0,74.9494,75.0759,74.9202,74.9202,50132.0
2023-05-25 11:10:00,77.0,77.02,76.81,76.82,51703.0,74.9202,74.9397,74.7354,74.7451,51703.0
2023-05-25 11:20:00,76.82,76.83,76.63,76.63,46675.0,74.7451,74.7548,74.5602,74.5602,46675.0
2023-05-25 11:30:00,76.63,76.67,76.3,76.31,51121.0,74.5602,74.5991,74.2391,74.2489,51121.0
2023-05-25 11:40:00,76.32,76.39,76.23,76.34,61871.0,74.2586,74.3267,74.171,74.278,61871.0
2023-05-25 11:50:00,76.35,76.45,76.3,76.41,62046.0,74.2878,74.3851,74.2391,74.3462,62046.0
2023-05-25 12:00:00,76.43,76.57,76.39,76.56,60272.0,74.3656,74.5018,74.3267,74.4921,60272.0
2023-05-25 12:10:00,76.57,76.75,76.57,76.71,32547.0,74.5018,74.677,74.5018,74.6381,32547.0
2023-05-25 12:20:00,76.74,76.76,76.57,76.61,32184.0,74.6672,74.6867,74.5018,74.5408,32184.0
2023-05-25 12:30:00,76.63,76.74,76.58,76.62,43263.0,74.5602,74.6672,74.5116,74.5505,43263.0
2023-05-25 12:40:00,76.61,76.62,76.54,76.54,54366.0,74.5408,74.5505,74.4726,74.4726,54366.0
2023-05-25 12:50:00,76.54,76.54,76.32,76.33,33665.0,74.4726,74.4726,74.2586,74.2683,33665.0
2023-05-25 13:00:00,76.34,76.38,76.16,76.16,40400.0,74.278,74.317,74.1029,74.1029,40400.0
2023-05-25 13:10:00,76.16,76.33,76.16,76.3,55073.0,74.1029,74.2683,74.1029,74.2391,55073.0
2023-05-25 13:20:00,76.31,76.54,76.28,76.5,46983.0,74.2489,74.4726,74.2197,74.4337,46983.0
2023-05-25 13:30:00,76.5,76.5,76.42,76.5,75721.0,74.4337,74.4337,74.3559,74.4337,75721.0
2023-05-25 13:40:00,76.51,76.53,76.4,76.51,76842.0,74.4435,74.4629,74.3364,74.4435,76842.0
2023-05-25 13:50:00,76.51,76.63,76.46,76.6,43816.0,74.4435,74.5602,74.3948,74.531,43816.0
2023-05-25 14:00:00,76.61,76.67,76.37,76.41,83502.0,74.5408,74.5991,74.3072,74.3462,83502.0
2023-05-25 14:10:00,76.41,76.57,76.38,76.55,79625.0,74.3462,74.5018,74.317,74.4824,79625.0
2023-05-25 14:20:00,76.56,76.57,76.47,76.57,51067.0,74.4921,74.5018,74.4045,74.5018,51067.0
2023-05-25 14:30:00,76.57,76.6,76.3,76.3,72444.0,74.5018,74.531,74.2391,74.2391,72444.0
2023-05-25 14:40:00,76.3,76.34,76.15,76.18,167803.0,74.2391,74.278,74.0932,74.1224,167803.0
2023-05-25 14:50:00,76.19,76.3,76.16,76.28,65860.0,74.1321,74.2391,74.1029,74.2197,65860.0
2023-05-25 15:00:00,76.3,76.34,76.01,76.06,143119.0,74.2391,74.278,73.957,74.0056,143119.0
2023-05-25 15:10:00,76.06,76.09,75.92,75.93,149664.0,74.0056,74.0348,73.8694,73.8791,149664.0
2023-05-25 15:20:00,75.92,76.07,75.88,76.03,75542.0,73.8694,74.0153,73.8305,73.9764,75542.0
2023-05-25 15:30:00,76.03,76.04,75.86,75.92,214024.0,73.9764,73.9862,73.811,73.8694,214024.0
2023-05-25 15:40:00,75.91,76.05,75.86,75.91,275296.0,73.8597,73.9959,73.811,73.8597,275296.0
2023-05-25 15:50:00,75.91,75.99,75.77,75.94,572621.0,73.8597,73.9375,73.7234,73.8889,572621.0
2023-05-26 09:30:00,75.94,76.48,75.79,76.42,272388.0,73.8889,74.4143,73.7429,74.3559,272388.0
2023-05-26 09:40:00,76.43,76.6,76.32,76.39,98294.0,74.3656,74.531,74.2586,74.3267,98294.0
2023-05-26 09:50:00,76.38,76.39,76.23,76.28,45384.0,74.317,74.3267,74.171,74.2197,45384.0
2023-05-26 10:00:00,76.26,76.42,76.24,76.34,83791.0,74.2002,74.3559,74.1807,74.278,83791.0
2023-05-26 10:10:00,76.34,76.63,76.28,76.63,157836.0,74.278,74.5602,74.2197,74.5602,157836.0
2023-05-26 10:20:00,76.63,76.89,76.45,76.88,78669.0,74.5602,74.8132,74.3851,74.8035,78669.0
2023-05-26 10:30:00,76.89,76.94,76.77,76.86,93026.0,74.8132,74.8618,74.6964,74.784,93026.0
2023-05-26 10:40:00,76.88,77.02,76.78,76.86,47064.0,74.8035,74.9397,74.7062,74.784,47064.0
2023-05-26 10:50:00,76.86,76.88,76.7,76.7,73310.0,74.784,74.8035,74.6283,74.6283,73310.0
2023-05-26 11:00:00,76.7,76.77,76.55,76.59,41033.0,74.6283,74.6964,74.4824,74.5213,41033.0
2023-05-26 11:10:00,76.6,76.7,76.58,76.65,49604.0,74.531,74.6283,74.5116,74.5797,49604.0
2023-05-26 11:20:00,76.65,76.66,76.51,76.53,45828.0,74.5797,74.5894,74.4435,74.4629,45828.0
2023-05-26 11:30:00,76.55,76.7,76.53,76.69,49484.0,74.4824,74.6283,74.4629,74.6186,49484.0
2023-05-26 11:40:00,76.69,76.79,76.68,76.72,44411.0,74.6186,74.7159,74.6089,74.6478,44411.0
2023-05-26 11:50:00,76.72,76.76,76.58,76.66,57580.0,74.6478,74.6867,74.5116,74.5894,57580.0
2023-05-26 12:00:00,76.67,76.68,76.53,76.58,133759.0,74.5991,74.6089,74.4629,74.5116,133759.0
2023-05-26 12:10:00,76.59,76.72,76.54,76.72,32601.0,74.5213,74.6478,74.4726,74.6478,32601.0
2023-05-26 12:20:00,76.73,76.93,76.72,76.9,39494.0,74.6575,74.8521,74.6478,74.8229,39494.0
2023-05-26 12:30:00,76.91,76.97,76.87,76.91,26637.0,74.8327,74.891,74.7937,74.8327,26637.0
2023-05-26 12:40:00,76.89,76.95,76.85,76.85,28789.0,74.8132,74.8716,74.7743,74.7743,28789.0
2023-05-26 12:50:00,76.85,76.91,76.83,76.83,30046.0,74.7743,74.8327,74.7548,74.7548,30046.0
2023-05-26 13:00:00,76.81,76.84,76.76,76.82,19634.0,74.7354,74.7645,74.6867,74.7451,19634.0
2023-05-26 13:10:00,76.82,76.89,76.76,76.83,26857.0,74.7451,74.8132,74.6867,74.7548,26857.0
2023-05-26 13:20:00,76.82,76.96,76.82,76.96,22802.0,74.7451,74.8813,74.7451,74.8813,22802.0
2023-05-26 13:30:00,76.97,77.12,76.97,77.03,31848.0,74.891,75.037,74.891,74.9494,31848.0
2023-05-26 13:40:00,77.03,77.03,76.87,76.93,39683.0,74.9494,74.9494,74.7937,74.8521,39683.0
2023-05-26 13:50:00,76.93,76.96,76.88,76.92,24615.0,74.8521,74.8813,74.8035,74.8424,24615.0
2023-05-26 14:00:00,76.93,77.01,76.92,76.93,30762.0,74.8521,74.93,74.8424,74.8521,30762.0
2023-05-26 14:10:00,76.94,77.06,76.94,77.02,23558.0,74.8618,74.9786,74.8618,74.9397,23558.0
2023-05-26 14:20:00,77.01,77.05,76.89,76.91,40609.0,74.93,74.9689,74.8132,74.8327,40609.0
2023-05-26 14:30:00,76.92,77.04,76.92,77.01,31048.0,74.8424,74.9591,74.8424,74.93,31048.0
2023-05-26 14:40:00,77.01,77.06,77.01,77.03,20292.0,74.93,74.9786,74.93,74.9494,20292.0
2023-05-26 14:50:00,77.03,77.05,76.98,76.99,42375.0,74.9494,74.9689,74.9008,74.9105,42375.0
2023-05-26 15:00:00,77.0,77.17,77.0,77.16,51126.0,74.9202,75.0856,74.9202,75.0759,51126.0
2023-05-26 15:10:00,77.17,77.2,77.07,77.08,59634.0,75.0856,75.1148,74.9883,74.9981,59634.0
2023-05-26 15:20:00,77.07,77.12,77.03,77.09,60757.0,74.9883,75.037,74.9494,75.0078,60757.0
2023-05-26 15:30:00,77.08,77.14,77.08,77.09,83840.0,74.9981,75.0564,74.9981,75.0078,83840.0
2023-05-26 15:40:00,77.08,77.08,76.97,77.0,76398.0,74.9981,74.9981,74.891,74.9202,76398.0
2023-05-26 15:50:00,76.99,77.14,76.93,76.98,407197.0,74.9105,75.0564,74.8521,74.9008,407197.0
2023-05-30 09:30:00,76.96,77.09,76.62,76.71,150239.0,74.8813,75.0078,74.5505,74.6381,150239.0
2023-05-30 09:40:00,76.69,76.81,76.46,76.69,131836.0,74.6186,74.7354,74.3948,74.6186,131836.0
2023-05-30 09:50:00,76.72,76.96,76.72,76.89,72410.0,74.6478,74.8813,74.6478,74.8132,72410.0
2023-05-30 10:00:00,76.89,77.0,76.8,76.85,54473.0,74.8132,74.9202,74.7256,74.7743,54473.0
2023-05-30 10:10:00,76.86,77.06,76.78,77.05,54548.0,74.784,74.9786,74.7062,74.9689,54548.0
2023-05-30 10:20:00,77.07,77.12,76.87,76.97,56958.0,74.9883,75.037,74.7937,74.891,56958.0
2023-05-30 10:30:00,76.98,77.11,76.97,77.05,37754.0,74.9008,75.0273,74.891,74.9689,37754.0
2023-05-30 10:40:00,77.05,77.18,77.02,77.06,51337.0,74.9689,75.0954,74.9397,74.9786,51337.0
2023-05-30 10:50:00,77.05,77.14,77.04,77.08,62555.0,74.9689,75.0564,74.9591,74.9981,62555.0
2023-05-30 11:00:00,77.07,77.12,76.88,76.9,44712.0,74.9883,75.037,74.8035,74.8229,44712.0
2023-05-30 11:10:00,76.91,76.93,76.82,76.84,32620.0,74.8327,74.8521,74.7451,74.7645,32620.0
2023-05-30 11:20:00,76.83,76.85,76.68,76.73,43082.0,74.7548,74.7743,74.6089,74.6575,43082.0
2023-05-30 11:30:00,76.73,76.89,76.71,76.86,51530.0,74.6575,74.8132,74.6381,74.784,51530.0
2023-05-30 11:40:00,76.87,76.89,76.76,76.8,37840.0,74.7937,74.8132,74.6867,74.7256,37840.0
2023-05-30 11:50:00,76.8,76.84,76.72,76.8,40392.0,74.7256,74.7645,74.6478,74.7256,40392.0
2023-05-30 12:00:00,76.8,76.8,76.65,76.68,25554.0,74.7256,74.7256,74.5797,74.6089,25554.0
2023-05-30 12:10:00,76.68,76.79,76.68,76.76,27360.0,74.6089,74.7159,74.6089,74.6867,27360.0
2023-05-30 12:20:00,76.75,76.82,76.66,76.68,23552.0,74.677,74.7451,74.5894,74.6089,23552.0
2023-05-30 12:30:00,76.67,76.74,76.59,76.59,104619.0,74.5991,74.6672,74.5213,74.5213,104619.0
2023-05-30 12:40:00,76.59,76.62,76.53,76.6,60665.0,74.5213,74.5505,74.4629,74.531,60665.0
2023-05-30 12:50:00,76.6,76.63,76.54,76.55,24094.0,74.531,74.5602,74.4726,74.4824,24094.0
2023-05-30 13:00:00,76.55,76.64,76.48,76.53,47414.0,74.4824,74.5699,74.4143,74.4629,47414.0
2023-05-30 13:10:00,76.53,76.63,76.51,76.58,34277.0,74.4629,74.5602,74.4435,74.5116,34277.0
2023-05-30 13:20:00,76.59,76.63,76.49,76.52,46735.0,74.5213,74.5602,74.424,74.4532,46735.0
2023-05-30 13:30:00,76.51,76.59,76.49,76.51,47440.0,74.4435,74.5213,74.424,74.4435,47440.0
2023-05-30 13:40:00,76.51,76.59,76.49,76.59,31602.0,74.4435,74.5213,74.424,74.5213,31602.0
2023-05-30 13:50:00,76.59,76.61,76.46,76.5,35001.0,74.5213,74.5408,74.3948,74.4337,35001.0
2023-05-30 14:00:00,76.51,76.66,76.51,76.65,79923.0,74.4435,74.5894,74.4435,74.5797,79923.0
2023-05-30 14:10:00,76.64,76.66,76.57,76.58,78807.0,74.5699,74.5894,74.5018,74.5116,78807.0
2023-05-30 14:20:00,76.59,76.66,76.57,76.58,37483.0,74.5213,74.5894,74.5018,74.5116,37483.0
2023-05-30 14:30:00,76.57,76.78,76.56,76.75,121302.0,74.5018,74.7062,74.4921,74.677,121302.0
2023-05-30 14:40:00,76.75,76.79,76.64,76.65,46602.0,74.677,74.7159,74.5699,74.5797,46602.0
2023-05-30 14:50:00,76.65,76.72,76.59,76.65,110563.0,74.5797,74.6478,74.5213,74.5797,110563.0
2023-05-30 15:00:00,76.65,76.65,76.51,76.61,76392.0,74.5797,74.5797,74.4435,74.5408,76392.0
2023-05-30 15:10:00,76.6,76.67,76.56,76.65,43020.0,74.531,74.5991,74.4921,74.5797,43020.0
2023-05-30 15:20:00,76.66,76.72,76.61,76.62,129259.0,74.5894,74.6478,74.5408,74.5505,129259.0
2023-05-30 15:30:00,76.63,76.72,76.61,76.69,186170.0,74.5602,74.6478,74.5408,74.6186,186170.0
2023-05-30 15:40:00,76.69,76.74,76.65,76.73,142209.0,74.6186,74.6672,74.5797,74.6575,142209.0
2023-05-30 15:50:00,76.73,76.8,76.66,76.75,327997.0,74.6575,74.7256,74.5894,74.677,327997.0
2023-05-31 09:30:00,76.25,76.49,76.06,76.16,139807.0,74.1905,74.424,74.0056,74.1029,139807.0
2023-05-31 09:40:00,76.16,76.16,75.83,75.93,95210.0,74.1029,74.1029,73.7818,73.8791,95210.0
2023-05-31 09:50:00,75.92,76.13,75.92,76.06,89785.0,73.8694,74.0737,73.8694,74.0056,89785.0
2023-05-31 10:00:00,76.08,76.09,75.82,75.86,109008.0,74.0251,74.0348,73.7721,73.811,109008.0
2023-05-31 10:10:00,75.84,75.88,75.65,75.8,90373.0,73.7916,73.8305,73.6067,73.7526,90373.0
2023-05-31 10:20:00,75.78,75.89,75.73,75.86,60108.0,73.7332,73.8402,73.6845,73.811,60108.0
2023-05-31 10:30:00,75.88,76.02,75.86,76.0,89312.0,73.8305,73.9667,73.811,73.9472,89312.0
2023-05-31 10:40:00,75.99,76.25,75.99,76.23,45400.0,73.9375,74.1905,73.9375,74.171,45400.0
2023-05-31 10:50:00,76.23,76.23,76.0,76.01,57589.0,74.171,74.171,73.9472,73.957,57589.0
2023-05-31 11:00:00,76.03,76.09,75.94,75.95,31410.0,73.9764,74.0348,73.8889,73.8986,31410.0
2023-05-31 11:10:00,75.95,76.02,75.89,76.01,43316.0,73.8986,73.9667,73.8402,73.957,43316.0
2023-05-31 11:20:00,76.02,76.06,75.98,76.03,31260.0,73.9667,74.0056,73.9278,73.9764,31260.0
2023-05-31 11:30:00,76.02,76.07,75.99,76.02,45934.0,73.9667,74.0153,73.9375,73.9667,45934.0
2023-05-31 11:40:00,76.02,76.2,76.0,76.16,33768.0,73.9667,74.1418,73.9472,74.1029,33768.0
2023-05-31 11:50:00,76.17,76.2,76.09,76.16,27120.0,74.1126,74.1418,74.0348,74.1029,27120.0
2023-05-31 12:00:00,76.16,76.24,76.14,76.24,32035.0,74.1029,74.1807,74.0835,74.1807,32035.0
2023-05-31 12:10:00,76.25,76.32,76.25,76.27,36196.0,74.1905,74.2586,74.1905,74.2099,36196.0
2023-05-31 12:20:00,76.25,76.26,76.15,76.25,63202.0,74.1905,74.2002,74.0932,74.1905,63202.0
2023-05-31 12:30:00,76.26,76.29,76.21,76.25,24078.0,74.2002,74.2294,74.1516,74.1905,24078.0
2023-05-31 12:40:00,76.27,76.38,76.27,76.34,32208.0,74.2099,74.317,74.2099,74.278,32208.0
2023-05-31 12:50:00,76.35,76.36,76.2,76.32,24965.0,74.2878,74.2975,74.1418,74.2586,24965.0
2023-05-31 13:00:00,76.32,76.49,76.31,76.47,25810.0,74.2586,74.424,74.2489,74.4045,25810.0
2023-05-31 13:10:00,76.47,76.48,76.34,76.35,34593.0,74.4045,74.4143,74.278,74.2878,34593.0
2023-05-31 13:20:00,76.34,76.47,76.31,76.47,39640.0,74.278,74.4045,74.2489,74.4045,39640.0
2023-05-31 13:30:00,76.48,76.56,76.45,76.56,38526.0,74.4143,74.4921,74.3851,74.4921,38526.0
2023-05-31 13:40:00,76.56,76.65,76.53,76.56,54089.0,74.4921,74.5797,74.4629,74.4921,54089.0
2023-05-31 13:50:00,76.57,76.67,76.57,76.67,32980.0,74.5018,74.5991,74.5018,74.5991,32980.0
2023-05-31 14:00:00,76.67,76.71,76.59,76.65,36564.0,74.5991,74.6381,74.5213,74.5797,36564.0
2023-05-31 14:10:00,76.64,76.73,76.62,76.64,29777.0,74.5699,74.6575,74.5505,74.5699,29777.0
2023-05-31 14:20:00,76.64,76.69,76.6,76.67,22585.0,74.5699,74.6186,74.531,74.5991,22585.0
2023-05-31 14:30:00,76.67,76.77,76.63,76.76,33173.0,74.5991,74.6964,74.5602,74.6867,33173.0
2023-05-31 14:40:00,76.77,76.8,76.7,76.79,46218.0,74.6964,74.7256,74.6283,74.7159,46218.0
2023-05-31 14:50:00,76.8,76.8,76.71,76.77,37258.0,74.7256,74.7256,74.6381,74.6964,37258.0
2023-05-31 15:00:00,76.77,76.82,76.74,76.81,29910.0,74.6964,74.7451,74.6672,74.7354,29910.0
2023-05-31 15:10:00,76.81,76.81,76.71,76.72,59460.0,74.7354,74.7354,74.6381,74.6478,59460.0
2023-05-31 15:20:00,76.71,76.86,76.71,76.8,46372.0,74.6381,74.784,74.6381,74.7256,46372.0
2023-05-31 15:30:00,76.8,76.91,76.78,76.89,72482.0,74.7256,74.8327,74.7062,74.8132,72482.0
2023-05-31 15:40:00,76.89,77.06,76.83,76.84,243068.0,74.8132,74.9786,74.7548,74.7645,243068.0
2023-05-31 15:50:00,76.83,76.92,76.7,76.79,643065.0,74.7548,74.8424,74.6283,74.7159,643065.0
2023-06-01 09:30:00,76.44,76.96,76.29,76.82,158759.0,74.3753,74.8813,74.2294,74.7451,158759.0
2023-06-01 09:40:00,76.78,76.79,76.51,76.56,126992.0,74.7062,74.7159,74.4435,74.4921,126992.0
2023-06-01 09:50:00,76.57,76.61,76.28,76.59,54852.0,74.5018,74.5408,74.2197,74.5213,54852.0
2023-06-01 10:00:00,76.58,76.79,76.51,76.78,82121.0,74.5116,74.7159,74.4435,74.7062,82121.0
2023-06-01 10:10:00,76.79,76.88,76.59,76.61,82815.0,74.7159,74.8035,74.5213,74.5408,82815.0
2023-06-01 10:20:00,76.6,76.78,76.59,76.78,52664.0,74.531,74.7062,74.5213,74.7062,52664.0
2023-06-01 10:30:00,76.79,76.79,76.62,76.66,53638.0,74.7159,74.7159,74.5505,74.5894,53638.0
2023-06-01 10:40:00,76.67,76.83,76.61,76.68,67313.0,74.5991,74.7548,74.5408,74.6089,67313.0
2023-06-01 10:50:00,76.69,76.74,76.62,76.73,117674.0,74.6186,74.6672,74.5505,74.6575,117674.0
2023-06-01 11:00:00,76.75,76.85,76.71,76.78,58216.0,74.677,74.7743,74.6381,74.7062,58216.0
2023-06-01 11:10:00,76.76,77.07,76.76,77.04,45205.0,74.6867,74.9883,74.6867,74.9591,45205.0
2023-06-01 11:20:00,77.04,77.06,76.91,77.04,72108.0,74.9591,74.9786,74.8327,74.9591,72108.0
2023-06-01 11:30:00,77.05,77.12,76.88,76.89,49796.0,74.9689,75.037,74.8035,74.8132,49796.0
2023-06-01 11:40:00,76.88,77.11,76.83,77.09,56545.0,74.8035,75.0273,74.7548,75.0078,56545.0
2023-06-01 11:50:00,77.07,77.08,76.79,76.85,54733.0,74.9883,74.9981,74.7159,74.7743,54733.0
2023-06-01 12:00:00,76.84,76.85,76.69,76.69,92127.0,74.7645,74.7743,74.6186,74.6186,92127.0
2023-06-01 12:10:00,76.69,76.69,76.43,76.44,53106.0,74.6186,74.6186,74.3656,74.3753,53106.0
2023-06-01 12:20:00,76.44,76.62,76.44,76.58,49873.0,74.3753,74.5505,74.3753,74.5116,49873.0
2023-06-01 12:30:00,76.59,76.72,76.58,76.72,33306.0,74.5213,74.6478,74.5116,74.6478,33306.0
2023-06-01 12:40:00,76.72,76.87,76.68,76.86,33019.0,74.6478,74.7937,74.6089,74.784,33019.0
2023-06-01 12:50:00,76.87,76.93,76.78,76.8,38809.0,74.7937,74.8521,74.7062,74.7256,38809.0
2023-06-01 13:00:00,76.81,76.93,76.78,76.87,46781.0,74.7354,74.8521,74.7062,74.7937,46781.0
2023-06-01 13:10:00,76.87,76.94,76.87,76.87,43051.0,74.7937,74.8618,74.7937,74.7937,43051.0
2023-06-01 13:20:00,76.88,76.94,76.73,76.78,41271.0,74.8035,74.8618,74.6575,74.7062,41271.0
2023-06-01 13:30:00,76.78,76.9,76.74,76.85,54177.0,74.7062,74.8229,74.6672,74.7743,54177.0
2023-06-01 13:40:00,76.85,77.01,76.85,76.97,32094.0,74.7743,74.93,74.7743,74.891,32094.0
2023-06-01 13:50:00,76.97,77.01,76.96,76.97,22336.0,74.891,74.93,74.8813,74.891,22336.0
2023-06-01 14:00:00,76.98,76.98,76.85,76.92,33371.0,74.9008,74.9008,74.7743,74.8424,33371.0
2023-06-01 14:10:00,76.92,77.01,76.9,76.92,25710.0,74.8424,74.93,74.8229,74.8424,25710.0
2023-06-01 14:20:00,76.93,76.96,76.83,76.85,26945.0,74.8521,74.8813,74.7548,74.7743,26945.0
2023-06-01 14:30:00,76.86,76.87,76.72,76.74,35105.0,74.784,74.7937,74.6478,74.6672,35105.0
2023-06-01 14:40:00,76.74,76.76,76.53,76.58,154027.0,74.6672,74.6867,74.4629,74.5116,154027.0
2023-06-01 14:50:00,76.58,76.85,76.57,76.84,54472.0,74.5116,74.7743,74.5018,74.7645,54472.0
2023-06-01 15:00:00,76.85,76.9,76.78,76.84,210276.0,74.7743,74.8229,74.7062,74.7645,210276.0
2023-06-01 15:10:00,76.85,76.88,76.81,76.81,123932.0,74.7743,74.8035,74.7354,74.7354,123932.0
2023-06-01 15:20:00,76.82,76.87,76.77,76.8,59265.0,74.7451,74.7937,74.6964,74.7256,59265.0
2023-06-01 15:30:00,76.8,76.8,76.39,76.4,127166.0,74.7256,74.7256,74.3267,74.3364,127166.0
2023-06-01 15:40:00,76.39,76.56,76.38,76.56,106269.0,74.3267,74.4921,74.317,74.4921,106269.0
2023-06-01 15:50:00,76.55,76.66,76.37,76.65,515435.0,74.4824,74.5894,74.3072,74.5797,515435.0
2023-06-02 09:30:00,77.35,77.96,77.26,77.64,118465.0,75.2608,75.8543,75.1732,75.5429,118465.0
2023-06-02 09:40:00,77.64,77.84,77.57,77.7,120504.0,75.5429,75.7375,75.4748,75.6013,120504.0
2023-06-02 09:50:00,77.71,77.75,77.43,77.43,67603.0,75.611,75.65,75.3386,75.3386,67603.0
2023-06-02 10:00:00,77.45,77.74,77.42,77.6,84147.0,75.3581,75.6402,75.3289,75.504,84147.0
2023-06-02 10:10:00,77.6,77.61,77.33,77.38,36755.0,75.504,75.5137,75.2413,75.29,36755.0
2023-06-02 10:20:00,77.4,77.5,77.32,77.45,62445.0,75.3094,75.4067,75.2316,75.3581,62445.0
2023-06-02 10:30:00,77.45,77.48,77.33,77.48,94238.0,75.3581,75.3873,75.2413,75.3873,94238.0
2023-06-02 10:40:00,77.48,77.5,77.34,77.36,75360.0,75.3873,75.4067,75.251,75.2705,75360.0
2023-06-02 10:50:00,77.35,77.41,77.2,77.24,78824.0,75.2608,75.3191,75.1148,75.1537,78824.0
2023-06-02 11:00:00,77.24,77.51,77.22,77.45,71975.0,75.1537,75.4164,75.1343,75.3581,71975.0
2023-06-02 11:10:00,77.46,77.65,77.45,77.65,95517.0,75.3678,75.5527,75.3581,75.5527,95517.0
2023-06-02 11:20:00,77.68,77.68,77.56,77.59,26550.0,75.5819,75.5819,75.4651,75.4943,26550.0
2023-06-02 11:30:00,77.59,77.62,77.43,77.43,53274.0,75.4943,75.5235,75.3386,75.3386,53274.0
2023-06-02 11:40:00,77.44,77.47,77.35,77.37,55725.0,75.3483,75.3775,75.2608,75.2802,55725.0
2023-06-02 11:50:00,77.37,77.47,77.32,77.43,42434.0,75.2802,75.3775,75.2316,75.3386,42434.0
2023-06-02 12:00:00,77.44,77.45,77.35,77.4,48769.0,75.3483,75.3581,75.2608,75.3094,48769.0
2023-06-02 12:10:00,77.4,77.45,77.34,77.39,62730.0,75.3094,75.3581,75.251,75.2997,62730.0
2023-06-02 12:20:00,77.4,77.55,77.4,77.51,69467.0,75.3094,75.4554,75.3094,75.4164,69467.0
2023-06-02 12:30:00,77.52,77.62,77.51,77.52,64402.0,75.4262,75.5235,75.4164,75.4262,64402.0
2023-06-02 12:40:00,77.53,77.59,77.47,77.59,40305.0,75.4359,75.4943,75.3775,75.4943,40305.0
2023-06-02 12:50:00,77.61,77.65,77.52,77.57,51372.0,75.5137,75.5527,75.4262,75.4748,51372.0
2023-06-02 13:00:00,77.58,77.75,77.57,77.69,55768.0,75.4846,75.65,75.4748,75.5916,55768.0
2023-06-02 13:10:00,77.7,77.8,77.69,77.79,57841.0,75.6013,75.6986,75.5916,75.6889,57841.0
2023-06-02 13:20:00,77.79,77.88,77.78,77.83,44852.0,75.6889,75.7765,75.6792,75.7278,44852.0
2023-06-02 13:30:00,77.84,77.91,77.83,77.91,37856.0,75.7375,75.8056,75.7278,75.8056,37856.0
2023-06-02 13:40:00,77.91,77.91,77.79,77.86,37183.0,75.8056,75.8056,75.6889,75.757,37183.0
2023-06-02 13:50:00,77.86,77.98,77.85,77.97,40856.0,75.757,75.8738,75.7473,75.864,40856.0
2023-06-02 14:00:00,77.98,78.16,77.96,78.08,84109.0,75.8738,76.0489,75.8543,75.9711,84109.0
2023-06-02 14:10:00,78.07,78.1,78.0,78.03,75166.0,75.9613,75.9905,75.8932,75.9224,75166.0
2023-06-02 14:20:00,78.03,78.12,78.02,78.03,49136.0,75.9224,76.01,75.9127,75.9224,49136.0
2023-06-02 14:30:00,78.04,78.09,78.01,78.06,49839.0,75.9321,75.9808,75.9029,75.9516,49839.0
2023-06-02 14:40:00,78.06,78.07,78.02,78.06,40973.0,75.9516,75.9613,75.9127,75.9516,40973.0
2023-06-02 14:50:00,78.06,78.16,78.03,78.15,46636.0,75.9516,76.0489,75.9224,76.0392,46636.0
2023-06-02 15:00:00,78.15,78.31,78.14,78.29,54015.0,76.0392,76.1948,76.0294,76.1754,54015.0
2023-06-02 15:10:00,78.28,78.37,78.24,78.27,79479.0,76.1656,76.2532,76.1267,76.1559,79479.0
2023-06-02 15:20:00,78.27,78.32,78.2,78.28,71024.0,76.1559,76.2046,76.0878,76.1656,71024.0
2023-06-02 15:30:00,78.28,78.42,78.27,78.37,104194.0,76.1656,76.3019,76.1559,76.2532,104194.0
2023-06-02 15:40:00,78.38,78.49,78.37,78.38,151084.0,76.2629,76.37,76.2532,76.2629,151084.0
2023-06-02 15:50:00,78.37,78.38,78.07,78.1,473398.0,76.2532,76.2629,75.9613,75.9905,473398.0
2023-06-05 09:30:00,77.91,78.23,77.89,78.18,171670.0,75.8056,76.117,75.7862,76.0684,171670.0
2023-06-05 09:40:00,78.15,78.38,78.05,78.28,95026.0,76.0392,76.2629,75.9419,76.1656,95026.0
2023-06-05 09:50:00,78.29,78.45,78.14,78.41,26572.0,76.1754,76.3311,76.0294,76.2921,26572.0
2023-06-05 10:00:00,78.42,78.51,77.98,78.01,68924.0,76.3019,76.3894,75.8738,75.9029,68924.0
2023-06-05 10:10:00,78.02,78.32,77.96,78.3,289197.0,75.9127,76.2046,75.8543,76.1851,289197.0
2023-06-05 10:20:00,78.31,78.41,78.22,78.27,75204.0,76.1948,76.2921,76.1073,76.1559,75204.0
2023-06-05 10:30:00,78.27,78.37,78.18,78.29,214582.0,76.1559,76.2532,76.0684,76.1754,214582.0
2023-06-05 10:40:00,78.28,78.49,78.27,78.44,60716.0,76.1656,76.37,76.1559,76.3213,60716.0
2023-06-05 10:50:00,78.45,78.47,78.19,78.25,94469.0,76.3311,76.3505,76.0781,76.1365,94469.0
2023-06-05 11:00:00,78.26,78.36,78.16,78.29,466554.0,76.1462,76.2435,76.0489,76.1754,466554.0
2023-06-05 11:10:00,78.29,78.38,78.23,78.36,119799.0,76.1754,76.2629,76.117,76.2435,119799.0
2023-06-05 11:20:00,78.36,78.49,78.32,78.48,45779.0,76.2435,76.37,76.2046,76.3602,45779.0
2023-06-05 11:30:00,78.48,78.53,78.45,78.48,53326.0,76.3602,76.4089,76.3311,76.3602,53326.0
2023-06-05 11:40:00,78.49,78.58,78.46,78.53,48982.0,76.37,76.4575,76.3408,76.4089,48982.0
2023-06-05 11:50:00,78.53,78.59,78.5,78.58,34944.0,76.4089,76.4673,76.3797,76.4575,34944.0
2023-06-05 12:00:00,78.59,78.77,78.57,78.75,47643.0,76.4673,76.6424,76.4478,76.623,47643.0
2023-06-05 12:10:00,78.75,78.8,78.65,78.67,57522.0,76.623,76.6716,76.5257,76.5451,57522.0
2023-06-05 12:20:00,78.68,78.72,78.63,78.67,49066.0,76.5548,76.5938,76.5062,76.5451,49066.0
2023-06-05 12:30:00,78.67,78.71,78.64,78.64,32327.0,76.5451,76.584,76.5159,76.5159,32327.0
2023-06-05 12:40:00,78.64,78.71,78.59,78.7,29776.0,76.5159,76.584,76.4673,76.5743,29776.0
2023-06-05 12:50:00,78.71,78.72,78.65,78.7,37156.0,76.584,76.5938,76.5257,76.5743,37156.0
2023-06-05 13:00:00,78.7,78.74,78.65,78.7,27508.0,76.5743,76.6132,76.5257,76.5743,27508.0
2023-06-05 13:10:00,78.7,78.7,78.6,78.68,43797.0,76.5743,76.5743,76.477,76.5548,43797.0
2023-06-05 13:20:00,78.68,78.7,78.57,78.62,38589.0,76.5548,76.5743,76.4478,76.4965,38589.0
2023-06-05 13:30:00,78.62,78.62,78.52,78.6,40691.0,76.4965,76.4965,76.3992,76.477,40691.0
2023-06-05 13:40:00,78.61,78.71,78.6,78.66,45864.0,76.4867,76.584,76.477,76.5354,45864.0
2023-06-05 13:50:00,78.66,78.79,78.61,78.79,34030.0,76.5354,76.6619,76.4867,76.6619,34030.0
2023-06-05 14:00:00,78.78,78.78,78.65,78.7,41517.0,76.6521,76.6521,76.5257,76.5743,41517.0
2023-06-05 14:10:00,78.7,78.75,78.65,78.7,50064.0,76.5743,76.623,76.5257,76.5743,50064.0
2023-06-05 14:20:00,78.7,78.75,78.64,78.72,75813.0,76.5743,76.623,76.5159,76.5938,75813.0
2023-06-05 14:30:00,78.72,78.72,78.53,78.57,130132.0,76.5938,76.5938,76.4089,76.4478,130132.0
2023-06-05 14:40:00,78.58,78.74,78.55,78.67,149100.0,76.4575,76.6132,76.4284,76.5451,149100.0
2023-06-05 14:50:00,78.66,78.78,78.61,78.72,55301.0,76.5354,76.6521,76.4867,76.5938,55301.0
2023-06-05 15:00:00,78.72,78.75,78.64,78.67,64388.0,76.5938,76.623,76.5159,76.5451,64388.0
2023-06-05 15:10:00,78.68,78.8,78.66,78.68,55567.0,76.5548,76.6716,76.5354,76.5548,55567.0
2023-06-05 15:20:00,78.69,78.73,78.55,78.59,92392.0,76.5646,76.6035,76.4284,76.4673,92392.0
2023-06-05 15:30:00,78.59,78.8,78.58,78.8,68554.0,76.4673,76.6716,76.4575,76.6716,68554.0
2023-06-05 15:40:00,78.8,78.89,78.77,78.8,218814.0,76.6716,76.7592,76.6424,76.6716,218814.0
2023-06-05 15:50:00,78.79,78.89,78.72,78.87,391723.0,76.6619,76.7592,76.5938,76.7397,391723.0
2023-06-06 09:30:00,78.84,79.12,78.59,78.61,172441.0,76.7105,76.983,76.4673,76.4867,172441.0
2023-06-06 09:40:00,78.62,79.01,78.59,78.76,89876.0,76.4965,76.8759,76.4673,76.6327,89876.0
2023-06-06 09:50:00,78.75,78.79,78.58,78.72,33677.0,76.623,76.6619,76.4575,76.5938,33677.0
2023-06-06 10:00:00,78.73,78.99,78.73,78.91,65249.0,76.6035,76.8565,76.6035,76.7786,65249.0
2023-06-06 10:10:00,78.91,79.0,78.78,78.89,56496.0,76.7786,76.8662,76.6521,76.7592,56496.0
2023-06-06 10:20:00,78.9,78.95,78.82,78.86,47820.0,76.7689,76.8176,76.6911,76.73,47820.0
2023-06-06 10:30:00,78.87,79.03,78.85,79.03,210866.0,76.7397,76.8954,76.7203,76.8954,210866.0
2023-06-06 10:40:00,79.02,79.27,79.02,79.23,55618.0,76.8857,77.1289,76.8857,77.09,55618.0
2023-06-06 10:50:00,79.24,79.32,79.19,79.29,67139.0,77.0997,77.1776,77.0511,77.1484,67139.0
2023-06-06 11:00:00,79.31,79.38,79.27,79.27,39850.0,77.1678,77.2359,77.1289,77.1289,39850.0
2023-06-06 11:10:00,79.26,79.33,79.12,79.13,38591.0,77.1192,77.1873,76.983,76.9927,38591.0
2023-06-06 11:20:00,79.14,79.14,79.04,79.06,47094.0,77.0024,77.0024,76.9051,76.9246,47094.0
2023-06-06 11:30:00,79.05,79.08,78.96,79.04,46635.0,76.9149,76.944,76.8273,76.9051,46635.0
2023-06-06 11:40:00,79.04,79.14,79.03,79.11,34062.0,76.9051,77.0024,76.8954,76.9732,34062.0
2023-06-06 11:50:00,79.12,79.12,79.04,79.05,27350.0,76.983,76.983,76.9051,76.9149,27350.0
2023-06-06 12:00:00,79.05,79.17,79.04,79.13,37093.0,76.9149,77.0316,76.9051,76.9927,37093.0
2023-06-06 12:10:00,79.15,79.28,79.13,79.28,29182.0,77.0122,77.1386,76.9927,77.1386,29182.0
2023-06-06 12:20:00,79.29,79.32,79.19,79.22,113015.0,77.1484,77.1776,77.0511,77.0803,113015.0
2023-06-06 12:30:00,79.23,79.23,79.17,79.19,38378.0,77.09,77.09,77.0316,77.0511,38378.0
2023-06-06 12:40:00,79.19,79.2,79.1,79.12,33533.0,77.0511,77.0608,76.9635,76.983,33533.0
2023-06-06 12:50:00,79.12,79.18,79.07,79.09,48889.0,76.983,77.0413,76.9343,76.9538,48889.0
2023-06-06 13:00:00,79.09,79.16,79.09,79.13,95896.0,76.9538,77.0219,76.9538,76.9927,95896.0
2023-06-06 13:10:00,79.13,79.2,79.12,79.19,32286.0,76.9927,77.0608,76.983,77.0511,32286.0
2023-06-06 13:20:00,79.18,79.21,79.12,79.2,53833.0,77.0413,77.0705,76.983,77.0608,53833.0
2023-06-06 13:30:00,79.19,79.2,79.04,79.06,192903.0,77.0511,77.0608,76.9051,76.9246,192903.0
2023-06-06 13:40:00,79.07,79.09,78.91,78.92,183229.0,76.9343,76.9538,76.7786,76.7884,183229.0
2023-06-06 13:50:00,78.91,79.02,78.91,78.95,106271.0,76.7786,76.8857,76.7786,76.8176,106271.0
2023-06-06 14:00:00,78.94,78.94,78.83,78.9,46620.0,76.8078,76.8078,76.7008,76.7689,46620.0
2023-06-06 14:10:00,78.9,78.94,78.87,78.9,43992.0,76.7689,76.8078,76.7397,76.7689,43992.0
2023-06-06 14:20:00,78.89,78.91,78.87,78.9,40375.0,76.7592,76.7786,76.7397,76.7689,40375.0
2023-06-06 14:30:00,78.9,78.95,78.85,78.88,44324.0,76.7689,76.8176,76.7203,76.7494,44324.0
2023-06-06 14:40:00,78.87,78.92,78.8,78.8,55021.0,76.7397,76.7884,76.6716,76.6716,55021.0
2023-06-06 14:50:00,78.8,78.92,78.78,78.9,70830.0,76.6716,76.7884,76.6521,76.7689,70830.0
2023-06-06 15:00:00,78.91,78.99,78.9,78.98,99031.0,76.7786,76.8565,76.7689,76.8467,99031.0
2023-06-06 15:10:00,78.98,78.99,78.81,78.84,96814.0,76.8467,76.8565,76.6813,76.7105,96814.0
2023-06-06 15:20:00,78.84,78.84,78.71,78.76,109960.0,76.7105,76.7105,76.584,76.6327,109960.0
2023-06-06 15:30:00,78.76,78.76,78.63,78.64,167086.0,76.6327,76.6327,76.5062,76.5159,167086.0
2023-06-06 15:40:00,78.65,78.75,78.64,78.73,129288.0,76.5257,76.623,76.5159,76.6035,129288.0
2023-06-06 15:50:00,78.73,78.78,78.63,78.67,469413.0,76.6035,76.6521,76.5062,76.5451,469413.0
2023-06-07 09:30:00,78.66,78.91,78.39,78.44,155676.0,76.5354,76.7786,76.2727,76.3213,155676.0
2023-06-07 09:40:00,78.45,78.69,78.35,78.52,69596.0,76.3311,76.5646,76.2338,76.3992,69596.0
2023-06-07 09:50:00,78.51,78.57,78.18,78.24,78620.0,76.3894,76.4478,76.0684,76.1267,78620.0
2023-06-07 10:00:00,78.27,78.27,77.98,78.0,77705.0,76.1559,76.1559,75.8738,75.8932,77705.0
2023-06-07 10:10:00,78.01,78.21,78.01,78.19,61010.0,75.9029,76.0975,75.9029,76.0781,61010.0
2023-06-07 10:20:00,78.19,78.29,78.07,78.29,111434.0,76.0781,76.1754,75.9613,76.1754,111434.0
2023-06-07 10:30:00,78.29,78.41,78.13,78.13,166367.0,76.1754,76.2921,76.0197,76.0197,166367.0
2023-06-07 10:40:00,78.12,78.12,77.84,77.99,77514.0,76.01,76.01,75.7375,75.8835,77514.0
2023-06-07 10:50:00,77.98,77.98,77.73,77.81,59118.0,75.8738,75.8738,75.6305,75.7083,59118.0
2023-06-07 11:00:00,77.81,77.84,77.44,77.48,69220.0,75.7083,75.7375,75.3483,75.3873,69220.0
2023-06-07 11:10:00,77.48,77.6,77.46,77.51,90752.0,75.3873,75.504,75.3678,75.4164,90752.0
2023-06-07 11:20:00,77.5,77.66,77.47,77.63,54448.0,75.4067,75.5624,75.3775,75.5332,54448.0
2023-06-07 11:30:00,77.63,77.74,77.61,77.63,66253.0,75.5332,75.6402,75.5137,75.5332,66253.0
2023-06-07 11:40:00,77.63,77.63,77.38,77.42,78258.0,75.5332,75.5332,75.29,75.3289,78258.0
2023-06-07 11:50:00,77.4,77.41,77.25,77.38,112696.0,75.3094,75.3191,75.1635,75.29,112696.0
2023-06-07 12:00:00,77.38,77.51,77.37,77.49,78472.0,75.29,75.4164,75.2802,75.397,78472.0
2023-06-07 12:10:00,77.48,77.81,77.47,77.8,110174.0,75.3873,75.7083,75.3775,75.6986,110174.0
2023-06-07 12:20:00,77.79,77.92,77.77,77.91,69161.0,75.6889,75.8154,75.6694,75.8056,69161.0
2023-06-07 12:30:00,77.92,78.03,77.91,77.96,105978.0,75.8154,75.9224,75.8056,75.8543,105978.0
2023-06-07 12:40:00,77.96,78.04,77.85,77.86,60075.0,75.8543,75.9321,75.7473,75.757,60075.0
2023-06-07 12:50:00,77.86,77.95,77.79,77.87,101501.0,75.757,75.8446,75.6889,75.7667,101501.0
2023-06-07 13:00:00,77.88,77.91,77.82,77.89,53553.0,75.7765,75.8056,75.7181,75.7862,53553.0
2023-06-07 13:10:00,77.9,77.96,77.87,77.9,53574.0,75.7959,75.8543,75.7667,75.7959,53574.0
2023-06-07 13:20:00,77.9,77.94,77.76,77.78,64163.0,75.7959,75.8348,75.6597,75.6792,64163.0
2023-06-07 13:30:00,77.75,77.85,77.69,77.81,102838.0,75.65,75.7473,75.5916,75.7083,102838.0
2023-06-07 13:40:00,77.82,77.84,77.74,77.82,40608.0,75.7181,75.7375,75.6402,75.7181,40608.0
2023-06-07 13:50:00,77.82,78.05,77.81,77.99,81011.0,75.7181,75.9419,75.7083,75.8835,81011.0
2023-06-07 14:00:00,78.0,78.0,77.92,77.93,57785.0,75.8932,75.8932,75.8154,75.8251,57785.0
2023-06-07 14:10:00,77.94,78.02,77.86,78.02,81775.0,75.8348,75.9127,75.757,75.9127,81775.0
2023-06-07 14:20:00,78.03,78.16,78.01,78.12,85280.0,75.9224,76.0489,75.9029,76.01,85280.0
2023-06-07 14:30:00,78.13,78.19,78.06,78.13,66554.0,76.0197,76.0781,75.9516,76.0197,66554.0
2023-06-07 14:40:00,78.12,78.18,78.07,78.09,36627.0,76.01,76.0684,75.9613,75.9808,36627.0
2023-06-07 14:50:00,78.09,78.1,78.03,78.04,48160.0,75.9808,75.9905,75.9224,75.9321,48160.0
2023-06-07 15:00:00,78.05,78.14,77.99,78.08,69876.0,75.9419,76.0294,75.8835,75.9711,69876.0
2023-06-07 15:10:00,78.08,78.2,78.02,78.19,120762.0,75.9711,76.0878,75.9127,76.0781,120762.0
2023-06-07 15:20:00,78.2,78.25,78.15,78.22,122700.0,76.0878,76.1365,76.0392,76.1073,122700.0
2023-06-07 15:30:00,78.2,78.27,78.12,78.13,126633.0,76.0878,76.1559,76.01,76.0197,126633.0
2023-06-07 15:40:00,78.14,78.36,78.12,78.36,196314.0,76.0294,76.2435,76.01,76.2435,196314.0
2023-06-07 15:50:00,78.36,78.38,78.08,78.11,493768.0,76.2435,76.2629,75.9711,76.0002,493768.0
2023-06-08 09:30:00,78.12,78.35,78.01,78.14,115831.0,76.01,76.2338,75.9029,76.0294,115831.0
2023-06-08 09:40:00,78.13,78.16,77.73,77.92,54870.0,76.0197,76.0489,75.6305,75.8154,54870.0
2023-06-08 09:50:00,77.93,78.18,77.88,78.18,50786.0,75.8251,76.0684,75.7765,76.0684,50786.0
2023-06-08 10:00:00,78.18,78.18,77.93,78.05,74495.0,76.0684,76.0684,75.8251,75.9419,74495.0
2023-06-08 10:10:00,78.05,78.06,77.96,77.96,45347.0,75.9419,75.9516,75.8543,75.8543,45347.0
2023-06-08 10:20:00,77.97,78.03,77.95,77.97,63095.0,75.864,75.9224,75.8446,75.864,63095.0
2023-06-08 10:30:00,77.97,78.01,77.83,77.84,35990.0,75.864,75.9029,75.7278,75.7375,35990.0
2023-06-08 10:40:00,77.84,77.85,77.78,77.84,44997.0,75.7375,75.7473,75.6792,75.7375,44997.0
2023-06-08 10:50:00,77.84,77.86,77.74,77.76,56030.0,75.7375,75.757,75.6402,75.6597,56030.0
2023-06-08 11:00:00,77.76,77.76,77.67,77.74,46718.0,75.6597,75.6597,75.5721,75.6402,46718.0
2023-06-08 11:10:00,77.75,77.77,77.59,77.6,30818.0,75.65,75.6694,75.4943,75.504,30818.0
2023-06-08 11:20:00,77.59,77.59,77.44,77.47,72681.0,75.4943,75.4943,75.3483,75.3775,72681.0
2023-06-08 11:30:00,77.46,77.63,77.46,77.56,108663.0,75.3678,75.5332,75.3678,75.4651,108663.0
2023-06-08 11:40:00,77.57,77.69,77.57,77.66,34086.0,75.4748,75.5916,75.4748,75.5624,34086.0
2023-06-08 11:50:00,77.65,77.65,77.51,77.56,47246.0,75.5527,75.5527,75.4164,75.4651,47246.0
2023-06-08 12:00:00,77.55,77.58,77.5,77.57,42623.0,75.4554,75.4846,75.4067,75.4748,42623.0
2023-06-08 12:10:00,77.56,77.6,77.48,77.59,74196.0,75.4651,75.504,75.3873,75.4943,74196.0
2023-06-08 12:20:00,77.6,77.77,77.6,77.77,31904.0,75.504,75.6694,75.504,75.6694,31904.0
2023-06-08 12:30:00,77.77,77.79,77.6,77.62,65412.0,75.6694,75.6889,75.504,75.5235,65412.0
2023-06-08 12:40:00,77.61,77.65,77.57,77.59,56733.0,75.5137,75.5527,75.4748,75.4943,56733.0
2023-06-08 12:50:00,77.59,77.73,77.58,77.7,63735.0,75.4943,75.6305,75.4846,75.6013,63735.0
2023-06-08 13:00:00,77.7,77.7,77.62,77.64,42124.0,75.6013,75.6013,75.5235,75.5429,42124.0
2023-06-08 13:10:00,77.65,77.67,77.61,77.64,41133.0,75.5527,75.5721,75.5137,75.5429,41133.0
2023-06-08 13:20:00,77.64,77.68,77.56,77.57,62799.0,75.5429,75.5819,75.4651,75.4748,62799.0
2023-06-08 13:30:00,77.58,77.65,77.56,77.56,85220.0,75.4846,75.5527,75.4651,75.4651,85220.0
2023-06-08 13:40:00,77.56,77.56,77.46,77.54,78297.0,75.4651,75.4651,75.3678,75.4456,78297.0
2023-06-08 13:50:00,77.54,77.74,77.53,77.74,37896.0,75.4456,75.6402,75.4359,75.6402,37896.0
2023-06-08 14:00:00,77.73,77.77,77.7,77.76,41972.0,75.6305,75.6694,75.6013,75.6597,41972.0
2023-06-08 14:10:00,77.76,77.77,77.69,77.72,71461.0,75.6597,75.6694,75.5916,75.6208,71461.0
2023-06-08 14:20:00,77.72,77.8,77.71,77.77,91300.0,75.6208,75.6986,75.611,75.6694,91300.0
2023-06-08 14:30:00,77.78,77.79,77.75,77.78,98571.0,75.6792,75.6889,75.65,75.6792,98571.0
2023-06-08 14:40:00,77.79,77.95,77.78,77.92,74463.0,75.6889,75.8446,75.6792,75.8154,74463.0
2023-06-08 14:50:00,77.92,77.93,77.84,77.86,52938.0,75.8154,75.8251,75.7375,75.757,52938.0
2023-06-08 15:00:00,77.86,77.96,77.83,77.95,86072.0,75.757,75.8543,75.7278,75.8446,86072.0
2023-06-08 15:10:00,77.95,77.99,77.88,77.89,49342.0,75.8446,75.8835,75.7765,75.7862,49342.0
2023-06-08 15:20:00,77.89,77.97,77.84,77.96,95827.0,75.7862,75.864,75.7375,75.8543,95827.0
2023-06-08 15:30:00,77.95,77.98,77.8,77.81,105164.0,75.8446,75.8738,75.6986,75.7083,105164.0
2023-06-08 15:40:00,77.81,77.89,77.78,77.81,139302.0,75.7083,75.7862,75.6792,75.7083,139302.0
2023-06-08 15:50:00,77.82,77.84,77.66,77.76,455662.0,75.7181,75.7375,75.5624,75.6597,455662.0
2023-06-09 09:30:00,78.29,78.52,78.08,78.5,93858.0,76.1754,76.3992,75.9711,76.3797,93858.0
2023-06-09 09:40:00,78.54,78.69,78.51,78.66,50206.0,76.4186,76.5646,76.3894,76.5354,50206.0
2023-06-09 09:50:00,78.65,78.69,78.54,78.6,88250.0,76.5257,76.5646,76.4186,76.477,88250.0
2023-06-09 10:00:00,78.62,78.89,78.61,78.86,83705.0,76.4965,76.7592,76.4867,76.73,83705.0
2023-06-09 10:10:00,78.9,78.97,78.87,78.95,46724.0,76.7689,76.837,76.7397,76.8176,46724.0
2023-06-09 10:20:00,78.95,79.07,78.93,79.05,70277.0,76.8176,76.9343,76.7981,76.9149,70277.0
2023-06-09 10:30:00,79.05,79.12,78.96,78.98,74144.0,76.9149,76.983,76.8273,76.8467,74144.0
2023-06-09 10:40:00,78.99,79.18,78.96,79.1,72252.0,76.8565,77.0413,76.8273,76.9635,72252.0
2023-06-09 10:50:00,79.1,79.13,79.02,79.11,67000.0,76.9635,76.9927,76.8857,76.9732,67000.0
2023-06-09 11:00:00,79.11,79.19,79.09,79.18,53266.0,76.9732,77.0511,76.9538,77.0413,53266.0
2023-06-09 11:10:00,79.18,79.18,79.05,79.08,131551.0,77.0413,77.0413,76.9149,76.944,131551.0
2023-06-09 11:20:00,79.07,79.08,78.91,78.98,86190.0,76.9343,76.944,76.7786,76.8467,86190.0
2023-06-09 11:30:00,78.97,78.98,78.85,78.9,76394.0,76.837,76.8467,76.7203,76.7689,76394.0
2023-06-09 11:40:00,78.91,79.15,78.89,79.13,124773.0,76.7786,77.0122,76.7592,76.9927,124773.0
2023-06-09 11:50:00,79.12,79.26,79.12,79.22,52885.0,76.983,77.1192,76.983,77.0803,52885.0
2023-06-09 12:00:00,79.21,79.22,79.08,79.16,39052.0,77.0705,77.0803,76.944,77.0219,39052.0
2023-06-09 12:10:00,79.15,79.32,79.13,79.19,43205.0,77.0122,77.1776,76.9927,77.0511,43205.0
2023-06-09 12:20:00,79.2,79.2,79.08,79.17,40320.0,77.0608,77.0608,76.944,77.0316,40320.0
2023-06-09 12:30:00,79.17,79.33,79.14,79.33,53430.0,77.0316,77.1873,77.0024,77.1873,53430.0
2023-06-09 12:40:00,79.32,79.35,79.22,79.35,55017.0,77.1776,77.2067,77.0803,77.2067,55017.0
2023-06-09 12:50:00,79.35,79.43,79.32,79.39,43284.0,77.2067,77.2846,77.1776,77.2457,43284.0
2023-06-09 13:00:00,79.4,79.56,79.39,79.42,51115.0,77.2554,77.4111,77.2457,77.2749,51115.0
2023-06-09 13:10:00,79.44,79.44,79.35,79.39,49604.0,77.2943,77.2943,77.2067,77.2457,49604.0
2023-06-09 13:20:00,79.39,79.46,79.27,79.34,48888.0,77.2457,77.3138,77.1289,77.197,48888.0
2023-06-09 13:30:00,79.34,79.42,79.27,79.32,36803.0,77.197,77.2749,77.1289,77.1776,36803.0
2023-06-09 13:40:00,79.31,79.48,79.31,79.45,38237.0,77.1678,77.3332,77.1678,77.304,38237.0
2023-06-09 13:50:00,79.45,79.46,79.39,79.43,48035.0,77.304,77.3138,77.2457,77.2846,48035.0
2023-06-09 14:00:00,79.43,79.45,79.35,79.42,46397.0,77.2846,77.304,77.2067,77.2749,46397.0
2023-06-09 14:10:00,79.42,79.42,79.31,79.34,36288.0,77.2749,77.2749,77.1678,77.197,36288.0
2023-06-09 14:20:00,79.34,79.43,79.33,79.38,42181.0,77.197,77.2846,77.1873,77.2359,42181.0
2023-06-09 14:30:00,79.38,79.42,79.35,79.4,31156.0,77.2359,77.2749,77.2067,77.2554,31156.0
2023-06-09 14:40:00,79.39,79.5,79.37,79.45,43074.0,77.2457,77.3527,77.2262,77.304,43074.0
2023-06-09 14:50:00,79.45,79.52,79.4,79.52,32447.0,77.304,77.3722,77.2554,77.3722,32447.0
2023-06-09 15:00:00,79.52,79.66,79.51,79.57,62846.0,77.3722,77.5084,77.3624,77.4208,62846.0
2023-06-09 15:10:00,79.56,79.59,79.5,79.52,63924.0,77.4111,77.4403,77.3527,77.3722,63924.0
2023-06-09 15:20:00,79.52,79.54,79.45,79.5,60230.0,77.3722,77.3916,77.304,77.3527,60230.0
2023-06-09 15:30:00,79.5,79.52,79.39,79.44,109106.0,77.3527,77.3722,77.2457,77.2943,109106.0
2023-06-09 15:40:00,79.44,79.47,79.31,79.33,128845.0,77.2943,77.3235,77.1678,77.1873,128845.0
2023-06-09 15:50:00,79.34,79.42,79.28,79.39,506567.0,77.197,77.2749,77.1386,77.2457,506567.0
2023-06-12 09:30:00,79.67,79.87,79.38,79.68,85784.0,77.5181,77.7127,77.2359,77.5278,85784.0
2023-06-12 09:40:00,79.67,79.74,79.47,79.52,49153.0,77.5181,77.5862,77.3235,77.3722,49153.0
2023-06-12 09:50:00,79.52,79.65,79.52,79.63,41899.0,77.3722,77.4986,77.3722,77.4792,41899.0
2023-06-12 10:00:00,79.64,79.65,79.39,79.4,66681.0,77.4889,77.4986,77.2457,77.2554,66681.0
2023-06-12 10:10:00,79.39,79.56,79.34,79.51,112846.0,77.2457,77.4111,77.197,77.3624,112846.0
2023-06-12 10:20:00,79.5,79.7,79.47,79.59,98672.0,77.3527,77.5473,77.3235,77.4403,98672.0
2023-06-12 10:30:00,79.61,79.71,79.53,79.68,30846.0,77.4597,77.557,77.3819,77.5278,30846.0
2023-06-12 10:40:00,79.68,79.71,79.64,79.67,31105.0,77.5278,77.557,77.4889,77.5181,31105.0
2023-06-12 10:50:00,79.67,79.83,79.65,79.67,79915.0,77.5181,77.6738,77.4986,77.5181,79915.0
2023-06-12 11:00:00,79.69,79.72,79.48,79.71,87157.0,77.5376,77.5668,77.3332,77.557,87157.0
2023-06-12 11:10:00,79.71,79.81,79.64,79.78,46989.0,77.557,77.6543,77.4889,77.6251,46989.0
2023-06-12 11:20:00,79.78,79.87,79.76,79.83,35303.0,77.6251,77.7127,77.6057,77.6738,35303.0
2023-06-12 11:30:00,79.82,79.85,79.77,79.81,40525.0,77.6641,77.6932,77.6154,77.6543,40525.0
2023-06-12 11:40:00,79.81,79.81,79.72,79.73,41521.0,77.6543,77.6543,77.5668,77.5765,41521.0
2023-06-12 11:50:00,79.73,79.88,79.7,79.85,48065.0,77.5765,77.7224,77.5473,77.6932,48065.0
2023-06-12 12:00:00,79.86,80.04,79.86,80.03,91141.0,77.703,77.8781,77.703,77.8684,91141.0
2023-06-12 12:10:00,80.03,80.06,79.84,79.91,71125.0,77.8684,77.8976,77.6835,77.7516,71125.0
2023-06-12 12:20:00,79.92,79.93,79.83,79.85,33822.0,77.7614,77.7711,77.6738,77.6932,33822.0
2023-06-12 12:30:00,79.84,79.97,79.84,79.97,27463.0,77.6835,77.81,77.6835,77.81,27463.0
2023-06-12 12:40:00,79.97,80.1,79.96,80.09,42943.0,77.81,77.9365,77.8003,77.9268,42943.0
2023-06-12 12:50:00,80.09,80.24,80.08,80.23,43393.0,77.9268,78.0727,77.917,78.063,43393.0
2023-06-12 13:00:00,80.24,80.24,80.07,80.1,67740.0,78.0727,78.0727,77.9073,77.9365,67740.0
2023-06-12 13:10:00,80.09,80.21,80.09,80.13,27566.0,77.9268,78.0435,77.9268,77.9657,27566.0
2023-06-12 13:20:00,80.13,80.14,80.06,80.08,27143.0,77.9657,77.9754,77.8976,77.917,27143.0
2023-06-12 13:30:00,80.08,80.08,79.98,80.04,24628.0,77.917,77.917,77.8197,77.8781,24628.0
2023-06-12 13:40:00,80.04,80.14,80.02,80.06,29963.0,77.8781,77.9754,77.8587,77.8976,29963.0
2023-06-12 13:50:00,80.07,80.12,79.98,80.0,38623.0,77.9073,77.956,77.8197,77.8392,38623.0
2023-06-12 14:00:00,80.01,80.07,79.99,80.05,31668.0,77.8489,77.9073,77.8295,77.8878,31668.0
2023-06-12 14:10:00,80.06,80.09,79.91,79.92,34268.0,77.8976,77.9268,77.7516,77.7614,34268.0
2023-06-12 14:20:00,79.92,80.0,79.91,79.98,30102.0,77.7614,77.8392,77.7516,77.8197,30102.0
2023-06-12 14:30:00,79.98,80.02,79.94,80.02,26154.0,77.8197,77.8587,77.7808,77.8587,26154.0
2023-06-12 14:40:00,80.02,80.02,79.94,79.99,32042.0,77.8587,77.8587,77.7808,77.8295,32042.0
2023-06-12 14:50:00,79.98,80.01,79.91,80.0,47564.0,77.8197,77.8489,77.7516,77.8392,47564.0
2023-06-12 15:00:00,80.0,80.09,79.98,80.07,60092.0,77.8392,77.9268,77.8197,77.9073,60092.0
2023-06-12 15:10:00,80.07,80.18,79.99,79.99,93144.0,77.9073,78.0143,77.8295,77.8295,93144.0
2023-06-12 15:20:00,79.99,80.08,79.93,80.08,48714.0,77.8295,77.917,77.7711,77.917,48714.0
2023-06-12 15:30:00,80.08,80.09,79.96,80.0,106581.0,77.917,77.9268,77.8003,77.8392,106581.0
2023-06-12 15:40:00,80.0,80.09,79.9,79.92,109430.0,77.8392,77.9268,77.7419,77.7614,109430.0
2023-06-12 15:50:00,79.93,80.04,79.82,80.03,399698.0,77.7711,77.8781,77.6641,77.8684,399698.0
2023-06-13 09:30:00,80.7,81.26,80.57,81.26,329465.0,78.5203,79.0652,78.3938,79.0652,329465.0
2023-06-13 09:40:00,81.27,81.67,81.16,81.64,178662.0,79.0749,79.4641,78.9679,79.4349,178662.0
2023-06-13 09:50:00,81.63,81.65,81.26,81.56,129858.0,79.4252,79.4446,79.0652,79.3571,129858.0
2023-06-13 10:00:00,81.57,81.57,81.33,81.41,140550.0,79.3668,79.3668,79.1333,79.2111,140550.0
2023-06-13 10:10:00,81.41,81.5,81.31,81.5,136843.0,79.2111,79.2987,79.1138,79.2987,136843.0
2023-06-13 10:20:00,81.51,81.66,81.37,81.59,157140.0,79.3084,79.4544,79.1722,79.3862,157140.0
2023-06-13 10:30:00,81.6,81.85,81.51,81.81,161399.0,79.396,79.6392,79.3084,79.6003,161399.0
2023-06-13 10:40:00,81.79,81.83,81.53,81.76,91847.0,79.5808,79.6198,79.3279,79.5517,91847.0
2023-06-13 10:50:00,81.76,81.83,81.58,81.62,92458.0,79.5517,79.6198,79.3765,79.4154,92458.0
2023-06-13 11:00:00,81.62,81.64,81.53,81.58,65180.0,79.4154,79.4349,79.3279,79.3765,65180.0
2023-06-13 11:10:00,81.59,81.77,81.56,81.68,58204.0,79.3862,79.5614,79.3571,79.4738,58204.0
2023-06-13 11:20:00,81.67,81.73,81.61,81.66,59994.0,79.4641,79.5225,79.4057,79.4544,59994.0
2023-06-13 11:30:00,81.67,81.69,81.47,81.61,81555.0,79.4641,79.4835,79.2695,79.4057,81555.0
2023-06-13 11:40:00,81.6,81.63,81.35,81.39,41211.0,79.396,79.4252,79.1527,79.1916,41211.0
2023-06-13 11:50:00,81.4,81.4,81.22,81.23,37159.0,79.2014,79.2014,79.0262,79.036,37159.0
2023-06-13 12:00:00,81.22,81.25,81.07,81.12,37347.0,79.0262,79.0554,78.8803,78.9289,37347.0
2023-06-13 12:10:00,81.11,81.2,81.11,81.14,31477.0,78.9192,79.0068,78.9192,78.9484,31477.0
2023-06-13 12:20:00,81.15,81.2,81.07,81.08,36989.0,78.9581,79.0068,78.8803,78.89,36989.0
2023-06-13 12:30:00,81.08,81.18,81.02,81.15,30258.0,78.89,78.9873,78.8316,78.9581,30258.0
2023-06-13 12:40:00,81.16,81.17,81.02,81.1,37648.0,78.9679,78.9776,78.8316,78.9095,37648.0
2023-06-13 12:50:00,81.09,81.14,81.0,81.12,31511.0,78.8998,78.9484,78.8122,78.9289,31511.0
2023-06-13 13:00:00,81.12,81.21,81.12,81.17,23667.0,78.9289,79.0165,78.9289,78.9776,23667.0
2023-06-13 13:10:00,81.16,81.2,81.13,81.15,25016.0,78.9679,79.0068,78.9387,78.9581,25016.0
2023-06-13 13:20:00,81.15,81.18,81.1,81.18,25048.0,78.9581,78.9873,78.9095,78.9873,25048.0
2023-06-13 13:30:00,81.19,81.19,81.0,81.0,30455.0,78.997,78.997,78.8122,78.8122,30455.0
2023-06-13 13:40:00,81.01,81.11,80.99,81.09,44666.0,78.8219,78.9192,78.8025,78.8998,44666.0
2023-06-13 13:50:00,81.09,81.1,80.99,81.03,33221.0,78.8998,78.9095,78.8025,78.8414,33221.0
2023-06-13 14:00:00,81.03,81.08,80.89,80.9,62288.0,78.8414,78.89,78.7052,78.7149,62288.0
2023-06-13 14:10:00,80.9,80.97,80.83,80.95,34233.0,78.7149,78.783,78.6468,78.7635,34233.0
2023-06-13 14:20:00,80.96,80.96,80.82,80.84,29701.0,78.7733,78.7733,78.637,78.6565,29701.0
2023-06-13 14:30:00,80.84,80.87,80.74,80.86,84759.0,78.6565,78.6857,78.5592,78.676,84759.0
2023-06-13 14:40:00,80.86,80.86,80.77,80.84,41744.0,78.676,78.676,78.5884,78.6565,41744.0
2023-06-13 14:50:00,80.83,80.91,80.8,80.87,30342.0,78.6468,78.7246,78.6176,78.6857,30342.0
2023-06-13 15:00:00,80.88,80.97,80.85,80.96,33900.0,78.6954,78.783,78.6662,78.7733,33900.0
2023-06-13 15:10:00,80.95,80.97,80.86,80.87,41765.0,78.7635,78.783,78.676,78.6857,41765.0
2023-06-13 15:20:00,80.88,80.94,80.85,80.86,55148.0,78.6954,78.7538,78.6662,78.676,55148.0
2023-06-13 15:30:00,80.87,80.91,80.8,80.86,64593.0,78.6857,78.7246,78.6176,78.676,64593.0
2023-06-13 15:40:00,80.86,80.89,80.77,80.81,105519.0,78.676,78.7052,78.5884,78.6273,105519.0
2023-06-13 15:50:00,80.81,81.09,80.78,81.04,454206.0,78.6273,78.8998,78.5981,78.8511,454206.0
2023-06-14 09:30:00,80.86,80.92,80.48,80.82,145758.0,78.676,78.7343,78.3062,78.637,145758.0
2023-06-14 09:40:00,80.82,80.98,80.63,80.73,119216.0,78.637,78.7927,78.4522,78.5495,119216.0
2023-06-14 09:50:00,80.74,81.05,80.74,81.02,57851.0,78.5592,78.8608,78.5592,78.8316,57851.0
2023-06-14 10:00:00,81.02,81.02,80.75,80.79,43968.0,78.8316,78.8316,78.5689,78.6079,43968.0
2023-06-14 10:10:00,80.79,80.79,80.57,80.75,53408.0,78.6079,78.6079,78.3938,78.5689,53408.0
2023-06-14 10:20:00,80.75,80.81,80.66,80.72,90526.0,78.5689,78.6273,78.4814,78.5397,90526.0
2023-06-14 10:30:00,80.73,80.81,80.71,80.81,44157.0,78.5495,78.6273,78.53,78.6273,44157.0
2023-06-14 10:40:00,80.84,80.91,80.81,80.88,34889.0,78.6565,78.7246,78.6273,78.6954,34889.0
2023-06-14 10:50:00,80.89,80.89,80.71,80.78,51715.0,78.7052,78.7052,78.53,78.5981,51715.0
2023-06-14 11:00:00,80.79,80.87,80.77,80.83,38592.0,78.6079,78.6857,78.5884,78.6468,38592.0
2023-06-14 11:10:00,80.83,80.95,80.82,80.85,51113.0,78.6468,78.7635,78.637,78.6662,51113.0
2023-06-14 11:20:00,80.84,80.88,80.71,80.73,28969.0,78.6565,78.6954,78.53,78.5495,28969.0
2023-06-14 11:30:00,80.72,80.72,80.53,80.55,39583.0,78.5397,78.5397,78.3549,78.3743,39583.0
2023-06-14 11:40:00,80.56,80.63,80.51,80.57,34119.0,78.3841,78.4522,78.3354,78.3938,34119.0
2023-06-14 11:50:00,80.56,80.74,80.56,80.62,26490.0,78.3841,78.5592,78.3841,78.4424,26490.0
2023-06-14 12:00:00,80.61,80.62,80.54,80.57,20389.0,78.4327,78.4424,78.3646,78.3938,20389.0
2023-06-14 12:10:00,80.57,80.62,80.54,80.62,17469.0,78.3938,78.4424,78.3646,78.4424,17469.0
2023-06-14 12:20:00,80.63,80.69,80.62,80.65,25343.0,78.4522,78.5106,78.4424,78.4716,25343.0
2023-06-14 12:30:00,80.65,80.65,80.56,80.56,20911.0,78.4716,78.4716,78.3841,78.3841,20911.0
2023-06-14 12:40:00,80.57,80.58,80.49,80.52,40388.0,78.3938,78.4035,78.316,78.3451,40388.0
2023-06-14 12:50:00,80.53,80.58,80.44,80.45,24137.0,78.3549,78.4035,78.2673,78.277,24137.0
2023-06-14 13:00:00,80.44,80.49,80.4,80.47,37855.0,78.2673,78.316,78.2284,78.2965,37855.0
2023-06-14 13:10:00,80.46,80.48,80.35,80.36,18423.0,78.2868,78.3062,78.1797,78.1895,18423.0
2023-06-14 13:20:00,80.36,80.45,80.33,80.42,18432.0,78.1895,78.277,78.1603,78.2478,18432.0
2023-06-14 13:30:00,80.42,80.43,80.38,80.42,22935.0,78.2478,78.2576,78.2089,78.2478,22935.0
2023-06-14 13:40:00,80.42,80.52,80.4,80.42,17742.0,78.2478,78.3451,78.2284,78.2478,17742.0
2023-06-14 13:50:00,80.41,80.48,80.36,80.36,22998.0,78.2381,78.3062,78.1895,78.1895,22998.0
2023-06-14 14:00:00,80.36,80.38,79.94,80.05,65149.0,78.1895,78.2089,77.7808,77.8878,65149.0
2023-06-14 14:10:00,80.06,80.11,79.93,80.04,42503.0,77.8976,77.9462,77.7711,77.8781,42503.0
2023-06-14 14:20:00,80.03,80.07,79.86,80.06,45615.0,77.8684,77.9073,77.703,77.8976,45615.0
2023-06-14 14:30:00,80.06,80.08,79.95,80.0,117480.0,77.8976,77.917,77.7905,77.8392,117480.0
2023-06-14 14:40:00,80.02,80.17,79.95,80.08,133929.0,77.8587,78.0046,77.7905,77.917,133929.0
2023-06-14 14:50:00,80.08,80.09,79.93,79.94,56807.0,77.917,77.9268,77.7711,77.7808,56807.0
2023-06-14 15:00:00,79.95,80.28,79.95,80.19,46640.0,77.7905,78.1116,77.7905,78.0241,46640.0
2023-06-14 15:10:00,80.19,80.21,79.91,79.98,54572.0,78.0241,78.0435,77.7516,77.8197,54572.0
2023-06-14 15:20:00,79.97,80.09,79.92,79.93,151504.0,77.81,77.9268,77.7614,77.7711,151504.0
2023-06-14 15:30:00,79.93,80.0,79.87,79.89,148718.0,77.7711,77.8392,77.7127,77.7322,148718.0
2023-06-14 15:40:00,79.91,79.94,79.67,79.73,171446.0,77.7516,77.7808,77.5181,77.5765,171446.0
2023-06-14 15:50:00,79.73,79.91,79.62,79.9,429814.0,77.5765,77.7516,77.4695,77.7419,429814.0
2023-06-15 09:30:00,79.96,80.17,79.86,80.01,110877.0,77.8003,78.0046,77.703,77.8489,110877.0
2023-06-15 09:40:00,80.02,80.3,80.02,80.28,86192.0,77.8587,78.1311,77.8587,78.1116,86192.0
2023-06-15 09:50:00,80.32,80.33,80.14,80.25,42009.0,78.1505,78.1603,77.9754,78.0824,42009.0
2023-06-15 10:00:00,80.26,80.37,80.19,80.29,47689.0,78.0922,78.1992,78.0241,78.1214,47689.0
2023-06-15 10:10:00,80.29,80.37,80.18,80.19,31805.0,78.1214,78.1992,78.0143,78.0241,31805.0
2023-06-15 10:20:00,80.19,80.3,80.16,80.26,29114.0,78.0241,78.1311,77.9949,78.0922,29114.0
2023-06-15 10:30:00,80.26,80.26,80.02,80.04,33343.0,78.0922,78.0922,77.8587,77.8781,33343.0
2023-06-15 10:40:00,80.03,80.25,80.01,80.2,26286.0,77.8684,78.0824,77.8489,78.0338,26286.0
2023-06-15 10:50:00,80.2,80.2,80.05,80.13,28462.0,78.0338,78.0338,77.8878,77.9657,28462.0
2023-06-15 11:00:00,80.15,80.27,80.14,80.19,38442.0,77.9851,78.1019,77.9754,78.0241,38442.0
2023-06-15 11:10:00,80.2,80.29,80.15,80.17,35758.0,78.0338,78.1214,77.9851,78.0046,35758.0
2023-06-15 11:20:00,80.17,80.31,80.17,80.3,51806.0,78.0046,78.1408,78.0046,78.1311,51806.0
2023-06-15 11:30:00,80.3,80.3,80.18,80.24,42129.0,78.1311,78.1311,78.0143,78.0727,42129.0
2023-06-15 11:40:00,80.24,80.39,80.23,80.28,62521.0,78.0727,78.2187,78.063,78.1116,62521.0
2023-06-15 11:50:00,80.27,80.41,80.25,80.35,43375.0,78.1019,78.2381,78.0824,78.1797,43375.0
2023-06-15 12:00:00,80.36,80.42,80.34,80.38,28947.0,78.1895,78.2478,78.17,78.2089,28947.0
2023-06-15 12:10:00,80.38,80.43,80.29,80.43,297771.0,78.2089,78.2576,78.1214,78.2576,297771.0
2023-06-15 12:20:00,80.42,80.66,80.4,80.64,92941.0,78.2478,78.4814,78.2284,78.4619,92941.0
2023-06-15 12:30:00,80.64,80.64,80.47,80.48,58070.0,78.4619,78.4619,78.2965,78.3062,58070.0
2023-06-15 12:40:00,80.48,80.68,80.48,80.66,96897.0,78.3062,78.5008,78.3062,78.4814,96897.0
2023-06-15 12:50:00,80.66,80.75,80.64,80.7,32390.0,78.4814,78.5689,78.4619,78.5203,32390.0
2023-06-15 13:00:00,80.71,80.74,80.6,80.67,28605.0,78.53,78.5592,78.423,78.4911,28605.0
2023-06-15 13:10:00,80.66,80.74,80.62,80.67,29787.0,78.4814,78.5592,78.4424,78.4911,29787.0
2023-06-15 13:20:00,80.66,80.78,80.66,80.77,29841.0,78.4814,78.5981,78.4814,78.5884,29841.0
2023-06-15 13:30:00,80.77,80.85,80.76,80.85,40958.0,78.5884,78.6662,78.5787,78.6662,40958.0
2023-06-15 13:40:00,80.84,80.95,80.82,80.88,56900.0,78.6565,78.7635,78.637,78.6954,56900.0
2023-06-15 13:50:00,80.87,81.03,80.87,80.99,35039.0,78.6857,78.8414,78.6857,78.8025,35039.0
2023-06-15 14:00:00,80.99,81.05,80.86,80.89,42058.0,78.8025,78.8608,78.676,78.7052,42058.0
2023-06-15 14:10:00,80.88,80.99,80.87,80.99,35262.0,78.6954,78.8025,78.6857,78.8025,35262.0
2023-06-15 14:20:00,81.0,81.2,80.99,81.17,38985.0,78.8122,79.0068,78.8025,78.9776,38985.0
2023-06-15 14:30:00,81.17,81.28,81.16,81.25,45599.0,78.9776,79.0846,78.9679,79.0554,45599.0
2023-06-15 14:40:00,81.26,81.4,81.25,81.39,60031.0,79.0652,79.2014,79.0554,79.1916,60031.0
2023-06-15 14:50:00,81.39,81.54,81.34,81.49,52903.0,79.1916,79.3376,79.143,79.2889,52903.0
2023-06-15 15:00:00,81.5,81.53,81.39,81.48,46560.0,79.2987,79.3279,79.1916,79.2792,46560.0
2023-06-15 15:10:00,81.48,81.56,81.42,81.48,57346.0,79.2792,79.3571,79.2208,79.2792,57346.0
2023-06-15 15:20:00,81.48,81.53,81.41,81.53,82447.0,79.2792,79.3279,79.2111,79.3279,82447.0
2023-06-15 15:30:00,81.53,81.55,81.42,81.45,83723.0,79.3279,79.3473,79.2208,79.25,83723.0
2023-06-15 15:40:00,81.44,81.54,81.36,81.54,129873.0,79.2403,79.3376,79.1625,79.3376,129873.0
2023-06-15 15:50:00,81.54,81.59,81.4,81.51,426416.0,79.3376,79.3862,79.2014,79.3084,426416.0
2023-06-16 09:30:00,82.0,82.17,81.1,81.35,1224296.0,79.7852,79.9506,78.9095,79.1527,1224296.0
2023-06-16 09:40:00,81.35,81.61,81.3,81.33,35473.0,79.1527,79.4057,79.1041,79.1333,35473.0
2023-06-16 09:50:00,81.36,81.48,81.24,81.48,34373.0,79.1625,79.2792,79.0457,79.2792,34373.0
2023-06-16 10:00:00,81.5,81.56,81.26,81.44,37369.0,79.2987,79.3571,79.0652,79.2403,37369.0
2023-06-16 10:10:00,81.47,81.51,81.34,81.44,24695.0,79.2695,79.3084,79.143,79.2403,24695.0
2023-06-16 10:20:00,81.43,81.64,81.43,81.62,26926.0,79.2306,79.4349,79.2306,79.4154,26926.0
2023-06-16 10:30:00,81.61,81.63,81.5,81.58,36105.0,79.4057,79.4252,79.2987,79.3765,36105.0
2023-06-16 10:40:00,81.56,81.57,81.44,81.53,40765.0,79.3571,79.3668,79.2403,79.3279,40765.0
2023-06-16 10:50:00,81.53,81.73,81.53,81.58,41905.0,79.3279,79.5225,79.3279,79.3765,41905.0
2023-06-16 11:00:00,81.57,81.57,81.46,81.49,37167.0,79.3668,79.3668,79.2598,79.2889,37167.0
2023-06-16 11:10:00,81.47,81.6,81.47,81.59,24865.0,79.2695,79.396,79.2695,79.3862,24865.0
2023-06-16 11:20:00,81.57,81.59,81.41,81.47,24423.0,79.3668,79.3862,79.2111,79.2695,24423.0
2023-06-16 11:30:00,81.46,81.47,81.22,81.25,59712.0,79.2598,79.2695,79.0262,79.0554,59712.0
2023-06-16 11:40:00,81.26,81.45,81.26,81.45,26407.0,79.0652,79.25,79.0652,79.25,26407.0
2023-06-16 11:50:00,81.45,81.56,81.41,81.55,31226.0,79.25,79.3571,79.2111,79.3473,31226.0
2023-06-16 12:00:00,81.55,81.62,81.46,81.47,33831.0,79.3473,79.4154,79.2598,79.2695,33831.0
2023-06-16 12:10:00,81.48,81.52,81.42,81.51,21919.0,79.2792,79.3181,79.2208,79.3084,21919.0
2023-06-16 12:20:00,81.51,81.57,81.46,81.56,23916.0,79.3084,79.3668,79.2598,79.3571,23916.0
2023-06-16 12:30:00,81.56,81.58,81.39,81.42,52022.0,79.3571,79.3765,79.1916,79.2208,52022.0
2023-06-16 12:40:00,81.42,81.44,81.35,81.38,34052.0,79.2208,79.2403,79.1527,79.1819,34052.0
2023-06-16 12:50:00,81.38,81.42,81.29,81.3,27812.0,79.1819,79.2208,79.0943,79.1041,27812.0
2023-06-16 13:00:00,81.3,81.3,81.05,81.09,106672.0,79.1041,79.1041,78.8608,78.8998,106672.0
2023-06-16 13:10:00,81.08,81.15,81.01,81.08,81322.0,78.89,78.9581,78.8219,78.89,81322.0
2023-06-16 13:20:00,81.09,81.19,81.06,81.09,36925.0,78.8998,78.997,78.8706,78.8998,36925.0
2023-06-16 13:30:00,81.09,81.15,81.06,81.13,40714.0,78.8998,78.9581,78.8706,78.9387,40714.0
2023-06-16 13:40:00,81.13,81.15,81.06,81.06,27641.0,78.9387,78.9581,78.8706,78.8706,27641.0
2023-06-16 13:50:00,81.07,81.16,81.04,81.16,23072.0,78.8803,78.9679,78.8511,78.9679,23072.0
2023-06-16 14:00:00,81.17,81.28,81.05,81.18,93709.0,78.9776,79.0846,78.8608,78.9873,93709.0
2023-06-16 14:10:00,81.17,81.29,81.17,81.23,35225.0,78.9776,79.0943,78.9776,79.036,35225.0
2023-06-16 14:20:00,81.23,81.24,81.16,81.2,24330.0,79.036,79.0457,78.9679,79.0068,24330.0
2023-06-16 14:30:00,81.2,81.22,81.1,81.13,34825.0,79.0068,79.0262,78.9095,78.9387,34825.0
2023-06-16 14:40:00,81.13,81.16,81.08,81.15,24982.0,78.9387,78.9679,78.89,78.9581,24982.0
2023-06-16 14:50:00,81.13,81.21,81.1,81.11,26687.0,78.9387,79.0165,78.9095,78.9192,26687.0
2023-06-16 15:00:00,81.13,81.15,80.98,81.03,27075.0,78.9387,78.9581,78.7927,78.8414,27075.0
2023-06-16 15:10:00,81.03,81.03,80.94,81.01,35276.0,78.8414,78.8414,78.7538,78.8219,35276.0
2023-06-16 15:20:00,81.01,81.12,81.01,81.04,59522.0,78.8219,78.9289,78.8219,78.8511,59522.0
2023-06-16 15:30:00,81.04,81.23,81.03,81.22,93058.0,78.8511,79.036,78.8414,79.0262,93058.0
2023-06-16 15:40:00,81.21,81.24,81.09,81.21,150147.0,79.0165,79.0457,78.8998,79.0165,150147.0
2023-06-16 15:50:00,81.21,81.47,81.08,81.27,722388.0,79.0165,79.2695,78.89,79.0749,722388.0
2023-06-20 09:30:00,80.93,81.31,80.8,81.13,114655.0,78.7441,79.1138,78.6176,78.9387,114655.0
2023-06-20 09:40:00,81.13,81.23,80.97,81.08,53410.0,78.9387,79.036,78.783,78.89,53410.0
2023-06-20 09:50:00,81.09,81.21,81.02,81.14,43337.0,78.8998,79.0165,78.8316,78.9484,43337.0
2023-06-20 10:00:00,81.16,81.16,80.81,81.0,39585.0,78.9679,78.9679,78.6273,78.8122,39585.0
2023-06-20 10:10:00,80.99,81.29,80.96,81.16,52557.0,78.8025,79.0943,78.7733,78.9679,52557.0
2023-06-20 10:20:00,81.17,81.18,80.98,81.14,36481.0,78.9776,78.9873,78.7927,78.9484,36481.0
2023-06-20 10:30:00,81.13,81.25,81.1,81.17,43111.0,78.9387,79.0554,78.9095,78.9776,43111.0
2023-06-20 10:40:00,81.17,81.44,81.17,81.36,50114.0,78.9776,79.2403,78.9776,79.1625,50114.0
2023-06-20 10:50:00,81.35,81.36,81.13,81.19,54005.0,79.1527,79.1625,78.9387,78.997,54005.0
2023-06-20 11:00:00,81.21,81.35,81.2,81.25,30361.0,79.0165,79.1527,79.0068,79.0554,30361.0
2023-06-20 11:10:00,81.25,81.3,81.2,81.28,37523.0,79.0554,79.1041,79.0068,79.0846,37523.0
2023-06-20 11:20:00,81.28,81.33,81.16,81.17,26160.0,79.0846,79.1333,78.9679,78.9776,26160.0
2023-06-20 11:30:00,81.19,81.33,81.18,81.26,33393.0,78.997,79.1333,78.9873,79.0652,33393.0
2023-06-20 11:40:00,81.28,81.3,81.15,81.21,48631.0,79.0846,79.1041,78.9581,79.0165,48631.0
2023-06-20 11:50:00,81.2,81.39,81.2,81.31,34242.0,79.0068,79.1916,79.0068,79.1138,34242.0
2023-06-20 12:00:00,81.32,81.37,81.24,81.29,22981.0,79.1235,79.1722,79.0457,79.0943,22981.0
2023-06-20 12:10:00,81.28,81.31,81.21,81.26,31324.0,79.0846,79.1138,79.0165,79.0652,31324.0
2023-06-20 12:20:00,81.27,81.41,81.26,81.36,38162.0,79.0749,79.2111,79.0652,79.1625,38162.0
2023-06-20 12:30:00,81.35,81.38,81.3,81.3,40075.0,79.1527,79.1819,79.1041,79.1041,40075.0
2023-06-20 12:40:00,81.31,81.49,81.3,81.46,58190.0,79.1138,79.2889,79.1041,79.2598,58190.0
2023-06-20 12:50:00,81.47,81.49,81.4,81.49,74138.0,79.2695,79.2889,79.2014,79.2889,74138.0
2023-06-20 13:00:00,81.49,81.51,81.45,81.48,42566.0,79.2889,79.3084,79.25,79.2792,42566.0
2023-06-20 13:10:00,81.49,81.49,81.36,81.41,37955.0,79.2889,79.2889,79.1625,79.2111,37955.0
2023-06-20 13:20:00,81.42,81.44,81.29,81.34,38634.0,79.2208,79.2403,79.0943,79.143,38634.0
2023-06-20 13:30:00,81.34,81.35,81.27,81.29,57903.0,79.143,79.1527,79.0749,79.0943,57903.0
2023-06-20 13:40:00,81.29,81.34,81.27,81.3,112946.0,79.0943,79.143,79.0749,79.1041,112946.0
2023-06-20 13:50:00,81.31,81.31,81.24,81.3,68493.0,79.1138,79.1138,79.0457,79.1041,68493.0
2023-06-20 14:00:00,81.3,81.33,81.27,81.3,41725.0,79.1041,79.1333,79.0749,79.1041,41725.0
2023-06-20 14:10:00,81.29,81.33,81.27,81.29,53223.0,79.0943,79.1333,79.0749,79.0943,53223.0
2023-06-20 14:20:00,81.3,81.32,81.28,81.3,48680.0,79.1041,79.1235,79.0846,79.1041,48680.0
2023-06-20 14:30:00,81.3,81.3,81.15,81.16,40732.0,79.1041,79.1041,78.9581,78.9679,40732.0
2023-06-20 14:40:00,81.16,81.17,81.03,81.03,57464.0,78.9679,78.9776,78.8414,78.8414,57464.0
2023-06-20 14:50:00,81.03,81.04,80.9,80.95,96995.0,78.8414,78.8511,78.7149,78.7635,96995.0
2023-06-20 15:00:00,80.95,80.97,80.83,80.88,75017.0,78.7635,78.783,78.6468,78.6954,75017.0
2023-06-20 15:10:00,80.89,80.94,80.87,80.92,67733.0,78.7052,78.7538,78.6857,78.7343,67733.0
2023-06-20 15:20:00,80.93,80.93,80.84,80.87,69119.0,78.7441,78.7441,78.6565,78.6857,69119.0
2023-06-20 15:30:00,80.87,80.9,80.64,80.67,132598.0,78.6857,78.7149,78.4619,78.4911,132598.0
2023-06-20 15:40:00,80.67,80.69,80.39,80.5,289973.0,78.4911,78.5106,78.2187,78.3257,289973.0
2023-06-20 15:50:00,80.49,80.65,80.32,80.4,964062.0,78.316,78.4716,78.1505,78.2284,964062.0
2023-06-21 09:30:00,80.65,80.71,80.21,80.34,83161.0,78.4716,78.53,78.0435,78.17,83161.0
2023-06-21 09:40:00,80.34,80.39,80.17,80.31,49617.0,78.17,78.2187,78.0046,78.1408,49617.0
2023-06-21 09:50:00,80.32,80.51,80.15,80.51,63439.0,78.1505,78.3354,77.9851,78.3354,63439.0
2023-06-21 10:00:00,80.53,80.63,80.44,80.57,83988.0,78.3549,78.4522,78.2673,78.3938,83988.0
2023-06-21 10:10:00,80.59,80.74,80.56,80.67,64771.0,78.4133,78.5592,78.3841,78.4911,64771.0
2023-06-21 10:20:00,80.66,80.8,80.56,80.8,58949.0,78.4814,78.6176,78.3841,78.6176,58949.0
2023-06-21 10:30:00,80.81,80.93,80.78,80.85,74641.0,78.6273,78.7441,78.5981,78.6662,74641.0
2023-06-21 10:40:00,80.86,80.86,80.68,80.74,45179.0,78.676,78.676,78.5008,78.5592,45179.0
2023-06-21 10:50:00,80.73,80.9,80.72,80.87,82363.0,78.5495,78.7149,78.5397,78.6857,82363.0
2023-06-21 11:00:00,80.87,81.0,80.82,80.91,61089.0,78.6857,78.8122,78.637,78.7246,61089.0
2023-06-21 11:10:00,80.91,81.01,80.85,80.97,42329.0,78.7246,78.8219,78.6662,78.783,42329.0
2023-06-21 11:20:00,80.98,81.06,80.93,81.06,45714.0,78.7927,78.8706,78.7441,78.8706,45714.0
2023-06-21 11:30:00,81.06,81.1,80.98,81.0,59071.0,78.8706,78.9095,78.7927,78.8122,59071.0
2023-06-21 11:40:00,81.0,81.07,80.98,81.05,52093.0,78.8122,78.8803,78.7927,78.8608,52093.0
2023-06-21 11:50:00,81.04,81.07,80.96,81.0,60274.0,78.8511,78.8803,78.7733,78.8122,60274.0
2023-06-21 12:00:00,81.0,81.09,80.99,81.03,39160.0,78.8122,78.8998,78.8025,78.8414,39160.0
2023-06-21 12:10:00,81.02,81.08,80.99,81.05,32350.0,78.8316,78.89,78.8025,78.8608,32350.0
2023-06-21 12:20:00,81.05,81.05,80.86,80.94,46755.0,78.8608,78.8608,78.676,78.7538,46755.0
2023-06-21 12:30:00,80.94,81.07,80.93,81.04,25632.0,78.7538,78.8803,78.7441,78.8511,25632.0
2023-06-21 12:40:00,81.04,81.06,80.97,81.0,20130.0,78.8511,78.8706,78.783,78.8122,20130.0
2023-06-21 12:50:00,81.01,81.08,81.0,81.07,40319.0,78.8219,78.89,78.8122,78.8803,40319.0
2023-06-21 13:00:00,81.07,81.08,80.96,81.01,36191.0,78.8803,78.89,78.7733,78.8219,36191.0
2023-06-21 13:10:00,81.02,81.04,80.93,80.94,24620.0,78.8316,78.8511,78.7441,78.7538,24620.0
2023-06-21 13:20:00,80.94,80.96,80.87,80.94,24966.0,78.7538,78.7733,78.6857,78.7538,24966.0
2023-06-21 13:30:00,80.93,80.96,80.87,80.91,54267.0,78.7441,78.7733,78.6857,78.7246,54267.0
2023-06-21 13:40:00,80.92,80.96,80.86,80.88,39518.0,78.7343,78.7733,78.676,78.6954,39518.0
2023-06-21 13:50:00,80.89,80.94,80.87,80.91,29662.0,78.7052,78.7538,78.6857,78.7246,29662.0
2023-06-21 14:00:00,80.91,80.95,80.89,80.93,50030.0,78.7246,78.7635,78.7052,78.7441,50030.0
2023-06-21 14:10:00,80.92,81.01,80.92,81.0,42684.0,78.7343,78.8219,78.7343,78.8122,42684.0
2023-06-21 14:20:00,81.01,81.09,80.98,81.09,52988.0,78.8219,78.8998,78.7927,78.8998,52988.0
2023-06-21 14:30:00,81.09,81.17,81.06,81.08,52157.0,78.8998,78.9776,78.8706,78.89,52157.0
2023-06-21 14:40:00,81.07,81.09,81.01,81.02,36630.0,78.8803,78.8998,78.8219,78.8316,36630.0
2023-06-21 14:50:00,81.02,81.08,80.98,81.04,39147.0,78.8316,78.89,78.7927,78.8511,39147.0
2023-06-21 15:00:00,81.02,81.03,80.94,81.01,46211.0,78.8316,78.8414,78.7538,78.8219,46211.0
2023-06-21 15:10:00,81.01,81.07,80.98,81.01,44555.0,78.8219,78.8803,78.7927,78.8219,44555.0
2023-06-21 15:20:00,81.02,81.04,80.92,80.94,56246.0,78.8316,78.8511,78.7343,78.7538,56246.0
2023-06-21 15:30:00,80.94,80.97,80.75,80.78,81627.0,78.7538,78.783,78.5689,78.5981,81627.0
2023-06-21 15:40:00,80.78,80.84,80.75,80.79,201162.0,78.5981,78.6565,78.5689,78.6079,201162.0
2023-06-21 15:50:00,80.79,80.9,80.77,80.88,519814.0,78.6079,78.7149,78.5884,78.6954,519814.0
2023-06-22 09:30:00,81.77,81.82,81.39,81.53,149161.0,79.5614,79.61,79.1916,79.3279,149161.0
2023-06-22 09:40:00,81.51,81.52,81.15,81.35,54293.0,79.3084,79.3181,78.9581,79.1527,54293.0
2023-06-22 09:50:00,81.35,81.73,81.35,81.65,44105.0,79.1527,79.5225,79.1527,79.4446,44105.0
2023-06-22 10:00:00,81.65,81.66,81.41,81.43,61905.0,79.4446,79.4544,79.2111,79.2306,61905.0
2023-06-22 10:10:00,81.44,81.63,81.44,81.61,37242.0,79.2403,79.4252,79.2403,79.4057,37242.0
2023-06-22 10:20:00,81.6,81.62,81.41,81.46,32422.0,79.396,79.4154,79.2111,79.2598,32422.0
2023-06-22 10:30:00,81.46,81.51,81.25,81.25,54932.0,79.2598,79.3084,79.0554,79.0554,54932.0
2023-06-22 10:40:00,81.25,81.49,81.22,81.48,68661.0,79.0554,79.2889,79.0262,79.2792,68661.0
2023-06-22 10:50:00,81.49,81.6,81.47,81.49,73391.0,79.2889,79.396,79.2695,79.2889,73391.0
2023-06-22 11:00:00,81.49,81.58,81.48,81.5,38466.0,79.2889,79.3765,79.2792,79.2987,38466.0
2023-06-22 11:10:00,81.5,81.71,81.49,81.64,79150.0,79.2987,79.503,79.2889,79.4349,79150.0
2023-06-22 11:20:00,81.65,81.7,81.54,81.55,71724.0,79.4446,79.4933,79.3376,79.3473,71724.0
2023-06-22 11:30:00,81.56,81.59,81.42,81.54,108736.0,79.3571,79.3862,79.2208,79.3376,108736.0
2023-06-22 11:40:00,81.53,81.58,81.45,81.47,31658.0,79.3279,79.3765,79.25,79.2695,31658.0
2023-06-22 11:50:00,81.46,81.47,81.32,81.32,20042.0,79.2598,79.2695,79.1235,79.1235,20042.0
2023-06-22 12:00:00,81.33,81.33,81.25,81.3,32880.0,79.1333,79.1333,79.0554,79.1041,32880.0
2023-06-22 12:10:00,81.31,81.33,81.23,81.23,73567.0,79.1138,79.1333,79.036,79.036,73567.0
2023-06-22 12:20:00,81.23,81.42,81.21,81.37,45157.0,79.036,79.2208,79.0165,79.1722,45157.0
2023-06-22 12:30:00,81.38,81.46,81.36,81.45,20599.0,79.1819,79.2598,79.1625,79.25,20599.0
2023-06-22 12:40:00,81.44,81.46,81.38,81.41,27594.0,79.2403,79.2598,79.1819,79.2111,27594.0
2023-06-22 12:50:00,81.41,81.43,81.28,81.32,60867.0,79.2111,79.2306,79.0846,79.1235,60867.0
2023-06-22 13:00:00,81.33,81.33,81.23,81.26,19968.0,79.1333,79.1333,79.036,79.0652,19968.0
2023-06-22 13:10:00,81.27,81.27,81.13,81.14,35158.0,79.0749,79.0749,78.9387,78.9484,35158.0
2023-06-22 13:20:00,81.12,81.16,81.09,81.15,22319.0,78.9289,78.9679,78.8998,78.9581,22319.0
2023-06-22 13:30:00,81.14,81.15,81.02,81.06,65704.0,78.9484,78.9581,78.8316,78.8706,65704.0
2023-06-22 13:40:00,81.07,81.09,81.01,81.03,43680.0,78.8803,78.8998,78.8219,78.8414,43680.0
2023-06-22 13:50:00,81.03,81.05,80.94,81.02,75586.0,78.8414,78.8608,78.7538,78.8316,75586.0
2023-06-22 14:00:00,81.02,81.13,80.99,81.12,50490.0,78.8316,78.9387,78.8025,78.9289,50490.0
2023-06-22 14:10:00,81.14,81.17,81.12,81.16,23464.0,78.9484,78.9776,78.9289,78.9679,23464.0
2023-06-22 14:20:00,81.16,81.34,81.16,81.34,26178.0,78.9679,79.143,78.9679,79.143,26178.0
2023-06-22 14:30:00,81.34,81.4,81.26,81.3,76738.0,79.143,79.2014,79.0652,79.1041,76738.0
2023-06-22 14:40:00,81.3,81.34,81.29,81.29,49244.0,79.1041,79.143,79.0943,79.0943,49244.0
2023-06-22 14:50:00,81.3,81.32,81.26,81.29,34647.0,79.1041,79.1235,79.0652,79.0943,34647.0
2023-06-22 15:00:00,81.3,81.35,81.26,81.29,55186.0,79.1041,79.1527,79.0652,79.0943,55186.0
2023-06-22 15:10:00,81.3,81.38,81.25,81.34,105303.0,79.1041,79.1819,79.0554,79.143,105303.0
2023-06-22 15:20:00,81.34,81.35,81.22,81.26,70051.0,79.143,79.1527,79.0262,79.0652,70051.0
2023-06-22 15:30:00,81.25,81.36,81.2,81.36,50968.0,79.0554,79.1625,79.0068,79.1625,50968.0
2023-06-22 15:40:00,81.37,81.42,81.33,81.34,93905.0,79.1722,79.2208,79.1333,79.143,93905.0
2023-06-22 15:50:00,81.35,81.49,81.34,81.48,297896.0,79.1527,79.2889,79.143,79.2792,297896.0
2023-06-23 09:30:00,81.17,81.42,81.06,81.35,71875.0,78.9776,79.2208,78.8706,79.1527,71875.0
2023-06-23 09:40:00,81.35,81.89,81.34,81.8,63190.0,79.1527,79.6781,79.143,79.5906,63190.0
2023-06-23 09:50:00,81.79,81.97,81.78,81.97,48161.0,79.5808,79.756,79.5711,79.756,48161.0
2023-06-23 10:00:00,81.96,82.11,81.87,82.01,101753.0,79.7463,79.8922,79.6587,79.7949,101753.0
2023-06-23 10:10:00,81.99,82.04,81.8,81.97,80788.0,79.7754,79.8241,79.5906,79.756,80788.0
2023-06-23 10:20:00,81.96,82.14,81.96,82.11,55834.0,79.7463,79.9214,79.7463,79.8922,55834.0
2023-06-23 10:30:00,82.11,82.12,81.94,82.0,64384.0,79.8922,79.9019,79.7268,79.7852,64384.0
2023-06-23 10:40:00,82.01,82.08,81.95,82.07,32543.0,79.7949,79.863,79.7365,79.8533,32543.0
2023-06-23 10:50:00,82.08,82.16,82.01,82.13,56830.0,79.863,79.9409,79.7949,79.9117,56830.0
2023-06-23 11:00:00,82.13,82.14,82.0,82.12,40257.0,79.9117,79.9214,79.7852,79.9019,40257.0
2023-06-23 11:10:00,82.11,82.18,82.02,82.03,67254.0,79.8922,79.9603,79.8046,79.8144,67254.0
2023-06-23 11:20:00,82.03,82.09,81.91,82.0,40880.0,79.8144,79.8727,79.6976,79.7852,40880.0
2023-06-23 11:30:00,81.99,82.16,81.97,82.15,53493.0,79.7754,79.9409,79.756,79.9311,53493.0
2023-06-23 11:40:00,82.14,82.29,82.13,82.13,155851.0,79.9214,80.0673,79.9117,79.9117,155851.0
2023-06-23 11:50:00,82.13,82.23,82.08,82.18,57615.0,79.9117,80.009,79.863,79.9603,57615.0
2023-06-23 12:00:00,82.19,82.21,82.1,82.17,37494.0,79.97,79.9895,79.8825,79.9506,37494.0
2023-06-23 12:10:00,82.17,82.19,82.08,82.15,28938.0,79.9506,79.97,79.863,79.9311,28938.0
2023-06-23 12:20:00,82.15,82.18,82.04,82.06,33856.0,79.9311,79.9603,79.8241,79.8436,33856.0
2023-06-23 12:30:00,82.06,82.07,81.92,81.97,64475.0,79.8436,79.8533,79.7073,79.756,64475.0
2023-06-23 12:40:00,81.98,82.09,81.96,82.05,34291.0,79.7657,79.8727,79.7463,79.8338,34291.0
2023-06-23 12:50:00,82.04,82.1,81.99,82.03,30726.0,79.8241,79.8825,79.7754,79.8144,30726.0
2023-06-23 13:00:00,82.03,82.07,81.92,82.02,32266.0,79.8144,79.8533,79.7073,79.8046,32266.0
2023-06-23 13:10:00,82.01,82.02,81.91,82.01,26833.0,79.7949,79.8046,79.6976,79.7949,26833.0
2023-06-23 13:20:00,82.01,82.15,82.01,82.09,36504.0,79.7949,79.9311,79.7949,79.8727,36504.0
2023-06-23 13:30:00,82.09,82.13,82.03,82.1,36504.0,79.8727,79.9117,79.8144,79.8825,36504.0
2023-06-23 13:40:00,82.11,82.19,82.08,82.19,38412.0,79.8922,79.97,79.863,79.97,38412.0
2023-06-23 13:50:00,82.19,82.19,82.0,82.06,43726.0,79.97,79.97,79.7852,79.8436,43726.0
2023-06-23 14:00:00,82.07,82.09,81.97,82.03,40188.0,79.8533,79.8727,79.756,79.8144,40188.0
2023-06-23 14:10:00,82.04,82.09,81.99,82.06,33778.0,79.8241,79.8727,79.7754,79.8436,33778.0
2023-06-23 14:20:00,82.06,82.12,82.04,82.08,35083.0,79.8436,79.9019,79.8241,79.863,35083.0
2023-06-23 14:30:00,82.08,82.08,81.92,81.95,48063.0,79.863,79.863,79.7073,79.7365,48063.0
2023-06-23 14:40:00,81.94,81.97,81.87,81.92,39375.0,79.7268,79.756,79.6587,79.7073,39375.0
2023-06-23 14:50:00,81.91,81.97,81.89,81.91,43955.0,79.6976,79.756,79.6781,79.6976,43955.0
2023-06-23 15:00:00,81.91,82.03,81.87,82.02,58646.0,79.6976,79.8144,79.6587,79.8046,58646.0
2023-06-23 15:10:00,82.03,82.09,81.99,82.06,56002.0,79.8144,79.8727,79.7754,79.8436,56002.0
2023-06-23 15:20:00,82.06,82.11,82.01,82.1,62743.0,79.8436,79.8922,79.7949,79.8825,62743.0
2023-06-23 15:30:00,82.09,82.16,82.02,82.11,97728.0,79.8727,79.9409,79.8046,79.8922,97728.0
2023-06-23 15:40:00,82.11,82.19,82.08,82.14,127197.0,79.8922,79.97,79.863,79.9214,127197.0
2023-06-23 15:50:00,82.13,82.27,82.0,82.08,398307.0,79.9117,80.0479,79.7852,79.863,398307.0
2023-06-26 09:30:00,82.04,82.28,81.87,82.05,93803.0,79.8241,80.0576,79.6587,79.8338,93803.0
2023-06-26 09:40:00,82.05,82.19,81.95,82.09,29848.0,79.8338,79.97,79.7365,79.8727,29848.0
2023-06-26 09:50:00,82.09,82.15,81.85,81.9,47933.0,79.8727,79.9311,79.6392,79.6879,47933.0
2023-06-26 10:00:00,81.89,81.97,81.84,81.86,51458.0,79.6781,79.756,79.6295,79.649,51458.0
2023-06-26 10:10:00,81.85,81.85,81.7,81.72,45913.0,79.6392,79.6392,79.4933,79.5127,45913.0
2023-06-26 10:20:00,81.73,81.77,81.65,81.77,29770.0,79.5225,79.5614,79.4446,79.5614,29770.0
2023-06-26 10:30:00,81.77,81.97,81.77,81.89,40637.0,79.5614,79.756,79.5614,79.6781,40637.0
2023-06-26 10:40:00,81.87,82.04,81.78,82.03,30505.0,79.6587,79.8241,79.5711,79.8144,30505.0
2023-06-26 10:50:00,82.02,82.11,81.95,82.04,46202.0,79.8046,79.8922,79.7365,79.8241,46202.0
2023-06-26 11:00:00,82.03,82.06,81.87,82.05,39063.0,79.8144,79.8436,79.6587,79.8338,39063.0
2023-06-26 11:10:00,82.04,82.16,82.0,82.15,48606.0,79.8241,79.9409,79.7852,79.9311,48606.0
2023-06-26 11:20:00,82.14,82.15,81.96,82.03,37018.0,79.9214,79.9311,79.7463,79.8144,37018.0
2023-06-26 11:30:00,82.03,82.12,82.02,82.1,29512.0,79.8144,79.9019,79.8046,79.8825,29512.0
2023-06-26 11:40:00,82.09,82.21,82.09,82.14,53968.0,79.8727,79.9895,79.8727,79.9214,53968.0
2023-06-26 11:50:00,82.14,82.17,82.09,82.13,29753.0,79.9214,79.9506,79.8727,79.9117,29753.0
2023-06-26 12:00:00,82.15,82.23,82.07,82.09,26906.0,79.9311,80.009,79.8533,79.8727,26906.0
2023-06-26 12:10:00,82.09,82.23,82.07,82.18,33613.0,79.8727,80.009,79.8533,79.9603,33613.0
2023-06-26 12:20:00,82.19,82.28,82.16,82.16,25617.0,79.97,80.0576,79.9409,79.9409,25617.0
2023-06-26 12:30:00,82.15,82.17,82.08,82.09,29472.0,79.9311,79.9506,79.863,79.8727,29472.0
2023-06-26 12:40:00,82.08,82.09,81.96,81.97,31330.0,79.863,79.8727,79.7463,79.756,31330.0
2023-06-26 12:50:00,81.98,82.1,81.97,82.08,39531.0,79.7657,79.8825,79.756,79.863,39531.0
2023-06-26 13:00:00,82.08,82.09,81.97,82.02,36833.0,79.863,79.8727,79.756,79.8046,36833.0
2023-06-26 13:10:00,82.03,82.18,82.02,82.17,36235.0,79.8144,79.9603,79.8046,79.9506,36235.0
2023-06-26 13:20:00,82.16,82.17,82.09,82.16,33909.0,79.9409,79.9506,79.8727,79.9409,33909.0
2023-06-26 13:30:00,82.16,82.16,82.07,82.11,26835.0,79.9409,79.9409,79.8533,79.8922,26835.0
2023-06-26 13:40:00,82.11,82.14,82.07,82.08,25995.0,79.8922,79.9214,79.8533,79.863,25995.0
2023-06-26 13:50:00,82.08,82.1,82.06,82.06,32097.0,79.863,79.8825,79.8436,79.8436,32097.0
2023-06-26 14:00:00,82.06,82.08,81.99,82.03,44533.0,79.8436,79.863,79.7754,79.8144,44533.0
2023-06-26 14:10:00,82.02,82.02,81.89,81.89,25466.0,79.8046,79.8046,79.6781,79.6781,25466.0
2023-06-26 14:20:00,81.87,81.93,81.86,81.93,26373.0,79.6587,79.7171,79.649,79.7171,26373.0
2023-06-26 14:30:00,81.92,82.02,81.92,82.0,29727.0,79.7073,79.8046,79.7073,79.7852,29727.0
2023-06-26 14:40:00,82.0,82.02,81.96,81.98,36064.0,79.7852,79.8046,79.7463,79.7657,36064.0
2023-06-26 14:50:00,81.98,82.0,81.92,82.0,33606.0,79.7657,79.7852,79.7073,79.7852,33606.0
2023-06-26 15:00:00,82.0,82.05,81.97,81.99,33276.0,79.7852,79.8338,79.756,79.7754,33276.0
2023-06-26 15:10:00,81.99,82.03,81.94,82.03,37284.0,79.7754,79.8144,79.7268,79.8144,37284.0
2023-06-26 15:20:00,82.02,82.07,81.7,82.03,56798.0,79.8046,79.8533,79.4933,79.8144,56798.0
2023-06-26 15:30:00,82.03,82.12,81.99,82.09,103913.0,79.8144,79.9019,79.7754,79.8727,103913.0
2023-06-26 15:40:00,82.09,82.09,81.82,81.86,96573.0,79.8727,79.8727,79.61,79.649,96573.0
2023-06-26 15:50:00,81.87,81.88,81.7,81.74,362806.0,79.6587,79.6684,79.4933,79.5322,362806.0
2023-06-27 09:30:00,82.32,83.28,82.32,83.18,307693.0,80.0965,81.0306,80.0965,80.9333,307693.0
2023-06-27 09:40:00,83.17,83.2,82.86,83.04,60662.0,80.9236,80.9528,80.6219,80.7971,60662.0
2023-06-27 09:50:00,83.04,83.05,82.77,82.79,45369.0,80.7971,80.8068,80.5344,80.5538,45369.0
2023-06-27 10:00:00,82.81,83.12,82.73,83.11,61636.0,80.5733,80.8749,80.4955,80.8652,61636.0
2023-06-27 10:10:00,83.1,83.19,82.89,82.89,105517.0,80.8555,80.943,80.6511,80.6511,105517.0
2023-06-27 10:20:00,82.89,83.04,82.87,83.02,39220.0,80.6511,80.7971,80.6317,80.7776,39220.0
2023-06-27 10:30:00,83.01,83.02,82.89,82.98,41984.0,80.7679,80.7776,80.6511,80.7387,41984.0
2023-06-27 10:40:00,82.98,83.02,82.89,82.94,41199.0,80.7387,80.7776,80.6511,80.6998,41199.0
2023-06-27 10:50:00,82.95,83.03,82.92,82.94,54838.0,80.7095,80.7874,80.6803,80.6998,54838.0
2023-06-27 11:00:00,82.94,82.97,82.77,82.83,68307.0,80.6998,80.729,80.5344,80.5928,68307.0
2023-06-27 11:10:00,82.83,82.92,82.73,82.88,50607.0,80.5928,80.6803,80.4955,80.6414,50607.0
2023-06-27 11:20:00,82.87,82.87,82.68,82.78,39619.0,80.6317,80.6317,80.4468,80.5441,39619.0
2023-06-27 11:30:00,82.76,82.79,82.57,82.57,38378.0,80.5246,80.5538,80.3398,80.3398,38378.0
2023-06-27 11:40:00,82.58,82.68,82.47,82.48,158457.0,80.3495,80.4468,80.2425,80.2522,158457.0
2023-06-27 11:50:00,82.49,82.61,82.45,82.52,41818.0,80.2619,80.3787,80.223,80.2911,41818.0
2023-06-27 12:00:00,82.51,82.55,82.43,82.55,26448.0,80.2814,80.3203,80.2036,80.3203,26448.0
2023-06-27 12:10:00,82.55,82.59,82.51,82.59,36971.0,80.3203,80.3592,80.2814,80.3592,36971.0
2023-06-27 12:20:00,82.59,82.67,82.58,82.61,30817.0,80.3592,80.4371,80.3495,80.3787,30817.0
2023-06-27 12:30:00,82.61,82.72,82.59,82.69,31303.0,80.3787,80.4857,80.3592,80.4565,31303.0
2023-06-27 12:40:00,82.68,82.68,82.56,82.58,27553.0,80.4468,80.4468,80.33,80.3495,27553.0
2023-06-27 12:50:00,82.57,82.66,82.56,82.58,26579.0,80.3398,80.4273,80.33,80.3495,26579.0
2023-06-27 13:00:00,82.59,82.63,82.56,82.56,30523.0,80.3592,80.3982,80.33,80.33,30523.0
2023-06-27 13:10:00,82.57,82.61,82.54,82.56,36289.0,80.3398,80.3787,80.3106,80.33,36289.0
2023-06-27 13:20:00,82.57,82.7,82.57,82.69,26851.0,80.3398,80.4663,80.3398,80.4565,26851.0
2023-06-27 13:30:00,82.69,82.73,82.58,82.58,30816.0,80.4565,80.4955,80.3495,80.3495,30816.0
2023-06-27 13:40:00,82.59,82.75,82.58,82.73,102411.0,80.3592,80.5149,80.3495,80.4955,102411.0
2023-06-27 13:50:00,82.74,82.87,82.74,82.82,35868.0,80.5052,80.6317,80.5052,80.583,35868.0
2023-06-27 14:00:00,82.82,82.91,82.79,82.87,38738.0,80.583,80.6706,80.5538,80.6317,38738.0
2023-06-27 14:10:00,82.88,83.02,82.88,82.99,54878.0,80.6414,80.7776,80.6414,80.7484,54878.0
2023-06-27 14:20:00,82.99,83.1,82.99,83.07,52468.0,80.7484,80.8555,80.7484,80.8263,52468.0
2023-06-27 14:30:00,83.06,83.1,82.95,82.95,43263.0,80.8165,80.8555,80.7095,80.7095,43263.0
2023-06-27 14:40:00,82.95,82.96,82.91,82.92,30654.0,80.7095,80.7192,80.6706,80.6803,30654.0
2023-06-27 14:50:00,82.92,82.97,82.9,82.95,39131.0,80.6803,80.729,80.6609,80.7095,39131.0
2023-06-27 15:00:00,82.95,83.01,82.89,82.91,69070.0,80.7095,80.7679,80.6511,80.6706,69070.0
2023-06-27 15:10:00,82.92,82.92,82.83,82.88,65524.0,80.6803,80.6803,80.5928,80.6414,65524.0
2023-06-27 15:20:00,82.88,82.91,82.83,82.91,72541.0,80.6414,80.6706,80.5928,80.6706,72541.0
2023-06-27 15:30:00,82.91,82.95,82.82,82.88,80696.0,80.6706,80.7095,80.583,80.6414,80696.0
2023-06-27 15:40:00,82.88,82.97,82.87,82.91,115018.0,80.6414,80.729,80.6317,80.6706,115018.0
2023-06-27 15:50:00,82.92,82.92,82.8,82.81,304643.0,80.6803,80.6803,80.5636,80.5733,304643.0
2023-06-28 09:30:00,82.78,83.21,82.7,83.2,96738.0,80.5441,80.9625,80.4663,80.9528,96738.0
2023-06-28 09:40:00,83.2,83.34,82.88,82.91,71327.0,80.9528,81.089,80.6414,80.6706,71327.0
2023-06-28 09:50:00,82.91,83.11,82.81,83.09,64528.0,80.6706,80.8652,80.5733,80.8457,64528.0
2023-06-28 10:00:00,83.08,83.3,82.9,83.28,97161.0,80.836,81.0501,80.6609,81.0306,97161.0
2023-06-28 10:10:00,83.27,83.27,83.09,83.17,64860.0,81.0209,81.0209,80.8457,80.9236,64860.0
2023-06-28 10:20:00,83.19,83.19,82.82,82.9,40508.0,80.943,80.943,80.583,80.6609,40508.0
2023-06-28 10:30:00,82.92,83.05,82.91,82.98,42724.0,80.6803,80.8068,80.6706,80.7387,42724.0
2023-06-28 10:40:00,82.97,82.98,82.8,82.84,47680.0,80.729,80.7387,80.5636,80.6025,47680.0
2023-06-28 10:50:00,82.84,82.88,82.75,82.78,53063.0,80.6025,80.6414,80.5149,80.5441,53063.0
2023-06-28 11:00:00,82.79,82.86,82.7,82.82,29886.0,80.5538,80.6219,80.4663,80.583,29886.0
2023-06-28 11:10:00,82.82,82.96,82.78,82.91,30554.0,80.583,80.7192,80.5441,80.6706,30554.0
2023-06-28 11:20:00,82.9,82.97,82.88,82.91,39270.0,80.6609,80.729,80.6414,80.6706,39270.0
2023-06-28 11:30:00,82.92,82.96,82.87,82.92,42909.0,80.6803,80.7192,80.6317,80.6803,42909.0
2023-06-28 11:40:00,82.91,82.94,82.87,82.87,34992.0,80.6706,80.6998,80.6317,80.6317,34992.0
2023-06-28 11:50:00,82.86,82.88,82.72,82.74,40480.0,80.6219,80.6414,80.4857,80.5052,40480.0
2023-06-28 12:00:00,82.73,82.74,82.62,82.7,23688.0,80.4955,80.5052,80.3884,80.4663,23688.0
2023-06-28 12:10:00,82.7,82.85,82.7,82.81,32035.0,80.4663,80.6122,80.4663,80.5733,32035.0
2023-06-28 12:20:00,82.81,82.82,82.71,82.78,42970.0,80.5733,80.583,80.476,80.5441,42970.0
2023-06-28 12:30:00,82.77,82.81,82.7,82.75,24923.0,80.5344,80.5733,80.4663,80.5149,24923.0
2023-06-28 12:40:00,82.74,82.75,82.57,82.57,26288.0,80.5052,80.5149,80.3398,80.3398,26288.0
2023-06-28 12:50:00,82.55,82.56,82.4,82.46,27408.0,80.3203,80.33,80.1744,80.2327,27408.0
2023-06-28 13:00:00,82.45,82.45,82.35,82.35,40434.0,80.223,80.223,80.1257,80.1257,40434.0
2023-06-28 13:10:00,82.34,82.41,82.31,82.39,28342.0,80.116,80.1841,80.0868,80.1646,28342.0
2023-06-28 13:20:00,82.39,82.48,82.39,82.41,18929.0,80.1646,80.2522,80.1646,80.1841,18929.0
2023-06-28 13:30:00,82.41,82.45,82.33,82.43,50371.0,80.1841,80.223,80.1063,80.2036,50371.0
2023-06-28 13:40:00,82.43,82.51,82.43,82.47,18359.0,80.2036,80.2814,80.2036,80.2425,18359.0
2023-06-28 13:50:00,82.47,82.49,82.4,82.43,29327.0,80.2425,80.2619,80.1744,80.2036,29327.0
2023-06-28 14:00:00,82.43,82.54,82.42,82.54,20727.0,80.2036,80.3106,80.1938,80.3106,20727.0
2023-06-28 14:10:00,82.54,82.65,82.51,82.65,22387.0,80.3106,80.4176,80.2814,80.4176,22387.0
2023-06-28 14:20:00,82.65,82.68,82.49,82.54,38036.0,80.4176,80.4468,80.2619,80.3106,38036.0
2023-06-28 14:30:00,82.54,82.58,82.52,82.53,17491.0,80.3106,80.3495,80.2911,80.3009,17491.0
2023-06-28 14:40:00,82.52,82.59,82.51,82.57,21858.0,80.2911,80.3592,80.2814,80.3398,21858.0
2023-06-28 14:50:00,82.57,82.59,82.52,82.58,25997.0,80.3398,80.3592,80.2911,80.3495,25997.0
2023-06-28 15:00:00,82.58,82.61,82.49,82.55,36213.0,80.3495,80.3787,80.2619,80.3203,36213.0
2023-06-28 15:10:00,82.54,82.56,82.5,82.52,53154.0,80.3106,80.33,80.2717,80.2911,53154.0
2023-06-28 15:20:00,82.52,82.58,82.48,82.51,64522.0,80.2911,80.3495,80.2522,80.2814,64522.0
2023-06-28 15:30:00,82.5,82.5,82.4,82.41,80218.0,80.2717,80.2717,80.1744,80.1841,80218.0
2023-06-28 15:40:00,82.42,82.44,82.35,82.35,99232.0,80.1938,80.2133,80.1257,80.1257,99232.0
2023-06-28 15:50:00,82.35,82.66,82.29,82.64,391172.0,80.1257,80.4273,80.0673,80.4079,391172.0
2023-06-29 09:30:00,83.34,83.63,83.1,83.52,182037.0,81.089,81.3711,80.8555,81.2641,182037.0
2023-06-29 09:40:00,83.54,83.54,83.27,83.4,81530.0,81.2836,81.2836,81.0209,81.1474,81530.0
2023-06-29 09:50:00,83.39,83.46,83.33,83.45,77249.0,81.1376,81.2057,81.0792,81.196,77249.0
2023-06-29 10:00:00,83.46,83.62,83.36,83.38,106702.0,81.2057,81.3614,81.1084,81.1279,106702.0
2023-06-29 10:10:00,83.37,83.43,83.25,83.25,43375.0,81.1182,81.1765,81.0014,81.0014,43375.0
2023-06-29 10:20:00,83.25,83.35,83.17,83.21,37372.0,81.0014,81.0987,80.9236,80.9625,37372.0
2023-06-29 10:30:00,83.22,83.27,83.09,83.12,63352.0,80.9722,81.0209,80.8457,80.8749,63352.0
2023-06-29 10:40:00,83.12,83.3,83.11,83.29,58299.0,80.8749,81.0501,80.8652,81.0403,58299.0
2023-06-29 10:50:00,83.29,83.29,83.14,83.17,43514.0,81.0403,81.0403,80.8944,80.9236,43514.0
2023-06-29 11:00:00,83.16,83.27,83.09,83.2,56549.0,80.9138,81.0209,80.8457,80.9528,56549.0
2023-06-29 11:10:00,83.21,83.27,83.13,83.15,64497.0,80.9625,81.0209,80.8847,80.9041,64497.0
2023-06-29 11:20:00,83.14,83.22,83.11,83.12,55909.0,80.8944,80.9722,80.8652,80.8749,55909.0
2023-06-29 11:30:00,83.12,83.24,83.11,83.22,43499.0,80.8749,80.9917,80.8652,80.9722,43499.0
2023-06-29 11:40:00,83.22,83.31,83.13,83.22,52553.0,80.9722,81.0598,80.8847,80.9722,52553.0
2023-06-29 11:50:00,83.21,83.32,83.19,83.29,34454.0,80.9625,81.0695,80.943,81.0403,34454.0
2023-06-29 12:00:00,83.29,83.32,83.22,83.32,49611.0,81.0403,81.0695,80.9722,81.0695,49611.0
2023-06-29 12:10:00,83.31,83.34,83.23,83.33,43007.0,81.0598,81.089,80.9819,81.0792,43007.0
2023-06-29 12:20:00,83.35,83.46,83.35,83.42,48419.0,81.0987,81.2057,81.0987,81.1668,48419.0
2023-06-29 12:30:00,83.43,83.56,83.41,83.52,115694.0,81.1765,81.303,81.1571,81.2641,115694.0
2023-06-29 12:40:00,83.52,83.61,83.51,83.56,42958.0,81.2641,81.3517,81.2544,81.303,42958.0
2023-06-29 12:50:00,83.55,83.65,83.53,83.62,44023.0,81.2933,81.3906,81.2738,81.3614,44023.0
2023-06-29 13:00:00,83.62,83.62,83.5,83.55,34829.0,81.3614,81.3614,81.2447,81.2933,34829.0
2023-06-29 13:10:00,83.55,83.59,83.53,83.57,24094.0,81.2933,81.3322,81.2738,81.3128,24094.0
2023-06-29 13:20:00,83.56,83.57,83.5,83.51,27927.0,81.303,81.3128,81.2447,81.2544,27927.0
2023-06-29 13:30:00,83.51,83.54,83.43,83.49,34282.0,81.2544,81.2836,81.1765,81.2349,34282.0
2023-06-29 13:40:00,83.5,83.57,83.49,83.52,51244.0,81.2447,81.3128,81.2349,81.2641,51244.0
2023-06-29 13:50:00,83.53,83.61,83.47,83.47,47541.0,81.2738,81.3517,81.2155,81.2155,47541.0
2023-06-29 14:00:00,83.47,83.48,83.32,83.37,70228.0,81.2155,81.2252,81.0695,81.1182,70228.0
2023-06-29 14:10:00,83.35,83.46,83.31,83.43,34777.0,81.0987,81.2057,81.0598,81.1765,34777.0
2023-06-29 14:20:00,83.44,83.5,83.44,83.5,40346.0,81.1863,81.2447,81.1863,81.2447,40346.0
2023-06-29 14:30:00,83.5,83.64,83.49,83.6,47679.0,81.2447,81.3809,81.2349,81.342,47679.0
2023-06-29 14:40:00,83.6,83.72,83.57,83.69,92733.0,81.342,81.4587,81.3128,81.4295,92733.0
2023-06-29 14:50:00,83.68,83.73,83.61,83.67,81126.0,81.4198,81.4684,81.3517,81.4101,81126.0
2023-06-29 15:00:00,83.68,83.8,83.67,83.79,67711.0,81.4198,81.5366,81.4101,81.5268,67711.0
2023-06-29 15:10:00,83.79,83.82,83.71,83.73,65041.0,81.5268,81.556,81.449,81.4684,65041.0
2023-06-29 15:20:00,83.75,83.79,83.7,83.79,55748.0,81.4879,81.5268,81.4393,81.5268,55748.0
2023-06-29 15:30:00,83.78,83.79,83.71,83.71,98493.0,81.5171,81.5268,81.449,81.449,98493.0
2023-06-29 15:40:00,83.71,83.73,83.6,83.64,109383.0,81.449,81.4684,81.342,81.3809,109383.0
2023-06-29 15:50:00,83.64,83.83,83.63,83.75,395250.0,81.3809,81.5657,81.3711,81.4879,395250.0
2023-06-30 09:30:00,84.0,84.2,83.88,84.2,116736.0,81.7312,81.9257,81.6144,81.9257,116736.0
2023-06-30 09:40:00,84.21,84.4,84.16,84.26,39459.0,81.9355,82.1203,81.8868,81.9841,39459.0
2023-06-30 09:50:00,84.23,84.26,84.05,84.19,40106.0,81.9549,81.9841,81.7798,81.916,40106.0
2023-06-30 10:00:00,84.17,84.35,84.13,84.3,49339.0,81.8966,82.0717,81.8576,82.023,49339.0
2023-06-30 10:10:00,84.29,84.34,84.2,84.23,47412.0,82.0133,82.062,81.9257,81.9549,47412.0
2023-06-30 10:20:00,84.23,84.24,84.12,84.17,38185.0,81.9549,81.9647,81.8479,81.8966,38185.0
2023-06-30 10:30:00,84.17,84.25,84.11,84.14,42573.0,81.8966,81.9744,81.8382,81.8674,42573.0
2023-06-30 10:40:00,84.14,84.26,84.05,84.26,182980.0,81.8674,81.9841,81.7798,81.9841,182980.0
2023-06-30 10:50:00,84.25,84.54,84.24,84.52,96810.0,81.9744,82.2566,81.9647,82.2371,96810.0
2023-06-30 11:00:00,84.53,84.67,84.52,84.67,49811.0,82.2468,82.3831,82.2371,82.3831,49811.0
2023-06-30 11:10:00,84.67,84.76,84.61,84.73,73381.0,82.3831,82.4706,82.3247,82.4414,73381.0
2023-06-30 11:20:00,84.74,84.74,84.57,84.61,42719.0,82.4512,82.4512,82.2858,82.3247,42719.0
2023-06-30 11:30:00,84.61,84.61,84.43,84.44,46888.0,82.3247,82.3247,82.1495,82.1593,46888.0
2023-06-30 11:40:00,84.44,84.59,84.42,84.58,33008.0,82.1593,82.3052,82.1398,82.2955,33008.0
2023-06-30 11:50:00,84.59,84.59,84.5,84.52,43929.0,82.3052,82.3052,82.2176,82.2371,43929.0
2023-06-30 12:00:00,84.53,84.54,84.42,84.42,21476.0,82.2468,82.2566,82.1398,82.1398,21476.0
2023-06-30 12:10:00,84.42,84.65,84.42,84.63,32689.0,82.1398,82.3636,82.1398,82.3441,32689.0
2023-06-30 12:20:00,84.64,84.73,84.62,84.68,27789.0,82.3539,82.4414,82.3344,82.3928,27789.0
2023-06-30 12:30:00,84.68,84.77,84.68,84.72,30387.0,82.3928,82.4804,82.3928,82.4317,30387.0
2023-06-30 12:40:00,84.73,84.77,84.67,84.74,28574.0,82.4414,82.4804,82.3831,82.4512,28574.0
2023-06-30 12:50:00,84.73,84.81,84.72,84.81,31110.0,82.4414,82.5193,82.4317,82.5193,31110.0
2023-06-30 13:00:00,84.81,84.85,84.66,84.66,44689.0,82.5193,82.5582,82.3733,82.3733,44689.0
2023-06-30 13:10:00,84.66,84.74,84.59,84.71,23100.0,82.3733,82.4512,82.3052,82.422,23100.0
2023-06-30 13:20:00,84.72,84.77,84.68,84.76,33709.0,82.4317,82.4804,82.3928,82.4706,33709.0
2023-06-30 13:30:00,84.77,84.83,84.71,84.71,38737.0,82.4804,82.5387,82.422,82.422,38737.0
2023-06-30 13:40:00,84.69,84.76,84.68,84.75,27052.0,82.4025,82.4706,82.3928,82.4609,27052.0
2023-06-30 13:50:00,84.74,84.77,84.72,84.77,25002.0,82.4512,82.4804,82.4317,82.4804,25002.0
2023-06-30 14:00:00,84.77,84.8,84.74,84.76,27682.0,82.4804,82.5095,82.4512,82.4706,27682.0
2023-06-30 14:10:00,84.78,84.89,84.75,84.88,33967.0,82.4901,82.5971,82.4609,82.5874,33967.0
2023-06-30 14:20:00,84.88,85.05,84.85,85.01,78397.0,82.5874,82.7528,82.5582,82.7139,78397.0
2023-06-30 14:30:00,85.02,85.03,84.93,85.01,40874.0,82.7236,82.7333,82.636,82.7139,40874.0
2023-06-30 14:40:00,85.01,85.06,84.97,85.06,42868.0,82.7139,82.7625,82.675,82.7625,42868.0
2023-06-30 14:50:00,85.06,85.1,84.99,85.03,30936.0,82.7625,82.8014,82.6944,82.7333,30936.0
2023-06-30 15:00:00,85.03,85.1,85.0,85.06,28343.0,82.7333,82.8014,82.7041,82.7625,28343.0
2023-06-30 15:10:00,85.07,85.18,85.06,85.16,40576.0,82.7723,82.8793,82.7625,82.8598,40576.0
2023-06-30 15:20:00,85.15,85.21,85.1,85.18,76885.0,82.8501,82.9085,82.8014,82.8793,76885.0
2023-06-30 15:30:00,85.17,85.23,85.08,85.18,93338.0,82.8695,82.9279,82.782,82.8793,93338.0
2023-06-30 15:40:00,85.19,85.23,85.05,85.11,89167.0,82.889,82.9279,82.7528,82.8112,89167.0
2023-06-30 15:50:00,85.12,85.13,84.78,84.78,492751.0,82.8209,82.8306,82.4901,82.4901,492751.0
2023-07-03 09:30:00,84.41,84.79,84.31,84.48,137793.0,82.1301,82.4998,82.0328,82.1982,137793.0
2023-07-03 09:40:00,84.48,84.75,84.4,84.58,47059.0,82.1982,82.4609,82.1203,82.2955,47059.0
2023-07-03 09:50:00,84.58,84.76,84.54,84.68,46610.0,82.2955,82.4706,82.2566,82.3928,46610.0
2023-07-03 10:00:00,84.7,84.9,84.68,84.83,63082.0,82.4122,82.6068,82.3928,82.5387,63082.0
2023-07-03 10:10:00,84.83,84.86,84.7,84.72,42278.0,82.5387,82.5679,82.4122,82.4317,42278.0
2023-07-03 10:20:00,84.72,84.83,84.71,84.81,51341.0,82.4317,82.5387,82.422,82.5193,51341.0
2023-07-03 10:30:00,84.82,84.86,84.75,84.8,41345.0,82.529,82.5679,82.4609,82.5095,41345.0
2023-07-03 10:40:00,84.79,84.8,84.69,84.76,41787.0,82.4998,82.5095,82.4025,82.4706,41787.0
2023-07-03 10:50:00,84.77,84.77,84.59,84.59,42745.0,82.4804,82.4804,82.3052,82.3052,42745.0
2023-07-03 11:00:00,84.59,84.67,84.55,84.61,51190.0,82.3052,82.3831,82.2663,82.3247,51190.0
2023-07-03 11:10:00,84.6,84.63,84.48,84.57,46995.0,82.3149,82.3441,82.1982,82.2858,46995.0
2023-07-03 11:20:00,84.57,84.59,84.44,84.49,48843.0,82.2858,82.3052,82.1593,82.2079,48843.0
2023-07-03 11:30:00,84.49,84.57,84.45,84.52,66767.0,82.2079,82.2858,82.169,82.2371,66767.0
2023-07-03 11:40:00,84.52,84.53,84.44,84.51,50240.0,82.2371,82.2468,82.1593,82.2274,50240.0
2023-07-03 11:50:00,84.52,84.65,84.5,84.64,38392.0,82.2371,82.3636,82.2176,82.3539,38392.0
2023-07-03 12:00:00,84.66,84.78,84.66,84.7,33725.0,82.3733,82.4901,82.3733,82.4122,33725.0
2023-07-03 12:10:00,84.7,84.76,84.67,84.69,35240.0,82.4122,82.4706,82.3831,82.4025,35240.0
2023-07-03 12:20:00,84.67,84.73,84.64,84.69,40429.0,82.3831,82.4414,82.3539,82.4025,40429.0
2023-07-03 12:30:00,84.69,84.71,84.64,84.66,54289.0,82.4025,82.422,82.3539,82.3733,54289.0
2023-07-03 12:40:00,84.66,84.67,84.54,84.56,69325.0,82.3733,82.3831,82.2566,82.276,69325.0
2023-07-03 12:50:00,84.54,84.55,84.24,84.27,212574.0,82.2566,82.2663,81.9647,81.9939,212574.0
2023-07-05 09:30:00,84.03,84.27,83.88,84.06,125613.0,81.7603,81.9939,81.6144,81.7895,125613.0
2023-07-05 09:40:00,84.04,84.22,83.98,84.16,67176.0,81.7701,81.9452,81.7117,81.8868,67176.0
2023-07-05 09:50:00,84.17,84.36,84.13,84.25,56312.0,81.8966,82.0814,81.8576,81.9744,56312.0
2023-07-05 10:00:00,84.24,84.26,84.07,84.16,42735.0,81.9647,81.9841,81.7993,81.8868,42735.0
2023-07-05 10:10:00,84.15,84.32,84.15,84.3,34476.0,81.8771,82.0425,81.8771,82.023,34476.0
2023-07-05 10:20:00,84.3,84.31,84.2,84.26,32120.0,82.023,82.0328,81.9257,81.9841,32120.0
2023-07-05 10:30:00,84.26,84.27,84.14,84.21,35643.0,81.9841,81.9939,81.8674,81.9355,35643.0
2023-07-05 10:40:00,84.22,84.25,84.13,84.16,37387.0,81.9452,81.9744,81.8576,81.8868,37387.0
2023-07-05 10:50:00,84.18,84.24,84.14,84.24,28687.0,81.9063,81.9647,81.8674,81.9647,28687.0
2023-07-05 11:00:00,84.24,84.28,84.19,84.25,38104.0,81.9647,82.0036,81.916,81.9744,38104.0
2023-07-05 11:10:00,84.25,84.33,84.2,84.29,32042.0,81.9744,82.0522,81.9257,82.0133,32042.0
2023-07-05 11:20:00,84.29,84.33,84.23,84.29,26956.0,82.0133,82.0522,81.9549,82.0133,26956.0
2023-07-05 11:30:00,84.29,84.29,84.15,84.2,46138.0,82.0133,82.0133,81.8771,81.9257,46138.0
2023-07-05 11:40:00,84.21,84.26,84.14,84.16,23034.0,81.9355,81.9841,81.8674,81.8868,23034.0
2023-07-05 11:50:00,84.16,84.29,84.16,84.27,25699.0,81.8868,82.0133,81.8868,81.9939,25699.0
2023-07-05 12:00:00,84.28,84.29,84.15,84.15,32125.0,82.0036,82.0133,81.8771,81.8771,32125.0
2023-07-05 12:10:00,84.15,84.15,84.07,84.1,32600.0,81.8771,81.8771,81.7993,81.8285,32600.0
2023-07-05 12:20:00,84.1,84.18,84.08,84.12,40700.0,81.8285,81.9063,81.809,81.8479,40700.0
2023-07-05 12:30:00,84.12,84.26,84.12,84.26,89214.0,81.8479,81.9841,81.8479,81.9841,89214.0
2023-07-05 12:40:00,84.26,84.26,84.1,84.13,46926.0,81.9841,81.9841,81.8285,81.8576,46926.0
2023-07-05 12:50:00,84.13,84.18,84.07,84.16,26001.0,81.8576,81.9063,81.7993,81.8868,26001.0
2023-07-05 13:00:00,84.15,84.2,84.05,84.06,40509.0,81.8771,81.9257,81.7798,81.7895,40509.0
2023-07-05 13:10:00,84.06,84.12,84.03,84.09,28922.0,81.7895,81.8479,81.7603,81.8187,28922.0
2023-07-05 13:20:00,84.1,84.18,84.09,84.15,27046.0,81.8285,81.9063,81.8187,81.8771,27046.0
2023-07-05 13:30:00,84.15,84.19,84.12,84.18,28763.0,81.8771,81.916,81.8479,81.9063,28763.0
2023-07-05 13:40:00,84.19,84.23,84.17,84.23,42393.0,81.916,81.9549,81.8966,81.9549,42393.0
2023-07-05 13:50:00,84.24,84.36,84.23,84.36,25485.0,81.9647,82.0814,81.9549,82.0814,25485.0
2023-07-05 14:00:00,84.35,84.4,84.29,84.3,45033.0,82.0717,82.1203,82.0133,82.023,45033.0
2023-07-05 14:10:00,84.31,84.32,84.2,84.22,33000.0,82.0328,82.0425,81.9257,81.9452,33000.0
2023-07-05 14:20:00,84.22,84.22,84.12,84.17,26861.0,81.9452,81.9452,81.8479,81.8966,26861.0
2023-07-05 14:30:00,84.17,84.22,84.14,84.21,62711.0,81.8966,81.9452,81.8674,81.9355,62711.0
2023-07-05 14:40:00,84.21,84.26,84.17,84.25,30311.0,81.9355,81.9841,81.8966,81.9744,30311.0
2023-07-05 14:50:00,84.25,84.37,84.22,84.37,47047.0,81.9744,82.0912,81.9452,82.0912,47047.0
2023-07-05 15:00:00,84.38,84.43,84.33,84.36,41424.0,82.1009,82.1495,82.0522,82.0814,41424.0
2023-07-05 15:10:00,84.37,84.5,84.36,84.5,60236.0,82.0912,82.2176,82.0814,82.2176,60236.0
2023-07-05 15:20:00,84.5,84.61,84.47,84.61,74860.0,82.2176,82.3247,82.1885,82.3247,74860.0
2023-07-05 15:30:00,84.61,84.62,84.53,84.57,104280.0,82.3247,82.3344,82.2468,82.2858,104280.0
2023-07-05 15:40:00,84.58,84.66,84.52,84.56,110467.0,82.2955,82.3733,82.2371,82.276,110467.0
2023-07-05 15:50:00,84.56,84.75,84.53,84.7,529805.0,82.276,82.4609,82.2468,82.4122,529805.0
2023-07-06 09:30:00,84.39,84.73,84.25,84.65,196667.0,82.1106,82.4414,81.9744,82.3636,196667.0
2023-07-06 09:40:00,84.64,84.72,84.47,84.62,101642.0,82.3539,82.4317,82.1885,82.3344,101642.0
2023-07-06 09:50:00,84.64,84.73,84.5,84.57,61740.0,82.3539,82.4414,82.2176,82.2858,61740.0
2023-07-06 10:00:00,84.56,84.57,84.27,84.37,94890.0,82.276,82.2858,81.9939,82.0912,94890.0
2023-07-06 10:10:00,84.37,84.47,84.25,84.25,31438.0,82.0912,82.1885,81.9744,81.9744,31438.0
2023-07-06 10:20:00,84.23,84.24,83.96,83.97,32769.0,81.9549,81.9647,81.6922,81.702,32769.0
2023-07-06 10:30:00,83.97,83.98,83.79,83.81,51825.0,81.702,81.7117,81.5268,81.5463,51825.0
2023-07-06 10:40:00,83.81,83.97,83.73,83.88,40443.0,81.5463,81.702,81.4684,81.6144,40443.0
2023-07-06 10:50:00,83.87,83.96,83.8,83.96,43874.0,81.6047,81.6922,81.5366,81.6922,43874.0
2023-07-06 11:00:00,83.97,84.06,83.94,83.94,28602.0,81.702,81.7895,81.6728,81.6728,28602.0
2023-07-06 11:10:00,83.93,83.96,83.79,83.85,40319.0,81.663,81.6922,81.5268,81.5852,40319.0
2023-07-06 11:20:00,83.86,83.92,83.76,83.77,33943.0,81.5949,81.6533,81.4976,81.5074,33943.0
2023-07-06 11:30:00,83.77,83.89,83.7,83.7,23231.0,81.5074,81.6241,81.4393,81.4393,23231.0
2023-07-06 11:40:00,83.7,83.91,83.69,83.87,32014.0,81.4393,81.6436,81.4295,81.6047,32014.0
2023-07-06 11:50:00,83.85,83.88,83.8,83.84,27450.0,81.5852,81.6144,81.5366,81.5755,27450.0
2023-07-06 12:00:00,83.84,83.89,83.69,83.72,30431.0,81.5755,81.6241,81.4295,81.4587,30431.0
2023-07-06 12:10:00,83.74,83.81,83.72,83.76,24097.0,81.4782,81.5463,81.4587,81.4976,24097.0
2023-07-06 12:20:00,83.76,83.78,83.7,83.75,23561.0,81.4976,81.5171,81.4393,81.4879,23561.0
2023-07-06 12:30:00,83.76,83.84,83.73,83.77,27867.0,81.4976,81.5755,81.4684,81.5074,27867.0
2023-07-06 12:40:00,83.76,83.86,83.73,83.86,21114.0,81.4976,81.5949,81.4684,81.5949,21114.0
2023-07-06 12:50:00,83.84,83.94,83.83,83.9,26964.0,81.5755,81.6728,81.5657,81.6339,26964.0
2023-07-06 13:00:00,83.89,83.95,83.88,83.92,17272.0,81.6241,81.6825,81.6144,81.6533,17272.0
2023-07-06 13:10:00,83.92,83.95,83.87,83.88,21920.0,81.6533,81.6825,81.6047,81.6144,21920.0
2023-07-06 13:20:00,83.88,83.88,83.82,83.84,27473.0,81.6144,81.6144,81.556,81.5755,27473.0
2023-07-06 13:30:00,83.85,83.86,83.79,83.86,20475.0,81.5852,81.5949,81.5268,81.5949,20475.0
2023-07-06 13:40:00,83.86,83.89,83.76,83.77,22462.0,81.5949,81.6241,81.4976,81.5074,22462.0
2023-07-06 13:50:00,83.77,83.82,83.68,83.78,36193.0,81.5074,81.556,81.4198,81.5171,36193.0
2023-07-06 14:00:00,83.78,83.88,83.76,83.81,31412.0,81.5171,81.6144,81.4976,81.5463,31412.0
2023-07-06 14:10:00,83.81,83.81,83.7,83.74,45036.0,81.5463,81.5463,81.4393,81.4782,45036.0
2023-07-06 14:20:00,83.73,83.76,83.67,83.68,32715.0,81.4684,81.4976,81.4101,81.4198,32715.0
2023-07-06 14:30:00,83.68,83.73,83.64,83.7,34484.0,81.4198,81.4684,81.3809,81.4393,34484.0
2023-07-06 14:40:00,83.69,83.76,83.65,83.75,29697.0,81.4295,81.4976,81.3906,81.4879,29697.0
2023-07-06 14:50:00,83.75,83.78,83.72,83.73,38988.0,81.4879,81.5171,81.4587,81.4684,38988.0
2023-07-06 15:00:00,83.73,83.77,83.61,83.66,48398.0,81.4684,81.5074,81.3517,81.4003,48398.0
2023-07-06 15:10:00,83.65,83.65,83.59,83.62,56609.0,81.3906,81.3906,81.3322,81.3614,56609.0
2023-07-06 15:20:00,83.62,83.7,83.55,83.55,78301.0,81.3614,81.4393,81.2933,81.2933,78301.0
2023-07-06 15:30:00,83.54,83.54,83.38,83.38,99814.0,81.2836,81.2836,81.1279,81.1279,99814.0
2023-07-06 15:40:00,83.37,83.55,83.35,83.39,144633.0,81.1182,81.2933,81.0987,81.1376,144633.0
2023-07-06 15:50:00,83.39,83.6,83.37,83.43,513601.0,81.1376,81.342,81.1182,81.1765,513601.0
2023-07-07 09:30:00,83.0,83.17,82.82,82.96,105237.0,80.7582,80.9236,80.583,80.7192,105237.0
2023-07-07 09:40:00,82.91,83.1,82.82,82.96,41717.0,80.6706,80.8555,80.583,80.7192,41717.0
2023-07-07 09:50:00,82.99,83.06,82.84,82.85,26682.0,80.7484,80.8165,80.6025,80.6122,26682.0
2023-07-07 10:00:00,82.85,83.18,82.84,83.13,48017.0,80.6122,80.9333,80.6025,80.8847,48017.0
2023-07-07 10:10:00,83.13,83.25,83.12,83.24,36169.0,80.8847,81.0014,80.8749,80.9917,36169.0
2023-07-07 10:20:00,83.23,83.24,83.13,83.21,30271.0,80.9819,80.9917,80.8847,80.9625,30271.0
2023-07-07 10:30:00,83.21,83.25,83.1,83.13,42743.0,80.9625,81.0014,80.8555,80.8847,42743.0
2023-07-07 10:40:00,83.13,83.24,83.11,83.19,35056.0,80.8847,80.9917,80.8652,80.943,35056.0
2023-07-07 10:50:00,83.17,83.2,83.06,83.1,29869.0,80.9236,80.9528,80.8165,80.8555,29869.0
2023-07-07 11:00:00,83.09,83.16,83.05,83.09,24730.0,80.8457,80.9138,80.8068,80.8457,24730.0
2023-07-07 11:10:00,83.07,83.12,83.03,83.1,25825.0,80.8263,80.8749,80.7874,80.8555,25825.0
2023-07-07 11:20:00,83.08,83.09,82.94,82.94,31068.0,80.836,80.8457,80.6998,80.6998,31068.0
2023-07-07 11:30:00,82.93,82.99,82.79,82.8,35995.0,80.6901,80.7484,80.5538,80.5636,35995.0
2023-07-07 11:40:00,82.79,82.88,82.73,82.87,36933.0,80.5538,80.6414,80.4955,80.6317,36933.0
2023-07-07 11:50:00,82.86,82.87,82.78,82.85,32925.0,80.6219,80.6317,80.5441,80.6122,32925.0
2023-07-07 12:00:00,82.84,82.85,82.75,82.76,29242.0,80.6025,80.6122,80.5149,80.5246,29242.0
2023-07-07 12:10:00,82.76,82.89,82.75,82.89,28394.0,80.5246,80.6511,80.5149,80.6511,28394.0
2023-07-07 12:20:00,82.89,82.9,82.84,82.85,21232.0,80.6511,80.6609,80.6025,80.6122,21232.0
2023-07-07 12:30:00,82.86,83.08,82.84,83.05,29132.0,80.6219,80.836,80.6025,80.8068,29132.0
2023-07-07 12:40:00,83.03,83.05,82.86,82.89,22553.0,80.7874,80.8068,80.6219,80.6511,22553.0
2023-07-07 12:50:00,82.88,82.88,82.6,82.68,32478.0,80.6414,80.6414,80.369,80.4468,32478.0
2023-07-07 13:00:00,82.68,82.93,82.68,82.91,70415.0,80.4468,80.6901,80.4468,80.6706,70415.0
2023-07-07 13:10:00,82.91,82.94,82.85,82.94,38827.0,80.6706,80.6998,80.6122,80.6998,38827.0
2023-07-07 13:20:00,82.94,82.97,82.84,82.93,37896.0,80.6998,80.729,80.6025,80.6901,37896.0
2023-07-07 13:30:00,82.93,82.98,82.9,82.98,43001.0,80.6901,80.7387,80.6609,80.7387,43001.0
2023-07-07 13:40:00,82.99,83.09,82.98,83.07,18791.0,80.7484,80.8457,80.7387,80.8263,18791.0
2023-07-07 13:50:00,83.08,83.1,83.01,83.08,27832.0,80.836,80.8555,80.7679,80.836,27832.0
2023-07-07 14:00:00,83.08,83.09,82.96,83.01,21730.0,80.836,80.8457,80.7192,80.7679,21730.0
2023-07-07 14:10:00,83.01,83.1,83.0,83.07,32702.0,80.7679,80.8555,80.7582,80.8263,32702.0
2023-07-07 14:20:00,83.06,83.06,82.95,83.05,27593.0,80.8165,80.8165,80.7095,80.8068,27593.0
2023-07-07 14:30:00,83.05,83.08,82.98,83.01,31518.0,80.8068,80.836,80.7387,80.7679,31518.0
2023-07-07 14:40:00,83.02,83.08,83.01,83.01,28951.0,80.7776,80.836,80.7679,80.7679,28951.0
2023-07-07 14:50:00,83.01,83.03,82.95,82.97,41990.0,80.7679,80.7874,80.7095,80.729,41990.0
2023-07-07 15:00:00,82.98,83.06,82.98,83.02,48772.0,80.7387,80.8165,80.7387,80.7776,48772.0
2023-07-07 15:10:00,83.02,83.05,82.9,82.93,69117.0,80.7776,80.8068,80.6609,80.6901,69117.0
2023-07-07 15:20:00,82.92,82.94,82.81,82.86,44431.0,80.6803,80.6998,80.5733,80.6219,44431.0
2023-07-07 15:30:00,82.85,82.9,82.78,82.78,70516.0,80.6122,80.6609,80.5441,80.5441,70516.0
2023-07-07 15:40:00,82.78,82.83,82.62,82.65,119612.0,80.5441,80.5928,80.3884,80.4176,119612.0
2023-07-07 15:50:00,82.64,82.74,82.54,82.71,332871.0,80.4079,80.5052,80.3106,80.476,332871.0
2023-07-10 09:30:00,82.25,83.18,82.25,83.05,148635.0,80.0284,80.9333,80.0284,80.8068,148635.0
2023-07-10 09:40:00,83.06,83.23,82.86,83.19,72499.0,80.8165,80.9819,80.6219,80.943,72499.0
2023-07-10 09:50:00,83.17,83.37,83.02,83.36,124061.0,80.9236,81.1182,80.7776,81.1084,124061.0
2023-07-10 10:00:00,83.36,83.5,83.36,83.48,34243.0,81.1084,81.2447,81.1084,81.2252,34243.0
2023-07-10 10:10:00,83.46,83.65,83.42,83.63,53555.0,81.2057,81.3906,81.1668,81.3711,53555.0
2023-07-10 10:20:00,83.64,83.66,83.47,83.56,43164.0,81.3809,81.4003,81.2155,81.303,43164.0
2023-07-10 10:30:00,83.57,83.57,83.4,83.5,57317.0,81.3128,81.3128,81.1474,81.2447,57317.0
2023-07-10 10:40:00,83.5,83.51,83.16,83.32,87075.0,81.2447,81.2544,80.9138,81.0695,87075.0
2023-07-10 10:50:00,83.31,83.31,83.08,83.18,35040.0,81.0598,81.0598,80.836,80.9333,35040.0
2023-07-10 11:00:00,83.2,83.2,82.96,83.05,44520.0,80.9528,80.9528,80.7192,80.8068,44520.0
2023-07-10 11:10:00,83.06,83.19,83.06,83.09,26293.0,80.8165,80.943,80.8165,80.8457,26293.0
2023-07-10 11:20:00,83.09,83.34,83.09,83.19,42442.0,80.8457,81.089,80.8457,80.943,42442.0
2023-07-10 11:30:00,83.16,83.23,83.08,83.14,19048.0,80.9138,80.9819,80.836,80.8944,19048.0
2023-07-10 11:40:00,83.14,83.19,83.07,83.17,26541.0,80.8944,80.943,80.8263,80.9236,26541.0
2023-07-10 11:50:00,83.17,83.42,83.17,83.37,22814.0,80.9236,81.1668,80.9236,81.1182,22814.0
2023-07-10 12:00:00,83.37,83.5,83.32,83.43,42713.0,81.1182,81.2447,81.0695,81.1765,42713.0
2023-07-10 12:10:00,83.42,83.57,83.42,83.55,39690.0,81.1668,81.3128,81.1668,81.2933,39690.0
2023-07-10 12:20:00,83.56,83.58,83.33,83.38,31619.0,81.303,81.3225,81.0792,81.1279,31619.0
2023-07-10 12:30:00,83.37,83.47,83.35,83.35,29913.0,81.1182,81.2155,81.0987,81.0987,29913.0
2023-07-10 12:40:00,83.34,83.35,83.22,83.25,105831.0,81.089,81.0987,80.9722,81.0014,105831.0
2023-07-10 12:50:00,83.25,83.26,83.2,83.23,25093.0,81.0014,81.0111,80.9528,80.9819,25093.0
2023-07-10 13:00:00,83.23,83.27,83.16,83.23,32591.0,80.9819,81.0209,80.9138,80.9819,32591.0
2023-07-10 13:10:00,83.24,83.37,83.24,83.37,24924.0,80.9917,81.1182,80.9917,81.1182,24924.0
2023-07-10 13:20:00,83.38,83.46,83.34,83.36,39606.0,81.1279,81.2057,81.089,81.1084,39606.0
2023-07-10 13:30:00,83.36,83.41,83.28,83.37,57033.0,81.1084,81.1571,81.0306,81.1182,57033.0
2023-07-10 13:40:00,83.37,83.4,83.31,83.32,48280.0,81.1182,81.1474,81.0598,81.0695,48280.0
2023-07-10 13:50:00,83.33,83.47,83.31,83.42,38776.0,81.0792,81.2155,81.0598,81.1668,38776.0
2023-07-10 14:00:00,83.42,83.49,83.38,83.39,26722.0,81.1668,81.2349,81.1279,81.1376,26722.0
2023-07-10 14:10:00,83.38,83.47,83.37,83.47,27738.0,81.1279,81.2155,81.1182,81.2155,27738.0
2023-07-10 14:20:00,83.46,83.46,83.4,83.44,28097.0,81.2057,81.2057,81.1474,81.1863,28097.0
2023-07-10 14:30:00,83.44,83.45,83.3,83.31,59970.0,81.1863,81.196,81.0501,81.0598,59970.0
2023-07-10 14:40:00,83.31,83.38,83.27,83.28,31859.0,81.0598,81.1279,81.0209,81.0306,31859.0
2023-07-10 14:50:00,83.28,83.36,83.27,83.36,39533.0,81.0306,81.1084,81.0209,81.1084,39533.0
2023-07-10 15:00:00,83.36,83.37,83.3,83.34,57851.0,81.1084,81.1182,81.0501,81.089,57851.0
2023-07-10 15:10:00,83.34,83.45,83.33,83.43,69865.0,81.089,81.196,81.0792,81.1765,69865.0
2023-07-10 15:20:00,83.42,83.45,83.37,83.41,61117.0,81.1668,81.196,81.1182,81.1571,61117.0
2023-07-10 15:30:00,83.4,83.43,83.37,83.41,62668.0,81.1474,81.1765,81.1182,81.1571,62668.0
2023-07-10 15:40:00,83.42,83.43,83.29,83.3,130869.0,81.1668,81.1765,81.0403,81.0501,130869.0
2023-07-10 15:50:00,83.29,83.56,83.24,83.56,371897.0,81.0403,81.303,80.9917,81.303,371897.0
2023-07-11 09:30:00,83.96,84.2,83.6,84.13,91498.0,81.6922,81.9257,81.342,81.8576,91498.0
2023-07-11 09:40:00,84.13,84.16,83.84,84.0,37628.0,81.8576,81.8868,81.5755,81.7312,37628.0
2023-07-11 09:50:00,83.99,84.05,83.94,83.95,43206.0,81.7214,81.7798,81.6728,81.6825,43206.0
2023-07-11 10:00:00,83.95,84.16,83.94,84.13,100922.0,81.6825,81.8868,81.6728,81.8576,100922.0
2023-07-11 10:10:00,84.12,84.16,84.04,84.15,39272.0,81.8479,81.8868,81.7701,81.8771,39272.0
2023-07-11 10:20:00,84.16,84.18,84.09,84.09,35483.0,81.8868,81.9063,81.8187,81.8187,35483.0
2023-07-11 10:30:00,84.08,84.16,84.01,84.04,35152.0,81.809,81.8868,81.7409,81.7701,35152.0
2023-07-11 10:40:00,84.05,84.16,84.03,84.12,57468.0,81.7798,81.8868,81.7603,81.8479,57468.0
2023-07-11 10:50:00,84.14,84.14,84.03,84.06,60626.0,81.8674,81.8674,81.7603,81.7895,60626.0
2023-07-11 11:00:00,84.07,84.08,83.93,84.04,55154.0,81.7993,81.809,81.663,81.7701,55154.0
2023-07-11 11:10:00,84.05,84.2,84.03,84.17,67314.0,81.7798,81.9257,81.7603,81.8966,67314.0
2023-07-11 11:20:00,84.17,84.23,84.11,84.13,47358.0,81.8966,81.9549,81.8382,81.8576,47358.0
2023-07-11 11:30:00,84.11,84.15,84.02,84.14,48525.0,81.8382,81.8771,81.7506,81.8674,48525.0
2023-07-11 11:40:00,84.14,84.34,84.13,84.3,69137.0,81.8674,82.062,81.8576,82.023,69137.0
2023-07-11 11:50:00,84.3,84.47,84.28,84.29,32665.0,82.023,82.1885,82.0036,82.0133,32665.0
2023-07-11 12:00:00,84.29,84.38,84.26,84.3,36627.0,82.0133,82.1009,81.9841,82.023,36627.0
2023-07-11 12:10:00,84.3,84.42,84.27,84.34,22643.0,82.023,82.1398,81.9939,82.062,22643.0
2023-07-11 12:20:00,84.34,84.39,84.18,84.25,48403.0,82.062,82.1106,81.9063,81.9744,48403.0
2023-07-11 12:30:00,84.24,84.24,84.12,84.14,42740.0,81.9647,81.9647,81.8479,81.8674,42740.0
2023-07-11 12:40:00,84.14,84.37,84.14,84.36,26081.0,81.8674,82.0912,81.8674,82.0814,26081.0
2023-07-11 12:50:00,84.36,84.53,84.36,84.48,19429.0,82.0814,82.2468,82.0814,82.1982,19429.0
2023-07-11 13:00:00,84.49,84.59,84.47,84.54,24601.0,82.2079,82.3052,82.1885,82.2566,24601.0
2023-07-11 13:10:00,84.54,84.59,84.44,84.45,47200.0,82.2566,82.3052,82.1593,82.169,47200.0
2023-07-11 13:20:00,84.45,84.54,84.44,84.46,33943.0,82.169,82.2566,82.1593,82.1787,33943.0
2023-07-11 13:30:00,84.47,84.53,84.41,84.51,51545.0,82.1885,82.2468,82.1301,82.2274,51545.0
2023-07-11 13:40:00,84.5,84.56,84.46,84.5,39112.0,82.2176,82.276,82.1787,82.2176,39112.0
2023-07-11 13:50:00,84.49,84.53,84.39,84.44,49096.0,82.2079,82.2468,82.1106,82.1593,49096.0
2023-07-11 14:00:00,84.44,84.51,84.4,84.42,41784.0,82.1593,82.2274,82.1203,82.1398,41784.0
2023-07-11 14:10:00,84.41,84.41,84.28,84.33,34565.0,82.1301,82.1301,82.0036,82.0522,34565.0
2023-07-11 14:20:00,84.33,84.33,84.21,84.22,42852.0,82.0522,82.0522,81.9355,81.9452,42852.0
2023-07-11 14:30:00,84.22,84.26,84.15,84.17,42995.0,81.9452,81.9841,81.8771,81.8966,42995.0
2023-07-11 14:40:00,84.17,84.32,84.16,84.29,37321.0,81.8966,82.0425,81.8868,82.0133,37321.0
2023-07-11 14:50:00,84.3,84.4,84.2,84.38,31178.0,82.023,82.1203,81.9257,82.1009,31178.0
2023-07-11 15:00:00,84.38,84.45,84.3,84.45,41172.0,82.1009,82.169,82.023,82.169,41172.0
2023-07-11 15:10:00,84.45,84.5,84.4,84.5,50314.0,82.169,82.2176,82.1203,82.2176,50314.0
2023-07-11 15:20:00,84.5,84.56,84.49,84.53,45530.0,82.2176,82.276,82.2079,82.2468,45530.0
2023-07-11 15:30:00,84.53,84.59,84.48,84.56,70351.0,82.2468,82.3052,82.1982,82.276,70351.0
2023-07-11 15:40:00,84.56,84.8,84.54,84.8,104531.0,82.276,82.5095,82.2566,82.5095,104531.0
2023-07-11 15:50:00,84.81,84.83,84.68,84.74,330333.0,82.5193,82.5387,82.3928,82.4512,330333.0
2023-07-12 09:30:00,86.15,86.43,85.84,85.85,200714.0,83.8231,84.0955,83.5215,83.5312,200714.0
2023-07-12 09:40:00,85.84,86.21,85.77,85.89,104679.0,83.5215,83.8815,83.4533,83.5701,104679.0
2023-07-12 09:50:00,85.9,86.13,85.85,86.07,63336.0,83.5798,83.8036,83.5312,83.7452,63336.0
2023-07-12 10:00:00,86.08,86.2,85.96,86.04,96076.0,83.755,83.8717,83.6382,83.7161,96076.0
2023-07-12 10:10:00,86.03,86.13,86.0,86.06,43107.0,83.7063,83.8036,83.6771,83.7355,43107.0
2023-07-12 10:20:00,86.06,86.1,85.94,86.06,34839.0,83.7355,83.7744,83.6188,83.7355,34839.0
2023-07-12 10:30:00,86.07,86.16,85.85,85.89,48557.0,83.7452,83.8328,83.5312,83.5701,48557.0
2023-07-12 10:40:00,85.89,86.02,85.82,85.95,38695.0,83.5701,83.6966,83.502,83.6285,38695.0
2023-07-12 10:50:00,85.96,86.11,85.9,85.9,39167.0,83.6382,83.7842,83.5798,83.5798,39167.0
2023-07-12 11:00:00,85.91,85.92,85.62,85.64,66277.0,83.5896,83.5993,83.3074,83.3269,66277.0
2023-07-12 11:10:00,85.63,85.73,85.52,85.69,91685.0,83.3171,83.4144,83.2101,83.3755,91685.0
2023-07-12 11:20:00,85.71,85.83,85.62,85.78,67327.0,83.395,83.5117,83.3074,83.4631,67327.0
2023-07-12 11:30:00,85.78,85.84,85.65,85.69,115811.0,83.4631,83.5215,83.3366,83.3755,115811.0
2023-07-12 11:40:00,85.69,85.73,85.52,85.69,55417.0,83.3755,83.4144,83.2101,83.3755,55417.0
2023-07-12 11:50:00,85.71,85.75,85.46,85.49,54539.0,83.395,83.4339,83.1517,83.1809,54539.0
2023-07-12 12:00:00,85.48,85.61,85.48,85.54,57794.0,83.1712,83.2977,83.1712,83.2296,57794.0
2023-07-12 12:10:00,85.52,85.72,85.5,85.59,69030.0,83.2101,83.4047,83.1906,83.2782,69030.0
2023-07-12 12:20:00,85.61,85.8,85.6,85.77,53858.0,83.2977,83.4825,83.2879,83.4533,53858.0
2023-07-12 12:30:00,85.77,85.9,85.74,85.75,78659.0,83.4533,83.5798,83.4242,83.4339,78659.0
2023-07-12 12:40:00,85.75,85.81,85.64,85.78,112568.0,83.4339,83.4923,83.3269,83.4631,112568.0
2023-07-12 12:50:00,85.77,85.77,85.61,85.64,42605.0,83.4533,83.4533,83.2977,83.3269,42605.0
2023-07-12 13:00:00,85.65,85.78,85.65,85.77,25940.0,83.3366,83.4631,83.3366,83.4533,25940.0
2023-07-12 13:10:00,85.78,85.83,85.75,85.79,28663.0,83.4631,83.5117,83.4339,83.4728,28663.0
2023-07-12 13:20:00,85.79,85.82,85.69,85.69,34225.0,83.4728,83.502,83.3755,83.3755,34225.0
2023-07-12 13:30:00,85.69,85.82,85.66,85.75,88246.0,83.3755,83.502,83.3463,83.4339,88246.0
2023-07-12 13:40:00,85.76,85.8,85.71,85.79,31049.0,83.4436,83.4825,83.395,83.4728,31049.0
2023-07-12 13:50:00,85.79,85.81,85.7,85.73,38002.0,83.4728,83.4923,83.3852,83.4144,38002.0
2023-07-12 14:00:00,85.74,85.8,85.69,85.76,41924.0,83.4242,83.4825,83.3755,83.4436,41924.0
2023-07-12 14:10:00,85.76,85.8,85.72,85.78,49073.0,83.4436,83.4825,83.4047,83.4631,49073.0
2023-07-12 14:20:00,85.77,85.79,85.73,85.77,66342.0,83.4533,83.4728,83.4144,83.4533,66342.0
2023-07-12 14:30:00,85.77,85.82,85.75,85.76,31517.0,83.4533,83.502,83.4339,83.4436,31517.0
2023-07-12 14:40:00,85.76,85.76,85.67,85.7,43501.0,83.4436,83.4436,83.356,83.3852,43501.0
2023-07-12 14:50:00,85.7,85.72,85.64,85.7,56568.0,83.3852,83.4047,83.3269,83.3852,56568.0
2023-07-12 15:00:00,85.69,85.69,85.55,85.6,60069.0,83.3755,83.3755,83.2393,83.2879,60069.0
2023-07-12 15:10:00,85.59,85.66,85.51,85.64,75847.0,83.2782,83.3463,83.2004,83.3269,75847.0
2023-07-12 15:20:00,85.64,85.65,85.46,85.58,76062.0,83.3269,83.3366,83.1517,83.2685,76062.0
2023-07-12 15:30:00,85.58,85.66,85.54,85.57,101197.0,83.2685,83.3463,83.2296,83.2587,101197.0
2023-07-12 15:40:00,85.58,85.63,85.38,85.41,246744.0,83.2685,83.3171,83.0739,83.1031,246744.0
2023-07-12 15:50:00,85.4,85.43,85.15,85.27,603665.0,83.0933,83.1225,82.8501,82.9668,603665.0
2023-07-13 09:30:00,85.34,85.69,85.3,85.42,76072.0,83.035,83.3755,82.996,83.1128,76072.0
2023-07-13 09:40:00,85.45,85.47,85.13,85.37,50233.0,83.142,83.1614,82.8306,83.0641,50233.0
2023-07-13 09:50:00,85.38,85.53,85.36,85.45,85932.0,83.0739,83.2198,83.0544,83.142,85932.0
2023-07-13 10:00:00,85.48,85.6,85.39,85.52,39351.0,83.1712,83.2879,83.0836,83.2101,39351.0
2023-07-13 10:10:00,85.48,85.54,85.34,85.34,66192.0,83.1712,83.2296,83.035,83.035,66192.0
2023-07-13 10:20:00,85.33,85.43,85.28,85.33,25498.0,83.0252,83.1225,82.9766,83.0252,25498.0
2023-07-13 10:30:00,85.3,85.36,85.19,85.27,25124.0,82.996,83.0544,82.889,82.9668,25124.0
2023-07-13 10:40:00,85.27,85.28,85.16,85.17,30652.0,82.9668,82.9766,82.8598,82.8695,30652.0
2023-07-13 10:50:00,85.17,85.17,85.01,85.04,25515.0,82.8695,82.8695,82.7139,82.7431,25515.0
2023-07-13 11:00:00,85.04,85.08,84.96,84.98,25000.0,82.7431,82.782,82.6652,82.6847,25000.0
2023-07-13 11:10:00,84.97,85.13,84.91,85.12,24717.0,82.675,82.8306,82.6166,82.8209,24717.0
2023-07-13 11:20:00,85.13,85.13,84.99,85.01,27233.0,82.8306,82.8306,82.6944,82.7139,27233.0
2023-07-13 11:30:00,85.01,85.16,84.98,85.1,32589.0,82.7139,82.8598,82.6847,82.8014,32589.0
2023-07-13 11:40:00,85.09,85.14,85.02,85.13,24411.0,82.7917,82.8404,82.7236,82.8306,24411.0
2023-07-13 11:50:00,85.13,85.2,85.09,85.15,15409.0,82.8306,82.8987,82.7917,82.8501,15409.0
2023-07-13 12:00:00,85.16,85.22,85.09,85.16,49482.0,82.8598,82.9182,82.7917,82.8598,49482.0
2023-07-13 12:10:00,85.15,85.3,85.11,85.19,31614.0,82.8501,82.996,82.8112,82.889,31614.0
2023-07-13 12:20:00,85.2,85.28,85.18,85.23,18677.0,82.8987,82.9766,82.8793,82.9279,18677.0
2023-07-13 12:30:00,85.24,85.41,85.24,85.33,40887.0,82.9377,83.1031,82.9377,83.0252,40887.0
2023-07-13 12:40:00,85.33,85.34,85.27,85.3,18757.0,83.0252,83.035,82.9668,82.996,18757.0
2023-07-13 12:50:00,85.3,85.34,85.23,85.34,33070.0,82.996,83.035,82.9279,83.035,33070.0
2023-07-13 13:00:00,85.34,85.37,85.23,85.23,20276.0,83.035,83.0641,82.9279,82.9279,20276.0
2023-07-13 13:10:00,85.27,85.39,85.24,85.33,17906.0,82.9668,83.0836,82.9377,83.0252,17906.0
2023-07-13 13:20:00,85.34,85.41,85.32,85.39,18654.0,83.035,83.1031,83.0155,83.0836,18654.0
2023-07-13 13:30:00,85.4,85.41,85.33,85.4,46342.0,83.0933,83.1031,83.0252,83.0933,46342.0
2023-07-13 13:40:00,85.41,85.41,85.32,85.33,33501.0,83.1031,83.1031,83.0155,83.0252,33501.0
2023-07-13 13:50:00,85.33,85.35,85.24,85.26,39645.0,83.0252,83.0447,82.9377,82.9571,39645.0
2023-07-13 14:00:00,85.26,85.33,85.25,85.3,41726.0,82.9571,83.0252,82.9474,82.996,41726.0
2023-07-13 14:10:00,85.29,85.3,85.2,85.2,30375.0,82.9863,82.996,82.8987,82.8987,30375.0
2023-07-13 14:20:00,85.2,85.22,85.08,85.09,32964.0,82.8987,82.9182,82.782,82.7917,32964.0
2023-07-13 14:30:00,85.09,85.16,85.09,85.13,29089.0,82.7917,82.8598,82.7917,82.8306,29089.0
2023-07-13 14:40:00,85.12,85.17,85.09,85.14,38470.0,82.8209,82.8695,82.7917,82.8404,38470.0
2023-07-13 14:50:00,85.13,85.14,85.03,85.09,45293.0,82.8306,82.8404,82.7333,82.7917,45293.0
2023-07-13 15:00:00,85.09,85.14,85.06,85.09,27130.0,82.7917,82.8404,82.7625,82.7917,27130.0
2023-07-13 15:10:00,85.08,85.16,85.02,85.06,37447.0,82.782,82.8598,82.7236,82.7625,37447.0
2023-07-13 15:20:00,85.06,85.1,85.05,85.06,42958.0,82.7625,82.8014,82.7528,82.7625,42958.0
2023-07-13 15:30:00,85.06,85.09,84.87,84.9,107893.0,82.7625,82.7917,82.5777,82.6068,107893.0
2023-07-13 15:40:00,84.89,85.01,84.8,84.84,169622.0,82.5971,82.7139,82.5095,82.5485,169622.0
2023-07-13 15:50:00,84.84,84.94,84.75,84.94,398495.0,82.5485,82.6458,82.4609,82.6458,398495.0
2023-07-14 09:30:00,84.66,84.92,84.33,84.44,100920.0,82.3733,82.6263,82.0522,82.1593,100920.0
2023-07-14 09:40:00,84.43,84.46,84.06,84.17,68335.0,82.1495,82.1787,81.7895,81.8966,68335.0
2023-07-14 09:50:00,84.18,84.32,84.06,84.17,79770.0,81.9063,82.0425,81.7895,81.8966,79770.0
2023-07-14 10:00:00,84.15,84.3,84.08,84.18,70957.0,81.8771,82.023,81.809,81.9063,70957.0
2023-07-14 10:10:00,84.19,84.2,84.06,84.1,57458.0,81.916,81.9257,81.7895,81.8285,57458.0
2023-07-14 10:20:00,84.08,84.14,84.02,84.06,59402.0,81.809,81.8674,81.7506,81.7895,59402.0
2023-07-14 10:30:00,84.05,84.1,83.99,84.08,71007.0,81.7798,81.8285,81.7214,81.809,71007.0
2023-07-14 10:40:00,84.1,84.25,84.04,84.12,69186.0,81.8285,81.9744,81.7701,81.8479,69186.0
2023-07-14 10:50:00,84.12,84.31,84.04,84.23,87730.0,81.8479,82.0328,81.7701,81.9549,87730.0
2023-07-14 11:00:00,84.24,84.33,84.17,84.24,65226.0,81.9647,82.0522,81.8966,81.9647,65226.0
2023-07-14 11:10:00,84.23,84.41,84.14,84.41,21778.0,81.9549,82.1301,81.8674,82.1301,21778.0
2023-07-14 11:20:00,84.43,84.44,84.29,84.31,29664.0,82.1495,82.1593,82.0133,82.0328,29664.0
2023-07-14 11:30:00,84.32,84.47,84.3,84.37,72418.0,82.0425,82.1885,82.023,82.0912,72418.0
2023-07-14 11:40:00,84.38,84.4,84.24,84.25,29587.0,82.1009,82.1203,81.9647,81.9744,29587.0
2023-07-14 11:50:00,84.25,84.31,84.21,84.26,38012.0,81.9744,82.0328,81.9355,81.9841,38012.0
2023-07-14 12:00:00,84.27,84.27,84.15,84.16,56244.0,81.9939,81.9939,81.8771,81.8868,56244.0
2023-07-14 12:10:00,84.15,84.3,84.1,84.29,29401.0,81.8771,82.023,81.8285,82.0133,29401.0
2023-07-14 12:20:00,84.28,84.38,84.27,84.35,18197.0,82.0036,82.1009,81.9939,82.0717,18197.0
2023-07-14 12:30:00,84.34,84.43,84.32,84.39,19279.0,82.062,82.1495,82.0425,82.1106,19279.0
2023-07-14 12:40:00,84.4,84.59,84.4,84.58,24669.0,82.1203,82.3052,82.1203,82.2955,24669.0
2023-07-14 12:50:00,84.58,84.67,84.52,84.63,23827.0,82.2955,82.3831,82.2371,82.3441,23827.0
2023-07-14 13:00:00,84.63,84.75,84.61,84.74,19959.0,82.3441,82.4609,82.3247,82.4512,19959.0
2023-07-14 13:10:00,84.74,84.82,84.67,84.71,42753.0,82.4512,82.529,82.3831,82.422,42753.0
2023-07-14 13:20:00,84.71,84.73,84.6,84.61,30864.0,82.422,82.4414,82.3149,82.3247,30864.0
2023-07-14 13:30:00,84.61,84.67,84.54,84.66,41689.0,82.3247,82.3831,82.2566,82.3733,41689.0
2023-07-14 13:40:00,84.69,84.78,84.66,84.75,58399.0,82.4025,82.4901,82.3733,82.4609,58399.0
2023-07-14 13:50:00,84.75,84.79,84.69,84.78,30291.0,82.4609,82.4998,82.4025,82.4901,30291.0
2023-07-14 14:00:00,84.76,84.8,84.7,84.74,18850.0,82.4706,82.5095,82.4122,82.4512,18850.0
2023-07-14 14:10:00,84.74,84.75,84.7,84.73,16684.0,82.4512,82.4609,82.4122,82.4414,16684.0
2023-07-14 14:20:00,84.74,84.82,84.7,84.77,18948.0,82.4512,82.529,82.4122,82.4804,18948.0
2023-07-14 14:30:00,84.77,84.84,84.76,84.84,22718.0,82.4804,82.5485,82.4706,82.5485,22718.0
2023-07-14 14:40:00,84.84,84.84,84.74,84.75,33791.0,82.5485,82.5485,82.4512,82.4609,33791.0
2023-07-14 14:50:00,84.75,84.83,84.73,84.75,51047.0,82.4609,82.5387,82.4414,82.4609,51047.0
2023-07-14 15:00:00,84.76,84.79,84.62,84.79,86454.0,82.4706,82.4998,82.3344,82.4998,86454.0
2023-07-14 15:10:00,84.8,84.91,84.75,84.84,37588.0,82.5095,82.6166,82.4609,82.5485,37588.0
2023-07-14 15:20:00,84.84,84.9,84.82,84.89,42655.0,82.5485,82.6068,82.529,82.5971,42655.0
2023-07-14 15:30:00,84.9,84.9,84.79,84.87,84118.0,82.6068,82.6068,82.4998,82.5777,84118.0
2023-07-14 15:40:00,84.87,84.92,84.8,84.87,96461.0,82.5777,82.6263,82.5095,82.5777,96461.0
2023-07-14 15:50:00,84.86,84.94,84.73,84.93,340154.0,82.5679,82.6458,82.4414,82.636,340154.0
2023-07-17 09:30:00,85.17,85.42,84.78,84.94,104577.0,82.8695,83.1128,82.4901,82.6458,104577.0
2023-07-17 09:40:00,84.92,85.13,84.79,85.03,35210.0,82.6263,82.8306,82.4998,82.7333,35210.0
2023-07-17 09:50:00,85.05,85.36,85.03,85.36,46557.0,82.7528,83.0544,82.7333,83.0544,46557.0
2023-07-17 10:00:00,85.36,85.57,85.27,85.48,49711.0,83.0544,83.2587,82.9668,83.1712,49711.0
2023-07-17 10:10:00,85.48,85.66,85.45,85.54,93291.0,83.1712,83.3463,83.142,83.2296,93291.0
2023-07-17 10:20:00,85.54,85.69,85.5,85.67,26823.0,83.2296,83.3755,83.1906,83.356,26823.0
2023-07-17 10:30:00,85.68,85.7,85.55,85.66,39093.0,83.3658,83.3852,83.2393,83.3463,39093.0
2023-07-17 10:40:00,85.65,85.73,85.6,85.69,34762.0,83.3366,83.4144,83.2879,83.3755,34762.0
2023-07-17 10:50:00,85.68,85.73,85.58,85.58,38170.0,83.3658,83.4144,83.2685,83.2685,38170.0
2023-07-17 11:00:00,85.58,85.66,85.54,85.6,22419.0,83.2685,83.3463,83.2296,83.2879,22419.0
2023-07-17 11:10:00,85.61,85.62,85.51,85.54,37272.0,83.2977,83.3074,83.2004,83.2296,37272.0
2023-07-17 11:20:00,85.53,85.63,85.51,85.6,24631.0,83.2198,83.3171,83.2004,83.2879,24631.0
2023-07-17 11:30:00,85.59,85.71,85.57,85.65,29923.0,83.2782,83.395,83.2587,83.3366,29923.0
2023-07-17 11:40:00,85.65,85.69,85.6,85.61,27232.0,83.3366,83.3755,83.2879,83.2977,27232.0
2023-07-17 11:50:00,85.63,85.76,85.55,85.76,35711.0,83.3171,83.4436,83.2393,83.4436,35711.0
2023-07-17 12:00:00,85.76,85.77,85.64,85.68,32896.0,83.4436,83.4533,83.3269,83.3658,32896.0
2023-07-17 12:10:00,85.67,85.81,85.65,85.72,39558.0,83.356,83.4923,83.3366,83.4047,39558.0
2023-07-17 12:20:00,85.72,85.84,85.69,85.81,28168.0,83.4047,83.5215,83.3755,83.4923,28168.0
2023-07-17 12:30:00,85.81,85.83,85.74,85.83,28410.0,83.4923,83.5117,83.4242,83.5117,28410.0
2023-07-17 12:40:00,85.84,85.86,85.73,85.73,23302.0,83.5215,83.5409,83.4144,83.4144,23302.0
2023-07-17 12:50:00,85.74,85.76,85.7,85.74,59752.0,83.4242,83.4436,83.3852,83.4242,59752.0
2023-07-17 13:00:00,85.74,85.75,85.64,85.68,16355.0,83.4242,83.4339,83.3269,83.3658,16355.0
2023-07-17 13:10:00,85.68,85.69,85.58,85.59,16388.0,83.3658,83.3755,83.2685,83.2782,16388.0
2023-07-17 13:20:00,85.57,85.69,85.56,85.67,20792.0,83.2587,83.3755,83.249,83.356,20792.0
2023-07-17 13:30:00,85.65,85.66,85.57,85.6,13523.0,83.3366,83.3463,83.2587,83.2879,13523.0
2023-07-17 13:40:00,85.6,85.6,85.52,85.53,24246.0,83.2879,83.2879,83.2101,83.2198,24246.0
2023-07-17 13:50:00,85.53,85.53,85.46,85.5,20262.0,83.2198,83.2198,83.1517,83.1906,20262.0
2023-07-17 14:00:00,85.5,85.57,85.49,85.51,17791.0,83.1906,83.2587,83.1809,83.2004,17791.0
2023-07-17 14:10:00,85.51,85.57,85.48,85.48,25682.0,83.2004,83.2587,83.1712,83.1712,25682.0
2023-07-17 14:20:00,85.48,85.51,85.37,85.38,47584.0,83.1712,83.2004,83.0641,83.0739,47584.0
2023-07-17 14:30:00,85.39,85.44,85.38,85.4,21140.0,83.0836,83.1323,83.0739,83.0933,21140.0
2023-07-17 14:40:00,85.4,85.47,85.38,85.47,28921.0,83.0933,83.1614,83.0739,83.1614,28921.0
2023-07-17 14:50:00,85.47,85.51,85.41,85.44,42791.0,83.1614,83.2004,83.1031,83.1323,42791.0
2023-07-17 15:00:00,85.44,85.49,85.33,85.36,43578.0,83.1323,83.1809,83.0252,83.0544,43578.0
2023-07-17 15:10:00,85.36,85.47,85.26,85.43,94490.0,83.0544,83.1614,82.9571,83.1225,94490.0
2023-07-17 15:20:00,85.43,85.46,85.31,85.31,56362.0,83.1225,83.1517,83.0058,83.0058,56362.0
2023-07-17 15:30:00,85.3,85.4,85.24,85.31,64084.0,82.996,83.0933,82.9377,83.0058,64084.0
2023-07-17 15:40:00,85.3,85.35,85.26,85.31,90993.0,82.996,83.0447,82.9571,83.0058,90993.0
2023-07-17 15:50:00,85.3,85.31,85.03,85.08,305821.0,82.996,83.0058,82.7333,82.782,305821.0
2023-07-18 09:30:00,85.12,85.59,85.11,85.39,122762.0,82.8209,83.2782,82.8112,83.0836,122762.0
2023-07-18 09:40:00,85.41,85.64,85.33,85.34,42011.0,83.1031,83.3269,83.0252,83.035,42011.0
2023-07-18 09:50:00,85.32,85.35,85.16,85.19,49637.0,83.0155,83.0447,82.8598,82.889,49637.0
2023-07-18 10:00:00,85.2,85.3,85.14,85.23,44563.0,82.8987,82.996,82.8404,82.9279,44563.0
2023-07-18 10:10:00,85.23,85.32,85.17,85.18,77138.0,82.9279,83.0155,82.8695,82.8793,77138.0
2023-07-18 10:20:00,85.2,85.47,85.2,85.45,37980.0,82.8987,83.1614,82.8987,83.142,37980.0
2023-07-18 10:30:00,85.45,85.6,85.42,85.52,34846.0,83.142,83.2879,83.1128,83.2101,34846.0
2023-07-18 10:40:00,85.53,85.67,85.47,85.6,55321.0,83.2198,83.356,83.1614,83.2879,55321.0
2023-07-18 10:50:00,85.6,85.65,85.39,85.47,54604.0,83.2879,83.3366,83.0836,83.1614,54604.0
2023-07-18 11:00:00,85.48,85.51,85.4,85.46,39366.0,83.1712,83.2004,83.0933,83.1517,39366.0
2023-07-18 11:10:00,85.48,85.53,85.43,85.45,40209.0,83.1712,83.2198,83.1225,83.142,40209.0
2023-07-18 11:20:00,85.46,85.55,85.3,85.38,33048.0,83.1517,83.2393,82.996,83.0739,33048.0
2023-07-18 11:30:00,85.38,85.38,85.21,85.22,34732.0,83.0739,83.0739,82.9085,82.9182,34732.0
2023-07-18 11:40:00,85.23,85.25,85.0,85.07,61332.0,82.9279,82.9474,82.7041,82.7723,61332.0
2023-07-18 11:50:00,85.09,85.16,85.0,85.02,70270.0,82.7917,82.8598,82.7041,82.7236,70270.0
2023-07-18 12:00:00,85.02,85.03,84.7,84.72,81097.0,82.7236,82.7333,82.4122,82.4317,81097.0
2023-07-18 12:10:00,84.7,84.83,84.68,84.79,59148.0,82.4122,82.5387,82.3928,82.4998,59148.0
2023-07-18 12:20:00,84.81,84.83,84.65,84.7,45639.0,82.5193,82.5387,82.3636,82.4122,45639.0
2023-07-18 12:30:00,84.68,84.68,84.55,84.59,31417.0,82.3928,82.3928,82.2663,82.3052,31417.0
2023-07-18 12:40:00,84.59,84.76,84.56,84.76,32278.0,82.3052,82.4706,82.276,82.4706,32278.0
2023-07-18 12:50:00,84.76,84.87,84.75,84.81,25566.0,82.4706,82.5777,82.4609,82.5193,25566.0
2023-07-18 13:00:00,84.81,84.81,84.7,84.75,28067.0,82.5193,82.5193,82.4122,82.4609,28067.0
2023-07-18 13:10:00,84.77,84.8,84.73,84.75,43427.0,82.4804,82.5095,82.4414,82.4609,43427.0
2023-07-18 13:20:00,84.75,84.83,84.73,84.78,32787.0,82.4609,82.5387,82.4414,82.4901,32787.0
2023-07-18 13:30:00,84.78,84.9,84.78,84.9,31735.0,82.4901,82.6068,82.4901,82.6068,31735.0
2023-07-18 13:40:00,84.89,84.97,84.84,84.89,20796.0,82.5971,82.675,82.5485,82.5971,20796.0
2023-07-18 13:50:00,84.88,84.91,84.81,84.82,22021.0,82.5874,82.6166,82.5193,82.529,22021.0
2023-07-18 14:00:00,84.82,84.97,84.82,84.88,35337.0,82.529,82.675,82.529,82.5874,35337.0
2023-07-18 14:10:00,84.89,84.89,84.81,84.85,18051.0,82.5971,82.5971,82.5193,82.5582,18051.0
2023-07-18 14:20:00,84.86,84.9,84.82,84.9,28450.0,82.5679,82.6068,82.529,82.6068,28450.0
2023-07-18 14:30:00,84.9,84.94,84.71,84.73,33287.0,82.6068,82.6458,82.422,82.4414,33287.0
2023-07-18 14:40:00,84.73,84.85,84.69,84.85,46700.0,82.4414,82.5582,82.4025,82.5582,46700.0
2023-07-18 14:50:00,84.84,84.85,84.8,84.82,25527.0,82.5485,82.5582,82.5095,82.529,25527.0
2023-07-18 15:00:00,84.82,84.95,84.79,84.92,36903.0,82.529,82.6555,82.4998,82.6263,36903.0
2023-07-18 15:10:00,84.92,85.09,84.92,85.08,34613.0,82.6263,82.7917,82.6263,82.782,34613.0
2023-07-18 15:20:00,85.09,85.18,85.06,85.16,43129.0,82.7917,82.8793,82.7625,82.8598,43129.0
2023-07-18 15:30:00,85.16,85.22,85.11,85.22,52549.0,82.8598,82.9182,82.8112,82.9182,52549.0
2023-07-18 15:40:00,85.22,85.36,85.21,85.22,111522.0,82.9182,83.0544,82.9085,82.9182,111522.0
2023-07-18 15:50:00,85.23,85.28,85.11,85.16,558820.0,82.9279,82.9766,82.8112,82.8598,558820.0
2023-07-19 09:30:00,84.96,85.42,84.83,85.27,102401.0,82.6652,83.1128,82.5387,82.9668,102401.0
2023-07-19 09:40:00,85.28,85.56,85.19,85.39,49568.0,82.9766,83.249,82.889,83.0836,49568.0
2023-07-19 09:50:00,85.38,85.5,85.28,85.41,32863.0,83.0739,83.1906,82.9766,83.1031,32863.0
2023-07-19 10:00:00,85.38,85.38,85.31,85.33,32909.0,83.0739,83.0739,83.0058,83.0252,32909.0
2023-07-19 10:10:00,85.33,85.43,85.29,85.39,31936.0,83.0252,83.1225,82.9863,83.0836,31936.0
2023-07-19 10:20:00,85.4,85.51,85.35,85.42,27608.0,83.0933,83.2004,83.0447,83.1128,27608.0
2023-07-19 10:30:00,85.44,85.53,85.39,85.42,23053.0,83.1323,83.2198,83.0836,83.1128,23053.0
2023-07-19 10:40:00,85.41,85.44,85.28,85.28,32702.0,83.1031,83.1323,82.9766,82.9766,32702.0
2023-07-19 10:50:00,85.29,85.3,85.02,85.08,39759.0,82.9863,82.996,82.7236,82.782,39759.0
2023-07-19 11:00:00,85.09,85.12,84.99,85.08,30538.0,82.7917,82.8209,82.6944,82.782,30538.0
2023-07-19 11:10:00,85.09,85.24,85.04,85.18,34456.0,82.7917,82.9377,82.7431,82.8793,34456.0
2023-07-19 11:20:00,85.19,85.2,85.06,85.17,25257.0,82.889,82.8987,82.7625,82.8695,25257.0
2023-07-19 11:30:00,85.17,85.26,85.16,85.23,32216.0,82.8695,82.9571,82.8598,82.9279,32216.0
2023-07-19 11:40:00,85.24,85.35,85.21,85.3,24995.0,82.9377,83.0447,82.9085,82.996,24995.0
2023-07-19 11:50:00,85.29,85.35,85.26,85.31,30978.0,82.9863,83.0447,82.9571,83.0058,30978.0
2023-07-19 12:00:00,85.31,85.36,85.21,85.28,23240.0,83.0058,83.0544,82.9085,82.9766,23240.0
2023-07-19 12:10:00,85.28,85.41,85.27,85.33,19360.0,82.9766,83.1031,82.9668,83.0252,19360.0
2023-07-19 12:20:00,85.31,85.36,85.23,85.35,26965.0,83.0058,83.0544,82.9279,83.0447,26965.0
2023-07-19 12:30:00,85.35,85.42,85.3,85.36,33229.0,83.0447,83.1128,82.996,83.0544,33229.0
2023-07-19 12:40:00,85.36,85.43,85.36,85.42,19959.0,83.0544,83.1225,83.0544,83.1128,19959.0
2023-07-19 12:50:00,85.42,85.45,85.37,85.45,18428.0,83.1128,83.142,83.0641,83.142,18428.0
2023-07-19 13:00:00,85.46,85.49,85.4,85.46,24259.0,83.1517,83.1809,83.0933,83.1517,24259.0
2023-07-19 13:10:00,85.47,85.65,85.47,85.54,26952.0,83.1614,83.3366,83.1614,83.2296,26952.0
2023-07-19 13:20:00,85.55,85.6,85.52,85.58,30270.0,83.2393,83.2879,83.2101,83.2685,30270.0
2023-07-19 13:30:00,85.57,85.6,85.52,85.59,20189.0,83.2587,83.2879,83.2101,83.2782,20189.0
2023-07-19 13:40:00,85.59,85.64,85.49,85.49,27797.0,83.2782,83.3269,83.1809,83.1809,27797.0
2023-07-19 13:50:00,85.49,85.53,85.46,85.51,22350.0,83.1809,83.2198,83.1517,83.2004,22350.0
2023-07-19 14:00:00,85.51,85.53,85.42,85.42,22926.0,83.2004,83.2198,83.1128,83.1128,22926.0
2023-07-19 14:10:00,85.42,85.44,85.33,85.4,30898.0,83.1128,83.1323,83.0252,83.0933,30898.0
2023-07-19 14:20:00,85.38,85.48,85.38,85.48,21369.0,83.0739,83.1712,83.0739,83.1712,21369.0
2023-07-19 14:30:00,85.48,85.51,85.44,85.47,20491.0,83.1712,83.2004,83.1323,83.1614,20491.0
2023-07-19 14:40:00,85.48,85.54,85.46,85.48,21638.0,83.1712,83.2296,83.1517,83.1712,21638.0
2023-07-19 14:50:00,85.48,85.54,85.47,85.53,20250.0,83.1712,83.2296,83.1614,83.2198,20250.0
2023-07-19 15:00:00,85.53,85.64,85.52,85.63,24061.0,83.2198,83.3269,83.2101,83.3171,24061.0
2023-07-19 15:10:00,85.63,85.65,85.55,85.56,26746.0,83.3171,83.3366,83.2393,83.249,26746.0
2023-07-19 15:20:00,85.57,85.69,85.57,85.66,53842.0,83.2587,83.3755,83.2587,83.3463,53842.0
2023-07-19 15:30:00,85.65,85.74,85.58,85.67,76495.0,83.3366,83.4242,83.2685,83.356,76495.0
2023-07-19 15:40:00,85.68,85.72,85.52,85.55,66129.0,83.3658,83.4047,83.2101,83.2393,66129.0
2023-07-19 15:50:00,85.55,85.64,85.4,85.57,302088.0,83.2393,83.3269,83.0933,83.2587,302088.0
2023-07-20 09:30:00,85.84,86.2,85.59,85.59,96146.0,83.5215,83.8717,83.2782,83.2782,96146.0
2023-07-20 09:40:00,85.63,85.69,85.44,85.49,58345.0,83.3171,83.3755,83.1323,83.1809,58345.0
2023-07-20 09:50:00,85.48,85.75,85.45,85.69,36559.0,83.1712,83.4339,83.142,83.3755,36559.0
2023-07-20 10:00:00,85.69,85.86,85.64,85.65,30865.0,83.3755,83.5409,83.3269,83.3366,30865.0
2023-07-20 10:10:00,85.64,85.75,85.56,85.59,24873.0,83.3269,83.4339,83.249,83.2782,24873.0
2023-07-20 10:20:00,85.59,85.71,85.54,85.68,41905.0,83.2782,83.395,83.2296,83.3658,41905.0
2023-07-20 10:30:00,85.68,85.87,85.67,85.79,37554.0,83.3658,83.5506,83.356,83.4728,37554.0
2023-07-20 10:40:00,85.79,85.81,85.56,85.57,25952.0,83.4728,83.4923,83.249,83.2587,25952.0
2023-07-20 10:50:00,85.59,85.81,85.59,85.76,26855.0,83.2782,83.4923,83.2782,83.4436,26855.0
2023-07-20 11:00:00,85.77,85.84,85.67,85.67,31459.0,83.4533,83.5215,83.356,83.356,31459.0
2023-07-20 11:10:00,85.66,85.7,85.59,85.62,23147.0,83.3463,83.3852,83.2782,83.3074,23147.0
2023-07-20 11:20:00,85.64,85.67,85.56,85.61,25455.0,83.3269,83.356,83.249,83.2977,25455.0
2023-07-20 11:30:00,85.6,85.7,85.55,85.69,19254.0,83.2879,83.3852,83.2393,83.3755,19254.0
2023-07-20 11:40:00,85.71,85.77,85.6,85.63,23768.0,83.395,83.4533,83.2879,83.3171,23768.0
2023-07-20 11:50:00,85.62,85.65,85.57,85.59,21616.0,83.3074,83.3366,83.2587,83.2782,21616.0
2023-07-20 12:00:00,85.59,85.65,85.55,85.65,22106.0,83.2782,83.3366,83.2393,83.3366,22106.0
2023-07-20 12:10:00,85.66,85.66,85.53,85.63,19740.0,83.3463,83.3463,83.2198,83.3171,19740.0
2023-07-20 12:20:00,85.63,85.65,85.55,85.61,16961.0,83.3171,83.3366,83.2393,83.2977,16961.0
2023-07-20 12:30:00,85.61,85.7,85.57,85.65,43906.0,83.2977,83.3852,83.2587,83.3366,43906.0
2023-07-20 12:40:00,85.67,85.71,85.65,85.66,27757.0,83.356,83.395,83.3366,83.3463,27757.0
2023-07-20 12:50:00,85.67,85.68,85.61,85.67,12643.0,83.356,83.3658,83.2977,83.356,12643.0
2023-07-20 13:00:00,85.68,85.72,85.62,85.64,31621.0,83.3658,83.4047,83.3074,83.3269,31621.0
2023-07-20 13:10:00,85.65,85.69,85.63,85.67,25017.0,83.3366,83.3755,83.3171,83.356,25017.0
2023-07-20 13:20:00,85.67,85.71,85.64,85.69,18857.0,83.356,83.395,83.3269,83.3755,18857.0
2023-07-20 13:30:00,85.68,85.72,85.64,85.66,19269.0,83.3658,83.4047,83.3269,83.3463,19269.0
2023-07-20 13:40:00,85.67,85.71,85.65,85.67,24521.0,83.356,83.395,83.3366,83.356,24521.0
2023-07-20 13:50:00,85.67,85.72,85.63,85.68,29727.0,83.356,83.4047,83.3171,83.3658,29727.0
2023-07-20 14:00:00,85.69,85.71,85.64,85.67,53864.0,83.3755,83.395,83.3269,83.356,53864.0
2023-07-20 14:10:00,85.67,85.71,85.63,85.65,40912.0,83.356,83.395,83.3171,83.3366,40912.0
2023-07-20 14:20:00,85.64,85.71,85.49,85.52,37044.0,83.3269,83.395,83.1809,83.2101,37044.0
2023-07-20 14:30:00,85.53,85.64,85.52,85.64,32261.0,83.2198,83.3269,83.2101,83.3269,32261.0
2023-07-20 14:40:00,85.65,85.65,85.55,85.63,34180.0,83.3366,83.3366,83.2393,83.3171,34180.0
2023-07-20 14:50:00,85.64,85.68,85.59,85.61,30239.0,83.3269,83.3658,83.2782,83.2977,30239.0
2023-07-20 15:00:00,85.62,85.63,85.52,85.56,33385.0,83.3074,83.3171,83.2101,83.249,33385.0
2023-07-20 15:10:00,85.57,85.62,85.52,85.55,32875.0,83.2587,83.3074,83.2101,83.2393,32875.0
2023-07-20 15:20:00,85.55,85.59,85.42,85.43,36142.0,83.2393,83.2782,83.1128,83.1225,36142.0
2023-07-20 15:30:00,85.43,85.48,85.37,85.44,58494.0,83.1225,83.1712,83.0641,83.1323,58494.0
2023-07-20 15:40:00,85.45,85.54,85.44,85.47,58210.0,83.142,83.2296,83.1323,83.1614,58210.0
2023-07-20 15:50:00,85.47,85.49,85.35,85.44,256297.0,83.1614,83.1809,83.0447,83.1323,256297.0
2023-07-21 09:30:00,85.77,86.11,85.58,85.98,208581.0,83.4533,83.7842,83.2685,83.6577,208581.0
2023-07-21 09:40:00,85.99,86.02,85.68,85.85,62798.0,83.6674,83.6966,83.3658,83.5312,62798.0
2023-07-21 09:50:00,85.81,86.0,85.75,85.98,33973.0,83.4923,83.6771,83.4339,83.6577,33973.0
2023-07-21 10:00:00,85.98,85.98,85.81,85.84,51544.0,83.6577,83.6577,83.4923,83.5215,51544.0
2023-07-21 10:10:00,85.83,85.93,85.76,85.93,21284.0,83.5117,83.609,83.4436,83.609,21284.0
2023-07-21 10:20:00,85.95,85.97,85.81,85.83,35661.0,83.6285,83.6479,83.4923,83.5117,35661.0
2023-07-21 10:30:00,85.83,85.85,85.62,85.72,46352.0,83.5117,83.5312,83.3074,83.4047,46352.0
2023-07-21 10:40:00,85.71,85.83,85.71,85.77,34574.0,83.395,83.5117,83.395,83.4533,34574.0
2023-07-21 10:50:00,85.77,85.83,85.61,85.66,51916.0,83.4533,83.5117,83.2977,83.3463,51916.0
2023-07-21 11:00:00,85.67,85.74,85.56,85.68,60062.0,83.356,83.4242,83.249,83.3658,60062.0
2023-07-21 11:10:00,85.69,85.71,85.49,85.57,22197.0,83.3755,83.395,83.1809,83.2587,22197.0
2023-07-21 11:20:00,85.57,85.6,85.49,85.6,14474.0,83.2587,83.2879,83.1809,83.2879,14474.0
2023-07-21 11:30:00,85.62,85.69,85.59,85.65,19120.0,83.3074,83.3755,83.2782,83.3366,19120.0
2023-07-21 11:40:00,85.67,85.69,85.57,85.59,20987.0,83.356,83.3755,83.2587,83.2782,20987.0
2023-07-21 11:50:00,85.59,85.63,85.54,85.62,13435.0,83.2782,83.3171,83.2296,83.3074,13435.0
2023-07-21 12:00:00,85.63,85.63,85.54,85.61,17704.0,83.3171,83.3171,83.2296,83.2977,17704.0
2023-07-21 12:10:00,85.61,85.67,85.57,85.64,22090.0,83.2977,83.356,83.2587,83.3269,22090.0
2023-07-21 12:20:00,85.65,85.66,85.49,85.53,36770.0,83.3366,83.3463,83.1809,83.2198,36770.0
2023-07-21 12:30:00,85.53,85.55,85.36,85.42,100757.0,83.2198,83.2393,83.0544,83.1128,100757.0
2023-07-21 12:40:00,85.42,85.52,85.38,85.52,17916.0,83.1128,83.2101,83.0739,83.2101,17916.0
2023-07-21 12:50:00,85.52,85.54,85.43,85.48,26803.0,83.2101,83.2296,83.1225,83.1712,26803.0
2023-07-21 13:00:00,85.48,85.62,85.47,85.61,23096.0,83.1712,83.3074,83.1614,83.2977,23096.0
2023-07-21 13:10:00,85.61,85.7,85.59,85.59,44129.0,83.2977,83.3852,83.2782,83.2782,44129.0
2023-07-21 13:20:00,85.59,85.61,85.53,85.61,30068.0,83.2782,83.2977,83.2198,83.2977,30068.0
2023-07-21 13:30:00,85.62,85.7,85.59,85.7,30147.0,83.3074,83.3852,83.2782,83.3852,30147.0
2023-07-21 13:40:00,85.7,85.79,85.68,85.78,28999.0,83.3852,83.4728,83.3658,83.4631,28999.0
2023-07-21 13:50:00,85.78,85.78,85.71,85.74,22741.0,83.4631,83.4631,83.395,83.4242,22741.0
2023-07-21 14:00:00,85.74,85.75,85.64,85.66,28358.0,83.4242,83.4339,83.3269,83.3463,28358.0
2023-07-21 14:10:00,85.65,85.65,85.54,85.62,25630.0,83.3366,83.3366,83.2296,83.3074,25630.0
2023-07-21 14:20:00,85.62,85.63,85.52,85.54,23802.0,83.3074,83.3171,83.2101,83.2296,23802.0
2023-07-21 14:30:00,85.54,85.61,85.51,85.59,19169.0,83.2296,83.2977,83.2004,83.2782,19169.0
2023-07-21 14:40:00,85.6,85.69,85.58,85.69,24529.0,83.2879,83.3755,83.2685,83.3755,24529.0
2023-07-21 14:50:00,85.69,85.7,85.64,85.67,24900.0,83.3755,83.3852,83.3269,83.356,24900.0
2023-07-21 15:00:00,85.69,85.69,85.58,85.6,26950.0,83.3755,83.3755,83.2685,83.2879,26950.0
2023-07-21 15:10:00,85.61,85.61,85.51,85.59,33087.0,83.2977,83.2977,83.2004,83.2782,33087.0
2023-07-21 15:20:00,85.6,85.64,85.53,85.64,33905.0,83.2879,83.3269,83.2198,83.3269,33905.0
2023-07-21 15:30:00,85.65,85.77,85.65,85.77,68855.0,83.3366,83.4533,83.3366,83.4533,68855.0
2023-07-21 15:40:00,85.77,85.94,85.77,85.83,172946.0,83.4533,83.6188,83.4533,83.5117,172946.0
2023-07-21 15:50:00,85.82,85.82,85.57,85.58,299821.0,83.502,83.502,83.2587,83.2685,299821.0
2023-07-24 09:30:00,85.5,86.07,85.42,85.76,106304.0,83.1906,83.7452,83.1128,83.4436,106304.0
2023-07-24 09:40:00,85.81,85.92,85.73,85.9,53003.0,83.4923,83.5993,83.4144,83.5798,53003.0
2023-07-24 09:50:00,85.88,85.92,85.77,85.89,45155.0,83.5604,83.5993,83.4533,83.5701,45155.0
2023-07-24 10:00:00,85.92,85.92,85.57,85.58,44908.0,83.5993,83.5993,83.2587,83.2685,44908.0
2023-07-24 10:10:00,85.57,85.69,85.48,85.68,40978.0,83.2587,83.3755,83.1712,83.3658,40978.0
2023-07-24 10:20:00,85.66,85.68,85.5,85.58,34116.0,83.3463,83.3658,83.1906,83.2685,34116.0
2023-07-24 10:30:00,85.6,85.69,85.52,85.69,37785.0,83.2879,83.3755,83.2101,83.3755,37785.0
2023-07-24 10:40:00,85.69,85.78,85.63,85.68,41222.0,83.3755,83.4631,83.3171,83.3658,41222.0
2023-07-24 10:50:00,85.67,85.81,85.62,85.81,24976.0,83.356,83.4923,83.3074,83.4923,24976.0
2023-07-24 11:00:00,85.82,85.9,85.75,85.87,26665.0,83.502,83.5798,83.4339,83.5506,26665.0
2023-07-24 11:10:00,85.87,85.93,85.78,85.79,50077.0,83.5506,83.609,83.4631,83.4728,50077.0
2023-07-24 11:20:00,85.79,85.79,85.71,85.76,24224.0,83.4728,83.4728,83.395,83.4436,24224.0
2023-07-24 11:30:00,85.76,85.87,85.74,85.83,25042.0,83.4436,83.5506,83.4242,83.5117,25042.0
2023-07-24 11:40:00,85.81,86.05,85.78,85.98,31359.0,83.4923,83.7258,83.4631,83.6577,31359.0
2023-07-24 11:50:00,85.98,86.04,85.97,86.01,34402.0,83.6577,83.7161,83.6479,83.6869,34402.0
2023-07-24 12:00:00,86.01,86.01,85.85,85.94,25832.0,83.6869,83.6869,83.5312,83.6188,25832.0
2023-07-24 12:10:00,85.94,86.02,85.88,85.88,24533.0,83.6188,83.6966,83.5604,83.5604,24533.0
2023-07-24 12:20:00,85.87,85.91,85.77,85.89,30687.0,83.5506,83.5896,83.4533,83.5701,30687.0
2023-07-24 12:30:00,85.9,85.93,85.81,85.91,20815.0,83.5798,83.609,83.4923,83.5896,20815.0
2023-07-24 12:40:00,85.91,85.97,85.89,85.95,17927.0,83.5896,83.6479,83.5701,83.6285,17927.0
2023-07-24 12:50:00,85.95,86.0,85.93,86.0,13264.0,83.6285,83.6771,83.609,83.6771,13264.0
2023-07-24 13:00:00,86.01,86.01,85.95,85.98,18963.0,83.6869,83.6869,83.6285,83.6577,18963.0
2023-07-24 13:10:00,86.0,86.06,85.98,86.04,25367.0,83.6771,83.7355,83.6577,83.7161,25367.0
2023-07-24 13:20:00,86.04,86.1,86.01,86.1,33622.0,83.7161,83.7744,83.6869,83.7744,33622.0
2023-07-24 13:30:00,86.12,86.17,86.07,86.12,27629.0,83.7939,83.8425,83.7452,83.7939,27629.0
2023-07-24 13:40:00,86.11,86.14,86.08,86.11,19945.0,83.7842,83.8133,83.755,83.7842,19945.0
2023-07-24 13:50:00,86.12,86.23,86.11,86.23,29597.0,83.7939,83.9009,83.7842,83.9009,29597.0
2023-07-24 14:00:00,86.23,86.27,86.2,86.26,26845.0,83.9009,83.9398,83.8717,83.9301,26845.0
2023-07-24 14:10:00,86.25,86.33,86.25,86.32,29563.0,83.9204,83.9982,83.9204,83.9885,29563.0
2023-07-24 14:20:00,86.32,86.35,86.27,86.32,30075.0,83.9885,84.0177,83.9398,83.9885,30075.0
2023-07-24 14:30:00,86.33,86.34,86.19,86.23,29564.0,83.9982,84.0079,83.862,83.9009,29564.0
2023-07-24 14:40:00,86.23,86.25,86.17,86.22,27948.0,83.9009,83.9204,83.8425,83.8912,27948.0
2023-07-24 14:50:00,86.21,86.28,86.21,86.26,22432.0,83.8815,83.9496,83.8815,83.9301,22432.0
2023-07-24 15:00:00,86.26,86.31,86.22,86.29,32296.0,83.9301,83.9788,83.8912,83.9593,32296.0
2023-07-24 15:10:00,86.3,86.3,86.21,86.28,30580.0,83.969,83.969,83.8815,83.9496,30580.0
2023-07-24 15:20:00,86.28,86.29,86.19,86.22,34672.0,83.9496,83.9593,83.862,83.8912,34672.0
2023-07-24 15:30:00,86.22,86.42,86.22,86.34,65017.0,83.8912,84.0858,83.8912,84.0079,65017.0
2023-07-24 15:40:00,86.34,86.51,86.34,86.46,79121.0,84.0079,84.1734,84.0079,84.1247,79121.0
2023-07-24 15:50:00,86.45,86.68,86.41,86.59,317737.0,84.115,84.3388,84.0761,84.2512,317737.0
2023-07-25 09:30:00,86.41,86.41,86.03,86.19,79825.0,84.0761,84.0761,83.7063,83.862,79825.0
2023-07-25 09:40:00,86.19,86.21,85.82,86.07,46138.0,83.862,83.8815,83.502,83.7452,46138.0
2023-07-25 09:50:00,86.07,86.24,86.06,86.13,34707.0,83.7452,83.9106,83.7355,83.8036,34707.0
2023-07-25 10:00:00,86.13,86.31,86.1,86.3,46010.0,83.8036,83.9788,83.7744,83.969,46010.0
2023-07-25 10:10:00,86.29,86.41,86.22,86.29,24702.0,83.9593,84.0761,83.8912,83.9593,24702.0
2023-07-25 10:20:00,86.3,86.43,86.27,86.38,59489.0,83.969,84.0955,83.9398,84.0469,59489.0
2023-07-25 10:30:00,86.39,86.49,86.32,86.45,46112.0,84.0566,84.1539,83.9885,84.115,46112.0
2023-07-25 10:40:00,86.44,86.54,86.43,86.54,48227.0,84.1052,84.2025,84.0955,84.2025,48227.0
2023-07-25 10:50:00,86.54,86.6,86.48,86.55,40475.0,84.2025,84.2609,84.1442,84.2123,40475.0
2023-07-25 11:00:00,86.55,86.62,86.48,86.53,43309.0,84.2123,84.2804,84.1442,84.1928,43309.0
2023-07-25 11:10:00,86.53,86.55,86.46,86.47,30891.0,84.1928,84.2123,84.1247,84.1344,30891.0
2023-07-25 11:20:00,86.49,86.72,86.49,86.72,36915.0,84.1539,84.3777,84.1539,84.3777,36915.0
2023-07-25 11:30:00,86.72,86.77,86.67,86.75,41697.0,84.3777,84.4263,84.329,84.4069,41697.0
2023-07-25 11:40:00,86.75,86.86,86.72,86.79,36481.0,84.4069,84.5139,84.3777,84.4458,36481.0
2023-07-25 11:50:00,86.79,86.81,86.71,86.73,20840.0,84.4458,84.4653,84.368,84.3874,20840.0
2023-07-25 12:00:00,86.73,86.86,86.71,86.86,20704.0,84.3874,84.5139,84.368,84.5139,20704.0
2023-07-25 12:10:00,86.86,86.9,86.85,86.86,22897.0,84.5139,84.5528,84.5042,84.5139,22897.0
2023-07-25 12:20:00,86.87,86.97,86.8,86.86,89523.0,84.5236,84.6209,84.4555,84.5139,89523.0
2023-07-25 12:30:00,86.86,86.91,86.77,86.9,28188.0,84.5139,84.5626,84.4263,84.5528,28188.0
2023-07-25 12:40:00,86.91,86.92,86.83,86.83,24028.0,84.5626,84.5723,84.4847,84.4847,24028.0
2023-07-25 12:50:00,86.84,86.92,86.83,86.89,29158.0,84.4944,84.5723,84.4847,84.5431,29158.0
2023-07-25 13:00:00,86.9,86.94,86.83,86.89,38364.0,84.5528,84.5917,84.4847,84.5431,38364.0
2023-07-25 13:10:00,86.88,87.03,86.88,87.03,36957.0,84.5334,84.6793,84.5334,84.6793,36957.0
2023-07-25 13:20:00,87.03,87.06,86.94,87.02,54815.0,84.6793,84.7085,84.5917,84.6696,54815.0
2023-07-25 13:30:00,87.02,87.12,87.02,87.09,59005.0,84.6696,84.7669,84.6696,84.7377,59005.0
2023-07-25 13:40:00,87.1,87.21,87.09,87.16,64119.0,84.7474,84.8544,84.7377,84.8058,64119.0
2023-07-25 13:50:00,87.15,87.23,87.1,87.14,140747.0,84.7961,84.8739,84.7474,84.7863,140747.0
2023-07-25 14:00:00,87.15,87.19,87.11,87.14,75355.0,84.7961,84.835,84.7572,84.7863,75355.0
2023-07-25 14:10:00,87.14,87.19,87.08,87.17,107844.0,84.7863,84.835,84.728,84.8155,107844.0
2023-07-25 14:20:00,87.17,87.26,87.17,87.21,46637.0,84.8155,84.9031,84.8155,84.8544,46637.0
2023-07-25 14:30:00,87.22,87.29,87.2,87.27,52544.0,84.8642,84.9323,84.8447,84.9128,52544.0
2023-07-25 14:40:00,87.27,87.3,87.19,87.25,133201.0,84.9128,84.942,84.835,84.8934,133201.0
2023-07-25 14:50:00,87.25,87.25,87.0,87.05,54448.0,84.8934,84.8934,84.6501,84.6988,54448.0
2023-07-25 15:00:00,87.05,87.16,87.03,87.15,44075.0,84.6988,84.8058,84.6793,84.7961,44075.0
2023-07-25 15:10:00,87.14,87.15,87.07,87.1,54779.0,84.7863,84.7961,84.7182,84.7474,54779.0
2023-07-25 15:20:00,87.1,87.13,87.04,87.09,99257.0,84.7474,84.7766,84.689,84.7377,99257.0
2023-07-25 15:30:00,87.09,87.33,87.08,87.26,96351.0,84.7377,84.9712,84.728,84.9031,96351.0
2023-07-25 15:40:00,87.25,87.32,87.21,87.31,136388.0,84.8934,84.9615,84.8544,84.9517,136388.0
2023-07-25 15:50:00,87.31,87.46,87.26,87.27,556801.0,84.9517,85.0977,84.9031,84.9128,556801.0
2023-07-26 09:30:00,87.21,87.63,87.21,87.6,82581.0,84.8544,85.2631,84.8544,85.2339,82581.0
2023-07-26 09:40:00,87.61,87.61,87.18,87.24,59412.0,85.2436,85.2436,84.8253,84.8836,59412.0
2023-07-26 09:50:00,87.23,87.32,87.12,87.15,67704.0,84.8739,84.9615,84.7669,84.7961,67704.0
2023-07-26 10:00:00,87.14,87.14,86.9,86.96,62496.0,84.7863,84.7863,84.5528,84.6112,62496.0
2023-07-26 10:10:00,86.97,87.06,86.9,86.94,21341.0,84.6209,84.7085,84.5528,84.5917,21341.0
2023-07-26 10:20:00,86.93,86.98,86.88,86.93,26982.0,84.582,84.6307,84.5334,84.582,26982.0
2023-07-26 10:30:00,86.94,86.95,86.81,86.84,28146.0,84.5917,84.6015,84.4653,84.4944,28146.0
2023-07-26 10:40:00,86.85,86.94,86.77,86.94,27069.0,84.5042,84.5917,84.4263,84.5917,27069.0
2023-07-26 10:50:00,86.93,86.96,86.85,86.9,40301.0,84.582,84.6112,84.5042,84.5528,40301.0
2023-07-26 11:00:00,86.89,87.1,86.86,87.09,32691.0,84.5431,84.7474,84.5139,84.7377,32691.0
2023-07-26 11:10:00,87.1,87.1,86.87,86.87,26642.0,84.7474,84.7474,84.5236,84.5236,26642.0
2023-07-26 11:20:00,86.88,86.88,86.66,86.76,30009.0,84.5334,84.5334,84.3193,84.4166,30009.0
2023-07-26 11:30:00,86.77,86.8,86.65,86.69,23649.0,84.4263,84.4555,84.3096,84.3485,23649.0
2023-07-26 11:40:00,86.68,86.81,86.65,86.81,29039.0,84.3388,84.4653,84.3096,84.4653,29039.0
2023-07-26 11:50:00,86.8,86.87,86.77,86.79,38600.0,84.4555,84.5236,84.4263,84.4458,38600.0
2023-07-26 12:00:00,86.79,86.96,86.79,86.94,23581.0,84.4458,84.6112,84.4458,84.5917,23581.0
2023-07-26 12:10:00,86.94,87.08,86.93,87.0,13627.0,84.5917,84.728,84.582,84.6501,13627.0
2023-07-26 12:20:00,87.0,87.08,86.98,87.04,11165.0,84.6501,84.728,84.6307,84.689,11165.0
2023-07-26 12:30:00,87.04,87.07,86.97,87.0,16718.0,84.689,84.7182,84.6209,84.6501,16718.0
2023-07-26 12:40:00,87.0,87.06,86.95,87.05,17377.0,84.6501,84.7085,84.6015,84.6988,17377.0
2023-07-26 12:50:00,87.03,87.07,86.97,87.04,15357.0,84.6793,84.7182,84.6209,84.689,15357.0
2023-07-26 13:00:00,87.05,87.12,87.0,87.02,16192.0,84.6988,84.7669,84.6501,84.6696,16192.0
2023-07-26 13:10:00,87.0,87.0,86.88,86.96,17509.0,84.6501,84.6501,84.5334,84.6112,17509.0
2023-07-26 13:20:00,86.96,87.02,86.92,86.92,16565.0,84.6112,84.6696,84.5723,84.5723,16565.0
2023-07-26 13:30:00,86.91,86.93,86.87,86.92,32741.0,84.5626,84.582,84.5236,84.5723,32741.0
2023-07-26 13:40:00,86.92,86.98,86.91,86.95,17110.0,84.5723,84.6307,84.5626,84.6015,17110.0
2023-07-26 13:50:00,86.94,87.04,86.93,86.96,19588.0,84.5917,84.689,84.582,84.6112,19588.0
2023-07-26 14:00:00,86.91,87.01,86.86,86.92,26235.0,84.5626,84.6599,84.5139,84.5723,26235.0
2023-07-26 14:10:00,86.91,86.93,86.82,86.86,25996.0,84.5626,84.582,84.475,84.5139,25996.0
2023-07-26 14:20:00,86.87,86.91,86.78,86.91,29459.0,84.5236,84.5626,84.4361,84.5626,29459.0
2023-07-26 14:30:00,86.9,87.14,86.88,87.14,42792.0,84.5528,84.7863,84.5334,84.7863,42792.0
2023-07-26 14:40:00,87.14,87.2,87.05,87.05,57903.0,84.7863,84.8447,84.6988,84.6988,57903.0
2023-07-26 14:50:00,87.03,87.1,86.96,87.0,33896.0,84.6793,84.7474,84.6112,84.6501,33896.0
2023-07-26 15:00:00,87.0,87.1,86.76,86.79,47831.0,84.6501,84.7474,84.4166,84.4458,47831.0
2023-07-26 15:10:00,86.77,86.9,86.71,86.79,37034.0,84.4263,84.5528,84.368,84.4458,37034.0
2023-07-26 15:20:00,86.81,86.92,86.81,86.89,35451.0,84.4653,84.5723,84.4653,84.5431,35451.0
2023-07-26 15:30:00,86.9,86.98,86.83,86.91,50452.0,84.5528,84.6307,84.4847,84.5626,50452.0
2023-07-26 15:40:00,86.92,87.1,86.91,87.01,94722.0,84.5723,84.7474,84.5626,84.6599,94722.0
2023-07-26 15:50:00,87.0,87.45,86.99,87.42,391454.0,84.6501,85.088,84.6404,85.0588,391454.0
2023-07-27 09:30:00,87.5,87.54,87.2,87.29,110118.0,85.1366,85.1755,84.8447,84.9323,110118.0
2023-07-27 09:40:00,87.26,87.35,87.15,87.2,47628.0,84.9031,84.9907,84.7961,84.8447,47628.0
2023-07-27 09:50:00,87.2,87.3,87.07,87.3,44615.0,84.8447,84.942,84.7182,84.942,44615.0
2023-07-27 10:00:00,87.32,87.32,87.15,87.19,43250.0,84.9615,84.9615,84.7961,84.835,43250.0
2023-07-27 10:10:00,87.2,87.22,87.1,87.19,37717.0,84.8447,84.8642,84.7474,84.835,37717.0
2023-07-27 10:20:00,87.19,87.33,87.16,87.3,39266.0,84.835,84.9712,84.8058,84.942,39266.0
2023-07-27 10:30:00,87.32,87.35,87.21,87.23,53611.0,84.9615,84.9907,84.8544,84.8739,53611.0
2023-07-27 10:40:00,87.2,87.29,87.15,87.17,101409.0,84.8447,84.9323,84.7961,84.8155,101409.0
2023-07-27 10:50:00,87.17,87.42,87.16,87.42,130412.0,84.8155,85.0588,84.8058,85.0588,130412.0
2023-07-27 11:00:00,87.44,87.5,87.24,87.25,31610.0,85.0782,85.1366,84.8836,84.8934,31610.0
2023-07-27 11:10:00,87.26,87.31,87.15,87.26,29172.0,84.9031,84.9517,84.7961,84.9031,29172.0
2023-07-27 11:20:00,87.25,87.28,87.05,87.08,50909.0,84.8934,84.9226,84.6988,84.728,50909.0
2023-07-27 11:30:00,87.08,87.2,87.08,87.2,48653.0,84.728,84.8447,84.728,84.8447,48653.0
2023-07-27 11:40:00,87.19,87.33,87.15,87.32,27427.0,84.835,84.9712,84.7961,84.9615,27427.0
2023-07-27 11:50:00,87.36,87.37,87.27,87.35,24881.0,85.0004,85.0101,84.9128,84.9907,24881.0
2023-07-27 12:00:00,87.36,87.53,87.33,87.51,19222.0,85.0004,85.1658,84.9712,85.1463,19222.0
2023-07-27 12:10:00,87.52,87.52,87.44,87.47,16345.0,85.1561,85.1561,85.0782,85.1074,16345.0
2023-07-27 12:20:00,87.47,87.58,87.47,87.56,13076.0,85.1074,85.2145,85.1074,85.195,13076.0
2023-07-27 12:30:00,87.57,87.6,87.38,87.41,36366.0,85.2047,85.2339,85.0199,85.049,36366.0
2023-07-27 12:40:00,87.41,87.45,87.29,87.37,36619.0,85.049,85.088,84.9323,85.0101,36619.0
2023-07-27 12:50:00,87.37,87.38,87.2,87.28,44557.0,85.0101,85.0199,84.8447,84.9226,44557.0
2023-07-27 13:00:00,87.28,87.38,87.18,87.26,30493.0,84.9226,85.0199,84.8253,84.9031,30493.0
2023-07-27 13:10:00,87.26,87.37,87.22,87.36,21237.0,84.9031,85.0101,84.8642,85.0004,21237.0
2023-07-27 13:20:00,87.35,87.37,87.25,87.3,18288.0,84.9907,85.0101,84.8934,84.942,18288.0
2023-07-27 13:30:00,87.29,87.31,87.22,87.24,17902.0,84.9323,84.9517,84.8642,84.8836,17902.0
2023-07-27 13:40:00,87.25,87.31,87.22,87.23,24289.0,84.8934,84.9517,84.8642,84.8739,24289.0
2023-07-27 13:50:00,87.23,87.25,87.12,87.13,21422.0,84.8739,84.8934,84.7669,84.7766,21422.0
2023-07-27 14:00:00,87.13,87.14,86.92,86.93,39882.0,84.7766,84.7863,84.5723,84.582,39882.0
2023-07-27 14:10:00,86.92,86.93,86.78,86.84,45551.0,84.5723,84.582,84.4361,84.4944,45551.0
2023-07-27 14:20:00,86.85,86.91,86.65,86.66,46917.0,84.5042,84.5626,84.3096,84.3193,46917.0
2023-07-27 14:30:00,86.66,86.75,86.58,86.61,32974.0,84.3193,84.4069,84.2415,84.2707,32974.0
2023-07-27 14:40:00,86.59,86.68,86.58,86.59,50046.0,84.2512,84.3388,84.2415,84.2512,50046.0
2023-07-27 14:50:00,86.59,86.61,86.51,86.54,28138.0,84.2512,84.2707,84.1734,84.2025,28138.0
2023-07-27 15:00:00,86.53,86.6,86.47,86.6,35787.0,84.1928,84.2609,84.1344,84.2609,35787.0
2023-07-27 15:10:00,86.61,86.77,86.59,86.67,38247.0,84.2707,84.4263,84.2512,84.329,38247.0
2023-07-27 15:20:00,86.67,86.76,86.64,86.73,55880.0,84.329,84.4166,84.2998,84.3874,55880.0
2023-07-27 15:30:00,86.73,86.77,86.58,86.64,58614.0,84.3874,84.4263,84.2415,84.2998,58614.0
2023-07-27 15:40:00,86.64,86.68,86.43,86.48,79877.0,84.2998,84.3388,84.0955,84.1442,79877.0
2023-07-27 15:50:00,86.48,86.6,86.38,86.45,374765.0,84.1442,84.2609,84.0469,84.115,374765.0
2023-07-28 09:30:00,86.74,86.76,86.41,86.67,71805.0,84.3971,84.4166,84.0761,84.329,71805.0
2023-07-28 09:40:00,86.67,86.82,86.62,86.78,33028.0,84.329,84.475,84.2804,84.4361,33028.0
2023-07-28 09:50:00,86.79,86.81,86.64,86.67,24255.0,84.4458,84.4653,84.2998,84.329,24255.0
2023-07-28 10:00:00,86.64,86.73,86.63,86.73,28104.0,84.2998,84.3874,84.2901,84.3874,28104.0
2023-07-28 10:10:00,86.73,86.98,86.72,86.95,35525.0,84.3874,84.6307,84.3777,84.6015,35525.0
2023-07-28 10:20:00,86.95,87.05,86.93,87.01,39020.0,84.6015,84.6988,84.582,84.6599,39020.0
2023-07-28 10:30:00,87.01,87.2,87.01,87.19,36134.0,84.6599,84.8447,84.6599,84.835,36134.0
2023-07-28 10:40:00,87.18,87.26,87.17,87.24,21100.0,84.8253,84.9031,84.8155,84.8836,21100.0
2023-07-28 10:50:00,87.25,87.31,87.23,87.26,44161.0,84.8934,84.9517,84.8739,84.9031,44161.0
2023-07-28 11:00:00,87.28,87.28,87.19,87.21,28453.0,84.9226,84.9226,84.835,84.8544,28453.0
2023-07-28 11:10:00,87.21,87.32,87.17,87.26,180306.0,84.8544,84.9615,84.8155,84.9031,180306.0
2023-07-28 11:20:00,87.27,87.42,87.26,87.33,17528.0,84.9128,85.0588,84.9031,84.9712,17528.0
2023-07-28 11:30:00,87.33,87.35,87.23,87.25,21755.0,84.9712,84.9907,84.8739,84.8934,21755.0
2023-07-28 11:40:00,87.26,87.43,87.26,87.34,18601.0,84.9031,85.0685,84.9031,84.9809,18601.0
2023-07-28 11:50:00,87.34,87.36,87.23,87.29,22675.0,84.9809,85.0004,84.8739,84.9323,22675.0
2023-07-28 12:00:00,87.28,87.28,87.12,87.12,35305.0,84.9226,84.9226,84.7669,84.7669,35305.0
2023-07-28 12:10:00,87.12,87.18,87.05,87.05,23710.0,84.7669,84.8253,84.6988,84.6988,23710.0
2023-07-28 12:20:00,87.05,87.18,87.04,87.13,29952.0,84.6988,84.8253,84.689,84.7766,29952.0
2023-07-28 12:30:00,87.14,87.15,87.03,87.03,21676.0,84.7863,84.7961,84.6793,84.6793,21676.0
2023-07-28 12:40:00,87.02,87.02,86.92,86.96,22042.0,84.6696,84.6696,84.5723,84.6112,22042.0
2023-07-28 12:50:00,86.97,86.98,86.91,86.94,15245.0,84.6209,84.6307,84.5626,84.5917,15245.0
2023-07-28 13:00:00,86.93,86.94,86.81,86.83,40951.0,84.582,84.5917,84.4653,84.4847,40951.0
2023-07-28 13:10:00,86.83,86.98,86.82,86.95,36123.0,84.4847,84.6307,84.475,84.6015,36123.0
2023-07-28 13:20:00,86.95,86.97,86.84,86.86,36131.0,84.6015,84.6209,84.4944,84.5139,36131.0
2023-07-28 13:30:00,86.85,86.86,86.74,86.81,30807.0,84.5042,84.5139,84.3971,84.4653,30807.0
2023-07-28 13:40:00,86.81,86.82,86.59,86.59,91848.0,84.4653,84.475,84.2512,84.2512,91848.0
2023-07-28 13:50:00,86.59,86.77,86.55,86.75,29453.0,84.2512,84.4263,84.2123,84.4069,29453.0
2023-07-28 14:00:00,86.74,86.84,86.74,86.83,23130.0,84.3971,84.4944,84.3971,84.4847,23130.0
2023-07-28 14:10:00,86.84,86.86,86.8,86.84,30216.0,84.4944,84.5139,84.4555,84.4944,30216.0
2023-07-28 14:20:00,86.85,86.92,86.84,86.89,18741.0,84.5042,84.5723,84.4944,84.5431,18741.0
2023-07-28 14:30:00,86.88,86.89,86.77,86.79,27889.0,84.5334,84.5431,84.4263,84.4458,27889.0
2023-07-28 14:40:00,86.8,86.88,86.78,86.87,15338.0,84.4555,84.5334,84.4361,84.5236,15338.0
2023-07-28 14:50:00,86.86,86.91,86.8,86.8,24980.0,84.5139,84.5626,84.4555,84.4555,24980.0
2023-07-28 15:00:00,86.81,86.88,86.76,86.88,32248.0,84.4653,84.5334,84.4166,84.5334,32248.0
2023-07-28 15:10:00,86.88,86.92,86.86,86.92,77950.0,84.5334,84.5723,84.5139,84.5723,77950.0
2023-07-28 15:20:00,86.92,87.02,86.91,86.93,76092.0,84.5723,84.6696,84.5626,84.582,76092.0
2023-07-28 15:30:00,86.93,86.95,86.79,86.79,67860.0,84.582,84.6015,84.4458,84.4458,67860.0
2023-07-28 15:40:00,86.79,86.79,86.66,86.72,87682.0,84.4458,84.4458,84.3193,84.3777,87682.0
2023-07-28 15:50:00,86.71,86.91,86.69,86.82,336075.0,84.368,84.5626,84.3485,84.475,336075.0
2023-07-31 09:30:00,86.87,87.0,86.53,86.7,68476.0,84.5236,84.6501,84.1928,84.3582,68476.0
2023-07-31 09:40:00,86.69,86.96,86.67,86.86,54339.0,84.3485,84.6112,84.329,84.5139,54339.0
2023-07-31 09:50:00,86.86,86.86,86.54,86.59,28142.0,84.5139,84.5139,84.2025,84.2512,28142.0
2023-07-31 10:00:00,86.59,86.63,86.46,86.48,39677.0,84.2512,84.2901,84.1247,84.1442,39677.0
2023-07-31 10:10:00,86.5,86.63,86.49,86.52,26072.0,84.1636,84.2901,84.1539,84.1831,26072.0
2023-07-31 10:20:00,86.53,86.56,86.41,86.48,29272.0,84.1928,84.222,84.0761,84.1442,29272.0
2023-07-31 10:30:00,86.48,86.5,86.38,86.41,31251.0,84.1442,84.1636,84.0469,84.0761,31251.0
2023-07-31 10:40:00,86.41,86.48,86.33,86.38,41081.0,84.0761,84.1442,83.9982,84.0469,41081.0
2023-07-31 10:50:00,86.38,86.38,86.26,86.31,52926.0,84.0469,84.0469,83.9301,83.9788,52926.0
2023-07-31 11:00:00,86.32,86.4,86.22,86.23,34999.0,83.9885,84.0663,83.8912,83.9009,34999.0
2023-07-31 11:10:00,86.22,86.3,86.2,86.3,38177.0,83.8912,83.969,83.8717,83.969,38177.0
2023-07-31 11:20:00,86.3,86.39,86.24,86.25,39097.0,83.969,84.0566,83.9106,83.9204,39097.0
2023-07-31 11:30:00,86.26,86.28,86.14,86.21,33185.0,83.9301,83.9496,83.8133,83.8815,33185.0
2023-07-31 11:40:00,86.2,86.2,86.12,86.14,26275.0,83.8717,83.8717,83.7939,83.8133,26275.0
2023-07-31 11:50:00,86.14,86.2,86.07,86.1,35264.0,83.8133,83.8717,83.7452,83.7744,35264.0
2023-07-31 12:00:00,86.09,86.24,86.06,86.23,23862.0,83.7647,83.9106,83.7355,83.9009,23862.0
2023-07-31 12:10:00,86.22,86.4,86.2,86.38,67584.0,83.8912,84.0663,83.8717,84.0469,67584.0
2023-07-31 12:20:00,86.38,86.53,86.37,86.52,41682.0,84.0469,84.1928,84.0371,84.1831,41682.0
2023-07-31 12:30:00,86.51,86.58,86.4,86.42,27725.0,84.1734,84.2415,84.0663,84.0858,27725.0
2023-07-31 12:40:00,86.42,86.48,86.35,86.47,15744.0,84.0858,84.1442,84.0177,84.1344,15744.0
2023-07-31 12:50:00,86.47,86.47,86.34,86.41,17802.0,84.1344,84.1344,84.0079,84.0761,17802.0
2023-07-31 13:00:00,86.41,86.55,86.36,86.52,24103.0,84.0761,84.2123,84.0274,84.1831,24103.0
2023-07-31 13:10:00,86.54,86.57,86.4,86.46,39110.0,84.2025,84.2317,84.0663,84.1247,39110.0
2023-07-31 13:20:00,86.45,86.45,86.36,86.4,23802.0,84.115,84.115,84.0274,84.0663,23802.0
2023-07-31 13:30:00,86.4,86.51,86.39,86.51,21762.0,84.0663,84.1734,84.0566,84.1734,21762.0
2023-07-31 13:40:00,86.52,86.58,86.45,86.51,27418.0,84.1831,84.2415,84.115,84.1734,27418.0
2023-07-31 13:50:00,86.5,86.5,86.4,86.4,20198.0,84.1636,84.1636,84.0663,84.0663,20198.0
2023-07-31 14:00:00,86.41,86.47,86.38,86.44,18737.0,84.0761,84.1344,84.0469,84.1052,18737.0
2023-07-31 14:10:00,86.43,86.45,86.29,86.3,26931.0,84.0955,84.115,83.9593,83.969,26931.0
2023-07-31 14:20:00,86.29,86.36,86.27,86.32,32866.0,83.9593,84.0274,83.9398,83.9885,32866.0
2023-07-31 14:30:00,86.33,86.35,86.27,86.3,25180.0,83.9982,84.0177,83.9398,83.969,25180.0
2023-07-31 14:40:00,86.3,86.33,86.21,86.28,44383.0,83.969,83.9982,83.8815,83.9496,44383.0
2023-07-31 14:50:00,86.28,86.36,86.26,86.34,26446.0,83.9496,84.0274,83.9301,84.0079,26446.0
2023-07-31 15:00:00,86.34,86.38,86.28,86.36,38531.0,84.0079,84.0469,83.9496,84.0274,38531.0
2023-07-31 15:10:00,86.36,86.38,86.32,86.37,26363.0,84.0274,84.0469,83.9885,84.0371,26363.0
2023-07-31 15:20:00,86.37,86.42,86.34,86.41,28194.0,84.0371,84.0858,84.0079,84.0761,28194.0
2023-07-31 15:30:00,86.41,86.43,86.26,86.27,43691.0,84.0761,84.0955,83.9301,83.9398,43691.0
2023-07-31 15:40:00,86.27,86.38,86.26,86.28,93667.0,83.9398,84.0469,83.9301,83.9496,93667.0
2023-07-31 15:50:00,86.27,86.54,86.27,86.54,284654.0,83.9398,84.2025,83.9398,84.2025,284654.0
2023-08-01 09:30:00,86.53,87.2,86.53,87.16,111912.0,84.1928,84.8447,84.1928,84.8058,111912.0
2023-08-01 09:40:00,87.13,87.25,86.85,87.02,48188.0,84.7766,84.8934,84.5042,84.6696,48188.0
2023-08-01 09:50:00,87.02,87.21,86.98,87.16,28982.0,84.6696,84.8544,84.6307,84.8058,28982.0
2023-08-01 10:00:00,87.16,87.2,87.03,87.17,53830.0,84.8058,84.8447,84.6793,84.8155,53830.0
2023-08-01 10:10:00,87.18,87.19,87.01,87.16,36653.0,84.8253,84.835,84.6599,84.8058,36653.0
2023-08-01 10:20:00,87.16,87.2,87.01,87.07,47010.0,84.8058,84.8447,84.6599,84.7182,47010.0
2023-08-01 10:30:00,87.06,87.16,87.0,87.11,49217.0,84.7085,84.8058,84.6501,84.7572,49217.0
2023-08-01 10:40:00,87.12,87.14,86.98,87.11,37528.0,84.7669,84.7863,84.6307,84.7572,37528.0
2023-08-01 10:50:00,87.1,87.15,86.99,87.04,35954.0,84.7474,84.7961,84.6404,84.689,35954.0
2023-08-01 11:00:00,87.05,87.06,86.88,86.88,25206.0,84.6988,84.7085,84.5334,84.5334,25206.0
2023-08-01 11:10:00,86.88,86.9,86.81,86.81,21517.0,84.5334,84.5528,84.4653,84.4653,21517.0
2023-08-01 11:20:00,86.8,86.82,86.74,86.75,49866.0,84.4555,84.475,84.3971,84.4069,49866.0
2023-08-01 11:30:00,86.74,86.77,86.64,86.64,36148.0,84.3971,84.4263,84.2998,84.2998,36148.0
2023-08-01 11:40:00,86.62,86.66,86.55,86.66,74677.0,84.2804,84.3193,84.2123,84.3193,74677.0
2023-08-01 11:50:00,86.67,86.8,86.66,86.75,26887.0,84.329,84.4555,84.3193,84.4069,26887.0
2023-08-01 12:00:00,86.74,86.74,86.63,86.64,22249.0,84.3971,84.3971,84.2901,84.2998,22249.0
2023-08-01 12:10:00,86.64,86.67,86.5,86.51,38879.0,84.2998,84.329,84.1636,84.1734,38879.0
2023-08-01 12:20:00,86.51,86.72,86.5,86.72,23943.0,84.1734,84.3777,84.1636,84.3777,23943.0
2023-08-01 12:30:00,86.71,86.71,86.64,86.67,17324.0,84.368,84.368,84.2998,84.329,17324.0
2023-08-01 12:40:00,86.66,86.67,86.57,86.62,24386.0,84.3193,84.329,84.2317,84.2804,24386.0
2023-08-01 12:50:00,86.63,86.68,86.61,86.67,15660.0,84.2901,84.3388,84.2707,84.329,15660.0
2023-08-01 13:00:00,86.67,86.68,86.57,86.58,19047.0,84.329,84.3388,84.2317,84.2415,19047.0
2023-08-01 13:10:00,86.57,86.67,86.53,86.65,45886.0,84.2317,84.329,84.1928,84.3096,45886.0
2023-08-01 13:20:00,86.66,86.72,86.64,86.69,27259.0,84.3193,84.3777,84.2998,84.3485,27259.0
2023-08-01 13:30:00,86.69,86.74,86.66,86.72,27916.0,84.3485,84.3971,84.3193,84.3777,27916.0
2023-08-01 13:40:00,86.72,86.76,86.65,86.66,19561.0,84.3777,84.4166,84.3096,84.3193,19561.0
2023-08-01 13:50:00,86.66,86.71,86.63,86.7,15944.0,84.3193,84.368,84.2901,84.3582,15944.0
2023-08-01 14:00:00,86.7,86.75,86.63,86.64,26873.0,84.3582,84.4069,84.2901,84.2998,26873.0
2023-08-01 14:10:00,86.64,86.71,86.55,86.67,24650.0,84.2998,84.368,84.2123,84.329,24650.0
2023-08-01 14:20:00,86.66,86.71,86.61,86.64,26862.0,84.3193,84.368,84.2707,84.2998,26862.0
2023-08-01 14:30:00,86.65,86.67,86.62,86.67,28580.0,84.3096,84.329,84.2804,84.329,28580.0
2023-08-01 14:40:00,86.67,86.72,86.64,86.7,21841.0,84.329,84.3777,84.2998,84.3582,21841.0
2023-08-01 14:50:00,86.7,86.77,86.7,86.73,28430.0,84.3582,84.4263,84.3582,84.3874,28430.0
2023-08-01 15:00:00,86.73,86.83,86.62,86.71,480342.0,84.3874,84.4847,84.2804,84.368,480342.0
2023-08-01 15:10:00,86.72,86.73,86.61,86.72,29930.0,84.3777,84.3874,84.2707,84.3777,29930.0
2023-08-01 15:20:00,86.71,86.72,86.51,86.52,104480.0,84.368,84.3777,84.1734,84.1831,104480.0
2023-08-01 15:30:00,86.51,86.56,86.29,86.33,94106.0,84.1734,84.222,83.9593,83.9982,94106.0
2023-08-01 15:40:00,86.32,86.35,86.22,86.33,197260.0,83.9885,84.0177,83.8912,83.9982,197260.0
2023-08-01 15:50:00,86.34,86.46,86.3,86.37,331004.0,84.0079,84.1247,83.969,84.0371,331004.0
2023-08-02 09:30:00,86.32,86.74,86.24,86.74,122989.0,83.9885,84.3971,83.9106,84.3971,122989.0
2023-08-02 09:40:00,86.76,86.88,86.42,86.43,53637.0,84.4166,84.5334,84.0858,84.0955,53637.0
2023-08-02 09:50:00,86.37,86.39,86.12,86.35,26150.0,84.0371,84.0566,83.7939,84.0177,26150.0
2023-08-02 10:00:00,86.41,86.45,86.13,86.17,29015.0,84.0761,84.115,83.8036,83.8425,29015.0
2023-08-02 10:10:00,86.16,86.2,86.01,86.09,52780.0,83.8328,83.8717,83.6869,83.7647,52780.0
2023-08-02 10:20:00,86.08,86.15,86.0,86.03,37438.0,83.755,83.8231,83.6771,83.7063,37438.0
2023-08-02 10:30:00,86.02,86.11,86.02,86.11,29793.0,83.6966,83.7842,83.6966,83.7842,29793.0
2023-08-02 10:40:00,86.16,86.25,86.15,86.2,22989.0,83.8328,83.9204,83.8231,83.8717,22989.0
2023-08-02 10:50:00,86.2,86.39,86.2,86.33,32293.0,83.8717,84.0566,83.8717,83.9982,32293.0
2023-08-02 11:00:00,86.33,86.43,86.29,86.36,25547.0,83.9982,84.0955,83.9593,84.0274,25547.0
2023-08-02 11:10:00,86.37,86.39,86.25,86.3,18286.0,84.0371,84.0566,83.9204,83.969,18286.0
2023-08-02 11:20:00,86.31,86.54,86.31,86.53,41792.0,83.9788,84.2025,83.9788,84.1928,41792.0
2023-08-02 11:30:00,86.53,86.57,86.47,86.48,24622.0,84.1928,84.2317,84.1344,84.1442,24622.0
2023-08-02 11:40:00,86.48,86.5,86.4,86.47,16772.0,84.1442,84.1636,84.0663,84.1344,16772.0
2023-08-02 11:50:00,86.45,86.45,86.31,86.32,14759.0,84.115,84.115,83.9788,83.9885,14759.0
2023-08-02 12:00:00,86.33,86.47,86.26,86.47,26243.0,83.9982,84.1344,83.9301,84.1344,26243.0
2023-08-02 12:10:00,86.48,86.53,86.39,86.4,32877.0,84.1442,84.1928,84.0566,84.0663,32877.0
2023-08-02 12:20:00,86.39,86.41,86.3,86.39,23350.0,84.0566,84.0761,83.969,84.0566,23350.0
2023-08-02 12:30:00,86.38,86.4,86.25,86.35,27892.0,84.0469,84.0663,83.9204,84.0177,27892.0
2023-08-02 12:40:00,86.33,86.33,86.18,86.18,12453.0,83.9982,83.9982,83.8523,83.8523,12453.0
2023-08-02 12:50:00,86.19,86.22,86.14,86.2,13488.0,83.862,83.8912,83.8133,83.8717,13488.0
2023-08-02 13:00:00,86.21,86.23,86.13,86.15,30754.0,83.8815,83.9009,83.8036,83.8231,30754.0
2023-08-02 13:10:00,86.15,86.18,86.07,86.18,30750.0,83.8231,83.8523,83.7452,83.8523,30750.0
2023-08-02 13:20:00,86.19,86.19,86.09,86.14,18532.0,83.862,83.862,83.7647,83.8133,18532.0
2023-08-02 13:30:00,86.14,86.21,86.12,86.15,20917.0,83.8133,83.8815,83.7939,83.8231,20917.0
2023-08-02 13:40:00,86.15,86.18,86.1,86.14,31573.0,83.8231,83.8523,83.7744,83.8133,31573.0
2023-08-02 13:50:00,86.13,86.18,86.12,86.16,24125.0,83.8036,83.8523,83.7939,83.8328,24125.0
2023-08-02 14:00:00,86.16,86.17,85.92,85.93,28750.0,83.8328,83.8425,83.5993,83.609,28750.0
2023-08-02 14:10:00,85.94,86.03,85.88,85.98,19575.0,83.6188,83.7063,83.5604,83.6577,19575.0
2023-08-02 14:20:00,85.97,85.97,85.82,85.87,24513.0,83.6479,83.6479,83.502,83.5506,24513.0
2023-08-02 14:30:00,85.89,85.89,85.74,85.78,24637.0,83.5701,83.5701,83.4242,83.4631,24637.0
2023-08-02 14:40:00,85.78,85.79,85.66,85.72,17391.0,83.4631,83.4728,83.3463,83.4047,17391.0
2023-08-02 14:50:00,85.72,85.72,85.65,85.69,17779.0,83.4047,83.4047,83.3366,83.3755,17779.0
2023-08-02 15:00:00,85.7,85.76,85.68,85.73,23060.0,83.3852,83.4436,83.3658,83.4144,23060.0
2023-08-02 15:10:00,85.73,85.77,85.67,85.76,49851.0,83.4144,83.4533,83.356,83.4436,49851.0
2023-08-02 15:20:00,85.77,85.81,85.62,85.62,49219.0,83.4533,83.4923,83.3074,83.3074,49219.0
2023-08-02 15:30:00,85.63,85.68,85.55,85.67,58647.0,83.3171,83.3658,83.2393,83.356,58647.0
2023-08-02 15:40:00,85.68,85.75,85.61,85.67,88087.0,83.3658,83.4339,83.2977,83.356,88087.0
2023-08-02 15:50:00,85.67,85.75,85.57,85.63,539694.0,83.356,83.4339,83.2587,83.3171,539694.0
2023-08-03 09:30:00,85.63,85.99,85.52,85.87,93542.0,83.3171,83.6674,83.2101,83.5506,93542.0
2023-08-03 09:40:00,85.89,86.33,85.89,86.26,43680.0,83.5701,83.9982,83.5701,83.9301,43680.0
2023-08-03 09:50:00,86.25,86.37,86.09,86.13,33367.0,83.9204,84.0371,83.7647,83.8036,33367.0
2023-08-03 10:00:00,86.12,86.26,86.07,86.2,63223.0,83.7939,83.9301,83.7452,83.8717,63223.0
2023-08-03 10:10:00,86.2,86.2,86.0,86.09,32124.0,83.8717,83.8717,83.6771,83.7647,32124.0
2023-08-03 10:20:00,86.08,86.15,85.9,85.95,29096.0,83.755,83.8231,83.5798,83.6285,29096.0
2023-08-03 10:30:00,85.95,85.98,85.87,85.98,46837.0,83.6285,83.6577,83.5506,83.6577,46837.0
2023-08-03 10:40:00,85.98,86.15,85.96,86.03,109577.0,83.6577,83.8231,83.6382,83.7063,109577.0
2023-08-03 10:50:00,86.02,86.05,85.89,85.92,37232.0,83.6966,83.7258,83.5701,83.5993,37232.0
2023-08-03 11:00:00,85.91,86.03,85.84,85.96,33896.0,83.5896,83.7063,83.5215,83.6382,33896.0
2023-08-03 11:10:00,85.97,86.06,85.94,85.97,33998.0,83.6479,83.7355,83.6188,83.6479,33998.0
2023-08-03 11:20:00,85.97,86.2,85.97,86.19,17354.0,83.6479,83.8717,83.6479,83.862,17354.0
2023-08-03 11:30:00,86.19,86.21,86.08,86.08,17181.0,83.862,83.8815,83.755,83.755,17181.0
2023-08-03 11:40:00,86.09,86.12,86.04,86.12,20200.0,83.7647,83.7939,83.7161,83.7939,20200.0
2023-08-03 11:50:00,86.15,86.19,86.12,86.13,19089.0,83.8231,83.862,83.7939,83.8036,19089.0
2023-08-03 12:00:00,86.12,86.19,86.06,86.19,30064.0,83.7939,83.862,83.7355,83.862,30064.0
2023-08-03 12:10:00,86.19,86.25,86.12,86.16,23362.0,83.862,83.9204,83.7939,83.8328,23362.0
2023-08-03 12:20:00,86.17,86.17,86.06,86.07,18242.0,83.8425,83.8425,83.7355,83.7452,18242.0
2023-08-03 12:30:00,86.08,86.12,86.01,86.09,13484.0,83.755,83.7939,83.6869,83.7647,13484.0
2023-08-03 12:40:00,86.09,86.44,86.09,86.27,57820.0,83.7647,84.1052,83.7647,83.9398,57820.0
2023-08-03 12:50:00,86.27,86.38,86.25,86.32,21940.0,83.9398,84.0469,83.9204,83.9885,21940.0
2023-08-03 13:00:00,86.31,86.49,86.31,86.43,53439.0,83.9788,84.1539,83.9788,84.0955,53439.0
2023-08-03 13:10:00,86.44,86.5,86.4,86.4,18392.0,84.1052,84.1636,84.0663,84.0663,18392.0
2023-08-03 13:20:00,86.4,86.65,86.38,86.6,37025.0,84.0663,84.3096,84.0469,84.2609,37025.0
2023-08-03 13:30:00,86.61,86.67,86.52,86.65,35048.0,84.2707,84.329,84.1831,84.3096,35048.0
2023-08-03 13:40:00,86.64,86.64,86.51,86.54,26538.0,84.2998,84.2998,84.1734,84.2025,26538.0
2023-08-03 13:50:00,86.53,86.54,86.41,86.44,78617.0,84.1928,84.2025,84.0761,84.1052,78617.0
2023-08-03 14:00:00,86.45,86.5,86.4,86.45,13226.0,84.115,84.1636,84.0663,84.115,13226.0
2023-08-03 14:10:00,86.45,86.47,86.32,86.47,19583.0,84.115,84.1344,83.9885,84.1344,19583.0
2023-08-03 14:20:00,86.47,86.51,86.44,86.49,21281.0,84.1344,84.1734,84.1052,84.1539,21281.0
2023-08-03 14:30:00,86.5,86.5,86.28,86.35,16316.0,84.1636,84.1636,83.9496,84.0177,16316.0
2023-08-03 14:40:00,86.36,86.36,86.21,86.22,17740.0,84.0274,84.0274,83.8815,83.8912,17740.0
2023-08-03 14:50:00,86.23,86.29,86.2,86.26,17372.0,83.9009,83.9593,83.8717,83.9301,17372.0
2023-08-03 15:00:00,86.26,86.29,86.16,86.2,26182.0,83.9301,83.9593,83.8328,83.8717,26182.0
2023-08-03 15:10:00,86.2,86.22,86.08,86.22,25763.0,83.8717,83.8912,83.755,83.8912,25763.0
2023-08-03 15:20:00,86.21,86.21,86.09,86.11,35848.0,83.8815,83.8815,83.7647,83.7842,35848.0
2023-08-03 15:30:00,86.1,86.21,86.07,86.1,77289.0,83.7744,83.8815,83.7452,83.7744,77289.0
2023-08-03 15:40:00,86.1,86.19,86.06,86.07,94368.0,83.7744,83.862,83.7355,83.7452,94368.0
2023-08-03 15:50:00,86.06,86.13,86.01,86.01,292193.0,83.7355,83.8036,83.6869,83.6869,292193.0
2023-08-04 09:30:00,86.56,86.62,86.1,86.17,59621.0,84.222,84.2804,83.7744,83.8425,59621.0
2023-08-04 09:40:00,86.24,86.43,86.22,86.39,31196.0,83.9106,84.0955,83.8912,84.0566,31196.0
2023-08-04 09:50:00,86.39,86.39,86.07,86.16,31122.0,84.0566,84.0566,83.7452,83.8328,31122.0
2023-08-04 10:00:00,86.17,86.21,85.94,85.96,50361.0,83.8425,83.8815,83.6188,83.6382,50361.0
2023-08-04 10:10:00,85.96,86.02,85.82,85.89,28663.0,83.6382,83.6966,83.502,83.5701,28663.0
2023-08-04 10:20:00,85.9,86.04,85.87,86.04,20964.0,83.5798,83.7161,83.5506,83.7161,20964.0
2023-08-04 10:30:00,86.05,86.12,85.95,85.95,21785.0,83.7258,83.7939,83.6285,83.6285,21785.0
2023-08-04 10:40:00,85.97,86.17,85.96,86.16,26853.0,83.6479,83.8425,83.6382,83.8328,26853.0
2023-08-04 10:50:00,86.16,86.16,86.06,86.11,49999.0,83.8328,83.8328,83.7355,83.7842,49999.0
2023-08-04 11:00:00,86.11,86.11,85.95,85.96,33002.0,83.7842,83.7842,83.6285,83.6382,33002.0
2023-08-04 11:10:00,85.97,86.06,85.96,86.04,14760.0,83.6479,83.7355,83.6382,83.7161,14760.0
2023-08-04 11:20:00,86.05,86.12,86.04,86.09,21144.0,83.7258,83.7939,83.7161,83.7647,21144.0
2023-08-04 11:30:00,86.09,86.11,86.02,86.03,24482.0,83.7647,83.7842,83.6966,83.7063,24482.0
2023-08-04 11:40:00,86.02,86.15,86.01,86.14,32422.0,83.6966,83.8231,83.6869,83.8133,32422.0
2023-08-04 11:50:00,86.15,86.19,86.06,86.19,28869.0,83.8231,83.862,83.7355,83.862,28869.0
2023-08-04 12:00:00,86.19,86.26,86.15,86.21,12757.0,83.862,83.9301,83.8231,83.8815,12757.0
2023-08-04 12:10:00,86.2,86.21,86.11,86.19,15541.0,83.8717,83.8815,83.7842,83.862,15541.0
2023-08-04 12:20:00,86.19,86.21,86.07,86.21,18123.0,83.862,83.8815,83.7452,83.8815,18123.0
2023-08-04 12:30:00,86.21,86.26,86.15,86.2,14320.0,83.8815,83.9301,83.8231,83.8717,14320.0
2023-08-04 12:40:00,86.21,86.33,86.19,86.32,10174.0,83.8815,83.9982,83.862,83.9885,10174.0
2023-08-04 12:50:00,86.31,86.33,86.28,86.31,7779.0,83.9788,83.9982,83.9496,83.9788,7779.0
2023-08-04 13:00:00,86.32,86.32,86.2,86.22,14412.0,83.9885,83.9885,83.8717,83.8912,14412.0
2023-08-04 13:10:00,86.22,86.22,86.15,86.18,9706.0,83.8912,83.8912,83.8231,83.8523,9706.0
2023-08-04 13:20:00,86.19,86.23,86.09,86.13,21569.0,83.862,83.9009,83.7647,83.8036,21569.0
2023-08-04 13:30:00,86.12,86.16,86.04,86.06,16931.0,83.7939,83.8328,83.7161,83.7355,16931.0
2023-08-04 13:40:00,86.06,86.13,86.05,86.11,12004.0,83.7355,83.8036,83.7258,83.7842,12004.0
2023-08-04 13:50:00,86.12,86.12,85.97,85.97,19515.0,83.7939,83.7939,83.6479,83.6479,19515.0
2023-08-04 14:00:00,85.93,85.93,85.72,85.73,32056.0,83.609,83.609,83.4047,83.4144,32056.0
2023-08-04 14:10:00,85.71,85.82,85.63,85.65,18219.0,83.395,83.502,83.3171,83.3366,18219.0
2023-08-04 14:20:00,85.67,85.67,85.45,85.51,32002.0,83.356,83.356,83.142,83.2004,32002.0
2023-08-04 14:30:00,85.5,85.54,85.42,85.42,24278.0,83.1906,83.2296,83.1128,83.1128,24278.0
2023-08-04 14:40:00,85.42,85.47,85.36,85.39,20308.0,83.1128,83.1614,83.0544,83.0836,20308.0
2023-08-04 14:50:00,85.4,85.54,85.37,85.47,28367.0,83.0933,83.2296,83.0641,83.1614,28367.0
2023-08-04 15:00:00,85.47,85.5,85.35,85.36,21748.0,83.1614,83.1906,83.0447,83.0544,21748.0
2023-08-04 15:10:00,85.37,85.54,85.37,85.52,23692.0,83.0641,83.2296,83.0641,83.2101,23692.0
2023-08-04 15:20:00,85.51,85.52,85.35,85.45,41603.0,83.2004,83.2101,83.0447,83.142,41603.0
2023-08-04 15:30:00,85.46,85.52,85.34,85.37,46801.0,83.1517,83.2101,83.035,83.0641,46801.0
2023-08-04 15:40:00,85.37,85.42,85.3,85.41,78537.0,83.0641,83.1128,82.996,83.1031,78537.0
2023-08-04 15:50:00,85.4,85.47,85.27,85.46,253424.0,83.0933,83.1614,82.9668,83.1517,253424.0
2023-08-07 09:30:00,86.0,86.6,86.0,86.18,84841.0,83.6771,84.2609,83.6771,83.8523,84841.0
2023-08-07 09:40:00,86.22,86.22,85.89,86.07,37855.0,83.8912,83.8912,83.5701,83.7452,37855.0
2023-08-07 09:50:00,86.06,86.24,85.99,86.19,64885.0,83.7355,83.9106,83.6674,83.862,64885.0
2023-08-07 10:00:00,86.17,86.37,86.15,86.33,33265.0,83.8425,84.0371,83.8231,83.9982,33265.0
2023-08-07 10:10:00,86.32,86.37,86.23,86.26,28298.0,83.9885,84.0371,83.9009,83.9301,28298.0
2023-08-07 10:20:00,86.24,86.34,86.21,86.25,26670.0,83.9106,84.0079,83.8815,83.9204,26670.0
2023-08-07 10:30:00,86.25,86.33,86.2,86.29,29376.0,83.9204,83.9982,83.8717,83.9593,29376.0
2023-08-07 10:40:00,86.31,86.38,86.29,86.37,25135.0,83.9788,84.0469,83.9593,84.0371,25135.0
2023-08-07 10:50:00,86.37,86.44,86.31,86.35,26082.0,84.0371,84.1052,83.9788,84.0177,26082.0
2023-08-07 11:00:00,86.33,86.34,86.15,86.22,12503.0,83.9982,84.0079,83.8231,83.8912,12503.0
2023-08-07 11:10:00,86.27,86.34,86.25,86.26,15228.0,83.9398,84.0079,83.9204,83.9301,15228.0
2023-08-07 11:20:00,86.24,86.35,86.23,86.34,13863.0,83.9106,84.0177,83.9009,84.0079,13863.0
2023-08-07 11:30:00,86.35,86.4,86.32,86.34,21926.0,84.0177,84.0663,83.9885,84.0079,21926.0
2023-08-07 11:40:00,86.36,86.38,86.23,86.23,21203.0,84.0274,84.0469,83.9009,83.9009,21203.0
2023-08-07 11:50:00,86.25,86.43,86.24,86.38,21321.0,83.9204,84.0955,83.9106,84.0469,21321.0
2023-08-07 12:00:00,86.41,86.49,86.36,86.48,41567.0,84.0761,84.1539,84.0274,84.1442,41567.0
2023-08-07 12:10:00,86.48,86.51,86.4,86.4,18268.0,84.1442,84.1734,84.0663,84.0663,18268.0
2023-08-07 12:20:00,86.39,86.39,86.29,86.33,10171.0,84.0566,84.0566,83.9593,83.9982,10171.0
2023-08-07 12:30:00,86.33,86.33,86.28,86.3,11388.0,83.9982,83.9982,83.9496,83.969,11388.0
2023-08-07 12:40:00,86.31,86.34,86.28,86.32,11296.0,83.9788,84.0079,83.9496,83.9885,11296.0
2023-08-07 12:50:00,86.32,86.39,86.3,86.34,18493.0,83.9885,84.0566,83.969,84.0079,18493.0
2023-08-07 13:00:00,86.35,86.48,86.31,86.47,25377.0,84.0177,84.1442,83.9788,84.1344,25377.0
2023-08-07 13:10:00,86.48,86.5,86.36,86.37,30443.0,84.1442,84.1636,84.0274,84.0371,30443.0
2023-08-07 13:20:00,86.35,86.4,86.26,86.29,17174.0,84.0177,84.0663,83.9301,83.9593,17174.0
2023-08-07 13:30:00,86.29,86.44,86.26,86.42,77572.0,83.9593,84.1052,83.9301,84.0858,77572.0
2023-08-07 13:40:00,86.45,86.51,86.37,86.43,20562.0,84.115,84.1734,84.0371,84.0955,20562.0
2023-08-07 13:50:00,86.43,86.47,86.39,86.41,26255.0,84.0955,84.1344,84.0566,84.0761,26255.0
2023-08-07 14:00:00,86.4,86.5,86.4,86.49,27211.0,84.0663,84.1636,84.0663,84.1539,27211.0
2023-08-07 14:10:00,86.48,86.48,86.42,86.43,24627.0,84.1442,84.1442,84.0858,84.0955,24627.0
2023-08-07 14:20:00,86.43,86.44,86.29,86.29,35227.0,84.0955,84.1052,83.9593,83.9593,35227.0
2023-08-07 14:30:00,86.3,86.42,86.29,86.33,47169.0,83.969,84.0858,83.9593,83.9982,47169.0
2023-08-07 14:40:00,86.34,86.43,86.31,86.38,29822.0,84.0079,84.0955,83.9788,84.0469,29822.0
2023-08-07 14:50:00,86.38,86.44,86.32,86.4,36969.0,84.0469,84.1052,83.9885,84.0663,36969.0
2023-08-07 15:00:00,86.4,86.49,86.38,86.39,63549.0,84.0663,84.1539,84.0469,84.0566,63549.0
2023-08-07 15:10:00,86.4,86.45,86.26,86.3,46849.0,84.0663,84.115,83.9301,83.969,46849.0
2023-08-07 15:20:00,86.3,86.34,86.21,86.23,25654.0,83.969,84.0079,83.8815,83.9009,25654.0
2023-08-07 15:30:00,86.22,86.23,86.01,86.02,74047.0,83.8912,83.9009,83.6869,83.6966,74047.0
2023-08-07 15:40:00,86.02,86.14,86.01,86.08,76584.0,83.6966,83.8133,83.6869,83.755,76584.0
2023-08-07 15:50:00,86.09,86.34,86.05,86.3,328703.0,83.7647,84.0079,83.7258,83.969,328703.0
2023-08-08 09:30:00,86.29,86.36,85.97,86.09,73839.0,83.9593,84.0274,83.6479,83.7647,73839.0
2023-08-08 09:40:00,86.1,86.14,85.68,85.71,39114.0,83.7744,83.8133,83.3658,83.395,39114.0
2023-08-08 09:50:00,85.72,85.76,85.53,85.56,24553.0,83.4047,83.4436,83.2198,83.249,24553.0
2023-08-08 10:00:00,85.59,85.82,85.58,85.76,30854.0,83.2782,83.502,83.2685,83.4436,30854.0
2023-08-08 10:10:00,85.78,85.78,85.39,85.48,31961.0,83.4631,83.4631,83.0836,83.1712,31961.0
2023-08-08 10:20:00,85.48,85.61,85.42,85.45,20041.0,83.1712,83.2977,83.1128,83.142,20041.0
2023-08-08 10:30:00,85.45,85.51,85.37,85.5,43954.0,83.142,83.2004,83.0641,83.1906,43954.0
2023-08-08 10:40:00,85.49,85.56,85.44,85.5,19830.0,83.1809,83.249,83.1323,83.1906,19830.0
2023-08-08 10:50:00,85.55,85.61,85.38,85.43,33953.0,83.2393,83.2977,83.0739,83.1225,33953.0
2023-08-08 11:00:00,85.42,85.53,85.35,85.52,19074.0,83.1128,83.2198,83.0447,83.2101,19074.0
2023-08-08 11:10:00,85.53,85.57,85.47,85.57,20450.0,83.2198,83.2587,83.1614,83.2587,20450.0
2023-08-08 11:20:00,85.6,85.67,85.59,85.64,16471.0,83.2879,83.356,83.2782,83.3269,16471.0
2023-08-08 11:30:00,85.63,85.63,85.47,85.53,14888.0,83.3171,83.3171,83.1614,83.2198,14888.0
2023-08-08 11:40:00,85.54,85.68,85.5,85.6,21477.0,83.2296,83.3658,83.1906,83.2879,21477.0
2023-08-08 11:50:00,85.59,85.64,85.55,85.64,11159.0,83.2782,83.3269,83.2393,83.3269,11159.0
2023-08-08 12:00:00,85.64,85.81,85.63,85.75,16607.0,83.3269,83.4923,83.3171,83.4339,16607.0
2023-08-08 12:10:00,85.75,85.77,85.71,85.73,18275.0,83.4339,83.4533,83.395,83.4144,18275.0
2023-08-08 12:20:00,85.73,85.81,85.64,85.77,41846.0,83.4144,83.4923,83.3269,83.4533,41846.0
2023-08-08 12:30:00,85.78,85.84,85.72,85.8,21408.0,83.4631,83.5215,83.4047,83.4825,21408.0
2023-08-08 12:40:00,85.8,85.89,85.78,85.83,50812.0,83.4825,83.5701,83.4631,83.5117,50812.0
2023-08-08 12:50:00,85.82,85.88,85.77,85.87,31945.0,83.502,83.5604,83.4533,83.5506,31945.0
2023-08-08 13:00:00,85.87,85.92,85.84,85.91,36994.0,83.5506,83.5993,83.5215,83.5896,36994.0
2023-08-08 13:10:00,85.91,86.1,85.86,86.02,40024.0,83.5896,83.7744,83.5409,83.6966,40024.0
2023-08-08 13:20:00,86.01,86.02,85.86,85.91,14187.0,83.6869,83.6966,83.5409,83.5896,14187.0
2023-08-08 13:30:00,85.92,86.03,85.89,86.02,16521.0,83.5993,83.7063,83.5701,83.6966,16521.0
2023-08-08 13:40:00,86.04,86.07,85.97,86.06,21218.0,83.7161,83.7452,83.6479,83.7355,21218.0
2023-08-08 13:50:00,86.08,86.13,86.04,86.07,13240.0,83.755,83.8036,83.7161,83.7452,13240.0
2023-08-08 14:00:00,86.06,86.12,85.99,86.09,17320.0,83.7355,83.7939,83.6674,83.7647,17320.0
2023-08-08 14:10:00,86.11,86.17,86.08,86.13,24607.0,83.7842,83.8425,83.755,83.8036,24607.0
2023-08-08 14:20:00,86.13,86.23,86.11,86.17,17925.0,83.8036,83.9009,83.7842,83.8425,17925.0
2023-08-08 14:30:00,86.18,86.21,86.13,86.21,19752.0,83.8523,83.8815,83.8036,83.8815,19752.0
2023-08-08 14:40:00,86.2,86.24,86.15,86.2,30022.0,83.8717,83.9106,83.8231,83.8717,30022.0
2023-08-08 14:50:00,86.22,86.37,86.21,86.35,25014.0,83.8912,84.0371,83.8815,84.0177,25014.0
2023-08-08 15:00:00,86.35,86.38,86.32,86.34,33728.0,84.0177,84.0469,83.9885,84.0079,33728.0
2023-08-08 15:10:00,86.36,86.43,86.3,86.31,38985.0,84.0274,84.0955,83.969,83.9788,38985.0
2023-08-08 15:20:00,86.31,86.4,86.28,86.33,43633.0,83.9788,84.0663,83.9496,83.9982,43633.0
2023-08-08 15:30:00,86.34,86.37,86.26,86.36,42555.0,84.0079,84.0371,83.9301,84.0274,42555.0
2023-08-08 15:40:00,86.36,86.58,86.36,86.48,110738.0,84.0274,84.2415,84.0274,84.1442,110738.0
2023-08-08 15:50:00,86.47,86.61,86.42,86.58,277433.0,84.1344,84.2707,84.0858,84.2415,277433.0
2023-08-09 09:30:00,87.0,87.04,86.62,86.88,94322.0,84.9766,85.0156,84.6054,84.8594,94322.0
2023-08-09 09:40:00,86.88,86.99,86.76,86.99,47374.0,84.8594,84.9668,84.7421,84.9668,47374.0
2023-08-09 09:50:00,86.99,87.0,86.79,86.87,36105.0,84.9668,84.9766,84.7715,84.8496,36105.0
2023-08-09 10:00:00,86.89,86.98,86.77,86.79,29775.0,84.8691,84.957,84.7519,84.7715,29775.0
2023-08-09 10:10:00,86.8,86.9,86.73,86.87,42622.0,84.7812,84.8789,84.7128,84.8496,42622.0
2023-08-09 10:20:00,86.89,86.98,86.86,86.92,28810.0,84.8691,84.957,84.8398,84.8984,28810.0
2023-08-09 10:30:00,86.91,86.92,86.77,86.78,34376.0,84.8887,84.8984,84.7519,84.7617,34376.0
2023-08-09 10:40:00,86.78,87.05,86.77,87.02,37651.0,84.7617,85.0254,84.7519,84.9961,37651.0
2023-08-09 10:50:00,87.02,87.24,87.02,87.14,65308.0,84.9961,85.211,84.9961,85.1133,65308.0
2023-08-09 11:00:00,87.13,87.17,87.0,87.01,35785.0,85.1035,85.1426,84.9766,84.9863,35785.0
2023-08-09 11:10:00,87.0,87.08,86.91,86.94,31155.0,84.9766,85.0547,84.8887,84.918,31155.0
2023-08-09 11:20:00,86.94,87.01,86.85,86.89,22151.0,84.918,84.9863,84.8301,84.8691,22151.0
2023-08-09 11:30:00,86.88,86.89,86.8,86.82,28762.0,84.8594,84.8691,84.7812,84.8008,28762.0
2023-08-09 11:40:00,86.83,86.84,86.59,86.59,29122.0,84.8105,84.8203,84.5761,84.5761,29122.0
2023-08-09 11:50:00,86.59,86.6,86.32,86.39,24895.0,84.5761,84.5859,84.3124,84.3808,24895.0
2023-08-09 12:00:00,86.38,86.58,86.35,86.56,21184.0,84.371,84.5663,84.3417,84.5468,21184.0
2023-08-09 12:10:00,86.55,86.57,86.41,86.5,33707.0,84.537,84.5566,84.4003,84.4882,33707.0
2023-08-09 12:20:00,86.49,86.62,86.43,86.58,24881.0,84.4784,84.6054,84.4198,84.5663,24881.0
2023-08-09 12:30:00,86.58,86.63,86.52,86.56,25225.0,84.5663,84.6152,84.5077,84.5468,25225.0
2023-08-09 12:40:00,86.56,86.6,86.52,86.58,25204.0,84.5468,84.5859,84.5077,84.5663,25204.0
2023-08-09 12:50:00,86.58,86.62,86.52,86.55,29639.0,84.5663,84.6054,84.5077,84.537,29639.0
2023-08-09 13:00:00,86.55,86.64,86.51,86.59,23394.0,84.537,84.6249,84.498,84.5761,23394.0
2023-08-09 13:10:00,86.59,86.6,86.55,86.58,18062.0,84.5761,84.5859,84.537,84.5663,18062.0
2023-08-09 13:20:00,86.58,86.59,86.43,86.54,76302.0,84.5663,84.5761,84.4198,84.5273,76302.0
2023-08-09 13:30:00,86.55,86.6,86.53,86.56,50587.0,84.537,84.5859,84.5175,84.5468,50587.0
2023-08-09 13:40:00,86.56,86.59,86.49,86.49,31522.0,84.5468,84.5761,84.4784,84.4784,31522.0
2023-08-09 13:50:00,86.5,86.72,86.49,86.65,40518.0,84.4882,84.7031,84.4784,84.6347,40518.0
2023-08-09 14:00:00,86.65,86.74,86.62,86.74,34309.0,84.6347,84.7226,84.6054,84.7226,34309.0
2023-08-09 14:10:00,86.74,86.75,86.69,86.74,31412.0,84.7226,84.7324,84.6738,84.7226,31412.0
2023-08-09 14:20:00,86.73,86.83,86.72,86.83,31381.0,84.7128,84.8105,84.7031,84.8105,31381.0
2023-08-09 14:30:00,86.84,86.89,86.79,86.89,19813.0,84.8203,84.8691,84.7715,84.8691,19813.0
2023-08-09 14:40:00,86.9,86.94,86.83,86.92,97905.0,84.8789,84.918,84.8105,84.8984,97905.0
2023-08-09 14:50:00,86.92,86.92,86.81,86.81,34877.0,84.8984,84.8984,84.791,84.791,34877.0
2023-08-09 15:00:00,86.81,86.87,86.78,86.83,59515.0,84.791,84.8496,84.7617,84.8105,59515.0
2023-08-09 15:10:00,86.82,86.86,86.77,86.78,40167.0,84.8008,84.8398,84.7519,84.7617,40167.0
2023-08-09 15:20:00,86.78,86.85,86.6,86.78,1391465.0,84.7617,84.8301,84.5859,84.7617,1391465.0
2023-08-09 15:30:00,86.77,86.77,86.55,86.58,73053.0,84.7519,84.7519,84.537,84.5663,73053.0
2023-08-09 15:40:00,86.58,86.58,86.29,86.33,109856.0,84.5663,84.5663,84.2831,84.3221,109856.0
2023-08-09 15:50:00,86.32,86.47,86.17,86.21,397723.0,84.3124,84.4589,84.1659,84.2049,397723.0
2023-08-10 09:30:00,86.75,87.48,86.59,87.27,106934.0,84.7324,85.4454,84.5761,85.2403,106934.0
2023-08-10 09:40:00,87.25,87.52,87.17,87.46,57315.0,85.2208,85.4845,85.1426,85.4259,57315.0
2023-08-10 09:50:00,87.47,87.54,87.25,87.47,90188.0,85.4356,85.504,85.2208,85.4356,90188.0
2023-08-10 10:00:00,87.48,87.81,87.47,87.75,129087.0,85.4454,85.7677,85.4356,85.7091,129087.0
2023-08-10 10:10:00,87.77,87.77,87.52,87.53,97586.0,85.7287,85.7287,85.4845,85.4942,97586.0
2023-08-10 10:20:00,87.52,87.57,87.43,87.55,66901.0,85.4845,85.5333,85.3966,85.5138,66901.0
2023-08-10 10:30:00,87.55,87.65,87.44,87.47,51189.0,85.5138,85.6114,85.4063,85.4356,51189.0
2023-08-10 10:40:00,87.46,87.46,87.17,87.31,90520.0,85.4259,85.4259,85.1426,85.2794,90520.0
2023-08-10 10:50:00,87.3,87.46,87.25,87.4,61669.0,85.2696,85.4259,85.2208,85.3673,61669.0
2023-08-10 11:00:00,87.4,87.41,87.28,87.31,77437.0,85.3673,85.377,85.2501,85.2794,77437.0
2023-08-10 11:10:00,87.31,87.36,87.22,87.24,26577.0,85.2794,85.3282,85.1915,85.211,26577.0
2023-08-10 11:20:00,87.25,87.25,87.15,87.2,45905.0,85.2208,85.2208,85.1231,85.1719,45905.0
2023-08-10 11:30:00,87.2,87.38,87.17,87.33,31104.0,85.1719,85.3477,85.1426,85.2989,31104.0
2023-08-10 11:40:00,87.31,87.34,87.02,87.02,120307.0,85.2794,85.3087,84.9961,84.9961,120307.0
2023-08-10 11:50:00,87.01,87.02,86.83,86.95,45747.0,84.9863,84.9961,84.8105,84.9277,45747.0
2023-08-10 12:00:00,86.95,86.96,86.78,86.78,32062.0,84.9277,84.9375,84.7617,84.7617,32062.0
2023-08-10 12:10:00,86.79,86.86,86.72,86.79,63487.0,84.7715,84.8398,84.7031,84.7715,63487.0
2023-08-10 12:20:00,86.79,86.82,86.52,86.64,51668.0,84.7715,84.8008,84.5077,84.6249,51668.0
2023-08-10 12:30:00,86.65,86.74,86.61,86.73,41186.0,84.6347,84.7226,84.5956,84.7128,41186.0
2023-08-10 12:40:00,86.71,86.75,86.64,86.71,38429.0,84.6933,84.7324,84.6249,84.6933,38429.0
2023-08-10 12:50:00,86.72,86.76,86.47,86.53,48635.0,84.7031,84.7421,84.4589,84.5175,48635.0
2023-08-10 13:00:00,86.55,86.65,86.51,86.61,48835.0,84.537,84.6347,84.498,84.5956,48835.0
2023-08-10 13:10:00,86.6,86.64,86.54,86.55,30677.0,84.5859,84.6249,84.5273,84.537,30677.0
2023-08-10 13:20:00,86.53,86.56,86.45,86.5,35140.0,84.5175,84.5468,84.4394,84.4882,35140.0
2023-08-10 13:30:00,86.49,86.57,86.44,86.54,24442.0,84.4784,84.5566,84.4296,84.5273,24442.0
2023-08-10 13:40:00,86.54,86.65,86.41,86.62,29574.0,84.5273,84.6347,84.4003,84.6054,29574.0
2023-08-10 13:50:00,86.62,86.65,86.4,86.48,26453.0,84.6054,84.6347,84.3905,84.4687,26453.0
2023-08-10 14:00:00,86.5,86.7,86.48,86.67,29789.0,84.4882,84.6835,84.4687,84.6542,29789.0
2023-08-10 14:10:00,86.67,86.84,86.67,86.72,31160.0,84.6542,84.8203,84.6542,84.7031,31160.0
2023-08-10 14:20:00,86.72,86.77,86.66,86.7,27370.0,84.7031,84.7519,84.6445,84.6835,27370.0
2023-08-10 14:30:00,86.71,86.72,86.39,86.47,55748.0,84.6933,84.7031,84.3808,84.4589,55748.0
2023-08-10 14:40:00,86.48,86.56,86.4,86.52,43549.0,84.4687,84.5468,84.3905,84.5077,43549.0
2023-08-10 14:50:00,86.52,86.58,86.47,86.54,170946.0,84.5077,84.5663,84.4589,84.5273,170946.0
2023-08-10 15:00:00,86.54,86.58,86.43,86.48,70871.0,84.5273,84.5663,84.4198,84.4687,70871.0
2023-08-10 15:10:00,86.49,86.57,86.44,86.47,142038.0,84.4784,84.5566,84.4296,84.4589,142038.0
2023-08-10 15:20:00,86.46,86.51,86.33,86.39,86301.0,84.4491,84.498,84.3221,84.3808,86301.0
2023-08-10 15:30:00,86.38,86.39,86.25,86.27,126177.0,84.371,84.3808,84.244,84.2635,126177.0
2023-08-10 15:40:00,86.26,86.34,86.16,86.31,153888.0,84.2538,84.3319,84.1561,84.3026,153888.0
2023-08-10 15:50:00,86.31,86.37,86.15,86.19,645243.0,84.3026,84.3612,84.1463,84.1854,645243.0
2023-08-11 09:30:00,85.92,86.15,85.66,86.07,114205.0,83.9217,84.1463,83.6677,84.0682,114205.0
2023-08-11 09:40:00,86.08,86.11,85.84,85.95,69778.0,84.078,84.1073,83.8435,83.951,69778.0
2023-08-11 09:50:00,85.95,86.0,85.87,85.99,49334.0,83.951,83.9998,83.8728,83.9901,49334.0
2023-08-11 10:00:00,86.01,86.14,85.96,86.02,53972.0,84.0096,84.1366,83.9608,84.0194,53972.0
2023-08-11 10:10:00,86.02,86.25,85.99,86.25,51721.0,84.0194,84.244,83.9901,84.244,51721.0
2023-08-11 10:20:00,86.23,86.35,86.23,86.3,59775.0,84.2245,84.3417,84.2245,84.2928,59775.0
2023-08-11 10:30:00,86.3,86.44,86.2,86.44,37730.0,84.2928,84.4296,84.1952,84.4296,37730.0
2023-08-11 10:40:00,86.43,86.46,86.31,86.31,33858.0,84.4198,84.4491,84.3026,84.3026,33858.0
2023-08-11 10:50:00,86.31,86.31,86.16,86.26,26413.0,84.3026,84.3026,84.1561,84.2538,26413.0
2023-08-11 11:00:00,86.31,86.45,86.3,86.38,23092.0,84.3026,84.4394,84.2928,84.371,23092.0
2023-08-11 11:10:00,86.39,86.41,86.25,86.29,36045.0,84.3808,84.4003,84.244,84.2831,36045.0
2023-08-11 11:20:00,86.29,86.45,86.27,86.39,23382.0,84.2831,84.4394,84.2635,84.3808,23382.0
2023-08-11 11:30:00,86.38,86.53,86.35,86.49,29486.0,84.371,84.5175,84.3417,84.4784,29486.0
2023-08-11 11:40:00,86.48,86.55,86.43,86.48,29694.0,84.4687,84.537,84.4198,84.4687,29694.0
2023-08-11 11:50:00,86.47,86.62,86.46,86.58,38799.0,84.4589,84.6054,84.4491,84.5663,38799.0
2023-08-11 12:00:00,86.59,86.63,86.51,86.59,21177.0,84.5761,84.6152,84.498,84.5761,21177.0
2023-08-11 12:10:00,86.59,86.7,86.57,86.58,39277.0,84.5761,84.6835,84.5566,84.5663,39277.0
2023-08-11 12:20:00,86.57,86.58,86.47,86.51,26210.0,84.5566,84.5663,84.4589,84.498,26210.0
2023-08-11 12:30:00,86.52,86.58,86.4,86.44,39259.0,84.5077,84.5663,84.3905,84.4296,39259.0
2023-08-11 12:40:00,86.43,86.45,86.34,86.35,31219.0,84.4198,84.4394,84.3319,84.3417,31219.0
2023-08-11 12:50:00,86.31,86.34,86.22,86.26,18841.0,84.3026,84.3319,84.2147,84.2538,18841.0
2023-08-11 13:00:00,86.24,86.28,86.15,86.17,18649.0,84.2342,84.2733,84.1463,84.1659,18649.0
2023-08-11 13:10:00,86.17,86.2,86.12,86.2,19495.0,84.1659,84.1952,84.117,84.1952,19495.0
2023-08-11 13:20:00,86.23,86.28,86.17,86.25,26273.0,84.2245,84.2733,84.1659,84.244,26273.0
2023-08-11 13:30:00,86.25,86.26,86.17,86.21,24883.0,84.244,84.2538,84.1659,84.2049,24883.0
2023-08-11 13:40:00,86.22,86.22,86.04,86.06,25651.0,84.2147,84.2147,84.0389,84.0584,25651.0
2023-08-11 13:50:00,86.06,86.1,86.0,86.09,27122.0,84.0584,84.0975,83.9998,84.0877,27122.0
2023-08-11 14:00:00,86.1,86.23,86.08,86.15,21308.0,84.0975,84.2245,84.078,84.1463,21308.0
2023-08-11 14:10:00,86.17,86.2,86.13,86.18,19793.0,84.1659,84.1952,84.1268,84.1756,19793.0
2023-08-11 14:20:00,86.18,86.2,86.08,86.15,29042.0,84.1756,84.1952,84.078,84.1463,29042.0
2023-08-11 14:30:00,86.14,86.23,86.07,86.15,37726.0,84.1366,84.2245,84.0682,84.1463,37726.0
2023-08-11 14:40:00,86.15,86.18,86.08,86.18,22931.0,84.1463,84.1756,84.078,84.1756,22931.0
2023-08-11 14:50:00,86.17,86.22,86.14,86.2,28193.0,84.1659,84.2147,84.1366,84.1952,28193.0
2023-08-11 15:00:00,86.19,86.2,86.04,86.05,47854.0,84.1854,84.1952,84.0389,84.0487,47854.0
2023-08-11 15:10:00,86.04,86.1,86.0,86.0,64303.0,84.0389,84.0975,83.9998,83.9998,64303.0
2023-08-11 15:20:00,86.0,86.05,85.88,85.9,93204.0,83.9998,84.0487,83.8826,83.9022,93204.0
2023-08-11 15:30:00,85.9,85.95,85.76,85.8,126547.0,83.9022,83.951,83.7654,83.8045,126547.0
2023-08-11 15:40:00,85.8,85.9,85.75,85.77,132557.0,83.8045,83.9022,83.7556,83.7752,132557.0
2023-08-11 15:50:00,85.76,85.89,85.72,85.89,371369.0,83.7654,83.8924,83.7263,83.8924,371369.0
2023-08-14 09:30:00,86.32,87.0,86.18,86.88,205480.0,84.3124,84.9766,84.1756,84.8594,205480.0
2023-08-14 09:40:00,86.88,87.21,86.79,87.07,110040.0,84.8594,85.1817,84.7715,85.0449,110040.0
2023-08-14 09:50:00,87.07,87.1,86.94,86.98,95761.0,85.0449,85.0742,84.918,84.957,95761.0
2023-08-14 10:00:00,86.99,87.03,86.64,86.74,187278.0,84.9668,85.0059,84.6249,84.7226,187278.0
2023-08-14 10:10:00,86.74,86.87,86.71,86.77,116283.0,84.7226,84.8496,84.6933,84.7519,116283.0
2023-08-14 10:20:00,86.77,86.91,86.6,86.61,106032.0,84.7519,84.8887,84.5859,84.5956,106032.0
2023-08-14 10:30:00,86.6,86.92,86.55,86.9,116706.0,84.5859,84.8984,84.537,84.8789,116706.0
2023-08-14 10:40:00,86.88,86.89,86.74,86.83,56494.0,84.8594,84.8691,84.7226,84.8105,56494.0
2023-08-14 10:50:00,86.82,86.92,86.75,86.79,49880.0,84.8008,84.8984,84.7324,84.7715,49880.0
2023-08-14 11:00:00,86.79,86.79,86.68,86.76,49364.0,84.7715,84.7715,84.664,84.7421,49364.0
2023-08-14 11:10:00,86.77,86.78,86.59,86.59,67584.0,84.7519,84.7617,84.5761,84.5761,67584.0
2023-08-14 11:20:00,86.6,86.77,86.6,86.73,43879.0,84.5859,84.7519,84.5859,84.7128,43879.0
2023-08-14 11:30:00,86.74,86.78,86.56,86.75,233443.0,84.7226,84.7617,84.5468,84.7324,233443.0
2023-08-14 11:40:00,86.76,86.96,86.66,86.93,140871.0,84.7421,84.9375,84.6445,84.9082,140871.0
2023-08-14 11:50:00,86.93,86.94,86.74,86.8,37857.0,84.9082,84.918,84.7226,84.7812,37857.0
2023-08-14 12:00:00,86.8,86.91,86.67,86.72,121567.0,84.7812,84.8887,84.6542,84.7031,121567.0
2023-08-14 12:10:00,86.72,86.73,86.58,86.64,56639.0,84.7031,84.7128,84.5663,84.6249,56639.0
2023-08-14 12:20:00,86.63,86.64,86.29,86.33,112856.0,84.6152,84.6249,84.2831,84.3221,112856.0
2023-08-14 12:30:00,86.32,86.35,86.15,86.35,95043.0,84.3124,84.3417,84.1463,84.3417,95043.0
2023-08-14 12:40:00,86.35,86.46,86.31,86.45,53302.0,84.3417,84.4491,84.3026,84.4394,53302.0
2023-08-14 12:50:00,86.45,86.48,86.41,86.45,27966.0,84.4394,84.4687,84.4003,84.4394,27966.0
2023-08-14 13:00:00,86.44,86.53,86.39,86.52,26366.0,84.4296,84.5175,84.3808,84.5077,26366.0
2023-08-14 13:10:00,86.52,86.52,86.44,86.5,28124.0,84.5077,84.5077,84.4296,84.4882,28124.0
2023-08-14 13:20:00,86.5,86.52,86.36,86.5,105659.0,84.4882,84.5077,84.3515,84.4882,105659.0
2023-08-14 13:30:00,86.5,86.53,86.42,86.43,44115.0,84.4882,84.5175,84.4101,84.4198,44115.0
2023-08-14 13:40:00,86.44,86.6,86.44,86.56,165065.0,84.4296,84.5859,84.4296,84.5468,165065.0
2023-08-14 13:50:00,86.56,86.62,86.47,86.53,38076.0,84.5468,84.6054,84.4589,84.5175,38076.0
2023-08-14 14:00:00,86.53,86.54,86.44,86.47,35064.0,84.5175,84.5273,84.4296,84.4589,35064.0
2023-08-14 14:10:00,86.44,86.51,86.38,86.42,42017.0,84.4296,84.498,84.371,84.4101,42017.0
2023-08-14 14:20:00,86.42,86.46,86.33,86.34,37229.0,84.4101,84.4491,84.3221,84.3319,37229.0
2023-08-14 14:30:00,86.34,86.39,86.24,86.25,54972.0,84.3319,84.3808,84.2342,84.244,54972.0
2023-08-14 14:40:00,86.25,86.41,86.25,86.33,62953.0,84.244,84.4003,84.244,84.3221,62953.0
2023-08-14 14:50:00,86.32,86.39,86.26,86.28,56390.0,84.3124,84.3808,84.2538,84.2733,56390.0
2023-08-14 15:00:00,86.28,86.32,86.22,86.25,65550.0,84.2733,84.3124,84.2147,84.244,65550.0
2023-08-14 15:10:00,86.25,86.33,86.21,86.26,66324.0,84.244,84.3221,84.2049,84.2538,66324.0
2023-08-14 15:20:00,86.26,86.28,86.17,86.2,67817.0,84.2538,84.2733,84.1659,84.1952,67817.0
2023-08-14 15:30:00,86.2,86.31,86.17,86.21,132843.0,84.1952,84.3026,84.1659,84.2049,132843.0
2023-08-14 15:40:00,86.2,86.32,86.19,86.21,176681.0,84.1952,84.3124,84.1854,84.2049,176681.0
2023-08-14 15:50:00,86.22,86.24,86.11,86.21,738983.0,84.2147,84.2342,84.1073,84.2049,738983.0
2023-08-15 09:30:00,86.03,86.62,86.01,86.04,122403.0,84.0291,84.6054,84.0096,84.0389,122403.0
2023-08-15 09:40:00,86.06,86.11,85.9,85.98,110484.0,84.0584,84.1073,83.9022,83.9803,110484.0
2023-08-15 09:50:00,85.98,86.16,85.98,86.05,140447.0,83.9803,84.1561,83.9803,84.0487,140447.0
2023-08-15 10:00:00,86.03,86.17,85.85,85.9,86850.0,84.0291,84.1659,83.8533,83.9022,86850.0
2023-08-15 10:10:00,85.91,85.94,85.56,85.62,108458.0,83.9119,83.9412,83.5701,83.6287,108458.0
2023-08-15 10:20:00,85.61,85.77,85.56,85.65,199532.0,83.6189,83.7752,83.5701,83.658,199532.0
2023-08-15 10:30:00,85.65,85.8,85.44,85.79,149960.0,83.658,83.8045,83.4528,83.7947,149960.0
2023-08-15 10:40:00,85.78,85.99,85.75,85.98,76672.0,83.7849,83.9901,83.7556,83.9803,76672.0
2023-08-15 10:50:00,85.99,86.01,85.79,85.82,111712.0,83.9901,84.0096,83.7947,83.824,111712.0
2023-08-15 11:00:00,85.83,86.04,85.83,85.95,54268.0,83.8338,84.0389,83.8338,83.951,54268.0
2023-08-15 11:10:00,85.95,86.07,85.89,86.02,89289.0,83.951,84.0682,83.8924,84.0194,89289.0
2023-08-15 11:20:00,86.02,86.11,86.0,86.09,59278.0,84.0194,84.1073,83.9998,84.0877,59278.0
2023-08-15 11:30:00,86.1,86.15,85.99,86.09,133112.0,84.0975,84.1463,83.9901,84.0877,133112.0
2023-08-15 11:40:00,86.1,86.1,85.97,86.0,70721.0,84.0975,84.0975,83.9705,83.9998,70721.0
2023-08-15 11:50:00,86.01,86.03,85.92,86.0,59752.0,84.0096,84.0291,83.9217,83.9998,59752.0
2023-08-15 12:00:00,86.0,86.05,85.92,85.96,62677.0,83.9998,84.0487,83.9217,83.9608,62677.0
2023-08-15 12:10:00,85.97,86.09,85.9,86.08,74493.0,83.9705,84.0877,83.9022,84.078,74493.0
2023-08-15 12:20:00,86.09,86.09,85.97,86.06,42857.0,84.0877,84.0877,83.9705,84.0584,42857.0
2023-08-15 12:30:00,86.06,86.11,85.97,86.01,36396.0,84.0584,84.1073,83.9705,84.0096,36396.0
2023-08-15 12:40:00,86.01,86.03,85.8,85.86,68787.0,84.0096,84.0291,83.8045,83.8631,68787.0
2023-08-15 12:50:00,85.85,86.01,85.84,85.87,91711.0,83.8533,84.0096,83.8435,83.8728,91711.0
2023-08-15 13:00:00,85.87,85.96,85.85,85.9,37208.0,83.8728,83.9608,83.8533,83.9022,37208.0
2023-08-15 13:10:00,85.9,86.01,85.87,85.92,52099.0,83.9022,84.0096,83.8728,83.9217,52099.0
2023-08-15 13:20:00,85.91,85.96,85.87,85.95,36926.0,83.9119,83.9608,83.8728,83.951,36926.0
2023-08-15 13:30:00,85.96,85.96,85.84,85.87,41586.0,83.9608,83.9608,83.8435,83.8728,41586.0
2023-08-15 13:40:00,85.87,85.9,85.83,85.89,57400.0,83.8728,83.9022,83.8338,83.8924,57400.0
2023-08-15 13:50:00,85.89,85.99,85.81,85.97,42308.0,83.8924,83.9901,83.8142,83.9705,42308.0
2023-08-15 14:00:00,85.96,86.0,85.9,85.93,39610.0,83.9608,83.9998,83.9022,83.9315,39610.0
2023-08-15 14:10:00,85.93,85.95,85.62,85.69,121587.0,83.9315,83.951,83.6287,83.697,121587.0
2023-08-15 14:20:00,85.7,85.71,85.6,85.67,87001.0,83.7068,83.7166,83.6091,83.6775,87001.0
2023-08-15 14:30:00,85.66,85.74,85.63,85.73,65825.0,83.6677,83.7459,83.6384,83.7361,65825.0
2023-08-15 14:40:00,85.73,85.83,85.7,85.78,78573.0,83.7361,83.8338,83.7068,83.7849,78573.0
2023-08-15 14:50:00,85.78,85.82,85.68,85.7,71416.0,83.7849,83.824,83.6873,83.7068,71416.0
2023-08-15 15:00:00,85.7,85.76,85.64,85.7,91424.0,83.7068,83.7654,83.6482,83.7068,91424.0
2023-08-15 15:10:00,85.7,85.8,85.6,85.67,121001.0,83.7068,83.8045,83.6091,83.6775,121001.0
2023-08-15 15:20:00,85.67,85.73,85.49,85.61,194751.0,83.6775,83.7361,83.5017,83.6189,194751.0
2023-08-15 15:30:00,85.62,85.7,85.49,85.58,244007.0,83.6287,83.7068,83.5017,83.5896,244007.0
2023-08-15 15:40:00,85.59,85.72,85.56,85.63,239381.0,83.5994,83.7263,83.5701,83.6384,239381.0
2023-08-15 15:50:00,85.62,85.88,85.51,85.75,573835.0,83.6287,83.8826,83.5212,83.7556,573835.0
2023-08-16 09:30:00,88.75,88.99,87.84,88.02,627652.0,86.6859,86.9203,85.797,85.9728,627652.0
2023-08-16 09:40:00,88.02,88.86,87.89,88.57,507237.0,85.9728,86.7933,85.8459,86.5101,507237.0
2023-08-16 09:50:00,88.57,88.71,88.19,88.28,258153.0,86.5101,86.6468,86.1389,86.2268,258153.0
2023-08-16 10:00:00,88.27,88.82,88.15,88.82,250878.0,86.217,86.7542,86.0998,86.7542,250878.0
2023-08-16 10:10:00,88.82,88.93,88.33,88.63,599917.0,86.7542,86.8617,86.2756,86.5687,599917.0
2023-08-16 10:20:00,88.64,88.78,88.49,88.55,318591.0,86.5784,86.7152,86.4319,86.4905,318591.0
2023-08-16 10:30:00,88.55,88.8,88.5,88.75,360521.0,86.4905,86.7347,86.4417,86.6859,360521.0
2023-08-16 10:40:00,88.75,89.19,88.66,88.99,338625.0,86.6859,87.1156,86.598,86.9203,338625.0
2023-08-16 10:50:00,89.0,89.37,88.92,89.19,202242.0,86.9301,87.2914,86.8519,87.1156,202242.0
2023-08-16 11:00:00,89.19,89.56,89.13,89.55,535686.0,87.1156,87.477,87.057,87.4673,535686.0
2023-08-16 11:10:00,89.55,89.56,89.36,89.48,226510.0,87.4673,87.477,87.2817,87.3989,226510.0
2023-08-16 11:20:00,89.49,89.86,89.39,89.82,240707.0,87.4087,87.77,87.311,87.731,240707.0
2023-08-16 11:30:00,89.83,89.92,89.56,89.88,282595.0,87.7407,87.8287,87.477,87.7896,282595.0
2023-08-16 11:40:00,89.88,89.96,89.56,89.72,168585.0,87.7896,87.8677,87.477,87.6333,168585.0
2023-08-16 11:50:00,89.72,90.19,89.65,89.93,383500.0,87.6333,88.0924,87.5649,87.8384,383500.0
2023-08-16 12:00:00,89.93,89.99,89.67,89.94,207717.0,87.8384,87.897,87.5845,87.8482,207717.0
2023-08-16 12:10:00,89.95,90.06,89.88,89.89,273688.0,87.858,87.9654,87.7896,87.7994,273688.0
2023-08-16 12:20:00,89.88,90.04,89.8,89.83,97252.0,87.7896,87.9459,87.7114,87.7407,97252.0
2023-08-16 12:30:00,89.82,90.01,89.76,89.95,102761.0,87.731,87.9166,87.6724,87.858,102761.0
2023-08-16 12:40:00,89.95,89.97,89.59,89.72,137846.0,87.858,87.8775,87.5063,87.6333,137846.0
2023-08-16 12:50:00,89.71,89.8,89.6,89.67,96527.0,87.6235,87.7114,87.5161,87.5845,96527.0
2023-08-16 13:00:00,89.67,89.72,89.45,89.49,108008.0,87.5845,87.6333,87.3696,87.4087,108008.0
2023-08-16 13:10:00,89.52,89.59,89.36,89.39,75451.0,87.438,87.5063,87.2817,87.311,75451.0
2023-08-16 13:20:00,89.39,89.43,89.1,89.16,200813.0,87.311,87.3501,87.0277,87.0863,200813.0
2023-08-16 13:30:00,89.16,89.3,89.1,89.21,602245.0,87.0863,87.2231,87.0277,87.1352,602245.0
2023-08-16 13:40:00,89.2,89.28,89.07,89.2,553250.0,87.1254,87.2035,86.9984,87.1254,553250.0
2023-08-16 13:50:00,89.19,89.4,89.19,89.39,185676.0,87.1156,87.3207,87.1156,87.311,185676.0
2023-08-16 14:00:00,89.37,89.61,89.3,89.5,162816.0,87.2914,87.5259,87.2231,87.4184,162816.0
2023-08-16 14:10:00,89.5,89.51,89.34,89.5,93921.0,87.4184,87.4282,87.2621,87.4184,93921.0
2023-08-16 14:20:00,89.5,89.62,89.45,89.6,91049.0,87.4184,87.5356,87.3696,87.5161,91049.0
2023-08-16 14:30:00,89.6,89.63,89.43,89.55,449103.0,87.5161,87.5454,87.3501,87.4673,449103.0
2023-08-16 14:40:00,89.55,89.57,89.34,89.45,104287.0,87.4673,87.4868,87.2621,87.3696,104287.0
2023-08-16 14:50:00,89.44,89.54,89.36,89.52,55413.0,87.3598,87.4575,87.2817,87.438,55413.0
2023-08-16 15:00:00,89.52,89.57,89.33,89.42,85348.0,87.438,87.4868,87.2524,87.3403,85348.0
2023-08-16 15:10:00,89.43,89.48,89.18,89.2,163710.0,87.3501,87.3989,87.1059,87.1254,163710.0
2023-08-16 15:20:00,89.22,89.27,89.05,89.19,184823.0,87.1449,87.1938,86.9789,87.1156,184823.0
2023-08-16 15:30:00,89.19,89.29,89.08,89.23,207710.0,87.1156,87.2133,87.0082,87.1547,207710.0
2023-08-16 15:40:00,89.23,89.41,89.19,89.41,272307.0,87.1547,87.3305,87.1156,87.3305,272307.0
2023-08-16 15:50:00,89.4,89.43,89.09,89.31,994918.0,87.3207,87.3501,87.018,87.2328,994918.0
2023-08-17 09:30:00,89.06,89.43,88.76,89.12,627614.0,86.9887,87.3501,86.6956,87.0473,627614.0
2023-08-17 09:40:00,89.11,89.48,89.02,89.42,194417.0,87.0375,87.3989,86.9496,87.3403,194417.0
2023-08-17 09:50:00,89.43,89.84,89.37,89.78,248703.0,87.3501,87.7505,87.2914,87.6919,248703.0
2023-08-17 10:00:00,89.74,89.77,89.14,89.25,137445.0,87.6528,87.6821,87.0668,87.1742,137445.0
2023-08-17 10:10:00,89.31,89.57,89.26,89.45,78825.0,87.2328,87.4868,87.184,87.3696,78825.0
2023-08-17 10:20:00,89.45,89.52,89.2,89.26,93946.0,87.3696,87.438,87.1254,87.184,93946.0
2023-08-17 10:30:00,89.26,89.26,89.03,89.09,119822.0,87.184,87.184,86.9594,87.018,119822.0
2023-08-17 10:40:00,89.11,89.25,89.01,89.18,99876.0,87.0375,87.1742,86.9398,87.1059,99876.0
2023-08-17 10:50:00,89.19,89.28,89.03,89.03,120134.0,87.1156,87.2035,86.9594,86.9594,120134.0
2023-08-17 11:00:00,89.04,89.14,88.96,89.0,155624.0,86.9691,87.0668,86.891,86.9301,155624.0
2023-08-17 11:10:00,89.0,89.03,88.78,88.82,92549.0,86.9301,86.9594,86.7152,86.7542,92549.0
2023-08-17 11:20:00,88.83,88.96,88.76,88.93,75137.0,86.764,86.891,86.6956,86.8617,75137.0
2023-08-17 11:30:00,88.93,88.99,88.75,88.83,70841.0,86.8617,86.9203,86.6859,86.764,70841.0
2023-08-17 11:40:00,88.82,88.9,88.73,88.79,69270.0,86.7542,86.8324,86.6663,86.7249,69270.0
2023-08-17 11:50:00,88.79,88.9,88.74,88.87,102047.0,86.7249,86.8324,86.6761,86.8031,102047.0
2023-08-17 12:00:00,88.87,88.88,88.74,88.85,52502.0,86.8031,86.8128,86.6761,86.7835,52502.0
2023-08-17 12:10:00,88.85,88.89,88.79,88.84,67281.0,86.7835,86.8226,86.7249,86.7738,67281.0
2023-08-17 12:20:00,88.85,89.08,88.84,89.06,111362.0,86.7835,87.0082,86.7738,86.9887,111362.0
2023-08-17 12:30:00,89.07,89.09,88.91,89.0,117253.0,86.9984,87.018,86.8421,86.9301,117253.0
2023-08-17 12:40:00,89.0,89.12,88.99,89.06,61897.0,86.9301,87.0473,86.9203,86.9887,61897.0
2023-08-17 12:50:00,89.07,89.18,89.04,89.1,64246.0,86.9984,87.1059,86.9691,87.0277,64246.0
2023-08-17 13:00:00,89.09,89.1,89.03,89.04,87722.0,87.018,87.0277,86.9594,86.9691,87722.0
2023-08-17 13:10:00,89.04,89.1,89.03,89.08,54041.0,86.9691,87.0277,86.9594,87.0082,54041.0
2023-08-17 13:20:00,89.08,89.1,88.96,89.0,109343.0,87.0082,87.0277,86.891,86.9301,109343.0
2023-08-17 13:30:00,89.0,89.1,88.98,89.09,100607.0,86.9301,87.0277,86.9105,87.018,100607.0
2023-08-17 13:40:00,89.09,89.16,89.04,89.06,52568.0,87.018,87.0863,86.9691,86.9887,52568.0
2023-08-17 13:50:00,89.07,89.17,89.04,89.06,65682.0,86.9984,87.0961,86.9691,86.9887,65682.0
2023-08-17 14:00:00,89.06,89.07,88.93,88.97,146424.0,86.9887,86.9984,86.8617,86.9007,146424.0
2023-08-17 14:10:00,88.97,88.97,88.72,88.74,125041.0,86.9007,86.9007,86.6566,86.6761,125041.0
2023-08-17 14:20:00,88.71,88.76,88.63,88.74,95140.0,86.6468,86.6956,86.5687,86.6761,95140.0
2023-08-17 14:30:00,88.74,88.74,88.66,88.68,49777.0,86.6761,86.6761,86.598,86.6175,49777.0
2023-08-17 14:40:00,88.67,88.7,88.55,88.62,111720.0,86.6077,86.637,86.4905,86.5589,111720.0
2023-08-17 14:50:00,88.62,88.68,88.5,88.54,117282.0,86.5589,86.6175,86.4417,86.4808,117282.0
2023-08-17 15:00:00,88.54,88.58,88.41,88.43,95636.0,86.4808,86.5198,86.3538,86.3733,95636.0
2023-08-17 15:10:00,88.44,88.45,88.24,88.41,106378.0,86.3831,86.3928,86.1877,86.3538,106378.0
2023-08-17 15:20:00,88.42,88.46,88.31,88.36,131030.0,86.3635,86.4026,86.2561,86.3049,131030.0
2023-08-17 15:30:00,88.37,88.37,88.2,88.29,559821.0,86.3147,86.3147,86.1487,86.2366,559821.0
2023-08-17 15:40:00,88.29,88.31,87.98,88.23,244812.0,86.2366,86.2561,85.9338,86.178,244812.0
2023-08-17 15:50:00,88.23,88.42,88.22,88.28,656416.0,86.178,86.3635,86.1682,86.2268,656416.0
2023-08-18 09:30:00,88.5,89.54,88.32,88.98,449674.0,86.4417,87.4575,86.2659,86.9105,449674.0
2023-08-18 09:40:00,88.99,89.53,88.97,89.09,115244.0,86.9203,87.4477,86.9007,87.018,115244.0
2023-08-18 09:50:00,89.09,89.5,89.08,89.08,100925.0,87.018,87.4184,87.0082,87.0082,100925.0
2023-08-18 10:00:00,89.11,89.22,88.97,89.13,104317.0,87.0375,87.1449,86.9007,87.057,104317.0
2023-08-18 10:10:00,89.12,89.26,89.01,89.2,81741.0,87.0473,87.184,86.9398,87.1254,81741.0
2023-08-18 10:20:00,89.19,89.25,89.07,89.24,103333.0,87.1156,87.1742,86.9984,87.1645,103333.0
2023-08-18 10:30:00,89.22,89.27,89.06,89.13,93821.0,87.1449,87.1938,86.9887,87.057,93821.0
2023-08-18 10:40:00,89.12,89.39,89.09,89.29,52253.0,87.0473,87.311,87.018,87.2133,52253.0
2023-08-18 10:50:00,89.29,89.4,89.15,89.39,68672.0,87.2133,87.3207,87.0766,87.311,68672.0
2023-08-18 11:00:00,89.39,89.49,89.26,89.35,94484.0,87.311,87.4087,87.184,87.2719,94484.0
2023-08-18 11:10:00,89.36,89.63,89.36,89.48,65937.0,87.2817,87.5454,87.2817,87.3989,65937.0
2023-08-18 11:20:00,89.47,89.53,89.25,89.27,40441.0,87.3891,87.4477,87.1742,87.1938,40441.0
2023-08-18 11:30:00,89.24,89.32,89.13,89.24,51777.0,87.1645,87.2426,87.057,87.1645,51777.0
2023-08-18 11:40:00,89.24,89.25,89.1,89.21,33655.0,87.1645,87.1742,87.0277,87.1352,33655.0
2023-08-18 11:50:00,89.22,89.43,89.19,89.43,43333.0,87.1449,87.3501,87.1156,87.3501,43333.0
2023-08-18 12:00:00,89.43,89.57,89.37,89.48,109179.0,87.3501,87.4868,87.2914,87.3989,109179.0
2023-08-18 12:10:00,89.49,89.6,89.43,89.5,60444.0,87.4087,87.5161,87.3501,87.4184,60444.0
2023-08-18 12:20:00,89.5,89.6,89.39,89.44,43238.0,87.4184,87.5161,87.311,87.3598,43238.0
2023-08-18 12:30:00,89.43,89.49,89.36,89.45,25686.0,87.3501,87.4087,87.2817,87.3696,25686.0
2023-08-18 12:40:00,89.43,89.56,89.42,89.55,42557.0,87.3501,87.477,87.3403,87.4673,42557.0
2023-08-18 12:50:00,89.54,89.56,89.42,89.42,39630.0,87.4575,87.477,87.3403,87.3403,39630.0
2023-08-18 13:00:00,89.43,89.48,89.29,89.3,33562.0,87.3501,87.3989,87.2133,87.2231,33562.0
2023-08-18 13:10:00,89.29,89.32,89.14,89.25,54692.0,87.2133,87.2426,87.0668,87.1742,54692.0
2023-08-18 13:20:00,89.26,89.31,89.09,89.19,36894.0,87.184,87.2328,87.018,87.1156,36894.0
2023-08-18 13:30:00,89.19,89.3,89.17,89.18,26930.0,87.1156,87.2231,87.0961,87.1059,26930.0
2023-08-18 13:40:00,89.16,89.28,89.1,89.25,32859.0,87.0863,87.2035,87.0277,87.1742,32859.0
2023-08-18 13:50:00,89.24,89.26,89.14,89.25,36987.0,87.1645,87.184,87.0668,87.1742,36987.0
2023-08-18 14:00:00,89.24,89.25,89.07,89.1,38298.0,87.1645,87.1742,86.9984,87.0277,38298.0
2023-08-18 14:10:00,89.08,89.3,89.03,89.27,29257.0,87.0082,87.2231,86.9594,87.1938,29257.0
2023-08-18 14:20:00,89.28,89.3,89.19,89.21,36328.0,87.2035,87.2231,87.1156,87.1352,36328.0
2023-08-18 14:30:00,89.22,89.3,89.21,89.24,36065.0,87.1449,87.2231,87.1352,87.1645,36065.0
2023-08-18 14:40:00,89.25,89.3,89.07,89.18,69938.0,87.1742,87.2231,86.9984,87.1059,69938.0
2023-08-18 14:50:00,89.19,89.19,89.04,89.06,35246.0,87.1156,87.1156,86.9691,86.9887,35246.0
2023-08-18 15:00:00,89.06,89.14,89.0,89.05,69056.0,86.9887,87.0668,86.9301,86.9789,69056.0
2023-08-18 15:10:00,89.05,89.35,89.05,89.29,91525.0,86.9789,87.2719,86.9789,87.2133,91525.0
2023-08-18 15:20:00,89.29,89.39,89.27,89.34,87709.0,87.2133,87.311,87.1938,87.2621,87709.0
2023-08-18 15:30:00,89.34,89.36,89.26,89.29,111635.0,87.2621,87.2817,87.184,87.2133,111635.0
2023-08-18 15:40:00,89.3,89.51,89.29,89.43,143101.0,87.2231,87.4282,87.2133,87.3501,143101.0
2023-08-18 15:50:00,89.42,89.54,89.37,89.52,646889.0,87.3403,87.4575,87.2914,87.438,646889.0
2023-08-21 09:30:00,89.49,89.66,89.09,89.49,225081.0,87.4087,87.5747,87.018,87.4087,225081.0
2023-08-21 09:40:00,89.5,89.5,89.11,89.27,63073.0,87.4184,87.4184,87.0375,87.1938,63073.0
2023-08-21 09:50:00,89.28,89.51,89.2,89.49,92842.0,87.2035,87.4282,87.1254,87.4087,92842.0
2023-08-21 10:00:00,89.49,89.59,89.36,89.43,85416.0,87.4087,87.5063,87.2817,87.3501,85416.0
2023-08-21 10:10:00,89.4,89.47,89.15,89.18,65474.0,87.3207,87.3891,87.0766,87.1059,65474.0
2023-08-21 10:20:00,89.17,89.21,88.87,89.04,74726.0,87.0961,87.1352,86.8031,86.9691,74726.0
2023-08-21 10:30:00,89.02,89.14,88.97,89.03,88152.0,86.9496,87.0668,86.9007,86.9594,88152.0
2023-08-21 10:40:00,89.03,89.22,89.02,89.1,56936.0,86.9594,87.1449,86.9496,87.0277,56936.0
2023-08-21 10:50:00,89.11,89.22,89.04,89.15,55993.0,87.0375,87.1449,86.9691,87.0766,55993.0
2023-08-21 11:00:00,89.14,89.18,89.01,89.04,101284.0,87.0668,87.1059,86.9398,86.9691,101284.0
2023-08-21 11:10:00,89.04,89.09,88.9,88.97,114455.0,86.9691,87.018,86.8324,86.9007,114455.0
2023-08-21 11:20:00,88.98,89.0,88.81,88.83,64062.0,86.9105,86.9301,86.7445,86.764,64062.0
2023-08-21 11:30:00,88.84,88.95,88.8,88.8,83847.0,86.7738,86.8812,86.7347,86.7347,83847.0
2023-08-21 11:40:00,88.81,88.85,88.65,88.7,100775.0,86.7445,86.7835,86.5882,86.637,100775.0
2023-08-21 11:50:00,88.7,88.79,88.64,88.71,87363.0,86.637,86.7249,86.5784,86.6468,87363.0
2023-08-21 12:00:00,88.73,88.73,88.59,88.62,28035.0,86.6663,86.6663,86.5296,86.5589,28035.0
2023-08-21 12:10:00,88.62,88.75,88.56,88.69,84096.0,86.5589,86.6859,86.5003,86.6273,84096.0
2023-08-21 12:20:00,88.69,88.94,88.68,88.93,45363.0,86.6273,86.8714,86.6175,86.8617,45363.0
2023-08-21 12:30:00,88.93,89.06,88.9,88.97,91376.0,86.8617,86.9887,86.8324,86.9007,91376.0
2023-08-21 12:40:00,88.96,89.09,88.96,89.02,45123.0,86.891,87.018,86.891,86.9496,45123.0
2023-08-21 12:50:00,89.01,89.05,88.96,89.01,28412.0,86.9398,86.9789,86.891,86.9398,28412.0
2023-08-21 13:00:00,89.01,89.06,88.9,88.99,27480.0,86.9398,86.9887,86.8324,86.9203,27480.0
2023-08-21 13:10:00,88.99,88.99,88.9,88.97,26940.0,86.9203,86.9203,86.8324,86.9007,26940.0
2023-08-21 13:20:00,88.97,89.1,88.95,89.09,35398.0,86.9007,87.0277,86.8812,87.018,35398.0
2023-08-21 13:30:00,89.1,89.24,89.05,89.18,70375.0,87.0277,87.1645,86.9789,87.1059,70375.0
2023-08-21 13:40:00,89.2,89.24,89.15,89.17,35756.0,87.1254,87.1645,87.0766,87.0961,35756.0
2023-08-21 13:50:00,89.16,89.32,89.15,89.21,63542.0,87.0863,87.2426,87.0766,87.1352,63542.0
2023-08-21 14:00:00,89.22,89.33,89.19,89.28,51499.0,87.1449,87.2524,87.1156,87.2035,51499.0
2023-08-21 14:10:00,89.28,89.39,89.28,89.38,40745.0,87.2035,87.311,87.2035,87.3012,40745.0
2023-08-21 14:20:00,89.38,89.43,89.35,89.41,46408.0,87.3012,87.3501,87.2719,87.3305,46408.0
2023-08-21 14:30:00,89.42,89.5,89.38,89.48,120013.0,87.3403,87.4184,87.3012,87.3989,120013.0
2023-08-21 14:40:00,89.49,89.53,89.42,89.53,66597.0,87.4087,87.4477,87.3403,87.4477,66597.0
2023-08-21 14:50:00,89.53,89.6,89.5,89.59,99485.0,87.4477,87.5161,87.4184,87.5063,99485.0
2023-08-21 15:00:00,89.59,89.63,89.49,89.58,59211.0,87.5063,87.5454,87.4087,87.4966,59211.0
2023-08-21 15:10:00,89.58,89.77,89.55,89.75,78090.0,87.4966,87.6821,87.4673,87.6626,78090.0
2023-08-21 15:20:00,89.76,89.88,89.71,89.76,208820.0,87.6724,87.7896,87.6235,87.6724,208820.0
2023-08-21 15:30:00,89.77,89.79,89.64,89.79,144584.0,87.6821,87.7017,87.5552,87.7017,144584.0
2023-08-21 15:40:00,89.8,89.88,89.72,89.78,127687.0,87.7114,87.7896,87.6333,87.6919,127687.0
2023-08-21 15:50:00,89.78,89.81,89.58,89.63,566104.0,87.6919,87.7212,87.4966,87.5454,566104.0
2023-08-22 09:30:00,89.0,89.0,88.52,88.79,234562.0,86.9301,86.9301,86.4612,86.7249,234562.0
2023-08-22 09:40:00,88.79,89.06,88.74,88.9,77662.0,86.7249,86.9887,86.6761,86.8324,77662.0
2023-08-22 09:50:00,88.9,89.04,88.59,88.63,97533.0,86.8324,86.9691,86.5296,86.5687,97533.0
2023-08-22 10:00:00,88.63,88.65,88.45,88.48,64366.0,86.5687,86.5882,86.3928,86.4221,64366.0
2023-08-22 10:10:00,88.47,88.62,88.42,88.52,72037.0,86.4124,86.5589,86.3635,86.4612,72037.0
2023-08-22 10:20:00,88.52,88.69,88.47,88.65,55082.0,86.4612,86.6273,86.4124,86.5882,55082.0
2023-08-22 10:30:00,88.64,88.7,88.56,88.6,56661.0,86.5784,86.637,86.5003,86.5394,56661.0
2023-08-22 10:40:00,88.57,88.7,88.53,88.68,65939.0,86.5101,86.637,86.471,86.6175,65939.0
2023-08-22 10:50:00,88.68,88.94,88.63,88.89,120757.0,86.6175,86.8714,86.5687,86.8226,120757.0
2023-08-22 11:00:00,88.89,88.92,88.65,88.67,101737.0,86.8226,86.8519,86.5882,86.6077,101737.0
2023-08-22 11:10:00,88.67,88.97,88.61,88.94,47619.0,86.6077,86.9007,86.5491,86.8714,47619.0
2023-08-22 11:20:00,88.94,89.02,88.87,89.02,38025.0,86.8714,86.9496,86.8031,86.9496,38025.0
2023-08-22 11:30:00,89.02,89.22,89.02,89.15,74157.0,86.9496,87.1449,86.9496,87.0766,74157.0
2023-08-22 11:40:00,89.14,89.29,89.11,89.14,38093.0,87.0668,87.2133,87.0375,87.0668,38093.0
2023-08-22 11:50:00,89.14,89.14,88.95,89.03,43446.0,87.0668,87.0668,86.8812,86.9594,43446.0
2023-08-22 12:00:00,89.01,89.09,88.97,89.07,49768.0,86.9398,87.018,86.9007,86.9984,49768.0
2023-08-22 12:10:00,89.05,89.07,88.85,88.9,48482.0,86.9789,86.9984,86.7835,86.8324,48482.0
2023-08-22 12:20:00,88.9,88.95,88.81,88.93,37270.0,86.8324,86.8812,86.7445,86.8617,37270.0
2023-08-22 12:30:00,88.94,89.02,88.88,88.98,43299.0,86.8714,86.9496,86.8128,86.9105,43299.0
2023-08-22 12:40:00,88.98,89.04,88.91,88.93,34106.0,86.9105,86.9691,86.8421,86.8617,34106.0
2023-08-22 12:50:00,88.93,89.05,88.84,88.86,69519.0,86.8617,86.9789,86.7738,86.7933,69519.0
2023-08-22 13:00:00,88.84,88.98,88.69,88.98,63823.0,86.7738,86.9105,86.6273,86.9105,63823.0
2023-08-22 13:10:00,88.96,89.05,88.8,89.02,68330.0,86.891,86.9789,86.7347,86.9496,68330.0
2023-08-22 13:20:00,89.03,89.06,88.97,88.99,44572.0,86.9594,86.9887,86.9007,86.9203,44572.0
2023-08-22 13:30:00,89.0,89.15,88.99,89.0,56664.0,86.9301,87.0766,86.9203,86.9301,56664.0
2023-08-22 13:40:00,88.99,89.11,88.92,89.06,37865.0,86.9203,87.0375,86.8519,86.9887,37865.0
2023-08-22 13:50:00,89.05,89.14,88.96,89.11,49558.0,86.9789,87.0668,86.891,87.0375,49558.0
2023-08-22 14:00:00,89.11,89.16,89.04,89.15,50902.0,87.0375,87.0863,86.9691,87.0766,50902.0
2023-08-22 14:10:00,89.14,89.17,88.96,89.04,49863.0,87.0668,87.0961,86.891,86.9691,49863.0
2023-08-22 14:20:00,89.04,89.12,88.99,89.08,39715.0,86.9691,87.0473,86.9203,87.0082,39715.0
2023-08-22 14:30:00,89.08,89.18,89.06,89.15,35632.0,87.0082,87.1059,86.9887,87.0766,35632.0
2023-08-22 14:40:00,89.14,89.16,89.03,89.09,77287.0,87.0668,87.0863,86.9594,87.018,77287.0
2023-08-22 14:50:00,89.09,89.13,89.01,89.06,54904.0,87.018,87.057,86.9398,86.9887,54904.0
2023-08-22 15:00:00,89.04,89.25,89.02,89.21,72824.0,86.9691,87.1742,86.9496,87.1352,72824.0
2023-08-22 15:10:00,89.22,89.23,89.13,89.13,60049.0,87.1449,87.1547,87.057,87.057,60049.0
2023-08-22 15:20:00,89.14,89.24,89.05,89.08,86698.0,87.0668,87.1645,86.9789,87.0082,86698.0
2023-08-22 15:30:00,89.08,89.08,88.92,88.93,99878.0,87.0082,87.0082,86.8519,86.8617,99878.0
2023-08-22 15:40:00,88.93,89.08,88.9,89.01,130591.0,86.8617,87.0082,86.8324,86.9398,130591.0
2023-08-22 15:50:00,89.01,89.19,88.99,89.1,376261.0,86.9398,87.1156,86.9203,87.0277,376261.0
2023-08-23 09:30:00,89.02,89.14,88.59,88.85,149824.0,86.9496,87.0668,86.5296,86.7835,149824.0
2023-08-23 09:40:00,88.86,89.18,88.81,88.93,50765.0,86.7933,87.1059,86.7445,86.8617,50765.0
2023-08-23 09:50:00,88.95,89.2,88.9,89.18,50279.0,86.8812,87.1254,86.8324,87.1059,50279.0
2023-08-23 10:00:00,89.2,89.42,89.16,89.41,80717.0,87.1254,87.3403,87.0863,87.3305,80717.0
2023-08-23 10:10:00,89.41,89.44,89.26,89.29,85981.0,87.3305,87.3598,87.184,87.2133,85981.0
2023-08-23 10:20:00,89.27,89.43,89.25,89.27,50569.0,87.1938,87.3501,87.1742,87.1938,50569.0
2023-08-23 10:30:00,89.26,89.45,89.23,89.41,44171.0,87.184,87.3696,87.1547,87.3305,44171.0
2023-08-23 10:40:00,89.42,89.57,89.39,89.57,64169.0,87.3403,87.4868,87.311,87.4868,64169.0
2023-08-23 10:50:00,89.55,89.7,89.55,89.67,50559.0,87.4673,87.6138,87.4673,87.5845,50559.0
2023-08-23 11:00:00,89.66,89.79,89.65,89.74,47286.0,87.5747,87.7017,87.5649,87.6528,47286.0
2023-08-23 11:10:00,89.73,89.8,89.7,89.79,29029.0,87.6431,87.7114,87.6138,87.7017,29029.0
2023-08-23 11:20:00,89.79,89.8,89.65,89.79,31100.0,87.7017,87.7114,87.5649,87.7017,31100.0
2023-08-23 11:30:00,89.79,89.89,89.74,89.82,48566.0,87.7017,87.7994,87.6528,87.731,48566.0
2023-08-23 11:40:00,89.8,89.85,89.73,89.84,46093.0,87.7114,87.7603,87.6431,87.7505,46093.0
2023-08-23 11:50:00,89.82,89.89,89.8,89.84,27830.0,87.731,87.7994,87.7114,87.7505,27830.0
2023-08-23 12:00:00,89.84,89.86,89.76,89.76,30177.0,87.7505,87.77,87.6724,87.6724,30177.0
2023-08-23 12:10:00,89.76,89.84,89.75,89.78,24671.0,87.6724,87.7505,87.6626,87.6919,24671.0
2023-08-23 12:20:00,89.77,89.8,89.68,89.69,51296.0,87.6821,87.7114,87.5942,87.604,51296.0
2023-08-23 12:30:00,89.7,89.8,89.67,89.76,40901.0,87.6138,87.7114,87.5845,87.6724,40901.0
2023-08-23 12:40:00,89.78,89.93,89.77,89.88,41045.0,87.6919,87.8384,87.6821,87.7896,41045.0
2023-08-23 12:50:00,89.88,90.0,89.85,89.9,100245.0,87.7896,87.9068,87.7603,87.8091,100245.0
2023-08-23 13:00:00,89.9,90.13,89.9,90.12,372158.0,87.8091,88.0338,87.8091,88.024,372158.0
2023-08-23 13:10:00,90.12,90.15,90.02,90.13,30795.0,88.024,88.0533,87.9263,88.0338,30795.0
2023-08-23 13:20:00,90.13,90.17,90.08,90.17,42663.0,88.0338,88.0728,87.9849,88.0728,42663.0
2023-08-23 13:30:00,90.14,90.16,90.0,90.06,21402.0,88.0435,88.0631,87.9068,87.9654,21402.0
2023-08-23 13:40:00,90.06,90.1,90.04,90.09,43889.0,87.9654,88.0045,87.9459,87.9947,43889.0
2023-08-23 13:50:00,90.1,90.19,90.07,90.1,68303.0,88.0045,88.0924,87.9752,88.0045,68303.0
2023-08-23 14:00:00,90.09,90.1,90.02,90.02,56776.0,87.9947,88.0045,87.9263,87.9263,56776.0
2023-08-23 14:10:00,90.01,90.1,89.95,90.05,37645.0,87.9166,88.0045,87.858,87.9556,37645.0
2023-08-23 14:20:00,90.05,90.07,89.98,90.05,74210.0,87.9556,87.9752,87.8873,87.9556,74210.0
2023-08-23 14:30:00,90.06,90.1,90.0,90.01,42903.0,87.9654,88.0045,87.9068,87.9166,42903.0
2023-08-23 14:40:00,90.01,90.1,90.0,90.08,48717.0,87.9166,88.0045,87.9068,87.9849,48717.0
2023-08-23 14:50:00,90.09,90.1,90.04,90.05,35603.0,87.9947,88.0045,87.9459,87.9556,35603.0
2023-08-23 15:00:00,90.05,90.08,89.96,90.03,38628.0,87.9556,87.9849,87.8677,87.9361,38628.0
2023-08-23 15:10:00,90.04,90.05,89.89,89.89,89711.0,87.9459,87.9556,87.7994,87.7994,89711.0
2023-08-23 15:20:00,89.89,89.98,89.87,89.97,55753.0,87.7994,87.8873,87.7798,87.8775,55753.0
2023-08-23 15:30:00,89.97,90.05,89.92,89.93,141740.0,87.8775,87.9556,87.8287,87.8384,141740.0
2023-08-23 15:40:00,89.93,89.98,89.89,89.93,116528.0,87.8384,87.8873,87.7994,87.8384,116528.0
2023-08-23 15:50:00,89.94,90.02,89.84,90.01,358118.0,87.8482,87.9263,87.7505,87.9166,358118.0
2023-08-24 09:30:00,90.0,90.3,89.8,89.8,194045.0,87.9068,88.1998,87.7114,87.7114,194045.0
2023-08-24 09:40:00,89.85,90.19,89.77,90.1,55333.0,87.7603,88.0924,87.6821,88.0045,55333.0
2023-08-24 09:50:00,90.06,90.17,89.97,90.11,41747.0,87.9654,88.0728,87.8775,88.0142,41747.0
2023-08-24 10:00:00,90.12,90.16,89.63,89.7,95325.0,88.024,88.0631,87.5454,87.6138,95325.0
2023-08-24 10:10:00,89.69,89.82,89.61,89.68,76040.0,87.604,87.731,87.5259,87.5942,76040.0
2023-08-24 10:20:00,89.69,89.76,89.58,89.59,80762.0,87.604,87.6724,87.4966,87.5063,80762.0
2023-08-24 10:30:00,89.57,89.57,89.45,89.51,51328.0,87.4868,87.4868,87.3696,87.4282,51328.0
2023-08-24 10:40:00,89.54,89.57,89.35,89.35,55325.0,87.4575,87.4868,87.2719,87.2719,55325.0
2023-08-24 10:50:00,89.37,89.51,89.34,89.36,41410.0,87.2914,87.4282,87.2621,87.2817,41410.0
2023-08-24 11:00:00,89.36,89.36,89.17,89.26,50306.0,87.2817,87.2817,87.0961,87.184,50306.0
2023-08-24 11:10:00,89.26,89.3,89.13,89.3,49771.0,87.184,87.2231,87.057,87.2231,49771.0
2023-08-24 11:20:00,89.29,89.33,89.14,89.26,39511.0,87.2133,87.2524,87.0668,87.184,39511.0
2023-08-24 11:30:00,89.27,89.37,89.22,89.36,31937.0,87.1938,87.2914,87.1449,87.2817,31937.0
2023-08-24 11:40:00,89.37,89.42,89.24,89.28,24222.0,87.2914,87.3403,87.1645,87.2035,24222.0
2023-08-24 11:50:00,89.29,89.29,89.14,89.15,36241.0,87.2133,87.2133,87.0668,87.0766,36241.0
2023-08-24 12:00:00,89.14,89.27,89.13,89.15,45830.0,87.0668,87.1938,87.057,87.0766,45830.0
2023-08-24 12:10:00,89.15,89.17,89.04,89.04,24806.0,87.0766,87.0961,86.9691,86.9691,24806.0
2023-08-24 12:20:00,89.06,89.13,89.02,89.02,27067.0,86.9887,87.057,86.9496,86.9496,27067.0
2023-08-24 12:30:00,89.02,89.22,89.02,89.2,25382.0,86.9496,87.1449,86.9496,87.1254,25382.0
2023-08-24 12:40:00,89.2,89.27,89.17,89.22,73757.0,87.1254,87.1938,87.0961,87.1449,73757.0
2023-08-24 12:50:00,89.22,89.26,89.07,89.09,17474.0,87.1449,87.184,86.9984,87.018,17474.0
2023-08-24 13:00:00,89.09,89.15,89.0,89.01,23838.0,87.018,87.0766,86.9301,86.9398,23838.0
2023-08-24 13:10:00,89.01,89.04,88.94,89.03,25884.0,86.9398,86.9691,86.8714,86.9594,25884.0
2023-08-24 13:20:00,89.01,89.01,88.8,88.85,63724.0,86.9398,86.9398,86.7347,86.7835,63724.0
2023-08-24 13:30:00,88.85,88.92,88.8,88.87,26765.0,86.7835,86.8519,86.7347,86.8031,26765.0
2023-08-24 13:40:00,88.87,88.99,88.85,88.89,37741.0,86.8031,86.9203,86.7835,86.8226,37741.0
2023-08-24 13:50:00,88.89,88.98,88.88,88.92,23833.0,86.8226,86.9105,86.8128,86.8519,23833.0
2023-08-24 14:00:00,88.94,89.02,88.84,88.84,40473.0,86.8714,86.9496,86.7738,86.7738,40473.0
2023-08-24 14:10:00,88.84,88.91,88.73,88.73,36860.0,86.7738,86.8421,86.6663,86.6663,36860.0
2023-08-24 14:20:00,88.71,88.79,88.61,88.64,69842.0,86.6468,86.7249,86.5491,86.5784,69842.0
2023-08-24 14:30:00,88.65,88.74,88.6,88.67,40928.0,86.5882,86.6761,86.5394,86.6077,40928.0
2023-08-24 14:40:00,88.68,88.78,88.67,88.72,47607.0,86.6175,86.7152,86.6077,86.6566,47607.0
2023-08-24 14:50:00,88.72,88.78,88.65,88.73,108803.0,86.6566,86.7152,86.5882,86.6663,108803.0
2023-08-24 15:00:00,88.73,88.77,88.56,88.62,54273.0,86.6663,86.7054,86.5003,86.5589,54273.0
2023-08-24 15:10:00,88.62,88.69,88.56,88.63,94378.0,86.5589,86.6273,86.5003,86.5687,94378.0
2023-08-24 15:20:00,88.63,88.77,88.63,88.68,60458.0,86.5687,86.7054,86.5687,86.6175,60458.0
2023-08-24 15:30:00,88.69,88.78,88.57,88.59,92168.0,86.6273,86.7152,86.5101,86.5296,92168.0
2023-08-24 15:40:00,88.58,88.67,88.4,88.54,127443.0,86.5198,86.6077,86.344,86.4808,127443.0
2023-08-24 15:50:00,88.54,88.58,88.26,88.29,486293.0,86.4808,86.5198,86.2073,86.2366,486293.0
2023-08-25 09:30:00,88.81,88.96,88.36,88.7,137213.0,86.7445,86.891,86.3049,86.637,137213.0
2023-08-25 09:40:00,88.74,88.84,88.58,88.64,37380.0,86.6761,86.7738,86.5198,86.5784,37380.0
2023-08-25 09:50:00,88.62,88.64,88.34,88.57,75505.0,86.5589,86.5784,86.2854,86.5101,75505.0
2023-08-25 10:00:00,88.61,88.7,88.41,88.48,40575.0,86.5491,86.637,86.3538,86.4221,40575.0
2023-08-25 10:10:00,88.48,88.74,88.4,88.56,53985.0,86.4221,86.6761,86.344,86.5003,53985.0
2023-08-25 10:20:00,88.59,88.59,88.19,88.32,41282.0,86.5296,86.5296,86.1389,86.2659,41282.0
2023-08-25 10:30:00,88.29,88.36,88.17,88.23,47515.0,86.2366,86.3049,86.1194,86.178,47515.0
2023-08-25 10:40:00,88.23,88.39,88.1,88.23,67211.0,86.178,86.3342,86.051,86.178,67211.0
2023-08-25 10:50:00,88.24,88.34,88.1,88.16,45023.0,86.1877,86.2854,86.051,86.1096,45023.0
2023-08-25 11:00:00,88.15,88.37,88.04,88.22,84858.0,86.0998,86.3147,85.9924,86.1682,84858.0
2023-08-25 11:10:00,88.23,88.35,88.04,88.12,46284.0,86.178,86.2952,85.9924,86.0705,46284.0
2023-08-25 11:20:00,88.12,88.28,87.98,88.25,38159.0,86.0705,86.2268,85.9338,86.1975,38159.0
2023-08-25 11:30:00,88.24,88.31,88.05,88.24,42108.0,86.1877,86.2561,86.0021,86.1877,42108.0
2023-08-25 11:40:00,88.25,88.25,87.97,88.0,36418.0,86.1975,86.1975,85.924,85.9533,36418.0
2023-08-25 11:50:00,87.99,88.07,87.85,87.92,35832.0,85.9435,86.0217,85.8068,85.8752,35832.0
2023-08-25 12:00:00,87.93,88.03,87.87,87.92,38815.0,85.8849,85.9826,85.8263,85.8752,38815.0
2023-08-25 12:10:00,87.93,88.03,87.89,87.93,35032.0,85.8849,85.9826,85.8459,85.8849,35032.0
2023-08-25 12:20:00,87.92,88.13,87.89,88.11,27811.0,85.8752,86.0803,85.8459,86.0608,27811.0
2023-08-25 12:30:00,88.12,88.12,88.05,88.07,27030.0,86.0705,86.0705,86.0021,86.0217,27030.0
2023-08-25 12:40:00,88.07,88.09,88.01,88.01,20012.0,86.0217,86.0412,85.9631,85.9631,20012.0
2023-08-25 12:50:00,88.02,88.04,87.88,87.97,25974.0,85.9728,85.9924,85.8361,85.924,25974.0
2023-08-25 13:00:00,87.97,88.01,87.9,87.97,22871.0,85.924,85.9631,85.8556,85.924,22871.0
2023-08-25 13:10:00,87.93,88.04,87.88,87.93,25212.0,85.8849,85.9924,85.8361,85.8849,25212.0
2023-08-25 13:20:00,87.94,87.94,87.85,87.92,25076.0,85.8947,85.8947,85.8068,85.8752,25076.0
2023-08-25 13:30:00,87.92,87.93,87.81,87.85,27202.0,85.8752,85.8849,85.7677,85.8068,27202.0
2023-08-25 13:40:00,87.85,88.0,87.84,87.98,19437.0,85.8068,85.9533,85.797,85.9338,19437.0
2023-08-25 13:50:00,87.98,88.09,87.97,88.09,27889.0,85.9338,86.0412,85.924,86.0412,27889.0
2023-08-25 14:00:00,88.1,88.23,88.09,88.17,24176.0,86.051,86.178,86.0412,86.1194,24176.0
2023-08-25 14:10:00,88.16,88.27,88.13,88.27,32351.0,86.1096,86.217,86.0803,86.217,32351.0
2023-08-25 14:20:00,88.28,88.46,88.28,88.43,39830.0,86.2268,86.4026,86.2268,86.3733,39830.0
2023-08-25 14:30:00,88.45,88.54,88.43,88.46,27440.0,86.3928,86.4808,86.3733,86.4026,27440.0
2023-08-25 14:40:00,88.47,88.53,88.42,88.44,23240.0,86.4124,86.471,86.3635,86.3831,23240.0
2023-08-25 14:50:00,88.45,88.57,88.43,88.57,33392.0,86.3928,86.5101,86.3733,86.5101,33392.0
2023-08-25 15:00:00,88.56,88.82,88.55,88.78,143364.0,86.5003,86.7542,86.4905,86.7152,143364.0
2023-08-25 15:10:00,88.79,88.79,88.59,88.59,92681.0,86.7249,86.7249,86.5296,86.5296,92681.0
2023-08-25 15:20:00,88.59,88.72,88.58,88.66,107760.0,86.5296,86.6566,86.5198,86.598,107760.0
2023-08-25 15:30:00,88.68,88.97,88.67,88.88,204967.0,86.6175,86.9007,86.6077,86.8128,204967.0
2023-08-25 15:40:00,88.89,89.18,88.78,88.79,241711.0,86.8226,87.1059,86.7152,86.7249,241711.0
2023-08-25 15:50:00,88.75,88.88,88.69,88.82,445173.0,86.6859,86.8128,86.6273,86.7542,445173.0
2023-08-28 09:30:00,88.75,89.07,88.58,88.83,236780.0,86.6859,86.9984,86.5198,86.764,236780.0
2023-08-28 09:40:00,88.85,89.43,88.84,89.37,122391.0,86.7835,87.3501,86.7738,87.2914,122391.0
2023-08-28 09:50:00,89.36,89.45,89.13,89.44,71272.0,87.2817,87.3696,87.057,87.3598,71272.0
2023-08-28 10:00:00,89.43,89.5,89.27,89.48,41662.0,87.3501,87.4184,87.1938,87.3989,41662.0
2023-08-28 10:10:00,89.49,89.68,89.44,89.56,101868.0,87.4087,87.5942,87.3598,87.477,101868.0
2023-08-28 10:20:00,89.56,89.69,89.53,89.69,72613.0,87.477,87.604,87.4477,87.604,72613.0
2023-08-28 10:30:00,89.67,89.86,89.6,89.61,100192.0,87.5845,87.77,87.5161,87.5259,100192.0
2023-08-28 10:40:00,89.6,89.8,89.56,89.74,52834.0,87.5161,87.7114,87.477,87.6528,52834.0
2023-08-28 10:50:00,89.74,89.89,89.7,89.85,85842.0,87.6528,87.7994,87.6138,87.7603,85842.0
2023-08-28 11:00:00,89.87,89.87,89.74,89.77,39521.0,87.7798,87.7798,87.6528,87.6821,39521.0
2023-08-28 11:10:00,89.77,90.01,89.76,90.0,148371.0,87.6821,87.9166,87.6724,87.9068,148371.0
2023-08-28 11:20:00,90.01,90.04,89.93,89.93,55248.0,87.9166,87.9459,87.8384,87.8384,55248.0
2023-08-28 11:30:00,89.95,90.02,89.88,89.91,53417.0,87.858,87.9263,87.7896,87.8189,53417.0
2023-08-28 11:40:00,89.89,89.91,89.59,89.86,102569.0,87.7994,87.8189,87.5063,87.77,102569.0
2023-08-28 11:50:00,89.86,89.97,89.76,89.94,88387.0,87.77,87.8775,87.6724,87.8482,88387.0
2023-08-28 12:00:00,89.93,90.01,89.89,90.0,69597.0,87.8384,87.9166,87.7994,87.9068,69597.0
2023-08-28 12:10:00,90.0,90.04,89.9,89.95,34979.0,87.9068,87.9459,87.8091,87.858,34979.0
2023-08-28 12:20:00,89.95,89.95,89.79,89.79,29634.0,87.858,87.858,87.7017,87.7017,29634.0
2023-08-28 12:30:00,89.78,89.81,89.69,89.79,37065.0,87.6919,87.7212,87.604,87.7017,37065.0
2023-08-28 12:40:00,89.78,89.97,89.74,89.97,111347.0,87.6919,87.8775,87.6528,87.8775,111347.0
2023-08-28 12:50:00,89.97,90.21,89.93,90.2,70333.0,87.8775,88.1119,87.8384,88.1021,70333.0
2023-08-28 13:00:00,90.21,90.4,90.15,90.21,72660.0,88.1119,88.2975,88.0533,88.1119,72660.0
2023-08-28 13:10:00,90.18,90.21,90.0,90.03,40305.0,88.0826,88.1119,87.9068,87.9361,40305.0
2023-08-28 13:20:00,90.03,90.15,90.02,90.13,22580.0,87.9361,88.0533,87.9263,88.0338,22580.0
2023-08-28 13:30:00,90.14,90.21,90.09,90.09,21214.0,88.0435,88.1119,87.9947,87.9947,21214.0
2023-08-28 13:40:00,90.09,90.3,90.0,90.3,61690.0,87.9947,88.1998,87.9068,88.1998,61690.0
2023-08-28 13:50:00,90.28,90.29,89.91,89.98,101309.0,88.1803,88.19,87.8189,87.8873,101309.0
2023-08-28 14:00:00,89.97,90.19,89.96,90.04,100527.0,87.8775,88.0924,87.8677,87.9459,100527.0
2023-08-28 14:10:00,90.02,90.04,89.94,89.95,37362.0,87.9263,87.9459,87.8482,87.858,37362.0
2023-08-28 14:20:00,89.94,89.97,89.89,89.97,39083.0,87.8482,87.8775,87.7994,87.8775,39083.0
2023-08-28 14:30:00,89.97,90.16,89.94,90.05,149368.0,87.8775,88.0631,87.8482,87.9556,149368.0
2023-08-28 14:40:00,90.04,90.24,90.04,90.12,112217.0,87.9459,88.1412,87.9459,88.024,112217.0
2023-08-28 14:50:00,90.11,90.21,90.08,90.18,45211.0,88.0142,88.1119,87.9849,88.0826,45211.0
2023-08-28 15:00:00,90.19,90.24,90.14,90.23,51224.0,88.0924,88.1412,88.0435,88.1314,51224.0
2023-08-28 15:10:00,90.22,90.27,90.18,90.23,57675.0,88.1217,88.1705,88.0826,88.1314,57675.0
2023-08-28 15:20:00,90.22,90.22,90.02,90.2,50829.0,88.1217,88.1217,87.9263,88.1021,50829.0
2023-08-28 15:30:00,90.19,90.21,90.13,90.16,98464.0,88.0924,88.1119,88.0338,88.0631,98464.0
2023-08-28 15:40:00,90.16,90.31,90.11,90.15,134623.0,88.0631,88.2096,88.0142,88.0533,134623.0
2023-08-28 15:50:00,90.15,90.35,90.11,90.26,423255.0,88.0533,88.2487,88.0142,88.1607,423255.0
2023-08-29 09:30:00,90.0,90.37,89.97,90.1,158469.0,87.9068,88.2682,87.8775,88.0045,158469.0
2023-08-29 09:40:00,90.09,90.37,90.07,90.32,50050.0,87.9947,88.2682,87.9752,88.2194,50050.0
2023-08-29 09:50:00,90.37,90.59,90.37,90.52,73076.0,88.2682,88.4831,88.2682,88.4147,73076.0
2023-08-29 10:00:00,90.54,90.78,90.54,90.69,90450.0,88.4342,88.6687,88.4342,88.5807,90450.0
2023-08-29 10:10:00,90.69,90.73,90.51,90.72,30379.0,88.5807,88.6198,88.4049,88.61,30379.0
2023-08-29 10:20:00,90.72,90.74,90.55,90.6,43438.0,88.61,88.6296,88.444,88.4928,43438.0
2023-08-29 10:30:00,90.59,90.75,90.53,90.58,53530.0,88.4831,88.6394,88.4245,88.4733,53530.0
2023-08-29 10:40:00,90.57,90.66,90.45,90.65,85462.0,88.4635,88.5514,88.3463,88.5417,85462.0
2023-08-29 10:50:00,90.66,90.72,90.53,90.62,43226.0,88.5514,88.61,88.4245,88.5124,43226.0
2023-08-29 11:00:00,90.6,90.66,90.58,90.62,65715.0,88.4928,88.5514,88.4733,88.5124,65715.0
2023-08-29 11:10:00,90.63,90.77,90.58,90.77,49364.0,88.5221,88.6589,88.4733,88.6589,49364.0
2023-08-29 11:20:00,90.79,90.94,90.77,90.92,63863.0,88.6784,88.8249,88.6589,88.8054,63863.0
2023-08-29 11:30:00,90.93,91.11,90.92,91.07,104694.0,88.8152,88.991,88.8054,88.9519,104694.0
2023-08-29 11:40:00,91.07,91.1,90.99,91.05,60477.0,88.9519,88.9812,88.8738,88.9324,60477.0
2023-08-29 11:50:00,91.06,91.1,90.97,91.04,108799.0,88.9421,88.9812,88.8542,88.9226,108799.0
2023-08-29 12:00:00,91.04,91.09,90.93,91.03,53647.0,88.9226,88.9714,88.8152,88.9128,53647.0
2023-08-29 12:10:00,91.02,91.22,91.0,91.17,82404.0,88.9031,89.0984,88.8835,89.0496,82404.0
2023-08-29 12:20:00,91.17,91.22,91.13,91.2,105652.0,89.0496,89.0984,89.0105,89.0789,105652.0
2023-08-29 12:30:00,91.2,91.2,91.09,91.1,73754.0,89.0789,89.0789,88.9714,88.9812,73754.0
2023-08-29 12:40:00,91.11,91.12,91.05,91.08,41809.0,88.991,89.0007,88.9324,88.9617,41809.0
2023-08-29 12:50:00,91.08,91.17,91.04,91.12,60607.0,88.9617,89.0496,88.9226,89.0007,60607.0
2023-08-29 13:00:00,91.12,91.15,91.06,91.13,56647.0,89.0007,89.03,88.9421,89.0105,56647.0
2023-08-29 13:10:00,91.14,91.14,90.97,91.0,35444.0,89.0203,89.0203,88.8542,88.8835,35444.0
2023-08-29 13:20:00,91.0,91.05,90.95,90.95,28835.0,88.8835,88.9324,88.8347,88.8347,28835.0
2023-08-29 13:30:00,90.95,91.06,90.93,90.97,84206.0,88.8347,88.9421,88.8152,88.8542,84206.0
2023-08-29 13:40:00,90.98,90.99,90.91,90.92,31311.0,88.864,88.8738,88.7956,88.8054,31311.0
2023-08-29 13:50:00,90.91,90.97,90.79,90.8,39317.0,88.7956,88.8542,88.6784,88.6882,39317.0
2023-08-29 14:00:00,90.81,90.88,90.77,90.82,38540.0,88.698,88.7663,88.6589,88.7077,38540.0
2023-08-29 14:10:00,90.83,90.84,90.74,90.77,29090.0,88.7175,88.7273,88.6296,88.6589,29090.0
2023-08-29 14:20:00,90.79,90.87,90.73,90.85,68143.0,88.6784,88.7566,88.6198,88.737,68143.0
2023-08-29 14:30:00,90.86,90.91,90.79,90.79,52887.0,88.7468,88.7956,88.6784,88.6784,52887.0
2023-08-29 14:40:00,90.79,90.93,90.79,90.86,43010.0,88.6784,88.8152,88.6784,88.7468,43010.0
2023-08-29 14:50:00,90.87,90.93,90.76,90.78,57635.0,88.7566,88.8152,88.6491,88.6687,57635.0
2023-08-29 15:00:00,90.79,90.87,90.75,90.81,59858.0,88.6784,88.7566,88.6394,88.698,59858.0
2023-08-29 15:10:00,90.81,90.81,90.74,90.78,44375.0,88.698,88.698,88.6296,88.6687,44375.0
2023-08-29 15:20:00,90.79,90.87,90.75,90.86,47072.0,88.6784,88.7566,88.6394,88.7468,47072.0
2023-08-29 15:30:00,90.85,90.87,90.77,90.81,75986.0,88.737,88.7566,88.6589,88.698,75986.0
2023-08-29 15:40:00,90.8,90.99,90.77,90.89,110147.0,88.6882,88.8738,88.6589,88.7761,110147.0
2023-08-29 15:50:00,90.87,91.0,90.72,90.97,373186.0,88.7566,88.8835,88.61,88.8542,373186.0
2023-08-30 09:30:00,91.2,91.55,91.15,91.33,166994.0,89.0789,89.4207,89.03,89.2059,166994.0
2023-08-30 09:40:00,91.3,91.38,91.21,91.27,43832.0,89.1766,89.2547,89.0887,89.1473,43832.0
2023-08-30 09:50:00,91.28,91.29,91.17,91.25,41722.0,89.157,89.1668,89.0496,89.1277,41722.0
2023-08-30 10:00:00,91.25,91.28,91.12,91.25,62440.0,89.1277,89.157,89.0007,89.1277,62440.0
2023-08-30 10:10:00,91.27,91.31,91.12,91.12,77224.0,89.1473,89.1863,89.0007,89.0007,77224.0
2023-08-30 10:20:00,91.12,91.13,90.91,91.02,71986.0,89.0007,89.0105,88.7956,88.9031,71986.0
2023-08-30 10:30:00,91.02,91.08,90.94,91.07,55756.0,88.9031,88.9617,88.8249,88.9519,55756.0
2023-08-30 10:40:00,91.07,91.27,91.06,91.27,42359.0,88.9519,89.1473,88.9421,89.1473,42359.0
2023-08-30 10:50:00,91.27,91.34,91.24,91.3,63318.0,89.1473,89.2156,89.118,89.1766,63318.0
2023-08-30 11:00:00,91.3,91.4,91.28,91.37,60606.0,89.1766,89.2742,89.157,89.2449,60606.0
2023-08-30 11:10:00,91.37,91.54,91.37,91.49,42260.0,89.2449,89.411,89.2449,89.3621,42260.0
2023-08-30 11:20:00,91.5,91.54,91.45,91.54,43235.0,89.3719,89.411,89.3231,89.411,43235.0
2023-08-30 11:30:00,91.53,91.6,91.5,91.53,51225.0,89.4012,89.4696,89.3719,89.4012,51225.0
2023-08-30 11:40:00,91.53,91.58,91.48,91.53,40324.0,89.4012,89.45,89.3524,89.4012,40324.0
2023-08-30 11:50:00,91.54,91.78,91.5,91.78,83773.0,89.411,89.6454,89.3719,89.6454,83773.0
2023-08-30 12:00:00,91.79,91.87,91.76,91.87,57249.0,89.6552,89.7333,89.6259,89.7333,57249.0
2023-08-30 12:10:00,91.86,91.9,91.8,91.87,51525.0,89.7235,89.7626,89.6649,89.7333,51525.0
2023-08-30 12:20:00,91.85,92.05,91.81,92.01,189758.0,89.7138,89.9091,89.6747,89.87,189758.0
2023-08-30 12:30:00,92.02,92.16,92.01,92.14,86729.0,89.8798,90.0166,89.87,89.997,86729.0
2023-08-30 12:40:00,92.14,92.17,92.09,92.13,46904.0,89.997,90.0263,89.9482,89.9873,46904.0
2023-08-30 12:50:00,92.13,92.22,92.13,92.21,54901.0,89.9873,90.0752,89.9873,90.0654,54901.0
2023-08-30 13:00:00,92.22,92.23,92.14,92.22,67373.0,90.0752,90.0849,89.997,90.0752,67373.0
2023-08-30 13:10:00,92.22,92.33,92.2,92.29,76003.0,90.0752,90.1826,90.0556,90.1435,76003.0
2023-08-30 13:20:00,92.27,92.28,92.04,92.07,91383.0,90.124,90.1338,89.8993,89.9286,91383.0
2023-08-30 13:30:00,92.06,92.09,91.98,92.06,58500.0,89.9189,89.9482,89.8407,89.9189,58500.0
2023-08-30 13:40:00,92.04,92.11,92.01,92.06,89599.0,89.8993,89.9677,89.87,89.9189,89599.0
2023-08-30 13:50:00,92.06,92.07,91.85,91.93,133295.0,89.9189,89.9286,89.7138,89.7919,133295.0
2023-08-30 14:00:00,91.93,91.94,91.76,91.8,52259.0,89.7919,89.8017,89.6259,89.6649,52259.0
2023-08-30 14:10:00,91.8,91.98,91.77,91.96,78022.0,89.6649,89.8407,89.6356,89.8212,78022.0
2023-08-30 14:20:00,91.97,92.07,91.92,92.0,276377.0,89.831,89.9286,89.7821,89.8603,276377.0
2023-08-30 14:30:00,92.0,92.15,91.99,92.05,130417.0,89.8603,90.0068,89.8505,89.9091,130417.0
2023-08-30 14:40:00,92.05,92.17,92.02,92.09,85172.0,89.9091,90.0263,89.8798,89.9482,85172.0
2023-08-30 14:50:00,92.09,92.14,92.05,92.1,110142.0,89.9482,89.997,89.9091,89.958,110142.0
2023-08-30 15:00:00,92.1,92.18,92.02,92.09,105128.0,89.958,90.0361,89.8798,89.9482,105128.0
2023-08-30 15:10:00,92.09,92.26,92.08,92.15,79331.0,89.9482,90.1142,89.9384,90.0068,79331.0
2023-08-30 15:20:00,92.14,92.21,92.1,92.18,65356.0,89.997,90.0654,89.958,90.0361,65356.0
2023-08-30 15:30:00,92.17,92.17,92.07,92.14,88061.0,90.0263,90.0263,89.9286,89.997,88061.0
2023-08-30 15:40:00,92.14,92.29,92.09,92.26,146974.0,89.997,90.1435,89.9482,90.1142,146974.0
2023-08-30 15:50:00,92.25,92.29,92.11,92.14,507885.0,90.1045,90.1435,89.9677,89.997,507885.0
2023-08-31 09:30:00,91.99,92.47,91.89,92.32,137453.0,89.8505,90.3193,89.7528,90.1728,137453.0
2023-08-31 09:40:00,92.32,92.69,92.25,92.69,52296.0,90.1728,90.5342,90.1045,90.5342,52296.0
2023-08-31 09:50:00,92.68,92.7,92.52,92.62,50431.0,90.5245,90.544,90.3682,90.4659,50431.0
2023-08-31 10:00:00,92.62,92.63,92.47,92.63,47098.0,90.4659,90.4756,90.3193,90.4756,47098.0
2023-08-31 10:10:00,92.64,92.72,92.58,92.7,32088.0,90.4854,90.5635,90.4268,90.544,32088.0
2023-08-31 10:20:00,92.71,92.83,92.69,92.83,39900.0,90.5538,90.671,90.5342,90.671,39900.0
2023-08-31 10:30:00,92.84,92.87,92.54,92.56,283371.0,90.6807,90.71,90.3877,90.4073,283371.0
2023-08-31 10:40:00,92.57,92.57,92.36,92.42,97268.0,90.417,90.417,90.2119,90.2705,97268.0
2023-08-31 10:50:00,92.42,92.51,92.38,92.51,54162.0,90.2705,90.3584,90.2314,90.3584,54162.0
2023-08-31 11:00:00,92.51,92.53,92.37,92.41,59478.0,90.3584,90.378,90.2217,90.2607,59478.0
2023-08-31 11:10:00,92.42,92.48,92.4,92.4,30189.0,90.2705,90.3291,90.251,90.251,30189.0
2023-08-31 11:20:00,92.4,92.45,92.3,92.45,45138.0,90.251,90.2998,90.1533,90.2998,45138.0
2023-08-31 11:30:00,92.45,92.45,92.3,92.37,50361.0,90.2998,90.2998,90.1533,90.2217,50361.0
2023-08-31 11:40:00,92.37,92.52,92.37,92.48,40593.0,90.2217,90.3682,90.2217,90.3291,40593.0
2023-08-31 11:50:00,92.48,92.51,92.36,92.4,28923.0,90.3291,90.3584,90.2119,90.251,28923.0
2023-08-31 12:00:00,92.4,92.48,92.39,92.47,29633.0,90.251,90.3291,90.2412,90.3193,29633.0
2023-08-31 12:10:00,92.47,92.53,92.28,92.39,46184.0,90.3193,90.378,90.1338,90.2412,46184.0
2023-08-31 12:20:00,92.38,92.46,92.36,92.42,23697.0,90.2314,90.3096,90.2119,90.2705,23697.0
2023-08-31 12:30:00,92.41,92.45,92.35,92.37,25935.0,90.2607,90.2998,90.2021,90.2217,25935.0
2023-08-31 12:40:00,92.4,92.43,92.3,92.36,32091.0,90.251,90.2803,90.1533,90.2119,32091.0
2023-08-31 12:50:00,92.35,92.51,92.34,92.48,43596.0,90.2021,90.3584,90.1924,90.3291,43596.0
2023-08-31 13:00:00,92.46,92.55,92.39,92.54,83612.0,90.3096,90.3975,90.2412,90.3877,83612.0
2023-08-31 13:10:00,92.54,92.58,92.49,92.56,30163.0,90.3877,90.4268,90.3389,90.4073,30163.0
2023-08-31 13:20:00,92.56,92.65,92.54,92.57,44941.0,90.4073,90.4952,90.3877,90.417,44941.0
2023-08-31 13:30:00,92.58,92.62,92.52,92.58,44553.0,90.4268,90.4659,90.3682,90.4268,44553.0
2023-08-31 13:40:00,92.56,92.58,92.51,92.54,25094.0,90.4073,90.4268,90.3584,90.3877,25094.0
2023-08-31 13:50:00,92.53,92.58,92.47,92.58,33719.0,90.378,90.4268,90.3193,90.4268,33719.0
2023-08-31 14:00:00,92.58,92.62,92.42,92.53,37935.0,90.4268,90.4659,90.2705,90.378,37935.0
2023-08-31 14:10:00,92.52,92.59,92.46,92.48,133970.0,90.3682,90.4366,90.3096,90.3291,133970.0
2023-08-31 14:20:00,92.48,92.57,92.48,92.51,27199.0,90.3291,90.417,90.3291,90.3584,27199.0
2023-08-31 14:30:00,92.51,92.55,92.38,92.43,165406.0,90.3584,90.3975,90.2314,90.2803,165406.0
2023-08-31 14:40:00,92.43,92.43,92.33,92.39,37806.0,90.2803,90.2803,90.1826,90.2412,37806.0
2023-08-31 14:50:00,92.38,92.47,92.32,92.44,52422.0,90.2314,90.3193,90.1728,90.29,52422.0
2023-08-31 15:00:00,92.44,92.59,92.43,92.58,108225.0,90.29,90.4366,90.2803,90.4268,108225.0
2023-08-31 15:10:00,92.58,92.62,92.52,92.56,169762.0,90.4268,90.4659,90.3682,90.4073,169762.0
2023-08-31 15:20:00,92.56,92.62,92.55,92.59,59766.0,90.4073,90.4659,90.3975,90.4366,59766.0
2023-08-31 15:30:00,92.6,92.68,92.58,92.67,80715.0,90.4463,90.5245,90.4268,90.5147,80715.0
2023-08-31 15:40:00,92.67,92.7,92.49,92.69,360896.0,90.5147,90.544,90.3389,90.5342,360896.0
2023-08-31 15:50:00,92.69,92.7,92.39,92.45,714384.0,90.5342,90.544,90.2412,90.2998,714384.0
2023-09-01 09:30:00,92.5,92.77,92.33,92.6,178091.0,90.3486,90.6124,90.1826,90.4463,178091.0
2023-09-01 09:40:00,92.57,92.77,92.43,92.53,48727.0,90.417,90.6124,90.2803,90.378,48727.0
2023-09-01 09:50:00,92.52,92.68,92.49,92.63,41345.0,90.3682,90.5245,90.3389,90.4756,41345.0
2023-09-01 10:00:00,92.65,92.66,92.34,92.43,94994.0,90.4952,90.5049,90.1924,90.2803,94994.0
2023-09-01 10:10:00,92.42,92.65,92.39,92.65,36305.0,90.2705,90.4952,90.2412,90.4952,36305.0
2023-09-01 10:20:00,92.64,92.67,92.54,92.65,36268.0,90.4854,90.5147,90.3877,90.4952,36268.0
2023-09-01 10:30:00,92.65,92.68,92.53,92.53,52337.0,90.4952,90.5245,90.378,90.378,52337.0
2023-09-01 10:40:00,92.52,92.69,92.52,92.64,52994.0,90.3682,90.5342,90.3682,90.4854,52994.0
2023-09-01 10:50:00,92.62,92.74,92.58,92.71,32612.0,90.4659,90.5831,90.4268,90.5538,32612.0
2023-09-01 11:00:00,92.72,92.77,92.58,92.71,69668.0,90.5635,90.6124,90.4268,90.5538,69668.0
2023-09-01 11:10:00,92.71,92.8,92.65,92.72,686380.0,90.5538,90.6417,90.4952,90.5635,686380.0
2023-09-01 11:20:00,92.71,92.71,92.38,92.42,50231.0,90.5538,90.5538,90.2314,90.2705,50231.0
2023-09-01 11:30:00,92.42,92.43,92.14,92.14,151989.0,90.2705,90.2803,89.997,89.997,151989.0
2023-09-01 11:40:00,92.14,92.18,92.05,92.05,78478.0,89.997,90.0361,89.9091,89.9091,78478.0
2023-09-01 11:50:00,92.04,92.15,92.04,92.08,49664.0,89.8993,90.0068,89.8993,89.9384,49664.0
2023-09-01 12:00:00,92.07,92.34,92.07,92.27,29990.0,89.9286,90.1924,89.9286,90.124,29990.0
2023-09-01 12:10:00,92.28,92.34,92.22,92.31,30661.0,90.1338,90.1924,90.0752,90.1631,30661.0
2023-09-01 12:20:00,92.32,92.34,92.23,92.23,44828.0,90.1728,90.1924,90.0849,90.0849,44828.0
2023-09-01 12:30:00,92.23,92.46,92.22,92.38,30080.0,90.0849,90.3096,90.0752,90.2314,30080.0
2023-09-01 12:40:00,92.38,92.42,92.31,92.42,37750.0,90.2314,90.2705,90.1631,90.2705,37750.0
2023-09-01 12:50:00,92.43,92.46,92.39,92.41,20500.0,90.2803,90.3096,90.2412,90.2607,20500.0
2023-09-01 13:00:00,92.41,92.46,92.4,92.4,20886.0,90.2607,90.3096,90.251,90.251,20886.0
2023-09-01 13:10:00,92.41,92.44,92.35,92.37,17970.0,90.2607,90.29,90.2021,90.2217,17970.0
2023-09-01 13:20:00,92.36,92.39,92.26,92.28,18030.0,90.2119,90.2412,90.1142,90.1338,18030.0
2023-09-01 13:30:00,92.29,92.33,92.28,92.32,42569.0,90.1435,90.1826,90.1338,90.1728,42569.0
2023-09-01 13:40:00,92.32,92.39,92.31,92.34,18297.0,90.1728,90.2412,90.1631,90.1924,18297.0
2023-09-01 13:50:00,92.34,92.39,92.32,92.36,30939.0,90.1924,90.2412,90.1728,90.2119,30939.0
2023-09-01 14:00:00,92.36,92.41,92.32,92.38,25815.0,90.2119,90.2607,90.1728,90.2314,25815.0
2023-09-01 14:10:00,92.39,92.43,92.35,92.37,20666.0,90.2412,90.2803,90.2021,90.2217,20666.0
2023-09-01 14:20:00,92.37,92.38,92.22,92.26,30503.0,90.2217,90.2314,90.0752,90.1142,30503.0
2023-09-01 14:30:00,92.26,92.26,92.21,92.25,41246.0,90.1142,90.1142,90.0654,90.1045,41246.0
2023-09-01 14:40:00,92.25,92.38,92.24,92.35,63464.0,90.1045,90.2314,90.0947,90.2021,63464.0
2023-09-01 14:50:00,92.34,92.43,92.34,92.43,27438.0,90.1924,90.2803,90.1924,90.2803,27438.0
2023-09-01 15:00:00,92.43,92.48,92.4,92.46,28282.0,90.2803,90.3291,90.251,90.3096,28282.0
2023-09-01 15:10:00,92.45,92.5,92.44,92.47,33419.0,90.2998,90.3486,90.29,90.3193,33419.0
2023-09-01 15:20:00,92.48,92.55,92.45,92.55,38920.0,90.3291,90.3975,90.2998,90.3975,38920.0
2023-09-01 15:30:00,92.55,92.64,92.51,92.56,74560.0,90.3975,90.4854,90.3584,90.4073,74560.0
2023-09-01 15:40:00,92.57,92.62,92.51,92.56,106994.0,90.417,90.4659,90.3584,90.4073,106994.0
2023-09-01 15:50:00,92.58,92.66,92.52,92.64,382750.0,90.4268,90.5049,90.3682,90.4854,382750.0
2023-09-05 09:30:00,92.5,92.5,91.58,91.88,291587.0,90.3486,90.3486,89.45,89.7431,291587.0
2023-09-05 09:40:00,91.91,91.91,91.55,91.68,84132.0,89.7724,89.7724,89.4207,89.5477,84132.0
2023-09-05 09:50:00,91.64,91.97,91.6,91.95,65256.0,89.5087,89.831,89.4696,89.8114,65256.0
2023-09-05 10:00:00,91.96,92.04,91.63,91.83,60181.0,89.8212,89.8993,89.4989,89.6942,60181.0
2023-09-05 10:10:00,91.86,91.88,91.75,91.83,40874.0,89.7235,89.7431,89.6161,89.6942,40874.0
2023-09-05 10:20:00,91.84,91.97,91.78,91.97,31245.0,89.704,89.831,89.6454,89.831,31245.0
2023-09-05 10:30:00,91.98,92.0,91.84,91.99,50040.0,89.8407,89.8603,89.704,89.8505,50040.0
2023-09-05 10:40:00,91.99,92.0,91.93,91.99,89986.0,89.8505,89.8603,89.7919,89.8505,89986.0
2023-09-05 10:50:00,91.99,92.0,91.89,91.96,32010.0,89.8505,89.8603,89.7528,89.8212,32010.0
2023-09-05 11:00:00,91.97,92.11,91.92,92.11,91518.0,89.831,89.9677,89.7821,89.9677,91518.0
2023-09-05 11:10:00,92.11,92.19,92.09,92.16,40456.0,89.9677,90.0459,89.9482,90.0166,40456.0
2023-09-05 11:20:00,92.16,92.17,91.96,91.99,56799.0,90.0166,90.0263,89.8212,89.8505,56799.0
2023-09-05 11:30:00,92.0,92.07,91.95,92.07,56303.0,89.8603,89.9286,89.8114,89.9286,56303.0
2023-09-05 11:40:00,92.06,92.08,91.96,92.03,51465.0,89.9189,89.9384,89.8212,89.8896,51465.0
2023-09-05 11:50:00,92.03,92.04,91.88,92.02,52372.0,89.8896,89.8993,89.7431,89.8798,52372.0
2023-09-05 12:00:00,92.01,92.23,92.0,92.2,63460.0,89.87,90.0849,89.8603,90.0556,63460.0
2023-09-05 12:10:00,92.22,92.25,92.15,92.22,47170.0,90.0752,90.1045,90.0068,90.0752,47170.0
2023-09-05 12:20:00,92.21,92.25,92.14,92.15,21753.0,90.0654,90.1045,89.997,90.0068,21753.0
2023-09-05 12:30:00,92.14,92.2,92.14,92.17,39413.0,89.997,90.0556,89.997,90.0263,39413.0
2023-09-05 12:40:00,92.17,92.2,92.1,92.16,20960.0,90.0263,90.0556,89.958,90.0166,20960.0
2023-09-05 12:50:00,92.15,92.17,92.03,92.04,32388.0,90.0068,90.0263,89.8896,89.8993,32388.0
2023-09-05 13:00:00,92.04,92.05,91.89,91.92,32492.0,89.8993,89.9091,89.7528,89.7821,32492.0
2023-09-05 13:10:00,91.92,91.96,91.88,91.89,15182.0,89.7821,89.8212,89.7431,89.7528,15182.0
2023-09-05 13:20:00,91.9,91.95,91.84,91.86,25889.0,89.7626,89.8114,89.704,89.7235,25889.0
2023-09-05 13:30:00,91.87,91.96,91.84,91.91,29501.0,89.7333,89.8212,89.704,89.7724,29501.0
2023-09-05 13:40:00,91.92,91.95,91.86,91.91,32762.0,89.7821,89.8114,89.7235,89.7724,32762.0
2023-09-05 13:50:00,91.9,91.91,91.81,91.88,25165.0,89.7626,89.7724,89.6747,89.7431,25165.0
2023-09-05 14:00:00,91.88,91.9,91.83,91.9,42921.0,89.7431,89.7626,89.6942,89.7626,42921.0
2023-09-05 14:10:00,91.9,91.9,91.82,91.87,31657.0,89.7626,89.7626,89.6845,89.7333,31657.0
2023-09-05 14:20:00,91.86,91.97,91.81,91.97,41666.0,89.7235,89.831,89.6747,89.831,41666.0
2023-09-05 14:30:00,91.96,91.99,91.83,91.87,35615.0,89.8212,89.8505,89.6942,89.7333,35615.0
2023-09-05 14:40:00,91.85,91.89,91.81,91.86,35686.0,89.7138,89.7528,89.6747,89.7235,35686.0
2023-09-05 14:50:00,91.86,91.88,91.8,91.85,50784.0,89.7235,89.7431,89.6649,89.7138,50784.0
2023-09-05 15:00:00,91.86,91.87,91.73,91.74,48036.0,89.7235,89.7333,89.5966,89.6063,48036.0
2023-09-05 15:10:00,91.75,91.76,91.67,91.73,42439.0,89.6161,89.6259,89.538,89.5966,42439.0
2023-09-05 15:20:00,91.74,91.84,91.74,91.78,40383.0,89.6063,89.704,89.6063,89.6454,40383.0
2023-09-05 15:30:00,91.78,91.85,91.75,91.84,50314.0,89.6454,89.7138,89.6161,89.704,50314.0
2023-09-05 15:40:00,91.84,91.86,91.61,91.69,118376.0,89.704,89.7235,89.4793,89.5575,118376.0
2023-09-05 15:50:00,91.69,91.75,91.58,91.61,353324.0,89.5575,89.6161,89.45,89.4793,353324.0
2023-09-06 09:30:00,91.49,91.59,90.82,91.14,150332.0,89.3621,89.4598,88.7077,89.0203,150332.0
2023-09-06 09:40:00,91.17,91.48,91.03,91.11,61565.0,89.0496,89.3524,88.9128,88.991,61565.0
2023-09-06 09:50:00,91.05,91.22,91.05,91.19,45475.0,88.9324,89.0984,88.9324,89.0691,45475.0
2023-09-06 10:00:00,91.17,91.21,90.99,91.02,69470.0,89.0496,89.0887,88.8738,88.9031,69470.0
2023-09-06 10:10:00,91.03,91.24,91.0,91.07,63989.0,88.9128,89.118,88.8835,88.9519,63989.0
2023-09-06 10:20:00,91.07,91.11,90.85,90.88,226484.0,88.9519,88.991,88.737,88.7663,226484.0
2023-09-06 10:30:00,90.88,90.99,90.83,90.88,45443.0,88.7663,88.8738,88.7175,88.7663,45443.0
2023-09-06 10:40:00,90.88,90.88,90.76,90.79,42147.0,88.7663,88.7663,88.6491,88.6784,42147.0
2023-09-06 10:50:00,90.79,90.87,90.74,90.79,87911.0,88.6784,88.7566,88.6296,88.6784,87911.0
2023-09-06 11:00:00,90.79,90.88,90.77,90.77,34041.0,88.6784,88.7663,88.6589,88.6589,34041.0
2023-09-06 11:10:00,90.78,90.81,90.71,90.75,47979.0,88.6687,88.698,88.6003,88.6394,47979.0
2023-09-06 11:20:00,90.73,90.78,90.62,90.75,25569.0,88.6198,88.6687,88.5124,88.6394,25569.0
2023-09-06 11:30:00,90.74,90.82,90.68,90.77,27247.0,88.6296,88.7077,88.571,88.6589,27247.0
2023-09-06 11:40:00,90.78,90.85,90.64,90.67,55626.0,88.6687,88.737,88.5319,88.5612,55626.0
2023-09-06 11:50:00,90.67,90.82,90.66,90.81,22115.0,88.5612,88.7077,88.5514,88.698,22115.0
2023-09-06 12:00:00,90.81,90.83,90.72,90.75,36408.0,88.698,88.7175,88.61,88.6394,36408.0
2023-09-06 12:10:00,90.75,90.86,90.73,90.79,34133.0,88.6394,88.7468,88.6198,88.6784,34133.0
2023-09-06 12:20:00,90.8,90.83,90.73,90.74,38330.0,88.6882,88.7175,88.6198,88.6296,38330.0
2023-09-06 12:30:00,90.75,90.76,90.68,90.69,27858.0,88.6394,88.6491,88.571,88.5807,27858.0
2023-09-06 12:40:00,90.68,90.69,90.58,90.6,31553.0,88.571,88.5807,88.4733,88.4928,31553.0
2023-09-06 12:50:00,90.61,90.72,90.59,90.69,44374.0,88.5026,88.61,88.4831,88.5807,44374.0
2023-09-06 13:00:00,90.68,90.72,90.58,90.61,42138.0,88.571,88.61,88.4733,88.5026,42138.0
2023-09-06 13:10:00,90.61,90.68,90.54,90.64,117795.0,88.5026,88.571,88.4342,88.5319,117795.0
2023-09-06 13:20:00,90.65,90.65,90.49,90.55,35024.0,88.5417,88.5417,88.3854,88.444,35024.0
2023-09-06 13:30:00,90.54,90.6,90.51,90.59,26658.0,88.4342,88.4928,88.4049,88.4831,26658.0
2023-09-06 13:40:00,90.58,90.63,90.52,90.63,99105.0,88.4733,88.5221,88.4147,88.5221,99105.0
2023-09-06 13:50:00,90.63,90.78,90.52,90.65,107564.0,88.5221,88.6687,88.4147,88.5417,107564.0
2023-09-06 14:00:00,90.63,90.66,90.55,90.57,50476.0,88.5221,88.5514,88.444,88.4635,50476.0
2023-09-06 14:10:00,90.58,90.61,90.5,90.55,423993.0,88.4733,88.5026,88.3952,88.444,423993.0
2023-09-06 14:20:00,90.53,90.63,90.52,90.6,66671.0,88.4245,88.5221,88.4147,88.4928,66671.0
2023-09-06 14:30:00,90.61,90.7,90.61,90.66,72890.0,88.5026,88.5905,88.5026,88.5514,72890.0
2023-09-06 14:40:00,90.66,90.7,90.6,90.69,42477.0,88.5514,88.5905,88.4928,88.5807,42477.0
2023-09-06 14:50:00,90.67,90.78,90.63,90.7,55230.0,88.5612,88.6687,88.5221,88.5905,55230.0
2023-09-06 15:00:00,90.7,90.73,90.53,90.54,57508.0,88.5905,88.6198,88.4245,88.4342,57508.0
2023-09-06 15:10:00,90.55,90.71,90.54,90.69,78877.0,88.444,88.6003,88.4342,88.5807,78877.0
2023-09-06 15:20:00,90.7,90.75,90.66,90.71,121020.0,88.5905,88.6394,88.5514,88.6003,121020.0
2023-09-06 15:30:00,90.71,90.88,90.71,90.83,106715.0,88.6003,88.7663,88.6003,88.7175,106715.0
2023-09-06 15:40:00,90.83,90.88,90.78,90.78,203070.0,88.7175,88.7663,88.6687,88.6687,203070.0
2023-09-06 15:50:00,90.78,90.81,90.59,90.75,622876.0,88.6687,88.698,88.4831,88.6394,622876.0
2023-09-07 09:30:00,90.89,91.28,90.79,91.06,152253.0,88.7761,89.157,88.6784,88.9421,152253.0
2023-09-07 09:40:00,91.06,91.12,90.97,91.06,109454.0,88.9421,89.0007,88.8542,88.9421,109454.0
2023-09-07 09:50:00,91.06,91.08,90.89,90.98,50080.0,88.9421,88.9617,88.7761,88.864,50080.0
2023-09-07 10:00:00,90.98,91.01,90.82,91.0,39882.0,88.864,88.8933,88.7077,88.8835,39882.0
2023-09-07 10:10:00,91.02,91.08,90.9,91.06,52780.0,88.9031,88.9617,88.7859,88.9421,52780.0
2023-09-07 10:20:00,91.06,91.12,90.93,90.98,96120.0,88.9421,89.0007,88.8152,88.864,96120.0
2023-09-07 10:30:00,90.98,91.08,90.85,91.08,39995.0,88.864,88.9617,88.737,88.9617,39995.0
2023-09-07 10:40:00,91.09,91.21,91.06,91.19,49115.0,88.9714,89.0887,88.9421,89.0691,49115.0
2023-09-07 10:50:00,91.2,91.33,91.16,91.31,33785.0,89.0789,89.2059,89.0398,89.1863,33785.0
2023-09-07 11:00:00,91.3,91.36,91.23,91.25,32306.0,89.1766,89.2352,89.1082,89.1277,32306.0
2023-09-07 11:10:00,91.25,91.35,91.24,91.33,84552.0,89.1277,89.2254,89.118,89.2059,84552.0
2023-09-07 11:20:00,91.34,91.41,91.28,91.31,37306.0,89.2156,89.284,89.157,89.1863,37306.0
2023-09-07 11:30:00,91.31,91.42,91.25,91.4,51542.0,89.1863,89.2938,89.1277,89.2742,51542.0
2023-09-07 11:40:00,91.41,91.6,91.36,91.59,91086.0,89.284,89.4696,89.2352,89.4598,91086.0
2023-09-07 11:50:00,91.59,91.61,91.45,91.52,65733.0,89.4598,89.4793,89.3231,89.3914,65733.0
2023-09-07 12:00:00,91.5,91.62,91.44,91.6,48001.0,89.3719,89.4891,89.3133,89.4696,48001.0
2023-09-07 12:10:00,91.59,91.69,91.57,91.68,38414.0,89.4598,89.5575,89.4403,89.5477,38414.0
2023-09-07 12:20:00,91.68,91.73,91.55,91.55,60745.0,89.5477,89.5966,89.4207,89.4207,60745.0
2023-09-07 12:30:00,91.55,91.57,91.39,91.43,50110.0,89.4207,89.4403,89.2645,89.3035,50110.0
2023-09-07 12:40:00,91.43,91.46,91.36,91.41,40148.0,89.3035,89.3328,89.2352,89.284,40148.0
2023-09-07 12:50:00,91.4,91.4,91.32,91.33,23908.0,89.2742,89.2742,89.1961,89.2059,23908.0
2023-09-07 13:00:00,91.33,91.43,91.29,91.34,33842.0,89.2059,89.3035,89.1668,89.2156,33842.0
2023-09-07 13:10:00,91.35,91.48,91.31,91.44,68086.0,89.2254,89.3524,89.1863,89.3133,68086.0
2023-09-07 13:20:00,91.46,91.49,91.38,91.42,59272.0,89.3328,89.3621,89.2547,89.2938,59272.0
2023-09-07 13:30:00,91.42,91.45,91.35,91.41,51651.0,89.2938,89.3231,89.2254,89.284,51651.0
2023-09-07 13:40:00,91.42,91.52,91.41,91.43,24695.0,89.2938,89.3914,89.284,89.3035,24695.0
2023-09-07 13:50:00,91.43,91.5,91.41,91.42,37347.0,89.3035,89.3719,89.284,89.2938,37347.0
2023-09-07 14:00:00,91.43,91.64,91.43,91.51,41533.0,89.3035,89.5087,89.3035,89.3817,41533.0
2023-09-07 14:10:00,91.5,91.52,91.28,91.29,91575.0,89.3719,89.3914,89.157,89.1668,91575.0
2023-09-07 14:20:00,91.28,91.36,91.22,91.22,43186.0,89.157,89.2352,89.0984,89.0984,43186.0
2023-09-07 14:30:00,91.23,91.27,91.13,91.17,40637.0,89.1082,89.1473,89.0105,89.0496,40637.0
2023-09-07 14:40:00,91.18,91.25,91.12,91.19,44319.0,89.0593,89.1277,89.0007,89.0691,44319.0
2023-09-07 14:50:00,91.18,91.26,91.13,91.23,44137.0,89.0593,89.1375,89.0105,89.1082,44137.0
2023-09-07 15:00:00,91.23,91.31,91.21,91.24,57970.0,89.1082,89.1863,89.0887,89.118,57970.0
2023-09-07 15:10:00,91.25,91.32,91.15,91.18,61332.0,89.1277,89.1961,89.03,89.0593,61332.0
2023-09-07 15:20:00,91.17,91.22,91.09,91.22,76845.0,89.0496,89.0984,88.9714,89.0984,76845.0
2023-09-07 15:30:00,91.22,91.25,91.15,91.17,73533.0,89.0984,89.1277,89.03,89.0496,73533.0
2023-09-07 15:40:00,91.16,91.26,91.1,91.24,82426.0,89.0398,89.1375,88.9812,89.118,82426.0
2023-09-07 15:50:00,91.25,91.48,91.23,91.45,399833.0,89.1277,89.3524,89.1082,89.3231,399833.0
2023-09-08 09:30:00,91.65,91.97,91.6,91.66,102662.0,89.5184,89.831,89.4696,89.5282,102662.0
2023-09-08 09:40:00,91.69,91.86,91.64,91.69,33232.0,89.5575,89.7235,89.5087,89.5575,33232.0
2023-09-08 09:50:00,91.73,91.74,91.46,91.48,32026.0,89.5966,89.6063,89.3328,89.3524,32026.0
2023-09-08 10:00:00,91.48,91.63,91.44,91.59,32513.0,89.3524,89.4989,89.3133,89.4598,32513.0
2023-09-08 10:10:00,91.6,91.92,91.59,91.88,33169.0,89.4696,89.7821,89.4598,89.7431,33169.0
2023-09-08 10:20:00,91.88,92.14,91.87,92.12,35774.0,89.7431,89.997,89.7333,89.9775,35774.0
2023-09-08 10:30:00,92.13,92.13,91.93,91.99,39064.0,89.9873,89.9873,89.7919,89.8505,39064.0
2023-09-08 10:40:00,92.0,92.04,91.94,92.01,41726.0,89.8603,89.8993,89.8017,89.87,41726.0
2023-09-08 10:50:00,92.01,92.08,91.96,92.08,33825.0,89.87,89.9384,89.8212,89.9384,33825.0
2023-09-08 11:00:00,92.05,92.05,91.79,91.8,34659.0,89.9091,89.9091,89.6552,89.6649,34659.0
2023-09-08 11:10:00,91.79,91.92,91.78,91.81,28422.0,89.6552,89.7821,89.6454,89.6747,28422.0
2023-09-08 11:20:00,91.8,91.9,91.7,91.88,39055.0,89.6649,89.7626,89.5673,89.7431,39055.0
2023-09-08 11:30:00,91.9,92.09,91.89,91.99,42150.0,89.7626,89.9482,89.7528,89.8505,42150.0
2023-09-08 11:40:00,91.99,92.01,91.91,91.97,25508.0,89.8505,89.87,89.7724,89.831,25508.0
2023-09-08 11:50:00,91.97,92.01,91.93,91.95,28295.0,89.831,89.87,89.7919,89.8114,28295.0
2023-09-08 12:00:00,91.95,91.96,91.88,91.91,24021.0,89.8114,89.8212,89.7431,89.7724,24021.0
2023-09-08 12:10:00,91.91,92.05,91.9,91.99,42210.0,89.7724,89.9091,89.7626,89.8505,42210.0
2023-09-08 12:20:00,91.98,92.02,91.92,92.0,25322.0,89.8407,89.8798,89.7821,89.8603,25322.0
2023-09-08 12:30:00,92.0,92.01,91.94,91.96,23228.0,89.8603,89.87,89.8017,89.8212,23228.0
2023-09-08 12:40:00,91.96,92.05,91.94,91.94,15721.0,89.8212,89.9091,89.8017,89.8017,15721.0
2023-09-08 12:50:00,91.94,92.08,91.92,92.03,32442.0,89.8017,89.9384,89.7821,89.8896,32442.0
2023-09-08 13:00:00,92.03,92.03,91.87,91.95,27199.0,89.8896,89.8896,89.7333,89.8114,27199.0
2023-09-08 13:10:00,91.94,91.97,91.92,91.95,18197.0,89.8017,89.831,89.7821,89.8114,18197.0
2023-09-08 13:20:00,91.95,91.95,91.77,91.93,158891.0,89.8114,89.8114,89.6356,89.7919,158891.0
2023-09-08 13:30:00,91.93,91.93,91.84,91.91,21931.0,89.7919,89.7919,89.704,89.7724,21931.0
2023-09-08 13:40:00,91.9,91.92,91.78,91.79,24531.0,89.7626,89.7821,89.6454,89.6552,24531.0
2023-09-08 13:50:00,91.79,91.88,91.75,91.85,38861.0,89.6552,89.7431,89.6161,89.7138,38861.0
2023-09-08 14:00:00,91.84,91.87,91.8,91.83,31865.0,89.704,89.7333,89.6649,89.6942,31865.0
2023-09-08 14:10:00,91.83,91.83,91.7,91.72,46795.0,89.6942,89.6942,89.5673,89.5868,46795.0
2023-09-08 14:20:00,91.72,91.75,91.68,91.72,26928.0,89.5868,89.6161,89.5477,89.5868,26928.0
2023-09-08 14:30:00,91.72,91.73,91.64,91.7,69386.0,89.5868,89.5966,89.5087,89.5673,69386.0
2023-09-08 14:40:00,91.7,91.75,91.67,91.68,54572.0,89.5673,89.6161,89.538,89.5477,54572.0
2023-09-08 14:50:00,91.68,91.72,91.66,91.68,26549.0,89.5477,89.5868,89.5282,89.5477,26549.0
2023-09-08 15:00:00,91.68,91.72,91.63,91.68,35348.0,89.5477,89.5868,89.4989,89.5477,35348.0
2023-09-08 15:10:00,91.68,91.69,91.6,91.61,52059.0,89.5477,89.5575,89.4696,89.4793,52059.0
2023-09-08 15:20:00,91.6,91.64,91.57,91.62,55362.0,89.4696,89.5087,89.4403,89.4891,55362.0
2023-09-08 15:30:00,91.61,91.63,91.56,91.61,77512.0,89.4793,89.4989,89.4305,89.4793,77512.0
2023-09-08 15:40:00,91.61,91.62,91.49,91.5,117492.0,89.4793,89.4891,89.3621,89.3719,117492.0
2023-09-08 15:50:00,91.5,91.5,91.38,91.45,456344.0,89.3719,89.3719,89.2547,89.3231,456344.0
2023-09-11 09:30:00,91.82,92.03,91.5,91.52,126983.0,89.6845,89.8896,89.3719,89.3914,126983.0
2023-09-11 09:40:00,91.56,91.73,91.5,91.52,35942.0,89.4305,89.5966,89.3719,89.3914,35942.0
2023-09-11 09:50:00,91.53,91.57,91.44,91.5,32876.0,89.4012,89.4403,89.3133,89.3719,32876.0
2023-09-11 10:00:00,91.51,91.59,91.48,91.5,38183.0,89.3817,89.4598,89.3524,89.3719,38183.0
2023-09-11 10:10:00,91.51,91.71,91.49,91.61,38212.0,89.3817,89.577,89.3621,89.4793,38212.0
2023-09-11 10:20:00,91.62,91.79,91.53,91.73,104963.0,89.4891,89.6552,89.4012,89.5966,104963.0
2023-09-11 10:30:00,91.71,91.71,91.5,91.52,28919.0,89.577,89.577,89.3719,89.3914,28919.0
2023-09-11 10:40:00,91.53,91.6,91.48,91.56,47169.0,89.4012,89.4696,89.3524,89.4305,47169.0
2023-09-11 10:50:00,91.56,91.63,91.38,91.45,37234.0,89.4305,89.4989,89.2547,89.3231,37234.0
2023-09-11 11:00:00,91.45,91.49,91.4,91.43,15979.0,89.3231,89.3621,89.2742,89.3035,15979.0
2023-09-11 11:10:00,91.41,91.47,91.38,91.43,27513.0,89.284,89.3426,89.2547,89.3035,27513.0
2023-09-11 11:20:00,91.43,91.51,91.35,91.46,26934.0,89.3035,89.3817,89.2254,89.3328,26934.0
2023-09-11 11:30:00,91.43,91.46,91.39,91.45,23930.0,89.3035,89.3328,89.2645,89.3231,23930.0
2023-09-11 11:40:00,91.44,91.54,91.41,91.51,31863.0,89.3133,89.411,89.284,89.3817,31863.0
2023-09-11 11:50:00,91.51,91.58,91.46,91.48,42797.0,89.3817,89.45,89.3328,89.3524,42797.0
2023-09-11 12:00:00,91.48,91.6,91.45,91.58,34170.0,89.3524,89.4696,89.3231,89.45,34170.0
2023-09-11 12:10:00,91.58,91.68,91.58,91.59,21943.0,89.45,89.5477,89.45,89.4598,21943.0
2023-09-11 12:20:00,91.59,91.74,91.57,91.7,26844.0,89.4598,89.6063,89.4403,89.5673,26844.0
2023-09-11 12:30:00,91.69,91.73,91.67,91.68,43640.0,89.5575,89.5966,89.538,89.5477,43640.0
2023-09-11 12:40:00,91.67,91.82,91.66,91.79,35080.0,89.538,89.6845,89.5282,89.6552,35080.0
2023-09-11 12:50:00,91.79,91.85,91.74,91.82,22794.0,89.6552,89.7138,89.6063,89.6845,22794.0
2023-09-11 13:00:00,91.81,91.86,91.77,91.85,34640.0,89.6747,89.7235,89.6356,89.7138,34640.0
2023-09-11 13:10:00,91.86,91.91,91.85,91.87,45766.0,89.7235,89.7724,89.7138,89.7333,45766.0
2023-09-11 13:20:00,91.87,91.88,91.8,91.84,55012.0,89.7333,89.7431,89.6649,89.704,55012.0
2023-09-11 13:30:00,91.86,91.93,91.83,91.91,40931.0,89.7235,89.7919,89.6942,89.7724,40931.0
2023-09-11 13:40:00,91.91,91.93,91.82,91.82,34714.0,89.7724,89.7919,89.6845,89.6845,34714.0
2023-09-11 13:50:00,91.82,91.84,91.77,91.82,51194.0,89.6845,89.704,89.6356,89.6845,51194.0
2023-09-11 14:00:00,91.82,91.83,91.74,91.76,32128.0,89.6845,89.6942,89.6063,89.6259,32128.0
2023-09-11 14:10:00,91.75,91.82,91.68,91.72,60551.0,89.6161,89.6845,89.5477,89.5868,60551.0
2023-09-11 14:20:00,91.7,91.76,91.63,91.69,34062.0,89.5673,89.6259,89.4989,89.5575,34062.0
2023-09-11 14:30:00,91.69,91.7,91.51,91.53,48283.0,89.5575,89.5673,89.3817,89.4012,48283.0
2023-09-11 14:40:00,91.54,91.6,91.51,91.53,37736.0,89.411,89.4696,89.3817,89.4012,37736.0
2023-09-11 14:50:00,91.53,91.55,91.42,91.45,54546.0,89.4012,89.4207,89.2938,89.3231,54546.0
2023-09-11 15:00:00,91.45,91.56,91.39,91.51,51067.0,89.3231,89.4305,89.2645,89.3817,51067.0
2023-09-11 15:10:00,91.51,91.52,91.34,91.39,53710.0,89.3817,89.3914,89.2156,89.2645,53710.0
2023-09-11 15:20:00,91.39,91.51,91.37,91.42,80521.0,89.2645,89.3817,89.2449,89.2938,80521.0
2023-09-11 15:30:00,91.42,91.43,91.33,91.39,76275.0,89.2938,89.3035,89.2059,89.2645,76275.0
2023-09-11 15:40:00,91.38,91.44,91.23,91.41,98169.0,89.2547,89.3133,89.1082,89.284,98169.0
2023-09-11 15:50:00,91.41,91.58,91.28,91.57,459192.0,89.284,89.45,89.157,89.4403,459192.0
2023-09-12 09:30:00,91.46,91.87,91.46,91.67,62815.0,89.3328,89.7333,89.3328,89.538,62815.0
2023-09-12 09:40:00,91.61,91.65,91.42,91.56,24543.0,89.4793,89.5184,89.2938,89.4305,24543.0
2023-09-12 09:50:00,91.55,91.72,91.49,91.68,31108.0,89.4207,89.5868,89.3621,89.5477,31108.0
2023-09-12 10:00:00,91.68,91.81,91.66,91.69,42588.0,89.5477,89.6747,89.5282,89.5575,42588.0
2023-09-12 10:10:00,91.68,91.83,91.66,91.82,40440.0,89.5477,89.6942,89.5282,89.6845,40440.0
2023-09-12 10:20:00,91.83,91.84,91.67,91.76,37760.0,89.6942,89.704,89.538,89.6259,37760.0
2023-09-12 10:30:00,91.75,91.75,91.65,91.66,33283.0,89.6161,89.6161,89.5184,89.5282,33283.0
2023-09-12 10:40:00,91.66,91.78,91.62,91.76,29888.0,89.5282,89.6454,89.4891,89.6259,29888.0
2023-09-12 10:50:00,91.76,91.79,91.71,91.75,32665.0,89.6259,89.6552,89.577,89.6161,32665.0
2023-09-12 11:00:00,91.75,91.94,91.75,91.91,38297.0,89.6161,89.8017,89.6161,89.7724,38297.0
2023-09-12 11:10:00,91.91,91.92,91.8,91.85,26537.0,89.7724,89.7821,89.6649,89.7138,26537.0
2023-09-12 11:20:00,91.86,92.08,91.86,92.08,29080.0,89.7235,89.9384,89.7235,89.9384,29080.0
2023-09-12 11:30:00,92.08,92.1,91.95,91.96,46565.0,89.9384,89.958,89.8114,89.8212,46565.0
2023-09-12 11:40:00,91.95,91.97,91.86,91.87,26786.0,89.8114,89.831,89.7235,89.7333,26786.0
2023-09-12 11:50:00,91.87,91.92,91.82,91.83,25237.0,89.7333,89.7821,89.6845,89.6942,25237.0
2023-09-12 12:00:00,91.82,91.93,91.82,91.91,24306.0,89.6845,89.7919,89.6845,89.7724,24306.0
2023-09-12 12:10:00,91.9,92.02,91.88,91.98,27547.0,89.7626,89.8798,89.7431,89.8407,27547.0
2023-09-12 12:20:00,91.98,92.16,91.87,92.12,103271.0,89.8407,90.0166,89.7333,89.9775,103271.0
2023-09-12 12:30:00,92.13,92.13,91.97,92.02,77216.0,89.9873,89.9873,89.831,89.8798,77216.0
2023-09-12 12:40:00,92.03,92.09,92.02,92.05,47781.0,89.8896,89.9482,89.8798,89.9091,47781.0
2023-09-12 12:50:00,92.04,92.14,92.02,92.13,21071.0,89.8993,89.997,89.8798,89.9873,21071.0
2023-09-12 13:00:00,92.13,92.13,92.04,92.07,45489.0,89.9873,89.9873,89.8993,89.9286,45489.0
2023-09-12 13:10:00,92.08,92.18,92.07,92.15,25542.0,89.9384,90.0361,89.9286,90.0068,25542.0
2023-09-12 13:20:00,92.19,92.26,92.16,92.18,31552.0,90.0459,90.1142,90.0166,90.0361,31552.0
2023-09-12 13:30:00,92.19,92.32,92.18,92.29,36768.0,90.0459,90.1728,90.0361,90.1435,36768.0
2023-09-12 13:40:00,92.29,92.31,92.19,92.25,39704.0,90.1435,90.1631,90.0459,90.1045,39704.0
2023-09-12 13:50:00,92.25,92.26,92.19,92.22,38617.0,90.1045,90.1142,90.0459,90.0752,38617.0
2023-09-12 14:00:00,92.21,92.28,92.18,92.26,30738.0,90.0654,90.1338,90.0361,90.1142,30738.0
2023-09-12 14:10:00,92.26,92.27,92.17,92.19,40539.0,90.1142,90.124,90.0263,90.0459,40539.0
2023-09-12 14:20:00,92.2,92.21,92.16,92.18,51870.0,90.0556,90.0654,90.0166,90.0361,51870.0
2023-09-12 14:30:00,92.18,92.28,92.16,92.26,51101.0,90.0361,90.1338,90.0166,90.1142,51101.0
2023-09-12 14:40:00,92.26,92.29,92.22,92.26,37186.0,90.1142,90.1435,90.0752,90.1142,37186.0
2023-09-12 14:50:00,92.25,92.26,92.18,92.24,60466.0,90.1045,90.1142,90.0361,90.0947,60466.0
2023-09-12 15:00:00,92.24,92.24,92.06,92.14,68868.0,90.0947,90.0947,89.9189,89.997,68868.0
2023-09-12 15:10:00,92.15,92.18,92.09,92.11,65864.0,90.0068,90.0361,89.9482,89.9677,65864.0
2023-09-12 15:20:00,92.11,92.15,92.07,92.13,82889.0,89.9677,90.0068,89.9286,89.9873,82889.0
2023-09-12 15:30:00,92.13,92.19,92.12,92.16,66680.0,89.9873,90.0459,89.9775,90.0166,66680.0
2023-09-12 15:40:00,92.16,92.18,92.07,92.13,109552.0,90.0166,90.0361,89.9286,89.9873,109552.0
2023-09-12 15:50:00,92.12,92.21,92.11,92.19,413772.0,89.9775,90.0654,89.9677,90.0459,413772.0
2023-09-13 09:30:00,92.56,92.67,92.19,92.32,88716.0,90.4073,90.5147,90.0459,90.1728,88716.0
2023-09-13 09:40:00,92.3,92.49,92.2,92.33,43474.0,90.1533,90.3389,90.0556,90.1826,43474.0
2023-09-13 09:50:00,92.37,92.45,92.25,92.41,38770.0,90.2217,90.2998,90.1045,90.2607,38770.0
2023-09-13 10:00:00,92.4,92.45,92.24,92.25,50397.0,90.251,90.2998,90.0947,90.1045,50397.0
2023-09-13 10:10:00,92.26,92.31,92.2,92.23,47305.0,90.1142,90.1631,90.0556,90.0849,47305.0
2023-09-13 10:20:00,92.23,92.36,92.23,92.3,43898.0,90.0849,90.2119,90.0849,90.1533,43898.0
2023-09-13 10:30:00,92.3,92.44,92.27,92.44,39862.0,90.1533,90.29,90.124,90.29,39862.0
2023-09-13 10:40:00,92.44,92.49,92.39,92.45,42883.0,90.29,90.3389,90.2412,90.2998,42883.0
2023-09-13 10:50:00,92.44,92.55,92.43,92.53,62394.0,90.29,90.3975,90.2803,90.378,62394.0
2023-09-13 11:00:00,92.53,92.67,92.5,92.58,51696.0,90.378,90.5147,90.3486,90.4268,51696.0
2023-09-13 11:10:00,92.58,92.63,92.5,92.54,61202.0,90.4268,90.4756,90.3486,90.3877,61202.0
2023-09-13 11:20:00,92.54,92.62,92.48,92.6,59661.0,90.3877,90.4659,90.3291,90.4463,59661.0
2023-09-13 11:30:00,92.6,92.68,92.58,92.61,37587.0,90.4463,90.5245,90.4268,90.4561,37587.0
2023-09-13 11:40:00,92.61,92.67,92.52,92.59,51685.0,90.4561,90.5147,90.3682,90.4366,51685.0
2023-09-13 11:50:00,92.59,92.68,92.52,92.66,29923.0,90.4366,90.5245,90.3682,90.5049,29923.0
2023-09-13 12:00:00,92.65,92.68,92.62,92.65,31810.0,90.4952,90.5245,90.4659,90.4952,31810.0
2023-09-13 12:10:00,92.64,92.7,92.6,92.66,52731.0,90.4854,90.544,90.4463,90.5049,52731.0
2023-09-13 12:20:00,92.66,92.74,92.66,92.73,23142.0,90.5049,90.5831,90.5049,90.5733,23142.0
2023-09-13 12:30:00,92.73,92.76,92.66,92.7,36935.0,90.5733,90.6026,90.5049,90.544,36935.0
2023-09-13 12:40:00,92.7,92.77,92.65,92.73,32442.0,90.544,90.6124,90.4952,90.5733,32442.0
2023-09-13 12:50:00,92.73,92.79,92.7,92.74,48673.0,90.5733,90.6319,90.544,90.5831,48673.0
2023-09-13 13:00:00,92.73,92.83,92.73,92.81,46928.0,90.5733,90.671,90.5733,90.6514,46928.0
2023-09-13 13:10:00,92.8,92.88,92.75,92.79,72897.0,90.6417,90.7198,90.5928,90.6319,72897.0
2023-09-13 13:20:00,92.79,92.88,92.79,92.83,42446.0,90.6319,90.7198,90.6319,90.671,42446.0
2023-09-13 13:30:00,92.83,92.9,92.77,92.9,60360.0,90.671,90.7393,90.6124,90.7393,60360.0
2023-09-13 13:40:00,92.9,92.9,92.85,92.88,51370.0,90.7393,90.7393,90.6905,90.7198,51370.0
2023-09-13 13:50:00,92.88,92.98,92.86,92.94,49585.0,90.7198,90.8175,90.7003,90.7784,49585.0
2023-09-13 14:00:00,92.94,92.99,92.89,92.96,78147.0,90.7784,90.8273,90.7296,90.798,78147.0
2023-09-13 14:10:00,92.95,93.0,92.91,92.99,63507.0,90.7882,90.837,90.7491,90.8273,63507.0
2023-09-13 14:20:00,92.99,92.99,92.92,92.95,69463.0,90.8273,90.8273,90.7589,90.7882,69463.0
2023-09-13 14:30:00,92.95,92.98,92.88,92.95,83156.0,90.7882,90.8175,90.7198,90.7882,83156.0
2023-09-13 14:40:00,92.95,92.97,92.88,92.9,61741.0,90.7882,90.8077,90.7198,90.7393,61741.0
2023-09-13 14:50:00,92.9,92.9,92.73,92.78,80516.0,90.7393,90.7393,90.5733,90.6221,80516.0
2023-09-13 15:00:00,92.78,92.79,92.62,92.65,113860.0,90.6221,90.6319,90.4659,90.4952,113860.0
2023-09-13 15:10:00,92.64,92.69,92.51,92.59,103114.0,90.4854,90.5342,90.3584,90.4366,103114.0
2023-09-13 15:20:00,92.6,92.61,92.51,92.57,119349.0,90.4463,90.4561,90.3584,90.417,119349.0
2023-09-13 15:30:00,92.58,92.72,92.54,92.69,129134.0,90.4268,90.5635,90.3877,90.5342,129134.0
2023-09-13 15:40:00,92.68,92.82,92.68,92.79,175423.0,90.5245,90.6612,90.5245,90.6319,175423.0
2023-09-13 15:50:00,92.78,92.98,92.73,92.92,664241.0,90.6221,90.8175,90.5733,90.7589,664241.0
2023-09-14 09:30:00,92.6,92.98,92.42,92.82,137578.0,90.4463,90.8175,90.2705,90.6612,137578.0
2023-09-14 09:40:00,92.82,92.97,92.75,92.9,60487.0,90.6612,90.8077,90.5928,90.7393,60487.0
2023-09-14 09:50:00,92.9,93.03,92.85,93.03,58576.0,90.7393,90.8663,90.6905,90.8663,58576.0
2023-09-14 10:00:00,93.02,93.12,92.97,93.08,48078.0,90.8566,90.9542,90.8077,90.9152,48078.0
2023-09-14 10:10:00,93.09,93.21,93.05,93.1,60569.0,90.9249,91.0421,90.8859,90.9347,60569.0
2023-09-14 10:20:00,93.11,93.17,93.0,93.06,28719.0,90.9445,91.0031,90.837,90.8956,28719.0
2023-09-14 10:30:00,93.05,93.18,92.99,93.14,29442.0,90.8859,91.0128,90.8273,90.9738,29442.0
2023-09-14 10:40:00,93.13,93.29,93.11,93.12,41502.0,90.964,91.1203,90.9445,90.9542,41502.0
2023-09-14 10:50:00,93.12,93.3,93.11,93.29,41889.0,90.9542,91.13,90.9445,91.1203,41889.0
2023-09-14 11:00:00,93.29,93.32,93.16,93.16,45935.0,91.1203,91.1496,90.9933,90.9933,45935.0
2023-09-14 11:10:00,93.14,93.21,93.07,93.17,65742.0,90.9738,91.0421,90.9054,91.0031,65742.0
2023-09-14 11:20:00,93.18,93.26,93.15,93.22,45304.0,91.0128,91.091,90.9835,91.0519,45304.0
2023-09-14 11:30:00,93.23,93.23,93.11,93.17,24642.0,91.0617,91.0617,90.9445,91.0031,24642.0
2023-09-14 11:40:00,93.16,93.3,93.15,93.3,30640.0,90.9933,91.13,90.9835,91.13,30640.0
2023-09-14 11:50:00,93.29,93.45,93.25,93.45,46318.0,91.1203,91.2766,91.0812,91.2766,46318.0
2023-09-14 12:00:00,93.44,93.45,93.38,93.43,46523.0,91.2668,91.2766,91.2082,91.257,46523.0
2023-09-14 12:10:00,93.44,93.56,93.43,93.5,26741.0,91.2668,91.384,91.257,91.3254,26741.0
2023-09-14 12:20:00,93.49,93.51,93.38,93.43,40080.0,91.3156,91.3352,91.2082,91.257,40080.0
2023-09-14 12:30:00,93.42,93.58,93.38,93.57,35913.0,91.2473,91.4035,91.2082,91.3938,35913.0
2023-09-14 12:40:00,93.58,93.75,93.58,93.69,50418.0,91.4035,91.5696,91.4035,91.511,50418.0
2023-09-14 12:50:00,93.69,93.78,93.69,93.7,41156.0,91.511,91.5989,91.511,91.5207,41156.0
2023-09-14 13:00:00,93.68,93.68,93.55,93.59,27193.0,91.5012,91.5012,91.3742,91.4133,27193.0
2023-09-14 13:10:00,93.59,93.6,93.54,93.57,20997.0,91.4133,91.4231,91.3645,91.3938,20997.0
2023-09-14 13:20:00,93.58,93.62,93.52,93.62,34876.0,91.4035,91.4426,91.3449,91.4426,34876.0
2023-09-14 13:30:00,93.64,93.66,93.55,93.58,20484.0,91.4621,91.4817,91.3742,91.4035,20484.0
2023-09-14 13:40:00,93.6,93.64,93.52,93.62,34635.0,91.4231,91.4621,91.3449,91.4426,34635.0
2023-09-14 13:50:00,93.62,93.64,93.46,93.51,52981.0,91.4426,91.4621,91.2863,91.3352,52981.0
2023-09-14 14:00:00,93.52,93.56,93.48,93.52,23129.0,91.3449,91.384,91.3059,91.3449,23129.0
2023-09-14 14:10:00,93.51,93.55,93.44,93.51,39254.0,91.3352,91.3742,91.2668,91.3352,39254.0
2023-09-14 14:20:00,93.53,93.58,93.44,93.45,25327.0,91.3547,91.4035,91.2668,91.2766,25327.0
2023-09-14 14:30:00,93.44,93.54,93.41,93.51,31892.0,91.2668,91.3645,91.2375,91.3352,31892.0
2023-09-14 14:40:00,93.5,93.53,93.48,93.5,32596.0,91.3254,91.3547,91.3059,91.3254,32596.0
2023-09-14 14:50:00,93.5,93.51,93.43,93.49,31090.0,91.3254,91.3352,91.257,91.3156,31090.0
2023-09-14 15:00:00,93.48,93.66,93.48,93.64,40951.0,91.3059,91.4817,91.3059,91.4621,40951.0
2023-09-14 15:10:00,93.64,93.78,93.64,93.73,103271.0,91.4621,91.5989,91.4621,91.55,103271.0
2023-09-14 15:20:00,93.73,93.73,93.52,93.53,69635.0,91.55,91.55,91.3449,91.3547,69635.0
2023-09-14 15:30:00,93.53,93.55,93.47,93.5,79020.0,91.3547,91.3742,91.2961,91.3254,79020.0
2023-09-14 15:40:00,93.5,93.52,93.39,93.46,117717.0,91.3254,91.3449,91.2179,91.2863,117717.0
2023-09-14 15:50:00,93.46,93.66,93.44,93.59,434079.0,91.2863,91.4817,91.2668,91.4133,434079.0
2023-09-15 09:30:00,93.23,93.34,93.04,93.13,822249.0,91.0617,91.1691,90.8761,90.964,822249.0
2023-09-15 09:40:00,93.1,93.17,92.93,93.11,71835.0,90.9347,91.0031,90.7686,90.9445,71835.0
2023-09-15 09:50:00,93.1,93.19,93.0,93.15,52502.0,90.9347,91.0226,90.837,90.9835,52502.0
2023-09-15 10:00:00,93.19,93.4,93.16,93.21,53839.0,91.0226,91.2277,90.9933,91.0421,53839.0
2023-09-15 10:10:00,93.2,93.28,93.19,93.23,28577.0,91.0324,91.1105,91.0226,91.0617,28577.0
2023-09-15 10:20:00,93.22,93.33,93.18,93.18,23552.0,91.0519,91.1593,91.0128,91.0128,23552.0
2023-09-15 10:30:00,93.17,93.17,93.01,93.02,34589.0,91.0031,91.0031,90.8468,90.8566,34589.0
2023-09-15 10:40:00,93.01,93.07,92.94,93.02,38838.0,90.8468,90.9054,90.7784,90.8566,38838.0
2023-09-15 10:50:00,93.01,93.05,92.92,92.94,29325.0,90.8468,90.8859,90.7589,90.7784,29325.0
2023-09-15 11:00:00,92.95,93.13,92.94,93.08,67548.0,90.7882,90.964,90.7784,90.9152,67548.0
2023-09-15 11:10:00,93.11,93.14,92.94,92.97,55667.0,90.9445,90.9738,90.7784,90.8077,55667.0
2023-09-15 11:20:00,92.97,92.97,92.87,92.91,30279.0,90.8077,90.8077,90.71,90.7491,30279.0
2023-09-15 11:30:00,92.92,92.99,92.78,92.8,27972.0,90.7589,90.8273,90.6221,90.6417,27972.0
2023-09-15 11:40:00,92.79,92.87,92.74,92.86,42184.0,90.6319,90.71,90.5831,90.7003,42184.0
2023-09-15 11:50:00,92.87,92.9,92.69,92.77,48060.0,90.71,90.7393,90.5342,90.6124,48060.0
2023-09-15 12:00:00,92.76,92.88,92.76,92.84,30927.0,90.6026,90.7198,90.6026,90.6807,30927.0
2023-09-15 12:10:00,92.84,92.88,92.79,92.86,27074.0,90.6807,90.7198,90.6319,90.7003,27074.0
2023-09-15 12:20:00,92.86,92.89,92.82,92.88,20656.0,90.7003,90.7296,90.6612,90.7198,20656.0
2023-09-15 12:30:00,92.88,92.99,92.88,92.99,27453.0,90.7198,90.8273,90.7198,90.8273,27453.0
2023-09-15 12:40:00,93.0,93.06,92.95,93.05,34175.0,90.837,90.8956,90.7882,90.8859,34175.0
2023-09-15 12:50:00,93.04,93.04,92.95,92.99,22833.0,90.8761,90.8761,90.7882,90.8273,22833.0
2023-09-15 13:00:00,92.99,93.0,92.87,92.87,20649.0,90.8273,90.837,90.71,90.71,20649.0
2023-09-15 13:10:00,92.88,92.89,92.76,92.82,22548.0,90.7198,90.7296,90.6026,90.6612,22548.0
2023-09-15 13:20:00,92.81,92.88,92.77,92.88,22926.0,90.6514,90.7198,90.6124,90.7198,22926.0
2023-09-15 13:30:00,92.87,93.07,92.84,93.07,50621.0,90.71,90.9054,90.6807,90.9054,50621.0
2023-09-15 13:40:00,93.07,93.08,92.95,93.01,50621.0,90.9054,90.9152,90.7882,90.8468,50621.0
2023-09-15 13:50:00,93.0,93.02,92.95,92.98,50011.0,90.837,90.8566,90.7882,90.8175,50011.0
2023-09-15 14:00:00,92.98,92.99,92.9,92.9,25643.0,90.8175,90.8273,90.7393,90.7393,25643.0
2023-09-15 14:10:00,92.88,92.94,92.72,92.72,44582.0,90.7198,90.7784,90.5635,90.5635,44582.0
2023-09-15 14:20:00,92.72,92.76,92.61,92.67,81112.0,90.5635,90.6026,90.4561,90.5147,81112.0
2023-09-15 14:30:00,92.68,92.71,92.61,92.68,100115.0,90.5245,90.5538,90.4561,90.5245,100115.0
2023-09-15 14:40:00,92.69,92.77,92.67,92.75,28384.0,90.5342,90.6124,90.5147,90.5928,28384.0
2023-09-15 14:50:00,92.76,92.79,92.71,92.77,40408.0,90.6026,90.6319,90.5538,90.6124,40408.0
2023-09-15 15:00:00,92.78,92.78,92.46,92.49,46466.0,90.6221,90.6221,90.3096,90.3389,46466.0
2023-09-15 15:10:00,92.5,92.58,92.48,92.56,50379.0,90.3486,90.4268,90.3291,90.4073,50379.0
2023-09-15 15:20:00,92.55,92.55,92.47,92.51,71048.0,90.3975,90.3975,90.3193,90.3584,71048.0
2023-09-15 15:30:00,92.51,92.53,92.36,92.37,118066.0,90.3584,90.378,90.2119,90.2217,118066.0
2023-09-15 15:40:00,92.37,92.49,92.32,92.42,144284.0,90.2217,90.3389,90.1728,90.2705,144284.0
2023-09-15 15:50:00,92.42,92.58,92.36,92.38,637466.0,90.2705,90.4268,90.2119,90.2314,637466.0
2023-09-18 09:30:00,92.37,92.7,92.15,92.66,98330.0,90.2217,90.544,90.0068,90.5049,98330.0
2023-09-18 09:40:00,92.68,92.69,92.48,92.51,42478.0,90.5245,90.5342,90.3291,90.3584,42478.0
2023-09-18 09:50:00,92.48,92.63,92.45,92.61,43839.0,90.3291,90.4756,90.2998,90.4561,43839.0
2023-09-18 10:00:00,92.6,92.67,92.5,92.53,63100.0,90.4463,90.5147,90.3486,90.378,63100.0
2023-09-18 10:10:00,92.54,92.72,92.54,92.7,48096.0,90.3877,90.5635,90.3877,90.544,48096.0
2023-09-18 10:20:00,92.68,92.76,92.65,92.67,54359.0,90.5245,90.6026,90.4952,90.5147,54359.0
2023-09-18 10:30:00,92.67,92.74,92.61,92.66,54109.0,90.5147,90.5831,90.4561,90.5049,54109.0
2023-09-18 10:40:00,92.66,92.73,92.63,92.65,31545.0,90.5049,90.5733,90.4756,90.4952,31545.0
2023-09-18 10:50:00,92.64,92.94,92.63,92.92,13644.0,90.4854,90.7784,90.4756,90.7589,13644.0
2023-09-18 11:00:00,92.93,92.97,92.75,92.77,71611.0,90.7686,90.8077,90.5928,90.6124,71611.0
2023-09-18 11:10:00,92.77,92.79,92.72,92.74,21413.0,90.6124,90.6319,90.5635,90.5831,21413.0
2023-09-18 11:20:00,92.75,92.82,92.72,92.82,30009.0,90.5928,90.6612,90.5635,90.6612,30009.0
2023-09-18 11:30:00,92.84,92.95,92.84,92.93,30468.0,90.6807,90.7882,90.6807,90.7686,30468.0
2023-09-18 11:40:00,92.92,92.95,92.88,92.94,63661.0,90.7589,90.7882,90.7198,90.7784,63661.0
2023-09-18 11:50:00,92.94,92.94,92.78,92.81,24191.0,90.7784,90.7784,90.6221,90.6514,24191.0
2023-09-18 12:00:00,92.82,92.83,92.73,92.77,23896.0,90.6612,90.671,90.5733,90.6124,23896.0
2023-09-18 12:10:00,92.77,92.78,92.69,92.72,19387.0,90.6124,90.6221,90.5342,90.5635,19387.0
2023-09-18 12:20:00,92.73,92.79,92.73,92.78,13382.0,90.5733,90.6319,90.5733,90.6221,13382.0
2023-09-18 12:30:00,92.78,92.83,92.65,92.72,58778.0,90.6221,90.671,90.4952,90.5635,58778.0
2023-09-18 12:40:00,92.72,92.73,92.62,92.67,57626.0,90.5635,90.5733,90.4659,90.5147,57626.0
2023-09-18 12:50:00,92.66,92.68,92.51,92.51,30558.0,90.5049,90.5245,90.3584,90.3584,30558.0
2023-09-18 13:00:00,92.51,92.57,92.42,92.44,37746.0,90.3584,90.417,90.2705,90.29,37746.0
2023-09-18 13:10:00,92.45,92.45,92.34,92.36,23316.0,90.2998,90.2998,90.1924,90.2119,23316.0
2023-09-18 13:20:00,92.37,92.41,92.34,92.34,31171.0,90.2217,90.2607,90.1924,90.1924,31171.0
2023-09-18 13:30:00,92.35,92.39,92.31,92.35,36286.0,90.2021,90.2412,90.1631,90.2021,36286.0
2023-09-18 13:40:00,92.37,92.39,92.33,92.37,20551.0,90.2217,90.2412,90.1826,90.2217,20551.0
2023-09-18 13:50:00,92.37,92.4,92.3,92.34,33062.0,90.2217,90.251,90.1533,90.1924,33062.0
2023-09-18 14:00:00,92.33,92.37,92.27,92.33,39598.0,90.1826,90.2217,90.124,90.1826,39598.0
2023-09-18 14:10:00,92.32,92.32,92.2,92.21,30858.0,90.1728,90.1728,90.0556,90.0654,30858.0
2023-09-18 14:20:00,92.2,92.25,92.15,92.17,42341.0,90.0556,90.1045,90.0068,90.0263,42341.0
2023-09-18 14:30:00,92.16,92.24,92.16,92.2,33094.0,90.0166,90.0947,90.0166,90.0556,33094.0
2023-09-18 14:40:00,92.21,92.22,92.16,92.18,33626.0,90.0654,90.0752,90.0166,90.0361,33626.0
2023-09-18 14:50:00,92.18,92.21,92.09,92.17,38475.0,90.0361,90.0654,89.9482,90.0263,38475.0
2023-09-18 15:00:00,92.17,92.17,91.97,91.98,148118.0,90.0263,90.0263,89.831,89.8407,148118.0
2023-09-18 15:10:00,91.98,92.1,91.98,92.05,83065.0,89.8407,89.958,89.8407,89.9091,83065.0
2023-09-18 15:20:00,92.05,92.11,91.99,92.07,70237.0,89.9091,89.9677,89.8505,89.9286,70237.0
2023-09-18 15:30:00,92.08,92.13,91.97,91.98,115728.0,89.9384,89.9873,89.831,89.8407,115728.0
2023-09-18 15:40:00,91.99,92.04,91.86,91.92,179101.0,89.8505,89.8993,89.7235,89.7821,179101.0
2023-09-18 15:50:00,91.9,92.0,91.78,91.95,655229.0,89.7626,89.8603,89.6454,89.8114,655229.0
2023-09-19 09:30:00,91.81,92.11,91.36,91.59,113065.0,89.6747,89.9677,89.2352,89.4598,113065.0
2023-09-19 09:40:00,91.63,91.73,91.39,91.47,70323.0,89.4989,89.5966,89.2645,89.3426,70323.0
2023-09-19 09:50:00,91.47,91.5,91.31,91.45,56117.0,89.3426,89.3719,89.1863,89.3231,56117.0
2023-09-19 10:00:00,91.44,91.49,91.18,91.18,71698.0,89.3133,89.3621,89.0593,89.0593,71698.0
2023-09-19 10:10:00,91.19,91.22,91.04,91.12,75617.0,89.0691,89.0984,88.9226,89.0007,75617.0
2023-09-19 10:20:00,91.14,91.43,91.08,91.23,103052.0,89.0203,89.3035,88.9617,89.1082,103052.0
2023-09-19 10:30:00,91.23,91.28,90.95,90.97,144472.0,89.1082,89.157,88.8347,88.8542,144472.0
2023-09-19 10:40:00,90.96,91.02,90.9,90.99,56436.0,88.8445,88.9031,88.7859,88.8738,56436.0
2023-09-19 10:50:00,90.98,91.32,90.98,91.24,56818.0,88.864,89.1961,88.864,89.118,56818.0
2023-09-19 11:00:00,91.21,91.33,91.11,91.25,50100.0,89.0887,89.2059,88.991,89.1277,50100.0
2023-09-19 11:10:00,91.25,91.27,91.03,91.08,213568.0,89.1277,89.1473,88.9128,88.9617,213568.0
2023-09-19 11:20:00,91.09,91.1,90.97,91.0,77827.0,88.9714,88.9812,88.8542,88.8835,77827.0
2023-09-19 11:30:00,91.0,91.06,90.91,90.98,76460.0,88.8835,88.9421,88.7956,88.864,76460.0
2023-09-19 11:40:00,90.98,91.02,90.94,90.98,45432.0,88.864,88.9031,88.8249,88.864,45432.0
2023-09-19 11:50:00,90.99,91.01,90.95,90.97,71933.0,88.8738,88.8933,88.8347,88.8542,71933.0
2023-09-19 12:00:00,90.97,90.97,90.84,90.92,43385.0,88.8542,88.8542,88.7273,88.8054,43385.0
2023-09-19 12:10:00,90.92,91.01,90.88,90.94,77922.0,88.8054,88.8933,88.7663,88.8249,77922.0
2023-09-19 12:20:00,90.94,90.94,90.8,90.87,38999.0,88.8249,88.8249,88.6882,88.7566,38999.0
2023-09-19 12:30:00,90.86,90.91,90.76,90.76,47868.0,88.7468,88.7956,88.6491,88.6491,47868.0
2023-09-19 12:40:00,90.78,90.87,90.78,90.87,60453.0,88.6687,88.7566,88.6687,88.7566,60453.0
2023-09-19 12:50:00,90.87,90.87,90.74,90.76,87391.0,88.7566,88.7566,88.6296,88.6491,87391.0
2023-09-19 13:00:00,90.74,90.78,90.66,90.72,68856.0,88.6296,88.6687,88.5514,88.61,68856.0
2023-09-19 13:10:00,90.74,90.78,90.61,90.65,165855.0,88.6296,88.6687,88.5026,88.5417,165855.0
2023-09-19 13:20:00,90.65,90.66,90.47,90.49,249344.0,88.5417,88.5514,88.3659,88.3854,249344.0
2023-09-19 13:30:00,90.48,90.56,90.48,90.51,167165.0,88.3756,88.4538,88.3756,88.4049,167165.0
2023-09-19 13:40:00,90.51,90.7,90.51,90.66,239581.0,88.4049,88.5905,88.4049,88.5514,239581.0
2023-09-19 13:50:00,90.67,90.87,90.66,90.85,130026.0,88.5612,88.7566,88.5514,88.737,130026.0
2023-09-19 14:00:00,90.86,90.95,90.75,90.9,118541.0,88.7468,88.8347,88.6394,88.7859,118541.0
2023-09-19 14:10:00,90.9,90.97,90.86,90.91,51042.0,88.7859,88.8542,88.7468,88.7956,51042.0
2023-09-19 14:20:00,90.91,90.92,90.77,90.78,76171.0,88.7956,88.8054,88.6589,88.6687,76171.0
2023-09-19 14:30:00,90.77,91.0,90.7,90.94,168391.0,88.6589,88.8835,88.5905,88.8249,168391.0
2023-09-19 14:40:00,90.93,90.98,90.87,90.89,177953.0,88.8152,88.864,88.7566,88.7761,177953.0
2023-09-19 14:50:00,90.88,90.94,90.84,90.84,133347.0,88.7663,88.8249,88.7273,88.7273,133347.0
2023-09-19 15:00:00,90.81,91.03,90.8,90.96,92366.0,88.698,88.9128,88.6882,88.8445,92366.0
2023-09-19 15:10:00,90.97,91.14,90.96,91.13,95761.0,88.8542,89.0203,88.8445,89.0105,95761.0
2023-09-19 15:20:00,91.13,91.33,91.07,91.3,71963.0,89.0105,89.2059,88.9519,89.1766,71963.0
2023-09-19 15:30:00,91.31,91.4,91.23,91.39,64790.0,89.1863,89.2742,89.1082,89.2645,64790.0
2023-09-19 15:40:00,91.39,91.43,91.22,91.23,134643.0,89.2645,89.3035,89.0984,89.1082,134643.0
2023-09-19 15:50:00,91.23,91.25,90.96,91.01,776746.0,89.1082,89.1277,88.8445,88.8933,776746.0
2023-09-20 09:30:00,91.15,91.41,90.84,90.86,131610.0,89.03,89.284,88.7273,88.7468,131610.0
2023-09-20 09:40:00,90.87,90.92,90.68,90.7,92780.0,88.7566,88.8054,88.571,88.5905,92780.0
2023-09-20 09:50:00,90.7,90.9,90.57,90.85,73847.0,88.5905,88.7859,88.4635,88.737,73847.0
2023-09-20 10:00:00,90.85,91.18,90.85,91.06,72535.0,88.737,89.0593,88.737,88.9421,72535.0
2023-09-20 10:10:00,91.07,91.11,90.77,90.92,96112.0,88.9519,88.991,88.6589,88.8054,96112.0
2023-09-20 10:20:00,90.92,91.1,90.91,91.03,68389.0,88.8054,88.9812,88.7956,88.9128,68389.0
2023-09-20 10:30:00,91.03,91.13,90.92,90.99,58106.0,88.9128,89.0105,88.8054,88.8738,58106.0
2023-09-20 10:40:00,90.98,91.09,90.91,91.03,46806.0,88.864,88.9714,88.7956,88.9128,46806.0
2023-09-20 10:50:00,91.04,91.11,90.94,91.08,116911.0,88.9226,88.991,88.8249,88.9617,116911.0
2023-09-20 11:00:00,91.1,91.11,91.0,91.11,83484.0,88.9812,88.991,88.8835,88.991,83484.0
2023-09-20 11:10:00,91.11,91.15,91.05,91.05,72692.0,88.991,89.03,88.9324,88.9324,72692.0
2023-09-20 11:20:00,91.03,91.06,90.97,91.06,57337.0,88.9128,88.9421,88.8542,88.9421,57337.0
2023-09-20 11:30:00,91.06,91.2,91.0,91.15,73613.0,88.9421,89.0789,88.8835,89.03,73613.0
2023-09-20 11:40:00,91.14,91.16,91.03,91.11,87708.0,89.0203,89.0398,88.9128,88.991,87708.0
2023-09-20 11:50:00,91.1,91.15,91.04,91.15,146694.0,88.9812,89.03,88.9226,89.03,146694.0
2023-09-20 12:00:00,91.16,91.18,91.0,91.03,129406.0,89.0398,89.0593,88.8835,88.9128,129406.0
2023-09-20 12:10:00,91.04,91.11,91.01,91.09,171060.0,88.9226,88.991,88.8933,88.9714,171060.0
2023-09-20 12:20:00,91.09,91.15,91.05,91.12,77981.0,88.9714,89.03,88.9324,89.0007,77981.0
2023-09-20 12:30:00,91.11,91.36,91.09,91.31,62279.0,88.991,89.2352,88.9714,89.1863,62279.0
2023-09-20 12:40:00,91.3,91.41,91.29,91.4,60326.0,89.1766,89.284,89.1668,89.2742,60326.0
2023-09-20 12:50:00,91.39,91.46,91.36,91.44,43939.0,89.2645,89.3328,89.2352,89.3133,43939.0
2023-09-20 13:00:00,91.4,91.49,91.4,91.44,31869.0,89.2742,89.3621,89.2742,89.3133,31869.0
2023-09-20 13:10:00,91.45,91.47,91.34,91.36,26101.0,89.3231,89.3426,89.2156,89.2352,26101.0
2023-09-20 13:20:00,91.36,91.38,91.23,91.31,63303.0,89.2352,89.2547,89.1082,89.1863,63303.0
2023-09-20 13:30:00,91.31,91.4,91.24,91.33,44806.0,89.1863,89.2742,89.118,89.2059,44806.0
2023-09-20 13:40:00,91.32,91.37,91.29,91.34,30893.0,89.1961,89.2449,89.1668,89.2156,30893.0
2023-09-20 13:50:00,91.33,91.33,91.14,91.27,40527.0,89.2059,89.2059,89.0203,89.1473,40527.0
2023-09-20 14:00:00,91.24,91.24,90.99,91.17,59475.0,89.118,89.118,88.8738,89.0496,59475.0
2023-09-20 14:10:00,91.16,91.28,91.13,91.25,33125.0,89.0398,89.157,89.0105,89.1277,33125.0
2023-09-20 14:20:00,91.25,91.37,91.15,91.33,39293.0,89.1277,89.2449,89.03,89.2059,39293.0
2023-09-20 14:30:00,91.35,91.56,91.32,91.47,40522.0,89.2254,89.4305,89.1961,89.3426,40522.0
2023-09-20 14:40:00,91.46,91.47,91.21,91.24,37360.0,89.3328,89.3426,89.0887,89.118,37360.0
2023-09-20 14:50:00,91.22,91.32,91.13,91.15,46491.0,89.0984,89.1961,89.0105,89.03,46491.0
2023-09-20 15:00:00,91.15,91.26,91.1,91.12,58174.0,89.03,89.1375,88.9812,89.0007,58174.0
2023-09-20 15:10:00,91.12,91.13,90.95,91.0,108233.0,89.0007,89.0105,88.8347,88.8835,108233.0
2023-09-20 15:20:00,91.0,91.09,90.93,91.02,79148.0,88.8835,88.9714,88.8152,88.9031,79148.0
2023-09-20 15:30:00,91.02,91.03,90.78,90.79,135937.0,88.9031,88.9128,88.6687,88.6784,135937.0
2023-09-20 15:40:00,90.8,90.82,90.69,90.76,143951.0,88.6882,88.7077,88.5807,88.6491,143951.0
2023-09-20 15:50:00,90.75,90.8,90.63,90.68,363057.0,88.6394,88.6882,88.5221,88.571,363057.0
2023-09-21 09:30:00,90.38,90.6,90.12,90.27,115748.0,88.278,88.4928,88.024,88.1705,115748.0
2023-09-21 09:40:00,90.27,90.36,90.06,90.15,121265.0,88.1705,88.2584,87.9654,88.0533,121265.0
2023-09-21 09:50:00,90.16,90.16,89.83,89.86,105153.0,88.0631,88.0631,87.7407,87.77,105153.0
2023-09-21 10:00:00,89.85,89.89,89.67,89.78,65694.0,87.7603,87.7994,87.5845,87.6919,65694.0
2023-09-21 10:10:00,89.8,89.83,89.46,89.47,70740.0,87.7114,87.7407,87.3794,87.3891,70740.0
2023-09-21 10:20:00,89.47,89.49,89.37,89.4,135037.0,87.3891,87.4087,87.2914,87.3207,135037.0
2023-09-21 10:30:00,89.4,89.42,89.23,89.42,87582.0,87.3207,87.3403,87.1547,87.3403,87582.0
2023-09-21 10:40:00,89.42,89.45,89.33,89.36,64213.0,87.3403,87.3696,87.2524,87.2817,64213.0
2023-09-21 10:50:00,89.36,89.37,89.2,89.25,90676.0,87.2817,87.2914,87.1254,87.1742,90676.0
2023-09-21 11:00:00,89.25,89.3,89.11,89.12,55251.0,87.1742,87.2231,87.0375,87.0473,55251.0
2023-09-21 11:10:00,89.12,89.12,88.94,88.98,68503.0,87.0473,87.0473,86.8714,86.9105,68503.0
2023-09-21 11:20:00,88.98,89.08,88.97,89.06,51282.0,86.9105,87.0082,86.9007,86.9887,51282.0
2023-09-21 11:30:00,89.06,89.23,89.06,89.15,93250.0,86.9887,87.1547,86.9887,87.0766,93250.0
2023-09-21 11:40:00,89.14,89.34,89.1,89.27,39668.0,87.0668,87.2621,87.0277,87.1938,39668.0
2023-09-21 11:50:00,89.29,89.29,89.18,89.21,69937.0,87.2133,87.2133,87.1059,87.1352,69937.0
2023-09-21 12:00:00,89.21,89.22,89.06,89.09,58031.0,87.1352,87.1449,86.9887,87.018,58031.0
2023-09-21 12:10:00,89.09,89.35,89.05,89.35,65096.0,87.018,87.2719,86.9789,87.2719,65096.0
2023-09-21 12:20:00,89.36,89.48,89.32,89.46,63648.0,87.2817,87.3989,87.2426,87.3794,63648.0
2023-09-21 12:30:00,89.47,89.59,89.44,89.52,34642.0,87.3891,87.5063,87.3598,87.438,34642.0
2023-09-21 12:40:00,89.52,89.59,89.47,89.47,29467.0,87.438,87.5063,87.3891,87.3891,29467.0
2023-09-21 12:50:00,89.47,89.49,89.33,89.38,33488.0,87.3891,87.4087,87.2524,87.3012,33488.0
2023-09-21 13:00:00,89.38,89.47,89.37,89.41,28872.0,87.3012,87.3891,87.2914,87.3305,28872.0
2023-09-21 13:10:00,89.42,89.66,89.41,89.64,33894.0,87.3403,87.5747,87.3305,87.5552,33894.0
2023-09-21 13:20:00,89.64,89.68,89.59,89.65,31494.0,87.5552,87.5942,87.5063,87.5649,31494.0
2023-09-21 13:30:00,89.65,89.82,89.65,89.75,35633.0,87.5649,87.731,87.5649,87.6626,35633.0
2023-09-21 13:40:00,89.74,89.74,89.66,89.7,28057.0,87.6528,87.6528,87.5747,87.6138,28057.0
2023-09-21 13:50:00,89.7,89.73,89.61,89.69,35109.0,87.6138,87.6431,87.5259,87.604,35109.0
2023-09-21 14:00:00,89.7,89.7,89.61,89.62,33259.0,87.6138,87.6138,87.5259,87.5356,33259.0
2023-09-21 14:10:00,89.63,89.68,89.61,89.64,37676.0,87.5454,87.5942,87.5259,87.5552,37676.0
2023-09-21 14:20:00,89.63,89.64,89.54,89.55,41840.0,87.5454,87.5552,87.4575,87.4673,41840.0
2023-09-21 14:30:00,89.54,89.61,89.49,89.56,41526.0,87.4575,87.5259,87.4087,87.477,41526.0
2023-09-21 14:40:00,89.56,89.56,89.44,89.48,49519.0,87.477,87.477,87.3598,87.3989,49519.0
2023-09-21 14:50:00,89.48,89.5,89.45,89.48,26490.0,87.3989,87.4184,87.3696,87.3989,26490.0
2023-09-21 15:00:00,89.48,89.57,89.44,89.51,97222.0,87.3989,87.4868,87.3598,87.4282,97222.0
2023-09-21 15:10:00,89.52,89.54,89.36,89.4,55197.0,87.438,87.4575,87.2817,87.3207,55197.0
2023-09-21 15:20:00,89.4,89.44,89.36,89.41,61281.0,87.3207,87.3598,87.2817,87.3305,61281.0
2023-09-21 15:30:00,89.41,89.5,89.33,89.35,91811.0,87.3305,87.4184,87.2524,87.2719,91811.0
2023-09-21 15:40:00,89.34,89.35,89.18,89.19,140344.0,87.2621,87.2719,87.1059,87.1156,140344.0
2023-09-21 15:50:00,89.18,89.26,89.15,89.16,558951.0,87.1059,87.184,87.0766,87.0863,558951.0
2023-09-22 09:30:00,89.11,89.32,88.96,89.15,107053.0,87.0375,87.2426,86.891,87.0766,107053.0
2023-09-22 09:40:00,89.15,89.23,89.03,89.11,83782.0,87.0766,87.1547,86.9594,87.0375,83782.0
2023-09-22 09:50:00,89.11,89.12,88.94,89.06,45216.0,87.0375,87.0473,86.8714,86.9887,45216.0
2023-09-22 10:00:00,89.06,89.19,89.01,89.13,139910.0,86.9887,87.1156,86.9398,87.057,139910.0
2023-09-22 10:10:00,89.12,89.16,88.96,89.03,69540.0,87.0473,87.0863,86.891,86.9594,69540.0
2023-09-22 10:20:00,89.04,89.31,89.03,89.3,28883.0,86.9691,87.2328,86.9594,87.2231,28883.0
2023-09-22 10:30:00,89.32,89.48,89.32,89.46,34835.0,87.2426,87.3989,87.2426,87.3794,34835.0
2023-09-22 10:40:00,89.45,89.57,89.43,89.55,71067.0,87.3696,87.4868,87.3501,87.4673,71067.0
2023-09-22 10:50:00,89.53,89.64,89.47,89.47,130925.0,87.4477,87.5552,87.3891,87.3891,130925.0
2023-09-22 11:00:00,89.48,89.54,89.48,89.49,45752.0,87.3989,87.4575,87.3989,87.4087,45752.0
2023-09-22 11:10:00,89.49,89.54,89.43,89.45,65747.0,87.4087,87.4575,87.3501,87.3696,65747.0
2023-09-22 11:20:00,89.45,89.56,89.43,89.54,51122.0,87.3696,87.477,87.3501,87.4575,51122.0
2023-09-22 11:30:00,89.54,89.61,89.52,89.57,56286.0,87.4575,87.5259,87.438,87.4868,56286.0
2023-09-22 11:40:00,89.58,89.68,89.51,89.67,188545.0,87.4966,87.5942,87.4282,87.5845,188545.0
2023-09-22 11:50:00,89.66,89.68,89.57,89.62,55689.0,87.5747,87.5942,87.4868,87.5356,55689.0
2023-09-22 12:00:00,89.62,89.71,89.6,89.7,47408.0,87.5356,87.6235,87.5161,87.6138,47408.0
2023-09-22 12:10:00,89.68,89.79,89.64,89.77,47298.0,87.5942,87.7017,87.5552,87.6821,47298.0
2023-09-22 12:20:00,89.78,89.9,89.76,89.86,42586.0,87.6919,87.8091,87.6724,87.77,42586.0
2023-09-22 12:30:00,89.86,89.89,89.8,89.83,81103.0,87.77,87.7994,87.7114,87.7407,81103.0
2023-09-22 12:40:00,89.83,89.89,89.78,89.82,49852.0,87.7407,87.7994,87.6919,87.731,49852.0
2023-09-22 12:50:00,89.83,89.83,89.75,89.75,45575.0,87.7407,87.7407,87.6626,87.6626,45575.0
2023-09-22 13:00:00,89.75,89.75,89.67,89.69,20638.0,87.6626,87.6626,87.5845,87.604,20638.0
2023-09-22 13:10:00,89.7,89.74,89.6,89.62,39449.0,87.6138,87.6528,87.5161,87.5356,39449.0
2023-09-22 13:20:00,89.63,89.63,89.51,89.6,19833.0,87.5454,87.5454,87.4282,87.5161,19833.0
2023-09-22 13:30:00,89.6,89.64,89.48,89.52,55672.0,87.5161,87.5552,87.3989,87.438,55672.0
2023-09-22 13:40:00,89.52,89.53,89.42,89.45,37961.0,87.438,87.4477,87.3403,87.3696,37961.0
2023-09-22 13:50:00,89.43,89.58,89.41,89.54,51585.0,87.3501,87.4966,87.3305,87.4575,51585.0
2023-09-22 14:00:00,89.54,89.58,89.49,89.54,30312.0,87.4575,87.4966,87.4087,87.4575,30312.0
2023-09-22 14:10:00,89.54,89.54,89.38,89.38,29902.0,87.4575,87.4575,87.3012,87.3012,29902.0
2023-09-22 14:20:00,89.39,89.55,89.39,89.5,31795.0,87.311,87.4673,87.311,87.4184,31795.0
2023-09-22 14:30:00,89.49,89.51,89.43,89.47,47922.0,87.4087,87.4282,87.3501,87.3891,47922.0
2023-09-22 14:40:00,89.47,89.49,89.38,89.42,51083.0,87.3891,87.4087,87.3012,87.3403,51083.0
2023-09-22 14:50:00,89.43,89.51,89.42,89.47,24389.0,87.3501,87.4282,87.3403,87.3891,24389.0
2023-09-22 15:00:00,89.48,89.76,89.48,89.75,32722.0,87.3989,87.6724,87.3989,87.6626,32722.0
2023-09-22 15:10:00,89.76,89.85,89.72,89.82,35468.0,87.6724,87.7603,87.6333,87.731,35468.0
2023-09-22 15:20:00,89.83,89.83,89.6,89.65,50228.0,87.7407,87.7407,87.5161,87.5649,50228.0
2023-09-22 15:30:00,89.63,89.66,89.44,89.48,65165.0,87.5454,87.5747,87.3598,87.3989,65165.0
2023-09-22 15:40:00,89.48,89.48,89.14,89.21,101993.0,87.3989,87.3989,87.0668,87.1352,101993.0
2023-09-22 15:50:00,89.2,89.28,89.09,89.14,299366.0,87.1254,87.2035,87.018,87.0668,299366.0
2023-09-25 09:30:00,88.89,89.15,88.51,88.82,160605.0,86.8226,87.0766,86.4514,86.7542,160605.0
2023-09-25 09:40:00,88.84,89.08,88.83,88.95,25740.0,86.7738,87.0082,86.764,86.8812,25740.0
2023-09-25 09:50:00,88.93,89.16,88.93,89.16,30886.0,86.8617,87.0863,86.8617,87.0863,30886.0
2023-09-25 10:00:00,89.16,89.17,88.99,89.03,47616.0,87.0863,87.0961,86.9203,86.9594,47616.0
2023-09-25 10:10:00,89.04,89.18,89.02,89.16,37825.0,86.9691,87.1059,86.9496,87.0863,37825.0
2023-09-25 10:20:00,89.15,89.21,89.04,89.11,52030.0,87.0766,87.1352,86.9691,87.0375,52030.0
2023-09-25 10:30:00,89.09,89.15,89.07,89.12,31284.0,87.018,87.0766,86.9984,87.0473,31284.0
2023-09-25 10:40:00,89.1,89.12,88.91,88.95,47892.0,87.0277,87.0473,86.8421,86.8812,47892.0
2023-09-25 10:50:00,88.95,88.95,88.71,88.74,47153.0,86.8812,86.8812,86.6468,86.6761,47153.0
2023-09-25 11:00:00,88.73,88.74,88.54,88.74,58021.0,86.6663,86.6761,86.4808,86.6761,58021.0
2023-09-25 11:10:00,88.74,88.95,88.68,88.95,47841.0,86.6761,86.8812,86.6175,86.8812,47841.0
2023-09-25 11:20:00,88.98,88.98,88.84,88.84,29761.0,86.9105,86.9105,86.7738,86.7738,29761.0
2023-09-25 11:30:00,88.85,88.9,88.79,88.8,28763.0,86.7835,86.8324,86.7249,86.7347,28763.0
2023-09-25 11:40:00,88.81,88.86,88.75,88.8,44700.0,86.7445,86.7933,86.6859,86.7347,44700.0
2023-09-25 11:50:00,88.8,88.97,88.79,88.94,34769.0,86.7347,86.9007,86.7249,86.8714,34769.0
2023-09-25 12:00:00,88.94,89.01,88.87,88.88,31231.0,86.8714,86.9398,86.8031,86.8128,31231.0
2023-09-25 12:10:00,88.88,88.9,88.82,88.86,41061.0,86.8128,86.8324,86.7542,86.7933,41061.0
2023-09-25 12:20:00,88.89,88.97,88.86,88.87,55603.0,86.8226,86.9007,86.7933,86.8031,55603.0
2023-09-25 12:30:00,88.87,88.92,88.77,88.78,29173.0,86.8031,86.8519,86.7054,86.7152,29173.0
2023-09-25 12:40:00,88.77,88.82,88.7,88.71,29448.0,86.7054,86.7542,86.637,86.6468,29448.0
2023-09-25 12:50:00,88.7,88.7,88.58,88.66,25582.0,86.637,86.637,86.5198,86.598,25582.0
2023-09-25 13:00:00,88.66,88.73,88.62,88.72,24560.0,86.598,86.6663,86.5589,86.6566,24560.0
2023-09-25 13:10:00,88.73,88.77,88.68,88.72,31370.0,86.6663,86.7054,86.6175,86.6566,31370.0
2023-09-25 13:20:00,88.72,88.75,88.58,88.62,31795.0,86.6566,86.6859,86.5198,86.5589,31795.0
2023-09-25 13:30:00,88.62,88.63,88.53,88.6,22097.0,86.5589,86.5687,86.471,86.5394,22097.0
2023-09-25 13:40:00,88.59,88.61,88.45,88.53,32969.0,86.5296,86.5491,86.3928,86.471,32969.0
2023-09-25 13:50:00,88.54,88.59,88.52,88.58,28141.0,86.4808,86.5296,86.4612,86.5198,28141.0
2023-09-25 14:00:00,88.57,88.6,88.47,88.49,32539.0,86.5101,86.5394,86.4124,86.4319,32539.0
2023-09-25 14:10:00,88.48,88.5,88.41,88.47,32390.0,86.4221,86.4417,86.3538,86.4124,32390.0
2023-09-25 14:20:00,88.47,88.47,88.3,88.34,57896.0,86.4124,86.4124,86.2463,86.2854,57896.0
2023-09-25 14:30:00,88.33,88.54,88.32,88.43,37744.0,86.2756,86.4808,86.2659,86.3733,37744.0
2023-09-25 14:40:00,88.44,88.49,88.39,88.45,61561.0,86.3831,86.4319,86.3342,86.3928,61561.0
2023-09-25 14:50:00,88.44,88.47,88.35,88.36,65642.0,86.3831,86.4124,86.2952,86.3049,65642.0
2023-09-25 15:00:00,88.36,88.36,88.1,88.12,102157.0,86.3049,86.3049,86.051,86.0705,102157.0
2023-09-25 15:10:00,88.12,88.34,88.06,88.31,75332.0,86.0705,86.2854,86.0119,86.2561,75332.0
2023-09-25 15:20:00,88.3,88.36,88.13,88.27,96388.0,86.2463,86.3049,86.0803,86.217,96388.0
2023-09-25 15:30:00,88.26,88.37,88.15,88.22,102022.0,86.2073,86.3147,86.0998,86.1682,102022.0
2023-09-25 15:40:00,88.21,88.23,88.1,88.16,130967.0,86.1584,86.178,86.051,86.1096,130967.0
2023-09-25 15:50:00,88.15,88.31,88.09,88.24,419321.0,86.0998,86.2561,86.0412,86.1877,419321.0
2023-09-26 09:30:00,88.4,88.78,87.95,88.56,120217.0,86.344,86.7152,85.9045,86.5003,120217.0
2023-09-26 09:40:00,88.54,88.78,88.46,88.61,36048.0,86.4808,86.7152,86.4026,86.5491,36048.0
2023-09-26 09:50:00,88.6,88.61,88.25,88.28,62261.0,86.5394,86.5491,86.1975,86.2268,62261.0
2023-09-26 10:00:00,88.31,88.35,88.01,88.09,65093.0,86.2561,86.2952,85.9631,86.0412,65093.0
2023-09-26 10:10:00,88.09,88.1,87.9,87.91,89999.0,86.0412,86.051,85.8556,85.8654,89999.0
2023-09-26 10:20:00,87.91,88.08,87.88,88.07,60730.0,85.8654,86.0314,85.8361,86.0217,60730.0
2023-09-26 10:30:00,88.08,88.12,87.93,87.95,29874.0,86.0314,86.0705,85.8849,85.9045,29874.0
2023-09-26 10:40:00,87.95,88.14,87.95,87.98,59158.0,85.9045,86.0901,85.9045,85.9338,59158.0
2023-09-26 10:50:00,87.98,88.0,87.82,87.93,52019.0,85.9338,85.9533,85.7775,85.8849,52019.0
2023-09-26 11:00:00,87.96,88.0,87.86,87.92,23101.0,85.9142,85.9533,85.8166,85.8752,23101.0
2023-09-26 11:10:00,87.91,88.06,87.86,88.02,28595.0,85.8654,86.0119,85.8166,85.9728,28595.0
2023-09-26 11:20:00,88.03,88.03,87.91,87.91,24097.0,85.9826,85.9826,85.8654,85.8654,24097.0
2023-09-26 11:30:00,87.91,88.08,87.9,88.05,30100.0,85.8654,86.0314,85.8556,86.0021,30100.0
2023-09-26 11:40:00,88.04,88.16,88.0,88.1,32310.0,85.9924,86.1096,85.9533,86.051,32310.0
2023-09-26 11:50:00,88.1,88.13,88.03,88.08,45805.0,86.051,86.0803,85.9826,86.0314,45805.0
2023-09-26 12:00:00,88.09,88.28,88.09,88.25,31775.0,86.0412,86.2268,86.0412,86.1975,31775.0
2023-09-26 12:10:00,88.28,88.38,88.28,88.35,41051.0,86.2268,86.3245,86.2268,86.2952,41051.0
2023-09-26 12:20:00,88.35,88.51,88.28,88.46,53411.0,86.2952,86.4514,86.2268,86.4026,53411.0
2023-09-26 12:30:00,88.46,88.47,88.38,88.4,35638.0,86.4026,86.4124,86.3245,86.344,35638.0
2023-09-26 12:40:00,88.4,88.51,88.39,88.43,41612.0,86.344,86.4514,86.3342,86.3733,41612.0
2023-09-26 12:50:00,88.42,88.51,88.38,88.38,85365.0,86.3635,86.4514,86.3245,86.3245,85365.0
2023-09-26 13:00:00,88.38,88.48,88.33,88.46,33559.0,86.3245,86.4221,86.2756,86.4026,33559.0
2023-09-26 13:10:00,88.46,88.57,88.46,88.51,41348.0,86.4026,86.5101,86.4026,86.4514,41348.0
2023-09-26 13:20:00,88.52,88.54,88.44,88.46,34351.0,86.4612,86.4808,86.3831,86.4026,34351.0
2023-09-26 13:30:00,88.45,88.5,88.33,88.33,50764.0,86.3928,86.4417,86.2756,86.2756,50764.0
2023-09-26 13:40:00,88.33,88.35,88.24,88.24,34695.0,86.2756,86.2952,86.1877,86.1877,34695.0
2023-09-26 13:50:00,88.25,88.31,88.19,88.3,56511.0,86.1975,86.2561,86.1389,86.2463,56511.0
2023-09-26 14:00:00,88.3,88.3,88.06,88.06,29385.0,86.2463,86.2463,86.0119,86.0119,29385.0
2023-09-26 14:10:00,88.06,88.07,87.91,87.96,48163.0,86.0119,86.0217,85.8654,85.9142,48163.0
2023-09-26 14:20:00,87.97,88.09,87.95,88.01,42296.0,85.924,86.0412,85.9045,85.9631,42296.0
2023-09-26 14:30:00,87.99,88.11,87.99,88.02,30842.0,85.9435,86.0608,85.9435,85.9728,30842.0
2023-09-26 14:40:00,88.01,88.11,88.01,88.03,39624.0,85.9631,86.0608,85.9631,85.9826,39624.0
2023-09-26 14:50:00,88.03,88.07,87.95,88.01,74052.0,85.9826,86.0217,85.9045,85.9631,74052.0
2023-09-26 15:00:00,88.02,88.06,87.95,88.02,45261.0,85.9728,86.0119,85.9045,85.9728,45261.0
2023-09-26 15:10:00,88.02,88.04,87.82,87.84,48359.0,85.9728,85.9924,85.7775,85.797,48359.0
2023-09-26 15:20:00,87.83,87.97,87.83,87.97,58827.0,85.7873,85.924,85.7873,85.924,58827.0
2023-09-26 15:30:00,87.96,88.04,87.9,88.04,79999.0,85.9142,85.9924,85.8556,85.9924,79999.0
2023-09-26 15:40:00,88.04,88.07,87.92,87.94,114100.0,85.9924,86.0217,85.8752,85.8947,114100.0
2023-09-26 15:50:00,87.94,88.04,87.86,87.88,298695.0,85.8947,85.9924,85.8166,85.8361,298695.0
2023-09-27 09:30:00,88.1,88.37,88.05,88.24,121464.0,86.051,86.3147,86.0021,86.1877,121464.0
2023-09-27 09:40:00,88.24,88.49,88.15,88.49,71394.0,86.1877,86.4319,86.0998,86.4319,71394.0
2023-09-27 09:50:00,88.47,88.49,88.35,88.36,46664.0,86.4124,86.4319,86.2952,86.3049,46664.0
2023-09-27 10:00:00,88.37,88.52,88.37,88.52,49828.0,86.3147,86.4612,86.3147,86.4612,49828.0
2023-09-27 10:10:00,88.53,88.71,88.53,88.7,55894.0,86.471,86.6468,86.471,86.637,55894.0
2023-09-27 10:20:00,88.7,88.79,88.55,88.77,57552.0,86.637,86.7249,86.4905,86.7054,57552.0
2023-09-27 10:30:00,88.78,88.86,88.67,88.77,68777.0,86.7152,86.7933,86.6077,86.7054,68777.0
2023-09-27 10:40:00,88.75,88.76,88.56,88.57,49994.0,86.6859,86.6956,86.5003,86.5101,49994.0
2023-09-27 10:50:00,88.56,88.58,88.3,88.36,51713.0,86.5003,86.5198,86.2463,86.3049,51713.0
2023-09-27 11:00:00,88.36,88.45,88.29,88.38,56807.0,86.3049,86.3928,86.2366,86.3245,56807.0
2023-09-27 11:10:00,88.38,88.47,88.3,88.36,60518.0,86.3245,86.4124,86.2463,86.3049,60518.0
2023-09-27 11:20:00,88.35,88.4,88.25,88.3,54581.0,86.2952,86.344,86.1975,86.2463,54581.0
2023-09-27 11:30:00,88.3,88.4,88.28,88.33,58795.0,86.2463,86.344,86.2268,86.2756,58795.0
2023-09-27 11:40:00,88.33,88.33,88.14,88.14,67273.0,86.2756,86.2756,86.0901,86.0901,67273.0
2023-09-27 11:50:00,88.14,88.17,88.03,88.03,49758.0,86.0901,86.1194,85.9826,85.9826,49758.0
2023-09-27 12:00:00,88.04,88.04,87.78,87.78,35967.0,85.9924,85.9924,85.7384,85.7384,35967.0
2023-09-27 12:10:00,87.77,87.79,87.63,87.65,49932.0,85.7287,85.7482,85.5919,85.6114,49932.0
2023-09-27 12:20:00,87.64,87.66,87.56,87.65,57242.0,85.6017,85.6212,85.5235,85.6114,57242.0
2023-09-27 12:30:00,87.65,87.8,87.64,87.68,76504.0,85.6114,85.758,85.6017,85.6408,76504.0
2023-09-27 12:40:00,87.68,87.73,87.64,87.72,50312.0,85.6408,85.6896,85.6017,85.6798,50312.0
2023-09-27 12:50:00,87.72,87.85,87.64,87.7,121867.0,85.6798,85.8068,85.6017,85.6603,121867.0
2023-09-27 13:00:00,87.7,87.86,87.7,87.8,43852.0,85.6603,85.8166,85.6603,85.758,43852.0
2023-09-27 13:10:00,87.81,87.86,87.69,87.73,37572.0,85.7677,85.8166,85.6505,85.6896,37572.0
2023-09-27 13:20:00,87.73,87.73,87.48,87.48,40625.0,85.6896,85.6896,85.4454,85.4454,40625.0
2023-09-27 13:30:00,87.48,87.62,87.46,87.58,64172.0,85.4454,85.5821,85.4259,85.5431,64172.0
2023-09-27 13:40:00,87.58,87.66,87.47,87.66,49631.0,85.5431,85.6212,85.4356,85.6212,49631.0
2023-09-27 13:50:00,87.66,87.73,87.64,87.71,41636.0,85.6212,85.6896,85.6017,85.6701,41636.0
2023-09-27 14:00:00,87.73,87.74,87.61,87.63,40224.0,85.6896,85.6994,85.5724,85.5919,40224.0
2023-09-27 14:10:00,87.62,87.66,87.59,87.59,45111.0,85.5821,85.6212,85.5528,85.5528,45111.0
2023-09-27 14:20:00,87.59,87.79,87.58,87.79,50967.0,85.5528,85.7482,85.5431,85.7482,50967.0
2023-09-27 14:30:00,87.8,88.06,87.79,88.06,59967.0,85.758,86.0119,85.7482,86.0119,59967.0
2023-09-27 14:40:00,88.06,88.15,88.01,88.08,59915.0,86.0119,86.0998,85.9631,86.0314,59915.0
2023-09-27 14:50:00,88.08,88.14,88.02,88.07,55573.0,86.0314,86.0901,85.9728,86.0217,55573.0
2023-09-27 15:00:00,88.08,88.27,88.0,88.22,80976.0,86.0314,86.217,85.9533,86.1682,80976.0
2023-09-27 15:10:00,88.23,88.3,88.09,88.12,73294.0,86.178,86.2463,86.0412,86.0705,73294.0
2023-09-27 15:20:00,88.12,88.28,88.11,88.24,100611.0,86.0705,86.2268,86.0608,86.1877,100611.0
2023-09-27 15:30:00,88.25,88.26,88.05,88.08,78664.0,86.1975,86.2073,86.0021,86.0314,78664.0
2023-09-27 15:40:00,88.08,88.08,87.83,87.92,119196.0,86.0314,86.0314,85.7873,85.8752,119196.0
2023-09-27 15:50:00,87.92,88.13,87.9,88.13,400117.0,85.8752,86.0803,85.8556,86.0803,400117.0
2023-09-28 09:30:00,88.59,89.4,88.59,89.21,217940.0,86.5296,87.3207,86.5296,87.1352,217940.0
2023-09-28 09:40:00,89.21,89.21,88.9,88.98,117038.0,87.1352,87.1352,86.8324,86.9105,117038.0
2023-09-28 09:50:00,89.0,89.21,88.99,89.07,110760.0,86.9301,87.1352,86.9203,86.9984,110760.0
2023-09-28 10:00:00,89.08,89.3,89.04,89.17,106416.0,87.0082,87.2231,86.9691,87.0961,106416.0
2023-09-28 10:10:00,89.17,89.38,89.15,89.37,96180.0,87.0961,87.3012,87.0766,87.2914,96180.0
2023-09-28 10:20:00,89.37,89.5,89.24,89.4,63747.0,87.2914,87.4184,87.1645,87.3207,63747.0
2023-09-28 10:30:00,89.4,89.4,89.22,89.33,83869.0,87.3207,87.3207,87.1449,87.2524,83869.0
2023-09-28 10:40:00,89.32,89.41,89.26,89.36,54220.0,87.2426,87.3305,87.184,87.2817,54220.0
2023-09-28 10:50:00,89.34,89.46,89.32,89.39,45670.0,87.2621,87.3794,87.2426,87.311,45670.0
2023-09-28 11:00:00,89.4,89.5,89.31,89.45,50123.0,87.3207,87.4184,87.2328,87.3696,50123.0
2023-09-28 11:10:00,89.45,89.49,89.39,89.43,48283.0,87.3696,87.4087,87.311,87.3501,48283.0
2023-09-28 11:20:00,89.43,89.54,89.42,89.49,48350.0,87.3501,87.4575,87.3403,87.4087,48350.0
2023-09-28 11:30:00,89.49,89.55,89.38,89.39,51867.0,87.4087,87.4673,87.3012,87.311,51867.0
2023-09-28 11:40:00,89.37,89.46,89.33,89.38,74443.0,87.2914,87.3794,87.2524,87.3012,74443.0
2023-09-28 11:50:00,89.38,89.42,89.26,89.36,65549.0,87.3012,87.3403,87.184,87.2817,65549.0
2023-09-28 12:00:00,89.37,89.4,89.25,89.29,40847.0,87.2914,87.3207,87.1742,87.2133,40847.0
2023-09-28 12:10:00,89.28,89.3,89.15,89.27,50778.0,87.2035,87.2231,87.0766,87.1938,50778.0
2023-09-28 12:20:00,89.28,89.35,89.22,89.33,46760.0,87.2035,87.2719,87.1449,87.2524,46760.0
2023-09-28 12:30:00,89.34,89.36,89.26,89.29,30491.0,87.2621,87.2817,87.184,87.2133,30491.0
2023-09-28 12:40:00,89.3,89.34,89.11,89.15,38195.0,87.2231,87.2621,87.0375,87.0766,38195.0
2023-09-28 12:50:00,89.14,89.18,89.05,89.13,44341.0,87.0668,87.1059,86.9789,87.057,44341.0
2023-09-28 13:00:00,89.13,89.18,89.02,89.1,36561.0,87.057,87.1059,86.9496,87.0277,36561.0
2023-09-28 13:10:00,89.11,89.21,89.03,89.17,68010.0,87.0375,87.1352,86.9594,87.0961,68010.0
2023-09-28 13:20:00,89.16,89.26,89.13,89.14,23150.0,87.0863,87.184,87.057,87.0668,23150.0
2023-09-28 13:30:00,89.13,89.14,88.95,88.95,48605.0,87.057,87.0668,86.8812,86.8812,48605.0
2023-09-28 13:40:00,88.95,89.02,88.89,88.98,36184.0,86.8812,86.9496,86.8226,86.9105,36184.0
2023-09-28 13:50:00,88.99,88.99,88.92,88.97,33488.0,86.9203,86.9203,86.8519,86.9007,33488.0
2023-09-28 14:00:00,88.97,88.97,88.87,88.95,25983.0,86.9007,86.9007,86.8031,86.8812,25983.0
2023-09-28 14:10:00,88.95,89.09,88.9,89.06,30881.0,86.8812,87.018,86.8324,86.9887,30881.0
2023-09-28 14:20:00,89.06,89.12,89.02,89.07,28851.0,86.9887,87.0473,86.9496,86.9984,28851.0
2023-09-28 14:30:00,89.08,89.08,88.86,88.93,38054.0,87.0082,87.0082,86.7933,86.8617,38054.0
2023-09-28 14:40:00,88.93,89.02,88.9,88.96,43013.0,86.8617,86.9496,86.8324,86.891,43013.0
2023-09-28 14:50:00,88.96,89.08,88.96,89.08,40342.0,86.891,87.0082,86.891,87.0082,40342.0
2023-09-28 15:00:00,89.08,89.25,89.03,89.2,57412.0,87.0082,87.1742,86.9594,87.1254,57412.0
2023-09-28 15:10:00,89.21,89.4,89.21,89.37,67022.0,87.1352,87.3207,87.1352,87.2914,67022.0
2023-09-28 15:20:00,89.37,89.54,89.36,89.48,88139.0,87.2914,87.4575,87.2817,87.3989,88139.0
2023-09-28 15:30:00,89.49,89.51,89.13,89.15,106198.0,87.4087,87.4282,87.057,87.0766,106198.0
2023-09-28 15:40:00,89.15,89.41,89.13,89.31,142644.0,87.0766,87.3305,87.057,87.2328,142644.0
2023-09-28 15:50:00,89.29,89.64,89.27,89.56,532492.0,87.2133,87.5552,87.1938,87.477,532492.0
2023-09-29 09:30:00,90.26,90.26,89.37,89.5,108053.0,88.1607,88.1607,87.2914,87.4184,108053.0
2023-09-29 09:40:00,89.51,89.64,89.31,89.59,83643.0,87.4282,87.5552,87.2328,87.5063,83643.0
2023-09-29 09:50:00,89.59,89.94,89.58,89.94,100948.0,87.5063,87.8482,87.4966,87.8482,100948.0
2023-09-29 10:00:00,89.97,90.08,89.73,89.87,53000.0,87.8775,87.9849,87.6431,87.7798,53000.0
2023-09-29 10:10:00,89.85,89.9,89.74,89.82,34266.0,87.7603,87.8091,87.6528,87.731,34266.0
2023-09-29 10:20:00,89.83,89.88,89.72,89.85,74768.0,87.7407,87.7896,87.6333,87.7603,74768.0
2023-09-29 10:30:00,89.85,89.89,89.71,89.74,27979.0,87.7603,87.7994,87.6235,87.6528,27979.0
2023-09-29 10:40:00,89.73,89.86,89.6,89.81,35213.0,87.6431,87.77,87.5161,87.7212,35213.0
2023-09-29 10:50:00,89.81,89.84,89.71,89.73,38250.0,87.7212,87.7505,87.6235,87.6431,38250.0
2023-09-29 11:00:00,89.73,89.73,89.41,89.61,32135.0,87.6431,87.6431,87.3305,87.5259,32135.0
2023-09-29 11:10:00,89.59,89.61,89.48,89.55,39316.0,87.5063,87.5259,87.3989,87.4673,39316.0
2023-09-29 11:20:00,89.54,89.68,89.5,89.51,26151.0,87.4575,87.5942,87.4184,87.4282,26151.0
2023-09-29 11:30:00,89.5,89.64,89.5,89.64,31032.0,87.4184,87.5552,87.4184,87.5552,31032.0
2023-09-29 11:40:00,89.66,89.74,89.61,89.64,39689.0,87.5747,87.6528,87.5259,87.5552,39689.0
2023-09-29 11:50:00,89.62,89.7,89.51,89.55,38733.0,87.5356,87.6138,87.4282,87.4673,38733.0
2023-09-29 12:00:00,89.55,89.66,89.51,89.6,33706.0,87.4673,87.5747,87.4282,87.5161,33706.0
2023-09-29 12:10:00,89.6,89.61,89.43,89.48,40427.0,87.5161,87.5259,87.3501,87.3989,40427.0
2023-09-29 12:20:00,89.48,89.53,89.43,89.44,30040.0,87.3989,87.4477,87.3501,87.3598,30040.0
2023-09-29 12:30:00,89.43,89.47,89.37,89.41,28439.0,87.3501,87.3891,87.2914,87.3305,28439.0
2023-09-29 12:40:00,89.41,89.46,89.26,89.28,27015.0,87.3305,87.3794,87.184,87.2035,27015.0
2023-09-29 12:50:00,89.27,89.33,89.22,89.29,51704.0,87.1938,87.2524,87.1449,87.2133,51704.0
2023-09-29 13:00:00,89.3,89.3,88.98,89.02,54749.0,87.2231,87.2231,86.9105,86.9496,54749.0
2023-09-29 13:10:00,89.02,89.06,88.88,88.92,32300.0,86.9496,86.9887,86.8128,86.8519,32300.0
2023-09-29 13:20:00,88.93,89.11,88.91,89.09,47587.0,86.8617,87.0375,86.8421,87.018,47587.0
2023-09-29 13:30:00,89.1,89.18,89.05,89.12,30895.0,87.0277,87.1059,86.9789,87.0473,30895.0
2023-09-29 13:40:00,89.11,89.24,89.06,89.12,47479.0,87.0375,87.1645,86.9887,87.0473,47479.0
2023-09-29 13:50:00,89.13,89.14,88.93,88.95,41803.0,87.057,87.0668,86.8617,86.8812,41803.0
2023-09-29 14:00:00,88.95,89.04,88.86,88.93,49743.0,86.8812,86.9691,86.7933,86.8617,49743.0
2023-09-29 14:10:00,88.92,89.0,88.89,88.91,61002.0,86.8519,86.9301,86.8226,86.8421,61002.0
2023-09-29 14:20:00,88.9,89.05,88.89,88.92,45964.0,86.8324,86.9789,86.8226,86.8519,45964.0
2023-09-29 14:30:00,88.91,88.99,88.88,88.99,33893.0,86.8421,86.9203,86.8128,86.9203,33893.0
2023-09-29 14:40:00,89.0,89.23,89.0,89.11,36596.0,86.9301,87.1547,86.9301,87.0375,36596.0
2023-09-29 14:50:00,89.1,89.34,89.08,89.31,53251.0,87.0277,87.2621,87.0082,87.2328,53251.0
2023-09-29 15:00:00,89.31,89.38,89.12,89.12,67053.0,87.2328,87.3012,87.0473,87.0473,67053.0
2023-09-29 15:10:00,89.12,89.31,89.08,89.19,90397.0,87.0473,87.2328,87.0082,87.1156,90397.0
2023-09-29 15:20:00,89.19,89.19,88.9,89.05,75576.0,87.1156,87.1156,86.8324,86.9789,75576.0
2023-09-29 15:30:00,89.04,89.05,88.92,89.03,118438.0,86.9691,86.9789,86.8519,86.9594,118438.0
2023-09-29 15:40:00,89.03,89.05,88.88,89.05,128632.0,86.9594,86.9789,86.8128,86.9789,128632.0
2023-09-29 15:50:00,89.06,89.19,88.8,88.9,542372.0,86.9887,87.1156,86.7347,86.8324,542372.0
2023-10-02 09:30:00,88.55,88.97,88.35,88.93,118103.0,86.4905,86.9007,86.2952,86.8617,118103.0
2023-10-02 09:40:00,88.93,89.16,88.83,89.0,35051.0,86.8617,87.0863,86.764,86.9301,35051.0
2023-10-02 09:50:00,88.99,89.14,88.84,89.1,48047.0,86.9203,87.0668,86.7738,87.0277,48047.0
2023-10-02 10:00:00,89.12,89.53,89.05,89.46,39450.0,87.0473,87.4477,86.9789,87.3794,39450.0
2023-10-02 10:10:00,89.43,89.53,89.22,89.46,50648.0,87.3501,87.4477,87.1449,87.3794,50648.0
2023-10-02 10:20:00,89.44,89.61,89.42,89.46,62429.0,87.3598,87.5259,87.3403,87.3794,62429.0
2023-10-02 10:30:00,89.48,89.51,89.3,89.35,76173.0,87.3989,87.4282,87.2231,87.2719,76173.0
2023-10-02 10:40:00,89.35,89.5,89.2,89.34,61398.0,87.2719,87.4184,87.1254,87.2621,61398.0
2023-10-02 10:50:00,89.34,89.41,89.24,89.34,31167.0,87.2621,87.3305,87.1645,87.2621,31167.0
2023-10-02 11:00:00,89.34,89.55,89.34,89.4,34224.0,87.2621,87.4673,87.2621,87.3207,34224.0
2023-10-02 11:10:00,89.4,89.47,89.35,89.43,35278.0,87.3207,87.3891,87.2719,87.3501,35278.0
2023-10-02 11:20:00,89.42,89.57,89.39,89.5,30667.0,87.3403,87.4868,87.311,87.4184,30667.0
2023-10-02 11:30:00,89.52,89.52,89.24,89.24,34443.0,87.438,87.438,87.1645,87.1645,34443.0
2023-10-02 11:40:00,89.23,89.27,89.08,89.1,29168.0,87.1547,87.1938,87.0082,87.0277,29168.0
2023-10-02 11:50:00,89.09,89.12,88.89,88.95,37639.0,87.018,87.0473,86.8226,86.8812,37639.0
2023-10-02 12:00:00,88.97,89.0,88.8,88.82,23150.0,86.9007,86.9301,86.7347,86.7542,23150.0
2023-10-02 12:10:00,88.81,88.85,88.72,88.84,25483.0,86.7445,86.7835,86.6566,86.7738,25483.0
2023-10-02 12:20:00,88.85,88.93,88.77,88.83,21083.0,86.7835,86.8617,86.7054,86.764,21083.0
2023-10-02 12:30:00,88.8,88.89,88.75,88.79,22102.0,86.7347,86.8226,86.6859,86.7249,22102.0
2023-10-02 12:40:00,88.79,88.83,88.68,88.69,29780.0,86.7249,86.764,86.6175,86.6273,29780.0
2023-10-02 12:50:00,88.7,88.79,88.69,88.79,38110.0,86.637,86.7249,86.6273,86.7249,38110.0
2023-10-02 13:00:00,88.78,88.84,88.76,88.77,51155.0,86.7152,86.7738,86.6956,86.7054,51155.0
2023-10-02 13:10:00,88.78,88.91,88.7,88.86,32976.0,86.7152,86.8421,86.637,86.7933,32976.0
2023-10-02 13:20:00,88.86,88.98,88.8,88.88,47484.0,86.7933,86.9105,86.7347,86.8128,47484.0
2023-10-02 13:30:00,88.89,88.89,88.74,88.75,43464.0,86.8226,86.8226,86.6761,86.6859,43464.0
2023-10-02 13:40:00,88.75,88.81,88.7,88.73,46192.0,86.6859,86.7445,86.637,86.6663,46192.0
2023-10-02 13:50:00,88.73,88.84,88.71,88.72,51172.0,86.6663,86.7738,86.6468,86.6566,51172.0
2023-10-02 14:00:00,88.72,88.85,88.69,88.81,76667.0,86.6566,86.7835,86.6273,86.7445,76667.0
2023-10-02 14:10:00,88.82,89.01,88.71,88.71,57519.0,86.7542,86.9398,86.6468,86.6468,57519.0
2023-10-02 14:20:00,88.71,88.71,88.56,88.57,45940.0,86.6468,86.6468,86.5003,86.5101,45940.0
2023-10-02 14:30:00,88.56,88.65,88.54,88.55,48472.0,86.5003,86.5882,86.4808,86.4905,48472.0
2023-10-02 14:40:00,88.54,88.55,88.46,88.5,42510.0,86.4808,86.4905,86.4026,86.4417,42510.0
2023-10-02 14:50:00,88.51,88.58,88.44,88.48,56575.0,86.4514,86.5198,86.3831,86.4221,56575.0
2023-10-02 15:00:00,88.48,88.59,88.4,88.55,73444.0,86.4221,86.5296,86.344,86.4905,73444.0
2023-10-02 15:10:00,88.55,88.7,88.55,88.59,83660.0,86.4905,86.637,86.4905,86.5296,83660.0
2023-10-02 15:20:00,88.59,88.73,88.56,88.59,110700.0,86.5296,86.6663,86.5003,86.5296,110700.0
2023-10-02 15:30:00,88.58,88.62,88.47,88.52,90369.0,86.5198,86.5589,86.4124,86.4612,90369.0
2023-10-02 15:40:00,88.51,88.6,88.47,88.52,204317.0,86.4514,86.5394,86.4124,86.4612,204317.0
2023-10-02 15:50:00,88.51,88.7,88.41,88.69,473414.0,86.4514,86.637,86.3538,86.6273,473414.0
2023-10-03 09:30:00,88.83,89.34,88.75,88.81,162001.0,86.764,87.2621,86.6859,86.7445,162001.0
2023-10-03 09:40:00,88.78,88.94,88.66,88.89,62244.0,86.7152,86.8714,86.598,86.8226,62244.0
2023-10-03 09:50:00,88.88,88.91,88.61,88.62,43746.0,86.8128,86.8421,86.5491,86.5589,43746.0
2023-10-03 10:00:00,88.63,88.63,88.18,88.18,54212.0,86.5687,86.5687,86.1291,86.1291,54212.0
2023-10-03 10:10:00,88.18,88.36,87.85,87.87,38814.0,86.1291,86.3049,85.8068,85.8263,38814.0
2023-10-03 10:20:00,87.86,87.91,87.73,87.73,41767.0,85.8166,85.8654,85.6896,85.6896,41767.0
2023-10-03 10:30:00,87.71,87.93,87.69,87.81,70983.0,85.6701,85.8849,85.6505,85.7677,70983.0
2023-10-03 10:40:00,87.81,87.97,87.78,87.83,39516.0,85.7677,85.924,85.7384,85.7873,39516.0
2023-10-03 10:50:00,87.84,87.99,87.8,87.93,50339.0,85.797,85.9435,85.758,85.8849,50339.0
2023-10-03 11:00:00,87.92,87.95,87.83,87.88,41891.0,85.8752,85.9045,85.7873,85.8361,41891.0
2023-10-03 11:10:00,87.89,88.0,87.88,88.0,54886.0,85.8459,85.9533,85.8361,85.9533,54886.0
2023-10-03 11:20:00,88.0,88.03,87.83,87.89,26961.0,85.9533,85.9826,85.7873,85.8459,26961.0
2023-10-03 11:30:00,87.87,87.92,87.69,87.79,58610.0,85.8263,85.8752,85.6505,85.7482,58610.0
2023-10-03 11:40:00,87.78,87.84,87.66,87.69,43948.0,85.7384,85.797,85.6212,85.6505,43948.0
2023-10-03 11:50:00,87.69,87.82,87.63,87.8,40312.0,85.6505,85.7775,85.5919,85.758,40312.0
2023-10-03 12:00:00,87.81,87.97,87.8,87.83,27771.0,85.7677,85.924,85.758,85.7873,27771.0
2023-10-03 12:10:00,87.84,87.94,87.77,87.91,68094.0,85.797,85.8947,85.7287,85.8654,68094.0
2023-10-03 12:20:00,87.92,87.95,87.81,87.94,27549.0,85.8752,85.9045,85.7677,85.8947,27549.0
2023-10-03 12:30:00,87.93,87.95,87.79,87.8,32291.0,85.8849,85.9045,85.7482,85.758,32291.0
2023-10-03 12:40:00,87.8,87.92,87.8,87.86,26255.0,85.758,85.8752,85.758,85.8166,26255.0
2023-10-03 12:50:00,87.85,87.87,87.74,87.81,33835.0,85.8068,85.8263,85.6994,85.7677,33835.0
2023-10-03 13:00:00,87.83,87.95,87.82,87.83,27446.0,85.7873,85.9045,85.7775,85.7873,27446.0
2023-10-03 13:10:00,87.84,87.85,87.75,87.77,18917.0,85.797,85.8068,85.7091,85.7287,18917.0
2023-10-03 13:20:00,87.75,87.8,87.65,87.72,26119.0,85.7091,85.758,85.6114,85.6798,26119.0
2023-10-03 13:30:00,87.71,87.73,87.63,87.64,21490.0,85.6701,85.6896,85.5919,85.6017,21490.0
2023-10-03 13:40:00,87.65,87.67,87.51,87.53,32438.0,85.6114,85.631,85.4747,85.4942,32438.0
2023-10-03 13:50:00,87.54,87.56,87.43,87.48,32639.0,85.504,85.5235,85.3966,85.4454,32639.0
2023-10-03 14:00:00,87.47,87.51,87.37,87.39,31981.0,85.4356,85.4747,85.338,85.3575,31981.0
2023-10-03 14:10:00,87.39,87.41,87.29,87.4,59690.0,85.3575,85.377,85.2598,85.3673,59690.0
2023-10-03 14:20:00,87.4,87.61,87.38,87.59,76576.0,85.3673,85.5724,85.3477,85.5528,76576.0
2023-10-03 14:30:00,87.6,87.68,87.57,87.64,52095.0,85.5626,85.6408,85.5333,85.6017,52095.0
2023-10-03 14:40:00,87.63,87.66,87.58,87.65,41790.0,85.5919,85.6212,85.5431,85.6114,41790.0
2023-10-03 14:50:00,87.65,87.72,87.59,87.6,68396.0,85.6114,85.6798,85.5528,85.5626,68396.0
2023-10-03 15:00:00,87.59,87.62,87.48,87.53,64549.0,85.5528,85.5821,85.4454,85.4942,64549.0
2023-10-03 15:10:00,87.53,87.53,87.39,87.45,70940.0,85.4942,85.4942,85.3575,85.4161,70940.0
2023-10-03 15:20:00,87.45,87.68,87.45,87.53,131643.0,85.4161,85.6408,85.4161,85.4942,131643.0
2023-10-03 15:30:00,87.52,87.59,87.45,87.59,126075.0,85.4845,85.5528,85.4161,85.5528,126075.0
2023-10-03 15:40:00,87.59,87.72,87.57,87.61,158530.0,85.5528,85.6798,85.5333,85.5724,158530.0
2023-10-03 15:50:00,87.61,87.87,87.61,87.86,445227.0,85.5724,85.8263,85.5724,85.8166,445227.0
2023-10-04 09:30:00,87.9,88.37,87.89,88.31,95259.0,85.8556,86.3147,85.8459,86.2561,95259.0
2023-10-04 09:40:00,88.32,88.32,87.88,87.9,34417.0,86.2659,86.2659,85.8361,85.8556,34417.0
2023-10-04 09:50:00,87.88,87.97,87.69,87.85,36440.0,85.8361,85.924,85.6505,85.8068,36440.0
2023-10-04 10:00:00,87.82,87.93,87.68,87.71,104840.0,85.7775,85.8849,85.6408,85.6701,104840.0
2023-10-04 10:10:00,87.73,87.76,87.62,87.63,53373.0,85.6896,85.7189,85.5821,85.5919,53373.0
2023-10-04 10:20:00,87.63,87.64,87.28,87.3,42132.0,85.5919,85.6017,85.2501,85.2696,42132.0
2023-10-04 10:30:00,87.31,87.52,87.3,87.48,38832.0,85.2794,85.4845,85.2696,85.4454,38832.0
2023-10-04 10:40:00,87.49,87.59,87.21,87.22,57994.0,85.4552,85.5528,85.1817,85.1915,57994.0
2023-10-04 10:50:00,87.21,87.32,87.02,87.1,175679.0,85.1817,85.2891,84.9961,85.0742,175679.0
2023-10-04 11:00:00,87.1,87.33,87.1,87.32,44284.0,85.0742,85.2989,85.0742,85.2891,44284.0
2023-10-04 11:10:00,87.33,87.56,87.31,87.54,41788.0,85.2989,85.5235,85.2794,85.504,41788.0
2023-10-04 11:20:00,87.54,87.6,87.49,87.55,29796.0,85.504,85.5626,85.4552,85.5138,29796.0
2023-10-04 11:30:00,87.54,87.58,87.37,87.53,166325.0,85.504,85.5431,85.338,85.4942,166325.0
2023-10-04 11:40:00,87.52,87.65,87.38,87.61,38859.0,85.4845,85.6114,85.3477,85.5724,38859.0
2023-10-04 11:50:00,87.59,87.79,87.58,87.77,29433.0,85.5528,85.7482,85.5431,85.7287,29433.0
2023-10-04 12:00:00,87.77,87.78,87.64,87.65,31306.0,85.7287,85.7384,85.6017,85.6114,31306.0
2023-10-04 12:10:00,87.65,87.76,87.6,87.68,41241.0,85.6114,85.7189,85.5626,85.6408,41241.0
2023-10-04 12:20:00,87.69,87.71,87.58,87.68,43640.0,85.6505,85.6701,85.5431,85.6408,43640.0
2023-10-04 12:30:00,87.68,87.69,87.61,87.65,96525.0,85.6408,85.6505,85.5724,85.6114,96525.0
2023-10-04 12:40:00,87.65,87.68,87.52,87.59,73723.0,85.6114,85.6408,85.4845,85.5528,73723.0
2023-10-04 12:50:00,87.6,87.66,87.44,87.48,34092.0,85.5626,85.6212,85.4063,85.4454,34092.0
2023-10-04 13:00:00,87.5,87.57,87.47,87.55,40401.0,85.4649,85.5333,85.4356,85.5138,40401.0
2023-10-04 13:10:00,87.56,87.56,87.47,87.5,43343.0,85.5235,85.5235,85.4356,85.4649,43343.0
2023-10-04 13:20:00,87.51,87.59,87.49,87.5,90629.0,85.4747,85.5528,85.4552,85.4649,90629.0
2023-10-04 13:30:00,87.51,87.63,87.5,87.63,30509.0,85.4747,85.5919,85.4649,85.5919,30509.0
2023-10-04 13:40:00,87.63,87.74,87.57,87.72,31881.0,85.5919,85.6994,85.5333,85.6798,31881.0
2023-10-04 13:50:00,87.7,87.73,87.58,87.6,40934.0,85.6603,85.6896,85.5431,85.5626,40934.0
2023-10-04 14:00:00,87.59,87.64,87.53,87.59,46300.0,85.5528,85.6017,85.4942,85.5528,46300.0
2023-10-04 14:10:00,87.58,87.78,87.56,87.78,38513.0,85.5431,85.7384,85.5235,85.7384,38513.0
2023-10-04 14:20:00,87.77,87.78,87.58,87.75,32591.0,85.7287,85.7384,85.5431,85.7091,32591.0
2023-10-04 14:30:00,87.76,87.8,87.62,87.67,47760.0,85.7189,85.758,85.5821,85.631,47760.0
2023-10-04 14:40:00,87.66,87.71,87.62,87.67,35960.0,85.6212,85.6701,85.5821,85.631,35960.0
2023-10-04 14:50:00,87.66,87.81,87.65,87.79,36273.0,85.6212,85.7677,85.6114,85.7482,36273.0
2023-10-04 15:00:00,87.8,87.81,87.71,87.77,33954.0,85.758,85.7677,85.6701,85.7287,33954.0
2023-10-04 15:10:00,87.78,87.94,87.77,87.92,50604.0,85.7384,85.8947,85.7287,85.8752,50604.0
2023-10-04 15:20:00,87.91,87.98,87.89,87.9,53926.0,85.8654,85.9338,85.8459,85.8556,53926.0
2023-10-04 15:30:00,87.91,88.06,87.88,88.01,61658.0,85.8654,86.0119,85.8361,85.9631,61658.0
2023-10-04 15:40:00,88.0,88.03,87.93,87.94,95137.0,85.9533,85.9826,85.8849,85.8947,95137.0
2023-10-04 15:50:00,87.93,88.13,87.84,88.0,434887.0,85.8849,86.0803,85.797,85.9533,434887.0
2023-10-05 09:30:00,88.18,88.47,87.71,87.72,100285.0,86.1291,86.4124,85.6701,85.6798,100285.0
2023-10-05 09:40:00,87.66,87.74,87.47,87.57,34049.0,85.6212,85.6994,85.4356,85.5333,34049.0
2023-10-05 09:50:00,87.55,87.8,87.55,87.72,43551.0,85.5138,85.758,85.5138,85.6798,43551.0
2023-10-05 10:00:00,87.72,87.77,87.56,87.66,32332.0,85.6798,85.7287,85.5235,85.6212,32332.0
2023-10-05 10:10:00,87.65,87.95,87.64,87.95,28607.0,85.6114,85.9045,85.6017,85.9045,28607.0
2023-10-05 10:20:00,87.95,88.05,87.85,88.01,39829.0,85.9045,86.0021,85.8068,85.9631,39829.0
2023-10-05 10:30:00,88.0,88.08,87.82,87.83,80445.0,85.9533,86.0314,85.7775,85.7873,80445.0
2023-10-05 10:40:00,87.83,87.91,87.8,87.81,61379.0,85.7873,85.8654,85.758,85.7677,61379.0
2023-10-05 10:50:00,87.81,87.9,87.79,87.86,36352.0,85.7677,85.8556,85.7482,85.8166,36352.0
2023-10-05 11:00:00,87.85,87.92,87.74,87.76,24509.0,85.8068,85.8752,85.6994,85.7189,24509.0
2023-10-05 11:10:00,87.77,87.91,87.75,87.85,41492.0,85.7287,85.8654,85.7091,85.8068,41492.0
2023-10-05 11:20:00,87.86,87.9,87.77,87.78,27936.0,85.8166,85.8556,85.7287,85.7384,27936.0
2023-10-05 11:30:00,87.76,87.82,87.68,87.77,21439.0,85.7189,85.7775,85.6408,85.7287,21439.0
2023-10-05 11:40:00,87.77,87.84,87.76,87.8,24209.0,85.7287,85.797,85.7189,85.758,24209.0
2023-10-05 11:50:00,87.78,87.89,87.74,87.81,21100.0,85.7384,85.8459,85.6994,85.7677,21100.0
2023-10-05 12:00:00,87.83,87.96,87.82,87.95,33180.0,85.7873,85.9142,85.7775,85.9045,33180.0
2023-10-05 12:10:00,87.95,88.08,87.94,87.96,42525.0,85.9045,86.0314,85.8947,85.9142,42525.0
2023-10-05 12:20:00,87.96,88.25,87.96,88.24,100441.0,85.9142,86.1975,85.9142,86.1877,100441.0
2023-10-05 12:30:00,88.23,88.3,88.2,88.25,41384.0,86.178,86.2463,86.1487,86.1975,41384.0
2023-10-05 12:40:00,88.26,88.26,88.18,88.19,36257.0,86.2073,86.2073,86.1291,86.1389,36257.0
2023-10-05 12:50:00,88.2,88.22,87.99,88.03,28294.0,86.1487,86.1682,85.9435,85.9826,28294.0
2023-10-05 13:00:00,88.03,88.06,87.86,87.88,20262.0,85.9826,86.0119,85.8166,85.8361,20262.0
2023-10-05 13:10:00,87.87,88.01,87.87,87.97,18967.0,85.8263,85.9631,85.8263,85.924,18967.0
2023-10-05 13:20:00,87.97,88.07,87.95,88.03,20734.0,85.924,86.0217,85.9045,85.9826,20734.0
2023-10-05 13:30:00,88.03,88.2,87.92,88.1,49788.0,85.9826,86.1487,85.8752,86.051,49788.0
2023-10-05 13:40:00,88.1,88.17,88.04,88.07,29014.0,86.051,86.1194,85.9924,86.0217,29014.0
2023-10-05 13:50:00,88.06,88.06,87.92,88.0,31560.0,86.0119,86.0119,85.8752,85.9533,31560.0
2023-10-05 14:00:00,88.01,88.12,87.99,88.05,42247.0,85.9631,86.0705,85.9435,86.0021,42247.0
2023-10-05 14:10:00,88.04,88.09,87.94,88.06,26997.0,85.9924,86.0412,85.8947,86.0119,26997.0
2023-10-05 14:20:00,88.06,88.08,87.86,87.93,41784.0,86.0119,86.0314,85.8166,85.8849,41784.0
2023-10-05 14:30:00,87.94,88.17,87.94,88.16,33565.0,85.8947,86.1194,85.8947,86.1096,33565.0
2023-10-05 14:40:00,88.17,88.19,88.09,88.17,24656.0,86.1194,86.1389,86.0412,86.1194,24656.0
2023-10-05 14:50:00,88.17,88.28,88.16,88.23,34203.0,86.1194,86.2268,86.1096,86.178,34203.0
2023-10-05 15:00:00,88.24,88.29,88.09,88.15,34495.0,86.1877,86.2366,86.0412,86.0998,34495.0
2023-10-05 15:10:00,88.15,88.16,88.01,88.03,48398.0,86.0998,86.1096,85.9631,85.9826,48398.0
2023-10-05 15:20:00,88.03,88.15,87.95,88.12,52149.0,85.9826,86.0998,85.9045,86.0705,52149.0
2023-10-05 15:30:00,88.13,88.15,87.99,88.0,84880.0,86.0803,86.0998,85.9435,85.9533,84880.0
2023-10-05 15:40:00,88.0,88.0,87.82,87.91,135238.0,85.9533,85.9533,85.7775,85.8654,135238.0
2023-10-05 15:50:00,87.91,87.93,87.75,87.83,441831.0,85.8654,85.8849,85.7091,85.7873,441831.0
2023-10-06 09:30:00,87.76,87.81,87.29,87.45,71391.0,85.7189,85.7677,85.2598,85.4161,71391.0
2023-10-06 09:40:00,87.43,87.65,87.31,87.44,36170.0,85.3966,85.6114,85.2794,85.4063,36170.0
2023-10-06 09:50:00,87.41,87.45,87.03,87.15,50166.0,85.377,85.4161,85.0059,85.1231,50166.0
2023-10-06 10:00:00,87.17,87.18,86.75,86.81,58131.0,85.1426,85.1524,84.7324,84.791,58131.0
2023-10-06 10:10:00,86.8,86.92,86.73,86.86,37090.0,84.7812,84.8984,84.7128,84.8398,37090.0
2023-10-06 10:20:00,86.84,87.09,86.71,87.05,63861.0,84.8203,85.0645,84.6933,85.0254,63861.0
2023-10-06 10:30:00,87.06,87.32,87.06,87.31,59545.0,85.0352,85.2891,85.0352,85.2794,59545.0
2023-10-06 10:40:00,87.32,87.53,87.31,87.45,55283.0,85.2891,85.4942,85.2794,85.4161,55283.0
2023-10-06 10:50:00,87.45,87.48,87.28,87.38,79947.0,85.4161,85.4454,85.2501,85.3477,79947.0
2023-10-06 11:00:00,87.38,87.52,87.36,87.52,40074.0,85.3477,85.4845,85.3282,85.4845,40074.0
2023-10-06 11:10:00,87.52,87.67,87.48,87.62,46396.0,85.4845,85.631,85.4454,85.5821,46396.0
2023-10-06 11:20:00,87.62,88.01,87.59,87.96,57527.0,85.5821,85.9631,85.5528,85.9142,57527.0
2023-10-06 11:30:00,88.0,88.34,87.99,88.27,42753.0,85.9533,86.2854,85.9435,86.217,42753.0
2023-10-06 11:40:00,88.29,88.43,88.29,88.42,43203.0,86.2366,86.3733,86.2366,86.3635,43203.0
2023-10-06 11:50:00,88.41,88.6,88.35,88.57,33069.0,86.3538,86.5394,86.2952,86.5101,33069.0
2023-10-06 12:00:00,88.59,88.67,88.49,88.6,57865.0,86.5296,86.6077,86.4319,86.5394,57865.0
2023-10-06 12:10:00,88.61,88.63,88.52,88.56,46421.0,86.5491,86.5687,86.4612,86.5003,46421.0
2023-10-06 12:20:00,88.57,88.59,88.48,88.54,47552.0,86.5101,86.5296,86.4221,86.4808,47552.0
2023-10-06 12:30:00,88.55,88.57,88.37,88.37,48770.0,86.4905,86.5101,86.3147,86.3147,48770.0
2023-10-06 12:40:00,88.38,88.51,88.38,88.44,35357.0,86.3245,86.4514,86.3245,86.3831,35357.0
2023-10-06 12:50:00,88.45,88.55,88.41,88.5,59462.0,86.3928,86.4905,86.3538,86.4417,59462.0
2023-10-06 13:00:00,88.51,88.55,88.44,88.52,32163.0,86.4514,86.4905,86.3831,86.4612,32163.0
2023-10-06 13:10:00,88.52,88.62,88.47,88.59,43937.0,86.4612,86.5589,86.4124,86.5296,43937.0
2023-10-06 13:20:00,88.59,88.72,88.57,88.64,59157.0,86.5296,86.6566,86.5101,86.5784,59157.0
2023-10-06 13:30:00,88.63,88.7,88.55,88.62,35868.0,86.5687,86.637,86.4905,86.5589,35868.0
2023-10-06 13:40:00,88.64,88.66,88.5,88.56,25296.0,86.5784,86.598,86.4417,86.5003,25296.0
2023-10-06 13:50:00,88.55,88.75,88.49,88.73,54048.0,86.4905,86.6859,86.4319,86.6663,54048.0
2023-10-06 14:00:00,88.73,88.79,88.67,88.79,25179.0,86.6663,86.7249,86.6077,86.7249,25179.0
2023-10-06 14:10:00,88.79,88.87,88.76,88.84,45323.0,86.7249,86.8031,86.6956,86.7738,45323.0
2023-10-06 14:20:00,88.83,88.96,88.8,88.96,26590.0,86.764,86.891,86.7347,86.891,26590.0
2023-10-06 14:30:00,88.97,89.02,88.9,89.02,32932.0,86.9007,86.9496,86.8324,86.9496,32932.0
2023-10-06 14:40:00,89.01,89.06,88.86,88.88,48539.0,86.9398,86.9887,86.7933,86.8128,48539.0
2023-10-06 14:50:00,88.88,88.88,88.61,88.69,74520.0,86.8128,86.8128,86.5491,86.6273,74520.0
2023-10-06 15:00:00,88.69,88.76,88.66,88.73,37991.0,86.6273,86.6956,86.598,86.6663,37991.0
2023-10-06 15:10:00,88.73,88.73,88.62,88.69,36850.0,86.6663,86.6663,86.5589,86.6273,36850.0
2023-10-06 15:20:00,88.69,88.77,88.64,88.75,49450.0,86.6273,86.7054,86.5784,86.6859,49450.0
2023-10-06 15:30:00,88.75,88.81,88.67,88.71,105788.0,86.6859,86.7445,86.6077,86.6468,105788.0
2023-10-06 15:40:00,88.73,88.77,88.6,88.66,77912.0,86.6663,86.7054,86.5394,86.598,77912.0
2023-10-06 15:50:00,88.64,88.65,88.39,88.56,451815.0,86.5784,86.5882,86.3342,86.5003,451815.0
2023-10-09 09:30:00,87.87,88.15,87.39,87.41,85847.0,85.8263,86.0998,85.3575,85.377,85847.0
2023-10-09 09:40:00,87.4,87.76,87.33,87.67,95620.0,85.3673,85.7189,85.2989,85.631,95620.0
2023-10-09 09:50:00,87.67,87.89,87.65,87.84,31937.0,85.631,85.8459,85.6114,85.797,31937.0
2023-10-09 10:00:00,87.86,87.92,87.68,87.9,50540.0,85.8166,85.8752,85.6408,85.8556,50540.0
2023-10-09 10:10:00,87.9,87.99,87.83,87.95,39789.0,85.8556,85.9435,85.7873,85.9045,39789.0
2023-10-09 10:20:00,87.95,88.04,87.76,87.82,33092.0,85.9045,85.9924,85.7189,85.7775,33092.0
2023-10-09 10:30:00,87.84,88.02,87.81,87.89,67685.0,85.797,85.9728,85.7677,85.8459,67685.0
2023-10-09 10:40:00,87.91,88.0,87.8,87.83,36411.0,85.8654,85.9533,85.758,85.7873,36411.0
2023-10-09 10:50:00,87.81,87.83,87.68,87.74,43162.0,85.7677,85.7873,85.6408,85.6994,43162.0
2023-10-09 11:00:00,87.74,87.9,87.68,87.86,37569.0,85.6994,85.8556,85.6408,85.8166,37569.0
2023-10-09 11:10:00,87.86,88.05,87.79,88.04,31833.0,85.8166,86.0021,85.7482,85.9924,31833.0
2023-10-09 11:20:00,88.04,88.14,87.98,88.14,48587.0,85.9924,86.0901,85.9338,86.0901,48587.0
2023-10-09 11:30:00,88.14,88.48,88.14,88.33,77654.0,86.0901,86.4221,86.0901,86.2756,77654.0
2023-10-09 11:40:00,88.34,88.35,88.08,88.2,35320.0,86.2854,86.2952,86.0314,86.1487,35320.0
2023-10-09 11:50:00,88.2,88.36,88.2,88.31,33047.0,86.1487,86.3049,86.1487,86.2561,33047.0
2023-10-09 12:00:00,88.32,88.4,88.22,88.36,35413.0,86.2659,86.344,86.1682,86.3049,35413.0
2023-10-09 12:10:00,88.38,88.49,88.35,88.37,20443.0,86.3245,86.4319,86.2952,86.3147,20443.0
2023-10-09 12:20:00,88.37,88.4,88.28,88.31,24074.0,86.3147,86.344,86.2268,86.2561,24074.0
2023-10-09 12:30:00,88.32,88.33,88.16,88.19,35788.0,86.2659,86.2756,86.1096,86.1389,35788.0
2023-10-09 12:40:00,88.21,88.3,88.13,88.2,24830.0,86.1584,86.2463,86.0803,86.1487,24830.0
2023-10-09 12:50:00,88.2,88.22,88.1,88.15,38821.0,86.1487,86.1682,86.051,86.0998,38821.0
2023-10-09 13:00:00,88.17,88.18,88.07,88.13,38784.0,86.1194,86.1291,86.0217,86.0803,38784.0
2023-10-09 13:10:00,88.13,88.17,88.05,88.05,25712.0,86.0803,86.1194,86.0021,86.0021,25712.0
2023-10-09 13:20:00,88.06,88.07,87.94,88.02,41823.0,86.0119,86.0217,85.8947,85.9728,41823.0
2023-10-09 13:30:00,88.03,88.18,88.03,88.17,33547.0,85.9826,86.1291,85.9826,86.1194,33547.0
2023-10-09 13:40:00,88.18,88.38,88.18,88.34,31533.0,86.1291,86.3245,86.1291,86.2854,31533.0
2023-10-09 13:50:00,88.35,88.43,88.33,88.43,27683.0,86.2952,86.3733,86.2756,86.3733,27683.0
2023-10-09 14:00:00,88.43,88.6,88.4,88.59,57255.0,86.3733,86.5394,86.344,86.5296,57255.0
2023-10-09 14:10:00,88.61,88.65,88.52,88.53,54408.0,86.5491,86.5882,86.4612,86.471,54408.0
2023-10-09 14:20:00,88.53,88.53,88.43,88.45,58989.0,86.471,86.471,86.3733,86.3928,58989.0
2023-10-09 14:30:00,88.45,88.5,88.33,88.4,57166.0,86.3928,86.4417,86.2756,86.344,57166.0
2023-10-09 14:40:00,88.4,88.56,88.38,88.51,70267.0,86.344,86.5003,86.3245,86.4514,70267.0
2023-10-09 14:50:00,88.49,88.64,88.47,88.58,37728.0,86.4319,86.5784,86.4124,86.5198,37728.0
2023-10-09 15:00:00,88.58,88.6,88.49,88.5,44009.0,86.5198,86.5394,86.4319,86.4417,44009.0
2023-10-09 15:10:00,88.5,88.59,88.45,88.47,42459.0,86.4417,86.5296,86.3928,86.4124,42459.0
2023-10-09 15:20:00,88.48,88.48,88.35,88.38,56960.0,86.4221,86.4221,86.2952,86.3245,56960.0
2023-10-09 15:30:00,88.37,88.4,88.27,88.34,49364.0,86.3147,86.344,86.217,86.2854,49364.0
2023-10-09 15:40:00,88.35,88.46,88.32,88.45,85630.0,86.2952,86.4026,86.2659,86.3928,85630.0
2023-10-09 15:50:00,88.44,88.73,88.42,88.71,303381.0,86.3831,86.6663,86.3635,86.6468,303381.0
2023-10-10 09:30:00,88.89,89.1,88.54,88.56,66635.0,86.8226,87.0277,86.4808,86.5003,66635.0
2023-10-10 09:40:00,88.55,88.9,88.55,88.89,41538.0,86.4905,86.8324,86.4905,86.8226,41538.0
2023-10-10 09:50:00,88.89,89.22,88.88,89.22,45501.0,86.8226,87.1449,86.8128,87.1449,45501.0
2023-10-10 10:00:00,89.23,89.31,89.13,89.27,63342.0,87.1547,87.2328,87.057,87.1938,63342.0
2023-10-10 10:10:00,89.27,89.45,89.24,89.39,43964.0,87.1938,87.3696,87.1645,87.311,43964.0
2023-10-10 10:20:00,89.39,89.48,89.34,89.41,42603.0,87.311,87.3989,87.2621,87.3305,42603.0
2023-10-10 10:30:00,89.42,89.44,89.31,89.31,39514.0,87.3403,87.3598,87.2328,87.2328,39514.0
2023-10-10 10:40:00,89.33,89.34,89.11,89.17,42226.0,87.2524,87.2621,87.0375,87.0961,42226.0
2023-10-10 10:50:00,89.17,89.27,89.09,89.12,49797.0,87.0961,87.1938,87.018,87.0473,49797.0
2023-10-10 11:00:00,89.12,89.32,89.0,89.29,69301.0,87.0473,87.2426,86.9301,87.2133,69301.0
2023-10-10 11:10:00,89.3,89.52,89.28,89.49,37881.0,87.2231,87.438,87.2035,87.4087,37881.0
2023-10-10 11:20:00,89.5,89.51,89.4,89.43,27928.0,87.4184,87.4282,87.3207,87.3501,27928.0
2023-10-10 11:30:00,89.43,89.44,89.38,89.42,27957.0,87.3501,87.3598,87.3012,87.3403,27957.0
2023-10-10 11:40:00,89.43,89.56,89.41,89.53,33370.0,87.3501,87.477,87.3305,87.4477,33370.0
2023-10-10 11:50:00,89.54,89.58,89.5,89.55,29215.0,87.4575,87.4966,87.4184,87.4673,29215.0
2023-10-10 12:00:00,89.55,89.64,89.52,89.56,29523.0,87.4673,87.5552,87.438,87.477,29523.0
2023-10-10 12:10:00,89.56,89.63,89.43,89.45,30390.0,87.477,87.5454,87.3501,87.3696,30390.0
2023-10-10 12:20:00,89.47,89.49,89.35,89.47,40047.0,87.3891,87.4087,87.2719,87.3891,40047.0
2023-10-10 12:30:00,89.47,89.51,89.43,89.45,50181.0,87.3891,87.4282,87.3501,87.3696,50181.0
2023-10-10 12:40:00,89.45,89.46,89.29,89.3,50959.0,87.3696,87.3794,87.2133,87.2231,50959.0
2023-10-10 12:50:00,89.3,89.37,89.25,89.3,28893.0,87.2231,87.2914,87.1742,87.2231,28893.0
2023-10-10 13:00:00,89.29,89.29,89.03,89.05,32721.0,87.2133,87.2133,86.9594,86.9789,32721.0
2023-10-10 13:10:00,89.05,89.27,89.02,89.16,36834.0,86.9789,87.1938,86.9496,87.0863,36834.0
2023-10-10 13:20:00,89.15,89.21,89.04,89.1,259151.0,87.0766,87.1352,86.9691,87.0277,259151.0
2023-10-10 13:30:00,89.11,89.14,88.98,89.01,178698.0,87.0375,87.0668,86.9105,86.9398,178698.0
2023-10-10 13:40:00,89.01,89.05,88.97,89.02,46394.0,86.9398,86.9789,86.9007,86.9496,46394.0
2023-10-10 13:50:00,89.01,89.04,88.91,88.95,54634.0,86.9398,86.9691,86.8421,86.8812,54634.0
2023-10-10 14:00:00,88.95,88.96,88.86,88.87,57820.0,86.8812,86.891,86.7933,86.8031,57820.0
2023-10-10 14:10:00,88.87,88.87,88.66,88.74,57782.0,86.8031,86.8031,86.598,86.6761,57782.0
2023-10-10 14:20:00,88.75,88.88,88.74,88.81,35151.0,86.6859,86.8128,86.6761,86.7445,35151.0
2023-10-10 14:30:00,88.81,88.89,88.75,88.8,66550.0,86.7445,86.8226,86.6859,86.7347,66550.0
2023-10-10 14:40:00,88.8,88.89,88.77,88.8,62576.0,86.7347,86.8226,86.7054,86.7347,62576.0
2023-10-10 14:50:00,88.8,88.8,88.5,88.57,111698.0,86.7347,86.7347,86.4417,86.5101,111698.0
2023-10-10 15:00:00,88.57,88.65,88.49,88.57,144345.0,86.5101,86.5882,86.4319,86.5101,144345.0
2023-10-10 15:10:00,88.58,88.61,88.51,88.55,83937.0,86.5198,86.5491,86.4514,86.4905,83937.0
2023-10-10 15:20:00,88.55,88.6,88.44,88.56,96507.0,86.4905,86.5394,86.3831,86.5003,96507.0
2023-10-10 15:30:00,88.55,88.81,88.54,88.64,93296.0,86.4905,86.7445,86.4808,86.5784,93296.0
2023-10-10 15:40:00,88.64,88.79,88.64,88.69,111300.0,86.5784,86.7249,86.5784,86.6273,111300.0
2023-10-10 15:50:00,88.7,88.72,88.47,88.67,482192.0,86.637,86.6566,86.4124,86.6077,482192.0
2023-10-11 09:30:00,89.2,89.57,89.08,89.28,159444.0,87.1254,87.4868,87.0082,87.2035,159444.0
2023-10-11 09:40:00,89.23,89.31,89.12,89.23,96198.0,87.1547,87.2328,87.0473,87.1547,96198.0
2023-10-11 09:50:00,89.22,89.22,88.85,89.0,45725.0,87.1449,87.1449,86.7835,86.9301,45725.0
2023-10-11 10:00:00,88.99,89.09,88.94,89.08,37007.0,86.9203,87.018,86.8714,87.0082,37007.0
2023-10-11 10:10:00,89.07,89.07,88.92,88.96,44218.0,86.9984,86.9984,86.8519,86.891,44218.0
2023-10-11 10:20:00,88.96,89.04,88.86,88.97,30970.0,86.891,86.9691,86.7933,86.9007,30970.0
2023-10-11 10:30:00,88.97,89.03,88.93,88.97,31845.0,86.9007,86.9594,86.8617,86.9007,31845.0
2023-10-11 10:40:00,88.94,89.01,88.91,88.93,33164.0,86.8714,86.9398,86.8421,86.8617,33164.0
2023-10-11 10:50:00,88.94,89.08,88.9,88.94,65101.0,86.8714,87.0082,86.8324,86.8714,65101.0
2023-10-11 11:00:00,88.94,88.95,88.82,88.9,30566.0,86.8714,86.8812,86.7542,86.8324,30566.0
2023-10-11 11:10:00,88.91,88.96,88.72,88.73,30148.0,86.8421,86.891,86.6566,86.6663,30148.0
2023-10-11 11:20:00,88.71,88.75,88.63,88.75,48809.0,86.6468,86.6859,86.5687,86.6859,48809.0
2023-10-11 11:30:00,88.75,89.02,88.73,88.89,85221.0,86.6859,86.9496,86.6663,86.8226,85221.0
2023-10-11 11:40:00,88.91,88.91,88.73,88.8,27701.0,86.8421,86.8421,86.6663,86.7347,27701.0
2023-10-11 11:50:00,88.8,88.87,88.72,88.73,40686.0,86.7347,86.8031,86.6566,86.6663,40686.0
2023-10-11 12:00:00,88.72,88.73,88.59,88.72,30293.0,86.6566,86.6663,86.5296,86.6566,30293.0
2023-10-11 12:10:00,88.72,88.75,88.64,88.69,24434.0,86.6566,86.6859,86.5784,86.6273,24434.0
2023-10-11 12:20:00,88.69,88.71,88.64,88.68,29727.0,86.6273,86.6468,86.5784,86.6175,29727.0
2023-10-11 12:30:00,88.69,88.8,88.67,88.8,21598.0,86.6273,86.7347,86.6077,86.7347,21598.0
2023-10-11 12:40:00,88.8,88.84,88.79,88.84,26453.0,86.7347,86.7738,86.7249,86.7738,26453.0
2023-10-11 12:50:00,88.84,88.92,88.77,88.85,29574.0,86.7738,86.8519,86.7054,86.7835,29574.0
2023-10-11 13:00:00,88.84,88.86,88.8,88.85,18747.0,86.7738,86.7933,86.7347,86.7835,18747.0
2023-10-11 13:10:00,88.87,88.94,88.8,88.84,19301.0,86.8031,86.8714,86.7347,86.7738,19301.0
2023-10-11 13:20:00,88.83,88.87,88.76,88.81,33007.0,86.764,86.8031,86.6956,86.7445,33007.0
2023-10-11 13:30:00,88.81,88.81,88.72,88.78,23323.0,86.7445,86.7445,86.6566,86.7152,23323.0
2023-10-11 13:40:00,88.78,88.85,88.74,88.82,35924.0,86.7152,86.7835,86.6761,86.7542,35924.0
2023-10-11 13:50:00,88.81,88.92,88.81,88.92,20586.0,86.7445,86.8519,86.7445,86.8519,20586.0
2023-10-11 14:00:00,88.92,89.0,88.84,88.88,58134.0,86.8519,86.9301,86.7738,86.8128,58134.0
2023-10-11 14:10:00,88.87,88.97,88.82,88.93,42529.0,86.8031,86.9007,86.7542,86.8617,42529.0
2023-10-11 14:20:00,88.93,89.1,88.93,88.99,27846.0,86.8617,87.0277,86.8617,86.9203,27846.0
2023-10-11 14:30:00,89.0,89.03,88.94,89.0,62767.0,86.9301,86.9594,86.8714,86.9301,62767.0
2023-10-11 14:40:00,88.99,89.06,88.91,89.05,55400.0,86.9203,86.9887,86.8421,86.9789,55400.0
2023-10-11 14:50:00,89.05,89.15,89.0,89.04,54750.0,86.9789,87.0766,86.9301,86.9691,54750.0
2023-10-11 15:00:00,89.04,89.16,89.02,89.08,61877.0,86.9691,87.0863,86.9496,87.0082,61877.0
2023-10-11 15:10:00,89.09,89.12,89.02,89.04,76614.0,87.018,87.0473,86.9496,86.9691,76614.0
2023-10-11 15:20:00,89.04,89.04,88.92,89.02,69844.0,86.9691,86.9691,86.8519,86.9496,69844.0
2023-10-11 15:30:00,89.01,89.17,88.97,89.16,85152.0,86.9398,87.0961,86.9007,87.0863,85152.0
2023-10-11 15:40:00,89.15,89.3,89.08,89.25,127977.0,87.0766,87.2231,87.0082,87.1742,127977.0
2023-10-11 15:50:00,89.26,89.33,89.18,89.24,392705.0,87.184,87.2524,87.1059,87.1645,392705.0
2023-10-12 09:30:00,89.38,89.56,88.9,89.11,52821.0,87.3012,87.477,86.8324,87.0375,52821.0
2023-10-12 09:40:00,89.13,89.17,88.89,88.93,25276.0,87.057,87.0961,86.8226,86.8617,25276.0
2023-10-12 09:50:00,88.94,89.01,88.82,88.98,37383.0,86.8714,86.9398,86.7542,86.9105,37383.0
2023-10-12 10:00:00,88.97,88.98,88.73,88.82,30937.0,86.9007,86.9105,86.6663,86.7542,30937.0
2023-10-12 10:10:00,88.82,88.99,88.81,88.87,29780.0,86.7542,86.9203,86.7445,86.8031,29780.0
2023-10-12 10:20:00,88.88,88.97,88.8,88.81,38034.0,86.8128,86.9007,86.7347,86.7445,38034.0
2023-10-12 10:30:00,88.8,88.84,88.62,88.65,41119.0,86.7347,86.7738,86.5589,86.5882,41119.0
2023-10-12 10:40:00,88.65,88.66,88.48,88.57,30695.0,86.5882,86.598,86.4221,86.5101,30695.0
2023-10-12 10:50:00,88.56,88.69,88.52,88.67,54025.0,86.5003,86.6273,86.4612,86.6077,54025.0
2023-10-12 11:00:00,88.69,88.72,88.56,88.61,51370.0,86.6273,86.6566,86.5003,86.5491,51370.0
2023-10-12 11:10:00,88.61,88.88,88.6,88.86,36904.0,86.5491,86.8128,86.5394,86.7933,36904.0
2023-10-12 11:20:00,88.87,89.01,88.85,88.95,29277.0,86.8031,86.9398,86.7835,86.8812,29277.0
2023-10-12 11:30:00,88.95,88.99,88.87,88.97,39921.0,86.8812,86.9203,86.8031,86.9007,39921.0
2023-10-12 11:40:00,88.95,88.97,88.84,88.85,30684.0,86.8812,86.9007,86.7738,86.7835,30684.0
2023-10-12 11:50:00,88.86,88.94,88.84,88.92,36526.0,86.7933,86.8714,86.7738,86.8519,36526.0
2023-10-12 12:00:00,88.92,88.98,88.69,88.69,40587.0,86.8519,86.9105,86.6273,86.6273,40587.0
2023-10-12 12:10:00,88.7,88.77,88.64,88.75,38484.0,86.637,86.7054,86.5784,86.6859,38484.0
2023-10-12 12:20:00,88.74,88.97,88.74,88.89,32894.0,86.6761,86.9007,86.6761,86.8226,32894.0
2023-10-12 12:30:00,88.89,88.9,88.72,88.8,39718.0,86.8226,86.8324,86.6566,86.7347,39718.0
2023-10-12 12:40:00,88.8,88.8,88.73,88.79,25649.0,86.7347,86.7347,86.6663,86.7249,25649.0
2023-10-12 12:50:00,88.8,88.8,88.64,88.67,38310.0,86.7347,86.7347,86.5784,86.6077,38310.0
2023-10-12 13:00:00,88.67,88.67,88.34,88.37,32969.0,86.6077,86.6077,86.2854,86.3147,32969.0
2023-10-12 13:10:00,88.36,88.58,88.35,88.54,22875.0,86.3049,86.5198,86.2952,86.4808,22875.0
2023-10-12 13:20:00,88.54,88.59,88.45,88.45,20910.0,86.4808,86.5296,86.3928,86.3928,20910.0
2023-10-12 13:30:00,88.45,88.49,88.37,88.4,23164.0,86.3928,86.4319,86.3147,86.344,23164.0
2023-10-12 13:40:00,88.42,88.46,88.34,88.37,22375.0,86.3635,86.4026,86.2854,86.3147,22375.0
2023-10-12 13:50:00,88.36,88.44,88.3,88.34,34285.0,86.3049,86.3831,86.2463,86.2854,34285.0
2023-10-12 14:00:00,88.35,88.37,88.24,88.25,35764.0,86.2952,86.3147,86.1877,86.1975,35764.0
2023-10-12 14:10:00,88.24,88.36,88.23,88.26,28000.0,86.1877,86.3049,86.178,86.2073,28000.0
2023-10-12 14:20:00,88.27,88.54,88.27,88.54,22000.0,86.217,86.4808,86.217,86.4808,22000.0
2023-10-12 14:30:00,88.53,88.56,88.47,88.51,31982.0,86.471,86.5003,86.4124,86.4514,31982.0
2023-10-12 14:40:00,88.53,88.69,88.5,88.66,26137.0,86.471,86.6273,86.4417,86.598,26137.0
2023-10-12 14:50:00,88.66,88.68,88.59,88.64,37052.0,86.598,86.6175,86.5296,86.5784,37052.0
2023-10-12 15:00:00,88.64,88.76,88.64,88.74,39702.0,86.5784,86.6956,86.5784,86.6761,39702.0
2023-10-12 15:10:00,88.74,88.81,88.68,88.74,61240.0,86.6761,86.7445,86.6175,86.6761,61240.0
2023-10-12 15:20:00,88.75,88.77,88.65,88.7,48943.0,86.6859,86.7054,86.5882,86.637,48943.0
2023-10-12 15:30:00,88.7,88.98,88.67,88.94,68997.0,86.637,86.9105,86.6077,86.8714,68997.0
2023-10-12 15:40:00,88.95,88.96,88.82,88.84,78131.0,86.8812,86.891,86.7542,86.7738,78131.0
2023-10-12 15:50:00,88.84,88.97,88.81,88.92,224757.0,86.7738,86.9007,86.7445,86.8519,224757.0
2023-10-13 09:30:00,88.93,89.16,88.72,88.95,70245.0,86.8617,87.0863,86.6566,86.8812,70245.0
2023-10-13 09:40:00,88.98,89.02,88.83,88.95,21658.0,86.9105,86.9496,86.764,86.8812,21658.0
2023-10-13 09:50:00,88.96,89.15,88.94,89.02,26706.0,86.891,87.0766,86.8714,86.9496,26706.0
2023-10-13 10:00:00,88.98,89.09,88.61,88.76,52830.0,86.9105,87.018,86.5491,86.6956,52830.0
2023-10-13 10:10:00,88.78,88.79,88.48,88.56,48522.0,86.7152,86.7249,86.4221,86.5003,48522.0
2023-10-13 10:20:00,88.59,88.74,88.58,88.73,18933.0,86.5296,86.6761,86.5198,86.6663,18933.0
2023-10-13 10:30:00,88.73,88.92,88.68,88.78,34295.0,86.6663,86.8519,86.6175,86.7152,34295.0
2023-10-13 10:40:00,88.77,88.84,88.71,88.8,22458.0,86.7054,86.7738,86.6468,86.7347,22458.0
2023-10-13 10:50:00,88.8,88.8,88.56,88.59,25471.0,86.7347,86.7347,86.5003,86.5296,25471.0
2023-10-13 11:00:00,88.61,88.7,88.47,88.55,22122.0,86.5491,86.637,86.4124,86.4905,22122.0
2023-10-13 11:10:00,88.55,88.7,88.48,88.66,17331.0,86.4905,86.637,86.4221,86.598,17331.0
2023-10-13 11:20:00,88.69,88.76,88.59,88.71,21780.0,86.6273,86.6956,86.5296,86.6468,21780.0
2023-10-13 11:30:00,88.69,88.71,88.59,88.66,27126.0,86.6273,86.6468,86.5296,86.598,27126.0
2023-10-13 11:40:00,88.67,88.69,88.56,88.59,31699.0,86.6077,86.6273,86.5003,86.5296,31699.0
2023-10-13 11:50:00,88.58,88.58,88.44,88.5,31558.0,86.5198,86.5198,86.3831,86.4417,31558.0
2023-10-13 12:00:00,88.5,88.63,88.44,88.63,20282.0,86.4417,86.5687,86.3831,86.5687,20282.0
2023-10-13 12:10:00,88.62,88.82,88.61,88.81,32983.0,86.5589,86.7542,86.5491,86.7445,32983.0
2023-10-13 12:20:00,88.82,88.91,88.79,88.84,26464.0,86.7542,86.8421,86.7249,86.7738,26464.0
2023-10-13 12:30:00,88.86,88.96,88.82,88.9,29459.0,86.7933,86.891,86.7542,86.8324,29459.0
2023-10-13 12:40:00,88.9,88.94,88.8,88.8,29836.0,86.8324,86.8714,86.7347,86.7347,29836.0
2023-10-13 12:50:00,88.79,88.79,88.65,88.73,20301.0,86.7249,86.7249,86.5882,86.6663,20301.0
2023-10-13 13:00:00,88.73,88.8,88.63,88.67,15085.0,86.6663,86.7347,86.5687,86.6077,15085.0
2023-10-13 13:10:00,88.68,88.79,88.61,88.63,37626.0,86.6175,86.7249,86.5491,86.5687,37626.0
2023-10-13 13:20:00,88.63,88.66,88.52,88.55,28093.0,86.5687,86.598,86.4612,86.4905,28093.0
2023-10-13 13:30:00,88.54,88.55,88.47,88.53,28798.0,86.4808,86.4905,86.4124,86.471,28798.0
2023-10-13 13:40:00,88.53,88.8,88.52,88.75,38004.0,86.471,86.7347,86.4612,86.6859,38004.0
2023-10-13 13:50:00,88.75,88.81,88.68,88.73,41087.0,86.6859,86.7445,86.6175,86.6663,41087.0
2023-10-13 14:00:00,88.72,88.78,88.65,88.72,26938.0,86.6566,86.7152,86.5882,86.6566,26938.0
2023-10-13 14:10:00,88.72,88.72,88.58,88.66,27620.0,86.6566,86.6566,86.5198,86.598,27620.0
2023-10-13 14:20:00,88.67,88.7,88.54,88.64,23210.0,86.6077,86.637,86.4808,86.5784,23210.0
2023-10-13 14:30:00,88.63,88.7,88.51,88.52,29435.0,86.5687,86.637,86.4514,86.4612,29435.0
2023-10-13 14:40:00,88.53,88.54,88.34,88.36,26308.0,86.471,86.4808,86.2854,86.3049,26308.0
2023-10-13 14:50:00,88.35,88.57,88.33,88.55,37423.0,86.2952,86.5101,86.2756,86.4905,37423.0
2023-10-13 15:00:00,88.56,88.61,88.41,88.54,36888.0,86.5003,86.5491,86.3538,86.4808,36888.0
2023-10-13 15:10:00,88.53,88.61,88.4,88.42,52490.0,86.471,86.5491,86.344,86.3635,52490.0
2023-10-13 15:20:00,88.41,88.42,88.26,88.29,46805.0,86.3538,86.3635,86.2073,86.2366,46805.0
2023-10-13 15:30:00,88.3,88.45,88.29,88.35,67434.0,86.2463,86.3928,86.2366,86.2952,67434.0
2023-10-13 15:40:00,88.34,88.37,88.22,88.37,87733.0,86.2854,86.3147,86.1682,86.3147,87733.0
2023-10-13 15:50:00,88.37,88.63,88.33,88.62,291825.0,86.3147,86.5687,86.2756,86.5589,291825.0
2023-10-16 09:30:00,89.0,89.5,88.89,89.2,116141.0,86.9301,87.4184,86.8226,87.1254,116141.0
2023-10-16 09:40:00,89.16,89.55,88.96,89.5,59487.0,87.0863,87.4673,86.891,87.4184,59487.0
2023-10-16 09:50:00,89.5,90.07,89.48,89.95,187489.0,87.4184,87.9752,87.3989,87.858,187489.0
2023-10-16 10:00:00,89.96,89.96,89.5,89.64,67460.0,87.8677,87.8677,87.4184,87.5552,67460.0
2023-10-16 10:10:00,89.64,89.95,89.58,89.92,57657.0,87.5552,87.858,87.4966,87.8287,57657.0
2023-10-16 10:20:00,89.95,90.08,89.86,89.94,51964.0,87.858,87.9849,87.77,87.8482,51964.0
2023-10-16 10:30:00,89.95,90.17,89.95,90.04,45184.0,87.858,88.0728,87.858,87.9459,45184.0
2023-10-16 10:40:00,90.06,90.15,90.01,90.14,39002.0,87.9654,88.0533,87.9166,88.0435,39002.0
2023-10-16 10:50:00,90.15,90.26,90.11,90.24,43766.0,88.0533,88.1607,88.0142,88.1412,43766.0
2023-10-16 11:00:00,90.24,90.31,90.07,90.14,271232.0,88.1412,88.2096,87.9752,88.0435,271232.0
2023-10-16 11:10:00,90.14,90.15,90.0,90.0,63881.0,88.0435,88.0533,87.9068,87.9068,63881.0
2023-10-16 11:20:00,90.01,90.07,89.96,90.02,57828.0,87.9166,87.9752,87.8677,87.9263,57828.0
2023-10-16 11:30:00,90.01,90.08,89.93,89.93,46904.0,87.9166,87.9849,87.8384,87.8384,46904.0
2023-10-16 11:40:00,89.91,89.93,89.79,89.86,59402.0,87.8189,87.8384,87.7017,87.77,59402.0
2023-10-16 11:50:00,89.87,89.94,89.82,89.85,43107.0,87.7798,87.8482,87.731,87.7603,43107.0
2023-10-16 12:00:00,89.86,89.95,89.85,89.95,58547.0,87.77,87.858,87.7603,87.858,58547.0
2023-10-16 12:10:00,89.95,90.0,89.85,89.88,43020.0,87.858,87.9068,87.7603,87.7896,43020.0
2023-10-16 12:20:00,89.89,89.96,89.85,89.87,33755.0,87.7994,87.8677,87.7603,87.7798,33755.0
2023-10-16 12:30:00,89.86,89.9,89.81,89.86,26774.0,87.77,87.8091,87.7212,87.77,26774.0
2023-10-16 12:40:00,89.87,89.89,89.82,89.84,25852.0,87.7798,87.7994,87.731,87.7505,25852.0
2023-10-16 12:50:00,89.87,89.93,89.79,89.9,38952.0,87.7798,87.8384,87.7017,87.8091,38952.0
2023-10-16 13:00:00,89.9,90.01,89.9,90.0,57572.0,87.8091,87.9166,87.8091,87.9068,57572.0
2023-10-16 13:10:00,89.99,90.01,89.83,89.83,53024.0,87.897,87.9166,87.7407,87.7407,53024.0
2023-10-16 13:20:00,89.82,89.85,89.56,89.83,36149.0,87.731,87.7603,87.477,87.7407,36149.0
2023-10-16 13:30:00,89.84,89.87,89.76,89.87,38786.0,87.7505,87.7798,87.6724,87.7798,38786.0
2023-10-16 13:40:00,89.87,89.99,89.83,89.87,97867.0,87.7798,87.897,87.7407,87.7798,97867.0
2023-10-16 13:50:00,89.86,89.96,89.83,89.91,91328.0,87.77,87.8677,87.7407,87.8189,91328.0
2023-10-16 14:00:00,89.91,89.93,89.86,89.9,49712.0,87.8189,87.8384,87.77,87.8091,49712.0
2023-10-16 14:10:00,89.91,89.92,89.71,89.78,114676.0,87.8189,87.8287,87.6235,87.6919,114676.0
2023-10-16 14:20:00,89.78,89.88,89.75,89.76,55165.0,87.6919,87.7896,87.6626,87.6724,55165.0
2023-10-16 14:30:00,89.76,89.8,89.71,89.76,36980.0,87.6724,87.7114,87.6235,87.6724,36980.0
2023-10-16 14:40:00,89.75,89.8,89.72,89.75,27289.0,87.6626,87.7114,87.6333,87.6626,27289.0
2023-10-16 14:50:00,89.75,89.9,89.74,89.9,41020.0,87.6626,87.8091,87.6528,87.8091,41020.0
2023-10-16 15:00:00,89.9,89.9,89.74,89.77,51684.0,87.8091,87.8091,87.6528,87.6821,51684.0
2023-10-16 15:10:00,89.77,89.82,89.72,89.8,60705.0,87.6821,87.731,87.6333,87.7114,60705.0
2023-10-16 15:20:00,89.81,89.88,89.78,89.81,75579.0,87.7212,87.7896,87.6919,87.7212,75579.0
2023-10-16 15:30:00,89.8,89.83,89.67,89.72,100364.0,87.7114,87.7407,87.5845,87.6333,100364.0
2023-10-16 15:40:00,89.73,89.78,89.67,89.72,147092.0,87.6431,87.6919,87.5845,87.6333,147092.0
2023-10-16 15:50:00,89.72,89.82,89.62,89.68,447407.0,87.6333,87.731,87.5356,87.5942,447407.0
2023-10-17 09:30:00,89.57,90.27,89.34,90.26,116391.0,87.4868,88.1705,87.2621,88.1607,116391.0
2023-10-17 09:40:00,90.27,90.48,90.04,90.3,33543.0,88.1705,88.3756,87.9459,88.1998,33543.0
2023-10-17 09:50:00,90.31,90.38,90.02,90.15,49843.0,88.2096,88.278,87.9263,88.0533,49843.0
2023-10-17 10:00:00,90.15,90.45,90.13,90.36,116016.0,88.0533,88.3463,88.0338,88.2584,116016.0
2023-10-17 10:10:00,90.37,90.49,90.23,90.39,222905.0,88.2682,88.3854,88.1314,88.2877,222905.0
2023-10-17 10:20:00,90.4,90.57,90.2,90.22,58825.0,88.2975,88.4635,88.1021,88.1217,58825.0
2023-10-17 10:30:00,90.21,90.23,89.99,90.19,66397.0,88.1119,88.1314,87.897,88.0924,66397.0
2023-10-17 10:40:00,90.19,90.29,90.15,90.23,48281.0,88.0924,88.19,88.0533,88.1314,48281.0
2023-10-17 10:50:00,90.23,90.24,90.06,90.11,55982.0,88.1314,88.1412,87.9654,88.0142,55982.0
2023-10-17 11:00:00,90.12,90.37,90.12,90.2,33105.0,88.024,88.2682,88.024,88.1021,33105.0
2023-10-17 11:10:00,90.21,90.38,90.21,90.38,29640.0,88.1119,88.278,88.1119,88.278,29640.0
2023-10-17 11:20:00,90.38,90.4,90.22,90.31,28093.0,88.278,88.2975,88.1217,88.2096,28093.0
2023-10-17 11:30:00,90.32,90.49,90.25,90.46,36943.0,88.2194,88.3854,88.151,88.3561,36943.0
2023-10-17 11:40:00,90.46,90.68,90.45,90.65,54551.0,88.3561,88.571,88.3463,88.5417,54551.0
2023-10-17 11:50:00,90.66,90.71,90.58,90.66,35434.0,88.5514,88.6003,88.4733,88.5514,35434.0
2023-10-17 12:00:00,90.66,90.83,90.65,90.79,66553.0,88.5514,88.7175,88.5417,88.6784,66553.0
2023-10-17 12:10:00,90.8,90.86,90.75,90.79,45391.0,88.6882,88.7468,88.6394,88.6784,45391.0
2023-10-17 12:20:00,90.79,90.9,90.75,90.9,37469.0,88.6784,88.7859,88.6394,88.7859,37469.0
2023-10-17 12:30:00,90.89,90.89,90.78,90.81,58037.0,88.7761,88.7761,88.6687,88.698,58037.0
2023-10-17 12:40:00,90.81,90.89,90.73,90.88,54206.0,88.698,88.7761,88.6198,88.7663,54206.0
2023-10-17 12:50:00,90.87,90.96,90.79,90.84,66902.0,88.7566,88.8445,88.6784,88.7273,66902.0
2023-10-17 13:00:00,90.82,90.93,90.79,90.93,36815.0,88.7077,88.8152,88.6784,88.8152,36815.0
2023-10-17 13:10:00,90.91,90.95,90.89,90.94,33047.0,88.7956,88.8347,88.7761,88.8249,33047.0
2023-10-17 13:20:00,90.94,90.94,90.88,90.94,35527.0,88.8249,88.8249,88.7663,88.8249,35527.0
2023-10-17 13:30:00,90.94,90.94,90.78,90.86,79713.0,88.8249,88.8249,88.6687,88.7468,79713.0
2023-10-17 13:40:00,90.88,90.94,90.84,90.89,42089.0,88.7663,88.8249,88.7273,88.7761,42089.0
2023-10-17 13:50:00,90.89,90.9,90.67,90.7,64886.0,88.7761,88.7859,88.5612,88.5905,64886.0
2023-10-17 14:00:00,90.7,90.73,90.65,90.71,73689.0,88.5905,88.6198,88.5417,88.6003,73689.0
2023-10-17 14:10:00,90.72,90.76,90.62,90.7,48266.0,88.61,88.6491,88.5124,88.5905,48266.0
2023-10-17 14:20:00,90.69,90.73,90.62,90.66,30272.0,88.5807,88.6198,88.5124,88.5514,30272.0
2023-10-17 14:30:00,90.65,90.76,90.6,90.75,43240.0,88.5417,88.6491,88.4928,88.6394,43240.0
2023-10-17 14:40:00,90.75,90.79,90.66,90.66,40678.0,88.6394,88.6784,88.5514,88.5514,40678.0
2023-10-17 14:50:00,90.66,90.67,90.46,90.51,41426.0,88.5514,88.5612,88.3561,88.4049,41426.0
2023-10-17 15:00:00,90.51,90.7,90.44,90.67,31955.0,88.4049,88.5905,88.3366,88.5612,31955.0
2023-10-17 15:10:00,90.68,90.77,90.62,90.7,47389.0,88.571,88.6589,88.5124,88.5905,47389.0
2023-10-17 15:20:00,90.7,90.86,90.69,90.81,60347.0,88.5905,88.7468,88.5807,88.698,60347.0
2023-10-17 15:30:00,90.82,90.84,90.64,90.68,67966.0,88.7077,88.7273,88.5319,88.571,67966.0
2023-10-17 15:40:00,90.69,90.75,90.64,90.7,82628.0,88.5807,88.6394,88.5319,88.5905,82628.0
2023-10-17 15:50:00,90.69,90.84,90.48,90.6,374527.0,88.5807,88.7273,88.3756,88.4928,374527.0
2023-10-18 09:30:00,90.33,90.83,90.33,90.55,89508.0,88.2291,88.7175,88.2291,88.444,89508.0
2023-10-18 09:40:00,90.52,90.79,90.47,90.65,60321.0,88.4147,88.6784,88.3659,88.5417,60321.0
2023-10-18 09:50:00,90.63,90.77,90.6,90.76,58339.0,88.5221,88.6589,88.4928,88.6491,58339.0
2023-10-18 10:00:00,90.76,91.03,90.5,90.86,97463.0,88.6491,88.9128,88.3952,88.7468,97463.0
2023-10-18 10:10:00,90.84,90.87,90.5,90.82,197017.0,88.7273,88.7566,88.3952,88.7077,197017.0
2023-10-18 10:20:00,90.81,90.82,90.55,90.57,69261.0,88.698,88.7077,88.444,88.4635,69261.0
2023-10-18 10:30:00,90.54,90.69,90.5,90.68,64241.0,88.4342,88.5807,88.3952,88.571,64241.0
2023-10-18 10:40:00,90.68,90.68,90.5,90.61,43003.0,88.571,88.571,88.3952,88.5026,43003.0
2023-10-18 10:50:00,90.61,90.74,90.55,90.7,110265.0,88.5026,88.6296,88.444,88.5905,110265.0
2023-10-18 11:00:00,90.7,90.9,90.67,90.78,56759.0,88.5905,88.7859,88.5612,88.6687,56759.0
2023-10-18 11:10:00,90.79,90.79,90.6,90.67,38210.0,88.6784,88.6784,88.4928,88.5612,38210.0
2023-10-18 11:20:00,90.69,90.82,90.63,90.72,22429.0,88.5807,88.7077,88.5221,88.61,22429.0
2023-10-18 11:30:00,90.71,90.87,90.7,90.8,41274.0,88.6003,88.7566,88.5905,88.6882,41274.0
2023-10-18 11:40:00,90.79,90.91,90.74,90.83,57984.0,88.6784,88.7956,88.6296,88.7175,57984.0
2023-10-18 11:50:00,90.83,91.02,90.78,90.91,70322.0,88.7175,88.9031,88.6687,88.7956,70322.0
2023-10-18 12:00:00,90.9,91.07,90.8,91.05,86896.0,88.7859,88.9519,88.6882,88.9324,86896.0
2023-10-18 12:10:00,91.05,91.06,90.7,90.73,54192.0,88.9324,88.9421,88.5905,88.6198,54192.0
2023-10-18 12:20:00,90.73,90.74,90.58,90.64,52128.0,88.6198,88.6296,88.4733,88.5319,52128.0
2023-10-18 12:30:00,90.65,90.91,90.65,90.79,109355.0,88.5417,88.7956,88.5417,88.6784,109355.0
2023-10-18 12:40:00,90.79,90.89,90.79,90.81,67151.0,88.6784,88.7761,88.6784,88.698,67151.0
2023-10-18 12:50:00,90.81,90.9,90.8,90.84,26705.0,88.698,88.7859,88.6882,88.7273,26705.0
2023-10-18 13:00:00,90.82,91.18,90.76,91.16,34054.0,88.7077,89.0593,88.6491,89.0398,34054.0
2023-10-18 13:10:00,91.13,91.18,91.02,91.05,32868.0,89.0105,89.0593,88.9031,88.9324,32868.0
2023-10-18 13:20:00,91.08,91.08,90.94,90.95,20376.0,88.9617,88.9617,88.8249,88.8347,20376.0
2023-10-18 13:30:00,90.92,90.92,90.59,90.67,36594.0,88.8054,88.8054,88.4831,88.5612,36594.0
2023-10-18 13:40:00,90.67,90.72,90.62,90.64,38359.0,88.5612,88.61,88.5124,88.5319,38359.0
2023-10-18 13:50:00,90.63,90.81,90.62,90.79,17969.0,88.5221,88.698,88.5124,88.6784,17969.0
2023-10-18 14:00:00,90.82,90.93,90.71,90.88,34239.0,88.7077,88.8152,88.6003,88.7663,34239.0
2023-10-18 14:10:00,90.86,90.86,90.61,90.64,26040.0,88.7468,88.7468,88.5026,88.5319,26040.0
2023-10-18 14:20:00,90.63,90.75,90.62,90.74,25382.0,88.5221,88.6394,88.5124,88.6296,25382.0
2023-10-18 14:30:00,90.73,90.84,90.67,90.71,28725.0,88.6198,88.7273,88.5612,88.6003,28725.0
2023-10-18 14:40:00,90.71,90.75,90.65,90.7,29465.0,88.6003,88.6394,88.5417,88.5905,29465.0
2023-10-18 14:50:00,90.7,90.77,90.63,90.76,40255.0,88.5905,88.6589,88.5221,88.6491,40255.0
2023-10-18 15:00:00,90.76,90.76,90.51,90.53,37156.0,88.6491,88.6491,88.4049,88.4245,37156.0
2023-10-18 15:10:00,90.54,90.65,90.52,90.58,34524.0,88.4342,88.5417,88.4147,88.4733,34524.0
2023-10-18 15:20:00,90.58,90.66,90.54,90.61,42707.0,88.4733,88.5514,88.4342,88.5026,42707.0
2023-10-18 15:30:00,90.61,90.66,90.54,90.57,57138.0,88.5026,88.5514,88.4342,88.4635,57138.0
2023-10-18 15:40:00,90.56,90.56,90.26,90.35,90493.0,88.4538,88.4538,88.1607,88.2487,90493.0
2023-10-18 15:50:00,90.36,90.5,90.36,90.46,322395.0,88.2584,88.3952,88.2584,88.3561,322395.0
2023-10-19 09:30:00,90.53,90.94,90.39,90.5,151995.0,88.4245,88.8249,88.2877,88.3952,151995.0
2023-10-19 09:40:00,90.5,90.59,90.02,90.08,101117.0,88.3952,88.4831,87.9263,87.9849,101117.0
2023-10-19 09:50:00,90.05,90.08,89.59,89.74,98934.0,87.9556,87.9849,87.5063,87.6528,98934.0
2023-10-19 10:00:00,89.77,89.77,89.23,89.29,86809.0,87.6821,87.6821,87.1547,87.2133,86809.0
2023-10-19 10:10:00,89.3,89.41,89.08,89.18,51243.0,87.2231,87.3305,87.0082,87.1059,51243.0
2023-10-19 10:20:00,89.2,89.63,89.19,89.52,36039.0,87.1254,87.5454,87.1156,87.438,36039.0
2023-10-19 10:30:00,89.52,89.66,89.41,89.61,57647.0,87.438,87.5747,87.3305,87.5259,57647.0
2023-10-19 10:40:00,89.61,89.65,89.41,89.47,33844.0,87.5259,87.5649,87.3305,87.3891,33844.0
2023-10-19 10:50:00,89.47,89.56,89.42,89.48,35646.0,87.3891,87.477,87.3403,87.3989,35646.0
2023-10-19 11:00:00,89.48,89.79,89.48,89.77,77461.0,87.3989,87.7017,87.3989,87.6821,77461.0
2023-10-19 11:10:00,89.76,89.87,89.73,89.8,38001.0,87.6724,87.7798,87.6431,87.7114,38001.0
2023-10-19 11:20:00,89.81,90.04,89.79,90.0,29813.0,87.7212,87.9459,87.7017,87.9068,29813.0
2023-10-19 11:30:00,90.0,90.18,89.98,90.11,45123.0,87.9068,88.0826,87.8873,88.0142,45123.0
2023-10-19 11:40:00,90.13,90.21,90.08,90.09,25966.0,88.0338,88.1119,87.9849,87.9947,25966.0
2023-10-19 11:50:00,90.09,90.13,89.95,89.95,28135.0,87.9947,88.0338,87.858,87.858,28135.0
2023-10-19 12:00:00,89.95,90.45,89.8,90.17,52916.0,87.858,88.3463,87.7114,88.0728,52916.0
2023-10-19 12:10:00,90.17,90.4,90.15,90.39,70082.0,88.0728,88.2975,88.0533,88.2877,70082.0
2023-10-19 12:20:00,90.38,90.57,89.92,89.92,259280.0,88.278,88.4635,87.8287,87.8287,259280.0
2023-10-19 12:30:00,89.96,90.0,89.71,89.84,86363.0,87.8677,87.9068,87.6235,87.7505,86363.0
2023-10-19 12:40:00,89.91,90.21,89.87,90.2,51147.0,87.8189,88.1119,87.7798,88.1021,51147.0
2023-10-19 12:50:00,90.17,90.31,90.12,90.28,44717.0,88.0728,88.2096,88.024,88.1803,44717.0
2023-10-19 13:00:00,90.29,90.45,90.23,90.39,38054.0,88.19,88.3463,88.1314,88.2877,38054.0
2023-10-19 13:10:00,90.37,90.42,90.19,90.25,28098.0,88.2682,88.317,88.0924,88.151,28098.0
2023-10-19 13:20:00,90.27,90.31,90.13,90.3,52674.0,88.1705,88.2096,88.0338,88.1998,52674.0
2023-10-19 13:30:00,90.33,90.39,90.08,90.16,43131.0,88.2291,88.2877,87.9849,88.0631,43131.0
2023-10-19 13:40:00,90.18,90.2,90.1,90.12,47073.0,88.0826,88.1021,88.0045,88.024,47073.0
2023-10-19 13:50:00,90.1,90.28,90.08,90.19,42190.0,88.0045,88.1803,87.9849,88.0924,42190.0
2023-10-19 14:00:00,90.17,90.25,90.03,90.03,37136.0,88.0728,88.151,87.9361,87.9361,37136.0
2023-10-19 14:10:00,90.05,90.21,90.05,90.19,27978.0,87.9556,88.1119,87.9556,88.0924,27978.0
2023-10-19 14:20:00,90.19,90.25,90.1,90.17,29613.0,88.0924,88.151,88.0045,88.0728,29613.0
2023-10-19 14:30:00,90.15,90.16,89.94,90.03,38928.0,88.0533,88.0631,87.8482,87.9361,38928.0
2023-10-19 14:40:00,90.03,90.03,89.87,89.9,39100.0,87.9361,87.9361,87.7798,87.8091,39100.0
2023-10-19 14:50:00,89.89,90.1,89.85,89.99,62949.0,87.7994,88.0045,87.7603,87.897,62949.0
2023-10-19 15:00:00,90.0,90.13,89.97,90.05,64863.0,87.9068,88.0338,87.8775,87.9556,64863.0
2023-10-19 15:10:00,90.06,90.17,89.98,90.1,86372.0,87.9654,88.0728,87.8873,88.0045,86372.0
2023-10-19 15:20:00,90.1,90.17,90.01,90.16,71301.0,88.0045,88.0728,87.9166,88.0631,71301.0
2023-10-19 15:30:00,90.16,90.2,90.07,90.1,83045.0,88.0631,88.1021,87.9752,88.0045,83045.0
2023-10-19 15:40:00,90.09,90.12,89.78,90.0,128932.0,87.9947,88.024,87.6919,87.9068,128932.0
2023-10-19 15:50:00,90.02,90.11,89.83,89.84,318554.0,87.9263,88.0142,87.7407,87.7505,318554.0
2023-10-20 09:30:00,89.96,90.0,89.46,89.48,335334.0,87.8677,87.9068,87.3794,87.3989,335334.0
2023-10-20 09:40:00,89.49,89.92,89.46,89.84,21956.0,87.4087,87.8287,87.3794,87.7505,21956.0
2023-10-20 09:50:00,89.83,89.83,89.44,89.49,61003.0,87.7407,87.7407,87.3598,87.4087,61003.0
2023-10-20 10:00:00,89.48,89.49,89.24,89.41,32975.0,87.3989,87.4087,87.1645,87.3305,32975.0
2023-10-20 10:10:00,89.43,89.47,89.34,89.34,45794.0,87.3501,87.3891,87.2621,87.2621,45794.0
2023-10-20 10:20:00,89.33,89.43,89.27,89.39,29719.0,87.2524,87.3501,87.1938,87.311,29719.0
2023-10-20 10:30:00,89.36,89.59,89.33,89.47,35786.0,87.2817,87.5063,87.2524,87.3891,35786.0
2023-10-20 10:40:00,89.46,89.58,89.4,89.56,35806.0,87.3794,87.4966,87.3207,87.477,35806.0
2023-10-20 10:50:00,89.56,89.67,89.41,89.45,44721.0,87.477,87.5845,87.3305,87.3696,44721.0
2023-10-20 11:00:00,89.43,89.5,89.39,89.4,60264.0,87.3501,87.4184,87.311,87.3207,60264.0
2023-10-20 11:10:00,89.41,89.41,88.97,89.05,53262.0,87.3305,87.3305,86.9007,86.9789,53262.0
2023-10-20 11:20:00,89.05,89.13,89.01,89.05,38969.0,86.9789,87.057,86.9398,86.9789,38969.0
2023-10-20 11:30:00,89.04,89.05,88.87,89.03,44297.0,86.9691,86.9789,86.8031,86.9594,44297.0
2023-10-20 11:40:00,89.02,89.26,88.99,89.24,29219.0,86.9496,87.184,86.9203,87.1645,29219.0
2023-10-20 11:50:00,89.24,89.46,89.21,89.43,25408.0,87.1645,87.3794,87.1352,87.3501,25408.0
2023-10-20 12:00:00,89.43,89.48,89.26,89.27,19155.0,87.3501,87.3989,87.184,87.1938,19155.0
2023-10-20 12:10:00,89.26,89.3,89.2,89.29,24401.0,87.184,87.2231,87.1254,87.2133,24401.0
2023-10-20 12:20:00,89.3,89.5,89.27,89.31,20356.0,87.2231,87.4184,87.1938,87.2328,20356.0
2023-10-20 12:30:00,89.32,89.47,89.32,89.39,20493.0,87.2426,87.3891,87.2426,87.311,20493.0
2023-10-20 12:40:00,89.36,89.39,89.25,89.36,18900.0,87.2817,87.311,87.1742,87.2817,18900.0
2023-10-20 12:50:00,89.35,89.38,89.2,89.35,22599.0,87.2719,87.3012,87.1254,87.2719,22599.0
2023-10-20 13:00:00,89.36,89.37,89.04,89.06,26501.0,87.2817,87.2914,86.9691,86.9887,26501.0
2023-10-20 13:10:00,89.06,89.28,88.96,89.2,52238.0,86.9887,87.2035,86.891,87.1254,52238.0
2023-10-20 13:20:00,89.21,89.22,89.09,89.18,36627.0,87.1352,87.1449,87.018,87.1059,36627.0
2023-10-20 13:30:00,89.19,89.24,89.16,89.2,27101.0,87.1156,87.1645,87.0863,87.1254,27101.0
2023-10-20 13:40:00,89.2,89.35,89.19,89.19,23458.0,87.1254,87.2719,87.1156,87.1156,23458.0
2023-10-20 13:50:00,89.2,89.4,89.12,89.39,32684.0,87.1254,87.3207,87.0473,87.311,32684.0
2023-10-20 14:00:00,89.4,89.43,89.28,89.36,42276.0,87.3207,87.3501,87.2035,87.2817,42276.0
2023-10-20 14:10:00,89.35,89.35,89.18,89.32,33940.0,87.2719,87.2719,87.1059,87.2426,33940.0
2023-10-20 14:20:00,89.3,89.34,89.17,89.21,32819.0,87.2231,87.2621,87.0961,87.1352,32819.0
2023-10-20 14:30:00,89.2,89.33,89.08,89.22,88690.0,87.1254,87.2524,87.0082,87.1449,88690.0
2023-10-20 14:40:00,89.22,89.28,89.14,89.21,37322.0,87.1449,87.2035,87.0668,87.1352,37322.0
2023-10-20 14:50:00,89.21,89.39,89.19,89.28,30660.0,87.1352,87.311,87.1156,87.2035,30660.0
2023-10-20 15:00:00,89.28,89.41,89.28,89.32,27823.0,87.2035,87.3305,87.2035,87.2426,27823.0
2023-10-20 15:10:00,89.32,89.52,89.28,89.51,55763.0,87.2426,87.438,87.2035,87.4282,55763.0
2023-10-20 15:20:00,89.5,89.51,89.3,89.42,43855.0,87.4184,87.4282,87.2231,87.3403,43855.0
2023-10-20 15:30:00,89.42,89.47,89.3,89.35,57459.0,87.3403,87.3891,87.2231,87.2719,57459.0
2023-10-20 15:40:00,89.33,89.34,89.15,89.26,105931.0,87.2524,87.2621,87.0766,87.184,105931.0
2023-10-20 15:50:00,89.27,89.28,88.97,89.09,469705.0,87.1938,87.2035,86.9007,87.018,469705.0
2023-10-23 09:30:00,88.89,89.2,88.03,88.07,126979.0,86.8226,87.1254,85.9826,86.0217,126979.0
2023-10-23 09:40:00,88.08,88.49,88.04,88.43,53183.0,86.0314,86.4319,85.9924,86.3733,53183.0
2023-10-23 09:50:00,88.44,88.73,88.21,88.65,47172.0,86.3831,86.6663,86.1584,86.5882,47172.0
2023-10-23 10:00:00,88.66,88.73,88.42,88.48,44237.0,86.598,86.6663,86.3635,86.4221,44237.0
2023-10-23 10:10:00,88.47,88.58,88.2,88.45,60053.0,86.4124,86.5198,86.1487,86.3928,60053.0
2023-10-23 10:20:00,88.42,88.44,88.21,88.25,51151.0,86.3635,86.3831,86.1584,86.1975,51151.0
2023-10-23 10:30:00,88.23,88.25,88.04,88.09,59801.0,86.178,86.1975,85.9924,86.0412,59801.0
2023-10-23 10:40:00,88.09,88.2,88.06,88.19,37014.0,86.0412,86.1487,86.0119,86.1389,37014.0
2023-10-23 10:50:00,88.2,88.23,88.01,88.17,52207.0,86.1487,86.178,85.9631,86.1194,52207.0
2023-10-23 11:00:00,88.16,88.2,87.91,87.96,50778.0,86.1096,86.1487,85.8654,85.9142,50778.0
2023-10-23 11:10:00,87.96,88.01,87.9,87.95,85228.0,85.9142,85.9631,85.8556,85.9045,85228.0
2023-10-23 11:20:00,87.95,88.09,87.95,88.04,56389.0,85.9045,86.0412,85.9045,85.9924,56389.0
2023-10-23 11:30:00,88.04,88.29,88.03,88.26,53706.0,85.9924,86.2366,85.9826,86.2073,53706.0
2023-10-23 11:40:00,88.24,88.48,88.09,88.24,67762.0,86.1877,86.4221,86.0412,86.1877,67762.0
2023-10-23 11:50:00,88.25,88.34,88.18,88.32,22355.0,86.1975,86.2854,86.1291,86.2659,22355.0
2023-10-23 12:00:00,88.31,88.34,88.19,88.23,27619.0,86.2561,86.2854,86.1389,86.178,27619.0
2023-10-23 12:10:00,88.24,88.3,88.15,88.15,38479.0,86.1877,86.2463,86.0998,86.0998,38479.0
2023-10-23 12:20:00,88.12,88.35,88.11,88.32,20719.0,86.0705,86.2952,86.0608,86.2659,20719.0
2023-10-23 12:30:00,88.34,88.37,88.29,88.35,15803.0,86.2854,86.3147,86.2366,86.2952,15803.0
2023-10-23 12:40:00,88.36,88.41,88.29,88.39,36605.0,86.3049,86.3538,86.2366,86.3342,36605.0
2023-10-23 12:50:00,88.38,88.7,88.38,88.7,17414.0,86.3245,86.637,86.3245,86.637,17414.0
2023-10-23 13:00:00,88.7,88.71,88.51,88.53,21782.0,86.637,86.6468,86.4514,86.471,21782.0
2023-10-23 13:10:00,88.53,88.54,88.4,88.42,23332.0,86.471,86.4808,86.344,86.3635,23332.0
2023-10-23 13:20:00,88.41,88.54,88.4,88.47,32517.0,86.3538,86.4808,86.344,86.4124,32517.0
2023-10-23 13:30:00,88.46,88.55,88.39,88.52,22741.0,86.4026,86.4905,86.3342,86.4612,22741.0
2023-10-23 13:40:00,88.52,88.69,88.49,88.67,29749.0,86.4612,86.6273,86.4319,86.6077,29749.0
2023-10-23 13:50:00,88.68,88.71,88.6,88.63,23003.0,86.6175,86.6468,86.5394,86.5687,23003.0
2023-10-23 14:00:00,88.62,88.67,88.57,88.61,55319.0,86.5589,86.6077,86.5101,86.5491,55319.0
2023-10-23 14:10:00,88.61,88.61,88.43,88.45,23480.0,86.5491,86.5491,86.3733,86.3928,23480.0
2023-10-23 14:20:00,88.44,88.49,88.38,88.44,30090.0,86.3831,86.4319,86.3245,86.3831,30090.0
2023-10-23 14:30:00,88.44,88.53,88.43,88.52,22857.0,86.3831,86.471,86.3733,86.4612,22857.0
2023-10-23 14:40:00,88.53,88.6,88.4,88.47,35377.0,86.471,86.5394,86.344,86.4124,35377.0
2023-10-23 14:50:00,88.47,88.51,88.39,88.49,31937.0,86.4124,86.4514,86.3342,86.4319,31937.0
2023-10-23 15:00:00,88.49,88.57,88.45,88.51,40802.0,86.4319,86.5101,86.3928,86.4514,40802.0
2023-10-23 15:10:00,88.51,88.56,88.35,88.4,64816.0,86.4514,86.5003,86.2952,86.344,64816.0
2023-10-23 15:20:00,88.36,88.36,88.15,88.18,40544.0,86.3049,86.3049,86.0998,86.1291,40544.0
2023-10-23 15:30:00,88.18,88.4,88.13,88.24,56400.0,86.1291,86.344,86.0803,86.1877,56400.0
2023-10-23 15:40:00,88.23,88.41,88.19,88.37,71350.0,86.178,86.3538,86.1389,86.3147,71350.0
2023-10-23 15:50:00,88.37,88.44,88.21,88.33,259113.0,86.3147,86.3831,86.1584,86.2756,259113.0
2023-10-24 09:30:00,88.81,89.68,88.81,89.24,89313.0,86.7445,87.5942,86.7445,87.1645,89313.0
2023-10-24 09:40:00,89.27,89.28,88.83,89.06,34565.0,87.1938,87.2035,86.764,86.9887,34565.0
2023-10-24 09:50:00,89.13,89.33,89.02,89.3,24240.0,87.057,87.2524,86.9496,87.2231,24240.0
2023-10-24 10:00:00,89.31,89.4,89.08,89.34,38205.0,87.2328,87.3207,87.0082,87.2621,38205.0
2023-10-24 10:10:00,89.38,89.39,89.22,89.34,26547.0,87.3012,87.311,87.1449,87.2621,26547.0
2023-10-24 10:20:00,89.36,89.65,89.24,89.65,25971.0,87.2817,87.5649,87.1645,87.5649,25971.0
2023-10-24 10:30:00,89.7,89.7,89.52,89.64,38188.0,87.6138,87.6138,87.438,87.5552,38188.0
2023-10-24 10:40:00,89.64,89.75,89.61,89.75,20908.0,87.5552,87.6626,87.5259,87.6626,20908.0
2023-10-24 10:50:00,89.76,89.98,89.72,89.97,42323.0,87.6724,87.8873,87.6333,87.8775,42323.0
2023-10-24 11:00:00,89.97,90.08,89.86,90.02,41937.0,87.8775,87.9849,87.77,87.9263,41937.0
2023-10-24 11:10:00,90.02,90.05,89.92,89.93,28602.0,87.9263,87.9556,87.8287,87.8384,28602.0
2023-10-24 11:20:00,89.93,89.95,89.72,89.74,26863.0,87.8384,87.858,87.6333,87.6528,26863.0
2023-10-24 11:30:00,89.73,89.73,89.47,89.48,32959.0,87.6431,87.6431,87.3891,87.3989,32959.0
2023-10-24 11:40:00,89.47,89.63,89.44,89.63,26348.0,87.3891,87.5454,87.3598,87.5454,26348.0
2023-10-24 11:50:00,89.61,89.69,89.5,89.69,32350.0,87.5259,87.604,87.4184,87.604,32350.0
2023-10-24 12:00:00,89.7,89.74,89.6,89.61,29186.0,87.6138,87.6528,87.5161,87.5259,29186.0
2023-10-24 12:10:00,89.62,89.62,89.43,89.44,28388.0,87.5356,87.5356,87.3501,87.3598,28388.0
2023-10-24 12:20:00,89.43,89.52,89.33,89.47,83429.0,87.3501,87.438,87.2524,87.3891,83429.0
2023-10-24 12:30:00,89.46,89.53,89.39,89.48,30241.0,87.3794,87.4477,87.311,87.3989,30241.0
2023-10-24 12:40:00,89.51,89.52,89.4,89.44,36923.0,87.4282,87.438,87.3207,87.3598,36923.0
2023-10-24 12:50:00,89.44,89.44,89.24,89.3,27594.0,87.3598,87.3598,87.1645,87.2231,27594.0
2023-10-24 13:00:00,89.29,89.42,89.25,89.38,36179.0,87.2133,87.3403,87.1742,87.3012,36179.0
2023-10-24 13:10:00,89.38,89.41,89.2,89.32,26125.0,87.3012,87.3305,87.1254,87.2426,26125.0
2023-10-24 13:20:00,89.3,89.46,89.3,89.44,28089.0,87.2231,87.3794,87.2231,87.3598,28089.0
2023-10-24 13:30:00,89.44,89.52,89.4,89.46,27600.0,87.3598,87.438,87.3207,87.3794,27600.0
2023-10-24 13:40:00,89.45,89.48,89.41,89.41,25057.0,87.3696,87.3989,87.3305,87.3305,25057.0
2023-10-24 13:50:00,89.42,89.42,89.31,89.37,34691.0,87.3403,87.3403,87.2328,87.2914,34691.0
2023-10-24 14:00:00,89.36,89.56,89.34,89.48,43126.0,87.2817,87.477,87.2621,87.3989,43126.0
2023-10-24 14:10:00,89.5,89.57,89.46,89.52,35095.0,87.4184,87.4868,87.3794,87.438,35095.0
2023-10-24 14:20:00,89.52,89.67,89.49,89.67,38278.0,87.438,87.5845,87.4087,87.5845,38278.0
2023-10-24 14:30:00,89.69,89.77,89.64,89.7,44663.0,87.604,87.6821,87.5552,87.6138,44663.0
2023-10-24 14:40:00,89.71,89.83,89.68,89.8,34340.0,87.6235,87.7407,87.5942,87.7114,34340.0
2023-10-24 14:50:00,89.8,89.88,89.78,89.87,31762.0,87.7114,87.7896,87.6919,87.7798,31762.0
2023-10-24 15:00:00,89.88,89.95,89.8,89.81,61998.0,87.7896,87.858,87.7114,87.7212,61998.0
2023-10-24 15:10:00,89.81,89.9,89.72,89.73,79763.0,87.7212,87.8091,87.6333,87.6431,79763.0
2023-10-24 15:20:00,89.73,89.81,89.7,89.79,89402.0,87.6431,87.7212,87.6138,87.7017,89402.0
2023-10-24 15:30:00,89.79,89.79,89.55,89.64,75245.0,87.7017,87.7017,87.4673,87.5552,75245.0
2023-10-24 15:40:00,89.63,89.68,89.53,89.58,122613.0,87.5454,87.5942,87.4477,87.4966,122613.0
2023-10-24 15:50:00,89.59,89.59,89.42,89.44,437296.0,87.5063,87.5063,87.3403,87.3598,437296.0
2023-10-25 09:30:00,89.36,89.63,89.03,89.08,87582.0,87.2817,87.5454,86.9594,87.0082,87582.0
2023-10-25 09:40:00,89.07,89.1,88.72,88.78,38633.0,86.9984,87.0277,86.6566,86.7152,38633.0
2023-10-25 09:50:00,88.77,88.9,88.61,88.69,68859.0,86.7054,86.8324,86.5491,86.6273,68859.0
2023-10-25 10:00:00,88.67,88.68,88.39,88.48,70571.0,86.6077,86.6175,86.3342,86.4221,70571.0
2023-10-25 10:10:00,88.5,88.59,88.44,88.49,66005.0,86.4417,86.5296,86.3831,86.4319,66005.0
2023-10-25 10:20:00,88.47,88.65,88.39,88.56,47454.0,86.4124,86.5882,86.3342,86.5003,47454.0
2023-10-25 10:30:00,88.56,88.62,88.4,88.61,62658.0,86.5003,86.5589,86.344,86.5491,62658.0
2023-10-25 10:40:00,88.62,88.97,88.55,88.92,77378.0,86.5589,86.9007,86.4905,86.8519,77378.0
2023-10-25 10:50:00,88.92,89.07,88.8,88.97,90260.0,86.8519,86.9984,86.7347,86.9007,90260.0
2023-10-25 11:00:00,88.98,89.27,88.94,89.03,128606.0,86.9105,87.1938,86.8714,86.9594,128606.0
2023-10-25 11:10:00,89.02,89.22,88.91,89.2,60993.0,86.9496,87.1449,86.8421,87.1254,60993.0
2023-10-25 11:20:00,89.22,89.55,89.2,89.46,32022.0,87.1449,87.4673,87.1254,87.3794,32022.0
2023-10-25 11:30:00,89.47,89.52,89.32,89.47,47807.0,87.3891,87.438,87.2426,87.3891,47807.0
2023-10-25 11:40:00,89.46,89.54,89.35,89.39,33545.0,87.3794,87.4575,87.2719,87.311,33545.0
2023-10-25 11:50:00,89.38,89.46,89.32,89.38,18437.0,87.3012,87.3794,87.2426,87.3012,18437.0
2023-10-25 12:00:00,89.37,89.43,89.29,89.32,23690.0,87.2914,87.3501,87.2133,87.2426,23690.0
2023-10-25 12:10:00,89.33,89.34,89.17,89.26,23969.0,87.2524,87.2621,87.0961,87.184,23969.0
2023-10-25 12:20:00,89.26,89.39,89.26,89.33,25046.0,87.184,87.311,87.184,87.2524,25046.0
2023-10-25 12:30:00,89.33,89.48,89.32,89.35,21010.0,87.2524,87.3989,87.2426,87.2719,21010.0
2023-10-25 12:40:00,89.35,89.36,89.28,89.28,22270.0,87.2719,87.2817,87.2035,87.2035,22270.0
2023-10-25 12:50:00,89.29,89.29,89.17,89.25,27306.0,87.2133,87.2133,87.0961,87.1742,27306.0
2023-10-25 13:00:00,89.23,89.25,89.02,89.05,44509.0,87.1547,87.1742,86.9496,86.9789,44509.0
2023-10-25 13:10:00,89.05,89.14,88.98,89.1,40749.0,86.9789,87.0668,86.9105,87.0277,40749.0
2023-10-25 13:20:00,89.09,89.17,89.05,89.09,27933.0,87.018,87.0961,86.9789,87.018,27933.0
2023-10-25 13:30:00,89.08,89.17,88.98,89.14,39272.0,87.0082,87.0961,86.9105,87.0668,39272.0
2023-10-25 13:40:00,89.12,89.18,88.94,88.95,25395.0,87.0473,87.1059,86.8714,86.8812,25395.0
2023-10-25 13:50:00,88.94,89.01,88.88,88.9,35196.0,86.8714,86.9398,86.8128,86.8324,35196.0
2023-10-25 14:00:00,88.91,88.98,88.86,88.94,33051.0,86.8421,86.9105,86.7933,86.8714,33051.0
2023-10-25 14:10:00,88.95,89.12,88.91,89.05,31730.0,86.8812,87.0473,86.8421,86.9789,31730.0
2023-10-25 14:20:00,89.04,89.1,88.93,88.97,28324.0,86.9691,87.0277,86.8617,86.9007,28324.0
2023-10-25 14:30:00,88.98,88.99,88.86,88.87,31486.0,86.9105,86.9203,86.7933,86.8031,31486.0
2023-10-25 14:40:00,88.87,88.92,88.8,88.8,44894.0,86.8031,86.8519,86.7347,86.7347,44894.0
2023-10-25 14:50:00,88.8,88.87,88.75,88.76,43626.0,86.7347,86.8031,86.6859,86.6956,43626.0
2023-10-25 15:00:00,88.76,88.79,88.65,88.79,58753.0,86.6956,86.7249,86.5882,86.7249,58753.0
2023-10-25 15:10:00,88.79,88.89,88.79,88.84,55280.0,86.7249,86.8226,86.7249,86.7738,55280.0
2023-10-25 15:20:00,88.84,88.92,88.79,88.89,56794.0,86.7738,86.8519,86.7249,86.8226,56794.0
2023-10-25 15:30:00,88.89,88.96,88.84,88.85,93051.0,86.8226,86.891,86.7738,86.7835,93051.0
2023-10-25 15:40:00,88.84,88.96,88.77,88.96,118195.0,86.7738,86.891,86.7054,86.891,118195.0
2023-10-25 15:50:00,88.96,89.02,88.75,88.96,506100.0,86.891,86.9496,86.6859,86.891,506100.0
2023-10-26 09:30:00,88.83,89.58,88.62,89.03,80352.0,86.764,87.4966,86.5589,86.9594,80352.0
2023-10-26 09:40:00,88.99,89.2,88.8,89.07,34118.0,86.9203,87.1254,86.7347,86.9984,34118.0
2023-10-26 09:50:00,89.1,89.19,88.76,88.8,24864.0,87.0277,87.1156,86.6956,86.7347,24864.0
2023-10-26 10:00:00,88.79,88.79,88.59,88.76,40865.0,86.7249,86.7249,86.5296,86.6956,40865.0
2023-10-26 10:10:00,88.76,88.85,88.66,88.8,42060.0,86.6956,86.7835,86.598,86.7347,42060.0
2023-10-26 10:20:00,88.8,89.03,88.78,88.9,36150.0,86.7347,86.9594,86.7152,86.8324,36150.0
2023-10-26 10:30:00,88.88,88.95,88.63,88.7,31326.0,86.8128,86.8812,86.5687,86.637,31326.0
2023-10-26 10:40:00,88.71,88.88,88.67,88.88,25002.0,86.6468,86.8128,86.6077,86.8128,25002.0
2023-10-26 10:50:00,88.89,88.99,88.83,88.96,48144.0,86.8226,86.9203,86.764,86.891,48144.0
2023-10-26 11:00:00,88.97,89.13,88.91,88.96,26068.0,86.9007,87.057,86.8421,86.891,26068.0
2023-10-26 11:10:00,88.97,89.0,88.75,88.81,35109.0,86.9007,86.9301,86.6859,86.7445,35109.0
2023-10-26 11:20:00,88.83,88.96,88.75,88.9,29940.0,86.764,86.891,86.6859,86.8324,29940.0
2023-10-26 11:30:00,88.89,88.99,88.86,88.97,21223.0,86.8226,86.9203,86.7933,86.9007,21223.0
2023-10-26 11:40:00,88.96,89.05,88.85,88.99,23310.0,86.891,86.9789,86.7835,86.9203,23310.0
2023-10-26 11:50:00,88.97,89.0,88.85,88.9,30429.0,86.9007,86.9301,86.7835,86.8324,30429.0
2023-10-26 12:00:00,88.86,88.92,88.77,88.86,27033.0,86.7933,86.8519,86.7054,86.7933,27033.0
2023-10-26 12:10:00,88.87,88.91,88.72,88.77,37166.0,86.8031,86.8421,86.6566,86.7054,37166.0
2023-10-26 12:20:00,88.78,88.8,88.61,88.67,39636.0,86.7152,86.7347,86.5491,86.6077,39636.0
2023-10-26 12:30:00,88.68,88.82,88.65,88.68,42484.0,86.6175,86.7542,86.5882,86.6175,42484.0
2023-10-26 12:40:00,88.66,88.73,88.62,88.62,28565.0,86.598,86.6663,86.5589,86.5589,28565.0
2023-10-26 12:50:00,88.64,88.7,88.53,88.54,24084.0,86.5784,86.637,86.471,86.4808,24084.0
2023-10-26 13:00:00,88.5,88.65,88.39,88.58,67283.0,86.4417,86.5882,86.3342,86.5198,67283.0
2023-10-26 13:10:00,88.58,88.65,88.55,88.6,44397.0,86.5198,86.5882,86.4905,86.5394,44397.0
2023-10-26 13:20:00,88.59,88.62,88.43,88.49,56612.0,86.5296,86.5589,86.3733,86.4319,56612.0
2023-10-26 13:30:00,88.48,88.55,88.32,88.48,52878.0,86.4221,86.4905,86.2659,86.4221,52878.0
2023-10-26 13:40:00,88.48,88.62,88.48,88.62,22543.0,86.4221,86.5589,86.4221,86.5589,22543.0
2023-10-26 13:50:00,88.59,88.61,88.47,88.51,47602.0,86.5296,86.5491,86.4124,86.4514,47602.0
2023-10-26 14:00:00,88.51,88.52,88.34,88.34,31882.0,86.4514,86.4612,86.2854,86.2854,31882.0
2023-10-26 14:10:00,88.34,88.45,88.34,88.39,42239.0,86.2854,86.3928,86.2854,86.3342,42239.0
2023-10-26 14:20:00,88.39,88.42,88.24,88.33,40260.0,86.3342,86.3635,86.1877,86.2756,40260.0
2023-10-26 14:30:00,88.33,88.53,88.27,88.47,39277.0,86.2756,86.471,86.217,86.4124,39277.0
2023-10-26 14:40:00,88.47,88.54,88.41,88.51,54400.0,86.4124,86.4808,86.3538,86.4514,54400.0
2023-10-26 14:50:00,88.51,88.62,88.46,88.59,43442.0,86.4514,86.5589,86.4026,86.5296,43442.0
2023-10-26 15:00:00,88.59,88.65,88.51,88.54,31448.0,86.5296,86.5882,86.4514,86.4808,31448.0
2023-10-26 15:10:00,88.55,88.56,88.42,88.46,51636.0,86.4905,86.5003,86.3635,86.4026,51636.0
2023-10-26 15:20:00,88.46,88.47,88.24,88.24,47435.0,86.4026,86.4124,86.1877,86.1877,47435.0
2023-10-26 15:30:00,88.25,88.26,88.08,88.11,86423.0,86.1975,86.2073,86.0314,86.0608,86423.0
2023-10-26 15:40:00,88.12,88.12,87.94,88.03,101032.0,86.0705,86.0705,85.8947,85.9826,101032.0
2023-10-26 15:50:00,88.03,88.09,87.86,87.93,366856.0,85.9826,86.0412,85.8166,85.8849,366856.0
2023-10-27 09:30:00,87.91,88.31,87.9,87.9,79225.0,85.8654,86.2561,85.8556,85.8556,79225.0
2023-10-27 09:40:00,87.94,88.09,87.82,87.85,41695.0,85.8947,86.0412,85.7775,85.8068,41695.0
2023-10-27 09:50:00,87.84,88.08,87.75,88.06,26018.0,85.797,86.0314,85.7091,86.0119,26018.0
2023-10-27 10:00:00,88.03,88.12,87.79,88.08,24223.0,85.9826,86.0705,85.7482,86.0314,24223.0
2023-10-27 10:10:00,88.09,88.34,88.09,88.16,28888.0,86.0412,86.2854,86.0412,86.1096,28888.0
2023-10-27 10:20:00,88.17,88.36,88.17,88.23,33398.0,86.1194,86.3049,86.1194,86.178,33398.0
2023-10-27 10:30:00,88.21,88.21,88.0,88.06,47593.0,86.1584,86.1584,85.9533,86.0119,47593.0
2023-10-27 10:40:00,88.08,88.13,87.97,88.11,37300.0,86.0314,86.0803,85.924,86.0608,37300.0
2023-10-27 10:50:00,88.12,88.37,88.11,88.37,30864.0,86.0705,86.3147,86.0608,86.3147,30864.0
2023-10-27 11:00:00,88.38,88.38,88.21,88.35,24106.0,86.3245,86.3245,86.1584,86.2952,24106.0
2023-10-27 11:10:00,88.36,88.47,88.33,88.38,42938.0,86.3049,86.4124,86.2756,86.3245,42938.0
2023-10-27 11:20:00,88.39,88.41,88.22,88.27,47189.0,86.3342,86.3538,86.1682,86.217,47189.0
2023-10-27 11:30:00,88.3,88.32,88.06,88.12,30660.0,86.2463,86.2659,86.0119,86.0705,30660.0
2023-10-27 11:40:00,88.13,88.13,87.77,87.84,32796.0,86.0803,86.0803,85.7287,85.797,32796.0
2023-10-27 11:50:00,87.83,87.88,87.81,87.88,19712.0,85.7873,85.8361,85.7677,85.8361,19712.0
2023-10-27 12:00:00,87.86,87.92,87.71,87.8,34656.0,85.8166,85.8752,85.6701,85.758,34656.0
2023-10-27 12:10:00,87.8,87.88,87.76,87.84,21633.0,85.758,85.8361,85.7189,85.797,21633.0
2023-10-27 12:20:00,87.86,87.86,87.66,87.74,27758.0,85.8166,85.8166,85.6212,85.6994,27758.0
2023-10-27 12:30:00,87.74,87.81,87.68,87.81,24316.0,85.6994,85.7677,85.6408,85.7677,24316.0
2023-10-27 12:40:00,87.78,87.79,87.66,87.68,18254.0,85.7384,85.7482,85.6212,85.6408,18254.0
2023-10-27 12:50:00,87.69,87.69,87.51,87.54,22565.0,85.6505,85.6505,85.4747,85.504,22565.0
2023-10-27 13:00:00,87.53,87.59,87.32,87.34,24274.0,85.4942,85.5528,85.2891,85.3087,24274.0
2023-10-27 13:10:00,87.33,87.39,87.15,87.26,36740.0,85.2989,85.3575,85.1231,85.2305,36740.0
2023-10-27 13:20:00,87.23,87.34,87.19,87.27,23972.0,85.2012,85.3087,85.1621,85.2403,23972.0
2023-10-27 13:30:00,87.27,87.29,87.12,87.16,26306.0,85.2403,85.2598,85.0938,85.1328,26306.0
2023-10-27 13:40:00,87.15,87.23,87.08,87.09,30938.0,85.1231,85.2012,85.0547,85.0645,30938.0
2023-10-27 13:50:00,87.1,87.15,86.98,87.05,43063.0,85.0742,85.1231,84.957,85.0254,43063.0
2023-10-27 14:00:00,87.05,87.13,86.99,87.12,42594.0,85.0254,85.1035,84.9668,85.0938,42594.0
2023-10-27 14:10:00,87.11,87.26,87.1,87.12,30184.0,85.084,85.2305,85.0742,85.0938,30184.0
2023-10-27 14:20:00,87.14,87.14,86.98,87.01,42443.0,85.1133,85.1133,84.957,84.9863,42443.0
2023-10-27 14:30:00,87.0,87.23,86.95,87.22,101937.0,84.9766,85.2012,84.9277,85.1915,101937.0
2023-10-27 14:40:00,87.22,87.24,87.05,87.06,53024.0,85.1915,85.211,85.0254,85.0352,53024.0
2023-10-27 14:50:00,87.05,87.07,86.96,87.07,46687.0,85.0254,85.0449,84.9375,85.0449,46687.0
2023-10-27 15:00:00,87.06,87.15,87.03,87.09,54023.0,85.0352,85.1231,85.0059,85.0645,54023.0
2023-10-27 15:10:00,87.1,87.18,87.01,87.11,85592.0,85.0742,85.1524,84.9863,85.084,85592.0
2023-10-27 15:20:00,87.12,87.21,87.02,87.2,68024.0,85.0938,85.1817,84.9961,85.1719,68024.0
2023-10-27 15:30:00,87.19,87.21,86.92,86.95,65039.0,85.1621,85.1817,84.8984,84.9277,65039.0
2023-10-27 15:40:00,86.95,87.07,86.92,87.06,114488.0,84.9277,85.0449,84.8984,85.0352,114488.0
2023-10-27 15:50:00,87.06,87.25,87.05,87.19,412410.0,85.0352,85.2208,85.0254,85.1621,412410.0
2023-10-30 09:30:00,87.43,87.77,87.05,87.22,95780.0,85.3966,85.7287,85.0254,85.1915,95780.0
2023-10-30 09:40:00,87.27,87.48,87.16,87.4,39284.0,85.2403,85.4454,85.1328,85.3673,39284.0
2023-10-30 09:50:00,87.35,87.47,87.15,87.32,55948.0,85.3184,85.4356,85.1231,85.2891,55948.0
2023-10-30 10:00:00,87.31,87.52,87.27,87.39,56210.0,85.2794,85.4845,85.2403,85.3575,56210.0
2023-10-30 10:10:00,87.38,87.52,87.29,87.52,127718.0,85.3477,85.4845,85.2598,85.4845,127718.0
2023-10-30 10:20:00,87.55,87.59,87.34,87.42,32790.0,85.5138,85.5528,85.3087,85.3868,32790.0
2023-10-30 10:30:00,87.41,87.46,87.32,87.39,31194.0,85.377,85.4259,85.2891,85.3575,31194.0
2023-10-30 10:40:00,87.4,87.63,87.36,87.5,39959.0,85.3673,85.5919,85.3282,85.4649,39959.0
2023-10-30 10:50:00,87.52,87.53,87.44,87.49,34744.0,85.4845,85.4942,85.4063,85.4552,34744.0
2023-10-30 11:00:00,87.5,87.69,87.49,87.69,23466.0,85.4649,85.6505,85.4552,85.6505,23466.0
2023-10-30 11:10:00,87.69,87.78,87.66,87.7,19702.0,85.6505,85.7384,85.6212,85.6603,19702.0
2023-10-30 11:20:00,87.69,87.71,87.51,87.61,38908.0,85.6505,85.6701,85.4747,85.5724,38908.0
2023-10-30 11:30:00,87.59,87.69,87.51,87.62,65304.0,85.5528,85.6505,85.4747,85.5821,65304.0
2023-10-30 11:40:00,87.61,87.66,87.58,87.64,24791.0,85.5724,85.6212,85.5431,85.6017,24791.0
2023-10-30 11:50:00,87.63,87.69,87.56,87.64,22283.0,85.5919,85.6505,85.5235,85.6017,22283.0
2023-10-30 12:00:00,87.63,87.69,87.61,87.67,23181.0,85.5919,85.6505,85.5724,85.631,23181.0
2023-10-30 12:10:00,87.68,87.76,87.67,87.74,44424.0,85.6408,85.7189,85.631,85.6994,44424.0
2023-10-30 12:20:00,87.75,87.78,87.65,87.67,31066.0,85.7091,85.7384,85.6114,85.631,31066.0
2023-10-30 12:30:00,87.65,87.78,87.64,87.65,22905.0,85.6114,85.7384,85.6017,85.6114,22905.0
2023-10-30 12:40:00,87.67,87.71,87.56,87.61,24724.0,85.631,85.6701,85.5235,85.5724,24724.0
2023-10-30 12:50:00,87.62,87.65,87.58,87.64,23874.0,85.5821,85.6114,85.5431,85.6017,23874.0
2023-10-30 13:00:00,87.64,87.75,87.59,87.72,26416.0,85.6017,85.7091,85.5528,85.6798,26416.0
2023-10-30 13:10:00,87.73,87.74,87.68,87.71,17498.0,85.6896,85.6994,85.6408,85.6701,17498.0
2023-10-30 13:20:00,87.71,87.9,87.69,87.89,34275.0,85.6701,85.8556,85.6505,85.8459,34275.0
2023-10-30 13:30:00,87.96,88.08,87.88,88.04,33331.0,85.9142,86.0314,85.8361,85.9924,33331.0
2023-10-30 13:40:00,88.03,88.19,88.03,88.18,31904.0,85.9826,86.1389,85.9826,86.1291,31904.0
2023-10-30 13:50:00,88.19,88.23,88.15,88.19,27467.0,86.1389,86.178,86.0998,86.1389,27467.0
2023-10-30 14:00:00,88.19,88.2,88.12,88.13,22452.0,86.1389,86.1487,86.0705,86.0803,22452.0
2023-10-30 14:10:00,88.12,88.19,88.12,88.16,24864.0,86.0705,86.1389,86.0705,86.1096,24864.0
2023-10-30 14:20:00,88.16,88.26,88.14,88.24,31470.0,86.1096,86.2073,86.0901,86.1877,31470.0
2023-10-30 14:30:00,88.24,88.35,88.24,88.32,27320.0,86.1877,86.2952,86.1877,86.2659,27320.0
2023-10-30 14:40:00,88.31,88.37,88.28,88.33,22047.0,86.2561,86.3147,86.2268,86.2756,22047.0
2023-10-30 14:50:00,88.33,88.37,88.32,88.34,31286.0,86.2756,86.3147,86.2659,86.2854,31286.0
2023-10-30 15:00:00,88.35,88.47,88.31,88.42,33443.0,86.2952,86.4124,86.2561,86.3635,33443.0
2023-10-30 15:10:00,88.41,88.52,88.4,88.5,40209.0,86.3538,86.4612,86.344,86.4417,40209.0
2023-10-30 15:20:00,88.51,88.54,88.46,88.52,41888.0,86.4514,86.4808,86.4026,86.4612,41888.0
2023-10-30 15:30:00,88.52,88.53,88.42,88.48,46948.0,86.4612,86.471,86.3635,86.4221,46948.0
2023-10-30 15:40:00,88.48,88.52,88.43,88.46,101062.0,86.4221,86.4612,86.3733,86.4026,101062.0
2023-10-30 15:50:00,88.47,88.54,88.25,88.27,338592.0,86.4124,86.4808,86.1975,86.217,338592.0
2023-10-31 09:30:00,88.38,88.45,87.71,87.86,128192.0,86.3245,86.3928,85.6701,85.8166,128192.0
2023-10-31 09:40:00,87.86,87.91,87.46,87.7,55470.0,85.8166,85.8654,85.4259,85.6603,55470.0
2023-10-31 09:50:00,87.7,87.76,87.42,87.57,120354.0,85.6603,85.7189,85.3868,85.5333,120354.0
2023-10-31 10:00:00,87.56,87.64,87.39,87.62,45250.0,85.5235,85.6017,85.3575,85.5821,45250.0
2023-10-31 10:10:00,87.63,87.9,87.63,87.74,61156.0,85.5919,85.8556,85.5919,85.6994,61156.0
2023-10-31 10:20:00,87.74,87.82,87.66,87.67,32162.0,85.6994,85.7775,85.6212,85.631,32162.0
2023-10-31 10:30:00,87.68,87.75,87.53,87.57,46576.0,85.6408,85.7091,85.4942,85.5333,46576.0
2023-10-31 10:40:00,87.56,87.68,87.48,87.63,45740.0,85.5235,85.6408,85.4454,85.5919,45740.0
2023-10-31 10:50:00,87.64,87.73,87.6,87.65,78192.0,85.6017,85.6896,85.5626,85.6114,78192.0
2023-10-31 11:00:00,87.65,87.69,87.49,87.53,47634.0,85.6114,85.6505,85.4552,85.4942,47634.0
2023-10-31 11:10:00,87.54,87.66,87.5,87.52,51037.0,85.504,85.6212,85.4649,85.4845,51037.0
2023-10-31 11:20:00,87.49,87.61,87.43,87.49,42405.0,85.4552,85.5724,85.3966,85.4552,42405.0
2023-10-31 11:30:00,87.49,87.53,87.36,87.42,45979.0,85.4552,85.4942,85.3282,85.3868,45979.0
2023-10-31 11:40:00,87.41,87.46,87.31,87.44,30729.0,85.377,85.4259,85.2794,85.4063,30729.0
2023-10-31 11:50:00,87.44,87.68,87.39,87.67,36751.0,85.4063,85.6408,85.3575,85.631,36751.0
2023-10-31 12:00:00,87.68,87.73,87.53,87.54,31497.0,85.6408,85.6896,85.4942,85.504,31497.0
2023-10-31 12:10:00,87.53,87.56,87.35,87.41,35319.0,85.4942,85.5235,85.3184,85.377,35319.0
2023-10-31 12:20:00,87.4,87.66,87.32,87.65,46239.0,85.3673,85.6212,85.2891,85.6114,46239.0
2023-10-31 12:30:00,87.66,87.82,87.61,87.75,34777.0,85.6212,85.7775,85.5724,85.7091,34777.0
2023-10-31 12:40:00,87.74,87.85,87.68,87.73,29256.0,85.6994,85.8068,85.6408,85.6896,29256.0
2023-10-31 12:50:00,87.73,87.74,87.64,87.69,21318.0,85.6896,85.6994,85.6017,85.6505,21318.0
2023-10-31 13:00:00,87.71,87.84,87.68,87.84,27028.0,85.6701,85.797,85.6408,85.797,27028.0
2023-10-31 13:10:00,87.82,87.83,87.72,87.79,25054.0,85.7775,85.7873,85.6798,85.7482,25054.0
2023-10-31 13:20:00,87.79,87.9,87.76,87.9,43532.0,85.7482,85.8556,85.7189,85.8556,43532.0
2023-10-31 13:30:00,87.91,87.96,87.87,87.9,35933.0,85.8654,85.9142,85.8263,85.8556,35933.0
2023-10-31 13:40:00,87.89,88.11,87.87,88.08,53075.0,85.8459,86.0608,85.8263,86.0314,53075.0
2023-10-31 13:50:00,88.08,88.18,88.03,88.18,41591.0,86.0314,86.1291,85.9826,86.1291,41591.0
2023-10-31 14:00:00,88.18,88.2,88.13,88.15,41157.0,86.1291,86.1487,86.0803,86.0998,41157.0
2023-10-31 14:10:00,88.15,88.2,88.08,88.09,42981.0,86.0998,86.1487,86.0314,86.0412,42981.0
2023-10-31 14:20:00,88.1,88.13,88.02,88.09,91006.0,86.051,86.0803,85.9728,86.0412,91006.0
2023-10-31 14:30:00,88.09,88.2,88.06,88.06,44583.0,86.0412,86.1487,86.0119,86.0119,44583.0
2023-10-31 14:40:00,88.06,88.14,88.05,88.08,68644.0,86.0119,86.0901,86.0021,86.0314,68644.0
2023-10-31 14:50:00,88.08,88.11,88.06,88.07,65839.0,86.0314,86.0608,86.0119,86.0217,65839.0
2023-10-31 15:00:00,88.07,88.12,88.01,88.04,80868.0,86.0217,86.0705,85.9631,85.9924,80868.0
2023-10-31 15:10:00,88.03,88.06,87.91,87.98,60294.0,85.9826,86.0119,85.8654,85.9338,60294.0
2023-10-31 15:20:00,87.98,87.99,87.9,87.95,49880.0,85.9338,85.9435,85.8556,85.9045,49880.0
2023-10-31 15:30:00,87.95,87.95,87.79,87.8,64929.0,85.9045,85.9045,85.7482,85.758,64929.0
2023-10-31 15:40:00,87.79,88.03,87.76,88.02,99392.0,85.7482,85.9826,85.7189,85.9728,99392.0
2023-10-31 15:50:00,88.03,88.1,87.94,88.07,581867.0,85.9826,86.051,85.8947,86.0217,581867.0
2023-11-01 09:30:00,88.55,88.7,87.71,87.8,105928.0,86.4905,86.637,85.6701,85.758,105928.0
2023-11-01 09:40:00,87.83,87.89,87.5,87.82,37444.0,85.7873,85.8459,85.4649,85.7775,37444.0
2023-11-01 09:50:00,87.8,87.83,87.55,87.59,21496.0,85.758,85.7873,85.5138,85.5528,21496.0
2023-11-01 10:00:00,87.6,87.81,87.52,87.79,40374.0,85.5626,85.7677,85.4845,85.7482,40374.0
2023-11-01 10:10:00,87.79,87.99,87.77,87.9,26219.0,85.7482,85.9435,85.7287,85.8556,26219.0
2023-11-01 10:20:00,87.9,88.04,87.88,88.01,22451.0,85.8556,85.9924,85.8361,85.9631,22451.0
2023-11-01 10:30:00,88.01,88.12,87.99,88.1,37587.0,85.9631,86.0705,85.9435,86.051,37587.0
2023-11-01 10:40:00,88.11,88.22,88.04,88.04,38767.0,86.0608,86.1682,85.9924,85.9924,38767.0
2023-11-01 10:50:00,88.03,88.24,87.99,88.19,28322.0,85.9826,86.1877,85.9435,86.1389,28322.0
2023-11-01 11:00:00,88.2,88.29,88.16,88.28,27789.0,86.1487,86.2366,86.1096,86.2268,27789.0
2023-11-01 11:10:00,88.29,88.29,87.98,88.05,50029.0,86.2366,86.2366,85.9338,86.0021,50029.0
2023-11-01 11:20:00,88.05,88.11,88.02,88.07,25097.0,86.0021,86.0608,85.9728,86.0217,25097.0
2023-11-01 11:30:00,88.06,88.16,88.02,88.12,19657.0,86.0119,86.1096,85.9728,86.0705,19657.0
2023-11-01 11:40:00,88.11,88.2,88.07,88.2,19237.0,86.0608,86.1487,86.0217,86.1487,19237.0
2023-11-01 11:50:00,88.23,88.23,88.13,88.15,29476.0,86.178,86.178,86.0803,86.0998,29476.0
2023-11-01 12:00:00,88.14,88.15,87.97,88.03,34803.0,86.0901,86.0998,85.924,85.9826,34803.0
2023-11-01 12:10:00,88.03,88.07,87.62,87.69,84904.0,85.9826,86.0217,85.5821,85.6505,84904.0
2023-11-01 12:20:00,87.7,87.75,87.66,87.74,40042.0,85.6603,85.7091,85.6212,85.6994,40042.0
2023-11-01 12:30:00,87.73,87.86,87.72,87.77,46780.0,85.6896,85.8166,85.6798,85.7287,46780.0
2023-11-01 12:40:00,87.79,87.83,87.67,87.82,26738.0,85.7482,85.7873,85.631,85.7775,26738.0
2023-11-01 12:50:00,87.82,87.91,87.8,87.89,31478.0,85.7775,85.8654,85.758,85.8459,31478.0
2023-11-01 13:00:00,87.88,88.02,87.86,88.02,17478.0,85.8361,85.9728,85.8166,85.9728,17478.0
2023-11-01 13:10:00,88.03,88.1,88.0,88.06,31238.0,85.9826,86.051,85.9533,86.0119,31238.0
2023-11-01 13:20:00,88.08,88.09,87.88,87.89,141236.0,86.0314,86.0412,85.8361,85.8459,141236.0
2023-11-01 13:30:00,87.88,87.89,87.63,87.67,39255.0,85.8361,85.8459,85.5919,85.631,39255.0
2023-11-01 13:40:00,87.65,87.72,87.55,87.65,39200.0,85.6114,85.6798,85.5138,85.6114,39200.0
2023-11-01 13:50:00,87.65,87.73,87.64,87.66,29808.0,85.6114,85.6896,85.6017,85.6212,29808.0
2023-11-01 14:00:00,87.69,87.86,87.56,87.59,42179.0,85.6505,85.8166,85.5235,85.5528,42179.0
2023-11-01 14:10:00,87.6,87.62,87.32,87.52,59675.0,85.5626,85.5821,85.2891,85.4845,59675.0
2023-11-01 14:20:00,87.51,87.7,87.51,87.64,32209.0,85.4747,85.6603,85.4747,85.6017,32209.0
2023-11-01 14:30:00,87.65,87.8,87.45,87.5,106353.0,85.6114,85.758,85.4161,85.4649,106353.0
2023-11-01 14:40:00,87.5,87.52,87.22,87.41,121325.0,85.4649,85.4845,85.1915,85.377,121325.0
2023-11-01 14:50:00,87.4,87.62,87.36,87.54,74250.0,85.3673,85.5821,85.3282,85.504,74250.0
2023-11-01 15:00:00,87.53,87.81,87.5,87.69,299623.0,85.4942,85.7677,85.4649,85.6505,299623.0
2023-11-01 15:10:00,87.69,87.82,87.58,87.63,89513.0,85.6505,85.7775,85.5431,85.5919,89513.0
2023-11-01 15:20:00,87.64,87.73,87.55,87.72,121453.0,85.6017,85.6896,85.5138,85.6798,121453.0
2023-11-01 15:30:00,87.71,87.83,87.67,87.7,129482.0,85.6701,85.7873,85.631,85.6603,129482.0
2023-11-01 15:40:00,87.7,87.81,87.64,87.81,248701.0,85.6603,85.7677,85.6017,85.7677,248701.0
2023-11-01 15:50:00,87.82,88.09,87.73,88.06,452583.0,85.7775,86.0412,85.6896,86.0119,452583.0
2023-11-02 09:30:00,88.31,89.0,88.09,88.97,258563.0,86.2561,86.9301,86.0412,86.9007,258563.0
2023-11-02 09:40:00,88.95,89.07,88.58,89.02,83614.0,86.8812,86.9984,86.5198,86.9496,83614.0
2023-11-02 09:50:00,89.03,89.19,88.89,89.19,53450.0,86.9594,87.1156,86.8226,87.1156,53450.0
2023-11-02 10:00:00,89.19,89.41,89.17,89.37,51659.0,87.1156,87.3305,87.0961,87.2914,51659.0
2023-11-02 10:10:00,89.37,89.41,89.21,89.29,83591.0,87.2914,87.3305,87.1352,87.2133,83591.0
2023-11-02 10:20:00,89.29,89.34,89.15,89.24,70102.0,87.2133,87.2621,87.0766,87.1645,70102.0
2023-11-02 10:30:00,89.24,89.65,89.24,89.63,141505.0,87.1645,87.5649,87.1645,87.5454,141505.0
2023-11-02 10:40:00,89.65,89.89,89.59,89.81,78291.0,87.5649,87.7994,87.5063,87.7212,78291.0
2023-11-02 10:50:00,89.82,89.98,89.78,89.93,71779.0,87.731,87.8873,87.6919,87.8384,71779.0
2023-11-02 11:00:00,89.94,89.98,89.86,89.92,50624.0,87.8482,87.8873,87.77,87.8287,50624.0
2023-11-02 11:10:00,89.9,89.92,89.73,89.88,55796.0,87.8091,87.8287,87.6431,87.7896,55796.0
2023-11-02 11:20:00,89.88,89.88,89.79,89.81,49195.0,87.7896,87.7896,87.7017,87.7212,49195.0
2023-11-02 11:30:00,89.81,89.9,89.75,89.87,46105.0,87.7212,87.8091,87.6626,87.7798,46105.0
2023-11-02 11:40:00,89.87,89.96,89.82,89.92,34453.0,87.7798,87.8677,87.731,87.8287,34453.0
2023-11-02 11:50:00,89.94,89.95,89.79,89.81,54640.0,87.8482,87.858,87.7017,87.7212,54640.0
2023-11-02 12:00:00,89.82,89.92,89.77,89.83,34218.0,87.731,87.8287,87.6821,87.7407,34218.0
2023-11-02 12:10:00,89.83,89.91,89.82,89.87,31569.0,87.7407,87.8189,87.731,87.7798,31569.0
2023-11-02 12:20:00,89.86,89.91,89.78,89.83,31382.0,87.77,87.8189,87.6919,87.7407,31382.0
2023-11-02 12:30:00,89.85,89.9,89.79,89.9,28786.0,87.7603,87.8091,87.7017,87.8091,28786.0
2023-11-02 12:40:00,89.91,89.94,89.78,89.94,32348.0,87.8189,87.8482,87.6919,87.8482,32348.0
2023-11-02 12:50:00,89.97,90.28,89.95,90.11,101886.0,87.8775,88.1803,87.858,88.0142,101886.0
2023-11-02 13:00:00,90.1,90.17,89.97,90.17,28807.0,88.0045,88.0728,87.8775,88.0728,28807.0
2023-11-02 13:10:00,90.16,90.17,90.03,90.12,33716.0,88.0631,88.0728,87.9361,88.024,33716.0
2023-11-02 13:20:00,90.12,90.13,90.03,90.06,17380.0,88.024,88.0338,87.9361,87.9654,17380.0
2023-11-02 13:30:00,90.06,90.1,90.01,90.03,26615.0,87.9654,88.0045,87.9166,87.9361,26615.0
2023-11-02 13:40:00,90.04,90.04,89.99,90.01,25057.0,87.9459,87.9459,87.897,87.9166,25057.0
2023-11-02 13:50:00,90.0,90.16,89.93,90.12,53361.0,87.9068,88.0631,87.8384,88.024,53361.0
2023-11-02 14:00:00,90.11,90.13,90.04,90.08,35051.0,88.0142,88.0338,87.9459,87.9849,35051.0
2023-11-02 14:10:00,90.07,90.11,89.98,90.08,43808.0,87.9752,88.0142,87.8873,87.9849,43808.0
2023-11-02 14:20:00,90.08,90.1,89.98,89.98,43797.0,87.9849,88.0045,87.8873,87.8873,43797.0
2023-11-02 14:30:00,89.97,90.01,89.89,89.98,37756.0,87.8775,87.9166,87.7994,87.8873,37756.0
2023-11-02 14:40:00,89.98,90.12,89.98,90.1,44084.0,87.8873,88.024,87.8873,88.0045,44084.0
2023-11-02 14:50:00,90.09,90.1,89.95,90.01,39181.0,87.9947,88.0045,87.858,87.9166,39181.0
2023-11-02 15:00:00,90.01,90.06,89.95,90.06,60202.0,87.9166,87.9654,87.858,87.9654,60202.0
2023-11-02 15:10:00,90.04,90.05,89.83,89.86,50530.0,87.9459,87.9556,87.7407,87.77,50530.0
2023-11-02 15:20:00,89.87,89.94,89.86,89.93,50226.0,87.7798,87.8482,87.77,87.8384,50226.0
2023-11-02 15:30:00,89.92,89.99,89.85,89.99,117199.0,87.8287,87.897,87.7603,87.897,117199.0
2023-11-02 15:40:00,89.98,90.08,89.98,90.03,114573.0,87.8873,87.9849,87.8873,87.9361,114573.0
2023-11-02 15:50:00,90.03,90.17,89.92,89.93,569428.0,87.9361,88.0728,87.8287,87.8384,569428.0
2023-11-03 09:30:00,90.68,91.09,90.61,90.77,96487.0,88.571,88.9714,88.5026,88.6589,96487.0
2023-11-03 09:40:00,90.82,91.1,90.81,90.87,36646.0,88.7077,88.9812,88.698,88.7566,36646.0
2023-11-03 09:50:00,90.88,91.01,90.73,90.83,32148.0,88.7663,88.8933,88.6198,88.7175,32148.0
2023-11-03 10:00:00,90.85,91.03,90.77,90.92,45066.0,88.737,88.9128,88.6589,88.8054,45066.0
2023-11-03 10:10:00,90.92,91.23,90.83,91.19,72603.0,88.8054,89.1082,88.7175,89.0691,72603.0
2023-11-03 10:20:00,91.19,91.29,91.06,91.17,42532.0,89.0691,89.1668,88.9421,89.0496,42532.0
2023-11-03 10:30:00,91.15,91.16,90.95,91.09,54519.0,89.03,89.0398,88.8347,88.9714,54519.0
2023-11-03 10:40:00,91.09,91.15,91.04,91.1,55397.0,88.9714,89.03,88.9226,88.9812,55397.0
2023-11-03 10:50:00,91.1,91.12,90.93,91.07,66460.0,88.9812,89.0007,88.8152,88.9519,66460.0
2023-11-03 11:00:00,91.09,91.16,91.07,91.09,36587.0,88.9714,89.0398,88.9519,88.9714,36587.0
2023-11-03 11:10:00,91.11,91.29,91.05,91.29,39858.0,88.991,89.1668,88.9324,89.1668,39858.0
2023-11-03 11:20:00,91.29,91.38,91.24,91.3,28469.0,89.1668,89.2547,89.118,89.1766,28469.0
2023-11-03 11:30:00,91.32,91.46,91.32,91.42,40132.0,89.1961,89.3328,89.1961,89.2938,40132.0
2023-11-03 11:40:00,91.42,91.47,91.35,91.43,44052.0,89.2938,89.3426,89.2254,89.3035,44052.0
2023-11-03 11:50:00,91.43,91.47,91.35,91.43,33223.0,89.3035,89.3426,89.2254,89.3035,33223.0
2023-11-03 12:00:00,91.43,91.47,91.38,91.42,30239.0,89.3035,89.3426,89.2547,89.2938,30239.0
2023-11-03 12:10:00,91.42,91.48,91.4,91.45,36781.0,89.2938,89.3524,89.2742,89.3231,36781.0
2023-11-03 12:20:00,91.45,91.45,91.26,91.27,64002.0,89.3231,89.3231,89.1375,89.1473,64002.0
2023-11-03 12:30:00,91.27,91.31,91.23,91.29,46011.0,89.1473,89.1863,89.1082,89.1668,46011.0
2023-11-03 12:40:00,91.3,91.32,91.21,91.25,48365.0,89.1766,89.1961,89.0887,89.1277,48365.0
2023-11-03 12:50:00,91.26,91.51,91.25,91.5,36698.0,89.1375,89.3817,89.1277,89.3719,36698.0
2023-11-03 13:00:00,91.51,91.52,91.43,91.45,31886.0,89.3817,89.3914,89.3035,89.3231,31886.0
2023-11-03 13:10:00,91.45,91.46,91.26,91.28,38476.0,89.3231,89.3328,89.1375,89.157,38476.0
2023-11-03 13:20:00,91.28,91.29,91.16,91.23,41787.0,89.157,89.1668,89.0398,89.1082,41787.0
2023-11-03 13:30:00,91.22,91.29,91.19,91.25,24694.0,89.0984,89.1668,89.0691,89.1277,24694.0
2023-11-03 13:40:00,91.24,91.27,91.09,91.27,37266.0,89.118,89.1473,88.9714,89.1473,37266.0
2023-11-03 13:50:00,91.27,91.36,91.25,91.34,21926.0,89.1473,89.2352,89.1277,89.2156,21926.0
2023-11-03 14:00:00,91.34,91.34,91.15,91.23,33680.0,89.2156,89.2156,89.03,89.1082,33680.0
2023-11-03 14:10:00,91.24,91.33,91.23,91.3,24448.0,89.118,89.2059,89.1082,89.1766,24448.0
2023-11-03 14:20:00,91.3,91.38,91.27,91.36,32376.0,89.1766,89.2547,89.1473,89.2352,32376.0
2023-11-03 14:30:00,91.36,91.39,91.33,91.36,31056.0,89.2352,89.2645,89.2059,89.2352,31056.0
2023-11-03 14:40:00,91.36,91.45,91.35,91.43,36372.0,89.2352,89.3231,89.2254,89.3035,36372.0
2023-11-03 14:50:00,91.43,91.43,91.28,91.33,41554.0,89.3035,89.3035,89.157,89.2059,41554.0
2023-11-03 15:00:00,91.34,91.37,91.27,91.27,37646.0,89.2156,89.2449,89.1473,89.1473,37646.0
2023-11-03 15:10:00,91.27,91.32,91.19,91.26,38649.0,89.1473,89.1961,89.0691,89.1375,38649.0
2023-11-03 15:20:00,91.26,91.26,91.1,91.11,49412.0,89.1375,89.1375,88.9812,88.991,49412.0
2023-11-03 15:30:00,91.11,91.22,91.06,91.17,94658.0,88.991,89.0984,88.9421,89.0496,94658.0
2023-11-03 15:40:00,91.17,91.24,91.02,91.02,109793.0,89.0496,89.118,88.9031,88.9031,109793.0
2023-11-03 15:50:00,91.02,91.09,90.94,91.0,341724.0,88.9031,88.9714,88.8249,88.8835,341724.0
2023-11-06 09:30:00,90.99,91.25,90.76,90.86,94810.0,88.8738,89.1277,88.6491,88.7468,94810.0
2023-11-06 09:40:00,90.89,90.92,90.68,90.79,33521.0,88.7761,88.8054,88.571,88.6784,33521.0
2023-11-06 09:50:00,90.8,91.02,90.7,91.02,52310.0,88.6882,88.9031,88.5905,88.9031,52310.0
2023-11-06 10:00:00,91.03,91.14,90.96,91.12,109603.0,88.9128,89.0203,88.8445,89.0007,109603.0
2023-11-06 10:10:00,91.14,91.32,91.13,91.29,87605.0,89.0203,89.1961,89.0105,89.1668,87605.0
2023-11-06 10:20:00,91.29,91.42,91.28,91.38,32795.0,89.1668,89.2938,89.157,89.2547,32795.0
2023-11-06 10:30:00,91.38,91.41,91.24,91.3,33405.0,89.2547,89.284,89.118,89.1766,33405.0
2023-11-06 10:40:00,91.31,91.39,90.95,90.98,64863.0,89.1863,89.2645,88.8347,88.864,64863.0
2023-11-06 10:50:00,90.97,91.03,90.84,91.03,74397.0,88.8542,88.9128,88.7273,88.9128,74397.0
2023-11-06 11:00:00,91.04,91.15,91.02,91.09,24874.0,88.9226,89.03,88.9031,88.9714,24874.0
2023-11-06 11:10:00,91.07,91.12,91.03,91.11,22137.0,88.9519,89.0007,88.9128,88.991,22137.0
2023-11-06 11:20:00,91.12,91.23,91.07,91.16,19981.0,89.0007,89.1082,88.9519,89.0398,19981.0
2023-11-06 11:30:00,91.17,91.27,91.1,91.12,34418.0,89.0496,89.1473,88.9812,89.0007,34418.0
2023-11-06 11:40:00,91.13,91.14,91.05,91.09,142755.0,89.0105,89.0203,88.9324,88.9714,142755.0
2023-11-06 11:50:00,91.1,91.25,91.09,91.25,30800.0,88.9812,89.1277,88.9714,89.1277,30800.0
2023-11-06 12:00:00,91.25,91.32,91.15,91.17,34160.0,89.1277,89.1961,89.03,89.0496,34160.0
2023-11-06 12:10:00,91.17,91.19,91.08,91.12,33493.0,89.0496,89.0691,88.9617,89.0007,33493.0
2023-11-06 12:20:00,91.11,91.12,91.04,91.1,31585.0,88.991,89.0007,88.9226,88.9812,31585.0
2023-11-06 12:30:00,91.1,91.15,91.01,91.02,24533.0,88.9812,89.03,88.8933,88.9031,24533.0
2023-11-06 12:40:00,91.0,91.05,90.88,90.98,84732.0,88.8835,88.9324,88.7663,88.864,84732.0
2023-11-06 12:50:00,90.99,91.09,90.98,91.06,27411.0,88.8738,88.9714,88.864,88.9421,27411.0
2023-11-06 13:00:00,91.07,91.11,90.99,91.07,24084.0,88.9519,88.991,88.8738,88.9519,24084.0
2023-11-06 13:10:00,91.08,91.1,90.96,90.96,16253.0,88.9617,88.9812,88.8445,88.8445,16253.0
2023-11-06 13:20:00,90.96,91.05,90.91,91.03,132232.0,88.8445,88.9324,88.7956,88.9128,132232.0
2023-11-06 13:30:00,91.05,91.09,90.96,91.08,29823.0,88.9324,88.9714,88.8445,88.9617,29823.0
2023-11-06 13:40:00,91.1,91.1,90.95,90.98,140623.0,88.9812,88.9812,88.8347,88.864,140623.0
2023-11-06 13:50:00,90.97,91.0,90.91,90.96,50796.0,88.8542,88.8835,88.7956,88.8445,50796.0
2023-11-06 14:00:00,90.96,90.99,90.88,90.91,49282.0,88.8445,88.8738,88.7663,88.7956,49282.0
2023-11-06 14:10:00,90.9,90.9,90.82,90.84,37456.0,88.7859,88.7859,88.7077,88.7273,37456.0
2023-11-06 14:20:00,90.86,91.0,90.84,90.94,95062.0,88.7468,88.8835,88.7273,88.8249,95062.0
2023-11-06 14:30:00,90.94,91.0,90.87,90.94,69889.0,88.8249,88.8835,88.7566,88.8249,69889.0
2023-11-06 14:40:00,90.94,91.06,90.93,90.98,41671.0,88.8249,88.9421,88.8152,88.864,41671.0
2023-11-06 14:50:00,90.99,91.02,90.94,90.96,68940.0,88.8738,88.9031,88.8249,88.8445,68940.0
2023-11-06 15:00:00,90.97,91.02,90.95,90.99,64136.0,88.8542,88.9031,88.8347,88.8738,64136.0
2023-11-06 15:10:00,90.99,91.07,90.98,91.04,61341.0,88.8738,88.9519,88.864,88.9226,61341.0
2023-11-06 15:20:00,91.03,91.08,90.84,90.85,92636.0,88.9128,88.9617,88.7273,88.737,92636.0
2023-11-06 15:30:00,90.85,90.94,90.79,90.9,85864.0,88.737,88.8249,88.6784,88.7859,85864.0
2023-11-06 15:40:00,90.89,90.9,90.79,90.86,126155.0,88.7761,88.7859,88.6784,88.7468,126155.0
2023-11-06 15:50:00,90.84,90.91,90.75,90.88,603716.0,88.7273,88.7956,88.6394,88.7663,603716.0
2023-11-07 09:30:00,91.05,91.42,90.95,91.2,99046.0,88.9324,89.2938,88.8347,89.0789,99046.0
2023-11-07 09:40:00,91.18,91.28,90.94,91.03,40690.0,89.0593,89.157,88.8249,88.9128,40690.0
2023-11-07 09:50:00,91.05,91.15,90.89,90.98,34306.0,88.9324,89.03,88.7761,88.864,34306.0
2023-11-07 10:00:00,91.0,91.0,90.83,90.91,61732.0,88.8835,88.8835,88.7175,88.7956,61732.0
2023-11-07 10:10:00,90.89,90.9,90.67,90.78,51221.0,88.7761,88.7859,88.5612,88.6687,51221.0
2023-11-07 10:20:00,90.77,90.88,90.74,90.84,40684.0,88.6589,88.7663,88.6296,88.7273,40684.0
2023-11-07 10:30:00,90.83,90.83,90.69,90.75,51439.0,88.7175,88.7175,88.5807,88.6394,51439.0
2023-11-07 10:40:00,90.75,90.88,90.73,90.83,86105.0,88.6394,88.7663,88.6198,88.7175,86105.0
2023-11-07 10:50:00,90.82,90.87,90.66,90.76,63280.0,88.7077,88.7566,88.5514,88.6491,63280.0
2023-11-07 11:00:00,90.75,90.89,90.71,90.82,69148.0,88.6394,88.7761,88.6003,88.7077,69148.0
2023-11-07 11:10:00,90.82,90.97,90.82,90.91,41386.0,88.7077,88.8542,88.7077,88.7956,41386.0
2023-11-07 11:20:00,90.91,90.93,90.73,90.76,84800.0,88.7956,88.8152,88.6198,88.6491,84800.0
2023-11-07 11:30:00,90.74,90.8,90.71,90.75,42544.0,88.6296,88.6882,88.6003,88.6394,42544.0
2023-11-07 11:40:00,90.75,90.88,90.74,90.86,69744.0,88.6394,88.7663,88.6296,88.7468,69744.0
2023-11-07 11:50:00,90.87,90.87,90.69,90.71,33575.0,88.7566,88.7566,88.5807,88.6003,33575.0
2023-11-07 12:00:00,90.69,90.74,90.62,90.73,21988.0,88.5807,88.6296,88.5124,88.6198,21988.0
2023-11-07 12:10:00,90.73,90.91,90.7,90.84,39646.0,88.6198,88.7956,88.5905,88.7273,39646.0
2023-11-07 12:20:00,90.84,90.92,90.8,90.85,35232.0,88.7273,88.8054,88.6882,88.737,35232.0
2023-11-07 12:30:00,90.85,90.86,90.74,90.84,30848.0,88.737,88.7468,88.6296,88.7273,30848.0
2023-11-07 12:40:00,90.84,90.9,90.79,90.84,40442.0,88.7273,88.7859,88.6784,88.7273,40442.0
2023-11-07 12:50:00,90.85,90.93,90.78,90.9,61691.0,88.737,88.8152,88.6687,88.7859,61691.0
2023-11-07 13:00:00,90.91,91.08,90.9,91.05,49851.0,88.7956,88.9617,88.7859,88.9324,49851.0
2023-11-07 13:10:00,91.06,91.1,90.94,91.0,46450.0,88.9421,88.9812,88.8249,88.8835,46450.0
2023-11-07 13:20:00,91.01,91.03,90.91,90.95,20634.0,88.8933,88.9128,88.7956,88.8347,20634.0
2023-11-07 13:30:00,90.93,90.94,90.79,90.88,33209.0,88.8152,88.8249,88.6784,88.7663,33209.0
2023-11-07 13:40:00,90.87,90.89,90.8,90.83,82500.0,88.7566,88.7761,88.6882,88.7175,82500.0
2023-11-07 13:50:00,90.82,90.9,90.8,90.85,112580.0,88.7077,88.7859,88.6882,88.737,112580.0
2023-11-07 14:00:00,90.85,90.94,90.85,90.94,57042.0,88.737,88.8249,88.737,88.8249,57042.0
2023-11-07 14:10:00,90.94,90.96,90.83,90.9,53989.0,88.8249,88.8445,88.7175,88.7859,53989.0
2023-11-07 14:20:00,90.91,90.91,90.81,90.85,113702.0,88.7956,88.7956,88.698,88.737,113702.0
2023-11-07 14:30:00,90.86,90.98,90.85,90.96,44161.0,88.7468,88.864,88.737,88.8445,44161.0
2023-11-07 14:40:00,90.97,91.08,90.95,91.01,73190.0,88.8542,88.9617,88.8347,88.8933,73190.0
2023-11-07 14:50:00,91.02,91.08,91.0,91.05,34320.0,88.9031,88.9617,88.8835,88.9324,34320.0
2023-11-07 15:00:00,91.05,91.12,90.91,90.93,61928.0,88.9324,89.0007,88.7956,88.8152,61928.0
2023-11-07 15:10:00,90.93,91.05,90.88,91.04,64886.0,88.8152,88.9324,88.7663,88.9226,64886.0
2023-11-07 15:20:00,91.03,91.06,90.96,90.97,64194.0,88.9128,88.9421,88.8445,88.8542,64194.0
2023-11-07 15:30:00,90.98,91.02,90.97,90.98,61910.0,88.864,88.9031,88.8542,88.864,61910.0
2023-11-07 15:40:00,90.99,91.08,90.93,91.0,119683.0,88.8738,88.9617,88.8152,88.8835,119683.0
2023-11-07 15:50:00,90.99,90.99,90.72,90.78,423873.0,88.8738,88.8738,88.61,88.6687,423873.0
2023-11-08 09:30:00,90.53,90.7,90.37,90.37,171204.0,88.7496,88.9163,88.5928,88.5928,171204.0
2023-11-08 09:40:00,90.36,90.57,90.35,90.56,73595.0,88.583,88.7888,88.5732,88.779,73595.0
2023-11-08 09:50:00,90.56,91.03,90.46,90.98,228547.0,88.779,89.2398,88.681,89.1908,228547.0
2023-11-08 10:00:00,90.96,91.17,90.88,90.97,123741.0,89.1712,89.377,89.0927,89.181,123741.0
2023-11-08 10:10:00,90.98,91.17,90.98,91.03,126906.0,89.1908,89.377,89.1908,89.2398,126906.0
2023-11-08 10:20:00,91.03,91.1,90.95,91.03,99491.0,89.2398,89.3084,89.1614,89.2398,99491.0
2023-11-08 10:30:00,91.02,91.12,90.93,90.96,98106.0,89.23,89.328,89.1418,89.1712,98106.0
2023-11-08 10:40:00,90.96,90.98,90.82,90.9,73407.0,89.1712,89.1908,89.0339,89.1124,73407.0
2023-11-08 10:50:00,90.89,90.99,90.86,90.94,49674.0,89.1025,89.2006,89.0731,89.1516,49674.0
2023-11-08 11:00:00,90.95,91.11,90.89,91.01,49983.0,89.1614,89.3182,89.1025,89.2202,49983.0
2023-11-08 11:10:00,91.02,91.08,90.99,91.01,157701.0,89.23,89.2888,89.2006,89.2202,157701.0
2023-11-08 11:20:00,91.01,91.02,90.88,90.9,49347.0,89.2202,89.23,89.0927,89.1124,49347.0
2023-11-08 11:30:00,90.9,90.98,90.81,90.85,49158.0,89.1124,89.1908,89.0241,89.0633,49158.0
2023-11-08 11:40:00,90.85,90.92,90.77,90.79,51788.0,89.0633,89.132,88.9849,89.0045,51788.0
2023-11-08 11:50:00,90.8,90.8,90.67,90.7,48781.0,89.0143,89.0143,88.8869,88.9163,48781.0
2023-11-08 12:00:00,90.71,90.74,90.54,90.59,1643630.0,88.9261,88.9555,88.7594,88.8084,1643630.0
2023-11-08 12:10:00,90.59,90.62,90.4,90.59,145959.0,88.8084,88.8379,88.6222,88.8084,145959.0
2023-11-08 12:20:00,90.59,90.68,90.56,90.62,64104.0,88.8084,88.8967,88.779,88.8379,64104.0
2023-11-08 12:30:00,90.62,90.73,90.61,90.69,57235.0,88.8379,88.9457,88.8281,88.9065,57235.0
2023-11-08 12:40:00,90.7,90.7,90.57,90.6,26048.0,88.9163,88.9163,88.7888,88.8183,26048.0
2023-11-08 12:50:00,90.6,90.6,90.47,90.5,33966.0,88.8183,88.8183,88.6908,88.7202,33966.0
2023-11-08 13:00:00,90.49,90.66,90.48,90.6,40113.0,88.7104,88.8771,88.7006,88.8183,40113.0
2023-11-08 13:10:00,90.58,90.58,90.41,90.42,26875.0,88.7986,88.7986,88.632,88.6418,26875.0
2023-11-08 13:20:00,90.42,90.46,90.32,90.38,83038.0,88.6418,88.681,88.5438,88.6026,83038.0
2023-11-08 13:30:00,90.37,90.51,90.36,90.47,49181.0,88.5928,88.73,88.583,88.6908,49181.0
2023-11-08 13:40:00,90.48,90.58,90.48,90.55,33736.0,88.7006,88.7986,88.7006,88.7692,33736.0
2023-11-08 13:50:00,90.55,90.6,90.48,90.48,31919.0,88.7692,88.8183,88.7006,88.7006,31919.0
2023-11-08 14:00:00,90.48,90.62,90.46,90.59,32024.0,88.7006,88.8379,88.681,88.8084,32024.0
2023-11-08 14:10:00,90.6,90.6,90.52,90.55,39811.0,88.8183,88.8183,88.7398,88.7692,39811.0
2023-11-08 14:20:00,90.55,90.63,90.52,90.55,30934.0,88.7692,88.8477,88.7398,88.7692,30934.0
2023-11-08 14:30:00,90.55,90.59,90.41,90.42,52535.0,88.7692,88.8084,88.632,88.6418,52535.0
2023-11-08 14:40:00,90.43,90.47,90.38,90.46,54196.0,88.6516,88.6908,88.6026,88.681,54196.0
2023-11-08 14:50:00,90.47,90.61,90.47,90.56,57784.0,88.6908,88.8281,88.6908,88.779,57784.0
2023-11-08 15:00:00,90.56,90.65,90.52,90.58,90490.0,88.779,88.8673,88.7398,88.7986,90490.0
2023-11-08 15:10:00,90.58,90.77,90.57,90.74,230281.0,88.7986,88.9849,88.7888,88.9555,230281.0
2023-11-08 15:20:00,90.73,90.75,90.54,90.54,88234.0,88.9457,88.9653,88.7594,88.7594,88234.0
2023-11-08 15:30:00,90.53,90.53,90.39,90.45,161891.0,88.7496,88.7496,88.6124,88.6712,161891.0
2023-11-08 15:40:00,90.45,90.53,90.41,90.45,231022.0,88.6712,88.7496,88.632,88.6712,231022.0
2023-11-08 15:50:00,90.45,90.67,90.33,90.44,656355.0,88.6712,88.8869,88.5536,88.6614,656355.0
2023-11-09 09:30:00,90.62,90.75,90.06,90.29,164369.0,88.8379,88.9653,88.2889,88.5143,164369.0
2023-11-09 09:40:00,90.29,90.35,90.11,90.16,29800.0,88.5143,88.5732,88.3379,88.3869,29800.0
2023-11-09 09:50:00,90.14,90.46,90.09,90.45,70674.0,88.3673,88.681,88.3183,88.6712,70674.0
2023-11-09 10:00:00,90.48,90.8,90.48,90.76,81461.0,88.7006,89.0143,88.7006,88.9751,81461.0
2023-11-09 10:10:00,90.77,90.94,90.66,90.74,50516.0,88.9849,89.1516,88.8771,88.9555,50516.0
2023-11-09 10:20:00,90.75,90.86,90.75,90.78,35689.0,88.9653,89.0731,88.9653,88.9947,35689.0
2023-11-09 10:30:00,90.78,91.03,90.74,91.03,77041.0,88.9947,89.2398,88.9555,89.2398,77041.0
2023-11-09 10:40:00,91.02,91.09,90.85,91.06,66749.0,89.23,89.2986,89.0633,89.2692,66749.0
2023-11-09 10:50:00,91.08,91.26,91.06,91.25,237691.0,89.2888,89.4653,89.2692,89.4555,237691.0
2023-11-09 11:00:00,91.26,91.64,91.26,91.43,154613.0,89.4653,89.8378,89.4653,89.6319,154613.0
2023-11-09 11:10:00,91.43,91.51,91.34,91.41,54589.0,89.6319,89.7104,89.5437,89.6123,54589.0
2023-11-09 11:20:00,91.41,91.45,91.24,91.3,59289.0,89.6123,89.6515,89.4457,89.5045,59289.0
2023-11-09 11:30:00,91.29,91.38,91.16,91.16,54684.0,89.4947,89.5829,89.3672,89.3672,54684.0
2023-11-09 11:40:00,91.16,91.24,91.09,91.15,68114.0,89.3672,89.4457,89.2986,89.3574,68114.0
2023-11-09 11:50:00,91.14,91.15,90.98,91.09,104729.0,89.3476,89.3574,89.1908,89.2986,104729.0
2023-11-09 12:00:00,91.09,91.2,91.03,91.1,186682.0,89.2986,89.4065,89.2398,89.3084,186682.0
2023-11-09 12:10:00,91.1,91.29,91.09,91.24,47405.0,89.3084,89.4947,89.2986,89.4457,47405.0
2023-11-09 12:20:00,91.24,91.28,91.07,91.07,51456.0,89.4457,89.4849,89.279,89.279,51456.0
2023-11-09 12:30:00,91.06,91.12,91.01,91.03,38363.0,89.2692,89.328,89.2202,89.2398,38363.0
2023-11-09 12:40:00,91.02,91.12,91.01,91.11,58492.0,89.23,89.328,89.2202,89.3182,58492.0
2023-11-09 12:50:00,91.11,91.15,91.05,91.13,47680.0,89.3182,89.3574,89.2594,89.3378,47680.0
2023-11-09 13:00:00,91.14,91.15,90.79,90.84,46554.0,89.3476,89.3574,89.0045,89.0535,46554.0
2023-11-09 13:10:00,90.85,91.1,90.82,90.94,114455.0,89.0633,89.3084,89.0339,89.1516,114455.0
2023-11-09 13:20:00,90.93,91.07,90.9,91.03,28535.0,89.1418,89.279,89.1124,89.2398,28535.0
2023-11-09 13:30:00,91.02,91.03,90.88,90.91,89709.0,89.23,89.2398,89.0927,89.1222,89709.0
2023-11-09 13:40:00,90.91,91.03,90.79,91.01,61937.0,89.1222,89.2398,89.0045,89.2202,61937.0
2023-11-09 13:50:00,91.02,91.08,90.96,91.08,62920.0,89.23,89.2888,89.1712,89.2888,62920.0
2023-11-09 14:00:00,91.08,91.08,90.86,91.03,71103.0,89.2888,89.2888,89.0731,89.2398,71103.0
2023-11-09 14:10:00,91.04,91.06,90.9,91.01,51285.0,89.2496,89.2692,89.1124,89.2202,51285.0
2023-11-09 14:20:00,91.03,91.27,91.03,91.19,49332.0,89.2398,89.4751,89.2398,89.3966,49332.0
2023-11-09 14:30:00,91.18,91.24,91.03,91.07,72272.0,89.3868,89.4457,89.2398,89.279,72272.0
2023-11-09 14:40:00,91.08,91.21,91.03,91.16,62914.0,89.2888,89.4163,89.2398,89.3672,62914.0
2023-11-09 14:50:00,91.15,91.18,91.0,91.05,83273.0,89.3574,89.3868,89.2104,89.2594,83273.0
2023-11-09 15:00:00,91.05,91.06,90.96,91.01,88133.0,89.2594,89.2692,89.1712,89.2202,88133.0
2023-11-09 15:10:00,91.01,91.11,90.98,90.99,117599.0,89.2202,89.3182,89.1908,89.2006,117599.0
2023-11-09 15:20:00,91.0,91.09,90.99,91.05,144644.0,89.2104,89.2986,89.2006,89.2594,144644.0
2023-11-09 15:30:00,91.06,91.3,91.06,91.09,286378.0,89.2692,89.5045,89.2692,89.2986,286378.0
2023-11-09 15:40:00,91.1,91.21,91.08,91.2,413976.0,89.3084,89.4163,89.2888,89.4065,413976.0
2023-11-09 15:50:00,91.21,91.24,91.04,91.07,995580.0,89.4163,89.4457,89.2496,89.279,995580.0
2023-11-10 09:30:00,91.44,91.52,90.33,90.86,163848.0,89.6417,89.7202,88.5536,89.0731,163848.0
2023-11-10 09:40:00,90.84,90.98,90.65,90.72,101770.0,89.0535,89.1908,88.8673,88.9359,101770.0
2023-11-10 09:50:00,90.74,90.75,90.38,90.42,86717.0,88.9555,88.9653,88.6026,88.6418,86717.0
2023-11-10 10:00:00,90.42,90.42,90.18,90.33,192758.0,88.6418,88.6418,88.4065,88.5536,192758.0
2023-11-10 10:10:00,90.32,90.36,89.87,89.88,139340.0,88.5438,88.583,88.1026,88.1124,139340.0
2023-11-10 10:20:00,89.87,89.94,89.76,89.86,151464.0,88.1026,88.1712,87.9948,88.0928,151464.0
2023-11-10 10:30:00,89.85,89.98,89.73,89.96,80889.0,88.083,88.2104,87.9654,88.1908,80889.0
2023-11-10 10:40:00,89.95,90.16,89.95,90.09,64108.0,88.181,88.3869,88.181,88.3183,64108.0
2023-11-10 10:50:00,90.08,90.09,89.91,90.03,66793.0,88.3085,88.3183,88.1418,88.2595,66793.0
2023-11-10 11:00:00,90.02,90.32,90.02,90.21,68758.0,88.2497,88.5438,88.2497,88.4359,68758.0
2023-11-10 11:10:00,90.2,90.32,90.15,90.28,63829.0,88.4261,88.5438,88.3771,88.5045,63829.0
2023-11-10 11:20:00,90.28,90.31,90.14,90.21,68294.0,88.5045,88.534,88.3673,88.4359,68294.0
2023-11-10 11:30:00,90.22,90.46,90.2,90.36,42614.0,88.4457,88.681,88.4261,88.583,42614.0
2023-11-10 11:40:00,90.37,90.38,90.23,90.29,51428.0,88.5928,88.6026,88.4555,88.5143,51428.0
2023-11-10 11:50:00,90.29,90.38,90.28,90.38,67513.0,88.5143,88.6026,88.5045,88.6026,67513.0
2023-11-10 12:00:00,90.39,90.51,90.37,90.5,58500.0,88.6124,88.73,88.5928,88.7202,58500.0
2023-11-10 12:10:00,90.51,90.52,90.41,90.49,55575.0,88.73,88.7398,88.632,88.7104,55575.0
2023-11-10 12:20:00,90.48,90.61,90.44,90.56,56696.0,88.7006,88.8281,88.6614,88.779,56696.0
2023-11-10 12:30:00,90.56,90.93,90.55,90.92,109503.0,88.779,89.1418,88.7692,89.132,109503.0
2023-11-10 12:40:00,90.93,90.95,90.84,90.9,54343.0,89.1418,89.1614,89.0535,89.1124,54343.0
2023-11-10 12:50:00,90.9,91.15,90.9,91.13,84362.0,89.1124,89.3574,89.1124,89.3378,84362.0
2023-11-10 13:00:00,91.13,91.17,90.95,90.99,46732.0,89.3378,89.377,89.1614,89.2006,46732.0
2023-11-10 13:10:00,90.98,91.09,90.92,91.08,77015.0,89.1908,89.2986,89.132,89.2888,77015.0
2023-11-10 13:20:00,91.1,91.34,91.09,91.25,58030.0,89.3084,89.5437,89.2986,89.4555,58030.0
2023-11-10 13:30:00,91.25,91.31,91.14,91.15,106516.0,89.4555,89.5143,89.3476,89.3574,106516.0
2023-11-10 13:40:00,91.16,91.16,91.05,91.09,38209.0,89.3672,89.3672,89.2594,89.2986,38209.0
2023-11-10 13:50:00,91.09,91.22,91.07,91.2,42256.0,89.2986,89.4261,89.279,89.4065,42256.0
2023-11-10 14:00:00,91.2,91.3,91.19,91.22,39293.0,89.4065,89.5045,89.3966,89.4261,39293.0
2023-11-10 14:10:00,91.23,91.26,91.15,91.18,39815.0,89.4359,89.4653,89.3574,89.3868,39815.0
2023-11-10 14:20:00,91.18,91.26,91.13,91.23,65027.0,89.3868,89.4653,89.3378,89.4359,65027.0
2023-11-10 14:30:00,91.23,91.23,91.08,91.14,46064.0,89.4359,89.4359,89.2888,89.3476,46064.0
2023-11-10 14:40:00,91.14,91.14,91.01,91.04,44037.0,89.3476,89.3476,89.2202,89.2496,44037.0
2023-11-10 14:50:00,91.05,91.16,91.01,91.07,83001.0,89.2594,89.3672,89.2202,89.279,83001.0
2023-11-10 15:00:00,91.08,91.12,90.97,91.01,130983.0,89.2888,89.328,89.181,89.2202,130983.0
2023-11-10 15:10:00,91.01,91.04,90.9,91.04,79954.0,89.2202,89.2496,89.1124,89.2496,79954.0
2023-11-10 15:20:00,91.04,91.24,90.96,91.23,165902.0,89.2496,89.4457,89.1712,89.4359,165902.0
2023-11-10 15:30:00,91.23,91.27,91.12,91.15,104062.0,89.4359,89.4751,89.328,89.3574,104062.0
2023-11-10 15:40:00,91.15,91.22,91.13,91.16,189275.0,89.3574,89.4261,89.3378,89.3672,189275.0
2023-11-10 15:50:00,91.16,91.28,91.09,91.17,562394.0,89.3672,89.4849,89.2986,89.377,562394.0
2023-11-13 09:30:00,91.09,91.62,91.0,91.14,129868.0,89.2986,89.8182,89.2104,89.3476,129868.0
2023-11-13 09:40:00,91.15,91.17,90.69,90.8,72599.0,89.3574,89.377,88.9065,89.0143,72599.0
2023-11-13 09:50:00,90.81,91.0,90.56,90.66,85206.0,89.0241,89.2104,88.779,88.8771,85206.0
2023-11-13 10:00:00,90.65,91.05,90.57,90.95,110954.0,88.8673,89.2594,88.7888,89.1614,110954.0
2023-11-13 10:10:00,90.95,90.97,90.8,90.87,67597.0,89.1614,89.181,89.0143,89.0829,67597.0
2023-11-13 10:20:00,90.87,91.13,90.87,91.07,48292.0,89.0829,89.3378,89.0829,89.279,48292.0
2023-11-13 10:30:00,91.09,91.12,90.92,91.0,44771.0,89.2986,89.328,89.132,89.2104,44771.0
2023-11-13 10:40:00,90.98,91.22,90.98,91.22,83589.0,89.1908,89.4261,89.1908,89.4261,83589.0
2023-11-13 10:50:00,91.21,91.4,91.18,91.38,55218.0,89.4163,89.6025,89.3868,89.5829,55218.0
2023-11-13 11:00:00,91.37,91.39,91.02,91.04,53581.0,89.5731,89.5927,89.23,89.2496,53581.0
2023-11-13 11:10:00,91.04,91.15,91.02,91.12,60000.0,89.2496,89.3574,89.23,89.328,60000.0
2023-11-13 11:20:00,91.14,91.19,91.06,91.18,67097.0,89.3476,89.3966,89.2692,89.3868,67097.0
2023-11-13 11:30:00,91.19,91.29,91.13,91.14,32519.0,89.3966,89.4947,89.3378,89.3476,32519.0
2023-11-13 11:40:00,91.14,91.47,91.13,91.4,36862.0,89.3476,89.6711,89.3378,89.6025,36862.0
2023-11-13 11:50:00,91.4,91.51,91.38,91.45,73095.0,89.6025,89.7104,89.5829,89.6515,73095.0
2023-11-13 12:00:00,91.46,91.64,91.45,91.58,66588.0,89.6613,89.8378,89.6515,89.779,66588.0
2023-11-13 12:10:00,91.58,91.59,91.43,91.45,73292.0,89.779,89.7888,89.6319,89.6515,73292.0
2023-11-13 12:20:00,91.45,91.52,91.4,91.43,44500.0,89.6515,89.7202,89.6025,89.6319,44500.0
2023-11-13 12:30:00,91.43,91.48,91.41,91.48,23103.0,89.6319,89.6809,89.6123,89.6809,23103.0
2023-11-13 12:40:00,91.48,91.52,91.42,91.5,61887.0,89.6809,89.7202,89.6221,89.7006,61887.0
2023-11-13 12:50:00,91.5,91.57,91.42,91.52,36436.0,89.7006,89.7692,89.6221,89.7202,36436.0
2023-11-13 13:00:00,91.54,91.59,91.45,91.47,33729.0,89.7398,89.7888,89.6515,89.6711,33729.0
2023-11-13 13:10:00,91.47,91.58,91.46,91.51,47803.0,89.6711,89.779,89.6613,89.7104,47803.0
2023-11-13 13:20:00,91.51,91.51,91.39,91.44,38114.0,89.7104,89.7104,89.5927,89.6417,38114.0
2023-11-13 13:30:00,91.44,91.55,91.39,91.55,37812.0,89.6417,89.7496,89.5927,89.7496,37812.0
2023-11-13 13:40:00,91.55,91.61,91.49,91.56,70542.0,89.7496,89.8084,89.6907,89.7594,70542.0
2023-11-13 13:50:00,91.55,91.56,91.44,91.53,94916.0,89.7496,89.7594,89.6417,89.73,94916.0
2023-11-13 14:00:00,91.51,91.55,91.39,91.4,100700.0,89.7104,89.7496,89.5927,89.6025,100700.0
2023-11-13 14:10:00,91.41,91.41,91.28,91.29,38875.0,89.6123,89.6123,89.4849,89.4947,38875.0
2023-11-13 14:20:00,91.29,91.34,91.24,91.33,45918.0,89.4947,89.5437,89.4457,89.5339,45918.0
2023-11-13 14:30:00,91.34,91.4,91.31,91.36,51875.0,89.5437,89.6025,89.5143,89.5633,51875.0
2023-11-13 14:40:00,91.36,91.37,91.26,91.27,63269.0,89.5633,89.5731,89.4653,89.4751,63269.0
2023-11-13 14:50:00,91.27,91.29,91.2,91.27,41026.0,89.4751,89.4947,89.4065,89.4751,41026.0
2023-11-13 15:00:00,91.29,91.29,91.09,91.12,51307.0,89.4947,89.4947,89.2986,89.328,51307.0
2023-11-13 15:10:00,91.11,91.3,91.1,91.29,149248.0,89.3182,89.5045,89.3084,89.4947,149248.0
2023-11-13 15:20:00,91.29,91.38,91.28,91.31,68275.0,89.4947,89.5829,89.4849,89.5143,68275.0
2023-11-13 15:30:00,91.31,91.31,91.2,91.23,62184.0,89.5143,89.5143,89.4065,89.4359,62184.0
2023-11-13 15:40:00,91.23,91.34,91.18,91.21,92989.0,89.4359,89.5437,89.3868,89.4163,92989.0
2023-11-13 15:50:00,91.2,91.23,91.04,91.1,366936.0,89.4065,89.4359,89.2496,89.3084,366936.0
2023-11-14 09:30:00,92.04,92.41,91.99,92.21,142147.0,90.2299,90.5927,90.1809,90.3966,142147.0
2023-11-14 09:40:00,92.22,92.48,91.91,92.28,57102.0,90.4064,90.6613,90.1025,90.4652,57102.0
2023-11-14 09:50:00,92.26,92.51,92.11,92.48,82491.0,90.4456,90.6907,90.2986,90.6613,82491.0
2023-11-14 10:00:00,92.46,92.64,92.45,92.64,68440.0,90.6417,90.8181,90.6319,90.8181,68440.0
2023-11-14 10:10:00,92.64,92.84,92.53,92.78,113001.0,90.8181,91.0142,90.7103,90.9554,113001.0
2023-11-14 10:20:00,92.77,92.91,92.71,92.91,87061.0,90.9456,91.0828,90.8868,91.0828,87061.0
2023-11-14 10:30:00,92.9,93.06,92.86,92.99,115117.0,91.073,91.2299,91.0338,91.1613,115117.0
2023-11-14 10:40:00,92.99,93.08,92.93,93.04,86650.0,91.1613,91.2495,91.1024,91.2103,86650.0
2023-11-14 10:50:00,93.05,93.2,93.05,93.17,144106.0,91.2201,91.3671,91.2201,91.3377,144106.0
2023-11-14 11:00:00,93.18,93.23,92.91,92.95,275075.0,91.3475,91.3965,91.0828,91.122,275075.0
2023-11-14 11:10:00,92.95,93.25,92.93,93.01,63123.0,91.122,91.4161,91.1024,91.1809,63123.0
2023-11-14 11:20:00,93.0,93.19,92.94,93.14,90981.0,91.1711,91.3573,91.1122,91.3083,90981.0
2023-11-14 11:30:00,93.13,93.23,93.07,93.19,83462.0,91.2985,91.3965,91.2397,91.3573,83462.0
2023-11-14 11:40:00,93.2,93.26,93.0,93.02,61474.0,91.3671,91.4259,91.1711,91.1907,61474.0
2023-11-14 11:50:00,93.03,93.07,92.98,92.98,67341.0,91.2005,91.2397,91.1514,91.1514,67341.0
2023-11-14 12:00:00,92.98,93.05,92.83,92.86,73646.0,91.1514,91.2201,91.0044,91.0338,73646.0
2023-11-14 12:10:00,92.86,92.88,92.7,92.72,58868.0,91.0338,91.0534,90.877,90.8966,58868.0
2023-11-14 12:20:00,92.71,92.85,92.68,92.81,51299.0,90.8868,91.024,90.8573,90.9848,51299.0
2023-11-14 12:30:00,92.81,92.91,92.8,92.9,40900.0,90.9848,91.0828,90.975,91.073,40900.0
2023-11-14 12:40:00,92.91,92.91,92.78,92.9,53086.0,91.0828,91.0828,90.9554,91.073,53086.0
2023-11-14 12:50:00,92.91,93.04,92.9,92.97,73746.0,91.0828,91.2103,91.073,91.1416,73746.0
2023-11-14 13:00:00,92.97,93.05,92.95,93.03,40956.0,91.1416,91.2201,91.122,91.2005,40956.0
2023-11-14 13:10:00,93.02,93.05,92.79,92.79,74740.0,91.1907,91.2201,90.9652,90.9652,74740.0
2023-11-14 13:20:00,92.79,92.95,92.75,92.95,73612.0,90.9652,91.122,90.926,91.122,73612.0
2023-11-14 13:30:00,92.95,92.98,92.83,92.85,44612.0,91.122,91.1514,91.0044,91.024,44612.0
2023-11-14 13:40:00,92.86,92.92,92.81,92.9,57055.0,91.0338,91.0926,90.9848,91.073,57055.0
2023-11-14 13:50:00,92.9,93.0,92.76,92.76,69693.0,91.073,91.1711,90.9358,90.9358,69693.0
2023-11-14 14:00:00,92.76,92.83,92.67,92.74,74737.0,90.9358,91.0044,90.8475,90.9162,74737.0
2023-11-14 14:10:00,92.74,92.78,92.67,92.71,86691.0,90.9162,90.9554,90.8475,90.8868,86691.0
2023-11-14 14:20:00,92.72,92.76,92.69,92.75,84148.0,90.8966,90.9358,90.8672,90.926,84148.0
2023-11-14 14:30:00,92.75,92.84,92.69,92.75,178617.0,90.926,91.0142,90.8672,90.926,178617.0
2023-11-14 14:40:00,92.75,92.79,92.67,92.75,236256.0,90.926,90.9652,90.8475,90.926,236256.0
2023-11-14 14:50:00,92.75,92.81,92.7,92.72,245597.0,90.926,90.9848,90.877,90.8966,245597.0
2023-11-14 15:00:00,92.72,92.9,92.72,92.9,96092.0,90.8966,91.073,90.8966,91.073,96092.0
2023-11-14 15:10:00,92.9,92.9,92.77,92.78,119321.0,91.073,91.073,90.9456,90.9554,119321.0
2023-11-14 15:20:00,92.78,92.84,92.74,92.78,115133.0,90.9554,91.0142,90.9162,90.9554,115133.0
2023-11-14 15:30:00,92.78,92.78,92.66,92.67,132339.0,90.9554,90.9554,90.8377,90.8475,132339.0
2023-11-14 15:40:00,92.66,92.69,92.59,92.65,202968.0,90.8377,90.8672,90.7691,90.8279,202968.0
2023-11-14 15:50:00,92.65,92.67,92.46,92.49,595700.0,90.8279,90.8475,90.6417,90.6711,595700.0
2023-11-15 09:30:00,89.8,90.91,89.1,89.26,706618.0,88.034,89.1222,87.3478,87.5046,706618.0
2023-11-15 09:40:00,89.22,89.48,88.8,88.82,367332.0,87.4654,87.7203,87.0537,87.0733,367332.0
2023-11-15 09:50:00,88.85,89.33,88.52,89.23,313385.0,87.1027,87.5732,86.7792,87.4752,313385.0
2023-11-15 10:00:00,89.23,89.57,88.79,89.51,300302.0,87.4752,87.8085,87.0438,87.7497,300302.0
2023-11-15 10:10:00,89.51,89.54,88.93,88.94,233216.0,87.7497,87.7791,87.1811,87.1909,233216.0
2023-11-15 10:20:00,88.97,89.09,88.76,88.93,146322.0,87.2203,87.3379,87.0144,87.1811,146322.0
2023-11-15 10:30:00,88.93,89.29,88.79,89.27,209345.0,87.1811,87.534,87.0438,87.5144,209345.0
2023-11-15 10:40:00,89.27,89.71,89.23,89.44,255454.0,87.5144,87.9458,87.4752,87.6811,255454.0
2023-11-15 10:50:00,89.46,89.78,89.13,89.3,218499.0,87.7007,88.0144,87.3772,87.5438,218499.0
2023-11-15 11:00:00,89.34,89.47,89.22,89.42,147289.0,87.583,87.7105,87.4654,87.6615,147289.0
2023-11-15 11:10:00,89.42,89.82,89.38,89.77,235547.0,87.6615,88.0536,87.6222,88.0046,235547.0
2023-11-15 11:20:00,89.77,89.83,89.32,89.41,216480.0,88.0046,88.0634,87.5634,87.6517,216480.0
2023-11-15 11:30:00,89.4,89.41,89.0,89.13,147791.0,87.6419,87.6517,87.2497,87.3772,147791.0
2023-11-15 11:40:00,89.11,89.51,88.95,89.42,153029.0,87.3576,87.7497,87.2007,87.6615,153029.0
2023-11-15 11:50:00,89.42,89.48,89.0,89.05,109965.0,87.6615,87.7203,87.2497,87.2987,109965.0
2023-11-15 12:00:00,89.07,89.11,88.85,89.03,147651.0,87.3183,87.3576,87.1027,87.2791,147651.0
2023-11-15 12:10:00,89.01,89.07,88.86,88.93,74683.0,87.2595,87.3183,87.1125,87.1811,74683.0
2023-11-15 12:20:00,88.92,89.12,88.89,89.12,97513.0,87.1713,87.3674,87.1419,87.3674,97513.0
2023-11-15 12:30:00,89.12,89.26,89.04,89.2,111538.0,87.3674,87.5046,87.2889,87.4458,111538.0
2023-11-15 12:40:00,89.21,89.32,89.15,89.21,91319.0,87.4556,87.5634,87.3968,87.4556,91319.0
2023-11-15 12:50:00,89.2,89.29,89.1,89.27,86895.0,87.4458,87.534,87.3478,87.5144,86895.0
2023-11-15 13:00:00,89.27,89.43,89.27,89.39,162753.0,87.5144,87.6713,87.5144,87.632,162753.0
2023-11-15 13:10:00,89.4,89.51,89.33,89.5,90682.0,87.6419,87.7497,87.5732,87.7399,90682.0
2023-11-15 13:20:00,89.51,89.71,89.45,89.55,113935.0,87.7497,87.9458,87.6909,87.7889,113935.0
2023-11-15 13:30:00,89.55,89.79,89.54,89.75,129016.0,87.7889,88.0242,87.7791,87.985,129016.0
2023-11-15 13:40:00,89.76,89.95,89.74,89.9,125325.0,87.9948,88.181,87.9752,88.132,125325.0
2023-11-15 13:50:00,89.91,90.03,89.81,90.02,105136.0,88.1418,88.2595,88.0438,88.2497,105136.0
2023-11-15 14:00:00,90.03,90.11,89.98,90.04,75308.0,88.2595,88.3379,88.2104,88.2693,75308.0
2023-11-15 14:10:00,90.04,90.19,90.02,90.08,107395.0,88.2693,88.4163,88.2497,88.3085,107395.0
2023-11-15 14:20:00,90.07,90.2,89.99,90.18,72959.0,88.2987,88.4261,88.2202,88.4065,72959.0
2023-11-15 14:30:00,90.19,90.3,90.03,90.3,76273.0,88.4163,88.5242,88.2595,88.5242,76273.0
2023-11-15 14:40:00,90.29,90.31,90.16,90.16,67066.0,88.5143,88.534,88.3869,88.3869,67066.0
2023-11-15 14:50:00,90.17,90.18,90.0,90.1,116752.0,88.3967,88.4065,88.2301,88.3281,116752.0
2023-11-15 15:00:00,90.09,90.15,89.93,90.01,105972.0,88.3183,88.3771,88.1614,88.2399,105972.0
2023-11-15 15:10:00,90.0,90.09,89.94,89.97,91034.0,88.2301,88.3183,88.1712,88.2006,91034.0
2023-11-15 15:20:00,89.97,89.98,89.65,89.77,142671.0,88.2006,88.2104,87.8869,88.0046,142671.0
2023-11-15 15:30:00,89.77,89.77,89.58,89.62,201328.0,88.0046,88.0046,87.8183,87.8575,201328.0
2023-11-15 15:40:00,89.62,89.65,89.28,89.29,241585.0,87.8575,87.8869,87.5242,87.534,241585.0
2023-11-15 15:50:00,89.29,89.52,89.27,89.43,680537.0,87.534,87.7595,87.5144,87.6713,680537.0
2023-11-16 09:30:00,88.76,89.45,88.4,89.43,524778.0,87.0144,87.6909,86.6615,87.6713,524778.0
2023-11-16 09:40:00,89.44,89.69,89.28,89.33,167624.0,87.6811,87.9261,87.5242,87.5732,167624.0
2023-11-16 09:50:00,89.35,89.54,89.06,89.54,105405.0,87.5928,87.7791,87.3085,87.7791,105405.0
2023-11-16 10:00:00,89.52,89.52,88.91,88.95,165123.0,87.7595,87.7595,87.1615,87.2007,165123.0
2023-11-16 10:10:00,88.96,88.98,88.7,88.81,160379.0,87.2105,87.2301,86.9556,87.0635,160379.0
2023-11-16 10:20:00,88.81,88.98,88.6,88.7,167791.0,87.0635,87.2301,86.8576,86.9556,167791.0
2023-11-16 10:30:00,88.69,88.75,88.35,88.43,139039.0,86.9458,87.0046,86.6125,86.6909,139039.0
2023-11-16 10:40:00,88.44,88.52,88.27,88.39,193310.0,86.7007,86.7792,86.5341,86.6517,193310.0
2023-11-16 10:50:00,88.39,88.4,87.93,87.93,211161.0,86.6517,86.6615,86.2008,86.2008,211161.0
2023-11-16 11:00:00,87.92,88.25,87.73,88.05,210702.0,86.191,86.5145,86.0047,86.3184,210702.0
2023-11-16 11:10:00,88.04,88.17,87.78,88.01,173975.0,86.3086,86.436,86.0537,86.2792,173975.0
2023-11-16 11:20:00,88.0,88.12,87.93,87.98,100926.0,86.2694,86.387,86.2008,86.2498,100926.0
2023-11-16 11:30:00,87.98,88.07,87.62,87.67,105566.0,86.2498,86.338,85.8969,85.9459,105566.0
2023-11-16 11:40:00,87.67,87.87,87.62,87.81,116173.0,85.9459,86.1419,85.8969,86.0831,116173.0
2023-11-16 11:50:00,87.81,87.81,87.58,87.61,73481.0,86.0831,86.0831,85.8576,85.8871,73481.0
2023-11-16 12:00:00,87.6,87.62,87.45,87.53,93256.0,85.8773,85.8969,85.7302,85.8086,93256.0
2023-11-16 12:10:00,87.52,87.58,87.43,87.45,87650.0,85.7988,85.8576,85.7106,85.7302,87650.0
2023-11-16 12:20:00,87.45,87.48,87.36,87.36,70207.0,85.7302,85.7596,85.642,85.642,70207.0
2023-11-16 12:30:00,87.36,87.66,87.34,87.66,99958.0,85.642,85.9361,85.6224,85.9361,99958.0
2023-11-16 12:40:00,87.66,87.76,87.56,87.59,79021.0,85.9361,86.0341,85.838,85.8674,79021.0
2023-11-16 12:50:00,87.59,87.59,87.48,87.5,97424.0,85.8674,85.8674,85.7596,85.7792,97424.0
2023-11-16 13:00:00,87.5,87.5,87.36,87.4,89196.0,85.7792,85.7792,85.642,85.6812,89196.0
2023-11-16 13:10:00,87.41,87.45,87.3,87.37,347718.0,85.691,85.7302,85.5832,85.6518,347718.0
2023-11-16 13:20:00,87.38,87.52,87.26,87.44,71554.0,85.6616,85.7988,85.5439,85.7204,71554.0
2023-11-16 13:30:00,87.45,87.5,87.36,87.46,62548.0,85.7302,85.7792,85.642,85.74,62548.0
2023-11-16 13:40:00,87.46,87.48,87.37,87.47,103275.0,85.74,85.7596,85.6518,85.7498,103275.0
2023-11-16 13:50:00,87.47,87.52,87.43,87.47,168395.0,85.7498,85.7988,85.7106,85.7498,168395.0
2023-11-16 14:00:00,87.47,87.83,87.45,87.77,173682.0,85.7498,86.1027,85.7302,86.0439,173682.0
2023-11-16 14:10:00,87.77,87.83,87.69,87.69,77925.0,86.0439,86.1027,85.9655,85.9655,77925.0
2023-11-16 14:20:00,87.67,87.68,87.48,87.5,85596.0,85.9459,85.9557,85.7596,85.7792,85596.0
2023-11-16 14:30:00,87.49,87.6,87.44,87.53,96815.0,85.7694,85.8773,85.7204,85.8086,96815.0
2023-11-16 14:40:00,87.53,87.65,87.52,87.6,63191.0,85.8086,85.9263,85.7988,85.8773,63191.0
2023-11-16 14:50:00,87.62,87.69,87.53,87.69,90470.0,85.8969,85.9655,85.8086,85.9655,90470.0
2023-11-16 15:00:00,87.69,87.89,87.68,87.82,136349.0,85.9655,86.1615,85.9557,86.0929,136349.0
2023-11-16 15:10:00,87.83,87.98,87.76,87.98,120820.0,86.1027,86.2498,86.0341,86.2498,120820.0
2023-11-16 15:20:00,87.98,88.12,87.93,87.96,157730.0,86.2498,86.387,86.2008,86.2302,157730.0
2023-11-16 15:30:00,87.97,88.06,87.94,87.94,181373.0,86.24,86.3282,86.2106,86.2106,181373.0
2023-11-16 15:40:00,87.94,88.11,87.89,87.99,169928.0,86.2106,86.3772,86.1615,86.2596,169928.0
2023-11-16 15:50:00,87.98,88.38,87.9,88.38,664414.0,86.2498,86.6419,86.1714,86.6419,664414.0
2023-11-17 09:30:00,89.13,89.89,89.09,89.48,475897.0,87.3772,88.1222,87.3379,87.7203,475897.0
2023-11-17 09:40:00,89.5,89.92,89.32,89.92,161843.0,87.7399,88.1516,87.5634,88.1516,161843.0
2023-11-17 09:50:00,89.91,89.95,89.6,89.9,399413.0,88.1418,88.181,87.8379,88.132,399413.0
2023-11-17 10:00:00,89.91,90.15,89.66,89.75,284081.0,88.1418,88.3771,87.8967,87.985,284081.0
2023-11-17 10:10:00,89.75,89.87,89.39,89.41,164412.0,87.985,88.1026,87.632,87.6517,164412.0
2023-11-17 10:20:00,89.41,89.62,89.32,89.58,100534.0,87.6517,87.8575,87.5634,87.8183,100534.0
2023-11-17 10:30:00,89.58,89.61,89.47,89.51,114576.0,87.8183,87.8477,87.7105,87.7497,114576.0
2023-11-17 10:40:00,89.49,89.55,89.26,89.29,112831.0,87.7301,87.7889,87.5046,87.534,112831.0
2023-11-17 10:50:00,89.29,89.64,89.28,89.58,123262.0,87.534,87.8771,87.5242,87.8183,123262.0
2023-11-17 11:00:00,89.59,89.61,89.33,89.47,71589.0,87.8281,87.8477,87.5732,87.7105,71589.0
2023-11-17 11:10:00,89.46,89.46,89.27,89.3,64480.0,87.7007,87.7007,87.5144,87.5438,64480.0
2023-11-17 11:20:00,89.3,89.55,89.3,89.5,69469.0,87.5438,87.7889,87.5438,87.7399,69469.0
2023-11-17 11:30:00,89.49,89.72,89.46,89.67,87879.0,87.7301,87.9556,87.7007,87.9065,87879.0
2023-11-17 11:40:00,89.65,89.65,89.44,89.48,73500.0,87.8869,87.8869,87.6811,87.7203,73500.0
2023-11-17 11:50:00,89.48,89.51,89.34,89.37,55133.0,87.7203,87.7497,87.583,87.6124,55133.0
2023-11-17 12:00:00,89.35,89.37,89.23,89.24,60934.0,87.5928,87.6124,87.4752,87.485,60934.0
2023-11-17 12:10:00,89.23,89.52,89.23,89.52,51658.0,87.4752,87.7595,87.4752,87.7595,51658.0
2023-11-17 12:20:00,89.51,89.59,89.42,89.59,68173.0,87.7497,87.8281,87.6615,87.8281,68173.0
2023-11-17 12:30:00,89.59,89.59,89.46,89.5,41159.0,87.8281,87.8281,87.7007,87.7399,41159.0
2023-11-17 12:40:00,89.5,89.59,89.47,89.5,85942.0,87.7399,87.8281,87.7105,87.7399,85942.0
2023-11-17 12:50:00,89.5,89.53,89.37,89.37,51384.0,87.7399,87.7693,87.6124,87.6124,51384.0
2023-11-17 13:00:00,89.37,89.44,89.25,89.41,66061.0,87.6124,87.6811,87.4948,87.6517,66061.0
2023-11-17 13:10:00,89.42,89.51,89.39,89.48,64827.0,87.6615,87.7497,87.632,87.7203,64827.0
2023-11-17 13:20:00,89.49,89.58,89.47,89.53,63940.0,87.7301,87.8183,87.7105,87.7693,63940.0
2023-11-17 13:30:00,89.53,89.56,89.39,89.4,47703.0,87.7693,87.7987,87.632,87.6419,47703.0
2023-11-17 13:40:00,89.41,89.47,89.34,89.47,54920.0,87.6517,87.7105,87.583,87.7105,54920.0
2023-11-17 13:50:00,89.46,89.62,89.46,89.46,268957.0,87.7007,87.8575,87.7007,87.7007,268957.0
2023-11-17 14:00:00,89.45,89.5,89.33,89.38,75579.0,87.6909,87.7399,87.5732,87.6222,75579.0
2023-11-17 14:10:00,89.38,89.39,89.28,89.32,49601.0,87.6222,87.632,87.5242,87.5634,49601.0
2023-11-17 14:20:00,89.33,89.33,89.22,89.23,62609.0,87.5732,87.5732,87.4654,87.4752,62609.0
2023-11-17 14:30:00,89.23,89.33,89.18,89.19,92250.0,87.4752,87.5732,87.4262,87.436,92250.0
2023-11-17 14:40:00,89.19,89.34,89.14,89.26,106490.0,87.436,87.583,87.387,87.5046,106490.0
2023-11-17 14:50:00,89.26,89.32,89.14,89.15,76183.0,87.5046,87.5634,87.387,87.3968,76183.0
2023-11-17 15:00:00,89.15,89.19,89.09,89.14,80154.0,87.3968,87.436,87.3379,87.387,80154.0
2023-11-17 15:10:00,89.14,89.27,89.11,89.24,109420.0,87.387,87.5144,87.3576,87.485,109420.0
2023-11-17 15:20:00,89.25,89.31,89.16,89.23,146477.0,87.4948,87.5536,87.4066,87.4752,146477.0
2023-11-17 15:30:00,89.24,89.24,89.09,89.11,136736.0,87.485,87.485,87.3379,87.3576,136736.0
2023-11-17 15:40:00,89.1,89.11,88.96,89.05,191664.0,87.3478,87.3576,87.2105,87.2987,191664.0
2023-11-17 15:50:00,89.05,89.11,88.78,88.84,877188.0,87.2987,87.3576,87.034,87.0929,877188.0
2023-11-20 09:30:00,88.66,88.87,88.46,88.64,233801.0,86.9164,87.1223,86.7203,86.8968,233801.0
2023-11-20 09:40:00,88.63,88.65,88.35,88.65,158471.0,86.887,86.9066,86.6125,86.9066,158471.0
2023-11-20 09:50:00,88.61,88.94,88.61,88.9,125815.0,86.8674,87.1909,86.8674,87.1517,125815.0
2023-11-20 10:00:00,88.92,88.99,88.47,88.48,191307.0,87.1713,87.2399,86.7301,86.7399,191307.0
2023-11-20 10:10:00,88.5,88.69,88.44,88.59,153353.0,86.7596,86.9458,86.7007,86.8478,153353.0
2023-11-20 10:20:00,88.59,88.78,88.53,88.67,96899.0,86.8478,87.034,86.789,86.9262,96899.0
2023-11-20 10:30:00,88.65,88.71,88.54,88.65,104118.0,86.9066,86.9654,86.7988,86.9066,104118.0
2023-11-20 10:40:00,88.65,88.65,88.43,88.52,187643.0,86.9066,86.9066,86.6909,86.7792,187643.0
2023-11-20 10:50:00,88.52,88.69,88.42,88.6,73324.0,86.7792,86.9458,86.6811,86.8576,73324.0
2023-11-20 11:00:00,88.6,88.8,88.59,88.7,62962.0,86.8576,87.0537,86.8478,86.9556,62962.0
2023-11-20 11:10:00,88.7,88.82,88.67,88.8,69546.0,86.9556,87.0733,86.9262,87.0537,69546.0
2023-11-20 11:20:00,88.79,88.82,88.66,88.8,80047.0,87.0438,87.0733,86.9164,87.0537,80047.0
2023-11-20 11:30:00,88.8,88.95,88.6,88.61,120571.0,87.0537,87.2007,86.8576,86.8674,120571.0
2023-11-20 11:40:00,88.59,88.6,88.49,88.51,69102.0,86.8478,86.8576,86.7497,86.7694,69102.0
2023-11-20 11:50:00,88.52,88.57,88.43,88.53,124995.0,86.7792,86.8282,86.6909,86.789,124995.0
2023-11-20 12:00:00,88.53,88.77,88.53,88.67,89306.0,86.789,87.0242,86.789,86.9262,89306.0
2023-11-20 12:10:00,88.67,88.72,88.61,88.63,70654.0,86.9262,86.9752,86.8674,86.887,70654.0
2023-11-20 12:20:00,88.62,88.78,88.62,88.71,56128.0,86.8772,87.034,86.8772,86.9654,56128.0
2023-11-20 12:30:00,88.7,88.72,88.58,88.61,50710.0,86.9556,86.9752,86.838,86.8674,50710.0
2023-11-20 12:40:00,88.61,88.72,88.58,88.67,37425.0,86.8674,86.9752,86.838,86.9262,37425.0
2023-11-20 12:50:00,88.67,88.83,88.63,88.81,49820.0,86.9262,87.0831,86.887,87.0635,49820.0
2023-11-20 13:00:00,88.82,88.97,88.8,88.95,51375.0,87.0733,87.2203,87.0537,87.2007,51375.0
2023-11-20 13:10:00,88.93,89.01,88.88,88.93,60780.0,87.1811,87.2595,87.1321,87.1811,60780.0
2023-11-20 13:20:00,88.93,88.95,88.85,88.87,50415.0,87.1811,87.2007,87.1027,87.1223,50415.0
2023-11-20 13:30:00,88.88,89.09,88.87,89.02,59716.0,87.1321,87.3379,87.1223,87.2693,59716.0
2023-11-20 13:40:00,89.02,89.06,88.99,89.01,51762.0,87.2693,87.3085,87.2399,87.2595,51762.0
2023-11-20 13:50:00,89.02,89.04,88.91,88.98,53738.0,87.2693,87.2889,87.1615,87.2301,53738.0
2023-11-20 14:00:00,88.98,89.23,88.98,89.22,49433.0,87.2301,87.4752,87.2301,87.4654,49433.0
2023-11-20 14:10:00,89.23,89.23,89.09,89.13,59128.0,87.4752,87.4752,87.3379,87.3772,59128.0
2023-11-20 14:20:00,89.14,89.28,89.14,89.14,50187.0,87.387,87.5242,87.387,87.387,50187.0
2023-11-20 14:30:00,89.14,89.3,89.13,89.28,58781.0,87.387,87.5438,87.3772,87.5242,58781.0
2023-11-20 14:40:00,89.29,89.45,89.28,89.42,73708.0,87.534,87.6909,87.5242,87.6615,73708.0
2023-11-20 14:50:00,89.43,89.51,89.37,89.49,66823.0,87.6713,87.7497,87.6124,87.7301,66823.0
2023-11-20 15:00:00,89.49,89.61,89.48,89.59,71036.0,87.7301,87.8477,87.7203,87.8281,71036.0
2023-11-20 15:10:00,89.59,89.62,89.52,89.58,100163.0,87.8281,87.8575,87.7595,87.8183,100163.0
2023-11-20 15:20:00,89.58,89.74,89.56,89.73,139091.0,87.8183,87.9752,87.7987,87.9654,139091.0
2023-11-20 15:30:00,89.73,89.8,89.65,89.78,122643.0,87.9654,88.034,87.8869,88.0144,122643.0
2023-11-20 15:40:00,89.78,89.78,89.54,89.57,179476.0,88.0144,88.0144,87.7791,87.8085,179476.0
2023-11-20 15:50:00,89.56,89.56,89.39,89.55,716504.0,87.7987,87.7987,87.632,87.7889,716504.0
2023-11-21 09:30:00,89.78,90.0,88.56,89.03,225128.0,88.0144,88.2301,86.8184,87.2791,225128.0
2023-11-21 09:40:00,89.04,89.06,88.85,88.9,71268.0,87.2889,87.3085,87.1027,87.1517,71268.0
2023-11-21 09:50:00,88.9,89.0,88.68,88.93,116947.0,87.1517,87.2497,86.936,87.1811,116947.0
2023-11-21 10:00:00,88.93,89.0,88.75,88.77,124216.0,87.1811,87.2497,87.0046,87.0242,124216.0
2023-11-21 10:10:00,88.76,88.79,88.53,88.57,82289.0,87.0144,87.0438,86.789,86.8282,82289.0
2023-11-21 10:20:00,88.55,88.63,88.46,88.47,101486.0,86.8086,86.887,86.7203,86.7301,101486.0
2023-11-21 10:30:00,88.46,88.83,88.44,88.79,81989.0,86.7203,87.0831,86.7007,87.0438,81989.0
2023-11-21 10:40:00,88.8,88.96,88.72,88.94,65391.0,87.0537,87.2105,86.9752,87.1909,65391.0
2023-11-21 10:50:00,88.95,89.09,88.94,88.99,104793.0,87.2007,87.3379,87.1909,87.2399,104793.0
2023-11-21 11:00:00,89.0,89.2,88.98,89.14,66474.0,87.2497,87.4458,87.2301,87.387,66474.0
2023-11-21 11:10:00,89.14,89.24,89.04,89.04,60143.0,87.387,87.485,87.2889,87.2889,60143.0
2023-11-21 11:20:00,89.04,89.21,89.01,89.19,94581.0,87.2889,87.4556,87.2595,87.436,94581.0
2023-11-21 11:30:00,89.19,89.24,89.09,89.14,42927.0,87.436,87.485,87.3379,87.387,42927.0
2023-11-21 11:40:00,89.14,89.3,89.08,89.3,54614.0,87.387,87.5438,87.3281,87.5438,54614.0
2023-11-21 11:50:00,89.28,89.33,89.22,89.23,50755.0,87.5242,87.5732,87.4654,87.4752,50755.0
2023-11-21 12:00:00,89.24,89.41,89.23,89.38,40097.0,87.485,87.6517,87.4752,87.6222,40097.0
2023-11-21 12:10:00,89.38,89.44,89.31,89.34,49829.0,87.6222,87.6811,87.5536,87.583,49829.0
2023-11-21 12:20:00,89.35,89.4,89.24,89.29,51211.0,87.5928,87.6419,87.485,87.534,51211.0
2023-11-21 12:30:00,89.29,89.3,89.16,89.2,51242.0,87.534,87.5438,87.4066,87.4458,51242.0
2023-11-21 12:40:00,89.2,89.26,89.14,89.15,35986.0,87.4458,87.5046,87.387,87.3968,35986.0
2023-11-21 12:50:00,89.16,89.24,89.13,89.19,39393.0,87.4066,87.485,87.3772,87.436,39393.0
2023-11-21 13:00:00,89.19,89.25,89.13,89.22,52562.0,87.436,87.4948,87.3772,87.4654,52562.0
2023-11-21 13:10:00,89.21,89.22,89.13,89.2,36151.0,87.4556,87.4654,87.3772,87.4458,36151.0
2023-11-21 13:20:00,89.2,89.21,89.12,89.21,32078.0,87.4458,87.4556,87.3674,87.4556,32078.0
2023-11-21 13:30:00,89.22,89.42,89.21,89.42,49054.0,87.4654,87.6615,87.4556,87.6615,49054.0
2023-11-21 13:40:00,89.41,89.43,89.37,89.42,51316.0,87.6517,87.6713,87.6124,87.6615,51316.0
2023-11-21 13:50:00,89.43,89.48,89.4,89.43,45708.0,87.6713,87.7203,87.6419,87.6713,45708.0
2023-11-21 14:00:00,89.42,89.43,89.29,89.3,57801.0,87.6615,87.6713,87.534,87.5438,57801.0
2023-11-21 14:10:00,89.3,89.45,89.26,89.41,72403.0,87.5438,87.6909,87.5046,87.6517,72403.0
2023-11-21 14:20:00,89.41,89.43,89.3,89.34,49140.0,87.6517,87.6713,87.5438,87.583,49140.0
2023-11-21 14:30:00,89.33,89.35,89.17,89.22,61129.0,87.5732,87.5928,87.4164,87.4654,61129.0
2023-11-21 14:40:00,89.22,89.23,89.16,89.22,48938.0,87.4654,87.4752,87.4066,87.4654,48938.0
2023-11-21 14:50:00,89.22,89.27,89.14,89.25,58230.0,87.4654,87.5144,87.387,87.4948,58230.0
2023-11-21 15:00:00,89.25,89.26,89.08,89.11,79774.0,87.4948,87.5046,87.3281,87.3576,79774.0
2023-11-21 15:10:00,89.11,89.18,89.09,89.09,77243.0,87.3576,87.4262,87.3379,87.3379,77243.0
2023-11-21 15:20:00,89.09,89.18,89.08,89.15,85405.0,87.3379,87.4262,87.3281,87.3968,85405.0
2023-11-21 15:30:00,89.16,89.2,89.05,89.17,118992.0,87.4066,87.4458,87.2987,87.4164,118992.0
2023-11-21 15:40:00,89.17,89.19,89.12,89.14,147995.0,87.4164,87.436,87.3674,87.387,147995.0
2023-11-21 15:50:00,89.14,89.23,89.06,89.07,497193.0,87.387,87.4752,87.3085,87.3183,497193.0
2023-11-22 09:30:00,89.67,89.71,89.23,89.46,189038.0,87.9065,87.9458,87.4752,87.7007,189038.0
2023-11-22 09:40:00,89.45,89.55,89.22,89.45,121200.0,87.6909,87.7889,87.4654,87.6909,121200.0
2023-11-22 09:50:00,89.45,89.89,89.37,89.79,78415.0,87.6909,88.1222,87.6124,88.0242,78415.0
2023-11-22 10:00:00,89.79,89.92,89.69,89.74,85147.0,88.0242,88.1516,87.9261,87.9752,85147.0
2023-11-22 10:10:00,89.75,89.86,89.69,89.75,60948.0,87.985,88.0928,87.9261,87.985,60948.0
2023-11-22 10:20:00,89.75,89.85,89.56,89.84,68363.0,87.985,88.083,87.7987,88.0732,68363.0
2023-11-22 10:30:00,89.84,90.0,89.84,89.97,87195.0,88.0732,88.2301,88.0732,88.2006,87195.0
2023-11-22 10:40:00,89.97,90.13,89.94,90.04,125457.0,88.2006,88.3575,88.1712,88.2693,125457.0
2023-11-22 10:50:00,90.03,90.08,89.79,89.79,58586.0,88.2595,88.3085,88.0242,88.0242,58586.0
2023-11-22 11:00:00,89.8,90.08,89.8,90.01,63982.0,88.034,88.3085,88.034,88.2399,63982.0
2023-11-22 11:10:00,90.02,90.13,89.97,90.05,67605.0,88.2497,88.3575,88.2006,88.2791,67605.0
2023-11-22 11:20:00,90.04,90.07,89.95,90.03,53900.0,88.2693,88.2987,88.181,88.2595,53900.0
2023-11-22 11:30:00,90.03,90.12,90.0,90.01,70761.0,88.2595,88.3477,88.2301,88.2399,70761.0
2023-11-22 11:40:00,90.01,90.12,89.98,90.1,38410.0,88.2399,88.3477,88.2104,88.3281,38410.0
2023-11-22 11:50:00,90.11,90.23,90.08,90.22,49128.0,88.3379,88.4555,88.3085,88.4457,49128.0
2023-11-22 12:00:00,90.23,90.3,90.14,90.27,67636.0,88.4555,88.5242,88.3673,88.4947,67636.0
2023-11-22 12:10:00,90.28,90.29,90.03,90.06,81137.0,88.5045,88.5143,88.2595,88.2889,81137.0
2023-11-22 12:20:00,90.07,90.16,90.02,90.02,50320.0,88.2987,88.3869,88.2497,88.2497,50320.0
2023-11-22 12:30:00,90.02,90.03,89.92,89.97,37763.0,88.2497,88.2595,88.1516,88.2006,37763.0
2023-11-22 12:40:00,89.97,89.98,89.88,89.89,53595.0,88.2006,88.2104,88.1124,88.1222,53595.0
2023-11-22 12:50:00,89.89,89.99,89.86,89.99,27916.0,88.1222,88.2202,88.0928,88.2202,27916.0
2023-11-22 13:00:00,89.98,90.01,89.91,89.97,53391.0,88.2104,88.2399,88.1418,88.2006,53391.0
2023-11-22 13:10:00,89.97,90.01,89.92,89.94,28400.0,88.2006,88.2399,88.1516,88.1712,28400.0
2023-11-22 13:20:00,89.94,89.99,89.9,89.98,33258.0,88.1712,88.2202,88.132,88.2104,33258.0
2023-11-22 13:30:00,89.99,90.08,89.98,90.05,48375.0,88.2202,88.3085,88.2104,88.2791,48375.0
2023-11-22 13:40:00,90.04,90.08,90.01,90.03,48383.0,88.2693,88.3085,88.2399,88.2595,48383.0
2023-11-22 13:50:00,90.05,90.23,90.03,90.14,66235.0,88.2791,88.4555,88.2595,88.3673,66235.0
2023-11-22 14:00:00,90.14,90.22,90.1,90.2,51606.0,88.3673,88.4457,88.3281,88.4261,51606.0
2023-11-22 14:10:00,90.21,90.26,90.13,90.26,66362.0,88.4359,88.4849,88.3575,88.4849,66362.0
2023-11-22 14:20:00,90.26,90.3,90.18,90.3,82092.0,88.4849,88.5242,88.4065,88.5242,82092.0
2023-11-22 14:30:00,90.3,90.3,90.15,90.21,107836.0,88.5242,88.5242,88.3771,88.4359,107836.0
2023-11-22 14:40:00,90.2,90.3,90.16,90.29,71349.0,88.4261,88.5242,88.3869,88.5143,71349.0
2023-11-22 14:50:00,90.3,90.39,90.28,90.37,78348.0,88.5242,88.6124,88.5045,88.5928,78348.0
2023-11-22 15:00:00,90.37,90.38,90.3,90.35,79531.0,88.5928,88.6026,88.5242,88.5732,79531.0
2023-11-22 15:10:00,90.35,90.4,90.32,90.33,72507.0,88.5732,88.6222,88.5438,88.5536,72507.0
2023-11-22 15:20:00,90.32,90.4,90.32,90.37,83804.0,88.5438,88.6222,88.5438,88.5928,83804.0
2023-11-22 15:30:00,90.37,90.37,90.16,90.2,90005.0,88.5928,88.5928,88.3869,88.4261,90005.0
2023-11-22 15:40:00,90.2,90.21,90.05,90.09,125604.0,88.4261,88.4359,88.2791,88.3183,125604.0
2023-11-22 15:50:00,90.08,90.12,89.92,89.94,500079.0,88.3085,88.3477,88.1516,88.1712,500079.0
2023-11-24 09:30:00,90.36,90.61,90.01,90.04,212197.0,88.583,88.8281,88.2399,88.2693,212197.0
2023-11-24 09:40:00,90.06,90.13,89.82,89.95,72866.0,88.2889,88.3575,88.0536,88.181,72866.0
2023-11-24 09:50:00,89.94,90.02,89.88,89.96,53183.0,88.1712,88.2497,88.1124,88.1908,53183.0
2023-11-24 10:00:00,89.97,90.04,89.76,89.82,50774.0,88.2006,88.2693,87.9948,88.0536,50774.0
2023-11-24 10:10:00,89.83,89.83,89.65,89.68,43744.0,88.0634,88.0634,87.8869,87.9163,43744.0
2023-11-24 10:20:00,89.67,89.77,89.55,89.61,53391.0,87.9065,88.0046,87.7889,87.8477,53391.0
2023-11-24 10:30:00,89.61,89.72,89.61,89.65,39916.0,87.8477,87.9556,87.8477,87.8869,39916.0
2023-11-24 10:40:00,89.65,89.77,89.62,89.67,53568.0,87.8869,88.0046,87.8575,87.9065,53568.0
2023-11-24 10:50:00,89.67,89.75,89.65,89.7,54347.0,87.9065,87.985,87.8869,87.936,54347.0
2023-11-24 11:00:00,89.71,89.79,89.66,89.77,42174.0,87.9458,88.0242,87.8967,88.0046,42174.0
2023-11-24 11:10:00,89.76,89.89,89.76,89.89,46577.0,87.9948,88.1222,87.9948,88.1222,46577.0
2023-11-24 11:20:00,89.89,89.92,89.77,89.84,51686.0,88.1222,88.1516,88.0046,88.0732,51686.0
2023-11-24 11:30:00,89.82,89.89,89.79,89.81,51960.0,88.0536,88.1222,88.0242,88.0438,51960.0
2023-11-24 11:40:00,89.81,89.83,89.69,89.7,31817.0,88.0438,88.0634,87.9261,87.936,31817.0
2023-11-24 11:50:00,89.71,89.71,89.61,89.65,51610.0,87.9458,87.9458,87.8477,87.8869,51610.0
2023-11-24 12:00:00,89.64,89.72,89.62,89.7,34428.0,87.8771,87.9556,87.8575,87.936,34428.0
2023-11-24 12:10:00,89.69,89.72,89.61,89.64,32004.0,87.9261,87.9556,87.8477,87.8771,32004.0
2023-11-24 12:20:00,89.63,89.65,89.57,89.61,54436.0,87.8673,87.8869,87.8085,87.8477,54436.0
2023-11-24 12:30:00,89.58,89.63,89.55,89.63,36558.0,87.8183,87.8673,87.7889,87.8673,36558.0
2023-11-24 12:40:00,89.63,89.8,89.62,89.66,49356.0,87.8673,88.034,87.8575,87.8967,49356.0
2023-11-24 12:50:00,89.65,89.98,89.64,89.95,202337.0,87.8869,88.2104,87.8771,88.181,202337.0
2023-11-27 09:30:00,89.71,89.86,89.41,89.58,196263.0,87.9458,88.0928,87.6517,87.8183,196263.0
2023-11-27 09:40:00,89.59,89.91,89.53,89.63,163491.0,87.8281,88.1418,87.7693,87.8673,163491.0
2023-11-27 09:50:00,89.64,89.65,89.35,89.45,57681.0,87.8771,87.8869,87.5928,87.6909,57681.0
2023-11-27 10:00:00,89.45,89.56,89.37,89.51,99886.0,87.6909,87.7987,87.6124,87.7497,99886.0
2023-11-27 10:10:00,89.53,89.56,89.24,89.24,88898.0,87.7693,87.7987,87.485,87.485,88898.0
2023-11-27 10:20:00,89.25,89.29,89.08,89.19,71966.0,87.4948,87.534,87.3281,87.436,71966.0
2023-11-27 10:30:00,89.19,89.39,89.19,89.39,75514.0,87.436,87.632,87.436,87.632,75514.0
2023-11-27 10:40:00,89.39,89.46,89.31,89.46,64119.0,87.632,87.7007,87.5536,87.7007,64119.0
2023-11-27 10:50:00,89.46,89.55,89.42,89.44,86433.0,87.7007,87.7889,87.6615,87.6811,86433.0
2023-11-27 11:00:00,89.43,89.48,89.36,89.4,63402.0,87.6713,87.7203,87.6026,87.6419,63402.0
2023-11-27 11:10:00,89.42,89.43,89.27,89.34,57626.0,87.6615,87.6713,87.5144,87.583,57626.0
2023-11-27 11:20:00,89.32,89.46,89.29,89.45,53812.0,87.5634,87.7007,87.534,87.6909,53812.0
2023-11-27 11:30:00,89.45,89.58,89.41,89.5,72523.0,87.6909,87.8183,87.6517,87.7399,72523.0
2023-11-27 11:40:00,89.51,89.59,89.46,89.51,47535.0,87.7497,87.8281,87.7007,87.7497,47535.0
2023-11-27 11:50:00,89.52,89.58,89.39,89.4,31051.0,87.7595,87.8183,87.632,87.6419,31051.0
2023-11-27 12:00:00,89.4,89.43,89.35,89.4,36860.0,87.6419,87.6713,87.5928,87.6419,36860.0
2023-11-27 12:10:00,89.4,89.45,89.33,89.34,38319.0,87.6419,87.6909,87.5732,87.583,38319.0
2023-11-27 12:20:00,89.34,89.35,89.25,89.28,37422.0,87.583,87.5928,87.4948,87.5242,37422.0
2023-11-27 12:30:00,89.28,89.39,89.26,89.32,44228.0,87.5242,87.632,87.5046,87.5634,44228.0
2023-11-27 12:40:00,89.32,89.43,89.31,89.42,38525.0,87.5634,87.6713,87.5536,87.6615,38525.0
2023-11-27 12:50:00,89.41,89.52,89.36,89.49,49219.0,87.6517,87.7595,87.6026,87.7301,49219.0
2023-11-27 13:00:00,89.48,89.49,89.35,89.41,70284.0,87.7203,87.7301,87.5928,87.6517,70284.0
2023-11-27 13:10:00,89.41,89.52,89.4,89.41,42427.0,87.6517,87.7595,87.6419,87.6517,42427.0
2023-11-27 13:20:00,89.4,89.45,89.34,89.45,52062.0,87.6419,87.6909,87.583,87.6909,52062.0
2023-11-27 13:30:00,89.44,89.48,89.41,89.46,42960.0,87.6811,87.7203,87.6517,87.7007,42960.0
2023-11-27 13:40:00,89.46,89.47,89.41,89.47,32111.0,87.7007,87.7105,87.6517,87.7105,32111.0
2023-11-27 13:50:00,89.46,89.46,89.32,89.34,57387.0,87.7007,87.7007,87.5634,87.583,57387.0
2023-11-27 14:00:00,89.34,89.36,89.27,89.3,47514.0,87.583,87.6026,87.5144,87.5438,47514.0
2023-11-27 14:10:00,89.33,89.4,89.32,89.34,33861.0,87.5732,87.6419,87.5634,87.583,33861.0
2023-11-27 14:20:00,89.34,89.38,89.31,89.34,50193.0,87.583,87.6222,87.5536,87.583,50193.0
2023-11-27 14:30:00,89.34,89.43,89.34,89.35,44528.0,87.583,87.6713,87.583,87.5928,44528.0
2023-11-27 14:40:00,89.34,89.36,89.2,89.25,52739.0,87.583,87.6026,87.4458,87.4948,52739.0
2023-11-27 14:50:00,89.23,89.29,89.2,89.27,36610.0,87.4752,87.534,87.4458,87.5144,36610.0
2023-11-27 15:00:00,89.28,89.31,89.19,89.19,57598.0,87.5242,87.5536,87.436,87.436,57598.0
2023-11-27 15:10:00,89.2,89.29,89.15,89.29,47343.0,87.4458,87.534,87.3968,87.534,47343.0
2023-11-27 15:20:00,89.3,89.31,89.18,89.22,87017.0,87.5438,87.5536,87.4262,87.4654,87017.0
2023-11-27 15:30:00,89.23,89.34,89.18,89.19,92487.0,87.4752,87.583,87.4262,87.436,92487.0
2023-11-27 15:40:00,89.19,89.24,89.1,89.1,131271.0,87.436,87.485,87.3478,87.3478,131271.0
2023-11-27 15:50:00,89.09,89.16,89.0,89.09,531712.0,87.3379,87.4066,87.2497,87.3379,531712.0
2023-11-28 09:30:00,88.91,89.48,88.75,88.99,159275.0,87.1615,87.7203,87.0046,87.2399,159275.0
2023-11-28 09:40:00,89.0,89.14,88.92,89.01,40812.0,87.2497,87.387,87.1713,87.2595,40812.0
2023-11-28 09:50:00,88.99,89.07,88.85,89.0,41928.0,87.2399,87.3183,87.1027,87.2497,41928.0
2023-11-28 10:00:00,89.0,89.15,88.97,89.12,76642.0,87.2497,87.3968,87.2203,87.3674,76642.0
2023-11-28 10:10:00,89.12,89.36,89.12,89.35,63653.0,87.3674,87.6026,87.3674,87.5928,63653.0
2023-11-28 10:20:00,89.36,89.39,89.22,89.25,47875.0,87.6026,87.632,87.4654,87.4948,47875.0
2023-11-28 10:30:00,89.24,89.32,89.19,89.26,42104.0,87.485,87.5634,87.436,87.5046,42104.0
2023-11-28 10:40:00,89.28,89.38,89.2,89.22,48582.0,87.5242,87.6222,87.4458,87.4654,48582.0
2023-11-28 10:50:00,89.22,89.28,89.14,89.26,65468.0,87.4654,87.5242,87.387,87.5046,65468.0
2023-11-28 11:00:00,89.24,89.24,89.12,89.12,34181.0,87.485,87.485,87.3674,87.3674,34181.0
2023-11-28 11:10:00,89.13,89.26,89.12,89.25,28257.0,87.3772,87.5046,87.3674,87.4948,28257.0
2023-11-28 11:20:00,89.23,89.34,89.23,89.29,41800.0,87.4752,87.583,87.4752,87.534,41800.0
2023-11-28 11:30:00,89.3,89.45,89.3,89.42,28907.0,87.5438,87.6909,87.5438,87.6615,28907.0
2023-11-28 11:40:00,89.41,89.48,89.39,89.43,34102.0,87.6517,87.7203,87.632,87.6713,34102.0
2023-11-28 11:50:00,89.43,89.45,89.34,89.37,37574.0,87.6713,87.6909,87.583,87.6124,37574.0
2023-11-28 12:00:00,89.37,89.4,89.27,89.38,28152.0,87.6124,87.6419,87.5144,87.6222,28152.0
2023-11-28 12:10:00,89.37,89.44,89.34,89.34,34435.0,87.6124,87.6811,87.583,87.583,34435.0
2023-11-28 12:20:00,89.35,89.4,89.29,89.36,30803.0,87.5928,87.6419,87.534,87.6026,30803.0
2023-11-28 12:30:00,89.35,89.35,89.14,89.15,38025.0,87.5928,87.5928,87.387,87.3968,38025.0
2023-11-28 12:40:00,89.16,89.2,89.13,89.16,25076.0,87.4066,87.4458,87.3772,87.4066,25076.0
2023-11-28 12:50:00,89.16,89.19,89.07,89.18,24456.0,87.4066,87.436,87.3183,87.4262,24456.0
2023-11-28 13:00:00,89.16,89.19,88.98,89.05,45465.0,87.4066,87.436,87.2301,87.2987,45465.0
2023-11-28 13:10:00,89.04,89.07,88.98,89.06,32349.0,87.2889,87.3183,87.2301,87.3085,32349.0
2023-11-28 13:20:00,89.06,89.12,89.01,89.11,37204.0,87.3085,87.3674,87.2595,87.3576,37204.0
2023-11-28 13:30:00,89.12,89.12,89.05,89.08,31378.0,87.3674,87.3674,87.2987,87.3281,31378.0
2023-11-28 13:40:00,89.07,89.18,89.06,89.14,39215.0,87.3183,87.4262,87.3085,87.387,39215.0
2023-11-28 13:50:00,89.14,89.16,88.98,88.99,28209.0,87.387,87.4066,87.2301,87.2399,28209.0
2023-11-28 14:00:00,88.98,89.02,88.92,88.99,48426.0,87.2301,87.2693,87.1713,87.2399,48426.0
2023-11-28 14:10:00,88.99,89.07,88.98,89.03,41370.0,87.2399,87.3183,87.2301,87.2791,41370.0
2023-11-28 14:20:00,89.04,89.07,89.01,89.04,39417.0,87.2889,87.3183,87.2595,87.2889,39417.0
2023-11-28 14:30:00,89.04,89.18,89.0,89.12,45479.0,87.2889,87.4262,87.2497,87.3674,45479.0
2023-11-28 14:40:00,89.13,89.16,89.1,89.14,37755.0,87.3772,87.4066,87.3478,87.387,37755.0
2023-11-28 14:50:00,89.14,89.19,89.12,89.15,38371.0,87.387,87.436,87.3674,87.3968,38371.0
2023-11-28 15:00:00,89.15,89.18,89.08,89.12,44688.0,87.3968,87.4262,87.3281,87.3674,44688.0
2023-11-28 15:10:00,89.13,89.16,89.03,89.09,48537.0,87.3772,87.4066,87.2791,87.3379,48537.0
2023-11-28 15:20:00,89.09,89.15,88.97,89.15,60878.0,87.3379,87.3968,87.2203,87.3968,60878.0
2023-11-28 15:30:00,89.14,89.15,89.01,89.06,86765.0,87.387,87.3968,87.2595,87.3085,86765.0
2023-11-28 15:40:00,89.05,89.12,89.01,89.12,94066.0,87.2987,87.3674,87.2595,87.3674,94066.0
2023-11-28 15:50:00,89.12,89.16,89.0,89.14,412303.0,87.3674,87.4066,87.2497,87.387,412303.0
2023-11-29 09:30:00,89.44,89.6,88.89,88.95,117772.0,87.6811,87.8379,87.1419,87.2007,117772.0
2023-11-29 09:40:00,88.97,89.32,88.94,89.27,54502.0,87.2203,87.5634,87.1909,87.5144,54502.0
2023-11-29 09:50:00,89.28,89.28,89.0,89.02,40921.0,87.5242,87.5242,87.2497,87.2693,40921.0
2023-11-29 10:00:00,89.02,89.13,88.98,89.03,66062.0,87.2693,87.3772,87.2301,87.2791,66062.0
2023-11-29 10:10:00,89.06,89.07,88.86,88.91,70720.0,87.3085,87.3183,87.1125,87.1615,70720.0
2023-11-29 10:20:00,88.91,88.94,88.78,88.81,71388.0,87.1615,87.1909,87.034,87.0635,71388.0
2023-11-29 10:30:00,88.83,88.88,88.69,88.77,63936.0,87.0831,87.1321,86.9458,87.0242,63936.0
2023-11-29 10:40:00,88.76,88.8,88.67,88.67,42933.0,87.0144,87.0537,86.9262,86.9262,42933.0
2023-11-29 10:50:00,88.69,88.74,88.48,88.49,57419.0,86.9458,86.9948,86.7399,86.7497,57419.0
2023-11-29 11:00:00,88.49,88.54,88.33,88.33,62600.0,86.7497,86.7988,86.5929,86.5929,62600.0
2023-11-29 11:10:00,88.33,88.34,88.2,88.23,62895.0,86.5929,86.6027,86.4655,86.4949,62895.0
2023-11-29 11:20:00,88.24,88.43,88.23,88.41,43461.0,86.5047,86.6909,86.4949,86.6713,43461.0
2023-11-29 11:30:00,88.42,88.49,88.37,88.48,47241.0,86.6811,86.7497,86.6321,86.7399,47241.0
2023-11-29 11:40:00,88.49,88.52,88.39,88.42,36002.0,86.7497,86.7792,86.6517,86.6811,36002.0
2023-11-29 11:50:00,88.43,88.59,88.39,88.59,38431.0,86.6909,86.8478,86.6517,86.8478,38431.0
2023-11-29 12:00:00,88.61,88.81,88.59,88.76,51474.0,86.8674,87.0635,86.8478,87.0144,51474.0
2023-11-29 12:10:00,88.76,88.83,88.7,88.78,52461.0,87.0144,87.0831,86.9556,87.034,52461.0
2023-11-29 12:20:00,88.77,88.78,88.67,88.72,42264.0,87.0242,87.034,86.9262,86.9752,42264.0
2023-11-29 12:30:00,88.72,88.75,88.61,88.62,27129.0,86.9752,87.0046,86.8674,86.8772,27129.0
2023-11-29 12:40:00,88.63,88.64,88.55,88.58,22579.0,86.887,86.8968,86.8086,86.838,22579.0
2023-11-29 12:50:00,88.57,88.62,88.53,88.58,26730.0,86.8282,86.8772,86.789,86.838,26730.0
2023-11-29 13:00:00,88.58,88.59,88.5,88.53,27237.0,86.838,86.8478,86.7596,86.789,27237.0
2023-11-29 13:10:00,88.53,88.54,88.45,88.49,32327.0,86.789,86.7988,86.7105,86.7497,32327.0
2023-11-29 13:20:00,88.49,88.59,88.48,88.55,33424.0,86.7497,86.8478,86.7399,86.8086,33424.0
2023-11-29 13:30:00,88.57,88.59,88.48,88.59,32277.0,86.8282,86.8478,86.7399,86.8478,32277.0
2023-11-29 13:40:00,88.6,88.69,88.56,88.67,45954.0,86.8576,86.9458,86.8184,86.9262,45954.0
2023-11-29 13:50:00,88.66,88.69,88.52,88.53,38188.0,86.9164,86.9458,86.7792,86.789,38188.0
2023-11-29 14:00:00,88.52,88.56,88.46,88.47,44597.0,86.7792,86.8184,86.7203,86.7301,44597.0
2023-11-29 14:10:00,88.48,88.48,88.31,88.32,72282.0,86.7399,86.7399,86.5733,86.5831,72282.0
2023-11-29 14:20:00,88.33,88.47,88.32,88.33,46427.0,86.5929,86.7301,86.5831,86.5929,46427.0
2023-11-29 14:30:00,88.33,88.33,88.2,88.21,65633.0,86.5929,86.5929,86.4655,86.4753,65633.0
2023-11-29 14:40:00,88.22,88.24,88.14,88.19,48939.0,86.4851,86.5047,86.4066,86.4556,48939.0
2023-11-29 14:50:00,88.18,88.19,88.06,88.15,98658.0,86.4458,86.4556,86.3282,86.4164,98658.0
2023-11-29 15:00:00,88.15,88.23,88.04,88.08,304029.0,86.4164,86.4949,86.3086,86.3478,304029.0
2023-11-29 15:10:00,88.07,88.09,87.96,87.98,117981.0,86.338,86.3576,86.2302,86.2498,117981.0
2023-11-29 15:20:00,87.98,88.04,87.96,88.02,127821.0,86.2498,86.3086,86.2302,86.289,127821.0
2023-11-29 15:30:00,88.02,88.02,87.88,87.89,170348.0,86.289,86.289,86.1517,86.1615,170348.0
2023-11-29 15:40:00,87.89,88.03,87.85,88.02,174488.0,86.1615,86.2988,86.1223,86.289,174488.0
2023-11-29 15:50:00,88.02,88.17,87.94,88.17,466615.0,86.289,86.436,86.2106,86.436,466615.0
2023-11-30 09:30:00,88.37,88.57,88.2,88.36,126367.0,86.6321,86.8282,86.4655,86.6223,126367.0
2023-11-30 09:40:00,88.36,88.57,88.1,88.24,70961.0,86.6223,86.8282,86.3674,86.5047,70961.0
2023-11-30 09:50:00,88.23,88.66,88.23,88.58,77700.0,86.4949,86.9164,86.4949,86.838,77700.0
2023-11-30 10:00:00,88.6,88.65,88.15,88.15,82950.0,86.8576,86.9066,86.4164,86.4164,82950.0
2023-11-30 10:10:00,88.14,88.25,88.03,88.03,81976.0,86.4066,86.5145,86.2988,86.2988,81976.0
2023-11-30 10:20:00,88.02,88.11,87.95,88.0,51328.0,86.289,86.3772,86.2204,86.2694,51328.0
2023-11-30 10:30:00,88.0,88.13,87.93,87.95,41321.0,86.2694,86.3968,86.2008,86.2204,41321.0
2023-11-30 10:40:00,87.96,88.05,87.83,88.03,123195.0,86.2302,86.3184,86.1027,86.2988,123195.0
2023-11-30 10:50:00,88.03,88.07,87.92,87.96,60949.0,86.2988,86.338,86.191,86.2302,60949.0
2023-11-30 11:00:00,87.96,88.02,87.88,87.95,56793.0,86.2302,86.289,86.1517,86.2204,56793.0
2023-11-30 11:10:00,87.97,88.06,87.97,88.01,43893.0,86.24,86.3282,86.24,86.2792,43893.0
2023-11-30 11:20:00,88.02,88.17,87.98,88.12,47501.0,86.289,86.436,86.2498,86.387,47501.0
2023-11-30 11:30:00,88.12,88.16,87.96,87.98,70842.0,86.387,86.4262,86.2302,86.2498,70842.0
2023-11-30 11:40:00,87.99,88.09,87.98,88.09,36147.0,86.2596,86.3576,86.2498,86.3576,36147.0
2023-11-30 11:50:00,88.09,88.12,88.04,88.05,38725.0,86.3576,86.387,86.3086,86.3184,38725.0
2023-11-30 12:00:00,88.06,88.13,88.04,88.07,52255.0,86.3282,86.3968,86.3086,86.338,52255.0
2023-11-30 12:10:00,88.08,88.14,87.85,87.88,37968.0,86.3478,86.4066,86.1223,86.1517,37968.0
2023-11-30 12:20:00,87.88,87.89,87.78,87.79,34853.0,86.1517,86.1615,86.0537,86.0635,34853.0
2023-11-30 12:30:00,87.8,87.92,87.8,87.86,42602.0,86.0733,86.191,86.0733,86.1321,42602.0
2023-11-30 12:40:00,87.84,88.0,87.8,87.98,36124.0,86.1125,86.2694,86.0733,86.2498,36124.0
2023-11-30 12:50:00,87.98,88.02,87.84,87.9,39384.0,86.2498,86.289,86.1125,86.1714,39384.0
2023-11-30 13:00:00,87.9,87.9,87.79,87.83,40533.0,86.1714,86.1714,86.0635,86.1027,40533.0
2023-11-30 13:10:00,87.83,87.9,87.82,87.83,42063.0,86.1027,86.1714,86.0929,86.1027,42063.0
2023-11-30 13:20:00,87.82,87.91,87.81,87.86,39867.0,86.0929,86.1812,86.0831,86.1321,39867.0
2023-11-30 13:30:00,87.86,88.0,87.85,87.99,45800.0,86.1321,86.2694,86.1223,86.2596,45800.0
2023-11-30 13:40:00,88.0,88.01,87.84,87.84,44642.0,86.2694,86.2792,86.1125,86.1125,44642.0
2023-11-30 13:50:00,87.85,88.01,87.83,88.0,50413.0,86.1223,86.2792,86.1027,86.2694,50413.0
2023-11-30 14:00:00,88.0,88.02,87.96,88.0,54727.0,86.2694,86.289,86.2302,86.2694,54727.0
2023-11-30 14:10:00,88.0,88.13,87.98,88.03,115402.0,86.2694,86.3968,86.2498,86.2988,115402.0
2023-11-30 14:20:00,88.02,88.05,87.93,88.02,107507.0,86.289,86.3184,86.2008,86.289,107507.0
2023-11-30 14:30:00,88.01,88.05,87.96,88.02,169875.0,86.2792,86.3184,86.2302,86.289,169875.0
2023-11-30 14:40:00,88.02,88.22,88.02,88.2,245724.0,86.289,86.4851,86.289,86.4655,245724.0
2023-11-30 14:50:00,88.21,88.31,88.21,88.24,284148.0,86.4753,86.5733,86.4753,86.5047,284148.0
2023-11-30 15:00:00,88.23,88.25,88.12,88.2,301454.0,86.4949,86.5145,86.387,86.4655,301454.0
2023-11-30 15:10:00,88.2,88.23,88.09,88.16,160019.0,86.4655,86.4949,86.3576,86.4262,160019.0
2023-11-30 15:20:00,88.16,88.17,88.0,88.03,65982.0,86.4262,86.436,86.2694,86.2988,65982.0
2023-11-30 15:30:00,88.04,88.07,87.97,88.03,136762.0,86.3086,86.338,86.24,86.2988,136762.0
2023-11-30 15:40:00,88.03,88.18,88.02,88.07,168044.0,86.2988,86.4458,86.289,86.338,168044.0
2023-11-30 15:50:00,88.07,88.26,88.06,88.12,1300006.0,86.338,86.5243,86.3282,86.387,1300006.0
2023-12-01 09:30:00,88.31,88.49,87.92,88.14,119906.0,86.5733,86.7497,86.191,86.4066,119906.0
2023-12-01 09:40:00,88.14,88.29,88.02,88.23,58847.0,86.4066,86.5537,86.289,86.4949,58847.0
2023-12-01 09:50:00,88.23,88.36,88.13,88.35,55298.0,86.4949,86.6223,86.3968,86.6125,55298.0
2023-12-01 10:00:00,88.36,88.56,88.32,88.54,69090.0,86.6223,86.8184,86.5831,86.7988,69090.0
2023-12-01 10:10:00,88.55,88.62,88.34,88.37,70736.0,86.8086,86.8772,86.6027,86.6321,70736.0
2023-12-01 10:20:00,88.38,88.54,88.38,88.48,63114.0,86.6419,86.7988,86.6419,86.7399,63114.0
2023-12-01 10:30:00,88.47,88.64,88.39,88.57,67559.0,86.7301,86.8968,86.6517,86.8282,67559.0
2023-12-01 10:40:00,88.56,88.59,88.46,88.53,60495.0,86.8184,86.8478,86.7203,86.789,60495.0
2023-12-01 10:50:00,88.53,88.55,88.33,88.37,48583.0,86.789,86.8086,86.5929,86.6321,48583.0
2023-12-01 11:00:00,88.37,88.66,88.23,88.66,66515.0,86.6321,86.9164,86.4949,86.9164,66515.0
2023-12-01 11:10:00,88.66,88.79,88.64,88.72,48462.0,86.9164,87.0438,86.8968,86.9752,48462.0
2023-12-01 11:20:00,88.73,88.86,88.71,88.82,69728.0,86.985,87.1125,86.9654,87.0733,69728.0
2023-12-01 11:30:00,88.81,88.9,88.68,88.84,73210.0,87.0635,87.1517,86.936,87.0929,73210.0
2023-12-01 11:40:00,88.84,89.13,88.83,89.13,76064.0,87.0929,87.3772,87.0831,87.3772,76064.0
2023-12-01 11:50:00,89.16,89.18,89.07,89.13,30837.0,87.4066,87.4262,87.3183,87.3772,30837.0
2023-12-01 12:00:00,89.13,89.21,89.01,89.15,48254.0,87.3772,87.4556,87.2595,87.3968,48254.0
2023-12-01 12:10:00,89.14,89.27,89.11,89.24,109679.0,87.387,87.5144,87.3576,87.485,109679.0
2023-12-01 12:20:00,89.24,89.26,89.07,89.18,56568.0,87.485,87.5046,87.3183,87.4262,56568.0
2023-12-01 12:30:00,89.18,89.35,89.17,89.33,75704.0,87.4262,87.5928,87.4164,87.5732,75704.0
2023-12-01 12:40:00,89.33,89.35,89.13,89.19,39503.0,87.5732,87.5928,87.3772,87.436,39503.0
2023-12-01 12:50:00,89.19,89.36,89.19,89.33,31648.0,87.436,87.6026,87.436,87.5732,31648.0
2023-12-01 13:00:00,89.35,89.39,89.24,89.27,54410.0,87.5928,87.632,87.485,87.5144,54410.0
2023-12-01 13:10:00,89.25,89.3,89.18,89.21,44358.0,87.4948,87.5438,87.4262,87.4556,44358.0
2023-12-01 13:20:00,89.22,89.3,89.16,89.18,42030.0,87.4654,87.5438,87.4066,87.4262,42030.0
2023-12-01 13:30:00,89.19,89.26,89.18,89.25,51462.0,87.436,87.5046,87.4262,87.4948,51462.0
2023-12-01 13:40:00,89.24,89.32,89.16,89.16,43598.0,87.485,87.5634,87.4066,87.4066,43598.0
2023-12-01 13:50:00,89.17,89.17,89.04,89.05,49796.0,87.4164,87.4164,87.2889,87.2987,49796.0
2023-12-01 14:00:00,89.06,89.13,89.0,89.0,58923.0,87.3085,87.3772,87.2497,87.2497,58923.0
2023-12-01 14:10:00,89.02,89.17,89.0,89.09,50780.0,87.2693,87.4164,87.2497,87.3379,50780.0
2023-12-01 14:20:00,89.09,89.13,89.04,89.08,53374.0,87.3379,87.3772,87.2889,87.3281,53374.0
2023-12-01 14:30:00,89.08,89.1,89.01,89.09,47937.0,87.3281,87.3478,87.2595,87.3379,47937.0
2023-12-01 14:40:00,89.09,89.1,89.01,89.08,56323.0,87.3379,87.3478,87.2595,87.3281,56323.0
2023-12-01 14:50:00,89.06,89.09,89.02,89.08,57734.0,87.3085,87.3379,87.2693,87.3281,57734.0
2023-12-01 15:00:00,89.08,89.15,89.01,89.08,63153.0,87.3281,87.3968,87.2595,87.3281,63153.0
2023-12-01 15:10:00,89.06,89.23,89.05,89.16,117745.0,87.3085,87.4752,87.2987,87.4066,117745.0
2023-12-01 15:20:00,89.17,89.17,89.04,89.12,68157.0,87.4164,87.4164,87.2889,87.3674,68157.0
2023-12-01 15:30:00,89.12,89.13,89.02,89.04,141950.0,87.3674,87.3772,87.2693,87.2889,141950.0
2023-12-01 15:40:00,89.04,89.07,88.93,88.97,122876.0,87.2889,87.3183,87.1811,87.2203,122876.0
2023-12-01 15:50:00,88.96,89.07,88.87,89.06,473127.0,87.2105,87.3183,87.1223,87.3085,473127.0
2023-12-04 09:30:00,88.54,89.32,88.54,89.21,250597.0,86.7988,87.5634,86.7988,87.4556,250597.0
2023-12-04 09:40:00,89.23,89.68,89.21,89.4,114864.0,87.4752,87.9163,87.4556,87.6419,114864.0
2023-12-04 09:50:00,89.39,89.5,89.23,89.32,91275.0,87.632,87.7399,87.4752,87.5634,91275.0
2023-12-04 10:00:00,89.31,89.33,89.09,89.2,91260.0,87.5536,87.5732,87.3379,87.4458,91260.0
2023-12-04 10:10:00,89.2,89.29,88.98,88.99,48684.0,87.4458,87.534,87.2301,87.2399,48684.0
2023-12-04 10:20:00,88.98,89.03,88.8,88.89,37919.0,87.2301,87.2791,87.0537,87.1419,37919.0
2023-12-04 10:30:00,88.9,88.93,88.76,88.89,46380.0,87.1517,87.1811,87.0144,87.1419,46380.0
2023-12-04 10:40:00,88.89,89.03,88.88,88.91,45976.0,87.1419,87.2791,87.1321,87.1615,45976.0
2023-12-04 10:50:00,88.92,88.92,88.78,88.86,124981.0,87.1713,87.1713,87.034,87.1125,124981.0
2023-12-04 11:00:00,88.86,88.93,88.81,88.93,60904.0,87.1125,87.1811,87.0635,87.1811,60904.0
2023-12-04 11:10:00,88.93,88.99,88.85,88.89,49677.0,87.1811,87.2399,87.1027,87.1419,49677.0
2023-12-04 11:20:00,88.89,88.89,88.53,88.61,103537.0,87.1419,87.1419,86.789,86.8674,103537.0
2023-12-04 11:30:00,88.61,88.78,88.56,88.75,65991.0,86.8674,87.034,86.8184,87.0046,65991.0
2023-12-04 11:40:00,88.76,88.82,88.73,88.74,45867.0,87.0144,87.0733,86.985,86.9948,45867.0
2023-12-04 11:50:00,88.74,88.78,88.67,88.72,48030.0,86.9948,87.034,86.9262,86.9752,48030.0
2023-12-04 12:00:00,88.72,88.72,88.6,88.63,38192.0,86.9752,86.9752,86.8576,86.887,38192.0
2023-12-04 12:10:00,88.62,88.63,88.46,88.5,35296.0,86.8772,86.887,86.7203,86.7596,35296.0
2023-12-04 12:20:00,88.5,88.69,88.46,88.64,33049.0,86.7596,86.9458,86.7203,86.8968,33049.0
2023-12-04 12:30:00,88.64,88.7,88.61,88.66,32531.0,86.8968,86.9556,86.8674,86.9164,32531.0
2023-12-04 12:40:00,88.65,88.68,88.57,88.58,27252.0,86.9066,86.936,86.8282,86.838,27252.0
2023-12-04 12:50:00,88.58,88.74,88.57,88.68,39520.0,86.838,86.9948,86.8282,86.936,39520.0
2023-12-04 13:00:00,88.68,88.69,88.55,88.56,29400.0,86.936,86.9458,86.8086,86.8184,29400.0
2023-12-04 13:10:00,88.56,88.58,88.46,88.5,31401.0,86.8184,86.838,86.7203,86.7596,31401.0
2023-12-04 13:20:00,88.5,88.51,88.42,88.45,45235.0,86.7596,86.7694,86.6811,86.7105,45235.0
2023-12-04 13:30:00,88.45,88.52,88.43,88.51,45439.0,86.7105,86.7792,86.6909,86.7694,45439.0
2023-12-04 13:40:00,88.51,88.55,88.48,88.48,37811.0,86.7694,86.8086,86.7399,86.7399,37811.0
2023-12-04 13:50:00,88.48,88.56,88.47,88.49,48743.0,86.7399,86.8184,86.7301,86.7497,48743.0
2023-12-04 14:00:00,88.5,88.55,88.45,88.53,49985.0,86.7596,86.8086,86.7105,86.789,49985.0
2023-12-04 14:10:00,88.54,88.61,88.47,88.48,47358.0,86.7988,86.8674,86.7301,86.7399,47358.0
2023-12-04 14:20:00,88.49,88.51,88.45,88.51,44346.0,86.7497,86.7694,86.7105,86.7694,44346.0
2023-12-04 14:30:00,88.51,88.53,88.4,88.48,91890.0,86.7694,86.789,86.6615,86.7399,91890.0
2023-12-04 14:40:00,88.48,88.63,88.42,88.59,77769.0,86.7399,86.887,86.6811,86.8478,77769.0
2023-12-04 14:50:00,88.6,88.61,88.46,88.48,156802.0,86.8576,86.8674,86.7203,86.7399,156802.0
2023-12-04 15:00:00,88.49,88.51,88.38,88.49,49120.0,86.7497,86.7694,86.6419,86.7497,49120.0
2023-12-04 15:10:00,88.48,88.51,88.43,88.47,58354.0,86.7399,86.7694,86.6909,86.7301,58354.0
2023-12-04 15:20:00,88.47,88.49,88.36,88.37,59615.0,86.7301,86.7497,86.6223,86.6321,59615.0
2023-12-04 15:30:00,88.37,88.4,88.3,88.38,98275.0,86.6321,86.6615,86.5635,86.6419,98275.0
2023-12-04 15:40:00,88.38,88.51,88.37,88.46,147666.0,86.6419,86.7694,86.6321,86.7203,147666.0
2023-12-04 15:50:00,88.45,88.62,88.41,88.55,627065.0,86.7105,86.8772,86.6713,86.8086,627065.0
2023-12-05 09:30:00,88.24,88.29,87.44,87.62,140074.0,86.5047,86.5537,85.7204,85.8969,140074.0
2023-12-05 09:40:00,87.64,88.08,87.62,88.05,73551.0,85.9165,86.3478,85.8969,86.3184,73551.0
2023-12-05 09:50:00,88.06,88.09,87.89,87.89,48531.0,86.3282,86.3576,86.1615,86.1615,48531.0
2023-12-05 10:00:00,87.88,88.32,87.88,88.29,70435.0,86.1517,86.5831,86.1517,86.5537,70435.0
2023-12-05 10:10:00,88.3,88.36,88.06,88.23,42777.0,86.5635,86.6223,86.3282,86.4949,42777.0
2023-12-05 10:20:00,88.23,88.4,88.13,88.33,49407.0,86.4949,86.6615,86.3968,86.5929,49407.0
2023-12-05 10:30:00,88.36,88.39,88.2,88.25,58140.0,86.6223,86.6517,86.4655,86.5145,58140.0
2023-12-05 10:40:00,88.25,88.33,88.2,88.2,35301.0,86.5145,86.5929,86.4655,86.4655,35301.0
2023-12-05 10:50:00,88.2,88.32,88.19,88.31,66256.0,86.4655,86.5831,86.4556,86.5733,66256.0
2023-12-05 11:00:00,88.29,88.32,88.19,88.19,51288.0,86.5537,86.5831,86.4556,86.4556,51288.0
2023-12-05 11:10:00,88.19,88.26,88.06,88.1,55547.0,86.4556,86.5243,86.3282,86.3674,55547.0
2023-12-05 11:20:00,88.08,88.24,88.08,88.21,34319.0,86.3478,86.5047,86.3478,86.4753,34319.0
2023-12-05 11:30:00,88.22,88.31,88.21,88.23,36179.0,86.4851,86.5733,86.4753,86.4949,36179.0
2023-12-05 11:40:00,88.25,88.3,88.22,88.24,30892.0,86.5145,86.5635,86.4851,86.5047,30892.0
2023-12-05 11:50:00,88.23,88.23,88.02,88.15,25718.0,86.4949,86.4949,86.289,86.4164,25718.0
2023-12-05 12:00:00,88.14,88.29,88.14,88.23,28946.0,86.4066,86.5537,86.4066,86.4949,28946.0
2023-12-05 12:10:00,88.23,88.27,88.22,88.22,25642.0,86.4949,86.5341,86.4851,86.4851,25642.0
2023-12-05 12:20:00,88.22,88.26,88.12,88.2,35561.0,86.4851,86.5243,86.387,86.4655,35561.0
2023-12-05 12:30:00,88.2,88.22,88.11,88.14,21449.0,86.4655,86.4851,86.3772,86.4066,21449.0
2023-12-05 12:40:00,88.15,88.18,88.08,88.13,29262.0,86.4164,86.4458,86.3478,86.3968,29262.0
2023-12-05 12:50:00,88.14,88.23,88.09,88.2,28184.0,86.4066,86.4949,86.3576,86.4655,28184.0
2023-12-05 13:00:00,88.21,88.22,88.11,88.14,22245.0,86.4753,86.4851,86.3772,86.4066,22245.0
2023-12-05 13:10:00,88.15,88.29,88.15,88.29,75403.0,86.4164,86.5537,86.4164,86.5537,75403.0
2023-12-05 13:20:00,88.29,88.29,88.18,88.2,37181.0,86.5537,86.5537,86.4458,86.4655,37181.0
2023-12-05 13:30:00,88.2,88.23,88.12,88.13,33913.0,86.4655,86.4949,86.387,86.3968,33913.0
2023-12-05 13:40:00,88.14,88.19,88.08,88.13,34504.0,86.4066,86.4556,86.3478,86.3968,34504.0
2023-12-05 13:50:00,88.12,88.13,88.08,88.1,34923.0,86.387,86.3968,86.3478,86.3674,34923.0
2023-12-05 14:00:00,88.11,88.13,88.07,88.12,29886.0,86.3772,86.3968,86.338,86.387,29886.0
2023-12-05 14:10:00,88.13,88.13,88.07,88.09,26281.0,86.3968,86.3968,86.338,86.3576,26281.0
2023-12-05 14:20:00,88.1,88.12,88.05,88.05,23338.0,86.3674,86.387,86.3184,86.3184,23338.0
2023-12-05 14:30:00,88.06,88.06,87.98,88.01,34280.0,86.3282,86.3282,86.2498,86.2792,34280.0
2023-12-05 14:40:00,88.01,88.08,88.0,88.06,28227.0,86.2792,86.3478,86.2694,86.3282,28227.0
2023-12-05 14:50:00,88.06,88.13,88.04,88.13,67097.0,86.3282,86.3968,86.3086,86.3968,67097.0
2023-12-05 15:00:00,88.12,88.2,88.08,88.15,50662.0,86.387,86.4655,86.3478,86.4164,50662.0
2023-12-05 15:10:00,88.14,88.17,88.08,88.13,56951.0,86.4066,86.436,86.3478,86.3968,56951.0
2023-12-05 15:20:00,88.13,88.2,88.09,88.16,53478.0,86.3968,86.4655,86.3576,86.4262,53478.0
2023-12-05 15:30:00,88.15,88.18,88.02,88.03,68133.0,86.4164,86.4458,86.289,86.2988,68133.0
2023-12-05 15:40:00,88.02,88.03,87.88,87.97,100515.0,86.289,86.2988,86.1517,86.24,100515.0
2023-12-05 15:50:00,87.96,88.01,87.84,88.01,353484.0,86.2302,86.2792,86.1125,86.2792,353484.0
2023-12-06 09:30:00,87.97,88.78,87.97,88.65,220088.0,86.24,87.034,86.24,86.9066,220088.0
2023-12-06 09:40:00,88.66,88.83,88.61,88.65,122036.0,86.9164,87.0831,86.8674,86.9066,122036.0
2023-12-06 09:50:00,88.65,88.97,88.64,88.96,155925.0,86.9066,87.2203,86.8968,87.2105,155925.0
2023-12-06 10:00:00,88.96,89.04,88.78,88.9,145615.0,87.2105,87.2889,87.034,87.1517,145615.0
2023-12-06 10:10:00,88.92,88.99,88.85,88.92,117346.0,87.1713,87.2399,87.1027,87.1713,117346.0
2023-12-06 10:20:00,88.93,88.98,88.6,88.62,229577.0,87.1811,87.2301,86.8576,86.8772,229577.0
2023-12-06 10:30:00,88.62,88.64,88.49,88.51,51121.0,86.8772,86.8968,86.7497,86.7694,51121.0
2023-12-06 10:40:00,88.51,88.73,88.48,88.68,59697.0,86.7694,86.985,86.7399,86.936,59697.0
2023-12-06 10:50:00,88.68,88.75,88.64,88.72,87211.0,86.936,87.0046,86.8968,86.9752,87211.0
2023-12-06 11:00:00,88.72,88.76,88.66,88.67,36278.0,86.9752,87.0144,86.9164,86.9262,36278.0
2023-12-06 11:10:00,88.68,88.76,88.63,88.7,43899.0,86.936,87.0144,86.887,86.9556,43899.0
2023-12-06 11:20:00,88.7,88.79,88.64,88.7,64772.0,86.9556,87.0438,86.8968,86.9556,64772.0
2023-12-06 11:30:00,88.7,88.74,88.64,88.73,96160.0,86.9556,86.9948,86.8968,86.985,96160.0
2023-12-06 11:40:00,88.73,88.78,88.69,88.74,46638.0,86.985,87.034,86.9458,86.9948,46638.0
2023-12-06 11:50:00,88.75,88.77,88.62,88.69,33701.0,87.0046,87.0242,86.8772,86.9458,33701.0
2023-12-06 12:00:00,88.69,88.7,88.61,88.63,42330.0,86.9458,86.9556,86.8674,86.887,42330.0
2023-12-06 12:10:00,88.63,88.64,88.48,88.48,27141.0,86.887,86.8968,86.7399,86.7399,27141.0
2023-12-06 12:20:00,88.48,88.58,88.45,88.58,37240.0,86.7399,86.838,86.7105,86.838,37240.0
2023-12-06 12:30:00,88.58,88.8,88.58,88.8,55983.0,86.838,87.0537,86.838,87.0537,55983.0
2023-12-06 12:40:00,88.8,88.83,88.65,88.65,44881.0,87.0537,87.0831,86.9066,86.9066,44881.0
2023-12-06 12:50:00,88.66,88.66,88.48,88.53,28712.0,86.9164,86.9164,86.7399,86.789,28712.0
2023-12-06 13:00:00,88.53,88.59,88.5,88.52,23352.0,86.789,86.8478,86.7596,86.7792,23352.0
2023-12-06 13:10:00,88.51,88.57,88.49,88.52,18909.0,86.7694,86.8282,86.7497,86.7792,18909.0
2023-12-06 13:20:00,88.53,88.6,88.5,88.58,32512.0,86.789,86.8576,86.7596,86.838,32512.0
2023-12-06 13:30:00,88.59,88.61,88.53,88.57,28042.0,86.8478,86.8674,86.789,86.8282,28042.0
2023-12-06 13:40:00,88.57,88.66,88.56,88.66,29658.0,86.8282,86.9164,86.8184,86.9164,29658.0
2023-12-06 13:50:00,88.65,88.68,88.61,88.66,26691.0,86.9066,86.936,86.8674,86.9164,26691.0
2023-12-06 14:00:00,88.66,88.67,88.56,88.59,22054.0,86.9164,86.9262,86.8184,86.8478,22054.0
2023-12-06 14:10:00,88.58,88.71,88.54,88.67,48133.0,86.838,86.9654,86.7988,86.9262,48133.0
2023-12-06 14:20:00,88.67,88.7,88.49,88.51,39755.0,86.9262,86.9556,86.7497,86.7694,39755.0
2023-12-06 14:30:00,88.5,88.55,88.45,88.45,41537.0,86.7596,86.8086,86.7105,86.7105,41537.0
2023-12-06 14:40:00,88.46,88.46,88.38,88.44,43853.0,86.7203,86.7203,86.6419,86.7007,43853.0
2023-12-06 14:50:00,88.45,88.46,88.35,88.39,33236.0,86.7105,86.7203,86.6125,86.6517,33236.0
2023-12-06 15:00:00,88.39,88.45,88.33,88.45,44387.0,86.6517,86.7105,86.5929,86.7105,44387.0
2023-12-06 15:10:00,88.45,88.57,88.42,88.42,110120.0,86.7105,86.8282,86.6811,86.6811,110120.0
2023-12-06 15:20:00,88.42,88.53,88.41,88.52,66869.0,86.6811,86.789,86.6713,86.7792,66869.0
2023-12-06 15:30:00,88.53,88.56,88.43,88.46,68971.0,86.789,86.8184,86.6909,86.7203,68971.0
2023-12-06 15:40:00,88.45,88.55,88.45,88.53,117513.0,86.7105,86.8086,86.7105,86.789,117513.0
2023-12-06 15:50:00,88.53,88.57,88.4,88.57,485006.0,86.789,86.8282,86.6615,86.8282,485006.0
2023-12-07 09:30:00,88.77,89.04,88.77,88.8,131669.0,87.0242,87.2889,87.0242,87.0537,131669.0
2023-12-07 09:40:00,88.81,88.86,88.53,88.69,41877.0,87.0635,87.1125,86.789,86.9458,41877.0
2023-12-07 09:50:00,88.69,88.75,88.63,88.67,44402.0,86.9458,87.0046,86.887,86.9262,44402.0
2023-12-07 10:00:00,88.66,88.82,88.5,88.78,54758.0,86.9164,87.0733,86.7596,87.034,54758.0
2023-12-07 10:10:00,88.78,89.03,88.75,88.97,61197.0,87.034,87.2791,87.0046,87.2203,61197.0
2023-12-07 10:20:00,88.96,88.97,88.69,88.87,86102.0,87.2105,87.2203,86.9458,87.1223,86102.0
2023-12-07 10:30:00,88.88,88.93,88.78,88.81,46848.0,87.1321,87.1811,87.034,87.0635,46848.0
2023-12-07 10:40:00,88.81,88.86,88.74,88.86,41687.0,87.0635,87.1125,86.9948,87.1125,41687.0
2023-12-07 10:50:00,88.85,88.85,88.66,88.7,58363.0,87.1027,87.1027,86.9164,86.9556,58363.0
2023-12-07 11:00:00,88.71,88.84,88.7,88.8,58836.0,86.9654,87.0929,86.9556,87.0537,58836.0
2023-12-07 11:10:00,88.79,88.8,88.67,88.7,56397.0,87.0438,87.0537,86.9262,86.9556,56397.0
2023-12-07 11:20:00,88.7,88.92,88.7,88.81,63830.0,86.9556,87.1713,86.9556,87.0635,63830.0
2023-12-07 11:30:00,88.82,88.98,88.81,88.97,36784.0,87.0733,87.2301,87.0635,87.2203,36784.0
2023-12-07 11:40:00,88.99,89.09,88.97,89.08,43876.0,87.2399,87.3379,87.2203,87.3281,43876.0
2023-12-07 11:50:00,89.09,89.12,89.04,89.06,76837.0,87.3379,87.3674,87.2889,87.3085,76837.0
2023-12-07 12:00:00,89.08,89.15,89.03,89.09,58981.0,87.3281,87.3968,87.2791,87.3379,58981.0
2023-12-07 12:10:00,89.09,89.16,89.08,89.15,53211.0,87.3379,87.4066,87.3281,87.3968,53211.0
2023-12-07 12:20:00,89.15,89.29,89.1,89.26,63580.0,87.3968,87.534,87.3478,87.5046,63580.0
2023-12-07 12:30:00,89.28,89.28,89.16,89.16,56303.0,87.5242,87.5242,87.4066,87.4066,56303.0
2023-12-07 12:40:00,89.16,89.16,89.03,89.06,29124.0,87.4066,87.4066,87.2791,87.3085,29124.0
2023-12-07 12:50:00,89.06,89.06,88.95,89.01,29359.0,87.3085,87.3085,87.2007,87.2595,29359.0
2023-12-07 13:00:00,89.0,89.15,89.0,89.12,29643.0,87.2497,87.3968,87.2497,87.3674,29643.0
2023-12-07 13:10:00,89.13,89.13,89.03,89.07,33456.0,87.3772,87.3772,87.2791,87.3183,33456.0
2023-12-07 13:20:00,89.07,89.15,89.04,89.08,39407.0,87.3183,87.3968,87.2889,87.3281,39407.0
2023-12-07 13:30:00,89.08,89.16,89.05,89.06,48912.0,87.3281,87.4066,87.2987,87.3085,48912.0
2023-12-07 13:40:00,89.08,89.08,88.94,88.95,34998.0,87.3281,87.3281,87.1909,87.2007,34998.0
2023-12-07 13:50:00,88.95,89.05,88.95,89.04,27317.0,87.2007,87.2987,87.2007,87.2889,27317.0
2023-12-07 14:00:00,89.05,89.07,89.01,89.05,39114.0,87.2987,87.3183,87.2595,87.2987,39114.0
2023-12-07 14:10:00,89.05,89.16,89.05,89.15,44164.0,87.2987,87.4066,87.2987,87.3968,44164.0
2023-12-07 14:20:00,89.15,89.16,89.07,89.16,36101.0,87.3968,87.4066,87.3183,87.4066,36101.0
2023-12-07 14:30:00,89.17,89.17,89.07,89.14,42227.0,87.4164,87.4164,87.3183,87.387,42227.0
2023-12-07 14:40:00,89.14,89.17,89.09,89.14,41476.0,87.387,87.4164,87.3379,87.387,41476.0
2023-12-07 14:50:00,89.14,89.14,89.05,89.07,61224.0,87.387,87.387,87.2987,87.3183,61224.0
2023-12-07 15:00:00,89.07,89.09,88.92,88.93,50865.0,87.3183,87.3379,87.1713,87.1811,50865.0
2023-12-07 15:10:00,88.93,88.97,88.89,88.97,69455.0,87.1811,87.2203,87.1419,87.2203,69455.0
2023-12-07 15:20:00,88.97,89.0,88.86,88.87,52086.0,87.2203,87.2497,87.1125,87.1223,52086.0
2023-12-07 15:30:00,88.86,88.92,88.76,88.84,107212.0,87.1125,87.1713,87.0144,87.0929,107212.0
2023-12-07 15:40:00,88.83,88.92,88.76,88.78,112841.0,87.0831,87.1713,87.0144,87.034,112841.0
2023-12-07 15:50:00,88.78,88.93,88.75,88.87,407767.0,87.034,87.1811,87.0046,87.1223,407767.0
2023-12-08 09:30:00,89.03,89.3,88.52,88.52,78858.0,87.2791,87.5438,86.7792,86.7792,78858.0
2023-12-08 09:40:00,88.56,88.66,88.5,88.54,36137.0,86.8184,86.9164,86.7596,86.7988,36137.0
2023-12-08 09:50:00,88.54,88.6,88.44,88.53,40415.0,86.7988,86.8576,86.7007,86.789,40415.0
2023-12-08 10:00:00,88.54,88.81,88.54,88.75,116740.0,86.7988,87.0635,86.7988,87.0046,116740.0
2023-12-08 10:10:00,88.75,89.0,88.74,88.82,68851.0,87.0046,87.2497,86.9948,87.0733,68851.0
2023-12-08 10:20:00,88.82,88.83,88.6,88.61,91676.0,87.0733,87.0831,86.8576,86.8674,91676.0
2023-12-08 10:30:00,88.61,88.68,88.43,88.6,172754.0,86.8674,86.936,86.6909,86.8576,172754.0
2023-12-08 10:40:00,88.6,88.67,88.56,88.65,45675.0,86.8576,86.9262,86.8184,86.9066,45675.0
2023-12-08 10:50:00,88.65,88.85,88.62,88.81,54452.0,86.9066,87.1027,86.8772,87.0635,54452.0
2023-12-08 11:00:00,88.82,88.83,88.61,88.66,53695.0,87.0733,87.0831,86.8674,86.9164,53695.0
2023-12-08 11:10:00,88.67,88.74,88.63,88.73,37174.0,86.9262,86.9948,86.887,86.985,37174.0
2023-12-08 11:20:00,88.73,88.73,88.59,88.7,43682.0,86.985,86.985,86.8478,86.9556,43682.0
2023-12-08 11:30:00,88.71,88.76,88.68,88.75,50668.0,86.9654,87.0144,86.936,87.0046,50668.0
2023-12-08 11:40:00,88.74,88.8,88.69,88.79,28692.0,86.9948,87.0537,86.9458,87.0438,28692.0
2023-12-08 11:50:00,88.8,88.91,88.76,88.84,51729.0,87.0537,87.1615,87.0144,87.0929,51729.0
2023-12-08 12:00:00,88.84,88.86,88.79,88.84,37152.0,87.0929,87.1125,87.0438,87.0929,37152.0
2023-12-08 12:10:00,88.84,88.86,88.77,88.84,86523.0,87.0929,87.1125,87.0242,87.0929,86523.0
2023-12-08 12:20:00,88.86,88.87,88.8,88.84,73623.0,87.1125,87.1223,87.0537,87.0929,73623.0
2023-12-08 12:30:00,88.85,88.95,88.85,88.94,42969.0,87.1027,87.2007,87.1027,87.1909,42969.0
2023-12-08 12:40:00,88.94,88.99,88.93,88.95,36725.0,87.1909,87.2399,87.1811,87.2007,36725.0
2023-12-08 12:50:00,88.95,88.97,88.78,88.81,28841.0,87.2007,87.2203,87.034,87.0635,28841.0
2023-12-08 13:00:00,88.81,88.94,88.81,88.93,51593.0,87.0635,87.1909,87.0635,87.1811,51593.0
2023-12-08 13:10:00,88.93,89.02,88.93,89.01,34639.0,87.1811,87.2693,87.1811,87.2595,34639.0
2023-12-08 13:20:00,89.01,89.05,88.98,89.03,41712.0,87.2595,87.2987,87.2301,87.2791,41712.0
2023-12-08 13:30:00,89.03,89.06,88.98,88.98,42875.0,87.2791,87.3085,87.2301,87.2301,42875.0
2023-12-08 13:40:00,88.98,88.98,88.87,88.95,81193.0,87.2301,87.2301,87.1223,87.2007,81193.0
2023-12-08 13:50:00,88.95,89.03,88.94,89.03,94087.0,87.2007,87.2791,87.1909,87.2791,94087.0
2023-12-08 14:00:00,89.02,89.1,88.99,89.09,46651.0,87.2693,87.3478,87.2399,87.3379,46651.0
2023-12-08 14:10:00,89.1,89.11,89.01,89.04,61124.0,87.3478,87.3576,87.2595,87.2889,61124.0
2023-12-08 14:20:00,89.04,89.1,89.03,89.1,50291.0,87.2889,87.3478,87.2791,87.3478,50291.0
2023-12-08 14:30:00,89.11,89.17,89.09,89.13,47608.0,87.3576,87.4164,87.3379,87.3772,47608.0
2023-12-08 14:40:00,89.13,89.18,89.08,89.15,64518.0,87.3772,87.4262,87.3281,87.3968,64518.0
2023-12-08 14:50:00,89.15,89.16,89.08,89.16,42153.0,87.3968,87.4066,87.3281,87.4066,42153.0
2023-12-08 15:00:00,89.16,89.2,89.12,89.15,55203.0,87.4066,87.4458,87.3674,87.3968,55203.0
2023-12-08 15:10:00,89.15,89.16,89.05,89.06,45702.0,87.3968,87.4066,87.2987,87.3085,45702.0
2023-12-08 15:20:00,89.05,89.13,89.02,89.12,81776.0,87.2987,87.3772,87.2693,87.3674,81776.0
2023-12-08 15:30:00,89.12,89.13,89.02,89.11,71897.0,87.3674,87.3772,87.2693,87.3576,71897.0
2023-12-08 15:40:00,89.1,89.15,89.03,89.06,92285.0,87.3478,87.3968,87.2791,87.3085,92285.0
2023-12-08 15:50:00,89.05,89.13,89.0,89.12,508035.0,87.2987,87.3772,87.2497,87.3674,508035.0
2023-12-11 09:30:00,89.66,90.28,89.66,90.2,198612.0,87.8967,88.5045,87.8967,88.4261,198612.0
2023-12-11 09:40:00,90.2,90.66,90.18,90.64,148343.0,88.4261,88.8771,88.4065,88.8575,148343.0
2023-12-11 09:50:00,90.64,90.75,90.32,90.59,67015.0,88.8575,88.9653,88.5438,88.8084,67015.0
2023-12-11 10:00:00,90.6,90.7,90.58,90.67,91710.0,88.8183,88.9163,88.7986,88.8869,91710.0
2023-12-11 10:10:00,90.67,90.68,90.34,90.46,67825.0,88.8869,88.8967,88.5634,88.681,67825.0
2023-12-11 10:20:00,90.47,90.62,90.22,90.32,57113.0,88.6908,88.8379,88.4457,88.5438,57113.0
2023-12-11 10:30:00,90.32,90.46,90.31,90.43,64161.0,88.5438,88.681,88.534,88.6516,64161.0
2023-12-11 10:40:00,90.44,90.58,90.4,90.57,60198.0,88.6614,88.7986,88.6222,88.7888,60198.0
2023-12-11 10:50:00,90.58,90.66,90.47,90.47,58647.0,88.7986,88.8771,88.6908,88.6908,58647.0
2023-12-11 11:00:00,90.48,90.55,90.4,90.55,103374.0,88.7006,88.7692,88.6222,88.7692,103374.0
2023-12-11 11:10:00,90.55,90.58,90.46,90.51,51971.0,88.7692,88.7986,88.681,88.73,51971.0
2023-12-11 11:20:00,90.5,90.66,90.49,90.66,70588.0,88.7202,88.8771,88.7104,88.8771,70588.0
2023-12-11 11:30:00,90.65,90.67,90.39,90.48,77036.0,88.8673,88.8869,88.6124,88.7006,77036.0
2023-12-11 11:40:00,90.48,90.53,90.42,90.46,49191.0,88.7006,88.7496,88.6418,88.681,49191.0
2023-12-11 11:50:00,90.46,90.5,90.41,90.47,53215.0,88.681,88.7202,88.632,88.6908,53215.0
2023-12-11 12:00:00,90.46,90.51,90.42,90.45,63144.0,88.681,88.73,88.6418,88.6712,63144.0
2023-12-11 12:10:00,90.45,90.46,90.37,90.42,37687.0,88.6712,88.681,88.5928,88.6418,37687.0
2023-12-11 12:20:00,90.42,90.45,90.33,90.36,40293.0,88.6418,88.6712,88.5536,88.583,40293.0
2023-12-11 12:30:00,90.37,90.37,90.28,90.34,74682.0,88.5928,88.5928,88.5045,88.5634,74682.0
2023-12-11 12:40:00,90.33,90.37,90.29,90.37,50632.0,88.5536,88.5928,88.5143,88.5928,50632.0
2023-12-11 12:50:00,90.37,90.4,90.35,90.38,36184.0,88.5928,88.6222,88.5732,88.6026,36184.0
2023-12-11 13:00:00,90.38,90.44,90.32,90.42,45948.0,88.6026,88.6614,88.5438,88.6418,45948.0
2023-12-11 13:10:00,90.42,90.49,90.4,90.48,48512.0,88.6418,88.7104,88.6222,88.7006,48512.0
2023-12-11 13:20:00,90.49,90.58,90.47,90.53,36990.0,88.7104,88.7986,88.6908,88.7496,36990.0
2023-12-11 13:30:00,90.53,90.63,90.52,90.6,29711.0,88.7496,88.8477,88.7398,88.8183,29711.0
2023-12-11 13:40:00,90.62,90.65,90.6,90.64,70323.0,88.8379,88.8673,88.8183,88.8575,70323.0
2023-12-11 13:50:00,90.64,90.64,90.52,90.56,45475.0,88.8575,88.8575,88.7398,88.779,45475.0
2023-12-11 14:00:00,90.56,90.71,90.55,90.7,25825.0,88.779,88.9261,88.7692,88.9163,25825.0
2023-12-11 14:10:00,90.7,90.71,90.62,90.66,42105.0,88.9163,88.9261,88.8379,88.8771,42105.0
2023-12-11 14:20:00,90.66,90.74,90.62,90.73,46555.0,88.8771,88.9555,88.8379,88.9457,46555.0
2023-12-11 14:30:00,90.74,90.81,90.69,90.71,68320.0,88.9555,89.0241,88.9065,88.9261,68320.0
2023-12-11 14:40:00,90.69,90.69,90.58,90.67,43546.0,88.9065,88.9065,88.7986,88.8869,43546.0
2023-12-11 14:50:00,90.68,90.71,90.6,90.69,44163.0,88.8967,88.9261,88.8183,88.9065,44163.0
2023-12-11 15:00:00,90.69,90.72,90.62,90.7,60202.0,88.9065,88.9359,88.8379,88.9163,60202.0
2023-12-11 15:10:00,90.7,90.75,90.67,90.7,55515.0,88.9163,88.9653,88.8869,88.9163,55515.0
2023-12-11 15:20:00,90.7,90.85,90.67,90.83,88873.0,88.9163,89.0633,88.8869,89.0437,88873.0
2023-12-11 15:30:00,90.84,90.86,90.71,90.83,104787.0,89.0535,89.0731,88.9261,89.0437,104787.0
2023-12-11 15:40:00,90.83,90.88,90.72,90.73,88834.0,89.0437,89.0927,88.9359,88.9457,88834.0
2023-12-11 15:50:00,90.72,90.86,90.66,90.74,526759.0,88.9359,89.0731,88.8771,88.9555,526759.0
2023-12-12 09:30:00,90.68,90.95,90.4,90.49,118929.0,88.8967,89.1614,88.6222,88.7104,118929.0
2023-12-12 09:40:00,90.51,90.87,90.45,90.81,44226.0,88.73,89.0829,88.6712,89.0241,44226.0
2023-12-12 09:50:00,90.79,90.9,90.75,90.89,39610.0,89.0045,89.1124,88.9653,89.1025,39610.0
2023-12-12 10:00:00,90.89,91.12,90.85,91.12,106115.0,89.1025,89.328,89.0633,89.328,106115.0
2023-12-12 10:10:00,91.11,91.18,91.02,91.08,45281.0,89.3182,89.3868,89.23,89.2888,45281.0
2023-12-12 10:20:00,91.07,91.13,91.03,91.13,46799.0,89.279,89.3378,89.2398,89.3378,46799.0
2023-12-12 10:30:00,91.14,91.18,91.04,91.18,40638.0,89.3476,89.3868,89.2496,89.3868,40638.0
2023-12-12 10:40:00,91.17,91.2,90.9,90.91,50217.0,89.377,89.4065,89.1124,89.1222,50217.0
2023-12-12 10:50:00,90.9,90.9,90.79,90.9,53032.0,89.1124,89.1124,89.0045,89.1124,53032.0
2023-12-12 11:00:00,90.93,90.97,90.82,90.84,29304.0,89.1418,89.181,89.0339,89.0535,29304.0
2023-12-12 11:10:00,90.84,90.86,90.73,90.8,39276.0,89.0535,89.0731,88.9457,89.0143,39276.0
2023-12-12 11:20:00,90.81,90.95,90.75,90.95,63324.0,89.0241,89.1614,88.9653,89.1614,63324.0
2023-12-12 11:30:00,90.93,90.98,90.88,90.93,37207.0,89.1418,89.1908,89.0927,89.1418,37207.0
2023-12-12 11:40:00,90.95,91.0,90.93,91.0,20740.0,89.1614,89.2104,89.1418,89.2104,20740.0
2023-12-12 11:50:00,91.01,91.05,90.95,90.95,31651.0,89.2202,89.2594,89.1614,89.1614,31651.0
2023-12-12 12:00:00,90.95,91.09,90.94,91.05,20442.0,89.1614,89.2986,89.1516,89.2594,20442.0
2023-12-12 12:10:00,91.05,91.2,91.04,91.18,38658.0,89.2594,89.4065,89.2496,89.3868,38658.0
2023-12-12 12:20:00,91.2,91.24,91.11,91.11,36060.0,89.4065,89.4457,89.3182,89.3182,36060.0
2023-12-12 12:30:00,91.12,91.28,91.12,91.27,94681.0,89.328,89.4849,89.328,89.4751,94681.0
2023-12-12 12:40:00,91.27,91.37,91.26,91.27,58188.0,89.4751,89.5731,89.4653,89.4751,58188.0
2023-12-12 12:50:00,91.27,91.3,91.19,91.25,41033.0,89.4751,89.5045,89.3966,89.4555,41033.0
2023-12-12 13:00:00,91.25,91.34,91.19,91.25,64799.0,89.4555,89.5437,89.3966,89.4555,64799.0
2023-12-12 13:10:00,91.26,91.39,91.23,91.36,40286.0,89.4653,89.5927,89.4359,89.5633,40286.0
2023-12-12 13:20:00,91.35,91.4,91.28,91.3,39563.0,89.5535,89.6025,89.4849,89.5045,39563.0
2023-12-12 13:30:00,91.3,91.32,91.22,91.3,41695.0,89.5045,89.5241,89.4261,89.5045,41695.0
2023-12-12 13:40:00,91.31,91.32,91.15,91.23,58514.0,89.5143,89.5241,89.3574,89.4359,58514.0
2023-12-12 13:50:00,91.24,91.27,91.2,91.24,58779.0,89.4457,89.4751,89.4065,89.4457,58779.0
2023-12-12 14:00:00,91.24,91.27,91.2,91.23,34329.0,89.4457,89.4751,89.4065,89.4359,34329.0
2023-12-12 14:10:00,91.23,91.29,91.21,91.26,34875.0,89.4359,89.4947,89.4163,89.4653,34875.0
2023-12-12 14:20:00,91.27,91.3,91.19,91.22,65539.0,89.4751,89.5045,89.3966,89.4261,65539.0
2023-12-12 14:30:00,91.23,91.24,91.13,91.22,69933.0,89.4359,89.4457,89.3378,89.4261,69933.0
2023-12-12 14:40:00,91.22,91.32,91.19,91.22,50882.0,89.4261,89.5241,89.3966,89.4261,50882.0
2023-12-12 14:50:00,91.22,91.32,91.21,91.26,48012.0,89.4261,89.5241,89.4163,89.4653,48012.0
2023-12-12 15:00:00,91.25,91.32,91.23,91.31,44134.0,89.4555,89.5241,89.4359,89.5143,44134.0
2023-12-12 15:10:00,91.3,91.35,91.24,91.26,55623.0,89.5045,89.5535,89.4457,89.4653,55623.0
2023-12-12 15:20:00,91.27,91.33,91.24,91.28,57920.0,89.4751,89.5339,89.4457,89.4849,57920.0
2023-12-12 15:30:00,91.29,91.3,91.18,91.19,69515.0,89.4947,89.5045,89.3868,89.3966,69515.0
2023-12-12 15:40:00,91.18,91.25,91.13,91.17,94324.0,89.3868,89.4555,89.3378,89.377,94324.0
2023-12-12 15:50:00,91.16,91.23,91.11,91.18,348108.0,89.3672,89.4359,89.3182,89.3868,348108.0
2023-12-13 09:30:00,91.54,91.72,90.99,91.05,249297.0,89.7398,89.9162,89.2006,89.2594,249297.0
2023-12-13 09:40:00,91.05,91.3,90.87,91.19,174192.0,89.2594,89.5045,89.0829,89.3966,174192.0
2023-12-13 09:50:00,91.18,91.2,91.03,91.2,43359.0,89.3868,89.4065,89.2398,89.4065,43359.0
2023-12-13 10:00:00,91.2,91.2,91.02,91.04,54919.0,89.4065,89.4065,89.23,89.2496,54919.0
2023-12-13 10:10:00,91.04,91.05,90.96,91.04,71811.0,89.2496,89.2594,89.1712,89.2496,71811.0
2023-12-13 10:20:00,91.03,91.07,90.9,91.05,59313.0,89.2398,89.279,89.1124,89.2594,59313.0
2023-12-13 10:30:00,91.05,91.09,91.01,91.01,34856.0,89.2594,89.2986,89.2202,89.2202,34856.0
2023-12-13 10:40:00,91.01,91.2,91.0,91.2,31526.0,89.2202,89.4065,89.2104,89.4065,31526.0
2023-12-13 10:50:00,91.2,91.22,91.11,91.19,487016.0,89.4065,89.4261,89.3182,89.3966,487016.0
2023-12-13 11:00:00,91.19,91.55,91.19,91.46,67590.0,89.3966,89.7496,89.3966,89.6613,67590.0
2023-12-13 11:10:00,91.45,91.49,91.25,91.45,43215.0,89.6515,89.6907,89.4555,89.6515,43215.0
2023-12-13 11:20:00,91.45,91.54,91.39,91.39,50329.0,89.6515,89.7398,89.5927,89.5927,50329.0
2023-12-13 11:30:00,91.39,91.39,91.18,91.28,47854.0,89.5927,89.5927,89.3868,89.4849,47854.0
2023-12-13 11:40:00,91.28,91.33,91.22,91.22,38603.0,89.4849,89.5339,89.4261,89.4261,38603.0
2023-12-13 11:50:00,91.21,91.23,91.12,91.14,19973.0,89.4163,89.4359,89.328,89.3476,19973.0
2023-12-13 12:00:00,91.15,91.18,91.1,91.17,19784.0,89.3574,89.3868,89.3084,89.377,19784.0
2023-12-13 12:10:00,91.17,91.17,91.06,91.06,20061.0,89.377,89.377,89.2692,89.2692,20061.0
2023-12-13 12:20:00,91.06,91.13,91.03,91.12,33079.0,89.2692,89.3378,89.2398,89.328,33079.0
2023-12-13 12:30:00,91.12,91.26,91.12,91.19,32248.0,89.328,89.4653,89.328,89.3966,32248.0
2023-12-13 12:40:00,91.19,91.22,91.14,91.2,39477.0,89.3966,89.4261,89.3476,89.4065,39477.0
2023-12-13 12:50:00,91.21,91.26,91.19,91.22,24520.0,89.4163,89.4653,89.3966,89.4261,24520.0
2023-12-13 13:00:00,91.23,91.28,91.2,91.26,23421.0,89.4359,89.4849,89.4065,89.4653,23421.0
2023-12-13 13:10:00,91.27,91.37,91.27,91.28,29964.0,89.4751,89.5731,89.4751,89.4849,29964.0
2023-12-13 13:20:00,91.27,91.27,91.21,91.23,43269.0,89.4751,89.4751,89.4163,89.4359,43269.0
2023-12-13 13:30:00,91.22,91.31,91.16,91.26,35504.0,89.4261,89.5143,89.3672,89.4653,35504.0
2023-12-13 13:40:00,91.25,91.31,91.24,91.24,53971.0,89.4555,89.5143,89.4457,89.4457,53971.0
2023-12-13 13:50:00,91.23,91.24,91.07,91.17,41926.0,89.4359,89.4457,89.279,89.377,41926.0
2023-12-13 14:00:00,91.18,91.5,91.16,91.45,43731.0,89.3868,89.7006,89.3672,89.6515,43731.0
2023-12-13 14:10:00,91.44,91.57,91.42,91.45,52833.0,89.6417,89.7692,89.6221,89.6515,52833.0
2023-12-13 14:20:00,91.46,91.48,91.34,91.35,39179.0,89.6613,89.6809,89.5437,89.5535,39179.0
2023-12-13 14:30:00,91.35,91.52,91.31,91.43,85555.0,89.5535,89.7202,89.5143,89.6319,85555.0
2023-12-13 14:40:00,91.42,91.7,91.4,91.58,69756.0,89.6221,89.8966,89.6025,89.779,69756.0
2023-12-13 14:50:00,91.57,91.71,91.54,91.63,55148.0,89.7692,89.9064,89.7398,89.828,55148.0
2023-12-13 15:00:00,91.63,91.84,91.58,91.59,81464.0,89.828,90.0339,89.779,89.7888,81464.0
2023-12-13 15:10:00,91.58,91.6,91.32,91.4,138125.0,89.779,89.7986,89.5241,89.6025,138125.0
2023-12-13 15:20:00,91.41,91.49,91.3,91.49,100318.0,89.6123,89.6907,89.5045,89.6907,100318.0
2023-12-13 15:30:00,91.48,91.82,91.46,91.76,158343.0,89.6809,90.0143,89.6613,89.9554,158343.0
2023-12-13 15:40:00,91.78,91.78,91.66,91.7,110836.0,89.975,89.975,89.8574,89.8966,110836.0
2023-12-13 15:50:00,91.7,91.89,91.61,91.89,360993.0,89.8966,90.0829,89.8084,90.0829,360993.0
2023-12-14 09:30:00,92.13,92.31,91.56,91.67,171544.0,90.3182,90.4946,89.7594,89.8672,171544.0
2023-12-14 09:40:00,91.65,91.66,90.88,91.0,105368.0,89.8476,89.8574,89.0927,89.2104,105368.0
2023-12-14 09:50:00,91.01,91.1,90.63,90.91,118521.0,89.2202,89.3084,88.8477,89.1222,118521.0
2023-12-14 10:00:00,90.91,90.92,90.33,90.4,90309.0,89.1222,89.132,88.5536,88.6222,90309.0
2023-12-14 10:10:00,90.41,90.67,90.34,90.44,79866.0,88.632,88.8869,88.5634,88.6614,79866.0
2023-12-14 10:20:00,90.43,90.5,90.31,90.34,159803.0,88.6516,88.7202,88.534,88.5634,159803.0
2023-12-14 10:30:00,90.31,90.46,90.22,90.43,106042.0,88.534,88.681,88.4457,88.6516,106042.0
2023-12-14 10:40:00,90.43,90.77,90.43,90.77,87500.0,88.6516,88.9849,88.6516,88.9849,87500.0
2023-12-14 10:50:00,90.78,90.92,90.73,90.81,121616.0,88.9947,89.132,88.9457,89.0241,121616.0
2023-12-14 11:00:00,90.8,90.95,90.75,90.82,106489.0,89.0143,89.1614,88.9653,89.0339,106489.0
2023-12-14 11:10:00,90.81,90.9,90.49,90.54,151058.0,89.0241,89.1124,88.7104,88.7594,151058.0
2023-12-14 11:20:00,90.53,90.75,90.47,90.73,58274.0,88.7496,88.9653,88.6908,88.9457,58274.0
2023-12-14 11:30:00,90.71,90.71,90.48,90.54,139183.0,88.9261,88.9261,88.7006,88.7594,139183.0
2023-12-14 11:40:00,90.53,90.63,90.39,90.41,197601.0,88.7496,88.8477,88.6124,88.632,197601.0
2023-12-14 11:50:00,90.4,90.45,90.26,90.37,68579.0,88.6222,88.6712,88.4849,88.5928,68579.0
2023-12-14 12:00:00,90.4,90.48,90.36,90.36,52624.0,88.6222,88.7006,88.583,88.583,52624.0
2023-12-14 12:10:00,90.37,90.47,90.24,90.24,62471.0,88.5928,88.6908,88.4653,88.4653,62471.0
2023-12-14 12:20:00,90.24,90.25,90.12,90.16,79909.0,88.4653,88.4751,88.3477,88.3869,79909.0
2023-12-14 12:30:00,90.16,90.18,89.99,90.0,100664.0,88.3869,88.4065,88.2202,88.2301,100664.0
2023-12-14 12:40:00,90.0,90.28,89.92,90.26,71976.0,88.2301,88.5045,88.1516,88.4849,71976.0
2023-12-14 12:50:00,90.25,90.39,90.17,90.25,73349.0,88.4751,88.6124,88.3967,88.4751,73349.0
2023-12-14 13:00:00,90.24,90.24,90.0,90.09,127512.0,88.4653,88.4653,88.2301,88.3183,127512.0
2023-12-14 13:10:00,90.09,90.41,90.05,90.38,159100.0,88.3183,88.632,88.2791,88.6026,159100.0
2023-12-14 13:20:00,90.38,90.41,90.29,90.34,54263.0,88.6026,88.632,88.5143,88.5634,54263.0
2023-12-14 13:30:00,90.34,90.35,90.21,90.23,64810.0,88.5634,88.5732,88.4359,88.4555,64810.0
2023-12-14 13:40:00,90.23,90.24,89.97,90.01,56423.0,88.4555,88.4653,88.2006,88.2399,56423.0
2023-12-14 13:50:00,90.01,90.12,89.86,90.08,79538.0,88.2399,88.3477,88.0928,88.3085,79538.0
2023-12-14 14:00:00,90.09,90.2,90.04,90.18,102941.0,88.3183,88.4261,88.2693,88.4065,102941.0
2023-12-14 14:10:00,90.18,90.18,89.94,90.0,64453.0,88.4065,88.4065,88.1712,88.2301,64453.0
2023-12-14 14:20:00,89.99,90.27,89.96,90.27,102782.0,88.2202,88.4947,88.1908,88.4947,102782.0
2023-12-14 14:30:00,90.26,90.39,90.25,90.34,84070.0,88.4849,88.6124,88.4751,88.5634,84070.0
2023-12-14 14:40:00,90.34,90.47,90.33,90.41,66483.0,88.5634,88.6908,88.5536,88.632,66483.0
2023-12-14 14:50:00,90.41,90.42,90.34,90.39,69938.0,88.632,88.6418,88.5634,88.6124,69938.0
2023-12-14 15:00:00,90.38,90.51,90.34,90.48,185854.0,88.6026,88.73,88.5634,88.7006,185854.0
2023-12-14 15:10:00,90.49,90.49,90.33,90.37,100951.0,88.7104,88.7104,88.5536,88.5928,100951.0
2023-12-14 15:20:00,90.37,90.39,90.23,90.24,107877.0,88.5928,88.6124,88.4555,88.4653,107877.0
2023-12-14 15:30:00,90.25,90.28,90.15,90.2,271413.0,88.4751,88.5045,88.3771,88.4261,271413.0
2023-12-14 15:40:00,90.2,90.24,89.97,89.98,170420.0,88.4261,88.4653,88.2006,88.2104,170420.0
2023-12-14 15:50:00,89.98,90.07,89.88,89.94,695505.0,88.2104,88.2987,88.1124,88.1712,695505.0
2023-12-15 09:30:00,89.41,90.12,88.9,89.41,1187878.0,87.6517,88.3477,87.1517,87.6517,1187878.0
2023-12-15 09:40:00,89.47,89.5,89.15,89.15,80876.0,87.7105,87.7399,87.3968,87.3968,80876.0
2023-12-15 09:50:00,89.13,89.38,88.7,88.7,72528.0,87.3772,87.6222,86.9556,86.9556,72528.0
2023-12-15 10:00:00,88.71,88.83,88.59,88.7,116673.0,86.9654,87.0831,86.8478,86.9556,116673.0
2023-12-15 10:10:00,88.7,89.06,88.58,89.0,177777.0,86.9556,87.3085,86.838,87.2497,177777.0
2023-12-15 10:20:00,88.99,89.18,88.94,89.15,97174.0,87.2399,87.4262,87.1909,87.3968,97174.0
2023-12-15 10:30:00,89.14,89.33,89.14,89.19,79600.0,87.387,87.5732,87.387,87.436,79600.0
2023-12-15 10:40:00,89.2,89.25,89.08,89.21,62541.0,87.4458,87.4948,87.3281,87.4556,62541.0
2023-12-15 10:50:00,89.22,89.38,89.2,89.22,116930.0,87.4654,87.6222,87.4458,87.4654,116930.0
2023-12-15 11:00:00,89.23,89.36,89.22,89.34,71596.0,87.4752,87.6026,87.4654,87.583,71596.0
2023-12-15 11:10:00,89.35,89.56,89.28,89.56,49442.0,87.5928,87.7987,87.5242,87.7987,49442.0
2023-12-15 11:20:00,89.56,89.57,89.34,89.37,52408.0,87.7987,87.8085,87.583,87.6124,52408.0
2023-12-15 11:30:00,89.37,89.59,89.37,89.54,48993.0,87.6124,87.8281,87.6124,87.7791,48993.0
2023-12-15 11:40:00,89.55,89.58,89.46,89.46,49760.0,87.7889,87.8183,87.7007,87.7007,49760.0
2023-12-15 11:50:00,89.45,89.46,89.34,89.38,50183.0,87.6909,87.7007,87.583,87.6222,50183.0
2023-12-15 12:00:00,89.38,89.52,89.36,89.52,37415.0,87.6222,87.7595,87.6026,87.7595,37415.0
2023-12-15 12:10:00,89.52,89.53,89.35,89.38,38718.0,87.7595,87.7693,87.5928,87.6222,38718.0
2023-12-15 12:20:00,89.38,89.45,89.36,89.36,31958.0,87.6222,87.6909,87.6026,87.6026,31958.0
2023-12-15 12:30:00,89.37,89.48,89.36,89.42,42268.0,87.6124,87.7203,87.6026,87.6615,42268.0
2023-12-15 12:40:00,89.41,89.42,89.29,89.36,33303.0,87.6517,87.6615,87.534,87.6026,33303.0
2023-12-15 12:50:00,89.38,89.49,89.38,89.4,35925.0,87.6222,87.7301,87.6222,87.6419,35925.0
2023-12-15 13:00:00,89.4,89.4,89.31,89.38,38802.0,87.6419,87.6419,87.5536,87.6222,38802.0
2023-12-15 13:10:00,89.38,89.42,89.34,89.34,38094.0,87.6222,87.6615,87.583,87.583,38094.0
2023-12-15 13:20:00,89.34,89.37,89.25,89.29,46683.0,87.583,87.6124,87.4948,87.534,46683.0
2023-12-15 13:30:00,89.3,89.35,89.13,89.14,57332.0,87.5438,87.5928,87.3772,87.387,57332.0
2023-12-15 13:40:00,89.13,89.15,89.05,89.12,81466.0,87.3772,87.3968,87.2987,87.3674,81466.0
2023-12-15 13:50:00,89.13,89.13,88.97,89.01,60304.0,87.3772,87.3772,87.2203,87.2595,60304.0
2023-12-15 14:00:00,89.0,89.0,88.89,88.97,59384.0,87.2497,87.2497,87.1419,87.2203,59384.0
2023-12-15 14:10:00,88.97,89.06,88.96,89.04,59859.0,87.2203,87.3085,87.2105,87.2889,59859.0
2023-12-15 14:20:00,89.04,89.08,88.9,89.07,84879.0,87.2889,87.3281,87.1517,87.3183,84879.0
2023-12-15 14:30:00,89.08,89.11,89.01,89.02,56503.0,87.3281,87.3576,87.2595,87.2693,56503.0
2023-12-15 14:40:00,89.02,89.04,88.97,89.02,63990.0,87.2693,87.2889,87.2203,87.2693,63990.0
2023-12-15 14:50:00,89.02,89.11,88.99,89.07,80599.0,87.2693,87.3576,87.2399,87.3183,80599.0
2023-12-15 15:00:00,89.08,89.11,88.98,88.99,59307.0,87.3281,87.3576,87.2301,87.2399,59307.0
2023-12-15 15:10:00,88.99,89.1,88.94,89.09,66563.0,87.2399,87.3478,87.1909,87.3379,66563.0
2023-12-15 15:20:00,89.09,89.16,89.06,89.15,80879.0,87.3379,87.4066,87.3085,87.3968,80879.0
2023-12-15 15:30:00,89.15,89.19,88.96,89.0,113155.0,87.3968,87.436,87.2105,87.2497,113155.0
2023-12-15 15:40:00,88.99,89.08,88.93,89.03,156746.0,87.2399,87.3281,87.1811,87.2791,156746.0
2023-12-15 15:50:00,89.03,89.31,89.0,89.16,522389.0,87.2791,87.5536,87.2497,87.4066,522389.0
2023-12-18 09:30:00,89.74,89.96,89.39,89.83,159204.0,87.9752,88.1908,87.632,88.0634,159204.0
2023-12-18 09:40:00,89.84,89.87,89.44,89.46,70987.0,88.0732,88.1026,87.6811,87.7007,70987.0
2023-12-18 09:50:00,89.46,89.76,89.36,89.68,47151.0,87.7007,87.9948,87.6026,87.9163,47151.0
2023-12-18 10:00:00,89.68,90.19,89.68,90.01,108015.0,87.9163,88.4163,87.9163,88.2399,108015.0
2023-12-18 10:10:00,90.01,90.06,89.78,89.98,96283.0,88.2399,88.2889,88.0144,88.2104,96283.0
2023-12-18 10:20:00,89.98,90.01,89.82,89.98,68513.0,88.2104,88.2399,88.0536,88.2104,68513.0
2023-12-18 10:30:00,89.98,90.3,89.97,90.24,83314.0,88.2104,88.5242,88.2006,88.4653,83314.0
2023-12-18 10:40:00,90.24,90.24,90.03,90.08,67066.0,88.4653,88.4653,88.2595,88.3085,67066.0
2023-12-18 10:50:00,90.08,90.22,90.05,90.22,47513.0,88.3085,88.4457,88.2791,88.4457,47513.0
2023-12-18 11:00:00,90.2,90.31,90.18,90.21,46761.0,88.4261,88.534,88.4065,88.4359,46761.0
2023-12-18 11:10:00,90.2,90.23,90.17,90.23,44750.0,88.4261,88.4555,88.3967,88.4555,44750.0
2023-12-18 11:20:00,90.23,90.26,90.16,90.22,74295.0,88.4555,88.4849,88.3869,88.4457,74295.0
2023-12-18 11:30:00,90.23,90.28,90.16,90.21,86105.0,88.4555,88.5045,88.3869,88.4359,86105.0
2023-12-18 11:40:00,90.21,90.24,90.1,90.12,59176.0,88.4359,88.4653,88.3281,88.3477,59176.0
2023-12-18 11:50:00,90.12,90.15,89.96,90.08,82202.0,88.3477,88.3771,88.1908,88.3085,82202.0
2023-12-18 12:00:00,90.09,90.14,90.06,90.13,58397.0,88.3183,88.3673,88.2889,88.3575,58397.0
2023-12-18 12:10:00,90.13,90.2,90.09,90.11,44026.0,88.3575,88.4261,88.3183,88.3379,44026.0
2023-12-18 12:20:00,90.11,90.2,90.06,90.14,51107.0,88.3379,88.4261,88.2889,88.3673,51107.0
2023-12-18 12:30:00,90.14,90.23,90.07,90.08,62155.0,88.3673,88.4555,88.2987,88.3085,62155.0
2023-12-18 12:40:00,90.1,90.11,90.04,90.06,66320.0,88.3281,88.3379,88.2693,88.2889,66320.0
2023-12-18 12:50:00,90.06,90.15,90.06,90.14,42325.0,88.2889,88.3771,88.2889,88.3673,42325.0
2023-12-18 13:00:00,90.15,90.2,90.08,90.1,37982.0,88.3771,88.4261,88.3085,88.3281,37982.0
2023-12-18 13:10:00,90.11,90.14,90.07,90.07,258230.0,88.3379,88.3673,88.2987,88.2987,258230.0
2023-12-18 13:20:00,90.08,90.08,89.93,89.95,49399.0,88.3085,88.3085,88.1614,88.181,49399.0
2023-12-18 13:30:00,89.95,89.99,89.91,89.95,64356.0,88.181,88.2202,88.1418,88.181,64356.0
2023-12-18 13:40:00,89.94,90.04,89.92,90.04,29664.0,88.1712,88.2693,88.1516,88.2693,29664.0
2023-12-18 13:50:00,90.04,90.05,89.88,89.94,30649.0,88.2693,88.2791,88.1124,88.1712,30649.0
2023-12-18 14:00:00,89.93,89.93,89.75,89.76,44710.0,88.1614,88.1614,87.985,87.9948,44710.0
2023-12-18 14:10:00,89.76,89.82,89.65,89.73,52637.0,87.9948,88.0536,87.8869,87.9654,52637.0
2023-12-18 14:20:00,89.73,89.78,89.55,89.67,79901.0,87.9654,88.0144,87.7889,87.9065,79901.0
2023-12-18 14:30:00,89.67,89.69,89.58,89.6,32985.0,87.9065,87.9261,87.8183,87.8379,32985.0
2023-12-18 14:40:00,89.59,89.73,89.57,89.68,48634.0,87.8281,87.9654,87.8085,87.9163,48634.0
2023-12-18 14:50:00,89.68,89.82,89.67,89.77,79844.0,87.9163,88.0536,87.9065,88.0046,79844.0
2023-12-18 15:00:00,89.76,89.76,89.67,89.68,33575.0,87.9948,87.9948,87.9065,87.9163,33575.0
2023-12-18 15:10:00,89.68,89.75,89.67,89.73,43313.0,87.9163,87.985,87.9065,87.9654,43313.0
2023-12-18 15:20:00,89.73,89.9,89.72,89.89,62273.0,87.9654,88.132,87.9556,88.1222,62273.0
2023-12-18 15:30:00,89.89,89.89,89.75,89.78,73428.0,88.1222,88.1222,87.985,88.0144,73428.0
2023-12-18 15:40:00,89.78,89.8,89.68,89.73,97457.0,88.0144,88.034,87.9163,87.9654,97457.0
2023-12-18 15:50:00,89.72,89.9,89.66,89.83,278204.0,87.9556,88.132,87.8967,88.0634,278204.0
2023-12-19 09:30:00,89.52,90.27,89.52,90.22,175844.0,87.7595,88.4947,87.7595,88.4457,175844.0
2023-12-19 09:40:00,90.23,90.47,90.08,90.37,80911.0,88.4555,88.6908,88.3085,88.5928,80911.0
2023-12-19 09:50:00,90.37,90.65,90.36,90.63,61150.0,88.5928,88.8673,88.583,88.8477,61150.0
2023-12-19 10:00:00,90.64,91.25,90.63,91.18,176692.0,88.8575,89.4555,88.8477,89.3868,176692.0
2023-12-19 10:10:00,91.18,91.19,90.78,90.85,57993.0,89.3868,89.3966,88.9947,89.0633,57993.0
2023-12-19 10:20:00,90.86,90.98,90.72,90.73,47917.0,89.0731,89.1908,88.9359,88.9457,47917.0
2023-12-19 10:30:00,90.74,90.86,90.7,90.77,50237.0,88.9555,89.0731,88.9163,88.9849,50237.0
2023-12-19 10:40:00,90.77,90.94,90.72,90.85,35493.0,88.9849,89.1516,88.9359,89.0633,35493.0
2023-12-19 10:50:00,90.84,91.03,90.82,91.03,87065.0,89.0535,89.2398,89.0339,89.2398,87065.0
2023-12-19 11:00:00,91.04,91.13,90.99,91.13,57749.0,89.2496,89.3378,89.2006,89.3378,57749.0
2023-12-19 11:10:00,91.15,91.16,90.8,90.82,44697.0,89.3574,89.3672,89.0143,89.0339,44697.0
2023-12-19 11:20:00,90.83,90.85,90.7,90.77,43909.0,89.0437,89.0633,88.9163,88.9849,43909.0
2023-12-19 11:30:00,90.77,90.86,90.73,90.85,33657.0,88.9849,89.0731,88.9457,89.0633,33657.0
2023-12-19 11:40:00,90.85,90.9,90.78,90.8,27931.0,89.0633,89.1124,88.9947,89.0143,27931.0
2023-12-19 11:50:00,90.79,90.8,90.7,90.75,20196.0,89.0045,89.0143,88.9163,88.9653,20196.0
2023-12-19 12:00:00,90.76,90.95,90.74,90.92,26215.0,88.9751,89.1614,88.9555,89.132,26215.0
2023-12-19 12:10:00,90.92,90.95,90.79,90.79,32465.0,89.132,89.1614,89.0045,89.0045,32465.0
2023-12-19 12:20:00,90.78,90.8,90.71,90.79,31524.0,88.9947,89.0143,88.9261,89.0045,31524.0
2023-12-19 12:30:00,90.79,90.87,90.79,90.83,23359.0,89.0045,89.0829,89.0045,89.0437,23359.0
2023-12-19 12:40:00,90.85,90.93,90.85,90.92,29763.0,89.0633,89.1418,89.0633,89.132,29763.0
2023-12-19 12:50:00,90.92,90.95,90.77,90.77,28890.0,89.132,89.1614,88.9849,88.9849,28890.0
2023-12-19 13:00:00,90.77,90.8,90.74,90.74,39398.0,88.9849,89.0143,88.9555,88.9555,39398.0
2023-12-19 13:10:00,90.75,90.85,90.75,90.79,25207.0,88.9653,89.0633,88.9653,89.0045,25207.0
2023-12-19 13:20:00,90.8,90.88,90.77,90.79,22303.0,89.0143,89.0927,88.9849,89.0045,22303.0
2023-12-19 13:30:00,90.8,90.8,90.75,90.8,23485.0,89.0143,89.0143,88.9653,89.0143,23485.0
2023-12-19 13:40:00,90.81,90.93,90.8,90.9,33435.0,89.0241,89.1418,89.0143,89.1124,33435.0
2023-12-19 13:50:00,90.9,90.98,90.89,90.95,30147.0,89.1124,89.1908,89.1025,89.1614,30147.0
2023-12-19 14:00:00,90.94,91.02,90.94,90.97,27466.0,89.1516,89.23,89.1516,89.181,27466.0
2023-12-19 14:10:00,90.97,91.01,90.81,90.9,29444.0,89.181,89.2202,89.0241,89.1124,29444.0
2023-12-19 14:20:00,90.9,91.04,90.88,91.01,33337.0,89.1124,89.2496,89.0927,89.2202,33337.0
2023-12-19 14:30:00,91.01,91.05,90.92,90.94,32042.0,89.2202,89.2594,89.132,89.1516,32042.0
2023-12-19 14:40:00,90.94,90.96,90.88,90.95,43262.0,89.1516,89.1712,89.0927,89.1614,43262.0
2023-12-19 14:50:00,90.95,91.06,90.94,91.05,53433.0,89.1614,89.2692,89.1516,89.2594,53433.0
2023-12-19 15:00:00,91.05,91.08,90.98,91.04,51821.0,89.2594,89.2888,89.1908,89.2496,51821.0
2023-12-19 15:10:00,91.05,91.12,91.05,91.06,43474.0,89.2594,89.328,89.2594,89.2692,43474.0
2023-12-19 15:20:00,91.06,91.13,90.99,91.05,47418.0,89.2692,89.3378,89.2006,89.2594,47418.0
2023-12-19 15:30:00,91.05,91.1,90.94,91.09,59666.0,89.2594,89.3084,89.1516,89.2986,59666.0
2023-12-19 15:40:00,91.09,91.2,91.09,91.15,93490.0,89.2986,89.4065,89.2986,89.3574,93490.0
2023-12-19 15:50:00,91.15,91.38,91.11,91.28,389612.0,89.3574,89.5829,89.3182,89.4849,389612.0
2023-12-20 09:30:00,90.92,91.17,90.76,91.14,157797.0,89.132,89.377,88.9751,89.3476,157797.0
2023-12-20 09:40:00,91.16,91.2,90.95,90.99,84302.0,89.3672,89.4065,89.1614,89.2006,84302.0
2023-12-20 09:50:00,90.98,91.13,90.8,90.89,100190.0,89.1908,89.3378,89.0143,89.1025,100190.0
2023-12-20 10:00:00,90.9,91.01,90.43,90.5,144997.0,89.1124,89.2202,88.6516,88.7202,144997.0
2023-12-20 10:10:00,90.5,90.82,90.48,90.82,67669.0,88.7202,89.0339,88.7006,89.0339,67669.0
2023-12-20 10:20:00,90.82,90.82,90.67,90.67,50600.0,89.0339,89.0339,88.8869,88.8869,50600.0
2023-12-20 10:30:00,90.67,90.71,90.45,90.47,64351.0,88.8869,88.9261,88.6712,88.6908,64351.0
2023-12-20 10:40:00,90.48,90.6,90.42,90.58,50388.0,88.7006,88.8183,88.6418,88.7986,50388.0
2023-12-20 10:50:00,90.58,90.63,90.42,90.52,61305.0,88.7986,88.8477,88.6418,88.7398,61305.0
2023-12-20 11:00:00,90.53,90.68,90.52,90.65,44425.0,88.7496,88.8967,88.7398,88.8673,44425.0
2023-12-20 11:10:00,90.66,90.74,90.63,90.68,46487.0,88.8771,88.9555,88.8477,88.8967,46487.0
2023-12-20 11:20:00,90.69,90.77,90.68,90.76,63461.0,88.9065,88.9849,88.8967,88.9751,63461.0
2023-12-20 11:30:00,90.77,91.0,90.77,90.85,44690.0,88.9849,89.2104,88.9849,89.0633,44690.0
2023-12-20 11:40:00,90.84,90.89,90.72,90.76,74562.0,89.0535,89.1025,88.9359,88.9751,74562.0
2023-12-20 11:50:00,90.75,90.86,90.74,90.81,39157.0,88.9653,89.0731,88.9555,89.0241,39157.0
2023-12-20 12:00:00,90.81,90.87,90.76,90.82,32272.0,89.0241,89.0829,88.9751,89.0339,32272.0
2023-12-20 12:10:00,90.83,90.87,90.78,90.87,36705.0,89.0437,89.0829,88.9947,89.0829,36705.0
2023-12-20 12:20:00,90.87,90.92,90.85,90.89,33415.0,89.0829,89.132,89.0633,89.1025,33415.0
2023-12-20 12:30:00,90.89,90.9,90.82,90.88,35117.0,89.1025,89.1124,89.0339,89.0927,35117.0
2023-12-20 12:40:00,90.86,90.93,90.84,90.87,29769.0,89.0731,89.1418,89.0535,89.0829,29769.0
2023-12-20 12:50:00,90.85,90.94,90.85,90.94,37651.0,89.0633,89.1516,89.0633,89.1516,37651.0
2023-12-20 13:00:00,90.94,90.94,90.84,90.84,32899.0,89.1516,89.1516,89.0535,89.0535,32899.0
2023-12-20 13:10:00,90.85,90.87,90.75,90.83,41806.0,89.0633,89.0829,88.9653,89.0437,41806.0
2023-12-20 13:20:00,90.83,90.91,90.8,90.9,44358.0,89.0437,89.1222,89.0143,89.1124,44358.0
2023-12-20 13:30:00,90.9,90.95,90.81,90.86,29845.0,89.1124,89.1614,89.0241,89.0731,29845.0
2023-12-20 13:40:00,90.86,90.89,90.77,90.79,34065.0,89.0731,89.1025,88.9849,89.0045,34065.0
2023-12-20 13:50:00,90.79,90.85,90.77,90.82,23817.0,89.0045,89.0633,88.9849,89.0339,23817.0
2023-12-20 14:00:00,90.82,90.91,90.74,90.89,37243.0,89.0339,89.1222,88.9555,89.1025,37243.0
2023-12-20 14:10:00,90.89,90.92,90.82,90.84,57914.0,89.1025,89.132,89.0339,89.0535,57914.0
2023-12-20 14:20:00,90.84,90.92,90.84,90.92,26801.0,89.0535,89.132,89.0535,89.132,26801.0
2023-12-20 14:30:00,90.92,90.92,90.74,90.75,73997.0,89.132,89.132,88.9555,88.9653,73997.0
2023-12-20 14:40:00,90.75,90.89,90.74,90.79,39741.0,88.9653,89.1025,88.9555,89.0045,39741.0
2023-12-20 14:50:00,90.8,90.8,90.33,90.37,57809.0,89.0143,89.0143,88.5536,88.5928,57809.0
2023-12-20 15:00:00,90.36,90.4,90.22,90.29,66800.0,88.583,88.6222,88.4457,88.5143,66800.0
2023-12-20 15:10:00,90.3,90.48,90.26,90.45,61062.0,88.5242,88.7006,88.4849,88.6712,61062.0
2023-12-20 15:20:00,90.45,90.46,90.24,90.25,58648.0,88.6712,88.681,88.4653,88.4751,58648.0
2023-12-20 15:30:00,90.26,90.34,90.17,90.2,50774.0,88.4849,88.5634,88.3967,88.4261,50774.0
2023-12-20 15:40:00,90.2,90.36,90.2,90.36,80558.0,88.4261,88.583,88.4261,88.583,80558.0
2023-12-20 15:50:00,90.37,90.42,90.04,90.09,374687.0,88.5928,88.6418,88.2693,88.3183,374687.0
2023-12-21 09:30:00,90.4,90.66,90.26,90.61,157791.0,88.6222,88.8771,88.4849,88.8281,157791.0
2023-12-21 09:40:00,90.61,90.82,90.57,90.59,65821.0,88.8281,89.0339,88.7888,88.8084,65821.0
2023-12-21 09:50:00,90.59,90.68,90.5,90.61,36087.0,88.8084,88.8967,88.7202,88.8281,36087.0
2023-12-21 10:00:00,90.63,90.75,90.62,90.72,36305.0,88.8477,88.9653,88.8379,88.9359,36305.0
2023-12-21 10:10:00,90.7,90.97,90.66,90.93,42778.0,88.9163,89.181,88.8771,89.1418,42778.0
2023-12-21 10:20:00,90.94,91.11,90.94,91.02,41206.0,89.1516,89.3182,89.1516,89.23,41206.0
2023-12-21 10:30:00,91.03,91.12,90.96,91.08,57782.0,89.2398,89.328,89.1712,89.2888,57782.0
2023-12-21 10:40:00,91.09,91.3,91.06,91.06,61860.0,89.2986,89.5045,89.2692,89.2692,61860.0
2023-12-21 10:50:00,91.06,91.1,90.93,91.02,39573.0,89.2692,89.3084,89.1418,89.23,39573.0
2023-12-21 11:00:00,91.03,91.1,90.95,90.95,33459.0,89.2398,89.3084,89.1614,89.1614,33459.0
2023-12-21 11:10:00,90.97,91.09,90.92,91.09,38334.0,89.181,89.2986,89.132,89.2986,38334.0
2023-12-21 11:20:00,91.1,91.2,91.06,91.19,69621.0,89.3084,89.4065,89.2692,89.3966,69621.0
2023-12-21 11:30:00,91.2,91.23,91.04,91.09,52555.0,89.4065,89.4359,89.2496,89.2986,52555.0
2023-12-21 11:40:00,91.09,91.17,91.06,91.14,51817.0,89.2986,89.377,89.2692,89.3476,51817.0
2023-12-21 11:50:00,91.14,91.15,91.03,91.04,32103.0,89.3476,89.3574,89.2398,89.2496,32103.0
2023-12-21 12:00:00,91.04,91.1,90.94,91.01,60171.0,89.2496,89.3084,89.1516,89.2202,60171.0
2023-12-21 12:10:00,91.01,91.03,90.92,91.0,33294.0,89.2202,89.2398,89.132,89.2104,33294.0
2023-12-21 12:20:00,90.99,91.04,90.93,91.0,39494.0,89.2006,89.2496,89.1418,89.2104,39494.0
2023-12-21 12:30:00,91.01,91.15,91.01,91.15,32899.0,89.2202,89.3574,89.2202,89.3574,32899.0
2023-12-21 12:40:00,91.16,91.28,91.15,91.21,56346.0,89.3672,89.4849,89.3574,89.4163,56346.0
2023-12-21 12:50:00,91.2,91.21,91.08,91.1,37090.0,89.4065,89.4163,89.2888,89.3084,37090.0
2023-12-21 13:00:00,91.1,91.17,91.05,91.11,29007.0,89.3084,89.377,89.2594,89.3182,29007.0
2023-12-21 13:10:00,91.08,91.15,90.97,90.98,23553.0,89.2888,89.3574,89.181,89.1908,23553.0
2023-12-21 13:20:00,90.99,91.17,90.98,91.08,26171.0,89.2006,89.377,89.1908,89.2888,26171.0
2023-12-21 13:30:00,91.09,91.13,91.01,91.05,23214.0,89.2986,89.3378,89.2202,89.2594,23214.0
2023-12-21 13:40:00,91.04,91.08,90.99,91.05,27026.0,89.2496,89.2888,89.2006,89.2594,27026.0
2023-12-21 13:50:00,91.07,91.14,91.06,91.11,26386.0,89.279,89.3476,89.2692,89.3182,26386.0
2023-12-21 14:00:00,91.11,91.13,91.07,91.11,20042.0,89.3182,89.3378,89.279,89.3182,20042.0
2023-12-21 14:10:00,91.11,91.19,91.08,91.17,26254.0,89.3182,89.3966,89.2888,89.377,26254.0
2023-12-21 14:20:00,91.17,91.19,91.03,91.11,89996.0,89.377,89.3966,89.2398,89.3182,89996.0
2023-12-21 14:30:00,91.12,91.17,91.08,91.14,22724.0,89.328,89.377,89.2888,89.3476,22724.0
2023-12-21 14:40:00,91.15,91.26,91.09,91.19,58895.0,89.3574,89.4653,89.2986,89.3966,58895.0
2023-12-21 14:50:00,91.19,91.28,91.14,91.2,54813.0,89.3966,89.4849,89.3476,89.4065,54813.0
2023-12-21 15:00:00,91.19,91.27,91.16,91.18,38681.0,89.3966,89.4751,89.3672,89.3868,38681.0
2023-12-21 15:10:00,91.17,91.28,91.16,91.27,48843.0,89.377,89.4849,89.3672,89.4751,48843.0
2023-12-21 15:20:00,91.27,91.46,91.26,91.46,47119.0,89.4751,89.6613,89.4653,89.6613,47119.0
2023-12-21 15:30:00,91.48,91.49,91.34,91.44,74754.0,89.6809,89.6907,89.5437,89.6417,74754.0
2023-12-21 15:40:00,91.43,91.46,91.33,91.35,115888.0,89.6319,89.6613,89.5339,89.5535,115888.0
2023-12-21 15:50:00,91.34,91.48,91.29,91.36,422392.0,89.5437,89.6809,89.4947,89.5633,422392.0
2023-12-22 09:30:00,91.57,91.97,91.41,91.64,179167.0,89.7692,90.1613,89.6123,89.8378,179167.0
2023-12-22 09:40:00,91.61,91.78,91.5,91.7,45278.0,89.8084,89.975,89.7006,89.8966,45278.0
2023-12-22 09:50:00,91.71,91.78,91.56,91.69,20634.0,89.9064,89.975,89.7594,89.8868,20634.0
2023-12-22 10:00:00,91.71,91.74,91.29,91.42,62861.0,89.9064,89.9358,89.4947,89.6221,62861.0
2023-12-22 10:10:00,91.42,91.63,91.35,91.63,55200.0,89.6221,89.828,89.5535,89.828,55200.0
2023-12-22 10:20:00,91.63,91.71,91.56,91.66,45452.0,89.828,89.9064,89.7594,89.8574,45452.0
2023-12-22 10:30:00,91.65,91.73,91.54,91.58,32553.0,89.8476,89.926,89.7398,89.779,32553.0
2023-12-22 10:40:00,91.57,91.64,91.51,91.56,51066.0,89.7692,89.8378,89.7104,89.7594,51066.0
2023-12-22 10:50:00,91.56,91.58,91.44,91.5,68468.0,89.7594,89.779,89.6417,89.7006,68468.0
2023-12-22 11:00:00,91.48,91.54,91.38,91.46,32863.0,89.6809,89.7398,89.5829,89.6613,32863.0
2023-12-22 11:10:00,91.46,91.56,91.43,91.53,25190.0,89.6613,89.7594,89.6319,89.73,25190.0
2023-12-22 11:20:00,91.53,91.65,91.48,91.53,57477.0,89.73,89.8476,89.6809,89.73,57477.0
2023-12-22 11:30:00,91.55,91.59,91.51,91.55,16964.0,89.7496,89.7888,89.7104,89.7496,16964.0
2023-12-22 11:40:00,91.54,91.61,91.54,91.6,30258.0,89.7398,89.8084,89.7398,89.7986,30258.0
2023-12-22 11:50:00,91.59,91.64,91.58,91.6,21155.0,89.7888,89.8378,89.779,89.7986,21155.0
2023-12-22 12:00:00,91.59,91.6,91.48,91.55,36398.0,89.7888,89.7986,89.6809,89.7496,36398.0
2023-12-22 12:10:00,91.55,91.57,91.48,91.56,22360.0,89.7496,89.7692,89.6809,89.7594,22360.0
2023-12-22 12:20:00,91.57,91.65,91.55,91.62,25761.0,89.7692,89.8476,89.7496,89.8182,25761.0
2023-12-22 12:30:00,91.62,91.67,91.56,91.67,24206.0,89.8182,89.8672,89.7594,89.8672,24206.0
2023-12-22 12:40:00,91.67,91.79,91.66,91.76,29045.0,89.8672,89.9848,89.8574,89.9554,29045.0
2023-12-22 12:50:00,91.76,91.81,91.74,91.79,17757.0,89.9554,90.0045,89.9358,89.9848,17757.0
2023-12-22 13:00:00,91.79,91.81,91.75,91.77,18791.0,89.9848,90.0045,89.9456,89.9652,18791.0
2023-12-22 13:10:00,91.77,91.85,91.76,91.83,18088.0,89.9652,90.0437,89.9554,90.0241,18088.0
2023-12-22 13:20:00,91.82,91.84,91.79,91.82,19654.0,90.0143,90.0339,89.9848,90.0143,19654.0
2023-12-22 13:30:00,91.83,91.84,91.72,91.73,56944.0,90.0241,90.0339,89.9162,89.926,56944.0
2023-12-22 13:40:00,91.73,91.81,91.7,91.75,84711.0,89.926,90.0045,89.8966,89.9456,84711.0
2023-12-22 13:50:00,91.76,91.76,91.64,91.65,27394.0,89.9554,89.9554,89.8378,89.8476,27394.0
2023-12-22 14:00:00,91.65,91.65,91.51,91.53,26864.0,89.8476,89.8476,89.7104,89.73,26864.0
2023-12-22 14:10:00,91.52,91.58,91.48,91.52,28975.0,89.7202,89.779,89.6809,89.7202,28975.0
2023-12-22 14:20:00,91.52,91.56,91.4,91.4,25971.0,89.7202,89.7594,89.6025,89.6025,25971.0
2023-12-22 14:30:00,91.4,91.55,91.36,91.53,29138.0,89.6025,89.7496,89.5633,89.73,29138.0
2023-12-22 14:40:00,91.54,91.73,91.54,91.63,66828.0,89.7398,89.926,89.7398,89.828,66828.0
2023-12-22 14:50:00,91.63,91.67,91.6,91.65,48929.0,89.828,89.8672,89.7986,89.8476,48929.0
2023-12-22 15:00:00,91.66,91.73,91.64,91.64,46598.0,89.8574,89.926,89.8378,89.8378,46598.0
2023-12-22 15:10:00,91.63,91.72,91.63,91.71,37996.0,89.828,89.9162,89.828,89.9064,37996.0
2023-12-22 15:20:00,91.7,91.73,91.65,91.68,36005.0,89.8966,89.926,89.8476,89.877,36005.0
2023-12-22 15:30:00,91.67,91.76,91.6,91.63,44649.0,89.8672,89.9554,89.7986,89.828,44649.0
2023-12-22 15:40:00,91.62,91.76,91.59,91.66,66300.0,89.8182,89.9554,89.7888,89.8574,66300.0
2023-12-22 15:50:00,91.64,91.88,91.64,91.85,282521.0,89.8378,90.0731,89.8378,90.0437,282521.0
2023-12-26 09:30:00,91.92,92.16,91.83,92.13,59713.0,90.1123,90.3476,90.0241,90.3182,59713.0
2023-12-26 09:40:00,92.13,92.21,92.07,92.19,38495.0,90.3182,90.3966,90.2593,90.377,38495.0
2023-12-26 09:50:00,92.19,92.25,92.12,92.12,27320.0,90.377,90.4358,90.3084,90.3084,27320.0
2023-12-26 10:00:00,92.12,92.25,92.05,92.23,44681.0,90.3084,90.4358,90.2397,90.4162,44681.0
2023-12-26 10:10:00,92.25,92.34,92.25,92.28,31824.0,90.4358,90.524,90.4358,90.4652,31824.0
2023-12-26 10:20:00,92.28,92.41,92.28,92.38,56197.0,90.4652,90.5927,90.4652,90.5632,56197.0
2023-12-26 10:30:00,92.37,92.42,92.33,92.42,35669.0,90.5534,90.6025,90.5142,90.6025,35669.0
2023-12-26 10:40:00,92.41,92.59,92.34,92.56,54350.0,90.5927,90.7691,90.524,90.7397,54350.0
2023-12-26 10:50:00,92.56,92.64,92.5,92.57,81109.0,90.7397,90.8181,90.6809,90.7495,81109.0
2023-12-26 11:00:00,92.58,92.63,92.49,92.63,37784.0,90.7593,90.8083,90.6711,90.8083,37784.0
2023-12-26 11:10:00,92.64,92.67,92.52,92.54,55683.0,90.8181,90.8475,90.7005,90.7201,55683.0
2023-12-26 11:20:00,92.53,92.68,92.53,92.68,33193.0,90.7103,90.8573,90.7103,90.8573,33193.0
2023-12-26 11:30:00,92.68,92.69,92.63,92.65,48977.0,90.8573,90.8672,90.8083,90.8279,48977.0
2023-12-26 11:40:00,92.64,92.71,92.63,92.67,33863.0,90.8181,90.8868,90.8083,90.8475,33863.0
2023-12-26 11:50:00,92.67,92.7,92.64,92.66,47434.0,90.8475,90.877,90.8181,90.8377,47434.0
2023-12-26 12:00:00,92.65,92.67,92.48,92.51,38591.0,90.8279,90.8475,90.6613,90.6907,38591.0
2023-12-26 12:10:00,92.49,92.6,92.47,92.57,22968.0,90.6711,90.7789,90.6515,90.7495,22968.0
2023-12-26 12:20:00,92.57,92.72,92.56,92.7,33648.0,90.7495,90.8966,90.7397,90.877,33648.0
2023-12-26 12:30:00,92.7,92.74,92.68,92.73,30901.0,90.877,90.9162,90.8573,90.9064,30901.0
2023-12-26 12:40:00,92.74,92.84,92.71,92.84,32844.0,90.9162,91.0142,90.8868,91.0142,32844.0
2023-12-26 12:50:00,92.84,92.84,92.75,92.79,26782.0,91.0142,91.0142,90.926,90.9652,26782.0
2023-12-26 13:00:00,92.8,92.85,92.79,92.83,23330.0,90.975,91.024,90.9652,91.0044,23330.0
2023-12-26 13:10:00,92.84,92.87,92.76,92.78,20424.0,91.0142,91.0436,90.9358,90.9554,20424.0
2023-12-26 13:20:00,92.78,92.83,92.75,92.81,24930.0,90.9554,91.0044,90.926,90.9848,24930.0
2023-12-26 13:30:00,92.82,92.83,92.75,92.75,27865.0,90.9946,91.0044,90.926,90.926,27865.0
2023-12-26 13:40:00,92.75,92.77,92.74,92.74,26294.0,90.926,90.9456,90.9162,90.9162,26294.0
2023-12-26 13:50:00,92.74,92.78,92.72,92.76,15795.0,90.9162,90.9554,90.8966,90.9358,15795.0
2023-12-26 14:00:00,92.76,92.77,92.69,92.72,22701.0,90.9358,90.9456,90.8672,90.8966,22701.0
2023-12-26 14:10:00,92.71,92.73,92.66,92.67,23267.0,90.8868,90.9064,90.8377,90.8475,23267.0
2023-12-26 14:20:00,92.66,92.71,92.64,92.7,33746.0,90.8377,90.8868,90.8181,90.877,33746.0
2023-12-26 14:30:00,92.7,92.75,92.7,92.73,26617.0,90.877,90.926,90.877,90.9064,26617.0
2023-12-26 14:40:00,92.72,92.78,92.72,92.76,29084.0,90.8966,90.9554,90.8966,90.9358,29084.0
2023-12-26 14:50:00,92.76,92.78,92.74,92.76,25767.0,90.9358,90.9554,90.9162,90.9358,25767.0
2023-12-26 15:00:00,92.76,92.77,92.66,92.67,30828.0,90.9358,90.9456,90.8377,90.8475,30828.0
2023-12-26 15:10:00,92.67,92.7,92.63,92.65,42963.0,90.8475,90.877,90.8083,90.8279,42963.0
2023-12-26 15:20:00,92.66,92.81,92.65,92.71,47673.0,90.8377,90.9848,90.8279,90.8868,47673.0
2023-12-26 15:30:00,92.71,92.76,92.67,92.7,66528.0,90.8868,90.9358,90.8475,90.877,66528.0
2023-12-26 15:40:00,92.7,92.77,92.65,92.72,85422.0,90.877,90.9456,90.8279,90.8966,85422.0
2023-12-26 15:50:00,92.71,92.82,92.65,92.78,369761.0,90.8868,90.9946,90.8279,90.9554,369761.0
2023-12-27 09:30:00,92.77,92.99,92.77,92.97,62692.0,90.9456,91.1613,90.9456,91.1416,62692.0
2023-12-27 09:40:00,92.94,93.0,92.83,92.94,37445.0,91.1122,91.1711,91.0044,91.1122,37445.0
2023-12-27 09:50:00,92.94,92.97,92.85,92.91,44360.0,91.1122,91.1416,91.024,91.0828,44360.0
2023-12-27 10:00:00,92.92,92.97,92.86,92.96,39051.0,91.0926,91.1416,91.0338,91.1318,39051.0
2023-12-27 10:10:00,92.97,93.04,92.92,92.95,30059.0,91.1416,91.2103,91.0926,91.122,30059.0
2023-12-27 10:20:00,92.94,93.12,92.9,93.09,44680.0,91.1122,91.2887,91.073,91.2593,44680.0
2023-12-27 10:30:00,93.09,93.15,92.96,93.0,29034.0,91.2593,91.3181,91.1318,91.1711,29034.0
2023-12-27 10:40:00,93.0,93.0,92.9,92.92,35910.0,91.1711,91.1711,91.073,91.0926,35910.0
2023-12-27 10:50:00,92.92,92.97,92.89,92.92,25890.0,91.0926,91.1416,91.0632,91.0926,25890.0
2023-12-27 11:00:00,92.92,92.93,92.86,92.9,24073.0,91.0926,91.1024,91.0338,91.073,24073.0
2023-12-27 11:10:00,92.91,92.97,92.9,92.95,32927.0,91.0828,91.1416,91.073,91.122,32927.0
2023-12-27 11:20:00,92.96,92.96,92.78,92.83,33375.0,91.1318,91.1318,90.9554,91.0044,33375.0
2023-12-27 11:30:00,92.83,92.92,92.8,92.92,77553.0,91.0044,91.0926,90.975,91.0926,77553.0
2023-12-27 11:40:00,92.92,92.95,92.84,92.94,27680.0,91.0926,91.122,91.0142,91.1122,27680.0
2023-12-27 11:50:00,92.94,92.97,92.84,92.85,42736.0,91.1122,91.1416,91.0142,91.024,42736.0
2023-12-27 12:00:00,92.84,92.85,92.76,92.78,44793.0,91.0142,91.024,90.9358,90.9554,44793.0
2023-12-27 12:10:00,92.78,92.79,92.72,92.74,64615.0,90.9554,90.9652,90.8966,90.9162,64615.0
2023-12-27 12:20:00,92.74,92.76,92.7,92.75,23380.0,90.9162,90.9358,90.877,90.926,23380.0
2023-12-27 12:30:00,92.74,92.75,92.68,92.69,30795.0,90.9162,90.926,90.8573,90.8672,30795.0
2023-12-27 12:40:00,92.71,92.73,92.66,92.73,56532.0,90.8868,90.9064,90.8377,90.9064,56532.0
2023-12-27 12:50:00,92.72,92.76,92.65,92.67,111730.0,90.8966,90.9358,90.8279,90.8475,111730.0
2023-12-27 13:00:00,92.67,92.86,92.63,92.79,112004.0,90.8475,91.0338,90.8083,90.9652,112004.0
2023-12-27 13:10:00,92.79,92.82,92.7,92.77,98642.0,90.9652,90.9946,90.877,90.9456,98642.0
2023-12-27 13:20:00,92.77,92.77,92.72,92.73,91345.0,90.9456,90.9456,90.8966,90.9064,91345.0
2023-12-27 13:30:00,92.72,92.77,92.63,92.65,129292.0,90.8966,90.9456,90.8083,90.8279,129292.0
2023-12-27 13:40:00,92.65,92.77,92.62,92.74,67899.0,90.8279,90.9456,90.7985,90.9162,67899.0
2023-12-27 13:50:00,92.73,92.77,92.6,92.65,23415.0,90.9064,90.9456,90.7789,90.8279,23415.0
2023-12-27 14:00:00,92.65,92.65,92.42,92.45,45077.0,90.8279,90.8279,90.6025,90.6319,45077.0
2023-12-27 14:10:00,92.45,92.48,92.37,92.47,44453.0,90.6319,90.6613,90.5534,90.6515,44453.0
2023-12-27 14:20:00,92.48,92.57,92.46,92.55,42501.0,90.6613,90.7495,90.6417,90.7299,42501.0
2023-12-27 14:30:00,92.56,92.56,92.43,92.45,36370.0,90.7397,90.7397,90.6123,90.6319,36370.0
2023-12-27 14:40:00,92.44,92.53,92.41,92.5,28597.0,90.6221,90.7103,90.5927,90.6809,28597.0
2023-12-27 14:50:00,92.49,92.58,92.44,92.56,33441.0,90.6711,90.7593,90.6221,90.7397,33441.0
2023-12-27 15:00:00,92.56,92.6,92.53,92.57,36204.0,90.7397,90.7789,90.7103,90.7495,36204.0
2023-12-27 15:10:00,92.57,92.61,92.54,92.56,46377.0,90.7495,90.7887,90.7201,90.7397,46377.0
2023-12-27 15:20:00,92.56,92.61,92.5,92.61,66612.0,90.7397,90.7887,90.6809,90.7887,66612.0
2023-12-27 15:30:00,92.61,92.75,92.58,92.69,45381.0,90.7887,90.926,90.7593,90.8672,45381.0
2023-12-27 15:40:00,92.69,92.7,92.51,92.57,49590.0,90.8672,90.877,90.6907,90.7495,49590.0
2023-12-27 15:50:00,92.57,92.81,92.52,92.79,329927.0,90.7495,90.9848,90.7005,90.9652,329927.0
2023-12-28 09:30:00,92.98,93.28,92.78,93.05,120896.0,91.1514,91.4455,90.9554,91.2201,120896.0
2023-12-28 09:40:00,93.05,93.25,92.98,93.23,67623.0,91.2201,91.4161,91.1514,91.3965,67623.0
2023-12-28 09:50:00,93.23,93.26,93.1,93.17,69389.0,91.3965,91.4259,91.2691,91.3377,69389.0
2023-12-28 10:00:00,93.17,93.22,93.03,93.06,38716.0,91.3377,91.3867,91.2005,91.2299,38716.0
2023-12-28 10:10:00,93.06,93.23,93.06,93.2,46101.0,91.2299,91.3965,91.2299,91.3671,46101.0
2023-12-28 10:20:00,93.2,93.21,93.06,93.07,40958.0,91.3671,91.3769,91.2299,91.2397,40958.0
2023-12-28 10:30:00,93.08,93.12,92.98,92.99,36815.0,91.2495,91.2887,91.1514,91.1613,36815.0
2023-12-28 10:40:00,92.98,93.05,92.96,92.99,45182.0,91.1514,91.2201,91.1318,91.1613,45182.0
2023-12-28 10:50:00,92.99,93.01,92.76,92.77,34297.0,91.1613,91.1809,90.9358,90.9456,34297.0
2023-12-28 11:00:00,92.79,92.93,92.77,92.84,26563.0,90.9652,91.1024,90.9456,91.0142,26563.0
2023-12-28 11:10:00,92.83,92.88,92.76,92.77,23043.0,91.0044,91.0534,90.9358,90.9456,23043.0
2023-12-28 11:20:00,92.77,92.84,92.69,92.74,19580.0,90.9456,91.0142,90.8672,90.9162,19580.0
2023-12-28 11:30:00,92.75,92.81,92.73,92.78,18351.0,90.926,90.9848,90.9064,90.9554,18351.0
2023-12-28 11:40:00,92.78,92.79,92.74,92.78,22336.0,90.9554,90.9652,90.9162,90.9554,22336.0
2023-12-28 11:50:00,92.78,92.79,92.71,92.79,51082.0,90.9554,90.9652,90.8868,90.9652,51082.0
2023-12-28 12:00:00,92.79,92.95,92.77,92.95,35290.0,90.9652,91.122,90.9456,91.122,35290.0
2023-12-28 12:10:00,92.95,93.0,92.92,92.94,30059.0,91.122,91.1711,91.0926,91.1122,30059.0
2023-12-28 12:20:00,92.93,92.96,92.92,92.96,19236.0,91.1024,91.1318,91.0926,91.1318,19236.0
2023-12-28 12:30:00,92.95,92.99,92.93,92.99,15458.0,91.122,91.1613,91.1024,91.1613,15458.0
2023-12-28 12:40:00,92.99,93.1,92.98,93.04,28974.0,91.1613,91.2691,91.1514,91.2103,28974.0
2023-12-28 12:50:00,93.04,93.15,93.03,93.14,24758.0,91.2103,91.3181,91.2005,91.3083,24758.0
2023-12-28 13:00:00,93.15,93.16,93.04,93.12,27036.0,91.3181,91.3279,91.2103,91.2887,27036.0
2023-12-28 13:10:00,93.12,93.18,93.08,93.17,24832.0,91.2887,91.3475,91.2495,91.3377,24832.0
2023-12-28 13:20:00,93.17,93.21,93.14,93.15,24549.0,91.3377,91.3769,91.3083,91.3181,24549.0
2023-12-28 13:30:00,93.15,93.26,93.15,93.24,38216.0,91.3181,91.4259,91.3181,91.4063,38216.0
2023-12-28 13:40:00,93.22,93.28,93.19,93.23,22438.0,91.3867,91.4455,91.3573,91.3965,22438.0
2023-12-28 13:50:00,93.23,93.29,93.22,93.27,28682.0,91.3965,91.4554,91.3867,91.4357,28682.0
2023-12-28 14:00:00,93.27,93.37,93.26,93.34,41657.0,91.4357,91.5338,91.4259,91.5044,41657.0
2023-12-28 14:10:00,93.34,93.44,93.33,93.44,46836.0,91.5044,91.6024,91.4946,91.6024,46836.0
2023-12-28 14:20:00,93.43,93.53,93.4,93.52,41212.0,91.5926,91.6906,91.5632,91.6808,41212.0
2023-12-28 14:30:00,93.52,93.59,93.51,93.57,46759.0,91.6808,91.7495,91.671,91.7298,46759.0
2023-12-28 14:40:00,93.58,93.68,93.57,93.68,40297.0,91.7396,91.8377,91.7298,91.8377,40297.0
2023-12-28 14:50:00,93.68,93.68,93.57,93.6,37501.0,91.8377,91.8377,91.7298,91.7593,37501.0
2023-12-28 15:00:00,93.61,93.67,93.53,93.66,42213.0,91.7691,91.8279,91.6906,91.8181,42213.0
2023-12-28 15:10:00,93.66,93.66,93.56,93.65,58227.0,91.8181,91.8181,91.72,91.8083,58227.0
2023-12-28 15:20:00,93.65,93.66,93.52,93.61,59794.0,91.8083,91.8181,91.6808,91.7691,59794.0
2023-12-28 15:30:00,93.62,93.65,93.45,93.47,71921.0,91.7789,91.8083,91.6122,91.6318,71921.0
2023-12-28 15:40:00,93.47,93.48,93.35,93.38,112726.0,91.6318,91.6416,91.5142,91.5436,112726.0
2023-12-28 15:50:00,93.37,93.44,93.21,93.28,460923.0,91.5338,91.6024,91.3769,91.4455,460923.0
2023-12-29 09:30:00,93.59,94.05,93.5,93.84,121315.0,91.7495,92.2004,91.6612,91.9945,121315.0
2023-12-29 09:40:00,93.85,94.04,93.74,93.76,72147.0,92.0043,92.1906,91.8965,91.9161,72147.0
2023-12-29 09:50:00,93.78,93.93,93.74,93.89,61510.0,91.9357,92.0828,91.8965,92.0436,61510.0
2023-12-29 10:00:00,93.89,94.09,93.89,93.98,93624.0,92.0436,92.2396,92.0436,92.1318,93624.0
2023-12-29 10:10:00,93.98,94.03,93.9,93.98,86376.0,92.1318,92.1808,92.0534,92.1318,86376.0
2023-12-29 10:20:00,93.98,94.17,93.91,94.16,69493.0,92.1318,92.318,92.0632,92.3082,69493.0
2023-12-29 10:30:00,94.17,94.28,94.07,94.23,69493.0,92.318,92.4259,92.22,92.3769,69493.0
2023-12-29 10:40:00,94.23,94.29,94.08,94.15,51811.0,92.3769,92.4357,92.2298,92.2984,51811.0
2023-12-29 10:50:00,94.16,94.26,94.13,94.22,60259.0,92.3082,92.4063,92.2788,92.3671,60259.0
2023-12-29 11:00:00,94.23,94.23,94.14,94.2,58673.0,92.3769,92.3769,92.2886,92.3475,58673.0
2023-12-29 11:10:00,94.15,94.2,94.05,94.12,64098.0,92.2984,92.3475,92.2004,92.269,64098.0
2023-12-29 11:20:00,94.11,94.13,93.98,93.98,43220.0,92.2592,92.2788,92.1318,92.1318,43220.0
2023-12-29 11:30:00,93.98,94.05,93.8,93.81,37489.0,92.1318,92.2004,91.9553,91.9651,37489.0
2023-12-29 11:40:00,93.82,93.82,93.7,93.79,36849.0,91.9749,91.9749,91.8573,91.9455,36849.0
2023-12-29 11:50:00,93.8,93.82,93.69,93.73,37672.0,91.9553,91.9749,91.8475,91.8867,37672.0
2023-12-29 12:00:00,93.73,93.78,93.67,93.68,36573.0,91.8867,91.9357,91.8279,91.8377,36573.0
2023-12-29 12:10:00,93.68,93.68,93.48,93.52,34208.0,91.8377,91.8377,91.6416,91.6808,34208.0
2023-12-29 12:20:00,93.51,93.52,93.4,93.46,41044.0,91.671,91.6808,91.5632,91.622,41044.0
2023-12-29 12:30:00,93.46,93.49,93.38,93.42,37087.0,91.622,91.6514,91.5436,91.5828,37087.0
2023-12-29 12:40:00,93.42,93.51,93.41,93.42,37132.0,91.5828,91.671,91.573,91.5828,37132.0
2023-12-29 12:50:00,93.42,93.58,93.4,93.54,27040.0,91.5828,91.7396,91.5632,91.7004,27040.0
2023-12-29 13:00:00,93.55,93.66,93.53,93.65,35464.0,91.7102,91.8181,91.6906,91.8083,35464.0
2023-12-29 13:10:00,93.65,93.68,93.55,93.58,47244.0,91.8083,91.8377,91.7102,91.7396,47244.0
2023-12-29 13:20:00,93.58,93.6,93.53,93.59,28901.0,91.7396,91.7593,91.6906,91.7495,28901.0
2023-12-29 13:30:00,93.6,93.67,93.6,93.63,32214.0,91.7593,91.8279,91.7593,91.7887,32214.0
2023-12-29 13:40:00,93.63,93.72,93.59,93.7,39340.0,91.7887,91.8769,91.7495,91.8573,39340.0
2023-12-29 13:50:00,93.71,93.73,93.58,93.59,39741.0,91.8671,91.8867,91.7396,91.7495,39741.0
2023-12-29 14:00:00,93.59,93.63,93.56,93.6,30894.0,91.7495,91.7887,91.72,91.7593,30894.0
2023-12-29 14:10:00,93.59,93.65,93.56,93.64,29666.0,91.7495,91.8083,91.72,91.7985,29666.0
2023-12-29 14:20:00,93.64,93.68,93.6,93.61,26575.0,91.7985,91.8377,91.7593,91.7691,26575.0
2023-12-29 14:30:00,93.61,93.71,93.61,93.7,25232.0,91.7691,91.8671,91.7691,91.8573,25232.0
2023-12-29 14:40:00,93.7,93.73,93.66,93.73,32330.0,91.8573,91.8867,91.8181,91.8867,32330.0
2023-12-29 14:50:00,93.73,93.8,93.66,93.66,55593.0,91.8867,91.9553,91.8181,91.8181,55593.0
2023-12-29 15:00:00,93.65,93.82,93.63,93.81,48077.0,91.8083,91.9749,91.7887,91.9651,48077.0
2023-12-29 15:10:00,93.81,93.88,93.72,93.73,52210.0,91.9651,92.0337,91.8769,91.8867,52210.0
2023-12-29 15:20:00,93.73,93.84,93.69,93.83,35791.0,91.8867,91.9945,91.8475,91.9847,35791.0
2023-12-29 15:30:00,93.83,93.9,93.73,93.77,62332.0,91.9847,92.0534,91.8867,91.9259,62332.0
2023-12-29 15:40:00,93.77,93.83,93.69,93.72,127906.0,91.9259,91.9847,91.8475,91.8769,127906.0
2023-12-29 15:50:00,93.71,93.86,93.64,93.81,455534.0,91.8671,92.0141,91.7985,91.9651,455534.0
2024-01-02 09:30:00,93.09,94.0,93.06,93.87,140059.0,91.2593,92.1514,91.2299,92.0239,140059.0
2024-01-02 09:40:00,93.87,94.08,93.8,94.03,67108.0,92.0239,92.2298,91.9553,92.1808,67108.0
2024-01-02 09:50:00,94.03,94.23,93.86,94.19,58292.0,92.1808,92.3769,92.0141,92.3377,58292.0
2024-01-02 10:00:00,94.18,94.21,93.95,94.13,77980.0,92.3278,92.3573,92.1024,92.2788,77980.0
2024-01-02 10:10:00,94.14,94.22,93.87,93.91,78124.0,92.2886,92.3671,92.0239,92.0632,78124.0
2024-01-02 10:20:00,93.91,93.91,93.71,93.78,67806.0,92.0632,92.0632,91.8671,91.9357,67806.0
2024-01-02 10:30:00,93.82,93.92,93.8,93.92,68098.0,91.9749,92.073,91.9553,92.073,68098.0
2024-01-02 10:40:00,93.93,93.99,93.83,93.87,53310.0,92.0828,92.1416,91.9847,92.0239,53310.0
2024-01-02 10:50:00,93.87,93.89,93.55,93.58,60637.0,92.0239,92.0436,91.7102,91.7396,60637.0
2024-01-02 11:00:00,93.58,93.67,93.5,93.67,45363.0,91.7396,91.8279,91.6612,91.8279,45363.0
2024-01-02 11:10:00,93.69,93.72,93.6,93.63,34218.0,91.8475,91.8769,91.7593,91.7887,34218.0
2024-01-02 11:20:00,93.62,93.62,93.47,93.56,58500.0,91.7789,91.7789,91.6318,91.72,58500.0
2024-01-02 11:30:00,93.55,93.63,93.53,93.59,68243.0,91.7102,91.7887,91.6906,91.7495,68243.0
2024-01-02 11:40:00,93.58,93.58,93.37,93.41,77766.0,91.7396,91.7396,91.5338,91.573,77766.0
2024-01-02 11:50:00,93.41,93.58,93.41,93.5,42762.0,91.573,91.7396,91.573,91.6612,42762.0
2024-01-02 12:00:00,93.5,93.5,93.39,93.45,45847.0,91.6612,91.6612,91.5534,91.6122,45847.0
2024-01-02 12:10:00,93.44,93.53,93.33,93.34,84181.0,91.6024,91.6906,91.4946,91.5044,84181.0
2024-01-02 12:20:00,93.34,93.34,93.11,93.12,76304.0,91.5044,91.5044,91.2789,91.2887,76304.0
2024-01-02 12:30:00,93.11,93.22,93.05,93.2,59205.0,91.2789,91.3867,91.2201,91.3671,59205.0
2024-01-02 12:40:00,93.2,93.38,93.18,93.32,39728.0,91.3671,91.5436,91.3475,91.4848,39728.0
2024-01-02 12:50:00,93.32,93.38,93.24,93.29,34208.0,91.4848,91.5436,91.4063,91.4554,34208.0
2024-01-02 13:00:00,93.29,93.29,93.15,93.16,42481.0,91.4554,91.4554,91.3181,91.3279,42481.0
2024-01-02 13:10:00,93.16,93.33,93.16,93.3,39705.0,91.3279,91.4946,91.3279,91.4652,39705.0
2024-01-02 13:20:00,93.31,93.33,93.23,93.3,30112.0,91.475,91.4946,91.3965,91.4652,30112.0
2024-01-02 13:30:00,93.29,93.33,93.23,93.32,37564.0,91.4554,91.4946,91.3965,91.4848,37564.0
2024-01-02 13:40:00,93.33,93.38,93.2,93.26,32399.0,91.4946,91.5436,91.3671,91.4259,32399.0
2024-01-02 13:50:00,93.26,93.3,93.17,93.2,52078.0,91.4259,91.4652,91.3377,91.3671,52078.0
2024-01-02 14:00:00,93.2,93.23,93.12,93.14,45790.0,91.3671,91.3965,91.2887,91.3083,45790.0
2024-01-02 14:10:00,93.14,93.22,93.13,93.2,48023.0,91.3083,91.3867,91.2985,91.3671,48023.0
2024-01-02 14:20:00,93.2,93.21,93.08,93.19,51800.0,91.3671,91.3769,91.2495,91.3573,51800.0
2024-01-02 14:30:00,93.19,93.24,93.03,93.04,48541.0,91.3573,91.4063,91.2005,91.2103,48541.0
2024-01-02 14:40:00,93.05,93.06,92.92,92.92,65145.0,91.2201,91.2299,91.0926,91.0926,65145.0
2024-01-02 14:50:00,92.93,92.99,92.88,92.91,72062.0,91.1024,91.1613,91.0534,91.0828,72062.0
2024-01-02 15:00:00,92.91,92.97,92.83,92.93,95821.0,91.0828,91.1416,91.0044,91.1024,95821.0
2024-01-02 15:10:00,92.93,93.06,92.92,93.04,97528.0,91.1024,91.2299,91.0926,91.2103,97528.0
2024-01-02 15:20:00,93.03,93.07,92.97,93.02,71523.0,91.2005,91.2397,91.1416,91.1907,71523.0
2024-01-02 15:30:00,93.02,93.11,92.97,92.98,104948.0,91.1907,91.2789,91.1416,91.1514,104948.0
2024-01-02 15:40:00,92.97,93.15,92.93,93.13,138292.0,91.1416,91.3181,91.1024,91.2985,138292.0
2024-01-02 15:50:00,93.14,93.34,93.12,93.31,544998.0,91.3083,91.5044,91.2887,91.475,544998.0
2024-01-03 09:30:00,93.06,93.25,92.81,93.03,112994.0,91.2299,91.4161,90.9848,91.2005,112994.0
2024-01-03 09:40:00,93.04,93.04,92.65,92.89,52274.0,91.2103,91.2103,90.8279,91.0632,52274.0
2024-01-03 09:50:00,92.87,92.88,92.6,92.72,57731.0,91.0436,91.0534,90.7789,90.8966,57731.0
2024-01-03 10:00:00,92.72,92.92,92.61,92.69,91538.0,90.8966,91.0926,90.7887,90.8672,91538.0
2024-01-03 10:10:00,92.68,92.72,92.46,92.53,67773.0,90.8573,90.8966,90.6417,90.7103,67773.0
2024-01-03 10:20:00,92.52,92.55,92.36,92.45,55667.0,90.7005,90.7299,90.5436,90.6319,55667.0
2024-01-03 10:30:00,92.45,92.52,92.35,92.35,126445.0,90.6319,90.7005,90.5338,90.5338,126445.0
2024-01-03 10:40:00,92.35,92.36,92.21,92.35,53566.0,90.5338,90.5436,90.3966,90.5338,53566.0
2024-01-03 10:50:00,92.34,92.41,92.09,92.31,110008.0,90.524,90.5927,90.2789,90.4946,110008.0
2024-01-03 11:00:00,92.3,92.38,92.17,92.31,51671.0,90.4848,90.5632,90.3574,90.4946,51671.0
2024-01-03 11:10:00,92.34,92.4,92.24,92.29,35342.0,90.524,90.5829,90.426,90.475,35342.0
2024-01-03 11:20:00,92.29,92.34,92.21,92.3,43148.0,90.475,90.524,90.3966,90.4848,43148.0
2024-01-03 11:30:00,92.3,92.46,92.22,92.23,65495.0,90.4848,90.6417,90.4064,90.4162,65495.0
2024-01-03 11:40:00,92.23,92.23,92.09,92.11,39435.0,90.4162,90.4162,90.2789,90.2986,39435.0
2024-01-03 11:50:00,92.11,92.22,92.04,92.04,44195.0,90.2986,90.4064,90.2299,90.2299,44195.0
2024-01-03 12:00:00,92.06,92.13,91.99,92.13,58723.0,90.2495,90.3182,90.1809,90.3182,58723.0
2024-01-03 12:10:00,92.14,92.16,92.04,92.1,43950.0,90.328,90.3476,90.2299,90.2888,43950.0
2024-01-03 12:20:00,92.1,92.26,92.1,92.22,41155.0,90.2888,90.4456,90.2888,90.4064,41155.0
2024-01-03 12:30:00,92.21,92.26,92.12,92.25,19139.0,90.3966,90.4456,90.3084,90.4358,19139.0
2024-01-03 12:40:00,92.26,92.34,92.26,92.31,39153.0,90.4456,90.524,90.4456,90.4946,39153.0
2024-01-03 12:50:00,92.31,92.34,92.25,92.3,27629.0,90.4946,90.524,90.4358,90.4848,27629.0
2024-01-03 13:00:00,92.31,92.33,92.17,92.3,41684.0,90.4946,90.5142,90.3574,90.4848,41684.0
2024-01-03 13:10:00,92.31,92.41,92.3,92.39,34300.0,90.4946,90.5927,90.4848,90.573,34300.0
2024-01-03 13:20:00,92.38,92.4,92.33,92.4,53519.0,90.5632,90.5829,90.5142,90.5829,53519.0
2024-01-03 13:30:00,92.38,92.4,92.25,92.31,25960.0,90.5632,90.5829,90.4358,90.4946,25960.0
2024-01-03 13:40:00,92.32,92.35,92.16,92.17,27880.0,90.5044,90.5338,90.3476,90.3574,27880.0
2024-01-03 13:50:00,92.14,92.21,92.01,92.02,43699.0,90.328,90.3966,90.2005,90.2103,43699.0
2024-01-03 14:00:00,92.0,92.12,91.91,92.11,43908.0,90.1907,90.3084,90.1025,90.2986,43908.0
2024-01-03 14:10:00,92.11,92.18,92.05,92.07,40597.0,90.2986,90.3672,90.2397,90.2593,40597.0
2024-01-03 14:20:00,92.06,92.13,92.0,92.06,82022.0,90.2495,90.3182,90.1907,90.2495,82022.0
2024-01-03 14:30:00,92.08,92.2,92.02,92.18,59936.0,90.2691,90.3868,90.2103,90.3672,59936.0
2024-01-03 14:40:00,92.19,92.19,92.07,92.11,45429.0,90.377,90.377,90.2593,90.2986,45429.0
2024-01-03 14:50:00,92.12,92.17,92.04,92.16,57545.0,90.3084,90.3574,90.2299,90.3476,57545.0
2024-01-03 15:00:00,92.15,92.15,91.99,92.11,113400.0,90.3378,90.3378,90.1809,90.2986,113400.0
2024-01-03 15:10:00,92.11,92.13,91.97,92.05,65999.0,90.2986,90.3182,90.1613,90.2397,65999.0
2024-01-03 15:20:00,92.06,92.07,91.91,92.06,81180.0,90.2495,90.2593,90.1025,90.2495,81180.0
2024-01-03 15:30:00,92.07,92.14,91.98,92.03,166971.0,90.2593,90.328,90.1711,90.2201,166971.0
2024-01-03 15:40:00,92.03,92.04,91.76,91.77,97655.0,90.2201,90.2299,89.9554,89.9652,97655.0
2024-01-03 15:50:00,91.77,91.85,91.66,91.69,473630.0,89.9652,90.0437,89.8574,89.8868,473630.0
2024-01-04 09:30:00,91.81,92.06,91.3,91.75,94659.0,90.0045,90.2495,89.5045,89.9456,94659.0
2024-01-04 09:40:00,91.76,92.33,91.72,92.29,65894.0,89.9554,90.5142,89.9162,90.475,65894.0
2024-01-04 09:50:00,92.29,92.46,92.14,92.26,50656.0,90.475,90.6417,90.328,90.4456,50656.0
2024-01-04 10:00:00,92.24,92.52,92.16,92.51,66225.0,90.426,90.7005,90.3476,90.6907,66225.0
2024-01-04 10:10:00,92.5,92.71,92.47,92.5,79204.0,90.6809,90.8868,90.6515,90.6809,79204.0
2024-01-04 10:20:00,92.5,92.63,92.49,92.59,37178.0,90.6809,90.8083,90.6711,90.7691,37178.0
2024-01-04 10:30:00,92.6,92.7,92.47,92.56,40600.0,90.7789,90.877,90.6515,90.7397,40600.0
2024-01-04 10:40:00,92.56,92.74,92.55,92.65,55421.0,90.7397,90.9162,90.7299,90.8279,55421.0
2024-01-04 10:50:00,92.65,92.68,92.48,92.63,39165.0,90.8279,90.8573,90.6613,90.8083,39165.0
2024-01-04 11:00:00,92.65,92.81,92.6,92.79,41998.0,90.8279,90.9848,90.7789,90.9652,41998.0
2024-01-04 11:10:00,92.79,92.88,92.75,92.75,49469.0,90.9652,91.0534,90.926,90.926,49469.0
2024-01-04 11:20:00,92.74,93.04,92.74,92.94,63531.0,90.9162,91.2103,90.9162,91.1122,63531.0
2024-01-04 11:30:00,92.94,93.02,92.85,92.88,60738.0,91.1122,91.1907,91.024,91.0534,60738.0
2024-01-04 11:40:00,92.88,92.88,92.79,92.88,58830.0,91.0534,91.0534,90.9652,91.0534,58830.0
2024-01-04 11:50:00,92.88,93.07,92.85,93.03,111158.0,91.0534,91.2397,91.024,91.2005,111158.0
2024-01-04 12:00:00,93.04,93.06,92.9,92.96,94813.0,91.2103,91.2299,91.073,91.1318,94813.0
2024-01-04 12:10:00,92.96,93.08,92.93,92.93,64860.0,91.1318,91.2495,91.1024,91.1024,64860.0
2024-01-04 12:20:00,92.93,92.93,92.74,92.89,47330.0,91.1024,91.1024,90.9162,91.0632,47330.0
2024-01-04 12:30:00,92.9,92.99,92.81,92.99,32544.0,91.073,91.1613,90.9848,91.1613,32544.0
2024-01-04 12:40:00,92.98,93.02,92.84,92.95,34270.0,91.1514,91.1907,91.0142,91.122,34270.0
2024-01-04 12:50:00,92.95,93.0,92.92,92.97,31383.0,91.122,91.1711,91.0926,91.1416,31383.0
2024-01-04 13:00:00,92.97,93.04,92.88,92.88,44486.0,91.1416,91.2103,91.0534,91.0534,44486.0
2024-01-04 13:10:00,92.9,92.92,92.85,92.87,27224.0,91.073,91.0926,91.024,91.0436,27224.0
2024-01-04 13:20:00,92.88,92.95,92.84,92.85,35401.0,91.0534,91.122,91.0142,91.024,35401.0
2024-01-04 13:30:00,92.86,92.93,92.84,92.91,57064.0,91.0338,91.1024,91.0142,91.0828,57064.0
2024-01-04 13:40:00,92.91,92.96,92.85,92.95,34089.0,91.0828,91.1318,91.024,91.122,34089.0
2024-01-04 13:50:00,92.96,92.97,92.88,92.92,23779.0,91.1318,91.1416,91.0534,91.0926,23779.0
2024-01-04 14:00:00,92.92,92.99,92.9,92.93,33336.0,91.0926,91.1613,91.073,91.1024,33336.0
2024-01-04 14:10:00,92.93,92.94,92.82,92.83,34441.0,91.1024,91.1122,90.9946,91.0044,34441.0
2024-01-04 14:20:00,92.81,92.85,92.77,92.81,38539.0,90.9848,91.024,90.9456,90.9848,38539.0
2024-01-04 14:30:00,92.82,92.82,92.69,92.72,30031.0,90.9946,90.9946,90.8672,90.8966,30031.0
2024-01-04 14:40:00,92.72,92.85,92.7,92.83,42395.0,90.8966,91.024,90.877,91.0044,42395.0
2024-01-04 14:50:00,92.83,92.93,92.83,92.91,30866.0,91.0044,91.1024,91.0044,91.0828,30866.0
2024-01-04 15:00:00,92.91,92.93,92.79,92.9,59861.0,91.0828,91.1024,90.9652,91.073,59861.0
2024-01-04 15:10:00,92.9,92.97,92.83,92.88,48806.0,91.073,91.1416,91.0044,91.0534,48806.0
2024-01-04 15:20:00,92.87,92.93,92.83,92.91,82688.0,91.0436,91.1024,91.0044,91.0828,82688.0
2024-01-04 15:30:00,92.91,92.96,92.84,92.93,69464.0,91.0828,91.1318,91.0142,91.1024,69464.0
2024-01-04 15:40:00,92.93,93.02,92.9,92.91,106627.0,91.1024,91.1907,91.073,91.0828,106627.0
2024-01-04 15:50:00,92.91,92.94,92.75,92.78,611215.0,91.0828,91.1122,90.926,90.9554,611215.0
2024-01-05 09:30:00,92.65,93.22,92.65,92.83,106600.0,90.8279,91.3867,90.8279,91.0044,106600.0
2024-01-05 09:40:00,92.83,92.89,92.64,92.65,27208.0,91.0044,91.0632,90.8181,90.8279,27208.0
2024-01-05 09:50:00,92.65,92.66,92.47,92.49,49782.0,90.8279,90.8377,90.6515,90.6711,49782.0
2024-01-05 10:00:00,92.49,93.05,92.35,92.9,119352.0,90.6711,91.2201,90.5338,91.073,119352.0
2024-01-05 10:10:00,92.9,93.02,92.75,92.9,76942.0,91.073,91.1907,90.926,91.073,76942.0
2024-01-05 10:20:00,92.87,92.89,92.58,92.66,50680.0,91.0436,91.0632,90.7593,90.8377,50680.0
2024-01-05 10:30:00,92.65,92.65,92.47,92.51,32692.0,90.8279,90.8279,90.6515,90.6907,32692.0
2024-01-05 10:40:00,92.5,92.59,92.48,92.48,23575.0,90.6809,90.7691,90.6613,90.6613,23575.0
2024-01-05 10:50:00,92.48,92.61,92.42,92.42,28839.0,90.6613,90.7887,90.6025,90.6025,28839.0
2024-01-05 11:00:00,92.43,92.49,92.32,92.4,27985.0,90.6123,90.6711,90.5044,90.5829,27985.0
2024-01-05 11:10:00,92.41,92.48,92.2,92.25,34965.0,90.5927,90.6613,90.3868,90.4358,34965.0
2024-01-05 11:20:00,92.26,92.48,92.22,92.46,36564.0,90.4456,90.6613,90.4064,90.6417,36564.0
2024-01-05 11:30:00,92.45,92.5,92.34,92.36,53651.0,90.6319,90.6809,90.524,90.5436,53651.0
2024-01-05 11:40:00,92.36,92.46,92.29,92.34,25546.0,90.5436,90.6417,90.475,90.524,25546.0
2024-01-05 11:50:00,92.36,92.4,92.27,92.34,23233.0,90.5436,90.5829,90.4554,90.524,23233.0
2024-01-05 12:00:00,92.37,92.38,92.13,92.17,32612.0,90.5534,90.5632,90.3182,90.3574,32612.0
2024-01-05 12:10:00,92.15,92.25,92.12,92.18,25377.0,90.3378,90.4358,90.3084,90.3672,25377.0
2024-01-05 12:20:00,92.19,92.23,92.08,92.1,24506.0,90.377,90.4162,90.2691,90.2888,24506.0
2024-01-05 12:30:00,92.11,92.24,92.07,92.15,18962.0,90.2986,90.426,90.2593,90.3378,18962.0
2024-01-05 12:40:00,92.15,92.21,92.14,92.16,20762.0,90.3378,90.3966,90.328,90.3476,20762.0
2024-01-05 12:50:00,92.16,92.24,92.13,92.14,22888.0,90.3476,90.426,90.3182,90.328,22888.0
2024-01-05 13:00:00,92.13,92.17,92.04,92.13,24457.0,90.3182,90.3574,90.2299,90.3182,24457.0
2024-01-05 13:10:00,92.12,92.14,91.94,91.95,55215.0,90.3084,90.328,90.1319,90.1417,55215.0
2024-01-05 13:20:00,91.95,92.1,91.91,92.08,398536.0,90.1417,90.2888,90.1025,90.2691,398536.0
2024-01-05 13:30:00,92.09,92.14,91.98,92.09,25368.0,90.2789,90.328,90.1711,90.2789,25368.0
2024-01-05 13:40:00,92.11,92.12,92.01,92.02,26585.0,90.2986,90.3084,90.2005,90.2103,26585.0
2024-01-05 13:50:00,92.02,92.06,91.96,91.96,26672.0,90.2103,90.2495,90.1515,90.1515,26672.0
2024-01-05 14:00:00,91.96,92.04,91.96,92.0,27624.0,90.1515,90.2299,90.1515,90.1907,27624.0
2024-01-05 14:10:00,92.0,92.07,91.92,91.93,34976.0,90.1907,90.2593,90.1123,90.1221,34976.0
2024-01-05 14:20:00,91.92,91.96,91.82,91.95,59319.0,90.1123,90.1515,90.0143,90.1417,59319.0
2024-01-05 14:30:00,91.94,91.96,91.82,91.85,39168.0,90.1319,90.1515,90.0143,90.0437,39168.0
2024-01-05 14:40:00,91.84,91.88,91.72,91.73,34897.0,90.0339,90.0731,89.9162,89.926,34897.0
2024-01-05 14:50:00,91.74,91.74,91.62,91.65,37675.0,89.9358,89.9358,89.8182,89.8476,37675.0
2024-01-05 15:00:00,91.66,91.75,91.64,91.74,55405.0,89.8574,89.9456,89.8378,89.9358,55405.0
2024-01-05 15:10:00,91.74,91.82,91.71,91.73,48931.0,89.9358,90.0143,89.9064,89.926,48931.0
2024-01-05 15:20:00,91.74,91.83,91.66,91.77,46418.0,89.9358,90.0241,89.8574,89.9652,46418.0
2024-01-05 15:30:00,91.76,91.76,91.56,91.65,75751.0,89.9554,89.9554,89.7594,89.8476,75751.0
2024-01-05 15:40:00,91.66,91.79,91.61,91.79,68368.0,89.8574,89.9848,89.8084,89.9848,68368.0
2024-01-05 15:50:00,91.79,91.88,91.69,91.71,362145.0,89.9848,90.0731,89.8868,89.9064,362145.0
2024-01-08 09:30:00,91.59,92.58,91.59,92.51,122761.0,89.7888,90.7593,89.7888,90.6907,122761.0
2024-01-08 09:40:00,92.52,92.52,92.2,92.3,66888.0,90.7005,90.7005,90.3868,90.4848,66888.0
2024-01-08 09:50:00,92.3,92.37,92.16,92.26,80123.0,90.4848,90.5534,90.3476,90.4456,80123.0
2024-01-08 10:00:00,92.28,92.29,91.99,92.23,59353.0,90.4652,90.475,90.1809,90.4162,59353.0
2024-01-08 10:10:00,92.21,92.25,92.06,92.17,38591.0,90.3966,90.4358,90.2495,90.3574,38591.0
2024-01-08 10:20:00,92.18,92.24,91.98,92.0,47833.0,90.3672,90.426,90.1711,90.1907,47833.0
2024-01-08 10:30:00,92.0,92.06,91.88,91.93,40282.0,90.1907,90.2495,90.0731,90.1221,40282.0
2024-01-08 10:40:00,91.93,92.08,91.87,92.03,36123.0,90.1221,90.2691,90.0633,90.2201,36123.0
2024-01-08 10:50:00,92.04,92.08,91.91,91.93,69255.0,90.2299,90.2691,90.1025,90.1221,69255.0
2024-01-08 11:00:00,91.94,92.02,91.88,92.0,71787.0,90.1319,90.2103,90.0731,90.1907,71787.0
2024-01-08 11:10:00,92.0,92.17,92.0,92.09,35097.0,90.1907,90.3574,90.1907,90.2789,35097.0
2024-01-08 11:20:00,92.09,92.1,92.0,92.1,51702.0,90.2789,90.2888,90.1907,90.2888,51702.0
2024-01-08 11:30:00,92.09,92.14,92.03,92.06,46123.0,90.2789,90.328,90.2201,90.2495,46123.0
2024-01-08 11:40:00,92.06,92.23,92.04,92.18,38846.0,90.2495,90.4162,90.2299,90.3672,38846.0
2024-01-08 11:50:00,92.18,92.19,91.99,92.01,40252.0,90.3672,90.377,90.1809,90.2005,40252.0
2024-01-08 12:00:00,92.03,92.03,91.79,91.81,56634.0,90.2201,90.2201,89.9848,90.0045,56634.0
2024-01-08 12:10:00,91.8,91.87,91.76,91.83,30850.0,89.9947,90.0633,89.9554,90.0241,30850.0
2024-01-08 12:20:00,91.84,91.85,91.76,91.76,43481.0,90.0339,90.0437,89.9554,89.9554,43481.0
2024-01-08 12:30:00,91.77,91.84,91.76,91.79,27307.0,89.9652,90.0339,89.9554,89.9848,27307.0
2024-01-08 12:40:00,91.78,91.87,91.73,91.84,25169.0,89.975,90.0633,89.926,90.0339,25169.0
2024-01-08 12:50:00,91.83,91.91,91.79,91.88,24768.0,90.0241,90.1025,89.9848,90.0731,24768.0
2024-01-08 13:00:00,91.9,92.1,91.88,92.03,48047.0,90.0927,90.2888,90.0731,90.2201,48047.0
2024-01-08 13:10:00,92.02,92.06,91.92,91.96,34490.0,90.2103,90.2495,90.1123,90.1515,34490.0
2024-01-08 13:20:00,91.95,92.03,91.94,91.96,34133.0,90.1417,90.2201,90.1319,90.1515,34133.0
2024-01-08 13:30:00,91.96,92.0,91.91,91.95,38874.0,90.1515,90.1907,90.1025,90.1417,38874.0
2024-01-08 13:40:00,91.95,92.12,91.94,92.08,31928.0,90.1417,90.3084,90.1319,90.2691,31928.0
2024-01-08 13:50:00,92.07,92.12,92.02,92.11,45511.0,90.2593,90.3084,90.2103,90.2986,45511.0
2024-01-08 14:00:00,92.11,92.22,92.05,92.22,54410.0,90.2986,90.4064,90.2397,90.4064,54410.0
2024-01-08 14:10:00,92.21,92.29,92.18,92.22,56055.0,90.3966,90.475,90.3672,90.4064,56055.0
2024-01-08 14:20:00,92.21,92.42,92.16,92.38,63144.0,90.3966,90.6025,90.3476,90.5632,63144.0
2024-01-08 14:30:00,92.38,92.57,92.37,92.56,77130.0,90.5632,90.7495,90.5534,90.7397,77130.0
2024-01-08 14:40:00,92.56,92.63,92.52,92.61,70124.0,90.7397,90.8083,90.7005,90.7887,70124.0
2024-01-08 14:50:00,92.61,92.66,92.57,92.64,65076.0,90.7887,90.8377,90.7495,90.8181,65076.0
2024-01-08 15:00:00,92.64,92.74,92.58,92.66,63891.0,90.8181,90.9162,90.7593,90.8377,63891.0
2024-01-08 15:10:00,92.65,92.7,92.53,92.67,72034.0,90.8279,90.877,90.7103,90.8475,72034.0
2024-01-08 15:20:00,92.68,92.73,92.58,92.59,63110.0,90.8573,90.9064,90.7593,90.7691,63110.0
2024-01-08 15:30:00,92.6,92.81,92.58,92.8,140346.0,90.7789,90.9848,90.7593,90.975,140346.0
2024-01-08 15:40:00,92.81,92.83,92.76,92.78,148904.0,90.9848,91.0044,90.9358,90.9554,148904.0
2024-01-08 15:50:00,92.77,92.95,92.77,92.84,364558.0,90.9456,91.122,90.9456,91.0142,364558.0
2024-01-09 09:30:00,92.5,92.63,92.33,92.55,86730.0,90.6809,90.8083,90.5142,90.7299,86730.0
2024-01-09 09:40:00,92.57,92.59,92.2,92.31,49332.0,90.7495,90.7691,90.3868,90.4946,49332.0
2024-01-09 09:50:00,92.3,92.6,92.24,92.59,32316.0,90.4848,90.7789,90.426,90.7691,32316.0
2024-01-09 10:00:00,92.59,92.64,92.3,92.42,47314.0,90.7691,90.8181,90.4848,90.6025,47314.0
2024-01-09 10:10:00,92.42,92.68,92.41,92.65,37963.0,90.6025,90.8573,90.5927,90.8279,37963.0
2024-01-09 10:20:00,92.65,92.7,92.55,92.63,33367.0,90.8279,90.877,90.7299,90.8083,33367.0
2024-01-09 10:30:00,92.62,92.71,92.59,92.7,42989.0,90.7985,90.8868,90.7691,90.877,42989.0
2024-01-09 10:40:00,92.7,92.71,92.6,92.64,44853.0,90.877,90.8868,90.7789,90.8181,44853.0
2024-01-09 10:50:00,92.64,92.74,92.61,92.69,51576.0,90.8181,90.9162,90.7887,90.8672,51576.0
2024-01-09 11:00:00,92.7,92.75,92.62,92.68,42009.0,90.877,90.926,90.7985,90.8573,42009.0
2024-01-09 11:10:00,92.69,92.73,92.61,92.7,30440.0,90.8672,90.9064,90.7887,90.877,30440.0
2024-01-09 11:20:00,92.7,92.84,92.66,92.83,49832.0,90.877,91.0142,90.8377,91.0044,49832.0
2024-01-09 11:30:00,92.84,92.87,92.81,92.83,35520.0,91.0142,91.0436,90.9848,91.0044,35520.0
2024-01-09 11:40:00,92.84,92.93,92.82,92.9,31795.0,91.0142,91.1024,90.9946,91.073,31795.0
2024-01-09 11:50:00,92.91,92.94,92.86,92.89,27908.0,91.0828,91.1122,91.0338,91.0632,27908.0
2024-01-09 12:00:00,92.9,93.02,92.85,92.95,29836.0,91.073,91.1907,91.024,91.122,29836.0
2024-01-09 12:10:00,92.95,93.04,92.93,93.01,26607.0,91.122,91.2103,91.1024,91.1809,26607.0
2024-01-09 12:20:00,93.02,93.12,93.0,93.12,32951.0,91.1907,91.2887,91.1711,91.2887,32951.0
2024-01-09 12:30:00,93.12,93.13,92.99,93.05,44961.0,91.2887,91.2985,91.1613,91.2201,44961.0
2024-01-09 12:40:00,93.05,93.11,92.99,92.99,73972.0,91.2201,91.2789,91.1613,91.1613,73972.0
2024-01-09 12:50:00,92.99,92.99,92.78,92.78,24223.0,91.1613,91.1613,90.9554,90.9554,24223.0
2024-01-09 13:00:00,92.78,92.87,92.73,92.76,21015.0,90.9554,91.0436,90.9064,90.9358,21015.0
2024-01-09 13:10:00,92.78,92.92,92.78,92.87,15589.0,90.9554,91.0926,90.9554,91.0436,15589.0
2024-01-09 13:20:00,92.86,92.9,92.8,92.82,36310.0,91.0338,91.073,90.975,90.9946,36310.0
2024-01-09 13:30:00,92.8,92.86,92.71,92.86,21874.0,90.975,91.0338,90.8868,91.0338,21874.0
2024-01-09 13:40:00,92.86,92.98,92.83,92.95,34163.0,91.0338,91.1514,91.0044,91.122,34163.0
2024-01-09 13:50:00,92.96,92.99,92.87,92.89,63433.0,91.1318,91.1613,91.0436,91.0632,63433.0
2024-01-09 14:00:00,92.89,92.95,92.88,92.94,41364.0,91.0632,91.122,91.0534,91.1122,41364.0
2024-01-09 14:10:00,92.94,92.97,92.81,92.9,38157.0,91.1122,91.1416,90.9848,91.073,38157.0
2024-01-09 14:20:00,92.91,92.97,92.88,92.95,25858.0,91.0828,91.1416,91.0534,91.122,25858.0
2024-01-09 14:30:00,92.95,92.99,92.89,92.98,33894.0,91.122,91.1613,91.0632,91.1514,33894.0
2024-01-09 14:40:00,92.98,93.08,92.98,93.07,41375.0,91.1514,91.2495,91.1514,91.2397,41375.0
2024-01-09 14:50:00,93.07,93.16,93.02,93.09,36164.0,91.2397,91.3279,91.1907,91.2593,36164.0
2024-01-09 15:00:00,93.09,93.12,93.03,93.1,46522.0,91.2593,91.2887,91.2005,91.2691,46522.0
2024-01-09 15:10:00,93.11,93.16,93.07,93.08,41313.0,91.2789,91.3279,91.2397,91.2495,41313.0
2024-01-09 15:20:00,93.08,93.21,93.07,93.12,44676.0,91.2495,91.3769,91.2397,91.2887,44676.0
2024-01-09 15:30:00,93.12,93.13,92.93,92.98,76443.0,91.2887,91.2985,91.1024,91.1514,76443.0
2024-01-09 15:40:00,92.98,93.11,92.94,93.08,106136.0,91.1514,91.2789,91.1122,91.2495,106136.0
2024-01-09 15:50:00,93.08,93.2,93.04,93.08,310975.0,91.2495,91.3671,91.2103,91.2495,310975.0
2024-01-10 09:30:00,93.08,93.72,93.08,93.72,144889.0,91.2495,91.8769,91.2495,91.8769,144889.0
2024-01-10 09:40:00,93.73,94.06,93.67,93.99,114677.0,91.8867,92.2102,91.8279,92.1416,114677.0
2024-01-10 09:50:00,93.98,93.98,93.7,93.9,42700.0,92.1318,92.1318,91.8573,92.0534,42700.0
2024-01-10 10:00:00,93.89,94.12,93.88,93.88,95445.0,92.0436,92.269,92.0337,92.0337,95445.0
2024-01-10 10:10:00,93.88,93.96,93.75,93.8,54074.0,92.0337,92.1122,91.9063,91.9553,54074.0
2024-01-10 10:20:00,93.8,93.88,93.74,93.88,50733.0,91.9553,92.0337,91.8965,92.0337,50733.0
2024-01-10 10:30:00,93.87,93.92,93.8,93.8,36451.0,92.0239,92.073,91.9553,91.9553,36451.0
2024-01-10 10:40:00,93.75,93.86,93.71,93.84,62542.0,91.9063,92.0141,91.8671,91.9945,62542.0
2024-01-10 10:50:00,93.84,94.02,93.79,93.84,56482.0,91.9945,92.171,91.9455,91.9945,56482.0
2024-01-10 11:00:00,93.85,93.94,93.84,93.9,21924.0,92.0043,92.0926,91.9945,92.0534,21924.0
2024-01-10 11:10:00,93.91,93.92,93.81,93.87,29057.0,92.0632,92.073,91.9651,92.0239,29057.0
2024-01-10 11:20:00,93.86,93.95,93.8,93.8,26526.0,92.0141,92.1024,91.9553,91.9553,26526.0
2024-01-10 11:30:00,93.78,93.81,93.69,93.78,26999.0,91.9357,91.9651,91.8475,91.9357,26999.0
2024-01-10 11:40:00,93.78,93.87,93.76,93.8,23849.0,91.9357,92.0239,91.9161,91.9553,23849.0
2024-01-10 11:50:00,93.8,93.96,93.79,93.95,21828.0,91.9553,92.1122,91.9455,92.1024,21828.0
2024-01-10 12:00:00,93.94,94.01,93.89,94.01,39717.0,92.0926,92.1612,92.0436,92.1612,39717.0
2024-01-10 12:10:00,94.01,94.01,93.91,93.98,30527.0,92.1612,92.1612,92.0632,92.1318,30527.0
2024-01-10 12:20:00,93.98,94.03,93.92,93.98,30404.0,92.1318,92.1808,92.073,92.1318,30404.0
2024-01-10 12:30:00,93.98,94.0,93.82,93.89,52721.0,92.1318,92.1514,91.9749,92.0436,52721.0
2024-01-10 12:40:00,93.91,93.97,93.85,93.96,49121.0,92.0632,92.122,92.0043,92.1122,49121.0
2024-01-10 12:50:00,93.95,93.96,93.87,93.92,24484.0,92.1024,92.1122,92.0239,92.073,24484.0
2024-01-10 13:00:00,93.93,93.99,93.84,93.91,44866.0,92.0828,92.1416,91.9945,92.0632,44866.0
2024-01-10 13:10:00,93.89,94.0,93.82,93.99,32464.0,92.0436,92.1514,91.9749,92.1416,32464.0
2024-01-10 13:20:00,93.99,94.02,93.88,93.89,32382.0,92.1416,92.171,92.0337,92.0436,32382.0
2024-01-10 13:30:00,93.89,94.0,93.89,93.98,43225.0,92.0436,92.1514,92.0436,92.1318,43225.0
2024-01-10 13:40:00,93.98,94.07,93.98,94.05,31984.0,92.1318,92.22,92.1318,92.2004,31984.0
2024-01-10 13:50:00,94.05,94.16,94.02,94.13,50018.0,92.2004,92.3082,92.171,92.2788,50018.0
2024-01-10 14:00:00,94.13,94.15,94.07,94.09,48926.0,92.2788,92.2984,92.22,92.2396,48926.0
2024-01-10 14:10:00,94.1,94.27,94.09,94.27,56943.0,92.2494,92.4161,92.2396,92.4161,56943.0
2024-01-10 14:20:00,94.27,94.3,94.21,94.26,55509.0,92.4161,92.4455,92.3573,92.4063,55509.0
2024-01-10 14:30:00,94.27,94.31,94.24,94.26,35099.0,92.4161,92.4553,92.3867,92.4063,35099.0
2024-01-10 14:40:00,94.27,94.32,94.23,94.3,31994.0,92.4161,92.4651,92.3769,92.4455,31994.0
2024-01-10 14:50:00,94.3,94.39,94.29,94.33,44945.0,92.4455,92.5337,92.4357,92.4749,44945.0
2024-01-10 15:00:00,94.33,94.46,94.3,94.41,55423.0,92.4749,92.6023,92.4455,92.5533,55423.0
2024-01-10 15:10:00,94.42,94.42,94.26,94.29,80361.0,92.5631,92.5631,92.4063,92.4357,80361.0
2024-01-10 15:20:00,94.3,94.37,94.19,94.29,94639.0,92.4455,92.5141,92.3377,92.4357,94639.0
2024-01-10 15:30:00,94.29,94.29,94.18,94.18,82307.0,92.4357,92.4357,92.3278,92.3278,82307.0
2024-01-10 15:40:00,94.18,94.2,94.02,94.05,158712.0,92.3278,92.3475,92.171,92.2004,158712.0
2024-01-10 15:50:00,94.05,94.19,93.98,94.12,433176.0,92.2004,92.3377,92.1318,92.269,433176.0
2024-01-11 09:30:00,94.34,94.39,93.91,94.08,85268.0,92.4847,92.5337,92.0632,92.2298,85268.0
2024-01-11 09:40:00,94.07,94.22,93.96,94.08,65259.0,92.22,92.3671,92.1122,92.2298,65259.0
2024-01-11 09:50:00,94.1,94.28,94.08,94.22,66406.0,92.2494,92.4259,92.2298,92.3671,66406.0
2024-01-11 10:00:00,94.22,94.37,94.1,94.14,63099.0,92.3671,92.5141,92.2494,92.2886,63099.0
2024-01-11 10:10:00,94.14,94.18,93.99,94.12,123534.0,92.2886,92.3278,92.1416,92.269,123534.0
2024-01-11 10:20:00,94.13,94.22,94.05,94.15,127595.0,92.2788,92.3671,92.2004,92.2984,127595.0
2024-01-11 10:30:00,94.15,94.2,94.06,94.14,50775.0,92.2984,92.3475,92.2102,92.2886,50775.0
2024-01-11 10:40:00,94.15,94.28,94.15,94.27,37434.0,92.2984,92.4259,92.2984,92.4161,37434.0
2024-01-11 10:50:00,94.27,94.28,94.05,94.16,75333.0,92.4161,92.4259,92.2004,92.3082,75333.0
2024-01-11 11:00:00,94.17,94.27,94.13,94.26,24228.0,92.318,92.4161,92.2788,92.4063,24228.0
2024-01-11 11:10:00,94.26,94.35,94.12,94.16,41374.0,92.4063,92.4945,92.269,92.3082,41374.0
2024-01-11 11:20:00,94.15,94.25,94.15,94.2,36474.0,92.2984,92.3965,92.2984,92.3475,36474.0
2024-01-11 11:30:00,94.2,94.29,94.16,94.19,57973.0,92.3475,92.4357,92.3082,92.3377,57973.0
2024-01-11 11:40:00,94.21,94.39,94.2,94.36,88972.0,92.3573,92.5337,92.3475,92.5043,88972.0
2024-01-11 11:50:00,94.36,94.4,94.2,94.25,49296.0,92.5043,92.5435,92.3475,92.3965,49296.0
2024-01-11 12:00:00,94.24,94.31,94.19,94.23,41568.0,92.3867,92.4553,92.3377,92.3769,41568.0
2024-01-11 12:10:00,94.24,94.29,94.17,94.2,55323.0,92.3867,92.4357,92.318,92.3475,55323.0
2024-01-11 12:20:00,94.2,94.22,94.14,94.18,47274.0,92.3475,92.3671,92.2886,92.3278,47274.0
2024-01-11 12:30:00,94.18,94.26,94.16,94.25,32185.0,92.3278,92.4063,92.3082,92.3965,32185.0
2024-01-11 12:40:00,94.24,94.34,94.24,94.33,24435.0,92.3867,92.4847,92.3867,92.4749,24435.0
2024-01-11 12:50:00,94.33,94.4,94.24,94.29,55304.0,92.4749,92.5435,92.3867,92.4357,55304.0
2024-01-11 13:00:00,94.29,94.34,94.26,94.28,33025.0,92.4357,92.4847,92.4063,92.4259,33025.0
2024-01-11 13:10:00,94.28,94.44,94.28,94.39,24566.0,92.4259,92.5827,92.4259,92.5337,24566.0
2024-01-11 13:20:00,94.4,94.48,94.36,94.47,22953.0,92.5435,92.6219,92.5043,92.6121,22953.0
2024-01-11 13:30:00,94.47,94.56,94.45,94.5,40512.0,92.6121,92.7004,92.5925,92.6416,40512.0
2024-01-11 13:40:00,94.49,94.49,94.4,94.46,34538.0,92.6318,92.6318,92.5435,92.6023,34538.0
2024-01-11 13:50:00,94.46,94.61,94.45,94.61,43280.0,92.6023,92.7494,92.5925,92.7494,43280.0
2024-01-11 14:00:00,94.61,94.64,94.47,94.49,48640.0,92.7494,92.7788,92.6121,92.6318,48640.0
2024-01-11 14:10:00,94.5,94.66,94.49,94.58,25872.0,92.6416,92.7984,92.6318,92.72,25872.0
2024-01-11 14:20:00,94.58,94.72,94.57,94.7,46563.0,92.72,92.8572,92.7102,92.8376,46563.0
2024-01-11 14:30:00,94.7,94.75,94.66,94.72,45682.0,92.8376,92.8866,92.7984,92.8572,45682.0
2024-01-11 14:40:00,94.72,94.77,94.7,94.76,46263.0,92.8572,92.9062,92.8376,92.8964,46263.0
2024-01-11 14:50:00,94.75,94.89,94.75,94.83,52778.0,92.8866,93.0239,92.8866,92.9651,52778.0
2024-01-11 15:00:00,94.84,94.89,94.77,94.89,51723.0,92.9749,93.0239,92.9062,93.0239,51723.0
2024-01-11 15:10:00,94.88,94.93,94.73,94.83,51917.0,93.0141,93.0631,92.867,92.9651,51917.0
2024-01-11 15:20:00,94.83,94.95,94.82,94.91,51980.0,92.9651,93.0827,92.9553,93.0435,51980.0
2024-01-11 15:30:00,94.91,94.97,94.87,94.93,94164.0,93.0435,93.1023,93.0043,93.0631,94164.0
2024-01-11 15:40:00,94.94,95.17,94.9,95.16,186457.0,93.0729,93.2984,93.0337,93.2886,186457.0
2024-01-11 15:50:00,95.17,95.34,95.06,95.26,491315.0,93.2984,93.465,93.1905,93.3866,491315.0
2024-01-12 09:30:00,95.65,95.65,95.16,95.32,84891.0,93.7689,93.7689,93.2886,93.4454,84891.0
2024-01-12 09:40:00,95.34,95.46,95.22,95.39,47247.0,93.465,93.5827,93.3474,93.5141,47247.0
2024-01-12 09:50:00,95.4,95.56,95.34,95.45,63718.0,93.5239,93.6807,93.465,93.5729,63718.0
2024-01-12 10:00:00,95.46,95.49,95.24,95.26,75593.0,93.5827,93.6121,93.367,93.3866,75593.0
2024-01-12 10:10:00,95.27,95.33,94.99,95.01,56744.0,93.3964,93.4552,93.1219,93.1415,56744.0
2024-01-12 10:20:00,95.0,95.13,94.98,95.05,34376.0,93.1317,93.2592,93.1121,93.1807,34376.0
2024-01-12 10:30:00,95.05,95.13,94.96,94.98,31715.0,93.1807,93.2592,93.0925,93.1121,31715.0
2024-01-12 10:40:00,94.98,95.04,94.89,94.94,42900.0,93.1121,93.1709,93.0239,93.0729,42900.0
2024-01-12 10:50:00,94.95,94.97,94.88,94.97,32548.0,93.0827,93.1023,93.0141,93.1023,32548.0
2024-01-12 11:00:00,94.97,95.07,94.91,95.06,16100.0,93.1023,93.2003,93.0435,93.1905,16100.0
2024-01-12 11:10:00,95.06,95.2,95.04,95.09,25823.0,93.1905,93.3278,93.1709,93.22,25823.0
2024-01-12 11:20:00,95.08,95.14,95.03,95.04,53360.0,93.2101,93.269,93.1611,93.1709,53360.0
2024-01-12 11:30:00,95.06,95.3,95.04,95.07,45783.0,93.1905,93.4258,93.1709,93.2003,45783.0
2024-01-12 11:40:00,95.06,95.11,95.0,95.1,19217.0,93.1905,93.2396,93.1317,93.2298,19217.0
2024-01-12 11:50:00,95.1,95.17,95.06,95.11,31398.0,93.2298,93.2984,93.1905,93.2396,31398.0
2024-01-12 12:00:00,95.12,95.15,94.99,95.0,32697.0,93.2494,93.2788,93.1219,93.1317,32697.0
2024-01-12 12:10:00,95.01,95.15,94.96,95.15,29501.0,93.1415,93.2788,93.0925,93.2788,29501.0
2024-01-12 12:20:00,95.16,95.24,95.07,95.11,24732.0,93.2886,93.367,93.2003,93.2396,24732.0
2024-01-12 12:30:00,95.11,95.16,95.08,95.13,23552.0,93.2396,93.2886,93.2101,93.2592,23552.0
2024-01-12 12:40:00,95.13,95.17,95.09,95.17,16659.0,93.2592,93.2984,93.22,93.2984,16659.0
2024-01-12 12:50:00,95.17,95.22,95.1,95.18,22431.0,93.2984,93.3474,93.2298,93.3082,22431.0
2024-01-12 13:00:00,95.18,95.32,95.18,95.24,21761.0,93.3082,93.4454,93.3082,93.367,21761.0
2024-01-12 13:10:00,95.23,95.28,95.2,95.25,20593.0,93.3572,93.4062,93.3278,93.3768,20593.0
2024-01-12 13:20:00,95.28,95.28,95.2,95.2,18664.0,93.4062,93.4062,93.3278,93.3278,18664.0
2024-01-12 13:30:00,95.22,95.24,95.18,95.2,18964.0,93.3474,93.367,93.3082,93.3278,18964.0
2024-01-12 13:40:00,95.21,95.27,95.2,95.27,24773.0,93.3376,93.3964,93.3278,93.3964,24773.0
2024-01-12 13:50:00,95.27,95.27,95.12,95.15,23250.0,93.3964,93.3964,93.2494,93.2788,23250.0
2024-01-12 14:00:00,95.16,95.24,95.14,95.18,23793.0,93.2886,93.367,93.269,93.3082,23793.0
2024-01-12 14:10:00,95.18,95.18,95.03,95.06,26454.0,93.3082,93.3082,93.1611,93.1905,26454.0
2024-01-12 14:20:00,95.06,95.09,94.99,95.09,39514.0,93.1905,93.22,93.1219,93.22,39514.0
2024-01-12 14:30:00,95.1,95.11,94.97,95.04,35788.0,93.2298,93.2396,93.1023,93.1709,35788.0
2024-01-12 14:40:00,95.04,95.04,94.94,94.96,26022.0,93.1709,93.1709,93.0729,93.0925,26022.0
2024-01-12 14:50:00,94.97,95.03,94.96,95.0,30030.0,93.1023,93.1611,93.0925,93.1317,30030.0
2024-01-12 15:00:00,94.99,95.06,94.94,94.98,36809.0,93.1219,93.1905,93.0729,93.1121,36809.0
2024-01-12 15:10:00,94.98,95.0,94.81,94.82,41671.0,93.1121,93.1317,92.9455,92.9553,41671.0
2024-01-12 15:20:00,94.81,94.97,94.8,94.95,54349.0,92.9455,93.1023,92.9357,93.0827,54349.0
2024-01-12 15:30:00,94.94,95.05,94.92,94.99,35672.0,93.0729,93.1807,93.0533,93.1219,35672.0
2024-01-12 15:40:00,94.99,95.11,94.95,95.09,57348.0,93.1219,93.2396,93.0827,93.22,57348.0
2024-01-12 15:50:00,95.11,95.17,95.01,95.03,197698.0,93.2396,93.2984,93.1415,93.1611,197698.0
2024-01-16 09:30:00,95.08,95.77,95.08,95.64,163005.0,93.2101,93.8866,93.2101,93.7591,163005.0
2024-01-16 09:40:00,95.66,95.82,95.59,95.73,89927.0,93.7787,93.9356,93.7101,93.8474,89927.0
2024-01-16 09:50:00,95.76,95.76,95.23,95.24,88753.0,93.8768,93.8768,93.3572,93.367,88753.0
2024-01-16 10:00:00,95.24,95.43,95.23,95.34,101196.0,93.367,93.5533,93.3572,93.465,101196.0
2024-01-16 10:10:00,95.35,95.51,95.25,95.4,98440.0,93.4748,93.6317,93.3768,93.5239,98440.0
2024-01-16 10:20:00,95.41,95.55,95.39,95.53,54424.0,93.5337,93.6709,93.5141,93.6513,54424.0
2024-01-16 10:30:00,95.54,95.66,95.45,95.61,68150.0,93.6611,93.7787,93.5729,93.7297,68150.0
2024-01-16 10:40:00,95.61,95.68,95.49,95.54,39466.0,93.7297,93.7983,93.6121,93.6611,39466.0
2024-01-16 10:50:00,95.55,95.67,95.51,95.59,62890.0,93.6709,93.7885,93.6317,93.7101,62890.0
2024-01-16 11:00:00,95.61,95.63,95.39,95.58,63725.0,93.7297,93.7493,93.5141,93.7003,63725.0
2024-01-16 11:10:00,95.59,95.78,95.53,95.75,57410.0,93.7101,93.8964,93.6513,93.867,57410.0
2024-01-16 11:20:00,95.76,95.78,95.6,95.66,48937.0,93.8768,93.8964,93.7199,93.7787,48937.0
2024-01-16 11:30:00,95.65,95.74,95.53,95.56,82886.0,93.7689,93.8572,93.6513,93.6807,82886.0
2024-01-16 11:40:00,95.55,95.55,95.33,95.35,73358.0,93.6709,93.6709,93.4552,93.4748,73358.0
2024-01-16 11:50:00,95.36,95.4,95.24,95.4,39457.0,93.4846,93.5239,93.367,93.5239,39457.0
2024-01-16 12:00:00,95.39,95.51,95.38,95.44,53954.0,93.5141,93.6317,93.5042,93.5631,53954.0
2024-01-16 12:10:00,95.45,95.47,95.37,95.44,42114.0,93.5729,93.5925,93.4944,93.5631,42114.0
2024-01-16 12:20:00,95.45,95.52,95.43,95.43,33827.0,93.5729,93.6415,93.5533,93.5533,33827.0
2024-01-16 12:30:00,95.43,95.56,95.4,95.53,55661.0,93.5533,93.6807,93.5239,93.6513,55661.0
2024-01-16 12:40:00,95.53,95.59,95.5,95.55,43479.0,93.6513,93.7101,93.6219,93.6709,43479.0
2024-01-16 12:50:00,95.54,95.57,95.43,95.43,31802.0,93.6611,93.6905,93.5533,93.5533,31802.0
2024-01-16 13:00:00,95.42,95.55,95.4,95.52,31826.0,93.5435,93.6709,93.5239,93.6415,31826.0
2024-01-16 13:10:00,95.52,95.68,95.48,95.61,48642.0,93.6415,93.7983,93.6023,93.7297,48642.0
2024-01-16 13:20:00,95.61,95.75,95.57,95.7,29118.0,93.7297,93.867,93.6905,93.818,29118.0
2024-01-16 13:30:00,95.7,95.71,95.54,95.58,68342.0,93.818,93.8278,93.6611,93.7003,68342.0
2024-01-16 13:40:00,95.59,95.67,95.55,95.59,38294.0,93.7101,93.7885,93.6709,93.7101,38294.0
2024-01-16 13:50:00,95.59,95.6,95.46,95.56,41481.0,93.7101,93.7199,93.5827,93.6807,41481.0
2024-01-16 14:00:00,95.56,95.56,95.37,95.4,53525.0,93.6807,93.6807,93.4944,93.5239,53525.0
2024-01-16 14:10:00,95.39,95.4,95.28,95.34,72774.0,93.5141,93.5239,93.4062,93.465,72774.0
2024-01-16 14:20:00,95.34,95.39,95.29,95.33,39086.0,93.465,93.5141,93.416,93.4552,39086.0
2024-01-16 14:30:00,95.33,95.39,95.31,95.38,49451.0,93.4552,93.5141,93.4356,93.5042,49451.0
2024-01-16 14:40:00,95.39,95.43,95.35,95.42,64617.0,93.5141,93.5533,93.4748,93.5435,64617.0
2024-01-16 14:50:00,95.42,95.52,95.42,95.5,40402.0,93.5435,93.6415,93.5435,93.6219,40402.0
2024-01-16 15:00:00,95.5,95.6,95.5,95.56,54814.0,93.6219,93.7199,93.6219,93.6807,54814.0
2024-01-16 15:10:00,95.56,95.68,95.55,95.68,65259.0,93.6807,93.7983,93.6709,93.7983,65259.0
2024-01-16 15:20:00,95.68,95.68,95.5,95.54,78112.0,93.7983,93.7983,93.6219,93.6611,78112.0
2024-01-16 15:30:00,95.54,95.56,95.48,95.56,83361.0,93.6611,93.6807,93.6023,93.6807,83361.0
2024-01-16 15:40:00,95.56,95.68,95.5,95.68,115341.0,93.6807,93.7983,93.6219,93.7983,115341.0
2024-01-16 15:50:00,95.67,95.92,95.65,95.87,438664.0,93.7885,94.0336,93.7689,93.9846,438664.0
2024-01-17 09:30:00,95.43,95.59,94.9,95.46,220241.0,93.5533,93.7101,93.0337,93.5827,220241.0
2024-01-17 09:40:00,95.45,95.51,95.17,95.3,93970.0,93.5729,93.6317,93.2984,93.4258,93970.0
2024-01-17 09:50:00,95.29,95.37,95.04,95.21,72401.0,93.416,93.4944,93.1709,93.3376,72401.0
2024-01-17 10:00:00,95.22,95.32,95.04,95.05,64709.0,93.3474,93.4454,93.1709,93.1807,64709.0
2024-01-17 10:10:00,95.04,95.06,94.73,94.89,68438.0,93.1709,93.1905,92.867,93.0239,68438.0
2024-01-17 10:20:00,94.87,95.0,94.84,94.93,75347.0,93.0043,93.1317,92.9749,93.0631,75347.0
2024-01-17 10:30:00,94.93,95.02,94.81,95.02,64716.0,93.0631,93.1513,92.9455,93.1513,64716.0
2024-01-17 10:40:00,95.0,95.17,94.89,95.06,71312.0,93.1317,93.2984,93.0239,93.1905,71312.0
2024-01-17 10:50:00,95.04,95.1,94.98,95.06,48811.0,93.1709,93.2298,93.1121,93.1905,48811.0
2024-01-17 11:00:00,95.06,95.13,95.0,95.04,40231.0,93.1905,93.2592,93.1317,93.1709,40231.0
2024-01-17 11:10:00,95.03,95.18,95.03,95.1,76215.0,93.1611,93.3082,93.1611,93.2298,76215.0
2024-01-17 11:20:00,95.11,95.12,94.98,95.06,58614.0,93.2396,93.2494,93.1121,93.1905,58614.0
2024-01-17 11:30:00,95.06,95.06,94.95,95.03,54123.0,93.1905,93.1905,93.0827,93.1611,54123.0
2024-01-17 11:40:00,95.02,95.13,95.0,95.01,46581.0,93.1513,93.2592,93.1317,93.1415,46581.0
2024-01-17 11:50:00,95.0,95.1,94.97,95.06,37667.0,93.1317,93.2298,93.1023,93.1905,37667.0
2024-01-17 12:00:00,95.05,95.16,95.03,95.1,33706.0,93.1807,93.2886,93.1611,93.2298,33706.0
2024-01-17 12:10:00,95.1,95.23,95.09,95.17,58051.0,93.2298,93.3572,93.22,93.2984,58051.0
2024-01-17 12:20:00,95.17,95.19,94.88,94.88,38369.0,93.2984,93.318,93.0141,93.0141,38369.0
2024-01-17 12:30:00,94.87,94.91,94.8,94.86,89516.0,93.0043,93.0435,92.9357,92.9945,89516.0
2024-01-17 12:40:00,94.87,94.94,94.86,94.9,39378.0,93.0043,93.0729,92.9945,93.0337,39378.0
2024-01-17 12:50:00,94.9,95.03,94.88,94.94,39335.0,93.0337,93.1611,93.0141,93.0729,39335.0
2024-01-17 13:00:00,94.94,95.0,94.84,94.88,47621.0,93.0729,93.1317,92.9749,93.0141,47621.0
2024-01-17 13:10:00,94.87,94.93,94.82,94.87,59280.0,93.0043,93.0631,92.9553,93.0043,59280.0
2024-01-17 13:20:00,94.86,94.87,94.55,94.57,47626.0,92.9945,93.0043,92.6906,92.7102,47626.0
2024-01-17 13:30:00,94.55,94.59,94.53,94.56,40799.0,92.6906,92.7298,92.671,92.7004,40799.0
2024-01-17 13:40:00,94.55,94.62,94.45,94.45,64349.0,92.6906,92.7592,92.5925,92.5925,64349.0
2024-01-17 13:50:00,94.44,94.58,94.43,94.58,63327.0,92.5827,92.72,92.5729,92.72,63327.0
2024-01-17 14:00:00,94.59,94.59,94.39,94.41,46348.0,92.7298,92.7298,92.5337,92.5533,46348.0
2024-01-17 14:10:00,94.41,94.5,94.38,94.47,58373.0,92.5533,92.6416,92.5239,92.6121,58373.0
2024-01-17 14:20:00,94.47,94.5,94.31,94.39,44585.0,92.6121,92.6416,92.4553,92.5337,44585.0
2024-01-17 14:30:00,94.39,94.67,94.39,94.66,129062.0,92.5337,92.8082,92.5337,92.7984,129062.0
2024-01-17 14:40:00,94.66,94.7,94.54,94.6,58816.0,92.7984,92.8376,92.6808,92.7396,58816.0
2024-01-17 14:50:00,94.59,94.67,94.58,94.63,39294.0,92.7298,92.8082,92.72,92.769,39294.0
2024-01-17 15:00:00,94.63,94.65,94.54,94.57,53579.0,92.769,92.7886,92.6808,92.7102,53579.0
2024-01-17 15:10:00,94.56,94.6,94.42,94.52,55761.0,92.7004,92.7396,92.5631,92.6612,55761.0
2024-01-17 15:20:00,94.53,94.56,94.42,94.44,69400.0,92.671,92.7004,92.5631,92.5827,69400.0
2024-01-17 15:30:00,94.44,94.59,94.42,94.44,91752.0,92.5827,92.7298,92.5631,92.5827,91752.0
2024-01-17 15:40:00,94.43,94.48,94.34,94.36,123536.0,92.5729,92.6219,92.4847,92.5043,123536.0
2024-01-17 15:50:00,94.36,94.53,94.31,94.38,502537.0,92.5043,92.671,92.4553,92.5239,502537.0
2024-01-18 09:30:00,94.31,94.58,94.17,94.29,116384.0,92.4553,92.72,92.318,92.4357,116384.0
2024-01-18 09:40:00,94.3,94.4,94.06,94.35,90700.0,92.4455,92.5435,92.2102,92.4945,90700.0
2024-01-18 09:50:00,94.35,94.49,94.28,94.46,49692.0,92.4945,92.6318,92.4259,92.6023,49692.0
2024-01-18 10:00:00,94.46,94.69,94.4,94.43,68544.0,92.6023,92.8278,92.5435,92.5729,68544.0
2024-01-18 10:10:00,94.43,94.62,94.39,94.46,71763.0,92.5729,92.7592,92.5337,92.6023,71763.0
2024-01-18 10:20:00,94.46,94.53,94.36,94.51,92161.0,92.6023,92.671,92.5043,92.6514,92161.0
2024-01-18 10:30:00,94.52,94.61,94.44,94.45,76015.0,92.6612,92.7494,92.5827,92.5925,76015.0
2024-01-18 10:40:00,94.45,94.62,94.42,94.62,54709.0,92.5925,92.7592,92.5631,92.7592,54709.0
2024-01-18 10:50:00,94.62,94.64,94.42,94.45,48713.0,92.7592,92.7788,92.5631,92.5925,48713.0
2024-01-18 11:00:00,94.45,94.45,94.19,94.26,57279.0,92.5925,92.5925,92.3377,92.4063,57279.0
2024-01-18 11:10:00,94.28,94.28,94.13,94.27,39104.0,92.4259,92.4259,92.2788,92.4161,39104.0
2024-01-18 11:20:00,94.27,94.45,94.25,94.43,60588.0,92.4161,92.5925,92.3965,92.5729,60588.0
2024-01-18 11:30:00,94.44,94.58,94.44,94.53,59281.0,92.5827,92.72,92.5827,92.671,59281.0
2024-01-18 11:40:00,94.53,94.53,94.39,94.41,35877.0,92.671,92.671,92.5337,92.5533,35877.0
2024-01-18 11:50:00,94.41,94.48,94.35,94.36,37101.0,92.5533,92.6219,92.4945,92.5043,37101.0
2024-01-18 12:00:00,94.36,94.37,94.15,94.16,46119.0,92.5043,92.5141,92.2984,92.3082,46119.0
2024-01-18 12:10:00,94.16,94.31,94.13,94.27,37651.0,92.3082,92.4553,92.2788,92.4161,37651.0
2024-01-18 12:20:00,94.27,94.32,94.21,94.23,33307.0,92.4161,92.4651,92.3573,92.3769,33307.0
2024-01-18 12:30:00,94.23,94.25,94.15,94.23,51066.0,92.3769,92.3965,92.2984,92.3769,51066.0
2024-01-18 12:40:00,94.23,94.3,94.17,94.3,63000.0,92.3769,92.4455,92.318,92.4455,63000.0
2024-01-18 12:50:00,94.3,94.32,94.15,94.19,37223.0,92.4455,92.4651,92.2984,92.3377,37223.0
2024-01-18 13:00:00,94.19,94.21,94.1,94.21,43324.0,92.3377,92.3573,92.2494,92.3573,43324.0
2024-01-18 13:10:00,94.21,94.29,94.13,94.23,27710.0,92.3573,92.4357,92.2788,92.3769,27710.0
2024-01-18 13:20:00,94.22,94.38,94.21,94.34,38603.0,92.3671,92.5239,92.3573,92.4847,38603.0
2024-01-18 13:30:00,94.34,94.44,94.33,94.38,33789.0,92.4847,92.5827,92.4749,92.5239,33789.0
2024-01-18 13:40:00,94.39,94.51,94.37,94.51,28523.0,92.5337,92.6514,92.5141,92.6514,28523.0
2024-01-18 13:50:00,94.52,94.53,94.47,94.47,40965.0,92.6612,92.671,92.6121,92.6121,40965.0
2024-01-18 14:00:00,94.47,94.64,94.46,94.59,32952.0,92.6121,92.7788,92.6023,92.7298,32952.0
2024-01-18 14:10:00,94.59,94.66,94.57,94.63,46999.0,92.7298,92.7984,92.7102,92.769,46999.0
2024-01-18 14:20:00,94.64,94.73,94.59,94.7,43336.0,92.7788,92.867,92.7298,92.8376,43336.0
2024-01-18 14:30:00,94.7,94.75,94.64,94.69,60725.0,92.8376,92.8866,92.7788,92.8278,60725.0
2024-01-18 14:40:00,94.7,94.71,94.55,94.66,72070.0,92.8376,92.8474,92.6906,92.7984,72070.0
2024-01-18 14:50:00,94.65,94.79,94.64,94.75,59103.0,92.7886,92.9259,92.7788,92.8866,59103.0
2024-01-18 15:00:00,94.75,94.81,94.72,94.8,54970.0,92.8866,92.9455,92.8572,92.9357,54970.0
2024-01-18 15:10:00,94.79,94.84,94.73,94.77,49436.0,92.9259,92.9749,92.867,92.9062,49436.0
2024-01-18 15:20:00,94.76,94.91,94.74,94.91,60052.0,92.8964,93.0435,92.8768,93.0435,60052.0
2024-01-18 15:30:00,94.91,94.97,94.83,94.84,88592.0,93.0435,93.1023,92.9651,92.9749,88592.0
2024-01-18 15:40:00,94.82,94.89,94.79,94.86,85690.0,92.9553,93.0239,92.9259,92.9945,85690.0
2024-01-18 15:50:00,94.85,94.98,94.73,94.74,418374.0,92.9847,93.1121,92.867,92.8768,418374.0
2024-01-19 09:30:00,95.16,95.34,94.58,94.67,371197.0,93.2886,93.465,92.72,92.8082,371197.0
2024-01-19 09:40:00,94.66,94.69,94.27,94.49,47806.0,92.7984,92.8278,92.4161,92.6318,47806.0
2024-01-19 09:50:00,94.51,94.81,94.51,94.77,48605.0,92.6514,92.9455,92.6514,92.9062,48605.0
2024-01-19 10:00:00,94.82,94.85,94.53,94.56,58188.0,92.9553,92.9847,92.671,92.7004,58188.0
2024-01-19 10:10:00,94.56,94.57,94.37,94.53,59389.0,92.7004,92.7102,92.5141,92.671,59389.0
2024-01-19 10:20:00,94.52,94.8,94.51,94.72,56181.0,92.6612,92.9357,92.6514,92.8572,56181.0
2024-01-19 10:30:00,94.71,94.78,94.57,94.66,78403.0,92.8474,92.916,92.7102,92.7984,78403.0
2024-01-19 10:40:00,94.65,94.78,94.61,94.75,31845.0,92.7886,92.916,92.7494,92.8866,31845.0
2024-01-19 10:50:00,94.75,94.88,94.7,94.76,54532.0,92.8866,93.0141,92.8376,92.8964,54532.0
2024-01-19 11:00:00,94.77,94.95,94.7,94.92,46801.0,92.9062,93.0827,92.8376,93.0533,46801.0
2024-01-19 11:10:00,94.93,95.04,94.87,94.95,44228.0,93.0631,93.1709,93.0043,93.0827,44228.0
2024-01-19 11:20:00,94.95,95.13,94.95,95.11,40287.0,93.0827,93.2592,93.0827,93.2396,40287.0
2024-01-19 11:30:00,95.1,95.15,95.07,95.15,33624.0,93.2298,93.2788,93.2003,93.2788,33624.0
2024-01-19 11:40:00,95.16,95.17,95.05,95.1,37706.0,93.2886,93.2984,93.1807,93.2298,37706.0
2024-01-19 11:50:00,95.1,95.24,95.05,95.19,65953.0,93.2298,93.367,93.1807,93.318,65953.0
2024-01-19 12:00:00,95.19,95.28,95.11,95.11,30160.0,93.318,93.4062,93.2396,93.2396,30160.0
2024-01-19 12:10:00,95.1,95.23,95.05,95.17,22996.0,93.2298,93.3572,93.1807,93.2984,22996.0
2024-01-19 12:20:00,95.16,95.23,95.12,95.15,27678.0,93.2886,93.3572,93.2494,93.2788,27678.0
2024-01-19 12:30:00,95.15,95.27,95.12,95.17,36582.0,93.2788,93.3964,93.2494,93.2984,36582.0
2024-01-19 12:40:00,95.18,95.26,95.1,95.23,33114.0,93.3082,93.3866,93.2298,93.3572,33114.0
2024-01-19 12:50:00,95.23,95.31,95.22,95.3,25924.0,93.3572,93.4356,93.3474,93.4258,25924.0
2024-01-19 13:00:00,95.34,95.36,95.22,95.34,40083.0,93.465,93.4846,93.3474,93.465,40083.0
2024-01-19 13:10:00,95.34,95.4,95.27,95.28,48738.0,93.465,93.5239,93.3964,93.4062,48738.0
2024-01-19 13:20:00,95.31,95.46,95.3,95.36,24905.0,93.4356,93.5827,93.4258,93.4846,24905.0
2024-01-19 13:30:00,95.37,95.45,95.35,95.41,25979.0,93.4944,93.5729,93.4748,93.5337,25979.0
2024-01-19 13:40:00,95.41,95.46,95.34,95.38,22507.0,93.5337,93.5827,93.465,93.5042,22507.0
2024-01-19 13:50:00,95.38,95.47,95.33,95.41,23151.0,93.5042,93.5925,93.4552,93.5337,23151.0
2024-01-19 14:00:00,95.42,95.47,95.37,95.42,25687.0,93.5435,93.5925,93.4944,93.5435,25687.0
2024-01-19 14:10:00,95.42,95.6,95.41,95.47,37371.0,93.5435,93.7199,93.5337,93.5925,37371.0
2024-01-19 14:20:00,95.48,95.7,95.46,95.56,45188.0,93.6023,93.818,93.5827,93.6807,45188.0
2024-01-19 14:30:00,95.57,95.58,95.44,95.54,36472.0,93.6905,93.7003,93.5631,93.6611,36472.0
2024-01-19 14:40:00,95.55,95.58,95.44,95.56,30374.0,93.6709,93.7003,93.5631,93.6807,30374.0
2024-01-19 14:50:00,95.56,95.57,95.48,95.56,42107.0,93.6807,93.6905,93.6023,93.6807,42107.0
2024-01-19 15:00:00,95.56,95.6,95.35,95.38,41255.0,93.6807,93.7199,93.4748,93.5042,41255.0
2024-01-19 15:10:00,95.38,95.44,95.33,95.4,34664.0,93.5042,93.5631,93.4552,93.5239,34664.0
2024-01-19 15:20:00,95.4,95.43,95.29,95.31,49004.0,93.5239,93.5533,93.416,93.4356,49004.0
2024-01-19 15:30:00,95.3,95.4,95.25,95.31,68697.0,93.4258,93.5239,93.3768,93.4356,68697.0
2024-01-19 15:40:00,95.3,95.36,95.24,95.36,80431.0,93.4258,93.4846,93.367,93.4846,80431.0
2024-01-19 15:50:00,95.35,95.53,95.31,95.5,286331.0,93.4748,93.6513,93.4356,93.6219,286331.0
2024-01-22 09:30:00,95.52,95.65,95.22,95.42,104657.0,93.6415,93.7689,93.3474,93.5435,104657.0
2024-01-22 09:40:00,95.43,95.59,95.32,95.51,46212.0,93.5533,93.7101,93.4454,93.6317,46212.0
2024-01-22 09:50:00,95.49,95.59,95.15,95.19,52553.0,93.6121,93.7101,93.2788,93.318,52553.0
2024-01-22 10:00:00,95.19,95.27,94.9,95.08,74830.0,93.318,93.3964,93.0337,93.2101,74830.0
2024-01-22 10:10:00,95.08,95.17,94.92,95.15,72515.0,93.2101,93.2984,93.0533,93.2788,72515.0
2024-01-22 10:20:00,95.16,95.42,95.1,95.34,38702.0,93.2886,93.5435,93.2298,93.465,38702.0
2024-01-22 10:30:00,95.36,95.4,95.25,95.28,30506.0,93.4846,93.5239,93.3768,93.4062,30506.0
2024-01-22 10:40:00,95.27,95.42,95.26,95.3,50243.0,93.3964,93.5435,93.3866,93.4258,50243.0
2024-01-22 10:50:00,95.29,95.36,95.22,95.24,45659.0,93.416,93.4846,93.3474,93.367,45659.0
2024-01-22 11:00:00,95.24,95.35,95.1,95.33,36546.0,93.367,93.4748,93.2298,93.4552,36546.0
2024-01-22 11:10:00,95.33,95.49,95.33,95.41,55100.0,93.4552,93.6121,93.4552,93.5337,55100.0
2024-01-22 11:20:00,95.41,95.49,95.37,95.37,32520.0,93.5337,93.6121,93.4944,93.4944,32520.0
2024-01-22 11:30:00,95.36,95.46,95.3,95.42,28843.0,93.4846,93.5827,93.4258,93.5435,28843.0
2024-01-22 11:40:00,95.41,95.49,95.38,95.42,31735.0,93.5337,93.6121,93.5042,93.5435,31735.0
2024-01-22 11:50:00,95.41,95.46,95.37,95.41,39312.0,93.5337,93.5827,93.4944,93.5337,39312.0
2024-01-22 12:00:00,95.41,95.46,95.38,95.44,29638.0,93.5337,93.5827,93.5042,93.5631,29638.0
2024-01-22 12:10:00,95.43,95.46,95.37,95.46,28455.0,93.5533,93.5827,93.4944,93.5827,28455.0
2024-01-22 12:20:00,95.45,95.49,95.4,95.41,25229.0,93.5729,93.6121,93.5239,93.5337,25229.0
2024-01-22 12:30:00,95.42,95.44,95.27,95.27,43470.0,93.5435,93.5631,93.3964,93.3964,43470.0
2024-01-22 12:40:00,95.28,95.39,95.26,95.29,85939.0,93.4062,93.5141,93.3866,93.416,85939.0
2024-01-22 12:50:00,95.29,95.38,95.27,95.31,32502.0,93.416,93.5042,93.3964,93.4356,32502.0
2024-01-22 13:00:00,95.3,95.3,95.21,95.22,38772.0,93.4258,93.4258,93.3376,93.3474,38772.0
2024-01-22 13:10:00,95.22,95.27,95.18,95.19,32165.0,93.3474,93.3964,93.3082,93.318,32165.0
2024-01-22 13:20:00,95.19,95.19,95.01,95.03,35360.0,93.318,93.318,93.1415,93.1611,35360.0
2024-01-22 13:30:00,95.02,95.13,95.02,95.12,33089.0,93.1513,93.2592,93.1513,93.2494,33089.0
2024-01-22 13:40:00,95.11,95.11,94.97,94.98,40719.0,93.2396,93.2396,93.1023,93.1121,40719.0
2024-01-22 13:50:00,94.98,95.05,94.97,94.98,88358.0,93.1121,93.1807,93.1023,93.1121,88358.0
2024-01-22 14:00:00,94.98,95.0,94.89,94.98,27193.0,93.1121,93.1317,93.0239,93.1121,27193.0
2024-01-22 14:10:00,94.97,94.99,94.9,94.94,40028.0,93.1023,93.1219,93.0337,93.0729,40028.0
2024-01-22 14:20:00,94.93,94.95,94.85,94.94,41400.0,93.0631,93.0827,92.9847,93.0729,41400.0
2024-01-22 14:30:00,94.95,94.97,94.83,94.84,46167.0,93.0827,93.1023,92.9651,92.9749,46167.0
2024-01-22 14:40:00,94.84,94.85,94.78,94.82,56290.0,92.9749,92.9847,92.916,92.9553,56290.0
2024-01-22 14:50:00,94.81,94.9,94.8,94.89,57144.0,92.9455,93.0337,92.9357,93.0239,57144.0
2024-01-22 15:00:00,94.89,94.92,94.8,94.89,45762.0,93.0239,93.0533,92.9357,93.0239,45762.0
2024-01-22 15:10:00,94.9,94.96,94.86,94.93,52866.0,93.0337,93.0925,92.9945,93.0631,52866.0
2024-01-22 15:20:00,94.93,95.04,94.9,95.01,65661.0,93.0631,93.1709,93.0337,93.1415,65661.0
2024-01-22 15:30:00,95.01,95.06,94.95,94.97,82479.0,93.1415,93.1905,93.0827,93.1023,82479.0
2024-01-22 15:40:00,94.95,95.01,94.91,95.01,117977.0,93.0827,93.1415,93.0435,93.1415,117977.0
2024-01-22 15:50:00,95.0,95.13,94.96,95.12,326191.0,93.1317,93.2592,93.0925,93.2494,326191.0
2024-01-23 09:30:00,95.15,95.59,95.15,95.26,88262.0,93.2788,93.7101,93.2788,93.3866,88262.0
2024-01-23 09:40:00,95.31,95.47,95.2,95.44,28100.0,93.4356,93.5925,93.3278,93.5631,28100.0
2024-01-23 09:50:00,95.44,95.52,95.39,95.44,25287.0,93.5631,93.6415,93.5141,93.5631,25287.0
2024-01-23 10:00:00,95.44,95.46,95.23,95.31,31340.0,93.5631,93.5827,93.3572,93.4356,31340.0
2024-01-23 10:10:00,95.31,95.35,95.24,95.33,42185.0,93.4356,93.4748,93.367,93.4552,42185.0
2024-01-23 10:20:00,95.34,95.52,95.32,95.51,37442.0,93.465,93.6415,93.4454,93.6317,37442.0
2024-01-23 10:30:00,95.51,95.66,95.44,95.49,38081.0,93.6317,93.7787,93.5631,93.6121,38081.0
2024-01-23 10:40:00,95.51,95.51,95.35,95.42,51231.0,93.6317,93.6317,93.4748,93.5435,51231.0
2024-01-23 10:50:00,95.42,95.44,95.26,95.3,99402.0,93.5435,93.5631,93.3866,93.4258,99402.0
2024-01-23 11:00:00,95.3,95.45,95.29,95.33,49175.0,93.4258,93.5729,93.416,93.4552,49175.0
2024-01-23 11:10:00,95.31,95.38,95.25,95.27,51769.0,93.4356,93.5042,93.3768,93.3964,51769.0
2024-01-23 11:20:00,95.26,95.26,95.08,95.14,43110.0,93.3866,93.3866,93.2101,93.269,43110.0
2024-01-23 11:30:00,95.14,95.21,95.08,95.12,34079.0,93.269,93.3376,93.2101,93.2494,34079.0
2024-01-23 11:40:00,95.13,95.14,94.99,94.99,34090.0,93.2592,93.269,93.1219,93.1219,34090.0
2024-01-23 11:50:00,94.99,95.21,94.99,95.19,49973.0,93.1219,93.3376,93.1219,93.318,49973.0
2024-01-23 12:00:00,95.18,95.18,95.05,95.11,32638.0,93.3082,93.3082,93.1807,93.2396,32638.0
2024-01-23 12:10:00,95.1,95.12,95.04,95.11,34593.0,93.2298,93.2494,93.1709,93.2396,34593.0
2024-01-23 12:20:00,95.1,95.17,95.07,95.17,29840.0,93.2298,93.2984,93.2003,93.2984,29840.0
2024-01-23 12:30:00,95.16,95.19,94.99,94.99,37734.0,93.2886,93.318,93.1219,93.1219,37734.0
2024-01-23 12:40:00,94.99,95.06,94.98,95.03,33426.0,93.1219,93.1905,93.1121,93.1611,33426.0
2024-01-23 12:50:00,95.03,95.08,95.01,95.07,25965.0,93.1611,93.2101,93.1415,93.2003,25965.0
2024-01-23 13:00:00,95.09,95.12,95.04,95.12,23604.0,93.22,93.2494,93.1709,93.2494,23604.0
2024-01-23 13:10:00,95.13,95.16,95.12,95.13,23058.0,93.2592,93.2886,93.2494,93.2592,23058.0
2024-01-23 13:20:00,95.12,95.14,95.05,95.05,29297.0,93.2494,93.269,93.1807,93.1807,29297.0
2024-01-23 13:30:00,95.06,95.17,95.03,95.17,30394.0,93.1905,93.2984,93.1611,93.2984,30394.0
2024-01-23 13:40:00,95.17,95.24,95.15,95.23,25054.0,93.2984,93.367,93.2788,93.3572,25054.0
2024-01-23 13:50:00,95.22,95.27,95.19,95.23,24780.0,93.3474,93.3964,93.318,93.3572,24780.0
2024-01-23 14:00:00,95.23,95.25,95.13,95.15,29111.0,93.3572,93.3768,93.2592,93.2788,29111.0
2024-01-23 14:10:00,95.16,95.24,95.08,95.09,46081.0,93.2886,93.367,93.2101,93.22,46081.0
2024-01-23 14:20:00,95.09,95.11,95.03,95.06,48134.0,93.22,93.2396,93.1611,93.1905,48134.0
2024-01-23 14:30:00,95.07,95.15,95.03,95.15,31773.0,93.2003,93.2788,93.1611,93.2788,31773.0
2024-01-23 14:40:00,95.15,95.15,95.04,95.06,44195.0,93.2788,93.2788,93.1709,93.1905,44195.0
2024-01-23 14:50:00,95.06,95.2,95.02,95.17,39216.0,93.1905,93.3278,93.1513,93.2984,39216.0
2024-01-23 15:00:00,95.17,95.22,95.1,95.11,55954.0,93.2984,93.3474,93.2298,93.2396,55954.0
2024-01-23 15:10:00,95.1,95.21,95.08,95.15,71798.0,93.2298,93.3376,93.2101,93.2788,71798.0
2024-01-23 15:20:00,95.15,95.24,95.11,95.23,54173.0,93.2788,93.367,93.2396,93.3572,54173.0
2024-01-23 15:30:00,95.23,95.24,95.05,95.13,66028.0,93.3572,93.367,93.1807,93.2592,66028.0
2024-01-23 15:40:00,95.13,95.2,95.08,95.1,65919.0,93.2592,93.3278,93.2101,93.2298,65919.0
2024-01-23 15:50:00,95.11,95.21,95.05,95.06,225384.0,93.2396,93.3376,93.1807,93.1905,225384.0
2024-01-24 09:30:00,95.23,95.41,95.01,95.12,99348.0,93.3572,93.5337,93.1415,93.2494,99348.0
2024-01-24 09:40:00,95.11,95.17,95.01,95.12,41919.0,93.2396,93.2984,93.1415,93.2494,41919.0
2024-01-24 09:50:00,95.12,95.3,95.04,95.3,78391.0,93.2494,93.4258,93.1709,93.4258,78391.0
2024-01-24 10:00:00,95.3,95.34,95.08,95.25,40699.0,93.4258,93.465,93.2101,93.3768,40699.0
2024-01-24 10:10:00,95.26,95.26,95.17,95.19,43235.0,93.3866,93.3866,93.2984,93.318,43235.0
2024-01-24 10:20:00,95.19,95.27,95.09,95.2,40668.0,93.318,93.3964,93.22,93.3278,40668.0
2024-01-24 10:30:00,95.18,95.23,95.06,95.22,53052.0,93.3082,93.3572,93.1905,93.3474,53052.0
2024-01-24 10:40:00,95.24,95.46,95.21,95.39,31045.0,93.367,93.5827,93.3376,93.5141,31045.0
2024-01-24 10:50:00,95.38,95.5,95.29,95.42,37838.0,93.5042,93.6219,93.416,93.5435,37838.0
2024-01-24 11:00:00,95.44,95.47,95.28,95.34,56476.0,93.5631,93.5925,93.4062,93.465,56476.0
2024-01-24 11:10:00,95.35,95.48,95.32,95.48,65657.0,93.4748,93.6023,93.4454,93.6023,65657.0
2024-01-24 11:20:00,95.47,95.53,95.38,95.39,47710.0,93.5925,93.6513,93.5042,93.5141,47710.0
2024-01-24 11:30:00,95.39,95.45,95.34,95.38,29724.0,93.5141,93.5729,93.465,93.5042,29724.0
2024-01-24 11:40:00,95.37,95.47,95.32,95.45,25674.0,93.4944,93.5925,93.4454,93.5729,25674.0
2024-01-24 11:50:00,95.45,95.57,95.42,95.53,25036.0,93.5729,93.6905,93.5435,93.6513,25036.0
2024-01-24 12:00:00,95.53,95.58,95.49,95.58,26630.0,93.6513,93.7003,93.6121,93.7003,26630.0
2024-01-24 12:10:00,95.58,95.61,95.49,95.49,26090.0,93.7003,93.7297,93.6121,93.6121,26090.0
2024-01-24 12:20:00,95.48,95.54,95.42,95.54,26361.0,93.6023,93.6611,93.5435,93.6611,26361.0
2024-01-24 12:30:00,95.54,95.64,95.53,95.54,28702.0,93.6611,93.7591,93.6513,93.6611,28702.0
2024-01-24 12:40:00,95.54,95.63,95.53,95.63,33193.0,93.6611,93.7493,93.6513,93.7493,33193.0
2024-01-24 12:50:00,95.63,95.64,95.56,95.59,38894.0,93.7493,93.7591,93.6807,93.7101,38894.0
2024-01-24 13:00:00,95.59,95.59,95.43,95.5,42104.0,93.7101,93.7101,93.5533,93.6219,42104.0
2024-01-24 13:10:00,95.51,95.56,95.44,95.46,50894.0,93.6317,93.6807,93.5631,93.5827,50894.0
2024-01-24 13:20:00,95.46,95.5,95.38,95.45,51960.0,93.5827,93.6219,93.5042,93.5729,51960.0
2024-01-24 13:30:00,95.45,95.45,95.39,95.41,42850.0,93.5729,93.5729,93.5141,93.5337,42850.0
2024-01-24 13:40:00,95.4,95.51,95.38,95.45,41245.0,93.5239,93.6317,93.5042,93.5729,41245.0
2024-01-24 13:50:00,95.44,95.51,95.4,95.45,28558.0,93.5631,93.6317,93.5239,93.5729,28558.0
2024-01-24 14:00:00,95.44,95.45,95.35,95.38,25157.0,93.5631,93.5729,93.4748,93.5042,25157.0
2024-01-24 14:10:00,95.37,95.44,95.33,95.37,33912.0,93.4944,93.5631,93.4552,93.4944,33912.0
2024-01-24 14:20:00,95.36,95.36,95.27,95.3,40064.0,93.4846,93.4846,93.3964,93.4258,40064.0
2024-01-24 14:30:00,95.29,95.33,95.18,95.23,34167.0,93.416,93.4552,93.3082,93.3572,34167.0
2024-01-24 14:40:00,95.24,95.36,95.24,95.35,63766.0,93.367,93.4846,93.367,93.4748,63766.0
2024-01-24 14:50:00,95.34,95.35,95.23,95.24,40522.0,93.465,93.4748,93.3572,93.367,40522.0
2024-01-24 15:00:00,95.23,95.34,95.22,95.31,48708.0,93.3572,93.465,93.3474,93.4356,48708.0
2024-01-24 15:10:00,95.29,95.39,95.21,95.23,77102.0,93.416,93.5141,93.3376,93.3572,77102.0
2024-01-24 15:20:00,95.22,95.24,95.09,95.2,63121.0,93.3474,93.367,93.22,93.3278,63121.0
2024-01-24 15:30:00,95.2,95.3,95.19,95.25,64995.0,93.3278,93.4258,93.318,93.3768,64995.0
2024-01-24 15:40:00,95.26,95.31,95.03,95.04,87919.0,93.3866,93.4356,93.1611,93.1709,87919.0
2024-01-24 15:50:00,95.03,95.05,94.89,94.95,251259.0,93.1611,93.1807,93.0239,93.0827,251259.0
2024-01-25 09:30:00,95.36,95.91,95.23,95.48,101114.0,93.4846,94.0238,93.3572,93.6023,101114.0
2024-01-25 09:40:00,95.48,95.68,95.35,95.57,65938.0,93.6023,93.7983,93.4748,93.6905,65938.0
2024-01-25 09:50:00,95.58,95.65,95.49,95.5,45313.0,93.7003,93.7689,93.6121,93.6219,45313.0
2024-01-25 10:00:00,95.51,95.57,95.42,95.44,60843.0,93.6317,93.6905,93.5435,93.5631,60843.0
2024-01-25 10:10:00,95.45,95.51,95.36,95.43,39933.0,93.5729,93.6317,93.4846,93.5533,39933.0
2024-01-25 10:20:00,95.43,95.5,95.32,95.46,51767.0,93.5533,93.6219,93.4454,93.5827,51767.0
2024-01-25 10:30:00,95.46,95.5,95.19,95.2,59218.0,93.5827,93.6219,93.318,93.3278,59218.0
2024-01-25 10:40:00,95.2,95.29,95.16,95.16,30582.0,93.3278,93.416,93.2886,93.2886,30582.0
2024-01-25 10:50:00,95.17,95.33,95.14,95.23,38401.0,93.2984,93.4552,93.269,93.3572,38401.0
2024-01-25 11:00:00,95.24,95.31,95.18,95.3,56124.0,93.367,93.4356,93.3082,93.4258,56124.0
2024-01-25 11:10:00,95.31,95.44,95.27,95.29,45221.0,93.4356,93.5631,93.3964,93.416,45221.0
2024-01-25 11:20:00,95.28,95.38,95.27,95.35,37972.0,93.4062,93.5042,93.3964,93.4748,37972.0
2024-01-25 11:30:00,95.35,95.36,95.27,95.34,29651.0,93.4748,93.4846,93.3964,93.465,29651.0
2024-01-25 11:40:00,95.34,95.36,95.29,95.31,23093.0,93.465,93.4846,93.416,93.4356,23093.0
2024-01-25 11:50:00,95.31,95.39,95.29,95.37,29059.0,93.4356,93.5141,93.416,93.4944,29059.0
2024-01-25 12:00:00,95.38,95.52,95.38,95.47,57737.0,93.5042,93.6415,93.5042,93.5925,57737.0
2024-01-25 12:10:00,95.47,95.5,95.36,95.45,31284.0,93.5925,93.6219,93.4846,93.5729,31284.0
2024-01-25 12:20:00,95.44,95.5,95.37,95.37,38740.0,93.5631,93.6219,93.4944,93.4944,38740.0
2024-01-25 12:30:00,95.37,95.37,95.21,95.23,37348.0,93.4944,93.4944,93.3376,93.3572,37348.0
2024-01-25 12:40:00,95.21,95.27,95.17,95.22,28669.0,93.3376,93.3964,93.2984,93.3474,28669.0
2024-01-25 12:50:00,95.21,95.25,95.15,95.23,25589.0,93.3376,93.3768,93.2788,93.3572,25589.0
2024-01-25 13:00:00,95.24,95.37,95.24,95.29,35275.0,93.367,93.4944,93.367,93.416,35275.0
2024-01-25 13:10:00,95.29,95.34,95.22,95.26,40041.0,93.416,93.465,93.3474,93.3866,40041.0
2024-01-25 13:20:00,95.26,95.29,95.17,95.18,27437.0,93.3866,93.416,93.2984,93.3082,27437.0
2024-01-25 13:30:00,95.18,95.29,95.17,95.25,55774.0,93.3082,93.416,93.2984,93.3768,55774.0
2024-01-25 13:40:00,95.25,95.32,95.18,95.2,42626.0,93.3768,93.4454,93.3082,93.3278,42626.0
2024-01-25 13:50:00,95.2,95.2,95.07,95.1,37170.0,93.3278,93.3278,93.2003,93.2298,37170.0
2024-01-25 14:00:00,95.09,95.13,95.04,95.09,45815.0,93.22,93.2592,93.1709,93.22,45815.0
2024-01-25 14:10:00,95.1,95.28,95.08,95.28,27528.0,93.2298,93.4062,93.2101,93.4062,27528.0
2024-01-25 14:20:00,95.28,95.31,95.23,95.29,32226.0,93.4062,93.4356,93.3572,93.416,32226.0
2024-01-25 14:30:00,95.3,95.4,95.28,95.4,46043.0,93.4258,93.5239,93.4062,93.5239,46043.0
2024-01-25 14:40:00,95.4,95.4,95.32,95.34,47890.0,93.5239,93.5239,93.4454,93.465,47890.0
2024-01-25 14:50:00,95.33,95.38,95.28,95.35,41019.0,93.4552,93.5042,93.4062,93.4748,41019.0
2024-01-25 15:00:00,95.34,95.4,95.31,95.39,34923.0,93.465,93.5239,93.4356,93.5141,34923.0
2024-01-25 15:10:00,95.38,95.45,95.35,95.41,44894.0,93.5042,93.5729,93.4748,93.5337,44894.0
2024-01-25 15:20:00,95.42,95.48,95.41,95.43,50414.0,93.5435,93.6023,93.5337,93.5533,50414.0
2024-01-25 15:30:00,95.43,95.54,95.42,95.5,55492.0,93.5533,93.6611,93.5435,93.6219,55492.0
2024-01-25 15:40:00,95.48,95.55,95.47,95.48,104178.0,93.6023,93.6709,93.5925,93.6023,104178.0
2024-01-25 15:50:00,95.48,95.56,95.4,95.53,424391.0,93.6023,93.6807,93.5239,93.6513,424391.0
2024-01-26 09:30:00,95.69,95.88,95.58,95.88,90172.0,93.8082,93.9944,93.7003,93.9944,90172.0
2024-01-26 09:40:00,95.88,96.22,95.68,95.79,158129.0,93.9944,94.3277,93.7983,93.9062,158129.0
2024-01-26 09:50:00,95.8,95.88,95.6,95.78,39324.0,93.916,93.9944,93.7199,93.8964,39324.0
2024-01-26 10:00:00,95.79,95.81,95.54,95.64,63077.0,93.9062,93.9258,93.6611,93.7591,63077.0
2024-01-26 10:10:00,95.64,95.75,95.54,95.7,50217.0,93.7591,93.867,93.6611,93.818,50217.0
2024-01-26 10:20:00,95.7,95.84,95.65,95.74,41007.0,93.818,93.9552,93.7689,93.8572,41007.0
2024-01-26 10:30:00,95.75,95.8,95.61,95.64,54811.0,93.867,93.916,93.7297,93.7591,54811.0
2024-01-26 10:40:00,95.65,95.75,95.65,95.69,45531.0,93.7689,93.867,93.7689,93.8082,45531.0
2024-01-26 10:50:00,95.69,95.76,95.66,95.74,53095.0,93.8082,93.8768,93.7787,93.8572,53095.0
2024-01-26 11:00:00,95.73,95.84,95.66,95.83,211568.0,93.8474,93.9552,93.7787,93.9454,211568.0
2024-01-26 11:10:00,95.83,96.03,95.83,95.93,40494.0,93.9454,94.1415,93.9454,94.0434,40494.0
2024-01-26 11:20:00,95.94,96.09,95.91,96.09,27136.0,94.0532,94.2003,94.0238,94.2003,27136.0
2024-01-26 11:30:00,96.09,96.18,96.08,96.16,39655.0,94.2003,94.2885,94.1905,94.2689,39655.0
2024-01-26 11:40:00,96.16,96.18,96.11,96.18,31863.0,94.2689,94.2885,94.2199,94.2885,31863.0
2024-01-26 11:50:00,96.18,96.26,96.14,96.15,33208.0,94.2885,94.3669,94.2493,94.2591,33208.0
2024-01-26 12:00:00,96.14,96.17,96.09,96.13,37653.0,94.2493,94.2787,94.2003,94.2395,37653.0
2024-01-26 12:10:00,96.11,96.24,96.08,96.2,26260.0,94.2199,94.3473,94.1905,94.3081,26260.0
2024-01-26 12:20:00,96.2,96.21,96.11,96.13,30199.0,94.3081,94.3179,94.2199,94.2395,30199.0
2024-01-26 12:30:00,96.14,96.17,96.03,96.11,32534.0,94.2493,94.2787,94.1415,94.2199,32534.0
2024-01-26 12:40:00,96.09,96.12,96.01,96.01,23330.0,94.2003,94.2297,94.1219,94.1219,23330.0
2024-01-26 12:50:00,96.01,96.12,96.01,96.09,21219.0,94.1219,94.2297,94.1219,94.2003,21219.0
2024-01-26 13:00:00,96.07,96.12,96.07,96.11,17638.0,94.1807,94.2297,94.1807,94.2199,17638.0
2024-01-26 13:10:00,96.11,96.13,96.05,96.06,22873.0,94.2199,94.2395,94.1611,94.1709,22873.0
2024-01-26 13:20:00,96.05,96.13,96.04,96.1,18180.0,94.1611,94.2395,94.1513,94.2101,18180.0
2024-01-26 13:30:00,96.11,96.13,96.03,96.04,21593.0,94.2199,94.2395,94.1415,94.1513,21593.0
2024-01-26 13:40:00,96.03,96.05,95.96,96.03,37726.0,94.1415,94.1611,94.0728,94.1415,37726.0
2024-01-26 13:50:00,96.03,96.07,95.96,96.06,32011.0,94.1415,94.1807,94.0728,94.1709,32011.0
2024-01-26 14:00:00,96.06,96.18,96.04,96.11,26781.0,94.1709,94.2885,94.1513,94.2199,26781.0
2024-01-26 14:10:00,96.11,96.16,96.08,96.1,32140.0,94.2199,94.2689,94.1905,94.2101,32140.0
2024-01-26 14:20:00,96.11,96.24,96.09,96.24,58504.0,94.2199,94.3473,94.2003,94.3473,58504.0
2024-01-26 14:30:00,96.24,96.26,96.18,96.25,37476.0,94.3473,94.3669,94.2885,94.3571,37476.0
2024-01-26 14:40:00,96.26,96.32,96.17,96.29,34698.0,94.3669,94.4258,94.2787,94.3964,34698.0
2024-01-26 14:50:00,96.28,96.32,96.21,96.28,57868.0,94.3865,94.4258,94.3179,94.3865,57868.0
2024-01-26 15:00:00,96.29,96.35,96.28,96.29,37476.0,94.3964,94.4552,94.3865,94.3964,37476.0
2024-01-26 15:10:00,96.28,96.31,96.24,96.26,37407.0,94.3865,94.416,94.3473,94.3669,37407.0
2024-01-26 15:20:00,96.26,96.38,96.25,96.38,75733.0,94.3669,94.4846,94.3571,94.4846,75733.0
2024-01-26 15:30:00,96.37,96.39,96.25,96.29,77860.0,94.4748,94.4944,94.3571,94.3964,77860.0
2024-01-26 15:40:00,96.29,96.4,96.21,96.4,108940.0,94.3964,94.5042,94.3179,94.5042,108940.0
2024-01-26 15:50:00,96.39,96.45,96.32,96.37,393240.0,94.4944,94.5532,94.4258,94.4748,393240.0
2024-01-29 09:30:00,96.38,96.85,96.38,96.61,135464.0,94.4846,94.9453,94.4846,94.7101,135464.0
2024-01-29 09:40:00,96.6,96.7,96.37,96.47,43844.0,94.7003,94.7983,94.4748,94.5728,43844.0
2024-01-29 09:50:00,96.48,96.48,96.17,96.27,32848.0,94.5826,94.5826,94.2787,94.3767,32848.0
2024-01-29 10:00:00,96.27,96.29,96.07,96.2,41624.0,94.3767,94.3964,94.1807,94.3081,41624.0
2024-01-29 10:10:00,96.2,96.24,96.02,96.04,45337.0,94.3081,94.3473,94.1317,94.1513,45337.0
2024-01-29 10:20:00,96.05,96.06,95.77,95.77,85741.0,94.1611,94.1709,93.8866,93.8866,85741.0
2024-01-29 10:30:00,95.77,95.8,95.64,95.65,58886.0,93.8866,93.916,93.7591,93.7689,58886.0
2024-01-29 10:40:00,95.65,95.85,95.63,95.76,37665.0,93.7689,93.965,93.7493,93.8768,37665.0
2024-01-29 10:50:00,95.77,95.93,95.76,95.93,35651.0,93.8866,94.0434,93.8768,94.0434,35651.0
2024-01-29 11:00:00,95.94,96.0,95.85,95.88,29993.0,94.0532,94.1121,93.965,93.9944,29993.0
2024-01-29 11:10:00,95.88,95.91,95.81,95.86,45132.0,93.9944,94.0238,93.9258,93.9748,45132.0
2024-01-29 11:20:00,95.86,96.0,95.85,95.99,41649.0,93.9748,94.1121,93.965,94.1023,41649.0
2024-01-29 11:30:00,95.98,96.04,95.96,95.97,45393.0,94.0924,94.1513,94.0728,94.0826,45393.0
2024-01-29 11:40:00,95.97,95.97,95.87,95.93,36476.0,94.0826,94.0826,93.9846,94.0434,36476.0
2024-01-29 11:50:00,95.93,95.94,95.85,95.87,32622.0,94.0434,94.0532,93.965,93.9846,32622.0
2024-01-29 12:00:00,95.87,95.99,95.87,95.94,30994.0,93.9846,94.1023,93.9846,94.0532,30994.0
2024-01-29 12:10:00,95.95,95.96,95.86,95.92,25584.0,94.063,94.0728,93.9748,94.0336,25584.0
2024-01-29 12:20:00,95.91,95.95,95.81,95.95,37184.0,94.0238,94.063,93.9258,94.063,37184.0
2024-01-29 12:30:00,95.95,96.01,95.9,95.99,26814.0,94.063,94.1219,94.014,94.1023,26814.0
2024-01-29 12:40:00,96.0,96.01,95.88,95.91,37426.0,94.1121,94.1219,93.9944,94.0238,37426.0
2024-01-29 12:50:00,95.91,95.96,95.88,95.93,27040.0,94.0238,94.0728,93.9944,94.0434,27040.0
2024-01-29 13:00:00,95.93,95.95,95.84,95.89,26717.0,94.0434,94.063,93.9552,94.0042,26717.0
2024-01-29 13:10:00,95.89,95.94,95.84,95.91,19513.0,94.0042,94.0532,93.9552,94.0238,19513.0
2024-01-29 13:20:00,95.91,95.99,95.9,95.99,20453.0,94.0238,94.1023,94.014,94.1023,20453.0
2024-01-29 13:30:00,96.01,96.02,95.9,95.93,16505.0,94.1219,94.1317,94.014,94.0434,16505.0
2024-01-29 13:40:00,95.92,95.96,95.91,95.95,22733.0,94.0336,94.0728,94.0238,94.063,22733.0
2024-01-29 13:50:00,95.94,95.95,95.8,95.83,29727.0,94.0532,94.063,93.916,93.9454,29727.0
2024-01-29 14:00:00,95.83,95.87,95.79,95.82,36351.0,93.9454,93.9846,93.9062,93.9356,36351.0
2024-01-29 14:10:00,95.84,95.93,95.81,95.92,23912.0,93.9552,94.0434,93.9258,94.0336,23912.0
2024-01-29 14:20:00,95.93,96.01,95.93,96.0,28091.0,94.0434,94.1219,94.0434,94.1121,28091.0
2024-01-29 14:30:00,96.0,96.05,95.98,96.01,32588.0,94.1121,94.1611,94.0924,94.1219,32588.0
2024-01-29 14:40:00,96.01,96.04,95.98,96.01,41114.0,94.1219,94.1513,94.0924,94.1219,41114.0
2024-01-29 14:50:00,96.01,96.1,95.97,96.1,46152.0,94.1219,94.2101,94.0826,94.2101,46152.0
2024-01-29 15:00:00,96.11,96.21,96.09,96.15,56653.0,94.2199,94.3179,94.2003,94.2591,56653.0
2024-01-29 15:10:00,96.16,96.26,96.12,96.25,40458.0,94.2689,94.3669,94.2297,94.3571,40458.0
2024-01-29 15:20:00,96.26,96.38,96.23,96.25,51458.0,94.3669,94.4846,94.3375,94.3571,51458.0
2024-01-29 15:30:00,96.26,96.35,96.26,96.29,53296.0,94.3669,94.4552,94.3669,94.3964,53296.0
2024-01-29 15:40:00,96.29,96.29,96.19,96.2,77512.0,94.3964,94.3964,94.2983,94.3081,77512.0
2024-01-29 15:50:00,96.2,96.47,96.2,96.41,291154.0,94.3081,94.5728,94.3081,94.514,291154.0
2024-01-30 09:30:00,96.16,96.3,95.73,95.87,102416.0,94.2689,94.4062,93.8474,93.9846,102416.0
2024-01-30 09:40:00,95.87,95.94,95.75,95.84,70312.0,93.9846,94.0532,93.867,93.9552,70312.0
2024-01-30 09:50:00,95.84,96.0,95.78,95.93,59421.0,93.9552,94.1121,93.8964,94.0434,59421.0
2024-01-30 10:00:00,95.92,95.93,95.78,95.79,56359.0,94.0336,94.0434,93.8964,93.9062,56359.0
2024-01-30 10:10:00,95.8,95.81,95.71,95.77,49353.0,93.916,93.9258,93.8278,93.8866,49353.0
2024-01-30 10:20:00,95.79,96.0,95.62,96.0,56214.0,93.9062,94.1121,93.7395,94.1121,56214.0
2024-01-30 10:30:00,96.0,96.0,95.82,95.89,52534.0,94.1121,94.1121,93.9356,94.0042,52534.0
2024-01-30 10:40:00,95.89,96.0,95.88,95.91,66338.0,94.0042,94.1121,93.9944,94.0238,66338.0
2024-01-30 10:50:00,95.91,95.98,95.84,95.95,36453.0,94.0238,94.0924,93.9552,94.063,36453.0
2024-01-30 11:00:00,95.95,95.99,95.9,95.95,55965.0,94.063,94.1023,94.014,94.063,55965.0
2024-01-30 11:10:00,95.96,96.01,95.92,95.99,68309.0,94.0728,94.1219,94.0336,94.1023,68309.0
2024-01-30 11:20:00,95.99,96.11,95.98,96.02,112333.0,94.1023,94.2199,94.0924,94.1317,112333.0
2024-01-30 11:30:00,96.02,96.21,96.01,96.16,55104.0,94.1317,94.3179,94.1219,94.2689,55104.0
2024-01-30 11:40:00,96.16,96.3,96.15,96.28,54705.0,94.2689,94.4062,94.2591,94.3865,54705.0
2024-01-30 11:50:00,96.29,96.38,96.26,96.33,52807.0,94.3964,94.4846,94.3669,94.4356,52807.0
2024-01-30 12:00:00,96.33,96.52,96.33,96.48,51015.0,94.4356,94.6218,94.4356,94.5826,51015.0
2024-01-30 12:10:00,96.48,96.56,96.44,96.47,29781.0,94.5826,94.661,94.5434,94.5728,29781.0
2024-01-30 12:20:00,96.47,96.62,96.47,96.56,31799.0,94.5728,94.7199,94.5728,94.661,31799.0
2024-01-30 12:30:00,96.55,96.59,96.45,96.48,49551.0,94.6512,94.6905,94.5532,94.5826,49551.0
2024-01-30 12:40:00,96.48,96.51,96.38,96.47,37605.0,94.5826,94.612,94.4846,94.5728,37605.0
2024-01-30 12:50:00,96.47,96.52,96.39,96.4,36206.0,94.5728,94.6218,94.4944,94.5042,36206.0
2024-01-30 13:00:00,96.4,96.49,96.38,96.44,31931.0,94.5042,94.5924,94.4846,94.5434,31931.0
2024-01-30 13:10:00,96.43,96.48,96.39,96.39,32811.0,94.5336,94.5826,94.4944,94.4944,32811.0
2024-01-30 13:20:00,96.4,96.4,96.33,96.38,43266.0,94.5042,94.5042,94.4356,94.4846,43266.0
2024-01-30 13:30:00,96.38,96.45,96.37,96.4,33637.0,94.4846,94.5532,94.4748,94.5042,33637.0
2024-01-30 13:40:00,96.41,96.46,96.36,96.42,44363.0,94.514,94.563,94.465,94.5238,44363.0
2024-01-30 13:50:00,96.42,96.47,96.39,96.4,49027.0,94.5238,94.5728,94.4944,94.5042,49027.0
2024-01-30 14:00:00,96.4,96.48,96.39,96.43,32809.0,94.5042,94.5826,94.4944,94.5336,32809.0
2024-01-30 14:10:00,96.43,96.54,96.42,96.52,38834.0,94.5336,94.6414,94.5238,94.6218,38834.0
2024-01-30 14:20:00,96.53,96.67,96.49,96.67,30885.0,94.6316,94.7689,94.5924,94.7689,30885.0
2024-01-30 14:30:00,96.67,96.69,96.61,96.66,42008.0,94.7689,94.7885,94.7101,94.7591,42008.0
2024-01-30 14:40:00,96.65,96.72,96.63,96.71,30997.0,94.7493,94.8179,94.7297,94.8081,30997.0
2024-01-30 14:50:00,96.7,96.75,96.66,96.7,59326.0,94.7983,94.8473,94.7591,94.7983,59326.0
2024-01-30 15:00:00,96.71,96.75,96.64,96.67,57706.0,94.8081,94.8473,94.7395,94.7689,57706.0
2024-01-30 15:10:00,96.67,96.68,96.56,96.61,43156.0,94.7689,94.7787,94.661,94.7101,43156.0
2024-01-30 15:20:00,96.61,96.68,96.57,96.65,36581.0,94.7101,94.7787,94.6708,94.7493,36581.0
2024-01-30 15:30:00,96.65,96.67,96.53,96.58,45962.0,94.7493,94.7689,94.6316,94.6806,45962.0
2024-01-30 15:40:00,96.58,96.6,96.52,96.59,71446.0,94.6806,94.7003,94.6218,94.6905,71446.0
2024-01-30 15:50:00,96.59,96.85,96.58,96.83,387676.0,94.6905,94.9453,94.6806,94.9257,387676.0
2024-01-31 09:30:00,97.0,97.0,96.1,96.34,142028.0,95.0924,95.0924,94.2101,94.4454,142028.0
2024-01-31 09:40:00,96.33,96.43,96.0,96.08,75157.0,94.4356,94.5336,94.1121,94.1905,75157.0
2024-01-31 09:50:00,96.08,96.26,96.02,96.2,65647.0,94.1905,94.3669,94.1317,94.3081,65647.0
2024-01-31 10:00:00,96.19,96.21,96.0,96.01,42588.0,94.2983,94.3179,94.1121,94.1219,42588.0
2024-01-31 10:10:00,96.01,96.3,96.01,96.23,54545.0,94.1219,94.4062,94.1219,94.3375,54545.0
2024-01-31 10:20:00,96.24,96.31,96.2,96.29,45429.0,94.3473,94.416,94.3081,94.3964,45429.0
2024-01-31 10:30:00,96.29,96.31,96.11,96.13,46928.0,94.3964,94.416,94.2199,94.2395,46928.0
2024-01-31 10:40:00,96.13,96.21,96.03,96.04,57853.0,94.2395,94.3179,94.1415,94.1513,57853.0
2024-01-31 10:50:00,96.04,96.26,96.03,96.22,31408.0,94.1513,94.3669,94.1415,94.3277,31408.0
2024-01-31 11:00:00,96.23,96.23,96.14,96.18,41809.0,94.3375,94.3375,94.2493,94.2885,41809.0
2024-01-31 11:10:00,96.19,96.21,96.0,96.03,43580.0,94.2983,94.3179,94.1121,94.1415,43580.0
2024-01-31 11:20:00,96.06,96.11,95.96,95.97,47001.0,94.1709,94.2199,94.0728,94.0826,47001.0
2024-01-31 11:30:00,95.98,96.0,95.78,95.79,30031.0,94.0924,94.1121,93.8964,93.9062,30031.0
2024-01-31 11:40:00,95.78,95.85,95.7,95.75,35084.0,93.8964,93.965,93.818,93.867,35084.0
2024-01-31 11:50:00,95.74,95.76,95.7,95.75,49460.0,93.8572,93.8768,93.818,93.867,49460.0
2024-01-31 12:00:00,95.74,95.84,95.71,95.74,57945.0,93.8572,93.9552,93.8278,93.8572,57945.0
2024-01-31 12:10:00,95.75,95.86,95.73,95.85,39333.0,93.867,93.9748,93.8474,93.965,39333.0
2024-01-31 12:20:00,95.86,95.86,95.76,95.82,23225.0,93.9748,93.9748,93.8768,93.9356,23225.0
2024-01-31 12:30:00,95.81,95.82,95.6,95.63,46266.0,93.9258,93.9356,93.7199,93.7493,46266.0
2024-01-31 12:40:00,95.63,95.74,95.62,95.74,24441.0,93.7493,93.8572,93.7395,93.8572,24441.0
2024-01-31 12:50:00,95.74,95.76,95.65,95.7,70644.0,93.8572,93.8768,93.7689,93.818,70644.0
2024-01-31 13:00:00,95.7,95.71,95.57,95.61,41564.0,93.818,93.8278,93.6905,93.7297,41564.0
2024-01-31 13:10:00,95.61,95.71,95.59,95.6,35351.0,93.7297,93.8278,93.7101,93.7199,35351.0
2024-01-31 13:20:00,95.6,95.61,95.45,95.55,38888.0,93.7199,93.7297,93.5729,93.6709,38888.0
2024-01-31 13:30:00,95.54,95.59,95.51,95.55,36135.0,93.6611,93.7101,93.6317,93.6709,36135.0
2024-01-31 13:40:00,95.54,95.66,95.53,95.65,33696.0,93.6611,93.7787,93.6513,93.7689,33696.0
2024-01-31 13:50:00,95.65,95.66,95.59,95.63,32004.0,93.7689,93.7787,93.7101,93.7493,32004.0
2024-01-31 14:00:00,95.63,95.67,95.3,95.46,49928.0,93.7493,93.7885,93.4258,93.5827,49928.0
2024-01-31 14:10:00,95.47,95.54,95.41,95.41,48692.0,93.5925,93.6611,93.5337,93.5337,48692.0
2024-01-31 14:20:00,95.4,95.46,95.33,95.43,74234.0,93.5239,93.5827,93.4552,93.5533,74234.0
2024-01-31 14:30:00,95.44,95.59,95.37,95.56,119597.0,93.5631,93.7101,93.4944,93.6807,119597.0
2024-01-31 14:40:00,95.56,95.6,95.45,95.45,95329.0,93.6807,93.7199,93.5729,93.5729,95329.0
2024-01-31 14:50:00,95.47,95.47,95.13,95.17,70476.0,93.5925,93.5925,93.2592,93.2984,70476.0
2024-01-31 15:00:00,95.17,95.17,94.66,94.89,86710.0,93.2984,93.2984,92.7984,93.0239,86710.0
2024-01-31 15:10:00,94.91,94.97,94.79,94.85,71749.0,93.0435,93.1023,92.9259,92.9847,71749.0
2024-01-31 15:20:00,94.87,94.99,94.79,94.93,91210.0,93.0043,93.1219,92.9259,93.0631,91210.0
2024-01-31 15:30:00,94.92,94.97,94.81,94.89,82804.0,93.0533,93.1023,92.9455,93.0239,82804.0
2024-01-31 15:40:00,94.88,94.93,94.78,94.81,134385.0,93.0141,93.0631,92.916,92.9455,134385.0
2024-01-31 15:50:00,94.8,95.04,94.73,94.91,420901.0,92.9357,93.1709,92.867,93.0435,420901.0
2024-02-01 09:30:00,94.96,95.59,94.71,95.25,146586.0,93.0925,93.7101,92.8474,93.3768,146586.0
2024-02-01 09:40:00,95.26,95.43,95.21,95.25,41587.0,93.3866,93.5533,93.3376,93.3768,41587.0
2024-02-01 09:50:00,95.27,95.29,95.13,95.14,38143.0,93.3964,93.416,93.2592,93.269,38143.0
2024-02-01 10:00:00,95.12,95.46,94.95,95.45,49059.0,93.2494,93.5827,93.0827,93.5729,49059.0
2024-02-01 10:10:00,95.45,95.71,95.42,95.59,64644.0,93.5729,93.8278,93.5435,93.7101,64644.0
2024-02-01 10:20:00,95.59,95.62,95.41,95.57,68286.0,93.7101,93.7395,93.5337,93.6905,68286.0
2024-02-01 10:30:00,95.56,95.6,95.47,95.6,47598.0,93.6807,93.7199,93.5925,93.7199,47598.0
2024-02-01 10:40:00,95.6,95.66,95.54,95.62,45394.0,93.7199,93.7787,93.6611,93.7395,45394.0
2024-02-01 10:50:00,95.62,95.64,95.51,95.51,36712.0,93.7395,93.7591,93.6317,93.6317,36712.0
2024-02-01 11:00:00,95.52,95.56,95.39,95.42,50453.0,93.6415,93.6807,93.5141,93.5435,50453.0
2024-02-01 11:10:00,95.43,95.59,95.33,95.58,51967.0,93.5533,93.7101,93.4552,93.7003,51967.0
2024-02-01 11:20:00,95.59,95.71,95.49,95.71,42174.0,93.7101,93.8278,93.6121,93.8278,42174.0
2024-02-01 11:30:00,95.71,95.88,95.7,95.86,53505.0,93.8278,93.9944,93.818,93.9748,53505.0
2024-02-01 11:40:00,95.87,95.98,95.81,95.95,58992.0,93.9846,94.0924,93.9258,94.063,58992.0
2024-02-01 11:50:00,95.96,96.05,95.93,95.94,23822.0,94.0728,94.1611,94.0434,94.0532,23822.0
2024-02-01 12:00:00,95.95,96.0,95.88,95.96,68827.0,94.063,94.1121,93.9944,94.0728,68827.0
2024-02-01 12:10:00,95.95,96.04,95.87,95.91,53000.0,94.063,94.1513,93.9846,94.0238,53000.0
2024-02-01 12:20:00,95.91,96.01,95.85,95.87,41521.0,94.0238,94.1219,93.965,93.9846,41521.0
2024-02-01 12:30:00,95.87,95.93,95.78,95.85,83822.0,93.9846,94.0434,93.8964,93.965,83822.0
2024-02-01 12:40:00,95.88,96.2,95.87,96.2,74850.0,93.9944,94.3081,93.9846,94.3081,74850.0
2024-02-01 12:50:00,96.21,96.42,96.21,96.38,34981.0,94.3179,94.5238,94.3179,94.4846,34981.0
2024-02-01 13:00:00,96.39,96.42,96.17,96.2,41223.0,94.4944,94.5238,94.2787,94.3081,41223.0
2024-02-01 13:10:00,96.21,96.3,96.21,96.3,29456.0,94.3179,94.4062,94.3179,94.4062,29456.0
2024-02-01 13:20:00,96.33,96.37,96.23,96.28,28025.0,94.4356,94.4748,94.3375,94.3865,28025.0
2024-02-01 13:30:00,96.28,96.37,96.14,96.17,48075.0,94.3865,94.4748,94.2493,94.2787,48075.0
2024-02-01 13:40:00,96.17,96.33,96.16,96.29,38305.0,94.2787,94.4356,94.2689,94.3964,38305.0
2024-02-01 13:50:00,96.29,96.38,96.28,96.3,37214.0,94.3964,94.4846,94.3865,94.4062,37214.0
2024-02-01 14:00:00,96.31,96.39,96.25,96.39,47525.0,94.416,94.4944,94.3571,94.4944,47525.0
2024-02-01 14:10:00,96.38,96.44,96.28,96.34,73848.0,94.4846,94.5434,94.3865,94.4454,73848.0
2024-02-01 14:20:00,96.35,96.41,96.31,96.34,28042.0,94.4552,94.514,94.416,94.4454,28042.0
2024-02-01 14:30:00,96.35,96.42,96.3,96.39,35030.0,94.4552,94.5238,94.4062,94.4944,35030.0
2024-02-01 14:40:00,96.39,96.5,96.38,96.45,38394.0,94.4944,94.6022,94.4846,94.5532,38394.0
2024-02-01 14:50:00,96.46,96.52,96.41,96.43,48741.0,94.563,94.6218,94.514,94.5336,48741.0
2024-02-01 15:00:00,96.44,96.61,96.42,96.59,44865.0,94.5434,94.7101,94.5238,94.6905,44865.0
2024-02-01 15:10:00,96.59,96.66,96.55,96.64,57442.0,94.6905,94.7591,94.6512,94.7395,57442.0
2024-02-01 15:20:00,96.63,96.68,96.55,96.63,64989.0,94.7297,94.7787,94.6512,94.7297,64989.0
2024-02-01 15:30:00,96.64,96.82,96.63,96.81,87595.0,94.7395,94.9159,94.7297,94.9061,87595.0
2024-02-01 15:40:00,96.82,96.86,96.76,96.8,108047.0,94.9159,94.9551,94.8571,94.8963,108047.0
2024-02-01 15:50:00,96.81,97.08,96.79,97.06,433730.0,94.9061,95.1708,94.8865,95.1512,433730.0
2024-02-02 09:30:00,96.94,96.95,96.48,96.76,118250.0,95.0336,95.0434,94.5826,94.8571,118250.0
2024-02-02 09:40:00,96.76,96.86,96.52,96.76,46328.0,94.8571,94.9551,94.6218,94.8571,46328.0
2024-02-02 09:50:00,96.76,96.94,96.74,96.88,29043.0,94.8571,95.0336,94.8375,94.9747,29043.0
2024-02-02 10:00:00,96.87,96.92,96.51,96.54,58885.0,94.9649,95.014,94.612,94.6414,58885.0
2024-02-02 10:10:00,96.53,96.74,96.52,96.55,59239.0,94.6316,94.8375,94.6218,94.6512,59239.0
2024-02-02 10:20:00,96.55,96.56,96.32,96.34,75465.0,94.6512,94.661,94.4258,94.4454,75465.0
2024-02-02 10:30:00,96.34,96.47,96.25,96.36,167620.0,94.4454,94.5728,94.3571,94.465,167620.0
2024-02-02 10:40:00,96.37,96.82,96.3,96.81,45844.0,94.4748,94.9159,94.4062,94.9061,45844.0
2024-02-02 10:50:00,96.81,96.94,96.71,96.87,34014.0,94.9061,95.0336,94.8081,94.9649,34014.0
2024-02-02 11:00:00,96.89,96.95,96.77,96.95,33702.0,94.9846,95.0434,94.8669,95.0434,33702.0
2024-02-02 11:10:00,96.97,97.07,96.91,96.96,33141.0,95.063,95.161,95.0042,95.0532,33141.0
2024-02-02 11:20:00,96.95,97.1,96.89,97.07,32332.0,95.0434,95.1904,94.9846,95.161,32332.0
2024-02-02 11:30:00,97.08,97.22,97.05,97.2,25916.0,95.1708,95.3081,95.1414,95.2885,25916.0
2024-02-02 11:40:00,97.2,97.28,97.13,97.28,25723.0,95.2885,95.3669,95.2198,95.3669,25723.0
2024-02-02 11:50:00,97.28,97.29,97.06,97.08,49318.0,95.3669,95.3767,95.1512,95.1708,49318.0
2024-02-02 12:00:00,97.07,97.22,97.07,97.1,33486.0,95.161,95.3081,95.161,95.1904,33486.0
2024-02-02 12:10:00,97.09,97.24,97.06,97.23,19730.0,95.1806,95.3277,95.1512,95.3179,19730.0
2024-02-02 12:20:00,97.23,97.36,97.16,97.34,38897.0,95.3179,95.4453,95.2492,95.4257,38897.0
2024-02-02 12:30:00,97.35,97.43,97.3,97.41,28677.0,95.4355,95.5139,95.3865,95.4943,28677.0
2024-02-02 12:40:00,97.42,97.44,97.11,97.29,45828.0,95.5041,95.5237,95.2002,95.3767,45828.0
2024-02-02 12:50:00,97.3,97.43,97.18,97.42,36263.0,95.3865,95.5139,95.2688,95.5041,36263.0
2024-02-02 13:00:00,97.46,97.63,97.46,97.48,36153.0,95.5433,95.71,95.5433,95.5629,36153.0
2024-02-02 13:10:00,97.51,97.57,97.42,97.55,32754.0,95.5924,95.6512,95.5041,95.6316,32754.0
2024-02-02 13:20:00,97.54,97.68,97.53,97.66,50010.0,95.6218,95.759,95.612,95.7394,50010.0
2024-02-02 13:30:00,97.66,97.76,97.62,97.67,33574.0,95.7394,95.8374,95.7002,95.7492,33574.0
2024-02-02 13:40:00,97.68,97.85,97.67,97.74,32627.0,95.759,95.9257,95.7492,95.8178,32627.0
2024-02-02 13:50:00,97.75,97.77,97.63,97.65,79900.0,95.8276,95.8472,95.71,95.7296,79900.0
2024-02-02 14:00:00,97.65,97.82,97.65,97.82,31549.0,95.7296,95.8963,95.7296,95.8963,31549.0
2024-02-02 14:10:00,97.83,97.91,97.79,97.84,35825.0,95.9061,95.9845,95.8669,95.9159,35825.0
2024-02-02 14:20:00,97.85,97.92,97.83,97.89,29291.0,95.9257,95.9943,95.9061,95.9649,29291.0
2024-02-02 14:30:00,97.89,98.0,97.84,97.95,45730.0,95.9649,96.0727,95.9159,96.0237,45730.0
2024-02-02 14:40:00,97.95,98.05,97.95,98.03,36764.0,96.0237,96.1217,96.0237,96.1021,36764.0
2024-02-02 14:50:00,98.02,98.03,97.9,98.0,40807.0,96.0923,96.1021,95.9747,96.0727,40807.0
2024-02-02 15:00:00,98.0,98.0,97.8,97.86,40967.0,96.0727,96.0727,95.8767,95.9355,40967.0
2024-02-02 15:10:00,97.86,97.92,97.85,97.86,36021.0,95.9355,95.9943,95.9257,95.9355,36021.0
2024-02-02 15:20:00,97.86,97.96,97.82,97.96,60005.0,95.9355,96.0335,95.8963,96.0335,60005.0
2024-02-02 15:30:00,97.96,97.97,97.67,97.68,58485.0,96.0335,96.0433,95.7492,95.759,58485.0
2024-02-02 15:40:00,97.67,97.67,97.55,97.58,82026.0,95.7492,95.7492,95.6316,95.661,82026.0
2024-02-02 15:50:00,97.57,97.66,97.43,97.52,329017.0,95.6512,95.7394,95.5139,95.6022,329017.0
2024-02-05 09:30:00,96.5,96.67,95.76,95.9,209111.0,94.6022,94.7689,93.8768,94.014,209111.0
2024-02-05 09:40:00,95.91,95.96,95.47,95.54,151632.0,94.0238,94.0728,93.5925,93.6611,151632.0
2024-02-05 09:50:00,95.56,95.7,95.38,95.44,59126.0,93.6807,93.818,93.5042,93.5631,59126.0
2024-02-05 10:00:00,95.44,95.44,95.16,95.37,122139.0,93.5631,93.5631,93.2886,93.4944,122139.0
2024-02-05 10:10:00,95.35,95.44,95.18,95.18,59139.0,93.4748,93.5631,93.3082,93.3082,59139.0
2024-02-05 10:20:00,95.18,95.36,95.17,95.33,44176.0,93.3082,93.4846,93.2984,93.4552,44176.0
2024-02-05 10:30:00,95.33,95.43,95.27,95.41,101462.0,93.4552,93.5533,93.3964,93.5337,101462.0
2024-02-05 10:40:00,95.42,95.47,95.34,95.47,39817.0,93.5435,93.5925,93.465,93.5925,39817.0
2024-02-05 10:50:00,95.48,95.62,95.46,95.47,45851.0,93.6023,93.7395,93.5827,93.5925,45851.0
2024-02-05 11:00:00,95.47,95.62,95.44,95.54,52206.0,93.5925,93.7395,93.5631,93.6611,52206.0
2024-02-05 11:10:00,95.54,95.63,95.5,95.59,45840.0,93.6611,93.7493,93.6219,93.7101,45840.0
2024-02-05 11:20:00,95.6,95.61,95.41,95.43,74853.0,93.7199,93.7297,93.5337,93.5533,74853.0
2024-02-05 11:30:00,95.45,95.52,95.29,95.34,49382.0,93.5729,93.6415,93.416,93.465,49382.0
2024-02-05 11:40:00,95.34,95.34,95.25,95.31,65415.0,93.465,93.465,93.3768,93.4356,65415.0
2024-02-05 11:50:00,95.32,95.35,95.23,95.26,58399.0,93.4454,93.4748,93.3572,93.3866,58399.0
2024-02-05 12:00:00,95.26,95.33,95.23,95.28,55054.0,93.3866,93.4552,93.3572,93.4062,55054.0
2024-02-05 12:10:00,95.3,95.39,95.25,95.39,58941.0,93.4258,93.5141,93.3768,93.5141,58941.0
2024-02-05 12:20:00,95.4,95.54,95.38,95.53,31441.0,93.5239,93.6611,93.5042,93.6513,31441.0
2024-02-05 12:30:00,95.54,95.74,95.54,95.72,37512.0,93.6611,93.8572,93.6611,93.8376,37512.0
2024-02-05 12:40:00,95.73,95.74,95.63,95.74,29678.0,93.8474,93.8572,93.7493,93.8572,29678.0
2024-02-05 12:50:00,95.75,95.83,95.73,95.76,22909.0,93.867,93.9454,93.8474,93.8768,22909.0
2024-02-05 13:00:00,95.77,95.81,95.72,95.81,39555.0,93.8866,93.9258,93.8376,93.9258,39555.0
2024-02-05 13:10:00,95.81,95.81,95.7,95.75,19090.0,93.9258,93.9258,93.818,93.867,19090.0
2024-02-05 13:20:00,95.75,95.85,95.75,95.79,25529.0,93.867,93.965,93.867,93.9062,25529.0
2024-02-05 13:30:00,95.77,95.88,95.75,95.88,21954.0,93.8866,93.9944,93.867,93.9944,21954.0
2024-02-05 13:40:00,95.88,96.02,95.85,95.98,36183.0,93.9944,94.1317,93.965,94.0924,36183.0
2024-02-05 13:50:00,95.98,96.05,95.94,96.05,29966.0,94.0924,94.1611,94.0532,94.1611,29966.0
2024-02-05 14:00:00,96.05,96.14,95.98,96.13,27450.0,94.1611,94.2493,94.0924,94.2395,27450.0
2024-02-05 14:10:00,96.14,96.2,96.1,96.15,36019.0,94.2493,94.3081,94.2101,94.2591,36019.0
2024-02-05 14:20:00,96.15,96.24,96.14,96.24,27542.0,94.2591,94.3473,94.2493,94.3473,27542.0
2024-02-05 14:30:00,96.24,96.34,96.23,96.34,29197.0,94.3473,94.4454,94.3375,94.4454,29197.0
2024-02-05 14:40:00,96.34,96.43,96.32,96.43,27206.0,94.4454,94.5336,94.4258,94.5336,27206.0
2024-02-05 14:50:00,96.43,96.45,96.37,96.43,45260.0,94.5336,94.5532,94.4748,94.5336,45260.0
2024-02-05 15:00:00,96.43,96.47,96.34,96.42,51803.0,94.5336,94.5728,94.4454,94.5238,51803.0
2024-02-05 15:10:00,96.42,96.53,96.37,96.51,54960.0,94.5238,94.6316,94.4748,94.612,54960.0
2024-02-05 15:20:00,96.52,96.69,96.49,96.67,61115.0,94.6218,94.7885,94.5924,94.7689,61115.0
2024-02-05 15:30:00,96.67,96.74,96.59,96.62,73954.0,94.7689,94.8375,94.6905,94.7199,73954.0
2024-02-05 15:40:00,96.61,96.62,96.4,96.42,134075.0,94.7101,94.7199,94.5042,94.5238,134075.0
2024-02-05 15:50:00,96.41,96.7,96.41,96.65,604559.0,94.514,94.7983,94.514,94.7493,604559.0
2024-02-06 09:30:00,96.5,96.71,96.03,96.33,175378.0,94.6022,94.8081,94.1415,94.4356,175378.0
2024-02-06 09:40:00,96.35,96.71,96.25,96.69,150240.0,94.4552,94.8081,94.3571,94.7885,150240.0
2024-02-06 09:50:00,96.69,96.69,96.42,96.53,54440.0,94.7885,94.7885,94.5238,94.6316,54440.0
2024-02-06 10:00:00,96.54,96.75,96.51,96.64,74802.0,94.6414,94.8473,94.612,94.7395,74802.0
2024-02-06 10:10:00,96.63,96.69,96.54,96.65,44359.0,94.7297,94.7885,94.6414,94.7493,44359.0
2024-02-06 10:20:00,96.64,96.76,96.62,96.65,55552.0,94.7395,94.8571,94.7199,94.7493,55552.0
2024-02-06 10:30:00,96.64,96.81,96.61,96.77,55074.0,94.7395,94.9061,94.7101,94.8669,55074.0
2024-02-06 10:40:00,96.78,96.97,96.74,96.94,69966.0,94.8767,95.063,94.8375,95.0336,69966.0
2024-02-06 10:50:00,96.93,97.04,96.91,96.98,49125.0,95.0238,95.1316,95.0042,95.0728,49125.0
2024-02-06 11:00:00,97.0,97.14,96.95,97.07,56729.0,95.0924,95.2296,95.0434,95.161,56729.0
2024-02-06 11:10:00,97.07,97.15,97.0,97.05,27868.0,95.161,95.2394,95.0924,95.1414,27868.0
2024-02-06 11:20:00,97.05,97.08,96.95,97.05,30840.0,95.1414,95.1708,95.0434,95.1414,30840.0
2024-02-06 11:30:00,97.05,97.17,97.03,97.13,37774.0,95.1414,95.259,95.1218,95.2198,37774.0
2024-02-06 11:40:00,97.12,97.16,97.03,97.11,51768.0,95.21,95.2492,95.1218,95.2002,51768.0
2024-02-06 11:50:00,97.11,97.12,96.97,97.03,42292.0,95.2002,95.21,95.063,95.1218,42292.0
2024-02-06 12:00:00,97.04,97.04,96.94,97.0,49442.0,95.1316,95.1316,95.0336,95.0924,49442.0
2024-02-06 12:10:00,97.0,97.13,96.99,97.07,40349.0,95.0924,95.2198,95.0826,95.161,40349.0
2024-02-06 12:20:00,97.06,97.1,96.97,97.06,46861.0,95.1512,95.1904,95.063,95.1512,46861.0
2024-02-06 12:30:00,97.07,97.19,97.04,97.11,58727.0,95.161,95.2787,95.1316,95.2002,58727.0
2024-02-06 12:40:00,97.12,97.18,97.09,97.14,25358.0,95.21,95.2688,95.1806,95.2296,25358.0
2024-02-06 12:50:00,97.14,97.23,97.14,97.22,25835.0,95.2296,95.3179,95.2296,95.3081,25835.0
2024-02-06 13:00:00,97.2,97.21,97.12,97.2,96978.0,95.2885,95.2983,95.21,95.2885,96978.0
2024-02-06 13:10:00,97.21,97.21,97.08,97.09,27455.0,95.2983,95.2983,95.1708,95.1806,27455.0
2024-02-06 13:20:00,97.09,97.13,97.07,97.11,131538.0,95.1806,95.2198,95.161,95.2002,131538.0
2024-02-06 13:30:00,97.11,97.12,96.91,96.92,31669.0,95.2002,95.21,95.0042,95.014,31669.0
2024-02-06 13:40:00,96.91,96.96,96.85,96.88,57580.0,95.0042,95.0532,94.9453,94.9747,57580.0
2024-02-06 13:50:00,96.88,96.93,96.82,96.82,32813.0,94.9747,95.0238,94.9159,94.9159,32813.0
2024-02-06 14:00:00,96.82,96.87,96.77,96.8,30385.0,94.9159,94.9649,94.8669,94.8963,30385.0
2024-02-06 14:10:00,96.79,96.86,96.78,96.82,28843.0,94.8865,94.9551,94.8767,94.9159,28843.0
2024-02-06 14:20:00,96.82,96.86,96.75,96.76,37867.0,94.9159,94.9551,94.8473,94.8571,37867.0
2024-02-06 14:30:00,96.76,96.78,96.72,96.78,73606.0,94.8571,94.8767,94.8179,94.8767,73606.0
2024-02-06 14:40:00,96.78,96.8,96.72,96.79,70977.0,94.8767,94.8963,94.8179,94.8865,70977.0
2024-02-06 14:50:00,96.79,96.91,96.74,96.88,64327.0,94.8865,95.0042,94.8375,94.9747,64327.0
2024-02-06 15:00:00,96.88,97.1,96.84,97.08,70291.0,94.9747,95.1904,94.9355,95.1708,70291.0
2024-02-06 15:10:00,97.09,97.11,97.02,97.09,47931.0,95.1806,95.2002,95.112,95.1806,47931.0
2024-02-06 15:20:00,97.09,97.11,97.02,97.04,89572.0,95.1806,95.2002,95.112,95.1316,89572.0
2024-02-06 15:30:00,97.04,97.07,96.84,96.86,80837.0,95.1316,95.161,94.9355,94.9551,80837.0
2024-02-06 15:40:00,96.86,96.92,96.83,96.91,90435.0,94.9551,95.014,94.9257,95.0042,90435.0
2024-02-06 15:50:00,96.91,97.17,96.91,97.11,318137.0,95.0042,95.259,95.0042,95.2002,318137.0
2024-02-07 09:30:00,97.54,97.8,97.4,97.75,170901.0,95.6218,95.8767,95.4845,95.8276,170901.0
2024-02-07 09:40:00,97.73,98.1,97.54,97.96,160883.0,95.808,96.1708,95.6218,96.0335,160883.0
2024-02-07 09:50:00,97.95,98.08,97.8,97.93,54397.0,96.0237,96.1511,95.8767,96.0041,54397.0
2024-02-07 10:00:00,97.92,98.01,97.76,97.8,105015.0,95.9943,96.0825,95.8374,95.8767,105015.0
2024-02-07 10:10:00,97.8,98.02,97.76,98.01,74694.0,95.8767,96.0923,95.8374,96.0825,74694.0
2024-02-07 10:20:00,98.02,98.1,97.91,98.05,55651.0,96.0923,96.1708,95.9845,96.1217,55651.0
2024-02-07 10:30:00,98.05,98.24,97.92,98.19,105077.0,96.1217,96.308,95.9943,96.259,105077.0
2024-02-07 10:40:00,98.19,98.29,98.09,98.13,65750.0,96.259,96.357,96.161,96.2002,65750.0
2024-02-07 10:50:00,98.12,98.18,97.97,98.13,30493.0,96.1904,96.2492,96.0433,96.2002,30493.0
2024-02-07 11:00:00,98.15,98.16,97.96,98.07,52341.0,96.2198,96.2296,96.0335,96.1413,52341.0
2024-02-07 11:10:00,98.1,98.11,97.91,97.94,32949.0,96.1708,96.1806,95.9845,96.0139,32949.0
2024-02-07 11:20:00,97.94,98.02,97.85,97.99,54074.0,96.0139,96.0923,95.9257,96.0629,54074.0
2024-02-07 11:30:00,98.0,98.08,97.99,98.04,27887.0,96.0727,96.1511,96.0629,96.1119,27887.0
2024-02-07 11:40:00,98.04,98.17,98.03,98.09,43902.0,96.1119,96.2394,96.1021,96.161,43902.0
2024-02-07 11:50:00,98.08,98.12,98.01,98.04,31477.0,96.1511,96.1904,96.0825,96.1119,31477.0
2024-02-07 12:00:00,98.04,98.12,98.01,98.11,28909.0,96.1119,96.1904,96.0825,96.1806,28909.0
2024-02-07 12:10:00,98.1,98.1,97.96,98.08,78295.0,96.1708,96.1708,96.0335,96.1511,78295.0
2024-02-07 12:20:00,98.08,98.09,97.95,98.02,43648.0,96.1511,96.161,96.0237,96.0923,43648.0
2024-02-07 12:30:00,98.01,98.11,97.95,98.02,40500.0,96.0825,96.1806,96.0237,96.0923,40500.0
2024-02-07 12:40:00,98.01,98.11,97.99,98.11,16097.0,96.0825,96.1806,96.0629,96.1806,16097.0
2024-02-07 12:50:00,98.13,98.15,98.05,98.09,96056.0,96.2002,96.2198,96.1217,96.161,96056.0
2024-02-07 13:00:00,98.09,98.18,97.95,97.97,35569.0,96.161,96.2492,96.0237,96.0433,35569.0
2024-02-07 13:10:00,97.98,98.04,97.95,98.02,24791.0,96.0531,96.1119,96.0237,96.0923,24791.0
2024-02-07 13:20:00,98.02,98.05,97.99,98.04,21088.0,96.0923,96.1217,96.0629,96.1119,21088.0
2024-02-07 13:30:00,98.05,98.08,97.91,97.92,138164.0,96.1217,96.1511,95.9845,95.9943,138164.0
2024-02-07 13:40:00,97.93,97.93,97.81,97.86,28361.0,96.0041,96.0041,95.8865,95.9355,28361.0
2024-02-07 13:50:00,97.86,97.94,97.83,97.92,28334.0,95.9355,96.0139,95.9061,95.9943,28334.0
2024-02-07 14:00:00,97.92,97.97,97.89,97.91,35941.0,95.9943,96.0433,95.9649,95.9845,35941.0
2024-02-07 14:10:00,97.91,97.95,97.86,97.87,36103.0,95.9845,96.0237,95.9355,95.9453,36103.0
2024-02-07 14:20:00,97.87,97.92,97.85,97.89,40548.0,95.9453,95.9943,95.9257,95.9649,40548.0
2024-02-07 14:30:00,97.89,97.9,97.83,97.87,33604.0,95.9649,95.9747,95.9061,95.9453,33604.0
2024-02-07 14:40:00,97.86,97.87,97.77,97.81,42059.0,95.9355,95.9453,95.8472,95.8865,42059.0
2024-02-07 14:50:00,97.81,97.83,97.76,97.78,36302.0,95.8865,95.9061,95.8374,95.857,36302.0
2024-02-07 15:00:00,97.78,97.83,97.76,97.82,57149.0,95.857,95.9061,95.8374,95.8963,57149.0
2024-02-07 15:10:00,97.81,97.87,97.78,97.84,89000.0,95.8865,95.9453,95.857,95.9159,89000.0
2024-02-07 15:20:00,97.85,97.92,97.83,97.85,58020.0,95.9257,95.9943,95.9061,95.9257,58020.0
2024-02-07 15:30:00,97.85,97.94,97.84,97.92,76844.0,95.9257,96.0139,95.9159,95.9943,76844.0
2024-02-07 15:40:00,97.92,97.96,97.78,97.85,128340.0,95.9943,96.0335,95.857,95.9257,128340.0
2024-02-07 15:50:00,97.87,97.87,97.71,97.81,351491.0,95.9453,95.9453,95.7884,95.8865,351491.0
2024-02-08 09:30:00,98.5,99.19,98.48,99.15,161750.0,96.5629,97.2393,96.5433,97.2001,161750.0
2024-02-08 09:40:00,99.15,99.15,98.91,99.01,80187.0,97.2001,97.2001,96.9648,97.0629,80187.0
2024-02-08 09:50:00,99.03,99.23,98.99,99.19,65233.0,97.0825,97.2785,97.0433,97.2393,65233.0
2024-02-08 10:00:00,99.2,99.45,99.16,99.25,65087.0,97.2491,97.4942,97.2099,97.2981,65087.0
2024-02-08 10:10:00,99.28,99.43,99.24,99.38,52459.0,97.3276,97.4746,97.2883,97.4256,52459.0
2024-02-08 10:20:00,99.39,99.39,99.16,99.21,51295.0,97.4354,97.4354,97.2099,97.2589,51295.0
2024-02-08 10:30:00,99.22,99.22,99.05,99.12,61455.0,97.2687,97.2687,97.1021,97.1707,61455.0
2024-02-08 10:40:00,99.13,99.13,98.85,98.88,60456.0,97.1805,97.1805,96.906,96.9354,60456.0
2024-02-08 10:50:00,98.89,98.95,98.8,98.88,43308.0,96.9452,97.004,96.857,96.9354,43308.0
2024-02-08 11:00:00,98.88,98.91,98.68,98.7,45552.0,96.9354,96.9648,96.7394,96.759,45552.0
2024-02-08 11:10:00,98.69,98.7,98.53,98.59,43093.0,96.7492,96.759,96.5923,96.6511,43093.0
2024-02-08 11:20:00,98.6,98.63,98.47,98.5,49955.0,96.6609,96.6903,96.5335,96.5629,49955.0
2024-02-08 11:30:00,98.5,98.58,98.4,98.46,55364.0,96.5629,96.6413,96.4649,96.5237,55364.0
2024-02-08 11:40:00,98.46,98.47,98.35,98.39,36115.0,96.5237,96.5335,96.4158,96.4551,36115.0
2024-02-08 11:50:00,98.4,98.46,98.35,98.38,56690.0,96.4649,96.5237,96.4158,96.4453,56690.0
2024-02-08 12:00:00,98.38,98.39,98.3,98.31,46576.0,96.4453,96.4551,96.3668,96.3766,46576.0
2024-02-08 12:10:00,98.31,98.37,98.25,98.27,66041.0,96.3766,96.4354,96.3178,96.3374,66041.0
2024-02-08 12:20:00,98.27,98.33,98.23,98.3,89117.0,96.3374,96.3962,96.2982,96.3668,89117.0
2024-02-08 12:30:00,98.29,98.34,98.25,98.3,38050.0,96.357,96.406,96.3178,96.3668,38050.0
2024-02-08 12:40:00,98.3,98.33,98.27,98.29,46875.0,96.3668,96.3962,96.3374,96.357,46875.0
2024-02-08 12:50:00,98.29,98.41,98.26,98.41,63766.0,96.357,96.4747,96.3276,96.4747,63766.0
2024-02-08 13:00:00,98.41,98.59,98.41,98.57,28752.0,96.4747,96.6511,96.4747,96.6315,28752.0
2024-02-08 13:10:00,98.58,98.61,98.44,98.61,154354.0,96.6413,96.6707,96.5041,96.6707,154354.0
2024-02-08 13:20:00,98.62,98.69,98.57,98.67,37701.0,96.6805,96.7492,96.6315,96.7295,37701.0
2024-02-08 13:30:00,98.68,98.72,98.61,98.66,56150.0,96.7394,96.7786,96.6707,96.7197,56150.0
2024-02-08 13:40:00,98.66,98.66,98.56,98.57,34914.0,96.7197,96.7197,96.6217,96.6315,34914.0
2024-02-08 13:50:00,98.58,98.61,98.53,98.57,32001.0,96.6413,96.6707,96.5923,96.6315,32001.0
2024-02-08 14:00:00,98.59,98.65,98.56,98.59,150142.0,96.6511,96.7099,96.6217,96.6511,150142.0
2024-02-08 14:10:00,98.59,98.65,98.53,98.56,40765.0,96.6511,96.7099,96.5923,96.6217,40765.0
2024-02-08 14:20:00,98.56,98.57,98.44,98.53,37456.0,96.6217,96.6315,96.5041,96.5923,37456.0
2024-02-08 14:30:00,98.53,98.58,98.49,98.55,69047.0,96.5923,96.6413,96.5531,96.6119,69047.0
2024-02-08 14:40:00,98.54,98.63,98.5,98.51,51741.0,96.6021,96.6903,96.5629,96.5727,51741.0
2024-02-08 14:50:00,98.5,98.52,98.43,98.52,61116.0,96.5629,96.5825,96.4943,96.5825,61116.0
2024-02-08 15:00:00,98.53,98.62,98.49,98.56,65364.0,96.5923,96.6805,96.5531,96.6217,65364.0
2024-02-08 15:10:00,98.55,98.6,98.5,98.59,52824.0,96.6119,96.6609,96.5629,96.6511,52824.0
2024-02-08 15:20:00,98.59,98.6,98.4,98.43,68652.0,96.6511,96.6609,96.4649,96.4943,68652.0
2024-02-08 15:30:00,98.42,98.44,98.26,98.27,108037.0,96.4845,96.5041,96.3276,96.3374,108037.0
2024-02-08 15:40:00,98.28,98.29,98.15,98.17,165540.0,96.3472,96.357,96.2198,96.2394,165540.0
2024-02-08 15:50:00,98.17,98.41,98.13,98.31,490071.0,96.2394,96.4747,96.2002,96.3766,490071.0
2024-02-09 09:30:00,98.24,98.69,98.01,98.45,104513.0,96.308,96.7492,96.0825,96.5139,104513.0
2024-02-09 09:40:00,98.47,98.6,98.33,98.45,47654.0,96.5335,96.6609,96.3962,96.5139,47654.0
2024-02-09 09:50:00,98.43,98.61,98.33,98.57,32665.0,96.4943,96.6707,96.3962,96.6315,32665.0
2024-02-09 10:00:00,98.58,98.77,98.57,98.57,44021.0,96.6413,96.8276,96.6315,96.6315,44021.0
2024-02-09 10:10:00,98.57,98.71,98.55,98.58,56231.0,96.6315,96.7688,96.6119,96.6413,56231.0
2024-02-09 10:20:00,98.58,98.6,98.37,98.41,35408.0,96.6413,96.6609,96.4354,96.4747,35408.0
2024-02-09 10:30:00,98.42,98.57,98.42,98.45,45534.0,96.4845,96.6315,96.4845,96.5139,45534.0
2024-02-09 10:40:00,98.48,98.64,98.48,98.62,58651.0,96.5433,96.7001,96.5433,96.6805,58651.0
2024-02-09 10:50:00,98.61,98.66,98.56,98.56,39341.0,96.6707,96.7197,96.6217,96.6217,39341.0
2024-02-09 11:00:00,98.55,98.59,98.46,98.57,26009.0,96.6119,96.6511,96.5237,96.6315,26009.0
2024-02-09 11:10:00,98.57,98.62,98.49,98.52,25445.0,96.6315,96.6805,96.5531,96.5825,25445.0
2024-02-09 11:20:00,98.52,98.61,98.44,98.6,33321.0,96.5825,96.6707,96.5041,96.6609,33321.0
2024-02-09 11:30:00,98.61,98.71,98.56,98.7,41801.0,96.6707,96.7688,96.6217,96.759,41801.0
2024-02-09 11:40:00,98.7,98.85,98.65,98.85,64801.0,96.759,96.906,96.7099,96.906,64801.0
2024-02-09 11:50:00,98.85,98.88,98.79,98.85,68855.0,96.906,96.9354,96.8472,96.906,68855.0
2024-02-09 12:00:00,98.85,98.95,98.81,98.88,57513.0,96.906,97.004,96.8668,96.9354,57513.0
2024-02-09 12:10:00,98.88,98.9,98.76,98.77,29518.0,96.9354,96.955,96.8178,96.8276,29518.0
2024-02-09 12:20:00,98.76,98.92,98.75,98.92,44123.0,96.8178,96.9746,96.808,96.9746,44123.0
2024-02-09 12:30:00,98.92,98.95,98.85,98.92,47259.0,96.9746,97.004,96.906,96.9746,47259.0
2024-02-09 12:40:00,98.91,98.97,98.88,98.96,48375.0,96.9648,97.0236,96.9354,97.0138,48375.0
2024-02-09 12:50:00,98.95,98.95,98.8,98.8,25750.0,97.004,97.004,96.857,96.857,25750.0
2024-02-09 13:00:00,98.8,98.91,98.78,98.91,26652.0,96.857,96.9648,96.8374,96.9648,26652.0
2024-02-09 13:10:00,98.91,98.95,98.87,98.91,22486.0,96.9648,97.004,96.9256,96.9648,22486.0
2024-02-09 13:20:00,98.92,98.94,98.85,98.87,28764.0,96.9746,96.9942,96.906,96.9256,28764.0
2024-02-09 13:30:00,98.87,98.89,98.69,98.71,23461.0,96.9256,96.9452,96.7492,96.7688,23461.0
2024-02-09 13:40:00,98.71,98.83,98.68,98.8,39690.0,96.7688,96.8864,96.7394,96.857,39690.0
2024-02-09 13:50:00,98.8,98.82,98.73,98.8,38913.0,96.857,96.8766,96.7884,96.857,38913.0
2024-02-09 14:00:00,98.8,98.88,98.8,98.86,21779.0,96.857,96.9354,96.857,96.9158,21779.0
2024-02-09 14:10:00,98.87,98.98,98.85,98.95,30947.0,96.9256,97.0335,96.906,97.004,30947.0
2024-02-09 14:20:00,98.96,99.0,98.94,98.98,44027.0,97.0138,97.0531,96.9942,97.0335,44027.0
2024-02-09 14:30:00,98.98,99.04,98.96,98.98,41818.0,97.0335,97.0923,97.0138,97.0335,41818.0
2024-02-09 14:40:00,98.97,99.03,98.96,99.01,80757.0,97.0236,97.0825,97.0138,97.0629,80757.0
2024-02-09 14:50:00,99.01,99.07,98.96,99.01,59887.0,97.0629,97.1217,97.0138,97.0629,59887.0
2024-02-09 15:00:00,99.01,99.01,98.92,98.93,43827.0,97.0629,97.0629,96.9746,96.9844,43827.0
2024-02-09 15:10:00,98.94,98.94,98.85,98.88,50091.0,96.9942,96.9942,96.906,96.9354,50091.0
2024-02-09 15:20:00,98.88,98.94,98.8,98.81,44256.0,96.9354,96.9942,96.857,96.8668,44256.0
2024-02-09 15:30:00,98.81,98.81,98.72,98.79,100449.0,96.8668,96.8668,96.7786,96.8472,100449.0
2024-02-09 15:40:00,98.8,98.84,98.67,98.68,87881.0,96.857,96.8962,96.7295,96.7394,87881.0
2024-02-09 15:50:00,98.67,98.92,98.67,98.73,321803.0,96.7295,96.9746,96.7295,96.7884,321803.0
2024-02-12 09:30:00,98.66,98.86,98.28,98.46,154476.0,96.7197,96.9158,96.3472,96.5237,154476.0
2024-02-12 09:40:00,98.45,98.51,98.02,98.15,52534.0,96.5139,96.5727,96.0923,96.2198,52534.0
2024-02-12 09:50:00,98.14,98.14,97.85,97.86,63248.0,96.21,96.21,95.9257,95.9355,63248.0
2024-02-12 10:00:00,97.87,98.27,97.85,98.16,40226.0,95.9453,96.3374,95.9257,96.2296,40226.0
2024-02-12 10:10:00,98.17,98.39,98.17,98.34,40367.0,96.2394,96.4551,96.2394,96.406,40367.0
2024-02-12 10:20:00,98.33,98.36,98.13,98.15,39196.0,96.3962,96.4256,96.2002,96.2198,39196.0
2024-02-12 10:30:00,98.16,98.22,98.11,98.2,34945.0,96.2296,96.2884,96.1806,96.2688,34945.0
2024-02-12 10:40:00,98.2,98.23,98.04,98.08,31050.0,96.2688,96.2982,96.1119,96.1511,31050.0
2024-02-12 10:50:00,98.07,98.19,98.01,98.16,44756.0,96.1413,96.259,96.0825,96.2296,44756.0
2024-02-12 11:00:00,98.16,98.23,98.07,98.21,33477.0,96.2296,96.2982,96.1413,96.2786,33477.0
2024-02-12 11:10:00,98.21,98.24,98.12,98.16,49507.0,96.2786,96.308,96.1904,96.2296,49507.0
2024-02-12 11:20:00,98.16,98.39,98.13,98.36,48769.0,96.2296,96.4551,96.2002,96.4256,48769.0
2024-02-12 11:30:00,98.38,98.5,98.3,98.31,27015.0,96.4453,96.5629,96.3668,96.3766,27015.0
2024-02-12 11:40:00,98.3,98.44,98.28,98.44,23258.0,96.3668,96.5041,96.3472,96.5041,23258.0
2024-02-12 11:50:00,98.43,98.43,98.34,98.43,27451.0,96.4943,96.4943,96.406,96.4943,27451.0
2024-02-12 12:00:00,98.44,98.44,98.26,98.27,38519.0,96.5041,96.5041,96.3276,96.3374,38519.0
2024-02-12 12:10:00,98.27,98.29,98.15,98.21,42548.0,96.3374,96.357,96.2198,96.2786,42548.0
2024-02-12 12:20:00,98.21,98.22,98.03,98.06,52824.0,96.2786,96.2884,96.1021,96.1315,52824.0
2024-02-12 12:30:00,98.06,98.09,97.93,97.96,28834.0,96.1315,96.161,96.0041,96.0335,28834.0
2024-02-12 12:40:00,97.95,98.02,97.91,97.99,37845.0,96.0237,96.0923,95.9845,96.0629,37845.0
2024-02-12 12:50:00,97.98,98.01,97.94,97.98,26056.0,96.0531,96.0825,96.0139,96.0531,26056.0
2024-02-12 13:00:00,98.0,98.0,97.91,97.97,29061.0,96.0727,96.0727,95.9845,96.0433,29061.0
2024-02-12 13:10:00,97.96,97.99,97.89,97.96,25801.0,96.0335,96.0629,95.9649,96.0335,25801.0
2024-02-12 13:20:00,97.94,98.01,97.87,97.91,30231.0,96.0139,96.0825,95.9453,95.9845,30231.0
2024-02-12 13:30:00,97.9,97.93,97.84,97.86,39587.0,95.9747,96.0041,95.9159,95.9355,39587.0
2024-02-12 13:40:00,97.87,97.94,97.78,97.94,37629.0,95.9453,96.0139,95.857,96.0139,37629.0
2024-02-12 13:50:00,97.94,98.02,97.9,97.95,28625.0,96.0139,96.0923,95.9747,96.0237,28625.0
2024-02-12 14:00:00,97.95,98.07,97.92,98.03,83835.0,96.0237,96.1413,95.9943,96.1021,83835.0
2024-02-12 14:10:00,98.03,98.04,97.92,97.95,46536.0,96.1021,96.1119,95.9943,96.0237,46536.0
2024-02-12 14:20:00,97.94,98.08,97.91,98.04,41635.0,96.0139,96.1511,95.9845,96.1119,41635.0
2024-02-12 14:30:00,98.02,98.07,97.96,98.04,44579.0,96.0923,96.1413,96.0335,96.1119,44579.0
2024-02-12 14:40:00,98.03,98.12,98.0,98.01,46280.0,96.1021,96.1904,96.0727,96.0825,46280.0
2024-02-12 14:50:00,98.0,98.02,97.94,97.99,48390.0,96.0727,96.0923,96.0139,96.0629,48390.0
2024-02-12 15:00:00,97.99,98.04,97.95,97.97,45304.0,96.0629,96.1119,96.0237,96.0433,45304.0
2024-02-12 15:10:00,97.96,98.0,97.91,97.95,56131.0,96.0335,96.0727,95.9845,96.0237,56131.0
2024-02-12 15:20:00,97.95,97.98,97.89,97.94,62447.0,96.0237,96.0531,95.9649,96.0139,62447.0
2024-02-12 15:30:00,97.93,97.96,97.8,97.81,120210.0,96.0041,96.0335,95.8767,95.8865,120210.0
2024-02-12 15:40:00,97.81,98.11,97.78,98.06,133948.0,95.8865,96.1806,95.857,96.1315,133948.0
2024-02-12 15:50:00,98.07,98.12,98.0,98.1,368536.0,96.1413,96.1904,96.0727,96.1708,368536.0
2024-02-13 09:30:00,97.18,97.46,97.13,97.29,127786.0,95.2688,95.5433,95.2198,95.3767,127786.0
2024-02-13 09:40:00,97.29,97.4,97.24,97.31,72039.0,95.3767,95.4845,95.3277,95.3963,72039.0
2024-02-13 09:50:00,97.29,97.4,97.22,97.31,46811.0,95.3767,95.4845,95.3081,95.3963,46811.0
2024-02-13 10:00:00,97.33,97.4,97.29,97.33,58127.0,95.4159,95.4845,95.3767,95.4159,58127.0
2024-02-13 10:10:00,97.33,97.33,97.19,97.25,36773.0,95.4159,95.4159,95.2787,95.3375,36773.0
2024-02-13 10:20:00,97.25,97.77,97.2,97.76,52303.0,95.3375,95.8472,95.2885,95.8374,52303.0
2024-02-13 10:30:00,97.77,97.85,97.68,97.8,42000.0,95.8472,95.9257,95.759,95.8767,42000.0
2024-02-13 10:40:00,97.79,97.83,97.65,97.71,51854.0,95.8669,95.9061,95.7296,95.7884,51854.0
2024-02-13 10:50:00,97.71,97.75,97.64,97.75,54907.0,95.7884,95.8276,95.7198,95.8276,54907.0
2024-02-13 11:00:00,97.75,97.96,97.69,97.91,52711.0,95.8276,96.0335,95.7688,95.9845,52711.0
2024-02-13 11:10:00,97.92,97.96,97.83,97.85,31246.0,95.9943,96.0335,95.9061,95.9257,31246.0
2024-02-13 11:20:00,97.86,97.91,97.82,97.88,25930.0,95.9355,95.9845,95.8963,95.9551,25930.0
2024-02-13 11:30:00,97.88,98.02,97.85,97.97,59998.0,95.9551,96.0923,95.9257,96.0433,59998.0
2024-02-13 11:40:00,97.97,98.01,97.93,97.97,26531.0,96.0433,96.0825,96.0041,96.0433,26531.0
2024-02-13 11:50:00,97.97,97.98,97.79,97.81,23795.0,96.0433,96.0531,95.8669,95.8865,23795.0
2024-02-13 12:00:00,97.8,97.87,97.76,97.84,20218.0,95.8767,95.9453,95.8374,95.9159,20218.0
2024-02-13 12:10:00,97.83,97.9,97.79,97.89,17360.0,95.9061,95.9747,95.8669,95.9649,17360.0
2024-02-13 12:20:00,97.91,97.97,97.88,97.92,17941.0,95.9845,96.0433,95.9551,95.9943,17941.0
2024-02-13 12:30:00,97.91,97.95,97.9,97.91,17418.0,95.9845,96.0237,95.9747,95.9845,17418.0
2024-02-13 12:40:00,97.91,97.97,97.89,97.92,19656.0,95.9845,96.0433,95.9649,95.9943,19656.0
2024-02-13 12:50:00,97.92,97.98,97.83,97.87,18654.0,95.9943,96.0531,95.9061,95.9453,18654.0
2024-02-13 13:00:00,97.88,97.92,97.81,97.83,16604.0,95.9551,95.9943,95.8865,95.9061,16604.0
2024-02-13 13:10:00,97.81,97.91,97.8,97.87,26674.0,95.8865,95.9845,95.8767,95.9453,26674.0
2024-02-13 13:20:00,97.87,97.88,97.78,97.84,18519.0,95.9453,95.9551,95.857,95.9159,18519.0
2024-02-13 13:30:00,97.83,97.87,97.78,97.83,21669.0,95.9061,95.9453,95.857,95.9061,21669.0
2024-02-13 13:40:00,97.83,97.83,97.71,97.72,33805.0,95.9061,95.9061,95.7884,95.7982,33805.0
2024-02-13 13:50:00,97.72,97.74,97.59,97.63,22818.0,95.7982,95.8178,95.6708,95.71,22818.0
2024-02-13 14:00:00,97.62,97.63,97.52,97.55,27325.0,95.7002,95.71,95.6022,95.6316,27325.0
2024-02-13 14:10:00,97.56,97.59,97.47,97.5,35760.0,95.6414,95.6708,95.5531,95.5826,35760.0
2024-02-13 14:20:00,97.51,97.57,97.47,97.48,35501.0,95.5924,95.6512,95.5531,95.5629,35501.0
2024-02-13 14:30:00,97.48,97.66,97.48,97.66,45031.0,95.5629,95.7394,95.5629,95.7394,45031.0
2024-02-13 14:40:00,97.67,97.71,97.49,97.49,24888.0,95.7492,95.7884,95.5728,95.5728,24888.0
2024-02-13 14:50:00,97.49,97.51,97.42,97.51,27556.0,95.5728,95.5924,95.5041,95.5924,27556.0
2024-02-13 15:00:00,97.52,97.55,97.46,97.53,30335.0,95.6022,95.6316,95.5433,95.612,30335.0
2024-02-13 15:10:00,97.53,97.6,97.5,97.52,30479.0,95.612,95.6806,95.5826,95.6022,30479.0
2024-02-13 15:20:00,97.51,97.53,97.4,97.49,45875.0,95.5924,95.612,95.4845,95.5728,45875.0
2024-02-13 15:30:00,97.48,97.63,97.48,97.63,44040.0,95.5629,95.71,95.5629,95.71,44040.0
2024-02-13 15:40:00,97.63,97.88,97.62,97.79,75140.0,95.71,95.9551,95.7002,95.8669,75140.0
2024-02-13 15:50:00,97.76,98.04,97.72,97.93,253861.0,95.8374,96.1119,95.7982,96.0041,253861.0
2024-02-14 09:30:00,97.91,98.22,97.15,97.25,95647.0,96.3129,96.6179,95.5653,95.6637,95647.0
2024-02-14 09:40:00,97.17,97.47,97.16,97.3,48041.0,95.585,95.8801,95.5752,95.7129,48041.0
2024-02-14 09:50:00,97.3,97.38,97.11,97.13,41446.0,95.7129,95.7916,95.526,95.5457,41446.0
2024-02-14 10:00:00,97.13,97.37,97.13,97.17,45662.0,95.5457,95.7817,95.5457,95.585,45662.0
2024-02-14 10:10:00,97.17,97.23,97.0,97.12,39072.0,95.585,95.644,95.4178,95.5358,39072.0
2024-02-14 10:20:00,97.12,97.19,97.03,97.12,32865.0,95.5358,95.6047,95.4473,95.5358,32865.0
2024-02-14 10:30:00,97.13,97.33,97.13,97.29,38883.0,95.5457,95.7424,95.5457,95.703,38883.0
2024-02-14 10:40:00,97.28,97.31,97.18,97.19,39971.0,95.6932,95.7227,95.5948,95.6047,39971.0
2024-02-14 10:50:00,97.19,97.22,96.97,96.98,44963.0,95.6047,95.6342,95.3883,95.3981,44963.0
2024-02-14 11:00:00,96.94,97.0,96.84,96.98,44715.0,95.3588,95.4178,95.2604,95.3981,44715.0
2024-02-14 11:10:00,96.98,97.17,96.98,97.11,33331.0,95.3981,95.585,95.3981,95.526,33331.0
2024-02-14 11:20:00,97.1,97.25,97.08,97.24,36098.0,95.5161,95.6637,95.4965,95.6539,36098.0
2024-02-14 11:30:00,97.25,97.25,97.1,97.15,31322.0,95.6637,95.6637,95.5161,95.5653,31322.0
2024-02-14 11:40:00,97.15,97.19,97.0,97.02,28921.0,95.5653,95.6047,95.4178,95.4375,28921.0
2024-02-14 11:50:00,97.02,97.1,96.99,97.03,25288.0,95.4375,95.5161,95.4079,95.4473,25288.0
2024-02-14 12:00:00,97.03,97.04,96.86,96.89,31590.0,95.4473,95.4571,95.2801,95.3096,31590.0
2024-02-14 12:10:00,96.89,96.97,96.88,96.94,31868.0,95.3096,95.3883,95.2997,95.3588,31868.0
2024-02-14 12:20:00,96.93,97.0,96.91,96.98,39170.0,95.3489,95.4178,95.3292,95.3981,39170.0
2024-02-14 12:30:00,96.98,97.02,96.93,96.95,40642.0,95.3981,95.4375,95.3489,95.3686,40642.0
2024-02-14 12:40:00,96.97,97.03,96.94,97.03,33729.0,95.3883,95.4473,95.3588,95.4473,33729.0
2024-02-14 12:50:00,97.02,97.11,97.0,97.08,39443.0,95.4375,95.526,95.4178,95.4965,39443.0
2024-02-14 13:00:00,97.1,97.1,96.94,96.94,30161.0,95.5161,95.5161,95.3588,95.3588,30161.0
2024-02-14 13:10:00,96.93,96.95,96.83,96.87,44459.0,95.3489,95.3686,95.2506,95.2899,44459.0
2024-02-14 13:20:00,96.86,96.9,96.84,96.87,33104.0,95.2801,95.3194,95.2604,95.2899,33104.0
2024-02-14 13:30:00,96.87,97.03,96.85,96.96,33512.0,95.2899,95.4473,95.2702,95.3784,33512.0
2024-02-14 13:40:00,96.97,97.01,96.86,96.88,33123.0,95.3883,95.4276,95.2801,95.2997,33123.0
2024-02-14 13:50:00,96.9,96.94,96.8,96.86,49444.0,95.3194,95.3588,95.221,95.2801,49444.0
2024-02-14 14:00:00,96.85,96.9,96.66,96.66,34414.0,95.2702,95.3194,95.0833,95.0833,34414.0
2024-02-14 14:10:00,96.65,96.79,96.65,96.74,48197.0,95.0735,95.2112,95.0735,95.162,48197.0
2024-02-14 14:20:00,96.74,96.94,96.73,96.89,30759.0,95.162,95.3588,95.1522,95.3096,30759.0
2024-02-14 14:30:00,96.9,97.07,96.9,97.01,35590.0,95.3194,95.4866,95.3194,95.4276,35590.0
2024-02-14 14:40:00,96.99,97.05,96.94,96.99,48487.0,95.4079,95.467,95.3588,95.4079,48487.0
2024-02-14 14:50:00,96.99,97.03,96.9,97.02,48819.0,95.4079,95.4473,95.3194,95.4375,48819.0
2024-02-14 15:00:00,97.02,97.08,96.96,97.01,76831.0,95.4375,95.4965,95.3784,95.4276,76831.0
2024-02-14 15:10:00,97.0,97.09,96.96,97.08,74208.0,95.4178,95.5063,95.3784,95.4965,74208.0
2024-02-14 15:20:00,97.09,97.21,97.07,97.19,72260.0,95.5063,95.6244,95.4866,95.6047,72260.0
2024-02-14 15:30:00,97.19,97.22,97.08,97.19,73954.0,95.6047,95.6342,95.4965,95.6047,73954.0
2024-02-14 15:40:00,97.19,97.27,97.12,97.26,121340.0,95.6047,95.6834,95.5358,95.6735,121340.0
2024-02-14 15:50:00,97.26,97.27,97.13,97.16,598291.0,95.6735,95.6834,95.5457,95.5752,598291.0
2024-02-15 09:30:00,97.42,97.76,97.25,97.26,76361.0,95.8309,96.1654,95.6637,95.6735,76361.0
2024-02-15 09:40:00,97.27,97.73,97.2,97.5,52569.0,95.6834,96.1359,95.6145,95.9096,52569.0
2024-02-15 09:50:00,97.49,97.53,97.26,97.41,26064.0,95.8998,95.9391,95.6735,95.8211,26064.0
2024-02-15 10:00:00,97.41,97.71,97.41,97.68,45507.0,95.8211,96.1162,95.8211,96.0867,45507.0
2024-02-15 10:10:00,97.7,97.83,97.62,97.72,130803.0,96.1064,96.2342,96.0277,96.126,130803.0
2024-02-15 10:20:00,97.72,97.89,97.65,97.67,60397.0,96.126,96.2933,96.0572,96.0769,60397.0
2024-02-15 10:30:00,97.66,97.66,97.54,97.61,33904.0,96.067,96.067,95.949,96.0178,33904.0
2024-02-15 10:40:00,97.6,97.62,97.49,97.56,37939.0,96.008,96.0277,95.8998,95.9686,37939.0
2024-02-15 10:50:00,97.57,97.75,97.54,97.73,63949.0,95.9785,96.1555,95.949,96.1359,63949.0
2024-02-15 11:00:00,97.74,97.74,97.54,97.56,76721.0,96.1457,96.1457,95.949,95.9686,76721.0
2024-02-15 11:10:00,97.57,97.82,97.56,97.76,33307.0,95.9785,96.2244,95.9686,96.1654,33307.0
2024-02-15 11:20:00,97.74,97.75,97.54,97.56,34320.0,96.1457,96.1555,95.949,95.9686,34320.0
2024-02-15 11:30:00,97.56,97.7,97.54,97.7,48876.0,95.9686,96.1064,95.949,96.1064,48876.0
2024-02-15 11:40:00,97.72,97.82,97.62,97.81,69821.0,96.126,96.2244,96.0277,96.2146,69821.0
2024-02-15 11:50:00,97.81,97.84,97.74,97.78,71110.0,96.2146,96.2441,96.1457,96.1851,71110.0
2024-02-15 12:00:00,97.78,97.82,97.73,97.74,54498.0,96.1851,96.2244,96.1359,96.1457,54498.0
2024-02-15 12:10:00,97.75,97.8,97.7,97.79,39536.0,96.1555,96.2047,96.1064,96.1949,39536.0
2024-02-15 12:20:00,97.79,97.8,97.56,97.58,75360.0,96.1949,96.2047,95.9686,95.9883,75360.0
2024-02-15 12:30:00,97.58,97.61,97.51,97.52,41346.0,95.9883,96.0178,95.9195,95.9293,41346.0
2024-02-15 12:40:00,97.52,97.69,97.51,97.63,40460.0,95.9293,96.0965,95.9195,96.0375,40460.0
2024-02-15 12:50:00,97.63,97.74,97.61,97.62,76477.0,96.0375,96.1457,96.0178,96.0277,76477.0
2024-02-15 13:00:00,97.61,97.8,97.57,97.77,58153.0,96.0178,96.2047,95.9785,96.1752,58153.0
2024-02-15 13:10:00,97.78,98.0,97.77,98.0,40664.0,96.1851,96.4015,96.1752,96.4015,40664.0
2024-02-15 13:20:00,98.0,98.04,97.89,97.92,65530.0,96.4015,96.4408,96.2933,96.3228,65530.0
2024-02-15 13:30:00,97.93,97.95,97.77,97.82,35987.0,96.3326,96.3523,96.1752,96.2244,35987.0
2024-02-15 13:40:00,97.83,97.99,97.8,97.92,53477.0,96.2342,96.3916,96.2047,96.3228,53477.0
2024-02-15 13:50:00,97.92,98.11,97.91,98.1,48435.0,96.3228,96.5097,96.3129,96.4998,48435.0
2024-02-15 14:00:00,98.1,98.24,98.09,98.24,90716.0,96.4998,96.6376,96.49,96.6376,90716.0
2024-02-15 14:10:00,98.23,98.28,98.17,98.24,61249.0,96.6277,96.6769,96.5687,96.6376,61249.0
2024-02-15 14:20:00,98.24,98.25,98.11,98.17,45270.0,96.6376,96.6474,96.5097,96.5687,45270.0
2024-02-15 14:30:00,98.17,98.17,98.07,98.08,35442.0,96.5687,96.5687,96.4703,96.4802,35442.0
2024-02-15 14:40:00,98.08,98.14,98.04,98.14,60869.0,96.4802,96.5392,96.4408,96.5392,60869.0
2024-02-15 14:50:00,98.14,98.23,98.08,98.2,47262.0,96.5392,96.6277,96.4802,96.5982,47262.0
2024-02-15 15:00:00,98.2,98.23,98.12,98.22,59579.0,96.5982,96.6277,96.5195,96.6179,59579.0
2024-02-15 15:10:00,98.21,98.28,98.18,98.26,86931.0,96.608,96.6769,96.5785,96.6572,86931.0
2024-02-15 15:20:00,98.26,98.26,98.09,98.16,83678.0,96.6572,96.6572,96.49,96.5589,83678.0
2024-02-15 15:30:00,98.16,98.18,98.12,98.18,106886.0,96.5589,96.5785,96.5195,96.5785,106886.0
2024-02-15 15:40:00,98.17,98.25,98.16,98.18,137696.0,96.5687,96.6474,96.5589,96.5785,137696.0
2024-02-15 15:50:00,98.18,98.33,97.91,97.93,528487.0,96.5785,96.7261,96.3129,96.3326,528487.0
2024-02-16 09:30:00,97.99,98.16,97.04,97.1,182393.0,96.3916,96.5589,95.4571,95.5161,182393.0
2024-02-16 09:40:00,97.12,97.7,97.07,97.7,44545.0,95.5358,96.1064,95.4866,96.1064,44545.0
2024-02-16 09:50:00,97.73,98.0,97.72,97.92,46677.0,96.1359,96.4015,96.126,96.3228,46677.0
2024-02-16 10:00:00,97.87,98.28,97.82,98.14,53368.0,96.2736,96.6769,96.2244,96.5392,53368.0
2024-02-16 10:10:00,98.12,98.15,97.89,97.94,50608.0,96.5195,96.549,96.2933,96.3424,50608.0
2024-02-16 10:20:00,97.95,98.06,97.86,98.05,50993.0,96.3523,96.4605,96.2638,96.4507,50993.0
2024-02-16 10:30:00,98.04,98.18,98.02,98.17,38139.0,96.4408,96.5785,96.4211,96.5687,38139.0
2024-02-16 10:40:00,98.17,98.17,97.97,98.07,31456.0,96.5687,96.5687,96.372,96.4703,31456.0
2024-02-16 10:50:00,98.1,98.12,98.04,98.1,24982.0,96.4998,96.5195,96.4408,96.4998,24982.0
2024-02-16 11:00:00,98.1,98.14,98.05,98.14,35906.0,96.4998,96.5392,96.4507,96.5392,35906.0
2024-02-16 11:10:00,98.13,98.13,97.97,98.0,35278.0,96.5293,96.5293,96.372,96.4015,35278.0
2024-02-16 11:20:00,98.02,98.09,97.95,98.05,81208.0,96.4211,96.49,96.3523,96.4507,81208.0
2024-02-16 11:30:00,98.05,98.11,98.01,98.07,27724.0,96.4507,96.5097,96.4113,96.4703,27724.0
2024-02-16 11:40:00,98.07,98.2,98.05,98.2,22535.0,96.4703,96.5982,96.4507,96.5982,22535.0
2024-02-16 11:50:00,98.22,98.32,98.21,98.3,20612.0,96.6179,96.7162,96.608,96.6966,20612.0
2024-02-16 12:00:00,98.3,98.38,98.28,98.35,36617.0,96.6966,96.7753,96.6769,96.7458,36617.0
2024-02-16 12:10:00,98.35,98.35,98.21,98.23,23499.0,96.7458,96.7458,96.608,96.6277,23499.0
2024-02-16 12:20:00,98.23,98.31,98.21,98.31,21459.0,96.6277,96.7064,96.608,96.7064,21459.0
2024-02-16 12:30:00,98.31,98.32,98.15,98.17,29194.0,96.7064,96.7162,96.549,96.5687,29194.0
2024-02-16 12:40:00,98.17,98.17,98.09,98.14,54354.0,96.5687,96.5687,96.49,96.5392,54354.0
2024-02-16 12:50:00,98.14,98.15,98.07,98.1,39783.0,96.5392,96.549,96.4703,96.4998,39783.0
2024-02-16 13:00:00,98.1,98.11,98.04,98.1,30547.0,96.4998,96.5097,96.4408,96.4998,30547.0
2024-02-16 13:10:00,98.09,98.16,98.04,98.14,23301.0,96.49,96.5589,96.4408,96.5392,23301.0
2024-02-16 13:20:00,98.15,98.27,98.14,98.22,28160.0,96.549,96.6671,96.5392,96.6179,28160.0
2024-02-16 13:30:00,98.22,98.31,98.21,98.3,25368.0,96.6179,96.7064,96.608,96.6966,25368.0
2024-02-16 13:40:00,98.3,98.31,98.22,98.26,63536.0,96.6966,96.7064,96.6179,96.6572,63536.0
2024-02-16 13:50:00,98.26,98.43,98.25,98.43,71669.0,96.6572,96.8245,96.6474,96.8245,71669.0
2024-02-16 14:00:00,98.44,98.48,98.36,98.47,24065.0,96.8343,96.8736,96.7556,96.8638,24065.0
2024-02-16 14:10:00,98.47,98.47,98.4,98.43,18442.0,96.8638,96.8638,96.7949,96.8245,18442.0
2024-02-16 14:20:00,98.43,98.48,98.38,98.47,26024.0,96.8245,96.8736,96.7753,96.8638,26024.0
2024-02-16 14:30:00,98.48,98.49,98.35,98.41,24716.0,96.8736,96.8835,96.7458,96.8048,24716.0
2024-02-16 14:40:00,98.4,98.44,98.15,98.18,39763.0,96.7949,96.8343,96.549,96.5785,39763.0
2024-02-16 14:50:00,98.18,98.22,98.11,98.22,26492.0,96.5785,96.6179,96.5097,96.6179,26492.0
2024-02-16 15:00:00,98.21,98.25,98.15,98.2,25145.0,96.608,96.6474,96.549,96.5982,25145.0
2024-02-16 15:10:00,98.2,98.3,98.14,98.28,30106.0,96.5982,96.6966,96.5392,96.6769,30106.0
2024-02-16 15:20:00,98.28,98.34,98.25,98.31,30598.0,96.6769,96.7359,96.6474,96.7064,30598.0
2024-02-16 15:30:00,98.32,98.36,98.14,98.17,45927.0,96.7162,96.7556,96.5392,96.5687,45927.0
2024-02-16 15:40:00,98.15,98.15,97.94,97.94,58285.0,96.549,96.549,96.3424,96.3424,58285.0
2024-02-16 15:50:00,97.93,98.08,97.88,98.05,222390.0,96.3326,96.4802,96.2834,96.4507,222390.0
2024-02-20 09:30:00,97.8,98.18,97.68,97.84,137501.0,96.2047,96.5785,96.0867,96.2441,137501.0
2024-02-20 09:40:00,97.85,98.16,97.65,98.16,56218.0,96.2539,96.5589,96.0572,96.5589,56218.0
2024-02-20 09:50:00,98.17,98.2,97.97,98.04,40504.0,96.5687,96.5982,96.372,96.4408,40504.0
2024-02-20 10:00:00,98.05,98.4,98.03,98.32,55026.0,96.4507,96.7949,96.431,96.7162,55026.0
2024-02-20 10:10:00,98.34,98.41,98.24,98.29,40029.0,96.7359,96.8048,96.6376,96.6867,40029.0
2024-02-20 10:20:00,98.28,98.35,98.09,98.34,43674.0,96.6769,96.7458,96.49,96.7359,43674.0
2024-02-20 10:30:00,98.35,98.35,98.16,98.23,28252.0,96.7458,96.7458,96.5589,96.6277,28252.0
2024-02-20 10:40:00,98.22,98.28,98.13,98.14,36685.0,96.6179,96.6769,96.5293,96.5392,36685.0
2024-02-20 10:50:00,98.18,98.18,98.08,98.13,51309.0,96.5785,96.5785,96.4802,96.5293,51309.0
2024-02-20 11:00:00,98.13,98.23,98.09,98.15,110680.0,96.5293,96.6277,96.49,96.549,110680.0
2024-02-20 11:10:00,98.15,98.22,98.08,98.18,48310.0,96.549,96.6179,96.4802,96.5785,48310.0
2024-02-20 11:20:00,98.18,98.21,98.1,98.12,51539.0,96.5785,96.608,96.4998,96.5195,51539.0
2024-02-20 11:30:00,98.12,98.12,97.92,97.94,32743.0,96.5195,96.5195,96.3228,96.3424,32743.0
2024-02-20 11:40:00,97.94,97.96,97.86,97.95,28662.0,96.3424,96.3621,96.2638,96.3523,28662.0
2024-02-20 11:50:00,97.94,98.01,97.86,97.92,39683.0,96.3424,96.4113,96.2638,96.3228,39683.0
2024-02-20 12:00:00,97.91,97.92,97.57,97.62,54646.0,96.3129,96.3228,95.9785,96.0277,54646.0
2024-02-20 12:10:00,97.61,97.71,97.59,97.62,27376.0,96.0178,96.1162,95.9982,96.0277,27376.0
2024-02-20 12:20:00,97.63,97.71,97.59,97.6,24810.0,96.0375,96.1162,95.9982,96.008,24810.0
2024-02-20 12:30:00,97.59,97.64,97.5,97.52,42152.0,95.9982,96.0473,95.9096,95.9293,42152.0
2024-02-20 12:40:00,97.53,97.68,97.52,97.59,25029.0,95.9391,96.0867,95.9293,95.9982,25029.0
2024-02-20 12:50:00,97.58,97.66,97.55,97.6,28329.0,95.9883,96.067,95.9588,96.008,28329.0
2024-02-20 13:00:00,97.62,97.62,97.46,97.51,37732.0,96.0277,96.0277,95.8703,95.9195,37732.0
2024-02-20 13:10:00,97.52,97.55,97.4,97.5,33154.0,95.9293,95.9588,95.8113,95.9096,33154.0
2024-02-20 13:20:00,97.49,97.51,97.38,97.41,21403.0,95.8998,95.9195,95.7916,95.8211,21403.0
2024-02-20 13:30:00,97.42,97.42,97.33,97.41,33030.0,95.8309,95.8309,95.7424,95.8211,33030.0
2024-02-20 13:40:00,97.42,97.57,97.4,97.51,29191.0,95.8309,95.9785,95.8113,95.9195,29191.0
2024-02-20 13:50:00,97.51,97.59,97.5,97.53,26839.0,95.9195,95.9982,95.9096,95.9391,26839.0
2024-02-20 14:00:00,97.52,97.55,97.46,97.54,26475.0,95.9293,95.9588,95.8703,95.949,26475.0
2024-02-20 14:10:00,97.53,97.58,97.47,97.58,36223.0,95.9391,95.9883,95.8801,95.9883,36223.0
2024-02-20 14:20:00,97.6,97.61,97.49,97.59,39587.0,96.008,96.0178,95.8998,95.9982,39587.0
2024-02-20 14:30:00,97.59,97.6,97.5,97.54,30067.0,95.9982,96.008,95.9096,95.949,30067.0
2024-02-20 14:40:00,97.54,97.62,97.53,97.62,41078.0,95.949,96.0277,95.9391,96.0277,41078.0
2024-02-20 14:50:00,97.62,97.72,97.62,97.71,29583.0,96.0277,96.126,96.0277,96.1162,29583.0
2024-02-20 15:00:00,97.71,97.72,97.56,97.56,33704.0,96.1162,96.126,95.9686,95.9686,33704.0
2024-02-20 15:10:00,97.56,97.62,97.48,97.59,67530.0,95.9686,96.0277,95.89,95.9982,67530.0
2024-02-20 15:20:00,97.59,97.65,97.55,97.63,35475.0,95.9982,96.0572,95.9588,96.0375,35475.0
2024-02-20 15:30:00,97.64,97.66,97.27,97.34,73032.0,96.0473,96.067,95.6834,95.7522,73032.0
2024-02-20 15:40:00,97.33,97.45,97.32,97.45,68405.0,95.7424,95.8604,95.7326,95.8604,68405.0
2024-02-20 15:50:00,97.46,97.51,97.32,97.38,566841.0,95.8703,95.9195,95.7326,95.7916,566841.0
2024-02-21 09:30:00,97.73,97.73,97.11,97.63,111982.0,96.1359,96.1359,95.526,96.0375,111982.0
2024-02-21 09:40:00,97.64,97.79,97.53,97.55,30206.0,96.0473,96.1949,95.9391,95.9588,30206.0
2024-02-21 09:50:00,97.53,97.67,97.39,97.67,64017.0,95.9391,96.0769,95.8014,96.0769,64017.0
2024-02-21 10:00:00,97.68,98.09,97.68,97.99,57839.0,96.0867,96.49,96.0867,96.3916,57839.0
2024-02-21 10:10:00,98.0,98.05,97.93,97.94,76202.0,96.4015,96.4507,96.3326,96.3424,76202.0
2024-02-21 10:20:00,97.95,98.17,97.92,98.09,111076.0,96.3523,96.5687,96.3228,96.49,111076.0
2024-02-21 10:30:00,98.09,98.11,97.92,98.01,64236.0,96.49,96.5097,96.3228,96.4113,64236.0
2024-02-21 10:40:00,98.0,98.19,97.97,98.18,73927.0,96.4015,96.5884,96.372,96.5785,73927.0
2024-02-21 10:50:00,98.2,98.33,98.11,98.29,27311.0,96.5982,96.7261,96.5097,96.6867,27311.0
2024-02-21 11:00:00,98.29,98.31,98.22,98.24,32779.0,96.6867,96.7064,96.6179,96.6376,32779.0
2024-02-21 11:10:00,98.23,98.24,98.03,98.04,41004.0,96.6277,96.6376,96.431,96.4408,41004.0
2024-02-21 11:20:00,98.04,98.14,98.03,98.06,26055.0,96.4408,96.5392,96.431,96.4605,26055.0
2024-02-21 11:30:00,98.06,98.17,98.03,98.14,22236.0,96.4605,96.5687,96.431,96.5392,22236.0
2024-02-21 11:40:00,98.13,98.15,98.09,98.11,28197.0,96.5293,96.549,96.49,96.5097,28197.0
2024-02-21 11:50:00,98.11,98.15,98.01,98.09,33041.0,96.5097,96.549,96.4113,96.49,33041.0
2024-02-21 12:00:00,98.09,98.1,97.99,98.03,33349.0,96.49,96.4998,96.3916,96.431,33349.0
2024-02-21 12:10:00,98.03,98.04,97.91,98.04,32140.0,96.431,96.4408,96.3129,96.4408,32140.0
2024-02-21 12:20:00,98.03,98.09,98.02,98.08,27886.0,96.431,96.49,96.4211,96.4802,27886.0
2024-02-21 12:30:00,98.08,98.37,98.0,98.34,70396.0,96.4802,96.7654,96.4015,96.7359,70396.0
2024-02-21 12:40:00,98.32,98.32,98.1,98.2,36897.0,96.7162,96.7162,96.4998,96.5982,36897.0
2024-02-21 12:50:00,98.2,98.38,98.19,98.33,31056.0,96.5982,96.7753,96.5884,96.7261,31056.0
2024-02-21 13:00:00,98.33,98.33,98.19,98.23,37148.0,96.7261,96.7261,96.5884,96.6277,37148.0
2024-02-21 13:10:00,98.24,98.37,98.21,98.34,35185.0,96.6376,96.7654,96.608,96.7359,35185.0
2024-02-21 13:20:00,98.35,98.36,98.27,98.29,29427.0,96.7458,96.7556,96.6671,96.6867,29427.0
2024-02-21 13:30:00,98.29,98.29,98.2,98.25,21864.0,96.6867,96.6867,96.5982,96.6474,21864.0
2024-02-21 13:40:00,98.25,98.35,98.23,98.34,31098.0,96.6474,96.7458,96.6277,96.7359,31098.0
2024-02-21 13:50:00,98.36,98.36,98.24,98.28,17099.0,96.7556,96.7556,96.6376,96.6769,17099.0
2024-02-21 14:00:00,98.28,98.42,98.2,98.34,43713.0,96.6769,96.8146,96.5982,96.7359,43713.0
2024-02-21 14:10:00,98.35,98.35,98.1,98.13,38122.0,96.7458,96.7458,96.4998,96.5293,38122.0
2024-02-21 14:20:00,98.14,98.14,98.01,98.06,62338.0,96.5392,96.5392,96.4113,96.4605,62338.0
2024-02-21 14:30:00,98.06,98.07,97.9,97.93,44697.0,96.4605,96.4703,96.3031,96.3326,44697.0
2024-02-21 14:40:00,97.93,97.94,97.81,97.85,41916.0,96.3326,96.3424,96.2146,96.2539,41916.0
2024-02-21 14:50:00,97.86,97.95,97.85,97.94,34926.0,96.2638,96.3523,96.2539,96.3424,34926.0
2024-02-21 15:00:00,97.93,97.98,97.81,97.81,30208.0,96.3326,96.3818,96.2146,96.2146,30208.0
2024-02-21 15:10:00,97.82,97.85,97.74,97.79,52323.0,96.2244,96.2539,96.1457,96.1949,52323.0
2024-02-21 15:20:00,97.79,97.83,97.71,97.77,41032.0,96.1949,96.2342,96.1162,96.1752,41032.0
2024-02-21 15:30:00,97.77,98.01,97.77,97.97,54598.0,96.1752,96.4113,96.1752,96.372,54598.0
2024-02-21 15:40:00,97.98,98.06,97.97,98.01,80884.0,96.3818,96.4605,96.372,96.4113,80884.0
2024-02-21 15:50:00,98.01,98.18,97.99,98.17,505993.0,96.4113,96.5785,96.3916,96.5687,505993.0
2024-02-22 09:30:00,98.77,98.95,98.37,98.43,138671.0,97.1589,97.336,96.7654,96.8245,138671.0
2024-02-22 09:40:00,98.43,98.69,98.35,98.63,133729.0,96.8245,97.0802,96.7458,97.0212,133729.0
2024-02-22 09:50:00,98.62,99.0,98.57,98.87,88737.0,97.0114,97.3852,96.9622,97.2573,88737.0
2024-02-22 10:00:00,98.89,99.0,98.77,98.8,67499.0,97.277,97.3852,97.1589,97.1884,67499.0
2024-02-22 10:10:00,98.8,98.89,98.65,98.72,41035.0,97.1884,97.277,97.0409,97.1097,41035.0
2024-02-22 10:20:00,98.72,98.88,98.64,98.88,148245.0,97.1097,97.2671,97.031,97.2671,148245.0
2024-02-22 10:30:00,98.86,98.92,98.72,98.72,52055.0,97.2474,97.3065,97.1097,97.1097,52055.0
2024-02-22 10:40:00,98.73,98.97,98.69,98.95,21568.0,97.1196,97.3556,97.0802,97.336,21568.0
2024-02-22 10:50:00,98.97,99.01,98.82,98.85,52549.0,97.3556,97.395,97.2081,97.2376,52549.0
2024-02-22 11:00:00,98.87,99.0,98.84,98.94,27816.0,97.2573,97.3852,97.2278,97.3261,27816.0
2024-02-22 11:10:00,98.93,98.98,98.85,98.86,35927.0,97.3163,97.3655,97.2376,97.2474,35927.0
2024-02-22 11:20:00,98.87,98.88,98.7,98.79,31126.0,97.2573,97.2671,97.0901,97.1786,31126.0
2024-02-22 11:30:00,98.79,98.86,98.77,98.84,26740.0,97.1786,97.2474,97.1589,97.2278,26740.0
2024-02-22 11:40:00,98.82,98.88,98.72,98.73,38552.0,97.2081,97.2671,97.1097,97.1196,38552.0
2024-02-22 11:50:00,98.74,98.77,98.62,98.65,33627.0,97.1294,97.1589,97.0114,97.0409,33627.0
2024-02-22 12:00:00,98.66,98.69,98.59,98.61,31344.0,97.0507,97.0802,96.9818,97.0015,31344.0
2024-02-22 12:10:00,98.62,98.67,98.58,98.66,30832.0,97.0114,97.0605,96.972,97.0507,30832.0
2024-02-22 12:20:00,98.66,98.71,98.58,98.64,49297.0,97.0507,97.0999,96.972,97.031,49297.0
2024-02-22 12:30:00,98.65,98.74,98.63,98.66,21039.0,97.0409,97.1294,97.0212,97.0507,21039.0
2024-02-22 12:40:00,98.66,98.69,98.61,98.63,51657.0,97.0507,97.0802,97.0015,97.0212,51657.0
2024-02-22 12:50:00,98.63,98.72,98.6,98.63,60710.0,97.0212,97.1097,96.9917,97.0212,60710.0
2024-02-22 13:00:00,98.63,98.8,98.59,98.75,59745.0,97.0212,97.1884,96.9818,97.1392,59745.0
2024-02-22 13:10:00,98.76,98.89,98.7,98.87,64851.0,97.1491,97.277,97.0901,97.2573,64851.0
2024-02-22 13:20:00,98.89,98.9,98.71,98.83,98066.0,97.277,97.2868,97.0999,97.2179,98066.0
2024-02-22 13:30:00,98.83,98.89,98.71,98.79,86515.0,97.2179,97.277,97.0999,97.1786,86515.0
2024-02-22 13:40:00,98.8,98.92,98.74,98.9,60822.0,97.1884,97.3065,97.1294,97.2868,60822.0
2024-02-22 13:50:00,98.89,98.89,98.73,98.83,41714.0,97.277,97.277,97.1196,97.2179,41714.0
2024-02-22 14:00:00,98.83,98.96,98.81,98.9,70068.0,97.2179,97.3458,97.1983,97.2868,70068.0
2024-02-22 14:10:00,98.91,99.0,98.84,98.87,60941.0,97.2966,97.3852,97.2278,97.2573,60941.0
2024-02-22 14:20:00,98.88,99.11,98.87,99.04,60396.0,97.2671,97.4934,97.2573,97.4245,60396.0
2024-02-22 14:30:00,99.07,99.07,98.95,99.0,51430.0,97.454,97.454,97.336,97.3852,51430.0
2024-02-22 14:40:00,99.0,99.03,98.87,98.89,60591.0,97.3852,97.4147,97.2573,97.277,60591.0
2024-02-22 14:50:00,98.89,99.01,98.86,98.86,45301.0,97.277,97.395,97.2474,97.2474,45301.0
2024-02-22 15:00:00,98.85,98.88,98.75,98.76,95267.0,97.2376,97.2671,97.1392,97.1491,95267.0
2024-02-22 15:10:00,98.75,98.81,98.73,98.76,41008.0,97.1392,97.1983,97.1196,97.1491,41008.0
2024-02-22 15:20:00,98.77,98.91,98.74,98.86,64290.0,97.1589,97.2966,97.1294,97.2474,64290.0
2024-02-22 15:30:00,98.87,98.98,98.84,98.97,66403.0,97.2573,97.3655,97.2278,97.3556,66403.0
2024-02-22 15:40:00,98.98,99.04,98.93,98.99,114279.0,97.3655,97.4245,97.3163,97.3753,114279.0
2024-02-22 15:50:00,98.97,99.13,98.84,99.08,574814.0,97.3556,97.513,97.2278,97.4639,574814.0
2024-02-23 09:30:00,99.17,99.39,98.91,99.16,112126.0,97.5524,97.7688,97.2966,97.5425,112126.0
2024-02-23 09:40:00,99.17,99.29,99.01,99.23,93940.0,97.5524,97.6704,97.395,97.6114,93940.0
2024-02-23 09:50:00,99.23,99.41,99.14,99.27,70658.0,97.6114,97.7885,97.5229,97.6508,70658.0
2024-02-23 10:00:00,99.27,99.46,99.19,99.46,83203.0,97.6508,97.8377,97.5721,97.8377,83203.0
2024-02-23 10:10:00,99.45,99.58,99.37,99.52,62130.0,97.8278,97.9557,97.7491,97.8967,62130.0
2024-02-23 10:20:00,99.52,99.6,99.49,99.54,99111.0,97.8967,97.9754,97.8672,97.9163,99111.0
2024-02-23 10:30:00,99.55,99.64,99.38,99.39,93863.0,97.9262,98.0147,97.759,97.7688,93863.0
2024-02-23 10:40:00,99.4,99.47,99.29,99.29,36969.0,97.7786,97.8475,97.6704,97.6704,36969.0
2024-02-23 10:50:00,99.3,99.31,99.11,99.18,38856.0,97.6803,97.6901,97.4934,97.5622,38856.0
2024-02-23 11:00:00,99.19,99.21,99.04,99.13,50650.0,97.5721,97.5917,97.4245,97.513,50650.0
2024-02-23 11:10:00,99.13,99.18,99.07,99.08,47873.0,97.513,97.5622,97.454,97.4639,47873.0
2024-02-23 11:20:00,99.08,99.19,99.04,99.18,59162.0,97.4639,97.5721,97.4245,97.5622,59162.0
2024-02-23 11:30:00,99.18,99.26,99.17,99.2,26555.0,97.5622,97.6409,97.5524,97.5819,26555.0
2024-02-23 11:40:00,99.21,99.24,99.13,99.15,38028.0,97.5917,97.6212,97.513,97.5327,38028.0
2024-02-23 11:50:00,99.15,99.22,99.11,99.17,51649.0,97.5327,97.6016,97.4934,97.5524,51649.0
2024-02-23 12:00:00,99.17,99.17,99.07,99.1,79894.0,97.5524,97.5524,97.454,97.4835,79894.0
2024-02-23 12:10:00,99.1,99.19,99.06,99.17,108752.0,97.4835,97.5721,97.4442,97.5524,108752.0
2024-02-23 12:20:00,99.17,99.2,99.05,99.08,52989.0,97.5524,97.5819,97.4343,97.4639,52989.0
2024-02-23 12:30:00,99.06,99.09,99.0,99.05,45660.0,97.4442,97.4737,97.3852,97.4343,45660.0
2024-02-23 12:40:00,99.06,99.06,98.99,99.05,50168.0,97.4442,97.4442,97.3753,97.4343,50168.0
2024-02-23 12:50:00,99.04,99.08,98.99,99.07,36625.0,97.4245,97.4639,97.3753,97.454,36625.0
2024-02-23 13:00:00,99.06,99.09,99.01,99.06,69903.0,97.4442,97.4737,97.395,97.4442,69903.0
2024-02-23 13:10:00,99.06,99.17,99.05,99.16,43488.0,97.4442,97.5524,97.4343,97.5425,43488.0
2024-02-23 13:20:00,99.15,99.16,99.1,99.14,41097.0,97.5327,97.5425,97.4835,97.5229,41097.0
2024-02-23 13:30:00,99.13,99.23,99.11,99.2,41751.0,97.513,97.6114,97.4934,97.5819,41751.0
2024-02-23 13:40:00,99.19,99.23,99.06,99.11,44902.0,97.5721,97.6114,97.4442,97.4934,44902.0
2024-02-23 13:50:00,99.11,99.11,99.03,99.03,35456.0,97.4934,97.4934,97.4147,97.4147,35456.0
2024-02-23 14:00:00,99.03,99.04,98.93,98.94,45678.0,97.4147,97.4245,97.3163,97.3261,45678.0
2024-02-23 14:10:00,98.93,98.94,98.8,98.81,51163.0,97.3163,97.3261,97.1884,97.1983,51163.0
2024-02-23 14:20:00,98.8,98.88,98.76,98.84,53264.0,97.1884,97.2671,97.1491,97.2278,53264.0
2024-02-23 14:30:00,98.84,99.04,98.84,99.01,34689.0,97.2278,97.4245,97.2278,97.395,34689.0
2024-02-23 14:40:00,99.01,99.05,98.93,99.05,50581.0,97.395,97.4343,97.3163,97.4343,50581.0
2024-02-23 14:50:00,99.05,99.07,98.95,99.06,69486.0,97.4343,97.454,97.336,97.4442,69486.0
2024-02-23 15:00:00,99.06,99.17,99.05,99.14,65033.0,97.4442,97.5524,97.4343,97.5229,65033.0
2024-02-23 15:10:00,99.14,99.32,99.13,99.23,41360.0,97.5229,97.6999,97.513,97.6114,41360.0
2024-02-23 15:20:00,99.23,99.35,99.19,99.25,79057.0,97.6114,97.7294,97.5721,97.6311,79057.0
2024-02-23 15:30:00,99.26,99.41,99.25,99.29,70449.0,97.6409,97.7885,97.6311,97.6704,70449.0
2024-02-23 15:40:00,99.29,99.47,99.26,99.45,89855.0,97.6704,97.8475,97.6409,97.8278,89855.0
2024-02-23 15:50:00,99.45,99.52,99.35,99.36,422397.0,97.8278,97.8967,97.7294,97.7393,422397.0
2024-02-26 09:30:00,99.53,99.69,99.1,99.5,204477.0,97.9065,98.0639,97.4835,97.877,204477.0
2024-02-26 09:40:00,99.51,99.59,99.22,99.34,89438.0,97.8868,97.9655,97.6016,97.7196,89438.0
2024-02-26 09:50:00,99.31,99.35,98.99,99.05,86754.0,97.6901,97.7294,97.3753,97.4343,86754.0
2024-02-26 10:00:00,99.05,99.17,98.92,99.01,101912.0,97.4343,97.5524,97.3065,97.395,101912.0
2024-02-26 10:10:00,99.01,99.09,98.92,98.92,74733.0,97.395,97.4737,97.3065,97.3065,74733.0
2024-02-26 10:20:00,98.92,99.01,98.87,98.95,76331.0,97.3065,97.395,97.2573,97.336,76331.0
2024-02-26 10:30:00,98.95,99.02,98.89,98.99,75768.0,97.336,97.4048,97.277,97.3753,75768.0
2024-02-26 10:40:00,98.99,99.01,98.8,98.83,71734.0,97.3753,97.395,97.1884,97.2179,71734.0
2024-02-26 10:50:00,98.83,98.83,98.63,98.71,75764.0,97.2179,97.2179,97.0212,97.0999,75764.0
2024-02-26 11:00:00,98.71,98.78,98.6,98.73,53312.0,97.0999,97.1687,96.9917,97.1196,53312.0
2024-02-26 11:10:00,98.73,98.93,98.7,98.89,37683.0,97.1196,97.3163,97.0901,97.277,37683.0
2024-02-26 11:20:00,98.89,98.98,98.79,98.79,98033.0,97.277,97.3655,97.1786,97.1786,98033.0
2024-02-26 11:30:00,98.79,99.04,98.79,98.95,86293.0,97.1786,97.4245,97.1786,97.336,86293.0
2024-02-26 11:40:00,98.94,99.03,98.9,98.94,79134.0,97.3261,97.4147,97.2868,97.3261,79134.0
2024-02-26 11:50:00,98.95,99.04,98.86,98.91,73769.0,97.336,97.4245,97.2474,97.2966,73769.0
2024-02-26 12:00:00,98.9,98.91,98.78,98.84,53340.0,97.2868,97.2966,97.1687,97.2278,53340.0
2024-02-26 12:10:00,98.87,98.91,98.77,98.88,55962.0,97.2573,97.2966,97.1589,97.2671,55962.0
2024-02-26 12:20:00,98.88,98.91,98.85,98.88,31629.0,97.2671,97.2966,97.2376,97.2671,31629.0
2024-02-26 12:30:00,98.89,98.91,98.84,98.88,38448.0,97.277,97.2966,97.2278,97.2671,38448.0
2024-02-26 12:40:00,98.88,98.91,98.86,98.9,45268.0,97.2671,97.2966,97.2474,97.2868,45268.0
2024-02-26 12:50:00,98.9,98.92,98.82,98.91,49946.0,97.2868,97.3065,97.2081,97.2966,49946.0
2024-02-26 13:00:00,98.91,98.91,98.86,98.88,69204.0,97.2966,97.2966,97.2474,97.2671,69204.0
2024-02-26 13:10:00,98.89,98.89,98.77,98.78,30184.0,97.277,97.277,97.1589,97.1687,30184.0
2024-02-26 13:20:00,98.77,98.81,98.57,98.59,58298.0,97.1589,97.1983,96.9622,96.9818,58298.0
2024-02-26 13:30:00,98.58,98.58,98.43,98.49,44859.0,96.972,96.972,96.8245,96.8835,44859.0
2024-02-26 13:40:00,98.5,98.57,98.48,98.54,52427.0,96.8933,96.9622,96.8736,96.9327,52427.0
2024-02-26 13:50:00,98.54,98.55,98.48,98.51,38381.0,96.9327,96.9425,96.8736,96.9031,38381.0
2024-02-26 14:00:00,98.51,98.64,98.51,98.62,104997.0,96.9031,97.031,96.9031,97.0114,104997.0
2024-02-26 14:10:00,98.63,98.7,98.58,98.67,40438.0,97.0212,97.0901,96.972,97.0605,40438.0
2024-02-26 14:20:00,98.67,98.8,98.65,98.71,32497.0,97.0605,97.1884,97.0409,97.0999,32497.0
2024-02-26 14:30:00,98.71,98.82,98.68,98.74,40733.0,97.0999,97.2081,97.0704,97.1294,40733.0
2024-02-26 14:40:00,98.75,98.77,98.66,98.74,31510.0,97.1392,97.1589,97.0507,97.1294,31510.0
2024-02-26 14:50:00,98.74,98.81,98.74,98.76,39763.0,97.1294,97.1983,97.1294,97.1491,39763.0
2024-02-26 15:00:00,98.76,98.9,98.76,98.89,61856.0,97.1491,97.2868,97.1491,97.277,61856.0
2024-02-26 15:10:00,98.89,99.03,98.88,98.95,96179.0,97.277,97.4147,97.2671,97.336,96179.0
2024-02-26 15:20:00,98.94,99.04,98.89,99.03,54001.0,97.3261,97.4245,97.277,97.4147,54001.0
2024-02-26 15:30:00,99.04,99.1,99.0,99.1,69598.0,97.4245,97.4835,97.3852,97.4835,69598.0
2024-02-26 15:40:00,99.1,99.15,99.03,99.11,91700.0,97.4835,97.5327,97.4147,97.4934,91700.0
2024-02-26 15:50:00,99.12,99.24,99.07,99.24,415218.0,97.5032,97.6212,97.454,97.6212,415218.0
2024-02-27 09:30:00,99.14,99.52,99.02,99.44,146415.0,97.5229,97.8967,97.4048,97.818,146415.0
2024-02-27 09:40:00,99.43,99.8,99.31,99.77,98398.0,97.8081,98.1721,97.6901,98.1426,98398.0
2024-02-27 09:50:00,99.76,99.92,99.68,99.92,58939.0,98.1328,98.2902,98.0541,98.2902,58939.0
2024-02-27 10:00:00,99.93,99.99,99.8,99.96,71989.0,98.3,98.359,98.1721,98.3295,71989.0
2024-02-27 10:10:00,99.95,100.08,99.92,100.0,95392.0,98.3197,98.4475,98.2902,98.3688,95392.0
2024-02-27 10:20:00,100.01,100.17,100.0,100.15,77738.0,98.3787,98.5361,98.3688,98.5164,77738.0
2024-02-27 10:30:00,100.14,100.25,100.12,100.17,62375.0,98.5066,98.6148,98.4869,98.5361,62375.0
2024-02-27 10:40:00,100.17,100.18,100.03,100.04,64391.0,98.5361,98.5459,98.3984,98.4082,64391.0
2024-02-27 10:50:00,100.04,100.07,99.79,99.83,46973.0,98.4082,98.4377,98.1623,98.2016,46973.0
2024-02-27 11:00:00,99.83,99.9,99.78,99.82,70577.0,98.2016,98.2705,98.1524,98.1918,70577.0
2024-02-27 11:10:00,99.81,99.94,99.78,99.89,42545.0,98.1819,98.3098,98.1524,98.2606,42545.0
2024-02-27 11:20:00,99.89,99.96,99.84,99.93,32641.0,98.2606,98.3295,98.2115,98.3,32641.0
2024-02-27 11:30:00,99.92,100.06,99.92,100.05,41510.0,98.2902,98.4279,98.2902,98.418,41510.0
2024-02-27 11:40:00,100.05,100.08,99.98,100.05,43607.0,98.418,98.4475,98.3492,98.418,43607.0
2024-02-27 11:50:00,100.05,100.12,100.01,100.06,39755.0,98.418,98.4869,98.3787,98.4279,39755.0
2024-02-27 12:00:00,100.05,100.13,99.99,100.01,48462.0,98.418,98.4967,98.359,98.3787,48462.0
2024-02-27 12:10:00,100.01,100.04,99.96,99.98,41452.0,98.3787,98.4082,98.3295,98.3492,41452.0
2024-02-27 12:20:00,99.99,100.03,99.91,100.03,39752.0,98.359,98.3984,98.2803,98.3984,39752.0
2024-02-27 12:30:00,100.03,100.06,99.99,100.05,32750.0,98.3984,98.4279,98.359,98.418,32750.0
2024-02-27 12:40:00,100.05,100.29,100.04,100.28,50245.0,98.418,98.6541,98.4082,98.6443,50245.0
2024-02-27 12:50:00,100.28,100.3,100.15,100.16,69998.0,98.6443,98.664,98.5164,98.5262,69998.0
2024-02-27 13:00:00,100.15,100.24,100.1,100.22,83987.0,98.5164,98.6049,98.4672,98.5853,83987.0
2024-02-27 13:10:00,100.23,100.3,100.21,100.21,59658.0,98.5951,98.664,98.5754,98.5754,59658.0
2024-02-27 13:20:00,100.22,100.29,100.19,100.26,56949.0,98.5853,98.6541,98.5557,98.6246,56949.0
2024-02-27 13:30:00,100.25,100.38,100.2,100.34,65960.0,98.6148,98.7426,98.5656,98.7033,65960.0
2024-02-27 13:40:00,100.34,100.4,100.12,100.14,83261.0,98.7033,98.7623,98.4869,98.5066,83261.0
2024-02-27 13:50:00,100.14,100.19,100.06,100.09,95811.0,98.5066,98.5557,98.4279,98.4574,95811.0
2024-02-27 14:00:00,100.1,100.22,100.07,100.16,116404.0,98.4672,98.5853,98.4377,98.5262,116404.0
2024-02-27 14:10:00,100.16,100.21,100.1,100.2,53333.0,98.5262,98.5754,98.4672,98.5656,53333.0
2024-02-27 14:20:00,100.2,100.2,100.03,100.06,63764.0,98.5656,98.5656,98.3984,98.4279,63764.0
2024-02-27 14:30:00,100.06,100.17,100.02,100.07,84782.0,98.4279,98.5361,98.3885,98.4377,84782.0
2024-02-27 14:40:00,100.08,100.11,100.0,100.02,64049.0,98.4475,98.4771,98.3688,98.3885,64049.0
2024-02-27 14:50:00,100.03,100.29,100.01,100.28,72994.0,98.3984,98.6541,98.3787,98.6443,72994.0
2024-02-27 15:00:00,100.29,100.44,100.28,100.38,59655.0,98.6541,98.8017,98.6443,98.7426,59655.0
2024-02-27 15:10:00,100.39,100.42,100.31,100.34,90777.0,98.7525,98.782,98.6738,98.7033,90777.0
2024-02-27 15:20:00,100.34,100.55,100.33,100.47,130308.0,98.7033,98.9099,98.6935,98.8312,130308.0
2024-02-27 15:30:00,100.47,100.65,100.39,100.58,164941.0,98.8312,99.0082,98.7525,98.9394,164941.0
2024-02-27 15:40:00,100.58,100.7,100.55,100.67,200053.0,98.9394,99.0574,98.9099,99.0279,200053.0
2024-02-27 15:50:00,100.67,100.74,100.54,100.57,653372.0,99.0279,99.0968,98.9,98.9295,653372.0
2024-02-28 09:30:00,100.88,101.76,99.97,100.96,422672.0,99.2345,100.1001,98.3393,99.3132,422672.0
2024-02-28 09:40:00,100.97,102.39,100.95,102.31,251956.0,99.323,100.7199,99.3033,100.6412,251956.0
2024-02-28 09:50:00,102.3,102.39,101.96,102.01,180989.0,100.6313,100.7199,100.2969,100.3461,180989.0
2024-02-28 10:00:00,102.04,102.77,101.88,102.62,293476.0,100.3756,101.0937,100.2182,100.9461,293476.0
2024-02-28 10:10:00,102.62,102.7,101.58,101.58,165972.0,100.9461,101.0248,99.9231,99.9231,165972.0
2024-02-28 10:20:00,101.59,101.6,101.02,101.2,120280.0,99.9329,99.9427,99.3722,99.5493,120280.0
2024-02-28 10:30:00,101.18,101.5,101.0,101.32,128082.0,99.5296,99.8444,99.3525,99.6673,128082.0
2024-02-28 10:40:00,101.33,101.69,101.21,101.66,87373.0,99.6772,100.0313,99.5591,100.0018,87373.0
2024-02-28 10:50:00,101.67,101.77,101.3,101.41,70828.0,100.0116,100.11,99.6476,99.7558,70828.0
2024-02-28 11:00:00,101.41,101.66,101.16,101.27,87967.0,99.7558,100.0018,99.5099,99.6181,87967.0
2024-02-28 11:10:00,101.27,101.33,100.91,100.94,70777.0,99.6181,99.6772,99.264,99.2935,70777.0
2024-02-28 11:20:00,100.94,101.05,100.32,100.34,193354.0,99.2935,99.4017,98.6836,98.7033,193354.0
2024-02-28 11:30:00,100.37,100.74,100.25,100.36,138427.0,98.7328,99.0968,98.6148,98.723,138427.0
2024-02-28 11:40:00,100.37,100.7,100.35,100.66,92045.0,98.7328,99.0574,98.7131,99.0181,92045.0
2024-02-28 11:50:00,100.67,100.81,100.59,100.61,56311.0,99.0279,99.1656,98.9492,98.9689,56311.0
2024-02-28 12:00:00,100.62,102.84,100.61,101.13,75934.0,98.9787,101.1625,98.9689,99.4804,75934.0
2024-02-28 12:10:00,101.14,101.26,100.92,101.0,73438.0,99.4903,99.6083,99.2738,99.3525,73438.0
2024-02-28 12:20:00,100.99,100.99,100.79,100.9,42486.0,99.3427,99.3427,99.146,99.2542,42486.0
2024-02-28 12:30:00,100.91,100.94,100.7,100.87,47251.0,99.264,99.2935,99.0574,99.2247,47251.0
2024-02-28 12:40:00,100.86,101.03,100.81,100.84,47349.0,99.2148,99.382,99.1656,99.1951,47349.0
2024-02-28 12:50:00,100.83,100.92,100.8,100.84,35583.0,99.1853,99.2738,99.1558,99.1951,35583.0
2024-02-28 13:00:00,100.85,100.9,100.7,100.76,42329.0,99.205,99.2542,99.0574,99.1164,42329.0
2024-02-28 13:10:00,100.76,101.01,100.7,101.0,48263.0,99.1164,99.3624,99.0574,99.3525,48263.0
2024-02-28 13:20:00,101.0,101.11,100.95,101.11,52300.0,99.3525,99.4607,99.3033,99.4607,52300.0
2024-02-28 13:30:00,101.12,101.29,101.1,101.19,45246.0,99.4706,99.6378,99.4509,99.5394,45246.0
2024-02-28 13:40:00,101.2,101.29,101.15,101.28,83818.0,99.5493,99.6378,99.5001,99.628,83818.0
2024-02-28 13:50:00,101.28,101.33,101.2,101.23,58916.0,99.628,99.6772,99.5493,99.5788,58916.0
2024-02-28 14:00:00,101.24,101.47,101.24,101.32,56489.0,99.5886,99.8149,99.5886,99.6673,56489.0
2024-02-28 14:10:00,101.33,101.45,101.27,101.4,61659.0,99.6772,99.7952,99.6181,99.746,61659.0
2024-02-28 14:20:00,101.41,101.54,101.4,101.47,53356.0,99.7558,99.8837,99.746,99.8149,53356.0
2024-02-28 14:30:00,101.47,101.55,101.35,101.52,75455.0,99.8149,99.8936,99.6968,99.8641,75455.0
2024-02-28 14:40:00,101.52,101.55,101.45,101.52,41733.0,99.8641,99.8936,99.7952,99.8641,41733.0
2024-02-28 14:50:00,101.53,101.56,101.45,101.49,68923.0,99.8739,99.9034,99.7952,99.8345,68923.0
2024-02-28 15:00:00,101.5,101.55,101.38,101.38,86905.0,99.8444,99.8936,99.7263,99.7263,86905.0
2024-02-28 15:10:00,101.39,101.52,101.33,101.5,87349.0,99.7362,99.8641,99.6772,99.8444,87349.0
2024-02-28 15:20:00,101.5,101.64,101.48,101.53,121677.0,99.8444,99.9821,99.8247,99.8739,121677.0
2024-02-28 15:30:00,101.53,101.53,101.23,101.24,104628.0,99.8739,99.8739,99.5788,99.5886,104628.0
2024-02-28 15:40:00,101.24,101.3,101.17,101.21,160130.0,99.5886,99.6476,99.5198,99.5591,160130.0
2024-02-28 15:50:00,101.22,101.34,101.08,101.1,852442.0,99.5689,99.687,99.4312,99.4509,852442.0
2024-02-29 09:30:00,100.04,100.16,98.85,99.05,669438.0,98.4082,98.5262,97.2376,97.4343,669438.0
2024-02-29 09:40:00,99.13,99.53,99.05,99.36,123969.0,97.513,97.9065,97.4343,97.7393,123969.0
2024-02-29 09:50:00,99.37,99.55,99.05,99.2,137190.0,97.7491,97.9262,97.4343,97.5819,137190.0
2024-02-29 10:00:00,99.2,99.88,99.2,99.83,115186.0,97.5819,98.2508,97.5819,98.2016,115186.0
2024-02-29 10:10:00,99.85,99.88,99.51,99.74,83878.0,98.2213,98.2508,97.8868,98.1131,83878.0
2024-02-29 10:20:00,99.75,99.86,99.51,99.64,114510.0,98.1229,98.2311,97.8868,98.0147,114510.0
2024-02-29 10:30:00,99.63,99.86,99.58,99.67,69600.0,98.0049,98.2311,97.9557,98.0442,69600.0
2024-02-29 10:40:00,99.68,99.72,99.33,99.39,72692.0,98.0541,98.0934,97.7098,97.7688,72692.0
2024-02-29 10:50:00,99.39,99.5,99.18,99.3,72438.0,97.7688,97.877,97.5622,97.6803,72438.0
2024-02-29 11:00:00,99.31,99.48,99.25,99.48,55229.0,97.6901,97.8573,97.6311,97.8573,55229.0
2024-02-29 11:10:00,99.47,99.56,99.36,99.38,73571.0,97.8475,97.936,97.7393,97.759,73571.0
2024-02-29 11:20:00,99.38,99.47,99.31,99.35,67439.0,97.759,97.8475,97.6901,97.7294,67439.0
2024-02-29 11:30:00,99.37,99.56,99.32,99.55,50751.0,97.7491,97.936,97.6999,97.9262,50751.0
2024-02-29 11:40:00,99.55,99.56,99.27,99.29,71660.0,97.9262,97.936,97.6508,97.6704,71660.0
2024-02-29 11:50:00,99.29,99.4,99.22,99.28,67150.0,97.6704,97.7786,97.6016,97.6606,67150.0
2024-02-29 12:00:00,99.27,99.28,99.05,99.08,63317.0,97.6508,97.6606,97.4343,97.4639,63317.0
2024-02-29 12:10:00,99.09,99.16,98.91,99.06,83791.0,97.4737,97.5425,97.2966,97.4442,83791.0
2024-02-29 12:20:00,99.06,99.09,98.91,98.94,52290.0,97.4442,97.4737,97.2966,97.3261,52290.0
2024-02-29 12:30:00,98.96,99.05,98.91,99.05,56567.0,97.3458,97.4343,97.2966,97.4343,56567.0
2024-02-29 12:40:00,99.06,99.11,98.94,99.05,41746.0,97.4442,97.4934,97.3261,97.4343,41746.0
2024-02-29 12:50:00,99.06,99.12,98.95,99.0,44701.0,97.4442,97.5032,97.336,97.3852,44701.0
2024-02-29 13:00:00,99.0,99.07,98.89,99.0,55653.0,97.3852,97.454,97.277,97.3852,55653.0
2024-02-29 13:10:00,99.0,99.11,99.0,99.07,48679.0,97.3852,97.4934,97.3852,97.454,48679.0
2024-02-29 13:20:00,99.08,99.08,98.95,98.99,43854.0,97.4639,97.4639,97.336,97.3753,43854.0
2024-02-29 13:30:00,98.99,99.07,98.95,99.06,51433.0,97.3753,97.454,97.336,97.4442,51433.0
2024-02-29 13:40:00,99.07,99.08,98.86,98.89,47150.0,97.454,97.4639,97.2474,97.277,47150.0
2024-02-29 13:50:00,98.89,98.92,98.81,98.83,88121.0,97.277,97.3065,97.1983,97.2179,88121.0
2024-02-29 14:00:00,98.84,98.85,98.57,98.63,125148.0,97.2278,97.2376,96.9622,97.0212,125148.0
2024-02-29 14:10:00,98.65,98.79,98.61,98.76,67304.0,97.0409,97.1786,97.0015,97.1491,67304.0
2024-02-29 14:20:00,98.76,98.78,98.57,98.62,56390.0,97.1491,97.1687,96.9622,97.0114,56390.0
2024-02-29 14:30:00,98.62,98.71,98.58,98.68,66080.0,97.0114,97.0999,96.972,97.0704,66080.0
2024-02-29 14:40:00,98.68,98.79,98.59,98.79,59399.0,97.0704,97.1786,96.9818,97.1786,59399.0
2024-02-29 14:50:00,98.79,98.84,98.74,98.82,62308.0,97.1786,97.2278,97.1294,97.2081,62308.0
2024-02-29 15:00:00,98.82,98.97,98.8,98.89,118392.0,97.2081,97.3556,97.1884,97.277,118392.0
2024-02-29 15:10:00,98.9,98.96,98.84,98.92,77445.0,97.2868,97.3458,97.2278,97.3065,77445.0
2024-02-29 15:20:00,98.92,99.01,98.89,98.95,79326.0,97.3065,97.395,97.277,97.336,79326.0
2024-02-29 15:30:00,98.95,99.01,98.88,98.94,136606.0,97.336,97.395,97.2671,97.3261,136606.0
2024-02-29 15:40:00,98.95,99.3,98.94,99.19,238411.0,97.336,97.6803,97.3261,97.5721,238411.0
2024-02-29 15:50:00,99.21,99.43,99.08,99.11,988966.0,97.5917,97.8081,97.4639,97.4934,988966.0
2024-03-01 09:30:00,99.38,99.56,98.67,98.69,292772.0,97.759,97.936,97.0605,97.0802,292772.0
2024-03-01 09:40:00,98.69,99.02,98.61,99.0,140552.0,97.0802,97.4048,97.0015,97.3852,140552.0
2024-03-01 09:50:00,98.98,99.05,98.81,98.84,72684.0,97.3655,97.4343,97.1983,97.2278,72684.0
2024-03-01 10:00:00,98.87,99.03,98.75,98.86,58440.0,97.2573,97.4147,97.1392,97.2474,58440.0
2024-03-01 10:10:00,98.84,99.0,98.47,98.68,113135.0,97.2278,97.3852,96.8638,97.0704,113135.0
2024-03-01 10:20:00,98.69,98.82,98.62,98.69,97923.0,97.0802,97.2081,97.0114,97.0802,97923.0
2024-03-01 10:30:00,98.68,98.79,98.55,98.59,69484.0,97.0704,97.1786,96.9425,96.9818,69484.0
2024-03-01 10:40:00,98.59,98.91,98.58,98.84,69000.0,96.9818,97.2966,96.972,97.2278,69000.0
2024-03-01 10:50:00,98.82,99.06,98.82,98.91,91237.0,97.2081,97.4442,97.2081,97.2966,91237.0
2024-03-01 11:00:00,98.92,98.98,98.73,98.73,84474.0,97.3065,97.3655,97.1196,97.1196,84474.0
2024-03-01 11:10:00,98.73,98.74,98.36,98.49,92251.0,97.1196,97.1294,96.7556,96.8835,92251.0
2024-03-01 11:20:00,98.5,98.52,98.22,98.23,105997.0,96.8933,96.913,96.6179,96.6277,105997.0
2024-03-01 11:30:00,98.22,98.31,98.11,98.3,136512.0,96.6179,96.7064,96.5097,96.6966,136512.0
2024-03-01 11:40:00,98.29,98.35,98.05,98.06,83401.0,96.6867,96.7458,96.4507,96.4605,83401.0
2024-03-01 11:50:00,98.06,98.2,98.04,98.05,98316.0,96.4605,96.5982,96.4408,96.4507,98316.0
2024-03-01 12:00:00,98.07,98.08,97.91,98.02,133495.0,96.4703,96.4802,96.3129,96.4211,133495.0
2024-03-01 12:10:00,98.02,98.15,98.01,98.14,115469.0,96.4211,96.549,96.4113,96.5392,115469.0
2024-03-01 12:20:00,98.15,98.39,98.13,98.31,88949.0,96.549,96.7851,96.5293,96.7064,88949.0
2024-03-01 12:30:00,98.31,98.31,98.16,98.17,45925.0,96.7064,96.7064,96.5589,96.5687,45925.0
2024-03-01 12:40:00,98.17,98.22,97.99,98.21,67518.0,96.5687,96.6179,96.3916,96.608,67518.0
2024-03-01 12:50:00,98.21,98.59,98.19,98.53,74222.0,96.608,96.9818,96.5884,96.9228,74222.0
2024-03-01 13:00:00,98.5,98.69,98.45,98.66,58828.0,96.8933,97.0802,96.8441,97.0507,58828.0
2024-03-01 13:10:00,98.67,98.75,98.45,98.46,238612.0,97.0605,97.1392,96.8441,96.854,238612.0
2024-03-01 13:20:00,98.45,98.5,98.37,98.4,42079.0,96.8441,96.8933,96.7654,96.7949,42079.0
2024-03-01 13:30:00,98.39,98.41,98.33,98.39,27652.0,96.7851,96.8048,96.7261,96.7851,27652.0
2024-03-01 13:40:00,98.4,98.43,98.3,98.38,44794.0,96.7949,96.8245,96.6966,96.7753,44794.0
2024-03-01 13:50:00,98.38,98.64,98.34,98.58,86293.0,96.7753,97.031,96.7359,96.972,86293.0
2024-03-01 14:00:00,98.59,98.7,98.54,98.57,326057.0,96.9818,97.0901,96.9327,96.9622,326057.0
2024-03-01 14:10:00,98.56,98.62,98.52,98.56,39836.0,96.9523,97.0114,96.913,96.9523,39836.0
2024-03-01 14:20:00,98.57,98.71,98.53,98.69,50310.0,96.9622,97.0999,96.9228,97.0802,50310.0
2024-03-01 14:30:00,98.69,98.74,98.47,98.48,97133.0,97.0802,97.1294,96.8638,96.8736,97133.0
2024-03-01 14:40:00,98.48,98.53,98.43,98.48,66387.0,96.8736,96.9228,96.8245,96.8736,66387.0
2024-03-01 14:50:00,98.49,98.59,98.48,98.56,31751.0,96.8835,96.9818,96.8736,96.9523,31751.0
2024-03-01 15:00:00,98.56,98.6,98.44,98.45,55821.0,96.9523,96.9917,96.8343,96.8441,55821.0
2024-03-01 15:10:00,98.46,98.55,98.45,98.55,42333.0,96.854,96.9425,96.8441,96.9425,42333.0
2024-03-01 15:20:00,98.55,98.6,98.52,98.56,59346.0,96.9425,96.9917,96.913,96.9523,59346.0
2024-03-01 15:30:00,98.56,98.7,98.5,98.59,742017.0,96.9523,97.0901,96.8933,96.9818,742017.0
2024-03-01 15:40:00,98.6,98.63,98.54,98.6,128319.0,96.9917,97.0212,96.9327,96.9917,128319.0
2024-03-01 15:50:00,98.59,98.71,98.45,98.48,752772.0,96.9818,97.0999,96.8441,96.8736,752772.0
2024-03-04 09:30:00,98.16,98.64,97.96,98.0,185793.0,96.5589,97.031,96.3621,96.4015,185793.0
2024-03-04 09:40:00,97.98,98.09,97.87,97.98,77005.0,96.3818,96.49,96.2736,96.3818,77005.0
2024-03-04 09:50:00,98.0,98.16,97.87,98.03,41710.0,96.4015,96.5589,96.2736,96.431,41710.0
2024-03-04 10:00:00,98.05,98.16,97.93,97.95,59897.0,96.4507,96.5589,96.3326,96.3523,59897.0
2024-03-04 10:10:00,97.96,98.16,97.86,98.15,56293.0,96.3621,96.5589,96.2638,96.549,56293.0
2024-03-04 10:20:00,98.15,98.17,97.91,98.03,48645.0,96.549,96.5687,96.3129,96.431,48645.0
2024-03-04 10:30:00,98.03,98.18,97.97,98.0,117600.0,96.431,96.5785,96.372,96.4015,117600.0
2024-03-04 10:40:00,98.0,98.01,97.83,97.87,70709.0,96.4015,96.4113,96.2342,96.2736,70709.0
2024-03-04 10:50:00,97.86,97.99,97.77,97.95,86131.0,96.2638,96.3916,96.1752,96.3523,86131.0
2024-03-04 11:00:00,97.95,98.1,97.91,98.04,113479.0,96.3523,96.4998,96.3129,96.4408,113479.0
2024-03-04 11:10:00,98.04,98.15,97.96,98.09,67444.0,96.4408,96.549,96.3621,96.49,67444.0
2024-03-04 11:20:00,98.09,98.15,98.03,98.12,113523.0,96.49,96.549,96.431,96.5195,113523.0
2024-03-04 11:30:00,98.12,98.45,98.11,98.45,140566.0,96.5195,96.8441,96.5097,96.8441,140566.0
2024-03-04 11:40:00,98.44,98.46,98.29,98.31,81819.0,96.8343,96.854,96.6867,96.7064,81819.0
2024-03-04 11:50:00,98.32,98.33,98.21,98.24,39587.0,96.7162,96.7261,96.608,96.6376,39587.0
2024-03-04 12:00:00,98.25,98.31,98.2,98.28,44886.0,96.6474,96.7064,96.5982,96.6769,44886.0
2024-03-04 12:10:00,98.29,98.3,98.09,98.23,53209.0,96.6867,96.6966,96.49,96.6277,53209.0
2024-03-04 12:20:00,98.23,98.28,98.17,98.26,41934.0,96.6277,96.6769,96.5687,96.6572,41934.0
2024-03-04 12:30:00,98.28,98.39,98.27,98.3,57607.0,96.6769,96.7851,96.6671,96.6966,57607.0
2024-03-04 12:40:00,98.3,98.37,98.28,98.31,52310.0,96.6966,96.7654,96.6769,96.7064,52310.0
2024-03-04 12:50:00,98.31,98.48,98.31,98.34,50243.0,96.7064,96.8736,96.7064,96.7359,50243.0
2024-03-04 13:00:00,98.35,98.48,98.33,98.42,43621.0,96.7458,96.8736,96.7261,96.8146,43621.0
2024-03-04 13:10:00,98.43,98.48,98.34,98.39,31638.0,96.8245,96.8736,96.7359,96.7851,31638.0
2024-03-04 13:20:00,98.39,98.49,98.37,98.47,43456.0,96.7851,96.8835,96.7654,96.8638,43456.0
2024-03-04 13:30:00,98.46,98.49,98.41,98.47,25442.0,96.854,96.8835,96.8048,96.8638,25442.0
2024-03-04 13:40:00,98.48,98.53,98.45,98.45,41978.0,96.8736,96.9228,96.8441,96.8441,41978.0
2024-03-04 13:50:00,98.46,98.46,98.31,98.34,40722.0,96.854,96.854,96.7064,96.7359,40722.0
2024-03-04 14:00:00,98.33,98.46,98.32,98.46,37486.0,96.7261,96.854,96.7162,96.854,37486.0
2024-03-04 14:10:00,98.47,98.55,98.46,98.48,38967.0,96.8638,96.9425,96.854,96.8736,38967.0
2024-03-04 14:20:00,98.47,98.52,98.42,98.44,47836.0,96.8638,96.913,96.8146,96.8343,47836.0
2024-03-04 14:30:00,98.44,98.53,98.4,98.51,63361.0,96.8343,96.9228,96.7949,96.9031,63361.0
2024-03-04 14:40:00,98.51,98.52,98.41,98.43,53524.0,96.9031,96.913,96.8048,96.8245,53524.0
2024-03-04 14:50:00,98.43,98.52,98.39,98.45,60404.0,96.8245,96.913,96.7851,96.8441,60404.0
2024-03-04 15:00:00,98.45,98.48,98.38,98.43,88295.0,96.8441,96.8736,96.7753,96.8245,88295.0
2024-03-04 15:10:00,98.43,98.59,98.42,98.43,68795.0,96.8245,96.9818,96.8146,96.8245,68795.0
2024-03-04 15:20:00,98.42,98.45,98.34,98.39,183984.0,96.8146,96.8441,96.7359,96.7851,183984.0
2024-03-04 15:30:00,98.39,98.41,98.25,98.35,150691.0,96.7851,96.8048,96.6474,96.7458,150691.0
2024-03-04 15:40:00,98.34,98.36,98.15,98.18,157549.0,96.7359,96.7556,96.549,96.5785,157549.0
2024-03-04 15:50:00,98.19,98.25,97.94,97.94,563259.0,96.5884,96.6474,96.3424,96.3424,563259.0
2024-03-05 09:30:00,97.7,98.05,97.53,97.75,165804.0,96.1064,96.4507,95.9391,96.1555,165804.0
2024-03-05 09:40:00,97.73,97.84,97.53,97.77,82697.0,96.1359,96.2441,95.9391,96.1752,82697.0
2024-03-05 09:50:00,97.77,98.05,97.75,98.03,107354.0,96.1752,96.4507,96.1555,96.431,107354.0
2024-03-05 10:00:00,98.06,98.29,98.06,98.11,75074.0,96.4605,96.6867,96.4605,96.5097,75074.0
2024-03-05 10:10:00,98.11,98.3,98.06,98.28,113244.0,96.5097,96.6966,96.4605,96.6769,113244.0
2024-03-05 10:20:00,98.27,98.36,98.12,98.25,54376.0,96.6671,96.7556,96.5195,96.6474,54376.0
2024-03-05 10:30:00,98.24,98.39,98.16,98.26,49905.0,96.6376,96.7851,96.5589,96.6572,49905.0
2024-03-05 10:40:00,98.27,98.36,98.2,98.23,58553.0,96.6671,96.7556,96.5982,96.6277,58553.0
2024-03-05 10:50:00,98.22,98.3,98.16,98.2,50708.0,96.6179,96.6966,96.5589,96.5982,50708.0
2024-03-05 11:00:00,98.21,98.22,98.14,98.18,39306.0,96.608,96.6179,96.5392,96.5785,39306.0
2024-03-05 11:10:00,98.17,98.22,98.12,98.19,49922.0,96.5687,96.6179,96.5195,96.5884,49922.0
2024-03-05 11:20:00,98.19,98.21,98.11,98.19,41204.0,96.5884,96.608,96.5097,96.5884,41204.0
2024-03-05 11:30:00,98.2,98.27,98.16,98.2,143969.0,96.5982,96.6671,96.5589,96.5982,143969.0
2024-03-05 11:40:00,98.2,98.23,97.96,98.06,71394.0,96.5982,96.6277,96.3621,96.4605,71394.0
2024-03-05 11:50:00,98.06,98.07,97.94,98.05,57621.0,96.4605,96.4703,96.3424,96.4507,57621.0
2024-03-05 12:00:00,98.09,98.14,98.0,98.06,50053.0,96.49,96.5392,96.4015,96.4605,50053.0
2024-03-05 12:10:00,98.06,98.22,98.01,98.19,41461.0,96.4605,96.6179,96.4113,96.5884,41461.0
2024-03-05 12:20:00,98.19,98.29,98.1,98.11,53725.0,96.5884,96.6867,96.4998,96.5097,53725.0
2024-03-05 12:30:00,98.11,98.13,97.97,98.08,35381.0,96.5097,96.5293,96.372,96.4802,35381.0
2024-03-05 12:40:00,98.07,98.14,98.02,98.08,54093.0,96.4703,96.5392,96.4211,96.4802,54093.0
2024-03-05 12:50:00,98.09,98.22,98.04,98.08,29311.0,96.49,96.6179,96.4408,96.4802,29311.0
2024-03-05 13:00:00,98.08,98.13,97.99,98.12,29192.0,96.4802,96.5293,96.3916,96.5195,29192.0
2024-03-05 13:10:00,98.11,98.11,98.04,98.07,29221.0,96.5097,96.5097,96.4408,96.4703,29221.0
2024-03-05 13:20:00,98.06,98.15,98.04,98.1,37961.0,96.4605,96.549,96.4408,96.4998,37961.0
2024-03-05 13:30:00,98.1,98.2,98.06,98.2,23734.0,96.4998,96.5982,96.4605,96.5982,23734.0
2024-03-05 13:40:00,98.2,98.21,98.07,98.11,38090.0,96.5982,96.608,96.4703,96.5097,38090.0
2024-03-05 13:50:00,98.11,98.13,98.03,98.06,40201.0,96.5097,96.5293,96.431,96.4605,40201.0
2024-03-05 14:00:00,98.06,98.12,98.02,98.11,41294.0,96.4605,96.5195,96.4211,96.5097,41294.0
2024-03-05 14:10:00,98.11,98.14,98.06,98.07,44108.0,96.5097,96.5392,96.4605,96.4703,44108.0
2024-03-05 14:20:00,98.06,98.07,97.92,98.01,347606.0,96.4605,96.4703,96.3228,96.4113,347606.0
2024-03-05 14:30:00,98.01,98.01,97.84,97.84,80258.0,96.4113,96.4113,96.2441,96.2441,80258.0
2024-03-05 14:40:00,97.84,97.87,97.76,97.8,49757.0,96.2441,96.2736,96.1654,96.2047,49757.0
2024-03-05 14:50:00,97.8,97.85,97.68,97.77,56405.0,96.2047,96.2539,96.0867,96.1752,56405.0
2024-03-05 15:00:00,97.75,97.82,97.7,97.76,80623.0,96.1555,96.2244,96.1064,96.1654,80623.0
2024-03-05 15:10:00,97.76,97.77,97.5,97.56,83929.0,96.1654,96.1752,95.9096,95.9686,83929.0
2024-03-05 15:20:00,97.57,97.61,97.46,97.51,75120.0,95.9785,96.0178,95.8703,95.9195,75120.0
2024-03-05 15:30:00,97.53,97.6,97.48,97.52,101244.0,95.9391,96.008,95.89,95.9293,101244.0
2024-03-05 15:40:00,97.51,97.52,97.41,97.51,126580.0,95.9195,95.9293,95.8211,95.9195,126580.0
2024-03-05 15:50:00,97.51,97.57,97.29,97.37,703297.0,95.9195,95.9785,95.703,95.7817,703297.0
2024-03-06 09:30:00,97.25,97.38,96.62,96.62,161718.0,95.6637,95.7916,95.044,95.044,161718.0
2024-03-06 09:40:00,96.61,97.12,96.52,97.08,150521.0,95.0341,95.5358,94.9456,95.4965,150521.0
2024-03-06 09:50:00,97.1,97.55,97.08,97.41,115044.0,95.5161,95.9588,95.4965,95.8211,115044.0
2024-03-06 10:00:00,97.4,97.63,97.34,97.58,136632.0,95.8113,96.0375,95.7522,95.9883,136632.0
2024-03-06 10:10:00,97.58,97.67,97.43,97.45,93368.0,95.9883,96.0769,95.8408,95.8604,93368.0
2024-03-06 10:20:00,97.41,97.53,97.13,97.17,84493.0,95.8211,95.9391,95.5457,95.585,84493.0
2024-03-06 10:30:00,97.17,97.6,97.16,97.4,62820.0,95.585,96.008,95.5752,95.8113,62820.0
2024-03-06 10:40:00,97.4,97.59,97.31,97.55,140164.0,95.8113,95.9982,95.7227,95.9588,140164.0
2024-03-06 10:50:00,97.55,97.61,97.46,97.52,134005.0,95.9588,96.0178,95.8703,95.9293,134005.0
2024-03-06 11:00:00,97.52,97.61,97.41,97.43,70062.0,95.9293,96.0178,95.8211,95.8408,70062.0
2024-03-06 11:10:00,97.41,97.55,97.4,97.48,66507.0,95.8211,95.9588,95.8113,95.89,66507.0
2024-03-06 11:20:00,97.47,97.51,97.42,97.44,66173.0,95.8801,95.9195,95.8309,95.8506,66173.0
2024-03-06 11:30:00,97.44,97.46,97.35,97.43,46669.0,95.8506,95.8703,95.7621,95.8408,46669.0
2024-03-06 11:40:00,97.43,97.51,97.42,97.46,111895.0,95.8408,95.9195,95.8309,95.8703,111895.0
2024-03-06 11:50:00,97.46,97.51,97.25,97.25,63483.0,95.8703,95.9195,95.6637,95.6637,63483.0
2024-03-06 12:00:00,97.25,97.37,97.2,97.32,45664.0,95.6637,95.7817,95.6145,95.7326,45664.0
2024-03-06 12:10:00,97.33,97.34,97.06,97.13,57584.0,95.7424,95.7522,95.4768,95.5457,57584.0
2024-03-06 12:20:00,97.13,97.21,97.1,97.15,44227.0,95.5457,95.6244,95.5161,95.5653,44227.0
2024-03-06 12:30:00,97.15,97.33,97.11,97.3,48072.0,95.5653,95.7424,95.526,95.7129,48072.0
2024-03-06 12:40:00,97.29,97.3,97.15,97.18,23068.0,95.703,95.7129,95.5653,95.5948,23068.0
2024-03-06 12:50:00,97.16,97.2,96.99,97.0,43601.0,95.5752,95.6145,95.4079,95.4178,43601.0
2024-03-06 13:00:00,97.0,97.0,96.73,96.73,55843.0,95.4178,95.4178,95.1522,95.1522,55843.0
2024-03-06 13:10:00,96.73,96.89,96.71,96.83,51740.0,95.1522,95.3096,95.1325,95.2506,51740.0
2024-03-06 13:20:00,96.84,96.97,96.84,96.95,45456.0,95.2604,95.3883,95.2604,95.3686,45456.0
2024-03-06 13:30:00,96.95,96.95,96.56,96.62,71745.0,95.3686,95.3686,94.985,95.044,71745.0
2024-03-06 13:40:00,96.62,96.68,96.34,96.4,64198.0,95.044,95.103,94.7685,94.8276,64198.0
2024-03-06 13:50:00,96.39,96.58,96.34,96.58,77619.0,94.8177,95.0046,94.7685,95.0046,77619.0
2024-03-06 14:00:00,96.57,96.57,96.43,96.47,82091.0,94.9948,94.9948,94.8571,94.8964,82091.0
2024-03-06 14:10:00,96.46,96.46,96.22,96.3,146708.0,94.8866,94.8866,94.6505,94.7292,146708.0
2024-03-06 14:20:00,96.29,96.57,96.29,96.51,51848.0,94.7194,94.9948,94.7194,94.9358,51848.0
2024-03-06 14:30:00,96.51,96.54,96.45,96.48,49665.0,94.9358,94.9653,94.8768,94.9063,49665.0
2024-03-06 14:40:00,96.48,96.54,96.39,96.48,64565.0,94.9063,94.9653,94.8177,94.9063,64565.0
2024-03-06 14:50:00,96.48,96.56,96.45,96.54,56208.0,94.9063,94.985,94.8768,94.9653,56208.0
2024-03-06 15:00:00,96.53,96.63,96.5,96.59,74546.0,94.9554,95.0538,94.9259,95.0145,74546.0
2024-03-06 15:10:00,96.58,96.59,96.48,96.51,122086.0,95.0046,95.0145,94.9063,94.9358,122086.0
2024-03-06 15:20:00,96.52,96.57,96.44,96.55,98908.0,94.9456,94.9948,94.8669,94.9751,98908.0
2024-03-06 15:30:00,96.55,96.56,96.43,96.48,122536.0,94.9751,94.985,94.8571,94.9063,122536.0
2024-03-06 15:40:00,96.49,96.56,96.41,96.5,216633.0,94.9161,94.985,94.8374,94.9259,216633.0
2024-03-06 15:50:00,96.5,96.59,96.36,96.4,708280.0,94.9259,95.0145,94.7882,94.8276,708280.0
2024-03-07 09:30:00,96.95,97.54,96.63,96.7,203678.0,95.3686,95.949,95.0538,95.1227,203678.0
2024-03-07 09:40:00,96.7,96.86,96.4,96.61,98393.0,95.1227,95.2801,94.8276,95.0341,98393.0
2024-03-07 09:50:00,96.57,96.9,96.5,96.65,200009.0,94.9948,95.3194,94.9259,95.0735,200009.0
2024-03-07 10:00:00,96.67,96.7,96.29,96.3,79059.0,95.0932,95.1227,94.7194,94.7292,79059.0
2024-03-07 10:10:00,96.33,96.38,96.11,96.22,58335.0,94.7587,94.8079,94.5423,94.6505,58335.0
2024-03-07 10:20:00,96.22,96.23,95.95,96.02,81431.0,94.6505,94.6603,94.3849,94.4538,81431.0
2024-03-07 10:30:00,96.03,96.13,95.93,95.99,87750.0,94.4636,94.562,94.3652,94.4243,87750.0
2024-03-07 10:40:00,95.98,96.26,95.98,96.19,93229.0,94.4144,94.6899,94.4144,94.621,93229.0
2024-03-07 10:50:00,96.19,96.2,95.89,95.99,62694.0,94.621,94.6308,94.3259,94.4243,62694.0
2024-03-07 11:00:00,96.0,96.0,95.8,95.98,107482.0,94.4341,94.4341,94.2374,94.4144,107482.0
2024-03-07 11:10:00,96.0,96.07,95.86,95.9,61045.0,94.4341,94.5029,94.2964,94.3357,61045.0
2024-03-07 11:20:00,95.9,95.95,95.8,95.93,79414.0,94.3357,94.3849,94.2374,94.3652,79414.0
2024-03-07 11:30:00,95.92,96.09,95.88,95.96,80685.0,94.3554,94.5226,94.316,94.3947,80685.0
2024-03-07 11:40:00,95.96,96.0,95.84,95.9,54745.0,94.3947,94.4341,94.2767,94.3357,54745.0
2024-03-07 11:50:00,95.89,96.0,95.86,95.94,78334.0,94.3259,94.4341,94.2964,94.3751,78334.0
2024-03-07 12:00:00,95.95,95.96,95.89,95.95,45588.0,94.3849,94.3947,94.3259,94.3849,45588.0
2024-03-07 12:10:00,95.95,95.96,95.85,95.85,91271.0,94.3849,94.3947,94.2865,94.2865,91271.0
2024-03-07 12:20:00,95.84,95.91,95.82,95.84,34653.0,94.2767,94.3456,94.257,94.2767,34653.0
2024-03-07 12:30:00,95.84,95.91,95.8,95.87,88210.0,94.2767,94.3456,94.2374,94.3062,88210.0
2024-03-07 12:40:00,95.87,95.9,95.81,95.81,44651.0,94.3062,94.3357,94.2472,94.2472,44651.0
2024-03-07 12:50:00,95.81,95.85,95.72,95.8,53852.0,94.2472,94.2865,94.1587,94.2374,53852.0
2024-03-07 13:00:00,95.79,95.85,95.74,95.85,42452.0,94.2275,94.2865,94.1783,94.2865,42452.0
2024-03-07 13:10:00,95.85,95.91,95.77,95.81,101293.0,94.2865,94.3456,94.2078,94.2472,101293.0
2024-03-07 13:20:00,95.8,95.94,95.79,95.83,90429.0,94.2374,94.3751,94.2275,94.2669,90429.0
2024-03-07 13:30:00,95.83,95.86,95.7,95.73,74313.0,94.2669,94.2964,94.139,94.1685,74313.0
2024-03-07 13:40:00,95.74,95.76,95.62,95.72,75099.0,94.1783,94.198,94.0603,94.1587,75099.0
2024-03-07 13:50:00,95.73,95.97,95.72,95.92,107561.0,94.1685,94.4046,94.1587,94.3554,107561.0
2024-03-07 14:00:00,95.91,96.02,95.88,96.0,54223.0,94.3456,94.4538,94.316,94.4341,54223.0
2024-03-07 14:10:00,96.01,96.15,95.98,96.02,50504.0,94.4439,94.5816,94.4144,94.4538,50504.0
2024-03-07 14:20:00,96.01,96.05,95.92,96.02,97739.0,94.4439,94.4833,94.3554,94.4538,97739.0
2024-03-07 14:30:00,96.02,96.04,95.87,95.91,48063.0,94.4538,94.4734,94.3062,94.3456,48063.0
2024-03-07 14:40:00,95.91,95.93,95.83,95.88,41122.0,94.3456,94.3652,94.2669,94.316,41122.0
2024-03-07 14:50:00,95.87,95.89,95.74,95.75,59041.0,94.3062,94.3259,94.1783,94.1882,59041.0
2024-03-07 15:00:00,95.75,95.78,95.67,95.76,61522.0,94.1882,94.2177,94.1095,94.198,61522.0
2024-03-07 15:10:00,95.76,95.81,95.72,95.81,58383.0,94.198,94.2472,94.1587,94.2472,58383.0
2024-03-07 15:20:00,95.8,95.82,95.67,95.71,66495.0,94.2374,94.257,94.1095,94.1488,66495.0
2024-03-07 15:30:00,95.72,95.85,95.67,95.83,175112.0,94.1587,94.2865,94.1095,94.2669,175112.0
2024-03-07 15:40:00,95.84,95.93,95.77,95.83,314386.0,94.2767,94.3652,94.2078,94.2669,314386.0
2024-03-07 15:50:00,95.83,95.89,95.73,95.76,571692.0,94.2669,94.3259,94.1685,94.198,571692.0
2024-03-08 09:30:00,95.82,96.44,95.77,96.44,190703.0,94.257,94.8669,94.2078,94.8669,190703.0
2024-03-08 09:40:00,96.43,96.64,96.39,96.5,98075.0,94.8571,95.0637,94.8177,94.9259,98075.0
2024-03-08 09:50:00,96.51,96.54,96.24,96.37,61843.0,94.9358,94.9653,94.6702,94.7981,61843.0
2024-03-08 10:00:00,96.39,96.47,96.28,96.29,77969.0,94.8177,94.8964,94.7095,94.7194,77969.0
2024-03-08 10:10:00,96.3,96.43,96.11,96.11,69259.0,94.7292,94.8571,94.5423,94.5423,69259.0
2024-03-08 10:20:00,96.1,96.12,95.98,95.99,42931.0,94.5325,94.5521,94.4144,94.4243,42931.0
2024-03-08 10:30:00,96.0,96.04,95.91,96.03,40234.0,94.4341,94.4734,94.3456,94.4636,40234.0
2024-03-08 10:40:00,96.04,96.09,95.97,96.08,48723.0,94.4734,94.5226,94.4046,94.5128,48723.0
2024-03-08 10:50:00,96.08,96.26,95.99,96.23,101897.0,94.5128,94.6899,94.4243,94.6603,101897.0
2024-03-08 11:00:00,96.22,96.36,96.22,96.31,85362.0,94.6505,94.7882,94.6505,94.739,85362.0
2024-03-08 11:10:00,96.29,96.4,96.25,96.35,64695.0,94.7194,94.8276,94.68,94.7784,64695.0
2024-03-08 11:20:00,96.36,96.47,96.33,96.4,106955.0,94.7882,94.8964,94.7587,94.8276,106955.0
2024-03-08 11:30:00,96.4,96.6,96.39,96.53,106818.0,94.8276,95.0243,94.8177,94.9554,106818.0
2024-03-08 11:40:00,96.54,96.58,96.38,96.45,247120.0,94.9653,95.0046,94.8079,94.8768,247120.0
2024-03-08 11:50:00,96.45,96.54,96.14,96.17,62257.0,94.8768,94.9653,94.5718,94.6013,62257.0
2024-03-08 12:00:00,96.18,96.26,96.11,96.23,52904.0,94.6112,94.6899,94.5423,94.6603,52904.0
2024-03-08 12:10:00,96.22,96.37,96.16,96.37,56047.0,94.6505,94.7981,94.5915,94.7981,56047.0
2024-03-08 12:20:00,96.37,96.4,96.22,96.29,61463.0,94.7981,94.8276,94.6505,94.7194,61463.0
2024-03-08 12:30:00,96.29,96.38,96.27,96.36,34280.0,94.7194,94.8079,94.6997,94.7882,34280.0
2024-03-08 12:40:00,96.37,96.37,96.25,96.26,24897.0,94.7981,94.7981,94.68,94.6899,24897.0
2024-03-08 12:50:00,96.27,96.29,96.15,96.19,46879.0,94.6997,94.7194,94.5816,94.621,46879.0
2024-03-08 13:00:00,96.19,96.24,96.07,96.12,51683.0,94.621,94.6702,94.5029,94.5521,51683.0
2024-03-08 13:10:00,96.13,96.21,96.1,96.17,31898.0,94.562,94.6407,94.5325,94.6013,31898.0
2024-03-08 13:20:00,96.17,96.27,96.16,96.23,59556.0,94.6013,94.6997,94.5915,94.6603,59556.0
2024-03-08 13:30:00,96.22,96.23,96.11,96.2,84214.0,94.6505,94.6603,94.5423,94.6308,84214.0
2024-03-08 13:40:00,96.2,96.22,96.13,96.19,53095.0,94.6308,94.6505,94.562,94.621,53095.0
2024-03-08 13:50:00,96.19,96.32,96.15,96.31,53086.0,94.621,94.7489,94.5816,94.739,53086.0
2024-03-08 14:00:00,96.31,96.38,96.3,96.31,43847.0,94.739,94.8079,94.7292,94.739,43847.0
2024-03-08 14:10:00,96.3,96.4,96.25,96.39,45577.0,94.7292,94.8276,94.68,94.8177,45577.0
2024-03-08 14:20:00,96.39,96.57,96.38,96.56,57862.0,94.8177,94.9948,94.8079,94.985,57862.0
2024-03-08 14:30:00,96.56,96.6,96.46,96.47,73625.0,94.985,95.0243,94.8866,94.8964,73625.0
2024-03-08 14:40:00,96.48,96.5,96.43,96.46,62503.0,94.9063,94.9259,94.8571,94.8866,62503.0
2024-03-08 14:50:00,96.45,96.56,96.42,96.43,43904.0,94.8768,94.985,94.8472,94.8571,43904.0
2024-03-08 15:00:00,96.43,96.47,96.3,96.31,59259.0,94.8571,94.8964,94.7292,94.739,59259.0
2024-03-08 15:10:00,96.3,96.33,96.09,96.13,38858.0,94.7292,94.7587,94.5226,94.562,38858.0
2024-03-08 15:20:00,96.12,96.16,95.96,95.97,72947.0,94.5521,94.5915,94.3947,94.4046,72947.0
2024-03-08 15:30:00,95.96,96.02,95.92,95.92,59851.0,94.3947,94.4538,94.3554,94.3554,59851.0
2024-03-08 15:40:00,95.92,96.0,95.89,95.91,129306.0,94.3554,94.4341,94.3259,94.3456,129306.0
2024-03-08 15:50:00,95.91,96.0,95.9,95.91,373166.0,94.3456,94.4341,94.3357,94.3456,373166.0
2024-03-11 09:30:00,96.33,96.83,96.22,96.35,175027.0,94.7587,95.2506,94.6505,94.7784,175027.0
2024-03-11 09:40:00,96.33,96.62,96.28,96.59,100959.0,94.7587,95.044,94.7095,95.0145,100959.0
2024-03-11 09:50:00,96.56,96.62,96.43,96.55,60294.0,94.985,95.044,94.8571,94.9751,60294.0
2024-03-11 10:00:00,96.59,96.64,96.02,96.03,61122.0,95.0145,95.0637,94.4538,94.4636,61122.0
2024-03-11 10:10:00,96.06,96.08,95.73,95.82,47266.0,94.4931,94.5128,94.1685,94.257,47266.0
2024-03-11 10:20:00,95.81,95.83,95.73,95.78,39831.0,94.2472,94.2669,94.1685,94.2177,39831.0
2024-03-11 10:30:00,95.8,95.86,95.71,95.76,51753.0,94.2374,94.2964,94.1488,94.198,51753.0
2024-03-11 10:40:00,95.76,95.79,95.56,95.65,58996.0,94.198,94.2275,94.0013,94.0898,58996.0
2024-03-11 10:50:00,95.64,96.0,95.6,95.98,63071.0,94.08,94.4341,94.0406,94.4144,63071.0
2024-03-11 11:00:00,95.99,96.12,95.97,96.06,39208.0,94.4243,94.5521,94.4046,94.4931,39208.0
2024-03-11 11:10:00,96.06,96.07,95.97,95.98,23637.0,94.4931,94.5029,94.4046,94.4144,23637.0
2024-03-11 11:20:00,95.98,96.17,95.98,96.09,41299.0,94.4144,94.6013,94.4144,94.5226,41299.0
2024-03-11 11:30:00,96.08,96.09,95.96,96.07,30968.0,94.5128,94.5226,94.3947,94.5029,30968.0
2024-03-11 11:40:00,96.07,96.2,96.07,96.11,36942.0,94.5029,94.6308,94.5029,94.5423,36942.0
2024-03-11 11:50:00,96.11,96.2,96.04,96.2,38935.0,94.5423,94.6308,94.4734,94.6308,38935.0
2024-03-11 12:00:00,96.18,96.22,96.09,96.18,30746.0,94.6112,94.6505,94.5226,94.6112,30746.0
2024-03-11 12:10:00,96.18,96.26,96.14,96.22,25839.0,94.6112,94.6899,94.5718,94.6505,25839.0
2024-03-11 12:20:00,96.22,96.23,96.08,96.17,34209.0,94.6505,94.6603,94.5128,94.6013,34209.0
2024-03-11 12:30:00,96.17,96.2,96.11,96.15,33573.0,94.6013,94.6308,94.5423,94.5816,33573.0
2024-03-11 12:40:00,96.15,96.27,96.15,96.23,35229.0,94.5816,94.6997,94.5816,94.6603,35229.0
2024-03-11 12:50:00,96.23,96.29,96.12,96.14,43856.0,94.6603,94.7194,94.5521,94.5718,43856.0
2024-03-11 13:00:00,96.14,96.19,96.11,96.19,39681.0,94.5718,94.621,94.5423,94.621,39681.0
2024-03-11 13:10:00,96.19,96.26,96.14,96.25,30787.0,94.621,94.6899,94.5718,94.68,30787.0
2024-03-11 13:20:00,96.25,96.3,96.21,96.28,51224.0,94.68,94.7292,94.6407,94.7095,51224.0
2024-03-11 13:30:00,96.28,96.37,96.28,96.34,36814.0,94.7095,94.7981,94.7095,94.7685,36814.0
2024-03-11 13:40:00,96.35,96.42,96.32,96.42,67857.0,94.7784,94.8472,94.7489,94.8472,67857.0
2024-03-11 13:50:00,96.43,96.49,96.38,96.48,47389.0,94.8571,94.9161,94.8079,94.9063,47389.0
2024-03-11 14:00:00,96.48,96.57,96.48,96.54,48335.0,94.9063,94.9948,94.9063,94.9653,48335.0
2024-03-11 14:10:00,96.53,96.53,96.4,96.42,43093.0,94.9554,94.9554,94.8276,94.8472,43093.0
2024-03-11 14:20:00,96.43,96.55,96.42,96.54,42736.0,94.8571,94.9751,94.8472,94.9653,42736.0
2024-03-11 14:30:00,96.55,96.59,96.49,96.56,54611.0,94.9751,95.0145,94.9161,94.985,54611.0
2024-03-11 14:40:00,96.56,96.64,96.55,96.58,39396.0,94.985,95.0637,94.9751,95.0046,39396.0
2024-03-11 14:50:00,96.59,96.59,96.49,96.51,41468.0,95.0145,95.0145,94.9161,94.9358,41468.0
2024-03-11 15:00:00,96.51,96.64,96.5,96.64,42077.0,94.9358,95.0637,94.9259,95.0637,42077.0
2024-03-11 15:10:00,96.64,96.64,96.53,96.55,64176.0,95.0637,95.0637,94.9554,94.9751,64176.0
2024-03-11 15:20:00,96.55,96.6,96.46,96.52,50199.0,94.9751,95.0243,94.8866,94.9456,50199.0
2024-03-11 15:30:00,96.51,96.56,96.39,96.45,84649.0,94.9358,94.985,94.8177,94.8768,84649.0
2024-03-11 15:40:00,96.46,96.51,96.34,96.34,165529.0,94.8866,94.9358,94.7685,94.7685,165529.0
2024-03-11 15:50:00,96.35,96.48,96.28,96.45,424381.0,94.7784,94.9063,94.7095,94.8768,424381.0
2024-03-12 09:30:00,96.47,96.74,96.26,96.39,84596.0,94.8964,95.162,94.6899,94.8177,84596.0
2024-03-12 09:40:00,96.45,96.62,96.44,96.61,33180.0,94.8768,95.044,94.8669,95.0341,33180.0
2024-03-12 09:50:00,96.62,96.76,96.57,96.74,45463.0,95.044,95.1817,94.9948,95.162,45463.0
2024-03-12 10:00:00,96.74,96.86,96.68,96.86,66228.0,95.162,95.2801,95.103,95.2801,66228.0
2024-03-12 10:10:00,96.85,96.96,96.8,96.93,49078.0,95.2702,95.3784,95.221,95.3489,49078.0
2024-03-12 10:20:00,96.95,97.1,96.94,97.06,80360.0,95.3686,95.5161,95.3588,95.4768,80360.0
2024-03-12 10:30:00,97.07,97.07,96.96,96.97,48177.0,95.4866,95.4866,95.3784,95.3883,48177.0
2024-03-12 10:40:00,96.98,96.99,96.87,96.94,89872.0,95.3981,95.4079,95.2899,95.3588,89872.0
2024-03-12 10:50:00,96.93,96.99,96.78,96.86,86455.0,95.3489,95.4079,95.2014,95.2801,86455.0
2024-03-12 11:00:00,96.86,96.87,96.71,96.85,80697.0,95.2801,95.2899,95.1325,95.2702,80697.0
2024-03-12 11:10:00,96.87,96.96,96.82,96.91,83003.0,95.2899,95.3784,95.2407,95.3292,83003.0
2024-03-12 11:20:00,96.91,96.96,96.83,96.83,58252.0,95.3292,95.3784,95.2506,95.2506,58252.0
2024-03-12 11:30:00,96.83,96.99,96.81,96.98,35438.0,95.2506,95.4079,95.2309,95.3981,35438.0
2024-03-12 11:40:00,96.97,96.98,96.86,96.87,41551.0,95.3883,95.3981,95.2801,95.2899,41551.0
2024-03-12 11:50:00,96.86,97.01,96.86,96.92,45102.0,95.2801,95.4276,95.2801,95.3391,45102.0
2024-03-12 12:00:00,96.91,96.98,96.87,96.91,23985.0,95.3292,95.3981,95.2899,95.3292,23985.0
2024-03-12 12:10:00,96.91,96.96,96.91,96.93,23384.0,95.3292,95.3784,95.3292,95.3489,23384.0
2024-03-12 12:20:00,96.93,97.0,96.88,96.96,50774.0,95.3489,95.4178,95.2997,95.3784,50774.0
2024-03-12 12:30:00,96.97,96.98,96.89,96.98,31190.0,95.3883,95.3981,95.3096,95.3981,31190.0
2024-03-12 12:40:00,96.98,96.99,96.82,96.91,32995.0,95.3981,95.4079,95.2407,95.3292,32995.0
2024-03-12 12:50:00,96.92,96.96,96.87,96.95,55175.0,95.3391,95.3784,95.2899,95.3686,55175.0
2024-03-12 13:00:00,96.95,96.97,96.86,96.86,31261.0,95.3686,95.3883,95.2801,95.2801,31261.0
2024-03-12 13:10:00,96.85,96.97,96.85,96.95,38874.0,95.2702,95.3883,95.2702,95.3686,38874.0
2024-03-12 13:20:00,96.96,97.0,96.94,96.97,45164.0,95.3784,95.4178,95.3588,95.3883,45164.0
2024-03-12 13:30:00,96.97,97.0,96.96,96.98,27294.0,95.3883,95.4178,95.3784,95.3981,27294.0
2024-03-12 13:40:00,96.98,97.14,96.96,97.13,27944.0,95.3981,95.5555,95.3784,95.5457,27944.0
2024-03-12 13:50:00,97.14,97.19,97.1,97.19,93984.0,95.5555,95.6047,95.5161,95.6047,93984.0
2024-03-12 14:00:00,97.19,97.25,97.19,97.22,23372.0,95.6047,95.6637,95.6047,95.6342,23372.0
2024-03-12 14:10:00,97.23,97.26,97.13,97.14,29802.0,95.644,95.6735,95.5457,95.5555,29802.0
2024-03-12 14:20:00,97.15,97.26,97.14,97.26,28009.0,95.5653,95.6735,95.5555,95.6735,28009.0
2024-03-12 14:30:00,97.26,97.31,97.25,97.29,39389.0,95.6735,95.7227,95.6637,95.703,39389.0
2024-03-12 14:40:00,97.3,97.32,97.14,97.32,45012.0,95.7129,95.7326,95.5555,95.7326,45012.0
2024-03-12 14:50:00,97.33,97.45,97.32,97.42,47130.0,95.7424,95.8604,95.7326,95.8309,47130.0
2024-03-12 15:00:00,97.42,97.44,97.28,97.3,43645.0,95.8309,95.8506,95.6932,95.7129,43645.0
2024-03-12 15:10:00,97.3,97.34,97.26,97.28,48747.0,95.7129,95.7522,95.6735,95.6932,48747.0
2024-03-12 15:20:00,97.27,97.39,97.26,97.36,49036.0,95.6834,95.8014,95.6735,95.7719,49036.0
2024-03-12 15:30:00,97.35,97.36,97.23,97.26,95813.0,95.7621,95.7719,95.644,95.6735,95813.0
2024-03-12 15:40:00,97.26,97.29,97.14,97.2,121151.0,95.6735,95.703,95.5555,95.6145,121151.0
2024-03-12 15:50:00,97.2,97.33,97.14,97.22,398306.0,95.6145,95.7424,95.5555,95.6342,398306.0
2024-03-13 09:30:00,97.33,97.54,97.16,97.51,102217.0,95.7424,95.949,95.5752,95.9195,102217.0
2024-03-13 09:40:00,97.49,97.5,97.35,97.4,28700.0,95.8998,95.9096,95.7621,95.8113,28700.0
2024-03-13 09:50:00,97.4,97.43,97.26,97.43,34121.0,95.8113,95.8408,95.6735,95.8408,34121.0
2024-03-13 10:00:00,97.46,97.69,97.45,97.66,49721.0,95.8703,96.0965,95.8604,96.067,49721.0
2024-03-13 10:10:00,97.66,97.76,97.65,97.67,37845.0,96.067,96.1654,96.0572,96.0769,37845.0
2024-03-13 10:20:00,97.67,97.8,97.63,97.75,32879.0,96.0769,96.2047,96.0375,96.1555,32879.0
2024-03-13 10:30:00,97.74,97.82,97.68,97.71,48761.0,96.1457,96.2244,96.0867,96.1162,48761.0
2024-03-13 10:40:00,97.7,97.7,97.53,97.6,26830.0,96.1064,96.1064,95.9391,96.008,26830.0
2024-03-13 10:50:00,97.58,97.58,97.49,97.58,63925.0,95.9883,95.9883,95.8998,95.9883,63925.0
2024-03-13 11:00:00,97.58,97.68,97.56,97.66,55946.0,95.9883,96.0867,95.9686,96.067,55946.0
2024-03-13 11:10:00,97.66,97.79,97.65,97.72,31700.0,96.067,96.1949,96.0572,96.126,31700.0
2024-03-13 11:20:00,97.72,97.87,97.71,97.84,33350.0,96.126,96.2736,96.1162,96.2441,33350.0
2024-03-13 11:30:00,97.84,97.98,97.8,97.96,56268.0,96.2441,96.3818,96.2047,96.3621,56268.0
2024-03-13 11:40:00,97.95,97.99,97.82,97.84,48043.0,96.3523,96.3916,96.2244,96.2441,48043.0
2024-03-13 11:50:00,97.83,97.84,97.73,97.78,18119.0,96.2342,96.2441,96.1359,96.1851,18119.0
2024-03-13 12:00:00,97.78,97.81,97.75,97.8,16143.0,96.1851,96.2146,96.1555,96.2047,16143.0
2024-03-13 12:10:00,97.79,97.9,97.79,97.89,28461.0,96.1949,96.3031,96.1949,96.2933,28461.0
2024-03-13 12:20:00,97.89,97.99,97.87,97.87,60956.0,96.2933,96.3916,96.2736,96.2736,60956.0
2024-03-13 12:30:00,97.87,97.89,97.8,97.84,22709.0,96.2736,96.2933,96.2047,96.2441,22709.0
2024-03-13 12:40:00,97.84,97.84,97.74,97.81,27552.0,96.2441,96.2441,96.1457,96.2146,27552.0
2024-03-13 12:50:00,97.81,97.92,97.81,97.91,15724.0,96.2146,96.3228,96.2146,96.3129,15724.0
2024-03-13 13:00:00,97.89,97.9,97.8,97.82,29444.0,96.2933,96.3031,96.2047,96.2244,29444.0
2024-03-13 13:10:00,97.83,97.88,97.81,97.82,14657.0,96.2342,96.2834,96.2146,96.2244,14657.0
2024-03-13 13:20:00,97.82,98.0,97.81,97.97,51329.0,96.2244,96.4015,96.2146,96.372,51329.0
2024-03-13 13:30:00,97.97,98.0,97.87,97.92,29329.0,96.372,96.4015,96.2736,96.3228,29329.0
2024-03-13 13:40:00,97.91,97.97,97.89,97.92,29546.0,96.3129,96.372,96.2933,96.3228,29546.0
2024-03-13 13:50:00,97.93,98.09,97.93,98.01,125306.0,96.3326,96.49,96.3326,96.4113,125306.0
2024-03-13 14:00:00,98.01,98.03,97.99,98.01,25242.0,96.4113,96.431,96.3916,96.4113,25242.0
2024-03-13 14:10:00,98.02,98.04,97.97,98.0,39860.0,96.4211,96.4408,96.372,96.4015,39860.0
2024-03-13 14:20:00,98.0,98.02,97.84,97.87,39083.0,96.4015,96.4211,96.2441,96.2736,39083.0
2024-03-13 14:30:00,97.87,97.93,97.83,97.84,27535.0,96.2736,96.3326,96.2342,96.2441,27535.0
2024-03-13 14:40:00,97.84,97.9,97.77,97.85,40257.0,96.2441,96.3031,96.1752,96.2539,40257.0
2024-03-13 14:50:00,97.85,97.86,97.72,97.75,40325.0,96.2539,96.2638,96.126,96.1555,40325.0
2024-03-13 15:00:00,97.75,97.8,97.71,97.71,44080.0,96.1555,96.2047,96.1162,96.1162,44080.0
2024-03-13 15:10:00,97.7,97.8,97.66,97.72,89525.0,96.1064,96.2047,96.067,96.126,89525.0
2024-03-13 15:20:00,97.73,97.85,97.47,97.5,82084.0,96.1359,96.2539,95.8801,95.9096,82084.0
2024-03-13 15:30:00,97.5,97.67,97.49,97.64,61637.0,95.9096,96.0769,95.8998,96.0473,61637.0
2024-03-13 15:40:00,97.64,97.73,97.59,97.71,119518.0,96.0473,96.1359,95.9982,96.1162,119518.0
2024-03-13 15:50:00,97.71,98.1,97.7,98.07,445795.0,96.1162,96.4998,96.1064,96.4703,445795.0
2024-03-14 09:30:00,98.5,98.5,97.94,98.23,152114.0,96.8933,96.8933,96.3424,96.6277,152114.0
2024-03-14 09:40:00,98.23,98.3,97.87,98.08,40058.0,96.6277,96.6966,96.2736,96.4802,40058.0
2024-03-14 09:50:00,98.08,98.22,97.99,98.05,35614.0,96.4802,96.6179,96.3916,96.4507,35614.0
2024-03-14 10:00:00,98.02,98.02,97.74,97.76,48466.0,96.4211,96.4211,96.1457,96.1654,48466.0
2024-03-14 10:10:00,97.76,97.9,97.69,97.86,25911.0,96.1654,96.3031,96.0965,96.2638,25911.0
2024-03-14 10:20:00,97.86,97.86,97.68,97.7,24146.0,96.2638,96.2638,96.0867,96.1064,24146.0
2024-03-14 10:30:00,97.7,97.94,97.7,97.84,30895.0,96.1064,96.3424,96.1064,96.2441,30895.0
2024-03-14 10:40:00,97.84,98.03,97.84,97.99,35984.0,96.2441,96.431,96.2441,96.3916,35984.0
2024-03-14 10:50:00,97.99,98.03,97.88,97.9,67019.0,96.3916,96.431,96.2834,96.3031,67019.0
2024-03-14 11:00:00,97.92,98.02,97.89,98.0,87140.0,96.3228,96.4211,96.2933,96.4015,87140.0
2024-03-14 11:10:00,98.0,98.01,97.89,97.97,56311.0,96.4015,96.4113,96.2933,96.372,56311.0
2024-03-14 11:20:00,97.97,97.97,97.9,97.96,31658.0,96.372,96.372,96.3031,96.3621,31658.0
2024-03-14 11:30:00,97.98,98.13,97.94,98.12,44559.0,96.3818,96.5293,96.3424,96.5195,44559.0
2024-03-14 11:40:00,98.12,98.2,98.08,98.12,38999.0,96.5195,96.5982,96.4802,96.5195,38999.0
2024-03-14 11:50:00,98.12,98.2,98.11,98.2,24024.0,96.5195,96.5982,96.5097,96.5982,24024.0
2024-03-14 12:00:00,98.22,98.35,98.19,98.35,40674.0,96.6179,96.7458,96.5884,96.7458,40674.0
2024-03-14 12:10:00,98.35,98.44,98.33,98.35,56088.0,96.7458,96.8343,96.7261,96.7458,56088.0
2024-03-14 12:20:00,98.35,98.47,98.27,98.46,46530.0,96.7458,96.8638,96.6671,96.854,46530.0
2024-03-14 12:30:00,98.47,98.49,98.22,98.26,47632.0,96.8638,96.8835,96.6179,96.6572,47632.0
2024-03-14 12:40:00,98.24,98.24,98.16,98.18,30028.0,96.6376,96.6376,96.5589,96.5785,30028.0
2024-03-14 12:50:00,98.16,98.23,98.09,98.11,42475.0,96.5589,96.6277,96.49,96.5097,42475.0
2024-03-14 13:00:00,98.11,98.16,98.09,98.16,32718.0,96.5097,96.5589,96.49,96.5589,32718.0
2024-03-14 13:10:00,98.15,98.16,98.09,98.13,40024.0,96.549,96.5589,96.49,96.5293,40024.0
2024-03-14 13:20:00,98.12,98.38,98.11,98.3,148213.0,96.5195,96.7753,96.5097,96.6966,148213.0
2024-03-14 13:30:00,98.3,98.35,98.19,98.32,45564.0,96.6966,96.7458,96.5884,96.7162,45564.0
2024-03-14 13:40:00,98.32,98.32,98.19,98.22,40920.0,96.7162,96.7162,96.5884,96.6179,40920.0
2024-03-14 13:50:00,98.21,98.38,98.19,98.38,41980.0,96.608,96.7753,96.5884,96.7753,41980.0
2024-03-14 14:00:00,98.38,98.42,98.3,98.41,46552.0,96.7753,96.8146,96.6966,96.8048,46552.0
2024-03-14 14:10:00,98.42,98.43,98.35,98.42,67894.0,96.8146,96.8245,96.7458,96.8146,67894.0
2024-03-14 14:20:00,98.42,98.44,98.41,98.42,83590.0,96.8146,96.8343,96.8048,96.8146,83590.0
2024-03-14 14:30:00,98.42,98.49,98.3,98.42,123145.0,96.8146,96.8835,96.6966,96.8146,123145.0
2024-03-14 14:40:00,98.44,98.59,98.43,98.57,89285.0,96.8343,96.9818,96.8245,96.9622,89285.0
2024-03-14 14:50:00,98.58,98.59,98.5,98.54,48090.0,96.972,96.9818,96.8933,96.9327,48090.0
2024-03-14 15:00:00,98.53,98.62,98.41,98.44,147380.0,96.9228,97.0114,96.8048,96.8343,147380.0
2024-03-14 15:10:00,98.44,98.51,98.4,98.49,73882.0,96.8343,96.9031,96.7949,96.8835,73882.0
2024-03-14 15:20:00,98.48,98.5,98.39,98.4,80921.0,96.8736,96.8933,96.7851,96.7949,80921.0
2024-03-14 15:30:00,98.4,98.4,98.22,98.35,170424.0,96.7949,96.7949,96.6179,96.7458,170424.0
2024-03-14 15:40:00,98.35,98.55,98.34,98.52,204581.0,96.7458,96.9425,96.7359,96.913,204581.0
2024-03-14 15:50:00,98.54,98.65,98.48,98.64,359265.0,96.9327,97.0409,96.8736,97.031,359265.0
2024-03-15 09:30:00,98.32,98.63,98.08,98.16,837541.0,96.7162,97.0212,96.4802,96.5589,837541.0
2024-03-15 09:40:00,98.12,98.38,97.96,97.96,65461.0,96.5195,96.7753,96.3621,96.3621,65461.0
2024-03-15 09:50:00,97.99,98.14,97.82,97.91,37828.0,96.3916,96.5392,96.2244,96.3129,37828.0
2024-03-15 10:00:00,97.88,97.96,97.75,97.87,71180.0,96.2834,96.3621,96.1555,96.2736,71180.0
2024-03-15 10:10:00,97.86,97.95,97.81,97.89,45225.0,96.2638,96.3523,96.2146,96.2933,45225.0
2024-03-15 10:20:00,97.89,98.02,97.8,97.81,57761.0,96.2933,96.4211,96.2047,96.2146,57761.0
2024-03-15 10:30:00,97.81,97.87,97.74,97.87,49955.0,96.2146,96.2736,96.1457,96.2736,49955.0
2024-03-15 10:40:00,97.88,97.94,97.75,97.81,48643.0,96.2834,96.3424,96.1555,96.2146,48643.0
2024-03-15 10:50:00,97.84,97.94,97.79,97.8,52340.0,96.2441,96.3424,96.1949,96.2047,52340.0
2024-03-15 11:00:00,97.79,97.83,97.72,97.77,48038.0,96.1949,96.2342,96.126,96.1752,48038.0
2024-03-15 11:10:00,97.76,97.8,97.68,97.68,36168.0,96.1654,96.2047,96.0867,96.0867,36168.0
2024-03-15 11:20:00,97.68,97.68,97.59,97.65,38912.0,96.0867,96.0867,95.9982,96.0572,38912.0
2024-03-15 11:30:00,97.66,97.83,97.65,97.74,114155.0,96.067,96.2342,96.0572,96.1457,114155.0
2024-03-15 11:40:00,97.73,97.76,97.66,97.66,33622.0,96.1359,96.1654,96.067,96.067,33622.0
2024-03-15 11:50:00,97.67,97.7,97.62,97.69,34588.0,96.0769,96.1064,96.0277,96.0965,34588.0
2024-03-15 12:00:00,97.68,97.68,97.59,97.64,28761.0,96.0867,96.0867,95.9982,96.0473,28761.0
2024-03-15 12:10:00,97.62,97.65,97.56,97.57,36498.0,96.0277,96.0572,95.9686,95.9785,36498.0
2024-03-15 12:20:00,97.58,97.61,97.47,97.51,34370.0,95.9883,96.0178,95.8801,95.9195,34370.0
2024-03-15 12:30:00,97.51,97.54,97.43,97.46,37469.0,95.9195,95.949,95.8408,95.8703,37469.0
2024-03-15 12:40:00,97.47,97.49,97.41,97.43,31098.0,95.8801,95.8998,95.8211,95.8408,31098.0
2024-03-15 12:50:00,97.45,97.47,97.37,97.44,66252.0,95.8604,95.8801,95.7817,95.8506,66252.0
2024-03-15 13:00:00,97.44,97.47,97.32,97.46,54048.0,95.8506,95.8801,95.7326,95.8703,54048.0
2024-03-15 13:10:00,97.45,97.58,97.45,97.5,40578.0,95.8604,95.9883,95.8604,95.9096,40578.0
2024-03-15 13:20:00,97.5,97.59,97.49,97.54,30156.0,95.9096,95.9982,95.8998,95.949,30156.0
2024-03-15 13:30:00,97.55,97.6,97.43,97.48,32866.0,95.9588,96.008,95.8408,95.89,32866.0
2024-03-15 13:40:00,97.48,97.5,97.35,97.38,28503.0,95.89,95.9096,95.7621,95.7916,28503.0
2024-03-15 13:50:00,97.38,97.43,97.37,97.43,39548.0,95.7916,95.8408,95.7817,95.8408,39548.0
2024-03-15 14:00:00,97.43,97.45,97.31,97.36,36159.0,95.8408,95.8604,95.7227,95.7719,36159.0
2024-03-15 14:10:00,97.36,97.4,97.3,97.37,41929.0,95.7719,95.8113,95.7129,95.7817,41929.0
2024-03-15 14:20:00,97.37,97.45,97.27,97.36,52838.0,95.7817,95.8604,95.6834,95.7719,52838.0
2024-03-15 14:30:00,97.36,97.5,97.32,97.44,63809.0,95.7719,95.9096,95.7326,95.8506,63809.0
2024-03-15 14:40:00,97.44,97.48,97.32,97.32,38135.0,95.8506,95.89,95.7326,95.7326,38135.0
2024-03-15 14:50:00,97.32,97.43,97.32,97.37,51466.0,95.7326,95.8408,95.7326,95.7817,51466.0
2024-03-15 15:00:00,97.36,97.4,97.28,97.31,96491.0,95.7719,95.8113,95.6932,95.7227,96491.0
2024-03-15 15:10:00,97.31,97.44,97.3,97.4,52156.0,95.7227,95.8506,95.7129,95.8113,52156.0
2024-03-15 15:20:00,97.39,97.41,97.31,97.31,55617.0,95.8014,95.8211,95.7227,95.7227,55617.0
2024-03-15 15:30:00,97.32,97.41,97.27,97.34,68709.0,95.7326,95.8211,95.6834,95.7522,68709.0
2024-03-15 15:40:00,97.34,97.51,97.21,97.46,118100.0,95.7522,95.9195,95.6244,95.8703,118100.0
2024-03-15 15:50:00,97.45,97.57,97.41,97.55,421265.0,95.8604,95.9785,95.8211,95.9588,421265.0
2024-03-18 09:30:00,97.55,97.55,96.81,96.95,124676.0,95.9588,95.9588,95.2309,95.3686,124676.0
2024-03-18 09:40:00,96.97,97.2,96.77,96.85,55238.0,95.3883,95.6145,95.1915,95.2702,55238.0
2024-03-18 09:50:00,96.85,97.18,96.77,97.18,45688.0,95.2702,95.5948,95.1915,95.5948,45688.0
2024-03-18 10:00:00,97.17,97.26,97.07,97.15,45085.0,95.585,95.6735,95.4866,95.5653,45085.0
2024-03-18 10:10:00,97.13,97.21,96.98,97.06,44920.0,95.5457,95.6244,95.3981,95.4768,44920.0
2024-03-18 10:20:00,97.06,97.2,96.98,96.99,46275.0,95.4768,95.6145,95.3981,95.4079,46275.0
2024-03-18 10:30:00,96.99,97.09,96.95,97.07,40516.0,95.4079,95.5063,95.3686,95.4866,40516.0
2024-03-18 10:40:00,97.06,97.06,96.95,97.03,36183.0,95.4768,95.4768,95.3686,95.4473,36183.0
2024-03-18 10:50:00,97.02,97.09,96.99,97.06,35264.0,95.4375,95.5063,95.4079,95.4768,35264.0
2024-03-18 11:00:00,97.07,97.1,96.95,96.96,76765.0,95.4866,95.5161,95.3686,95.3784,76765.0
2024-03-18 11:10:00,96.95,97.03,96.92,96.98,30934.0,95.3686,95.4473,95.3391,95.3981,30934.0
2024-03-18 11:20:00,96.99,97.07,96.94,96.96,50507.0,95.4079,95.4866,95.3588,95.3784,50507.0
2024-03-18 11:30:00,96.97,97.06,96.93,96.95,47802.0,95.3883,95.4768,95.3489,95.3686,47802.0
2024-03-18 11:40:00,96.94,97.0,96.89,96.9,30167.0,95.3588,95.4178,95.3096,95.3194,30167.0
2024-03-18 11:50:00,96.9,96.96,96.88,96.93,34809.0,95.3194,95.3784,95.2997,95.3489,34809.0
2024-03-18 12:00:00,96.93,97.02,96.92,96.98,53666.0,95.3489,95.4375,95.3391,95.3981,53666.0
2024-03-18 12:10:00,96.99,97.03,96.96,97.01,31503.0,95.4079,95.4473,95.3784,95.4276,31503.0
2024-03-18 12:20:00,97.01,97.1,97.0,97.04,37537.0,95.4276,95.5161,95.4178,95.4571,37537.0
2024-03-18 12:30:00,97.04,97.08,97.02,97.05,44650.0,95.4571,95.4965,95.4375,95.467,44650.0
2024-03-18 12:40:00,97.05,97.08,97.02,97.04,44478.0,95.467,95.4965,95.4375,95.4571,44478.0
2024-03-18 12:50:00,97.04,97.07,97.01,97.04,34129.0,95.4571,95.4866,95.4276,95.4571,34129.0
2024-03-18 13:00:00,97.04,97.25,97.04,97.22,109483.0,95.4571,95.6637,95.4571,95.6342,109483.0
2024-03-18 13:10:00,97.18,97.33,97.13,97.14,82070.0,95.5948,95.7424,95.5457,95.5555,82070.0
2024-03-18 13:20:00,97.14,97.16,97.07,97.1,24187.0,95.5555,95.5752,95.4866,95.5161,24187.0
2024-03-18 13:30:00,97.12,97.12,96.99,97.03,37783.0,95.5358,95.5358,95.4079,95.4473,37783.0
2024-03-18 13:40:00,97.04,97.04,96.91,96.92,34944.0,95.4571,95.4571,95.3292,95.3391,34944.0
2024-03-18 13:50:00,96.92,96.93,96.81,96.89,51352.0,95.3391,95.3489,95.2309,95.3096,51352.0
2024-03-18 14:00:00,96.9,96.94,96.85,96.87,34335.0,95.3194,95.3588,95.2702,95.2899,34335.0
2024-03-18 14:10:00,96.87,96.89,96.78,96.79,47125.0,95.2899,95.3096,95.2014,95.2112,47125.0
2024-03-18 14:20:00,96.79,96.85,96.76,96.83,40770.0,95.2112,95.2702,95.1817,95.2506,40770.0
2024-03-18 14:30:00,96.84,96.89,96.82,96.86,46810.0,95.2604,95.3096,95.2407,95.2801,46810.0
2024-03-18 14:40:00,96.86,96.86,96.72,96.78,52743.0,95.2801,95.2801,95.1423,95.2014,52743.0
2024-03-18 14:50:00,96.77,96.85,96.75,96.82,46502.0,95.1915,95.2702,95.1719,95.2407,46502.0
2024-03-18 15:00:00,96.83,96.83,96.7,96.73,53857.0,95.2506,95.2506,95.1227,95.1522,53857.0
2024-03-18 15:10:00,96.73,96.87,96.72,96.8,67696.0,95.1522,95.2899,95.1423,95.221,67696.0
2024-03-18 15:20:00,96.8,96.91,96.74,96.76,64293.0,95.221,95.3292,95.162,95.1817,64293.0
2024-03-18 15:30:00,96.76,96.79,96.6,96.62,64123.0,95.1817,95.2112,95.0243,95.044,64123.0
2024-03-18 15:40:00,96.62,96.72,96.55,96.58,102520.0,95.044,95.1423,94.9751,95.0046,102520.0
2024-03-18 15:50:00,96.59,96.59,96.16,96.22,559397.0,95.0145,95.0145,94.5915,94.6505,559397.0
2024-03-19 09:30:00,96.45,96.73,96.27,96.41,106562.0,94.8768,95.1522,94.6997,94.8374,106562.0
2024-03-19 09:40:00,96.46,97.0,96.46,96.91,84118.0,94.8866,95.4178,94.8866,95.3292,84118.0
2024-03-19 09:50:00,96.87,97.05,96.86,96.95,47869.0,95.2899,95.467,95.2801,95.3686,47869.0
2024-03-19 10:00:00,96.95,97.17,96.94,97.17,85297.0,95.3686,95.585,95.3588,95.585,85297.0
2024-03-19 10:10:00,97.15,97.16,96.99,97.08,55798.0,95.5653,95.5752,95.4079,95.4965,55798.0
2024-03-19 10:20:00,97.08,97.31,97.07,97.29,51470.0,95.4965,95.7227,95.4866,95.703,51470.0
2024-03-19 10:30:00,97.28,97.38,97.2,97.38,72369.0,95.6932,95.7916,95.6145,95.7916,72369.0
2024-03-19 10:40:00,97.39,97.41,97.27,97.31,50847.0,95.8014,95.8211,95.6834,95.7227,50847.0
2024-03-19 10:50:00,97.31,97.53,97.3,97.46,75777.0,95.7227,95.9391,95.7129,95.8703,75777.0
2024-03-19 11:00:00,97.46,97.55,97.35,97.49,55633.0,95.8703,95.9588,95.7621,95.8998,55633.0
2024-03-19 11:10:00,97.48,97.58,97.34,97.34,91140.0,95.89,95.9883,95.7522,95.7522,91140.0
2024-03-19 11:20:00,97.35,97.41,97.28,97.39,43248.0,95.7621,95.8211,95.6932,95.8014,43248.0
2024-03-19 11:30:00,97.39,97.46,97.3,97.41,48224.0,95.8014,95.8703,95.7129,95.8211,48224.0
2024-03-19 11:40:00,97.41,97.57,97.41,97.52,47223.0,95.8211,95.9785,95.8211,95.9293,47223.0
2024-03-19 11:50:00,97.51,97.62,97.5,97.6,44531.0,95.9195,96.0277,95.9096,96.008,44531.0
2024-03-19 12:00:00,97.6,97.68,97.57,97.64,58594.0,96.008,96.0867,95.9785,96.0473,58594.0
2024-03-19 12:10:00,97.63,97.86,97.62,97.84,53396.0,96.0375,96.2638,96.0277,96.2441,53396.0
2024-03-19 12:20:00,97.83,97.98,97.82,97.92,78522.0,96.2342,96.3818,96.2244,96.3228,78522.0
2024-03-19 12:30:00,97.94,97.95,97.81,97.81,50785.0,96.3424,96.3523,96.2146,96.2146,50785.0
2024-03-19 12:40:00,97.81,97.85,97.72,97.72,27706.0,96.2146,96.2539,96.126,96.126,27706.0
2024-03-19 12:50:00,97.72,97.79,97.71,97.77,37278.0,96.126,96.1949,96.1162,96.1752,37278.0
2024-03-19 13:00:00,97.77,97.8,97.65,97.7,64030.0,96.1752,96.2047,96.0572,96.1064,64030.0
2024-03-19 13:10:00,97.71,97.83,97.71,97.73,37423.0,96.1162,96.2342,96.1162,96.1359,37423.0
2024-03-19 13:20:00,97.74,97.77,97.68,97.73,40077.0,96.1457,96.1752,96.0867,96.1359,40077.0
2024-03-19 13:30:00,97.73,97.78,97.71,97.75,36479.0,96.1359,96.1851,96.1162,96.1555,36479.0
2024-03-19 13:40:00,97.74,97.77,97.68,97.75,36950.0,96.1457,96.1752,96.0867,96.1555,36950.0
2024-03-19 13:50:00,97.74,97.77,97.68,97.76,32031.0,96.1457,96.1752,96.0867,96.1654,32031.0
2024-03-19 14:00:00,97.76,97.84,97.74,97.84,37794.0,96.1654,96.2441,96.1457,96.2441,37794.0
2024-03-19 14:10:00,97.84,97.92,97.81,97.9,66437.0,96.2441,96.3228,96.2146,96.3031,66437.0
2024-03-19 14:20:00,97.9,97.94,97.82,97.92,45253.0,96.3031,96.3424,96.2244,96.3228,45253.0
2024-03-19 14:30:00,97.93,97.94,97.87,97.92,48980.0,96.3326,96.3424,96.2736,96.3228,48980.0
2024-03-19 14:40:00,97.92,97.95,97.83,97.93,84903.0,96.3228,96.3523,96.2342,96.3326,84903.0
2024-03-19 14:50:00,97.92,97.94,97.87,97.89,46005.0,96.3228,96.3424,96.2736,96.2933,46005.0
2024-03-19 15:00:00,97.9,97.96,97.85,97.94,54900.0,96.3031,96.3621,96.2539,96.3424,54900.0
2024-03-19 15:10:00,97.95,97.99,97.84,97.98,87595.0,96.3523,96.3916,96.2441,96.3818,87595.0
2024-03-19 15:20:00,97.99,98.01,97.8,97.84,108616.0,96.3916,96.4113,96.2047,96.2441,108616.0
2024-03-19 15:30:00,97.84,97.99,97.79,97.97,162983.0,96.2441,96.3916,96.1949,96.372,162983.0
2024-03-19 15:40:00,97.98,98.21,97.97,98.19,149867.0,96.3818,96.608,96.372,96.5884,149867.0
2024-03-19 15:50:00,98.18,98.47,98.11,98.43,628317.0,96.5785,96.8638,96.5097,96.8245,628317.0
2024-03-20 09:30:00,98.48,98.6,97.73,97.81,131162.0,96.8736,96.9917,96.1359,96.2146,131162.0
2024-03-20 09:40:00,97.84,98.28,97.79,98.17,55560.0,96.2441,96.6769,96.1949,96.5687,55560.0
2024-03-20 09:50:00,98.14,98.33,98.14,98.3,37904.0,96.5392,96.7261,96.5392,96.6966,37904.0
2024-03-20 10:00:00,98.28,98.3,98.0,98.11,61233.0,96.6769,96.6966,96.4015,96.5097,61233.0
2024-03-20 10:10:00,98.11,98.21,97.98,97.98,43377.0,96.5097,96.608,96.3818,96.3818,43377.0
2024-03-20 10:20:00,97.97,97.97,97.79,97.95,63775.0,96.372,96.372,96.1949,96.3523,63775.0
2024-03-20 10:30:00,97.95,97.96,97.84,97.88,52840.0,96.3523,96.3621,96.2441,96.2834,52840.0
2024-03-20 10:40:00,97.87,97.88,97.73,97.88,38361.0,96.2736,96.2834,96.1359,96.2834,38361.0
2024-03-20 10:50:00,97.87,97.97,97.81,97.96,50699.0,96.2736,96.372,96.2146,96.3621,50699.0
2024-03-20 11:00:00,97.96,97.97,97.76,97.87,43266.0,96.3621,96.372,96.1654,96.2736,43266.0
2024-03-20 11:10:00,97.87,97.96,97.87,97.93,25836.0,96.2736,96.3621,96.2736,96.3326,25836.0
2024-03-20 11:20:00,97.94,98.0,97.9,97.97,52527.0,96.3424,96.4015,96.3031,96.372,52527.0
2024-03-20 11:30:00,97.97,97.97,97.87,97.94,55593.0,96.372,96.372,96.2736,96.3424,55593.0
2024-03-20 11:40:00,97.93,98.07,97.93,98.04,46354.0,96.3326,96.4703,96.3326,96.4408,46354.0
2024-03-20 11:50:00,98.04,98.1,98.03,98.06,70128.0,96.4408,96.4998,96.431,96.4605,70128.0
2024-03-20 12:00:00,98.06,98.15,98.05,98.12,30127.0,96.4605,96.549,96.4507,96.5195,30127.0
2024-03-20 12:10:00,98.11,98.17,98.1,98.13,27123.0,96.5097,96.5687,96.4998,96.5293,27123.0
2024-03-20 12:20:00,98.13,98.15,98.01,98.02,38678.0,96.5293,96.549,96.4113,96.4211,38678.0
2024-03-20 12:30:00,98.02,98.02,97.92,97.99,43004.0,96.4211,96.4211,96.3228,96.3916,43004.0
2024-03-20 12:40:00,97.99,98.05,97.97,98.04,23243.0,96.3916,96.4507,96.372,96.4408,23243.0
2024-03-20 12:50:00,98.04,98.1,98.02,98.09,47797.0,96.4408,96.4998,96.4211,96.49,47797.0
2024-03-20 13:00:00,98.1,98.1,97.95,97.97,26761.0,96.4998,96.4998,96.3523,96.372,26761.0
2024-03-20 13:10:00,97.98,98.07,97.96,98.04,36434.0,96.3818,96.4703,96.3621,96.4408,36434.0
2024-03-20 13:20:00,98.05,98.05,97.89,97.93,22566.0,96.4507,96.4507,96.2933,96.3326,22566.0
2024-03-20 13:30:00,97.92,97.92,97.84,97.84,17712.0,96.3228,96.3228,96.2441,96.2441,17712.0
2024-03-20 13:40:00,97.84,97.96,97.83,97.94,35190.0,96.2441,96.3621,96.2342,96.3424,35190.0
2024-03-20 13:50:00,97.93,98.1,97.93,98.06,52165.0,96.3326,96.4998,96.3326,96.4605,52165.0
2024-03-20 14:00:00,98.06,98.39,98.06,98.14,101725.0,96.4605,96.7851,96.4605,96.5392,101725.0
2024-03-20 14:10:00,98.17,98.32,97.96,98.18,72261.0,96.5687,96.7162,96.3621,96.5785,72261.0
2024-03-20 14:20:00,98.19,98.32,98.15,98.31,30266.0,96.5884,96.7162,96.549,96.7064,30266.0
2024-03-20 14:30:00,98.32,98.34,98.12,98.19,36863.0,96.7162,96.7359,96.5195,96.5884,36863.0
2024-03-20 14:40:00,98.2,98.4,98.14,98.38,57888.0,96.5982,96.7949,96.5392,96.7753,57888.0
2024-03-20 14:50:00,98.39,98.42,98.26,98.29,64164.0,96.7851,96.8146,96.6572,96.6867,64164.0
2024-03-20 15:00:00,98.31,98.39,98.29,98.34,49933.0,96.7064,96.7851,96.6867,96.7359,49933.0
2024-03-20 15:10:00,98.34,98.36,98.26,98.34,60838.0,96.7359,96.7556,96.6572,96.7359,60838.0
2024-03-20 15:20:00,98.35,98.35,98.17,98.31,45044.0,96.7458,96.7458,96.5687,96.7064,45044.0
2024-03-20 15:30:00,98.3,98.44,98.22,98.4,117671.0,96.6966,96.8343,96.6179,96.7949,117671.0
2024-03-20 15:40:00,98.41,98.45,98.25,98.3,147502.0,96.8048,96.8441,96.6474,96.6966,147502.0
2024-03-20 15:50:00,98.3,98.88,98.29,98.86,779251.0,96.6966,97.2671,96.6867,97.2474,779251.0
2024-03-21 09:30:00,98.8,98.89,98.54,98.64,155555.0,97.1884,97.277,96.9327,97.031,155555.0
2024-03-21 09:40:00,98.63,99.02,98.57,98.86,117475.0,97.0212,97.4048,96.9622,97.2474,117475.0
2024-03-21 09:50:00,98.85,99.13,98.82,99.08,65022.0,97.2376,97.513,97.2081,97.4639,65022.0
2024-03-21 10:00:00,99.07,99.09,98.95,99.04,99368.0,97.454,97.4737,97.336,97.4245,99368.0
2024-03-21 10:10:00,99.05,99.18,98.91,98.94,100684.0,97.4343,97.5622,97.2966,97.3261,100684.0
2024-03-21 10:20:00,98.92,99.23,98.9,99.19,61615.0,97.3065,97.6114,97.2868,97.5721,61615.0
2024-03-21 10:30:00,99.21,99.49,99.17,99.3,131920.0,97.5917,97.8672,97.5524,97.6803,131920.0
2024-03-21 10:40:00,99.29,99.43,99.23,99.29,73333.0,97.6704,97.8081,97.6114,97.6704,73333.0
2024-03-21 10:50:00,99.28,99.41,99.19,99.29,119743.0,97.6606,97.7885,97.5721,97.6704,119743.0
2024-03-21 11:00:00,99.26,99.33,99.14,99.22,50457.0,97.6409,97.7098,97.5229,97.6016,50457.0
2024-03-21 11:10:00,99.22,99.35,99.2,99.23,78791.0,97.6016,97.7294,97.5819,97.6114,78791.0
2024-03-21 11:20:00,99.23,99.25,99.2,99.24,42496.0,97.6114,97.6311,97.5819,97.6212,42496.0
2024-03-21 11:30:00,99.24,99.43,99.21,99.32,40009.0,97.6212,97.8081,97.5917,97.6999,40009.0
2024-03-21 11:40:00,99.34,99.36,99.21,99.25,42058.0,97.7196,97.7393,97.5917,97.6311,42058.0
2024-03-21 11:50:00,99.25,99.33,99.15,99.26,73390.0,97.6311,97.7098,97.5327,97.6409,73390.0
2024-03-21 12:00:00,99.27,99.28,99.14,99.18,45177.0,97.6508,97.6606,97.5229,97.5622,45177.0
2024-03-21 12:10:00,99.17,99.24,99.1,99.13,31216.0,97.5524,97.6212,97.4835,97.513,31216.0
2024-03-21 12:20:00,99.14,99.18,99.11,99.13,35936.0,97.5229,97.5622,97.4934,97.513,35936.0
2024-03-21 12:30:00,99.14,99.18,99.06,99.06,28479.0,97.5229,97.5622,97.4442,97.4442,28479.0
2024-03-21 12:40:00,99.07,99.14,99.07,99.13,38934.0,97.454,97.5229,97.454,97.513,38934.0
2024-03-21 12:50:00,99.13,99.21,99.12,99.19,33888.0,97.513,97.5917,97.5032,97.5721,33888.0
2024-03-21 13:00:00,99.19,99.2,99.09,99.11,25766.0,97.5721,97.5819,97.4737,97.4934,25766.0
2024-03-21 13:10:00,99.11,99.19,99.09,99.13,31995.0,97.4934,97.5721,97.4737,97.513,31995.0
2024-03-21 13:20:00,99.12,99.18,99.09,99.16,31740.0,97.5032,97.5622,97.4737,97.5425,31740.0
2024-03-21 13:30:00,99.15,99.35,99.08,99.33,32507.0,97.5327,97.7294,97.4639,97.7098,32507.0
2024-03-21 13:40:00,99.32,99.34,99.25,99.26,39498.0,97.6999,97.7196,97.6311,97.6409,39498.0
2024-03-21 13:50:00,99.26,99.31,99.23,99.24,35844.0,97.6409,97.6901,97.6114,97.6212,35844.0
2024-03-21 14:00:00,99.24,99.35,99.19,99.22,44408.0,97.6212,97.7294,97.5721,97.6016,44408.0
2024-03-21 14:10:00,99.22,99.4,99.18,99.39,36743.0,97.6016,97.7786,97.5622,97.7688,36743.0
2024-03-21 14:20:00,99.4,99.43,99.35,99.36,27547.0,97.7786,97.8081,97.7294,97.7393,27547.0
2024-03-21 14:30:00,99.36,99.36,99.23,99.32,40437.0,97.7393,97.7393,97.6114,97.6999,40437.0
2024-03-21 14:40:00,99.33,99.44,99.32,99.42,37352.0,97.7098,97.818,97.6999,97.7983,37352.0
2024-03-21 14:50:00,99.41,99.45,99.36,99.41,52974.0,97.7885,97.8278,97.7393,97.7885,52974.0
2024-03-21 15:00:00,99.42,99.6,99.39,99.52,156122.0,97.7983,97.9754,97.7688,97.8967,156122.0
2024-03-21 15:10:00,99.52,99.52,99.27,99.28,42502.0,97.8967,97.8967,97.6508,97.6606,42502.0
2024-03-21 15:20:00,99.28,99.29,99.13,99.2,55517.0,97.6606,97.6704,97.513,97.5819,55517.0
2024-03-21 15:30:00,99.19,99.26,99.11,99.12,63603.0,97.5721,97.6409,97.4934,97.5032,63603.0
2024-03-21 15:40:00,99.11,99.19,99.05,99.11,100139.0,97.4934,97.5721,97.4343,97.4934,100139.0
2024-03-21 15:50:00,99.09,99.28,99.08,99.13,415202.0,97.4737,97.6606,97.4639,97.513,415202.0
2024-03-22 09:30:00,98.83,99.2,98.48,99.19,158974.0,97.2179,97.5819,96.8736,97.5721,158974.0
2024-03-22 09:40:00,99.21,99.25,98.88,98.96,60094.0,97.5917,97.6311,97.2671,97.3458,60094.0
2024-03-22 09:50:00,98.98,98.98,98.65,98.72,47271.0,97.3655,97.3655,97.0409,97.1097,47271.0
2024-03-22 10:00:00,98.73,98.96,98.71,98.94,60609.0,97.1196,97.3458,97.0999,97.3261,60609.0
2024-03-22 10:10:00,98.93,98.95,98.77,98.79,42691.0,97.3163,97.336,97.1589,97.1786,42691.0
2024-03-22 10:20:00,98.8,98.84,98.72,98.83,92990.0,97.1884,97.2278,97.1097,97.2179,92990.0
2024-03-22 10:30:00,98.85,98.92,98.64,98.68,89445.0,97.2376,97.3065,97.031,97.0704,89445.0
2024-03-22 10:40:00,98.69,98.73,98.52,98.72,134408.0,97.0802,97.1196,96.913,97.1097,134408.0
2024-03-22 10:50:00,98.73,98.97,98.65,98.89,234145.0,97.1196,97.3556,97.0409,97.277,234145.0
2024-03-22 11:00:00,98.89,98.97,98.82,98.88,119771.0,97.277,97.3556,97.2081,97.2671,119771.0
2024-03-22 11:10:00,98.86,98.95,98.79,98.95,63199.0,97.2474,97.336,97.1786,97.336,63199.0
2024-03-22 11:20:00,98.94,99.16,98.94,99.06,33135.0,97.3261,97.5425,97.3261,97.4442,33135.0
2024-03-22 11:30:00,99.07,99.19,99.05,99.18,40893.0,97.454,97.5721,97.4343,97.5622,40893.0
2024-03-22 11:40:00,99.18,99.27,99.16,99.21,70993.0,97.5622,97.6508,97.5425,97.5917,70993.0
2024-03-22 11:50:00,99.21,99.32,99.16,99.31,48717.0,97.5917,97.6999,97.5425,97.6901,48717.0
2024-03-22 12:00:00,99.32,99.41,99.32,99.41,43326.0,97.6999,97.7885,97.6999,97.7885,43326.0
2024-03-22 12:10:00,99.41,99.41,99.17,99.31,141769.0,97.7885,97.7885,97.5524,97.6901,141769.0
2024-03-22 12:20:00,99.29,99.34,99.21,99.24,35116.0,97.6704,97.7196,97.5917,97.6212,35116.0
2024-03-22 12:30:00,99.23,99.23,99.12,99.18,87573.0,97.6114,97.6114,97.5032,97.5622,87573.0
2024-03-22 12:40:00,99.18,99.27,99.06,99.25,60941.0,97.5622,97.6508,97.4442,97.6311,60941.0
2024-03-22 12:50:00,99.26,99.32,99.17,99.21,50153.0,97.6409,97.6999,97.5524,97.5917,50153.0
2024-03-22 13:00:00,99.23,99.29,99.16,99.24,51359.0,97.6114,97.6704,97.5425,97.6212,51359.0
2024-03-22 13:10:00,99.24,99.27,99.14,99.23,36500.0,97.6212,97.6508,97.5229,97.6114,36500.0
2024-03-22 13:20:00,99.23,99.27,99.17,99.18,34765.0,97.6114,97.6508,97.5524,97.5622,34765.0
2024-03-22 13:30:00,99.18,99.26,99.13,99.24,34049.0,97.5622,97.6409,97.513,97.6212,34049.0
2024-03-22 13:40:00,99.24,99.34,99.24,99.32,43817.0,97.6212,97.7196,97.6212,97.6999,43817.0
2024-03-22 13:50:00,99.32,99.36,99.29,99.3,32352.0,97.6999,97.7393,97.6704,97.6803,32352.0
2024-03-22 14:00:00,99.3,99.36,99.27,99.36,30912.0,97.6803,97.7393,97.6508,97.7393,30912.0
2024-03-22 14:10:00,99.36,99.38,99.29,99.33,32179.0,97.7393,97.759,97.6704,97.7098,32179.0
2024-03-22 14:20:00,99.33,99.45,99.32,99.44,38296.0,97.7098,97.8278,97.6999,97.818,38296.0
2024-03-22 14:30:00,99.45,99.56,99.41,99.47,68261.0,97.8278,97.936,97.7885,97.8475,68261.0
2024-03-22 14:40:00,99.47,99.47,99.34,99.36,49014.0,97.8475,97.8475,97.7196,97.7393,49014.0
2024-03-22 14:50:00,99.36,99.43,99.36,99.38,44750.0,97.7393,97.8081,97.7393,97.759,44750.0
2024-03-22 15:00:00,99.38,99.41,99.28,99.32,64175.0,97.759,97.7885,97.6606,97.6999,64175.0
2024-03-22 15:10:00,99.31,99.33,99.16,99.25,94573.0,97.6901,97.7098,97.5425,97.6311,94573.0
2024-03-22 15:20:00,99.25,99.32,99.22,99.31,90078.0,97.6311,97.6999,97.6016,97.6901,90078.0
2024-03-22 15:30:00,99.31,99.38,99.26,99.37,71845.0,97.6901,97.759,97.6409,97.7491,71845.0
2024-03-22 15:40:00,99.37,99.48,99.33,99.47,130380.0,97.7491,97.8573,97.7098,97.8475,130380.0
2024-03-22 15:50:00,99.44,99.63,99.38,99.46,492250.0,97.818,98.0049,97.759,97.8377,492250.0
2024-03-25 09:30:00,99.53,99.59,99.02,99.1,128522.0,97.9065,97.9655,97.4048,97.4835,128522.0
2024-03-25 09:40:00,99.1,99.12,98.77,98.89,166414.0,97.4835,97.5032,97.1589,97.277,166414.0
2024-03-25 09:50:00,98.91,99.21,98.9,99.2,23160.0,97.2966,97.5917,97.2868,97.5819,23160.0
2024-03-25 10:00:00,99.2,99.21,98.91,98.95,75063.0,97.5819,97.5917,97.2966,97.336,75063.0
2024-03-25 10:10:00,98.95,99.0,98.65,98.76,124779.0,97.336,97.3852,97.0409,97.1491,124779.0
2024-03-25 10:20:00,98.77,99.03,98.77,98.98,105127.0,97.1589,97.4147,97.1589,97.3655,105127.0
2024-03-25 10:30:00,98.98,99.18,98.94,99.09,133758.0,97.3655,97.5622,97.3261,97.4737,133758.0
2024-03-25 10:40:00,99.08,99.18,99.0,99.05,71007.0,97.4639,97.5622,97.3852,97.4343,71007.0
2024-03-25 10:50:00,99.05,99.11,98.94,99.1,52957.0,97.4343,97.4934,97.3261,97.4835,52957.0
2024-03-25 11:00:00,99.1,99.11,98.89,99.0,273126.0,97.4835,97.4934,97.277,97.3852,273126.0
2024-03-25 11:10:00,99.0,99.04,98.9,99.04,210380.0,97.3852,97.4245,97.2868,97.4245,210380.0
2024-03-25 11:20:00,99.05,99.17,99.01,99.08,63702.0,97.4343,97.5524,97.395,97.4639,63702.0
2024-03-25 11:30:00,99.08,99.29,99.08,99.28,131331.0,97.4639,97.6704,97.4639,97.6606,131331.0
2024-03-25 11:40:00,99.28,99.29,99.11,99.12,34654.0,97.6606,97.6704,97.4934,97.5032,34654.0
2024-03-25 11:50:00,99.11,99.25,99.07,99.16,74164.0,97.4934,97.6311,97.454,97.5425,74164.0
2024-03-25 12:00:00,99.15,99.22,99.11,99.19,69388.0,97.5327,97.6016,97.4934,97.5721,69388.0
2024-03-25 12:10:00,99.2,99.32,99.19,99.29,84594.0,97.5819,97.6999,97.5721,97.6704,84594.0
2024-03-25 12:20:00,99.29,99.33,99.13,99.2,127823.0,97.6704,97.7098,97.513,97.5819,127823.0
2024-03-25 12:30:00,99.2,99.22,99.11,99.17,37257.0,97.5819,97.6016,97.4934,97.5524,37257.0
2024-03-25 12:40:00,99.17,99.18,99.05,99.1,34506.0,97.5524,97.5622,97.4343,97.4835,34506.0
2024-03-25 12:50:00,99.1,99.11,99.04,99.08,80717.0,97.4835,97.4934,97.4245,97.4639,80717.0
2024-03-25 13:00:00,99.08,99.19,99.07,99.17,84161.0,97.4639,97.5721,97.454,97.5524,84161.0
2024-03-25 13:10:00,99.17,99.2,99.0,99.01,106195.0,97.5524,97.5819,97.3852,97.395,106195.0
2024-03-25 13:20:00,99.01,99.07,98.91,98.99,192437.0,97.395,97.454,97.2966,97.3753,192437.0
2024-03-25 13:30:00,98.99,98.99,98.87,98.9,99104.0,97.3753,97.3753,97.2573,97.2868,99104.0
2024-03-25 13:40:00,98.89,98.97,98.78,98.85,84993.0,97.277,97.3556,97.1687,97.2376,84993.0
2024-03-25 13:50:00,98.84,98.95,98.83,98.9,114148.0,97.2278,97.336,97.2179,97.2868,114148.0
2024-03-25 14:00:00,98.91,98.91,98.73,98.84,155554.0,97.2966,97.2966,97.1196,97.2278,155554.0
2024-03-25 14:10:00,98.84,98.91,98.75,98.9,105457.0,97.2278,97.2966,97.1392,97.2868,105457.0
2024-03-25 14:20:00,98.91,99.0,98.87,98.88,114332.0,97.2966,97.3852,97.2573,97.2671,114332.0
2024-03-25 14:30:00,98.87,98.89,98.8,98.87,51535.0,97.2573,97.277,97.1884,97.2573,51535.0
2024-03-25 14:40:00,98.88,98.99,98.81,98.98,88709.0,97.2671,97.3753,97.1983,97.3655,88709.0
2024-03-25 14:50:00,98.98,99.01,98.85,99.0,85354.0,97.3655,97.395,97.2376,97.3852,85354.0
2024-03-25 15:00:00,99.0,99.01,98.8,98.82,114442.0,97.3852,97.395,97.1884,97.2081,114442.0
2024-03-25 15:10:00,98.83,98.88,98.67,98.68,124292.0,97.2179,97.2671,97.0605,97.0704,124292.0
2024-03-25 15:20:00,98.69,98.75,98.65,98.66,59593.0,97.0802,97.1392,97.0409,97.0507,59593.0
2024-03-25 15:30:00,98.66,98.67,98.46,98.48,81696.0,97.0507,97.0605,96.854,96.8736,81696.0
2024-03-25 15:40:00,98.48,98.51,98.29,98.31,117532.0,96.8736,96.9031,96.6867,96.7064,117532.0
2024-03-25 15:50:00,98.3,98.35,98.14,98.17,455158.0,96.6966,96.7458,96.5392,96.5687,455158.0
2024-03-26 09:30:00,98.25,98.63,98.21,98.58,73359.0,96.6474,97.0212,96.608,96.972,73359.0
2024-03-26 09:40:00,98.61,98.76,98.47,98.47,46272.0,97.0015,97.1491,96.8638,96.8638,46272.0
2024-03-26 09:50:00,98.48,98.71,98.39,98.68,83415.0,96.8736,97.0999,96.7851,97.0704,83415.0
2024-03-26 10:00:00,98.69,99.03,98.68,99.03,114507.0,97.0802,97.4147,97.0704,97.4147,114507.0
2024-03-26 10:10:00,99.01,99.04,98.91,98.92,82788.0,97.395,97.4245,97.2966,97.3065,82788.0
2024-03-26 10:20:00,98.91,99.12,98.89,99.1,89919.0,97.2966,97.5032,97.277,97.4835,89919.0
2024-03-26 10:30:00,99.09,99.09,98.91,98.91,44956.0,97.4737,97.4737,97.2966,97.2966,44956.0
2024-03-26 10:40:00,98.9,98.96,98.8,98.8,52102.0,97.2868,97.3458,97.1884,97.1884,52102.0
2024-03-26 10:50:00,98.81,98.93,98.79,98.88,57937.0,97.1983,97.3163,97.1786,97.2671,57937.0
2024-03-26 11:00:00,98.88,99.06,98.88,98.93,113150.0,97.2671,97.4442,97.2671,97.3163,113150.0
2024-03-26 11:10:00,98.93,99.02,98.91,98.93,82607.0,97.3163,97.4048,97.2966,97.3163,82607.0
2024-03-26 11:20:00,98.93,99.0,98.85,98.95,46350.0,97.3163,97.3852,97.2376,97.336,46350.0
2024-03-26 11:30:00,98.94,98.95,98.8,98.85,29253.0,97.3261,97.336,97.1884,97.2376,29253.0
2024-03-26 11:40:00,98.85,98.96,98.84,98.95,38806.0,97.2376,97.3458,97.2278,97.336,38806.0
2024-03-26 11:50:00,98.95,99.11,98.95,99.09,28204.0,97.336,97.4934,97.336,97.4737,28204.0
2024-03-26 12:00:00,99.09,99.24,99.07,99.19,53912.0,97.4737,97.6212,97.454,97.5721,53912.0
2024-03-26 12:10:00,99.19,99.24,99.02,99.14,67922.0,97.5721,97.6212,97.4048,97.5229,67922.0
2024-03-26 12:20:00,99.13,99.25,99.04,99.19,104703.0,97.513,97.6311,97.4245,97.5721,104703.0
2024-03-26 12:30:00,99.19,99.2,99.09,99.14,32683.0,97.5721,97.5819,97.4737,97.5229,32683.0
2024-03-26 12:40:00,99.15,99.19,99.11,99.13,25395.0,97.5327,97.5721,97.4934,97.513,25395.0
2024-03-26 12:50:00,99.14,99.2,99.13,99.19,33184.0,97.5229,97.5819,97.513,97.5721,33184.0
2024-03-26 13:00:00,99.18,99.23,99.15,99.22,30755.0,97.5622,97.6114,97.5327,97.6016,30755.0
2024-03-26 13:10:00,99.21,99.3,99.19,99.24,24172.0,97.5917,97.6803,97.5721,97.6212,24172.0
2024-03-26 13:20:00,99.25,99.28,99.2,99.27,34132.0,97.6311,97.6606,97.5819,97.6508,34132.0
2024-03-26 13:30:00,99.26,99.27,99.15,99.15,51133.0,97.6409,97.6508,97.5327,97.5327,51133.0
2024-03-26 13:40:00,99.14,99.19,99.08,99.08,37793.0,97.5229,97.5721,97.4639,97.4639,37793.0
2024-03-26 13:50:00,99.09,99.15,99.04,99.15,51922.0,97.4737,97.5327,97.4245,97.5327,51922.0
2024-03-26 14:00:00,99.14,99.25,99.12,99.24,102428.0,97.5229,97.6311,97.5032,97.6212,102428.0
2024-03-26 14:10:00,99.24,99.27,99.18,99.26,50099.0,97.6212,97.6508,97.5622,97.6409,50099.0
2024-03-26 14:20:00,99.26,99.31,99.24,99.3,83696.0,97.6409,97.6901,97.6212,97.6803,83696.0
2024-03-26 14:30:00,99.29,99.3,99.18,99.19,48558.0,97.6704,97.6803,97.5622,97.5721,48558.0
2024-03-26 14:40:00,99.2,99.25,99.16,99.2,57562.0,97.5819,97.6311,97.5425,97.5819,57562.0
2024-03-26 14:50:00,99.2,99.29,99.2,99.23,50003.0,97.5819,97.6704,97.5819,97.6114,50003.0
2024-03-26 15:00:00,99.23,99.37,99.22,99.37,53483.0,97.6114,97.7491,97.6016,97.7491,53483.0
2024-03-26 15:10:00,99.37,99.37,99.3,99.32,70610.0,97.7491,97.7491,97.6803,97.6999,70610.0
2024-03-26 15:20:00,99.31,99.34,99.22,99.25,51525.0,97.6901,97.7196,97.6016,97.6311,51525.0
2024-03-26 15:30:00,99.25,99.31,99.23,99.29,88165.0,97.6311,97.6901,97.6114,97.6704,88165.0
2024-03-26 15:40:00,99.29,99.35,99.14,99.15,107864.0,97.6704,97.7294,97.5229,97.5327,107864.0
2024-03-26 15:50:00,99.15,99.39,99.11,99.32,500224.0,97.5327,97.7688,97.4934,97.6999,500224.0
2024-03-27 09:30:00,100.08,101.28,100.08,101.15,245408.0,98.4475,99.628,98.4475,99.5001,245408.0
2024-03-27 09:40:00,101.16,101.33,101.12,101.2,76382.0,99.5099,99.6772,99.4706,99.5493,76382.0
2024-03-27 09:50:00,101.18,101.47,101.09,101.46,111105.0,99.5296,99.8149,99.4411,99.805,111105.0
2024-03-27 10:00:00,101.47,101.61,101.38,101.4,109488.0,99.8149,99.9526,99.7263,99.746,109488.0
2024-03-27 10:10:00,101.39,101.39,101.2,101.26,88400.0,99.7362,99.7362,99.5493,99.6083,88400.0
2024-03-27 10:20:00,101.25,101.41,101.25,101.28,89580.0,99.5985,99.7558,99.5985,99.628,89580.0
2024-03-27 10:30:00,101.28,101.35,101.18,101.23,86357.0,99.628,99.6968,99.5296,99.5788,86357.0
2024-03-27 10:40:00,101.23,101.32,101.14,101.21,126359.0,99.5788,99.6673,99.4903,99.5591,126359.0
2024-03-27 10:50:00,101.21,101.22,101.08,101.13,72942.0,99.5591,99.5689,99.4312,99.4804,72942.0
2024-03-27 11:00:00,101.12,101.21,101.08,101.16,78132.0,99.4706,99.5591,99.4312,99.5099,78132.0
2024-03-27 11:10:00,101.17,101.19,101.11,101.17,88904.0,99.5198,99.5394,99.4607,99.5198,88904.0
2024-03-27 11:20:00,101.16,101.2,101.0,101.03,106477.0,99.5099,99.5493,99.3525,99.382,106477.0
2024-03-27 11:30:00,101.02,101.07,100.94,100.95,69641.0,99.3722,99.4214,99.2935,99.3033,69641.0
2024-03-27 11:40:00,100.95,100.99,100.88,100.89,45048.0,99.3033,99.3427,99.2345,99.2443,45048.0
2024-03-27 11:50:00,100.88,100.92,100.8,100.81,60579.0,99.2345,99.2738,99.1558,99.1656,60579.0
2024-03-27 12:00:00,100.81,100.82,100.63,100.65,57714.0,99.1656,99.1755,98.9886,99.0082,57714.0
2024-03-27 12:10:00,100.64,100.79,100.63,100.75,74735.0,98.9984,99.146,98.9886,99.1066,74735.0
2024-03-27 12:20:00,100.76,100.82,100.7,100.71,75999.0,99.1164,99.1755,99.0574,99.0673,75999.0
2024-03-27 12:30:00,100.73,100.78,100.58,100.6,51263.0,99.0869,99.1361,98.9394,98.9591,51263.0
2024-03-27 12:40:00,100.59,100.64,100.56,100.64,46000.0,98.9492,98.9984,98.9197,98.9984,46000.0
2024-03-27 12:50:00,100.64,100.71,100.63,100.66,54907.0,98.9984,99.0673,98.9886,99.0181,54907.0
2024-03-27 13:00:00,100.66,100.92,100.65,100.87,38292.0,99.0181,99.2738,99.0082,99.2247,38292.0
2024-03-27 13:10:00,100.87,100.92,100.81,100.9,33549.0,99.2247,99.2738,99.1656,99.2542,33549.0
2024-03-27 13:20:00,100.92,101.03,100.88,101.01,34364.0,99.2738,99.382,99.2345,99.3624,34364.0
2024-03-27 13:30:00,101.0,101.0,100.93,100.97,24575.0,99.3525,99.3525,99.2837,99.323,24575.0
2024-03-27 13:40:00,100.96,101.01,100.92,100.95,32122.0,99.3132,99.3624,99.2738,99.3033,32122.0
2024-03-27 13:50:00,100.95,101.06,100.93,100.98,39247.0,99.3033,99.4116,99.2837,99.3329,39247.0
2024-03-27 14:00:00,100.98,101.02,100.94,100.96,34071.0,99.3329,99.3722,99.2935,99.3132,34071.0
2024-03-27 14:10:00,100.96,101.01,100.89,100.94,47552.0,99.3132,99.3624,99.2443,99.2935,47552.0
2024-03-27 14:20:00,100.95,101.01,100.92,100.97,36329.0,99.3033,99.3624,99.2738,99.323,36329.0
2024-03-27 14:30:00,100.98,101.06,100.94,101.06,36683.0,99.3329,99.4116,99.2935,99.4116,36683.0
2024-03-27 14:40:00,101.06,101.09,100.98,100.99,35420.0,99.4116,99.4411,99.3329,99.3427,35420.0
2024-03-27 14:50:00,100.99,101.06,100.96,101.05,44614.0,99.3427,99.4116,99.3132,99.4017,44614.0
2024-03-27 15:00:00,101.05,101.06,100.99,101.0,50376.0,99.4017,99.4116,99.3427,99.3525,50376.0
2024-03-27 15:10:00,101.0,101.01,100.88,100.88,65220.0,99.3525,99.3624,99.2345,99.2345,65220.0
2024-03-27 15:20:00,100.87,101.04,100.82,101.03,84113.0,99.2247,99.3919,99.1755,99.382,84113.0
2024-03-27 15:30:00,101.03,101.25,101.01,101.24,74897.0,99.382,99.5985,99.3624,99.5886,74897.0
2024-03-27 15:40:00,101.24,101.26,101.06,101.07,113078.0,99.5886,99.6083,99.4116,99.4214,113078.0
2024-03-27 15:50:00,101.06,101.17,101.03,101.1,546272.0,99.4116,99.5198,99.382,99.4509,546272.0
2024-03-28 09:30:00,101.22,101.5,100.88,101.47,77045.0,99.5689,99.8444,99.2345,99.8149,77045.0
2024-03-28 09:40:00,101.5,101.5,101.3,101.46,25054.0,99.8444,99.8444,99.6476,99.805,25054.0
2024-03-28 09:50:00,101.46,101.77,101.46,101.73,39382.0,99.805,100.11,99.805,100.0706,39382.0
2024-03-28 10:00:00,101.73,101.92,101.72,101.92,43979.0,100.0706,100.2575,100.0608,100.2575,43979.0
2024-03-28 10:10:00,101.93,102.02,101.8,101.85,41447.0,100.2674,100.3559,100.1395,100.1887,41447.0
2024-03-28 10:20:00,101.84,101.86,101.72,101.74,52812.0,100.1788,100.1985,100.0608,100.0805,52812.0
2024-03-28 10:30:00,101.74,101.81,101.6,101.6,61221.0,100.0805,100.1493,99.9427,99.9427,61221.0
2024-03-28 10:40:00,101.61,101.69,101.6,101.66,56177.0,99.9526,100.0313,99.9427,100.0018,56177.0
2024-03-28 10:50:00,101.65,101.75,101.59,101.72,56852.0,99.9919,100.0903,99.9329,100.0608,56852.0
2024-03-28 11:00:00,101.72,101.87,101.69,101.84,71483.0,100.0608,100.2083,100.0313,100.1788,71483.0
2024-03-28 11:10:00,101.83,101.95,101.79,101.84,47034.0,100.169,100.287,100.1296,100.1788,47034.0
2024-03-28 11:20:00,101.83,101.89,101.82,101.88,44406.0,100.169,100.228,100.1592,100.2182,44406.0
2024-03-28 11:30:00,101.87,101.97,101.83,101.96,48974.0,100.2083,100.3067,100.169,100.2969,48974.0
2024-03-28 11:40:00,101.97,102.04,101.94,101.99,52698.0,100.3067,100.3756,100.2772,100.3264,52698.0
2024-03-28 11:50:00,102.0,102.01,101.87,101.88,43990.0,100.3362,100.3461,100.2083,100.2182,43990.0
2024-03-28 12:00:00,101.89,101.89,101.77,101.81,48487.0,100.228,100.228,100.11,100.1493,48487.0
2024-03-28 12:10:00,101.81,101.89,101.7,101.72,26240.0,100.1493,100.228,100.0411,100.0608,26240.0
2024-03-28 12:20:00,101.71,101.78,101.66,101.7,30787.0,100.051,100.1198,100.0018,100.0411,30787.0
2024-03-28 12:30:00,101.71,101.72,101.55,101.55,29057.0,100.051,100.0608,99.8936,99.8936,29057.0
2024-03-28 12:40:00,101.56,101.57,101.5,101.56,17515.0,99.9034,99.9132,99.8444,99.9034,17515.0
2024-03-28 12:50:00,101.56,101.62,101.52,101.59,31890.0,99.9034,99.9624,99.8641,99.9329,31890.0
2024-03-28 13:00:00,101.58,101.6,101.48,101.48,61872.0,99.9231,99.9427,99.8247,99.8247,61872.0
2024-03-28 13:10:00,101.48,101.5,101.36,101.4,32371.0,99.8247,99.8444,99.7067,99.746,32371.0
2024-03-28 13:20:00,101.41,101.41,101.29,101.33,40844.0,99.7558,99.7558,99.6378,99.6772,40844.0
2024-03-28 13:30:00,101.32,101.43,101.32,101.43,26768.0,99.6673,99.7755,99.6673,99.7755,26768.0
2024-03-28 13:40:00,101.42,101.42,101.35,101.41,39039.0,99.7657,99.7657,99.6968,99.7558,39039.0
2024-03-28 13:50:00,101.41,101.42,101.28,101.34,33516.0,99.7558,99.7657,99.628,99.687,33516.0
2024-03-28 14:00:00,101.35,101.41,101.29,101.35,44426.0,99.6968,99.7558,99.6378,99.6968,44426.0
2024-03-28 14:10:00,101.36,101.43,101.33,101.4,80768.0,99.7067,99.7755,99.6772,99.746,80768.0
2024-03-28 14:20:00,101.4,101.43,101.34,101.38,66836.0,99.746,99.7755,99.687,99.7263,66836.0
2024-03-28 14:30:00,101.37,101.39,101.26,101.27,44693.0,99.7165,99.7362,99.6083,99.6181,44693.0
2024-03-28 14:40:00,101.26,101.29,101.22,101.28,34448.0,99.6083,99.6378,99.5689,99.628,34448.0
2024-03-28 14:50:00,101.29,101.56,101.28,101.52,39059.0,99.6378,99.9034,99.628,99.8641,39059.0
2024-03-28 15:00:00,101.51,101.52,101.42,101.48,45859.0,99.8542,99.8641,99.7657,99.8247,45859.0
2024-03-28 15:10:00,101.49,101.55,101.48,101.5,49310.0,99.8345,99.8936,99.8247,99.8444,49310.0
2024-03-28 15:20:00,101.48,101.57,101.46,101.55,41638.0,99.8247,99.9132,99.805,99.8936,41638.0
2024-03-28 15:30:00,101.56,101.58,101.46,101.52,73519.0,99.9034,99.9231,99.805,99.8641,73519.0
2024-03-28 15:40:00,101.52,101.52,101.33,101.37,79372.0,99.8641,99.8641,99.6772,99.7165,79372.0
2024-03-28 15:50:00,101.37,101.49,101.27,101.38,480899.0,99.7165,99.8345,99.6181,99.7263,480899.0
2024-04-01 09:30:00,101.05,101.16,100.78,100.87,78099.0,99.4017,99.5099,99.1361,99.2247,78099.0
2024-04-01 09:40:00,100.89,100.94,100.52,100.59,32273.0,99.2443,99.2935,98.8804,98.9492,32273.0
2024-04-01 09:50:00,100.61,100.79,100.59,100.67,31778.0,98.9689,99.146,98.9492,99.0279,31778.0
2024-04-01 10:00:00,100.65,100.69,100.46,100.56,55686.0,99.0082,99.0476,98.8213,98.9197,55686.0
2024-04-01 10:10:00,100.57,100.68,100.53,100.67,53701.0,98.9295,99.0378,98.8902,99.0279,53701.0
2024-04-01 10:20:00,100.66,100.67,100.38,100.39,38537.0,99.0181,99.0279,98.7426,98.7525,38537.0
2024-04-01 10:30:00,100.39,100.51,100.35,100.47,45316.0,98.7525,98.8705,98.7131,98.8312,45316.0
2024-04-01 10:40:00,100.47,100.49,100.31,100.42,24512.0,98.8312,98.8509,98.6738,98.782,24512.0
2024-04-01 10:50:00,100.43,100.48,100.39,100.41,27300.0,98.7918,98.841,98.7525,98.7722,27300.0
2024-04-01 11:00:00,100.42,100.51,100.38,100.49,43353.0,98.782,98.8705,98.7426,98.8509,43353.0
2024-04-01 11:10:00,100.5,100.51,100.38,100.43,32013.0,98.8607,98.8705,98.7426,98.7918,32013.0
2024-04-01 11:20:00,100.44,100.55,100.42,100.45,37238.0,98.8017,98.9099,98.782,98.8115,37238.0
2024-04-01 11:30:00,100.44,100.45,100.29,100.33,68114.0,98.8017,98.8115,98.6541,98.6935,68114.0
2024-04-01 11:40:00,100.33,100.35,100.24,100.28,29148.0,98.6935,98.7131,98.6049,98.6443,29148.0
2024-04-01 11:50:00,100.28,100.28,100.09,100.09,45767.0,98.6443,98.6443,98.4574,98.4574,45767.0
2024-04-01 12:00:00,100.1,100.17,100.04,100.08,41902.0,98.4672,98.5361,98.4082,98.4475,41902.0
2024-04-01 12:10:00,100.09,100.09,99.97,100.01,39016.0,98.4574,98.4574,98.3393,98.3787,39016.0
2024-04-01 12:20:00,100.01,100.02,99.85,99.93,43342.0,98.3787,98.3885,98.2213,98.3,43342.0
2024-04-01 12:30:00,99.94,99.95,99.85,99.9,31844.0,98.3098,98.3197,98.2213,98.2705,31844.0
2024-04-01 12:40:00,99.89,99.92,99.79,99.91,30772.0,98.2606,98.2902,98.1623,98.2803,30772.0
2024-04-01 12:50:00,99.92,99.95,99.86,99.9,23995.0,98.2902,98.3197,98.2311,98.2705,23995.0
2024-04-01 13:00:00,99.9,99.99,99.87,99.98,36123.0,98.2705,98.359,98.241,98.3492,36123.0
2024-04-01 13:10:00,99.99,100.0,99.84,99.85,30719.0,98.359,98.3688,98.2115,98.2213,30719.0
2024-04-01 13:20:00,99.85,99.87,99.79,99.82,32344.0,98.2213,98.241,98.1623,98.1918,32344.0
2024-04-01 13:30:00,99.82,99.83,99.67,99.76,26454.0,98.1918,98.2016,98.0442,98.1328,26454.0
2024-04-01 13:40:00,99.76,99.76,99.65,99.66,24224.0,98.1328,98.1328,98.0246,98.0344,24224.0
2024-04-01 13:50:00,99.66,99.66,99.57,99.62,36163.0,98.0344,98.0344,97.9459,97.995,36163.0
2024-04-01 14:00:00,99.61,99.66,99.56,99.58,47426.0,97.9852,98.0344,97.936,97.9557,47426.0
2024-04-01 14:10:00,99.57,99.61,99.51,99.53,29650.0,97.9459,97.9852,97.8868,97.9065,29650.0
2024-04-01 14:20:00,99.52,99.53,99.42,99.52,57428.0,97.8967,97.9065,97.7983,97.8967,57428.0
2024-04-01 14:30:00,99.5,99.61,99.49,99.55,29067.0,97.877,97.9852,97.8672,97.9262,29067.0
2024-04-01 14:40:00,99.55,99.63,99.5,99.54,63436.0,97.9262,98.0049,97.877,97.9163,63436.0
2024-04-01 14:50:00,99.54,99.61,99.48,99.53,30205.0,97.9163,97.9852,97.8573,97.9065,30205.0
2024-04-01 15:00:00,99.52,99.55,99.41,99.45,52618.0,97.8967,97.9262,97.7885,97.8278,52618.0
2024-04-01 15:10:00,99.45,99.5,99.38,99.48,89626.0,97.8278,97.877,97.759,97.8573,89626.0
2024-04-01 15:20:00,99.5,99.54,99.4,99.41,97513.0,97.877,97.9163,97.7786,97.7885,97513.0
2024-04-01 15:30:00,99.4,99.58,99.36,99.45,65066.0,97.7786,97.9557,97.7393,97.8278,65066.0
2024-04-01 15:40:00,99.46,99.56,99.44,99.56,94976.0,97.8377,97.936,97.818,97.936,94976.0
2024-04-01 15:50:00,99.56,99.82,99.55,99.69,445962.0,97.936,98.1918,97.9262,98.0639,445962.0
2024-04-02 09:30:00,99.37,99.47,99.11,99.32,131199.0,97.7491,97.8475,97.4934,97.6999,131199.0
2024-04-02 09:40:00,99.32,99.39,98.92,99.13,78191.0,97.6999,97.7688,97.3065,97.513,78191.0
2024-04-02 09:50:00,99.14,99.17,98.96,99.1,99232.0,97.5229,97.5524,97.3458,97.4835,99232.0
2024-04-02 10:00:00,99.13,99.5,99.13,99.34,38436.0,97.513,97.877,97.513,97.7196,38436.0
2024-04-02 10:10:00,99.34,99.52,99.23,99.49,42132.0,97.7196,97.8967,97.6114,97.8672,42132.0
2024-04-02 10:20:00,99.48,99.49,99.15,99.16,32499.0,97.8573,97.8672,97.5327,97.5425,32499.0
2024-04-02 10:30:00,99.14,99.2,99.03,99.03,32926.0,97.5229,97.5819,97.4147,97.4147,32926.0
2024-04-02 10:40:00,99.03,99.06,98.92,98.92,31345.0,97.4147,97.4442,97.3065,97.3065,31345.0
2024-04-02 10:50:00,98.93,99.01,98.77,98.78,39573.0,97.3163,97.395,97.1589,97.1687,39573.0
2024-04-02 11:00:00,98.77,98.89,98.71,98.78,57997.0,97.1589,97.277,97.0999,97.1687,57997.0
2024-04-02 11:10:00,98.76,98.84,98.75,98.79,24372.0,97.1491,97.2278,97.1392,97.1786,24372.0
2024-04-02 11:20:00,98.8,98.81,98.69,98.71,24825.0,97.1884,97.1983,97.0802,97.0999,24825.0
2024-04-02 11:30:00,98.72,98.95,98.67,98.68,67075.0,97.1097,97.336,97.0605,97.0704,67075.0
2024-04-02 11:40:00,98.66,98.83,98.64,98.64,35620.0,97.0507,97.2179,97.031,97.031,35620.0
2024-04-02 11:50:00,98.64,98.75,98.6,98.64,45544.0,97.031,97.1392,96.9917,97.031,45544.0
2024-04-02 12:00:00,98.64,98.69,98.59,98.62,25796.0,97.031,97.0802,96.9818,97.0114,25796.0
2024-04-02 12:10:00,98.63,98.72,98.61,98.7,26916.0,97.0212,97.1097,97.0015,97.0901,26916.0
2024-04-02 12:20:00,98.73,98.76,98.67,98.71,23888.0,97.1196,97.1491,97.0605,97.0999,23888.0
2024-04-02 12:30:00,98.72,98.75,98.69,98.72,21610.0,97.1097,97.1392,97.0802,97.1097,21610.0
2024-04-02 12:40:00,98.72,99.0,98.68,98.98,66761.0,97.1097,97.3852,97.0704,97.3655,66761.0
2024-04-02 12:50:00,98.97,99.16,98.95,99.1,57067.0,97.3556,97.5425,97.336,97.4835,57067.0
2024-04-02 13:00:00,99.11,99.18,99.07,99.12,22467.0,97.4934,97.5622,97.454,97.5032,22467.0
2024-04-02 13:10:00,99.11,99.12,99.04,99.08,21014.0,97.4934,97.5032,97.4245,97.4639,21014.0
2024-04-02 13:20:00,99.08,99.17,99.08,99.15,27249.0,97.4639,97.5524,97.4639,97.5327,27249.0
2024-04-02 13:30:00,99.15,99.2,99.13,99.19,40233.0,97.5327,97.5819,97.513,97.5721,40233.0
2024-04-02 13:40:00,99.2,99.28,99.16,99.24,26176.0,97.5819,97.6606,97.5425,97.6212,26176.0
2024-04-02 13:50:00,99.23,99.31,99.22,99.27,27170.0,97.6114,97.6901,97.6016,97.6508,27170.0
2024-04-02 14:00:00,99.27,99.27,99.14,99.19,31368.0,97.6508,97.6508,97.5229,97.5721,31368.0
2024-04-02 14:10:00,99.19,99.3,99.18,99.29,31682.0,97.5721,97.6803,97.5622,97.6704,31682.0
2024-04-02 14:20:00,99.28,99.37,99.27,99.29,28674.0,97.6606,97.7491,97.6508,97.6704,28674.0
2024-04-02 14:30:00,99.29,99.41,99.28,99.39,24689.0,97.6704,97.7885,97.6606,97.7688,24689.0
2024-04-02 14:40:00,99.41,99.44,99.35,99.43,30833.0,97.7885,97.818,97.7294,97.8081,30833.0
2024-04-02 14:50:00,99.43,99.45,99.27,99.28,36513.0,97.8081,97.8278,97.6508,97.6606,36513.0
2024-04-02 15:00:00,99.27,99.42,99.27,99.36,43257.0,97.6508,97.7983,97.6508,97.7393,43257.0
2024-04-02 15:10:00,99.37,99.39,99.21,99.22,52376.0,97.7491,97.7688,97.5917,97.6016,52376.0
2024-04-02 15:20:00,99.22,99.33,99.22,99.23,63156.0,97.6016,97.7098,97.6016,97.6114,63156.0
2024-04-02 15:30:00,99.23,99.45,99.19,99.31,95209.0,97.6114,97.8278,97.5721,97.6901,95209.0
2024-04-02 15:40:00,99.3,99.32,99.23,99.28,75560.0,97.6803,97.6999,97.6114,97.6606,75560.0
2024-04-02 15:50:00,99.27,99.48,99.13,99.46,503667.0,97.6508,97.8573,97.513,97.8377,503667.0
2024-04-03 09:30:00,99.41,99.65,99.19,99.29,117618.0,97.7885,98.0246,97.5721,97.6704,117618.0
2024-04-03 09:40:00,99.31,99.65,99.17,99.65,39148.0,97.6901,98.0246,97.5524,98.0246,39148.0
2024-04-03 09:50:00,99.66,99.71,99.49,99.53,53137.0,98.0344,98.0836,97.8672,97.9065,53137.0
2024-04-03 10:00:00,99.54,99.65,99.03,99.04,64352.0,97.9163,98.0246,97.4147,97.4245,64352.0
2024-04-03 10:10:00,99.04,99.06,98.78,98.91,54757.0,97.4245,97.4442,97.1687,97.2966,54757.0
2024-04-03 10:20:00,98.91,99.09,98.86,98.9,67216.0,97.2966,97.4737,97.2474,97.2868,67216.0
2024-04-03 10:30:00,98.9,99.0,98.8,98.84,24515.0,97.2868,97.3852,97.1884,97.2278,24515.0
2024-04-03 10:40:00,98.84,99.05,98.79,99.02,34279.0,97.2278,97.4343,97.1786,97.4048,34279.0
2024-04-03 10:50:00,99.03,99.11,98.98,99.0,21909.0,97.4147,97.4934,97.3655,97.3852,21909.0
2024-04-03 11:00:00,98.99,99.03,98.93,98.96,32568.0,97.3753,97.4147,97.3163,97.3458,32568.0
2024-04-03 11:10:00,98.95,99.07,98.88,98.9,32619.0,97.336,97.454,97.2671,97.2868,32619.0
2024-04-03 11:20:00,98.89,98.99,98.86,98.94,18994.0,97.277,97.3753,97.2474,97.3261,18994.0
2024-04-03 11:30:00,98.93,98.95,98.81,98.81,32069.0,97.3163,97.336,97.1983,97.1983,32069.0
2024-04-03 11:40:00,98.8,98.8,98.62,98.75,53730.0,97.1884,97.1884,97.0114,97.1392,53730.0
2024-04-03 11:50:00,98.72,98.72,98.51,98.51,31045.0,97.1097,97.1097,96.9031,96.9031,31045.0
2024-04-03 12:00:00,98.5,98.5,98.23,98.27,51684.0,96.8933,96.8933,96.6277,96.6671,51684.0
2024-04-03 12:10:00,98.27,98.39,98.15,98.36,43212.0,96.6671,96.7851,96.549,96.7556,43212.0
2024-04-03 12:20:00,98.36,98.42,98.32,98.38,36245.0,96.7556,96.8146,96.7162,96.7753,36245.0
2024-04-03 12:30:00,98.38,98.4,98.24,98.28,66256.0,96.7753,96.7949,96.6376,96.6769,66256.0
2024-04-03 12:40:00,98.3,98.4,98.3,98.34,38438.0,96.6966,96.7949,96.6966,96.7359,38438.0
2024-04-03 12:50:00,98.34,98.38,98.26,98.26,24675.0,96.7359,96.7753,96.6572,96.6572,24675.0
2024-04-03 13:00:00,98.27,98.32,98.23,98.3,33115.0,96.6671,96.7162,96.6277,96.6966,33115.0
2024-04-03 13:10:00,98.3,98.32,98.18,98.18,21013.0,96.6966,96.7162,96.5785,96.5785,21013.0
2024-04-03 13:20:00,98.17,98.17,98.08,98.08,19789.0,96.5687,96.5687,96.4802,96.4802,19789.0
2024-04-03 13:30:00,98.08,98.1,98.05,98.09,18270.0,96.4802,96.4998,96.4507,96.49,18270.0
2024-04-03 13:40:00,98.1,98.16,98.0,98.03,29179.0,96.4998,96.5589,96.4015,96.431,29179.0
2024-04-03 13:50:00,98.05,98.07,98.03,98.04,20112.0,96.4507,96.4703,96.431,96.4408,20112.0
2024-04-03 14:00:00,98.04,98.17,98.04,98.16,54829.0,96.4408,96.5687,96.4408,96.5589,54829.0
2024-04-03 14:10:00,98.16,98.16,98.07,98.11,23019.0,96.5589,96.5589,96.4703,96.5097,23019.0
2024-04-03 14:20:00,98.1,98.11,97.92,97.98,39733.0,96.4998,96.5097,96.3228,96.3818,39733.0
2024-04-03 14:30:00,97.97,98.04,97.93,97.99,46743.0,96.372,96.4408,96.3326,96.3916,46743.0
2024-04-03 14:40:00,97.97,97.99,97.89,97.9,53183.0,96.372,96.3916,96.2933,96.3031,53183.0
2024-04-03 14:50:00,97.9,97.96,97.81,97.91,52558.0,96.3031,96.3621,96.2146,96.3129,52558.0
2024-04-03 15:00:00,97.89,97.89,97.7,97.7,55624.0,96.2933,96.2933,96.1064,96.1064,55624.0
2024-04-03 15:10:00,97.7,97.73,97.51,97.62,84930.0,96.1064,96.1359,95.9195,96.0277,84930.0
2024-04-03 15:20:00,97.62,97.65,97.49,97.56,97135.0,96.0277,96.0572,95.8998,95.9686,97135.0
2024-04-03 15:30:00,97.56,97.75,97.52,97.69,87065.0,95.9686,96.1555,95.9293,96.0965,87065.0
2024-04-03 15:40:00,97.68,97.69,97.52,97.59,152932.0,96.0867,96.0965,95.9293,95.9982,152932.0
2024-04-03 15:50:00,97.59,97.63,97.15,97.28,885678.0,95.9982,96.0375,95.5653,95.6932,885678.0
2024-04-04 09:30:00,97.86,98.26,97.25,97.28,90031.0,96.2638,96.6572,95.6637,95.6932,90031.0
2024-04-04 09:40:00,97.22,97.36,97.08,97.2,89680.0,95.6342,95.7719,95.4965,95.6145,89680.0
2024-04-04 09:50:00,97.2,97.27,97.06,97.14,50983.0,95.6145,95.6834,95.4768,95.5555,50983.0
2024-04-04 10:00:00,97.14,97.19,97.07,97.12,42706.0,95.5555,95.6047,95.4866,95.5358,42706.0
2024-04-04 10:10:00,97.09,97.35,97.03,97.25,90294.0,95.5063,95.7621,95.4473,95.6637,90294.0
2024-04-04 10:20:00,97.26,97.39,97.15,97.17,33981.0,95.6735,95.8014,95.5653,95.585,33981.0
2024-04-04 10:30:00,97.17,97.22,97.1,97.12,57299.0,95.585,95.6342,95.5161,95.5358,57299.0
2024-04-04 10:40:00,97.11,97.23,97.11,97.2,62361.0,95.526,95.644,95.526,95.6145,62361.0
2024-04-04 10:50:00,97.2,97.21,97.02,97.04,40386.0,95.6145,95.6244,95.4375,95.4571,40386.0
2024-04-04 11:00:00,97.04,97.05,96.94,97.03,49271.0,95.4571,95.467,95.3588,95.4473,49271.0
2024-04-04 11:10:00,97.05,97.1,96.95,96.97,27054.0,95.467,95.5161,95.3686,95.3883,27054.0
2024-04-04 11:20:00,96.97,97.07,96.87,96.92,72524.0,95.3883,95.4866,95.2899,95.3391,72524.0
2024-04-04 11:30:00,96.93,96.94,96.76,96.77,77519.0,95.3489,95.3588,95.1817,95.1915,77519.0
2024-04-04 11:40:00,96.77,96.82,96.58,96.63,74737.0,95.1915,95.2407,95.0046,95.0538,74737.0
2024-04-04 11:50:00,96.64,96.65,96.53,96.56,55931.0,95.0637,95.0735,94.9554,94.985,55931.0
2024-04-04 12:00:00,96.56,96.69,96.56,96.69,50941.0,94.985,95.1128,94.985,95.1128,50941.0
2024-04-04 12:10:00,96.69,96.69,96.55,96.65,53049.0,95.1128,95.1128,94.9751,95.0735,53049.0
2024-04-04 12:20:00,96.65,96.68,96.58,96.58,49861.0,95.0735,95.103,95.0046,95.0046,49861.0
2024-04-04 12:30:00,96.58,96.59,96.42,96.5,62514.0,95.0046,95.0145,94.8472,94.9259,62514.0
2024-04-04 12:40:00,96.51,96.59,96.5,96.58,30412.0,94.9358,95.0145,94.9259,95.0046,30412.0
2024-04-04 12:50:00,96.58,96.63,96.56,96.61,38356.0,95.0046,95.0538,94.985,95.0341,38356.0
2024-04-04 13:00:00,96.6,96.72,96.58,96.69,34476.0,95.0243,95.1423,95.0046,95.1128,34476.0
2024-04-04 13:10:00,96.69,96.69,96.49,96.59,61533.0,95.1128,95.1128,94.9161,95.0145,61533.0
2024-04-04 13:20:00,96.61,96.64,96.54,96.59,40692.0,95.0341,95.0637,94.9653,95.0145,40692.0
2024-04-04 13:30:00,96.59,96.62,96.51,96.62,126508.0,95.0145,95.044,94.9358,95.044,126508.0
2024-04-04 13:40:00,96.61,96.69,96.55,96.65,61980.0,95.0341,95.1128,94.9751,95.0735,61980.0
2024-04-04 13:50:00,96.65,96.67,96.48,96.53,60713.0,95.0735,95.0932,94.9063,94.9554,60713.0
2024-04-04 14:00:00,96.53,96.6,96.46,96.48,60164.0,94.9554,95.0243,94.8866,94.9063,60164.0
2024-04-04 14:10:00,96.47,96.48,96.23,96.27,64067.0,94.8964,94.9063,94.6603,94.6997,64067.0
2024-04-04 14:20:00,96.27,96.34,96.11,96.11,58437.0,94.6997,94.7685,94.5423,94.5423,58437.0
2024-04-04 14:30:00,96.1,96.1,95.74,96.08,94412.0,94.5325,94.5325,94.1783,94.5128,94412.0
2024-04-04 14:40:00,96.08,96.08,95.84,96.06,60882.0,94.5128,94.5128,94.2767,94.4931,60882.0
2024-04-04 14:50:00,96.06,96.09,95.8,95.89,53153.0,94.4931,94.5226,94.2374,94.3259,53153.0
2024-04-04 15:00:00,95.89,96.05,95.74,96.03,64399.0,94.3259,94.4833,94.1783,94.4636,64399.0
2024-04-04 15:10:00,96.01,96.03,95.9,95.97,60612.0,94.4439,94.4636,94.3357,94.4046,60612.0
2024-04-04 15:20:00,95.96,96.02,95.78,95.79,58979.0,94.3947,94.4538,94.2177,94.2275,58979.0
2024-04-04 15:30:00,95.79,95.83,95.66,95.68,88812.0,94.2275,94.2669,94.0996,94.1193,88812.0
2024-04-04 15:40:00,95.68,95.86,95.57,95.85,125151.0,94.1193,94.2964,94.0111,94.2865,125151.0
2024-04-04 15:50:00,95.87,96.1,95.71,95.76,754388.0,94.3062,94.5325,94.1488,94.198,754388.0
2024-04-05 09:30:00,96.16,96.56,95.92,96.55,110344.0,94.5915,94.985,94.3554,94.9751,110344.0
2024-04-05 09:40:00,96.52,96.77,96.49,96.53,54350.0,94.9456,95.1915,94.9161,94.9554,54350.0
2024-04-05 09:50:00,96.5,96.69,96.34,96.66,126154.0,94.9259,95.1128,94.7685,95.0833,126154.0
2024-04-05 10:00:00,96.67,96.86,96.6,96.71,51234.0,95.0932,95.2801,95.0243,95.1325,51234.0
2024-04-05 10:10:00,96.72,96.83,96.63,96.72,96771.0,95.1423,95.2506,95.0538,95.1423,96771.0
2024-04-05 10:20:00,96.73,96.95,96.72,96.95,77424.0,95.1522,95.3686,95.1423,95.3686,77424.0
2024-04-05 10:30:00,96.94,97.13,96.91,96.91,61180.0,95.3588,95.5457,95.3292,95.3292,61180.0
2024-04-05 10:40:00,96.91,97.16,96.91,97.16,62812.0,95.3292,95.5752,95.3292,95.5752,62812.0
2024-04-05 10:50:00,97.16,97.28,97.08,97.25,51258.0,95.5752,95.6932,95.4965,95.6637,51258.0
2024-04-05 11:00:00,97.24,97.25,97.0,97.1,93892.0,95.6539,95.6637,95.4178,95.5161,93892.0
2024-04-05 11:10:00,97.1,97.16,96.94,96.97,195908.0,95.5161,95.5752,95.3588,95.3883,195908.0
2024-04-05 11:20:00,96.96,96.97,96.86,96.96,122331.0,95.3784,95.3883,95.2801,95.3784,122331.0
2024-04-05 11:30:00,96.96,96.99,96.85,96.93,52476.0,95.3784,95.4079,95.2702,95.3489,52476.0
2024-04-05 11:40:00,96.93,97.23,96.93,97.12,47339.0,95.3489,95.644,95.3489,95.5358,47339.0
2024-04-05 11:50:00,97.12,97.19,97.01,97.02,68752.0,95.5358,95.6047,95.4276,95.4375,68752.0
2024-04-05 12:00:00,97.05,97.08,96.97,97.03,31850.0,95.467,95.4965,95.3883,95.4473,31850.0
2024-04-05 12:10:00,97.02,97.13,97.0,97.09,205754.0,95.4375,95.5457,95.4178,95.5063,205754.0
2024-04-05 12:20:00,97.08,97.11,96.94,96.94,44520.0,95.4965,95.526,95.3588,95.3588,44520.0
2024-04-05 12:30:00,96.93,97.02,96.88,97.02,34656.0,95.3489,95.4375,95.2997,95.4375,34656.0
2024-04-05 12:40:00,97.02,97.04,96.87,96.88,60167.0,95.4375,95.4571,95.2899,95.2997,60167.0
2024-04-05 12:50:00,96.88,96.94,96.79,96.86,188290.0,95.2997,95.3588,95.2112,95.2801,188290.0
2024-04-05 13:00:00,96.86,96.87,96.68,96.76,33591.0,95.2801,95.2899,95.103,95.1817,33591.0
2024-04-05 13:10:00,96.77,96.81,96.72,96.77,34810.0,95.1915,95.2309,95.1423,95.1915,34810.0
2024-04-05 13:20:00,96.78,96.85,96.73,96.75,54895.0,95.2014,95.2702,95.1522,95.1719,54895.0
2024-04-05 13:30:00,96.75,96.81,96.7,96.71,35326.0,95.1719,95.2309,95.1227,95.1325,35326.0
2024-04-05 13:40:00,96.71,96.73,96.51,96.52,39959.0,95.1325,95.1522,94.9358,94.9456,39959.0
2024-04-05 13:50:00,96.52,96.55,96.42,96.51,79671.0,94.9456,94.9751,94.8472,94.9358,79671.0
2024-04-05 14:00:00,96.51,96.67,96.46,96.67,75482.0,94.9358,95.0932,94.8866,95.0932,75482.0
2024-04-05 14:10:00,96.66,96.72,96.58,96.66,43489.0,95.0833,95.1423,95.0046,95.0833,43489.0
2024-04-05 14:20:00,96.66,96.74,96.54,96.55,42453.0,95.0833,95.162,94.9653,94.9751,42453.0
2024-04-05 14:30:00,96.56,96.67,96.5,96.66,47089.0,94.985,95.0932,94.9259,95.0833,47089.0
2024-04-05 14:40:00,96.65,96.65,96.55,96.58,51461.0,95.0735,95.0735,94.9751,95.0046,51461.0
2024-04-05 14:50:00,96.58,96.83,96.57,96.82,304984.0,95.0046,95.2506,94.9948,95.2407,304984.0
2024-04-05 15:00:00,96.82,96.83,96.74,96.79,41756.0,95.2407,95.2506,95.162,95.2112,41756.0
2024-04-05 15:10:00,96.79,96.8,96.72,96.76,44190.0,95.2112,95.221,95.1423,95.1817,44190.0
2024-04-05 15:20:00,96.76,96.77,96.67,96.7,62259.0,95.1817,95.1915,95.0932,95.1227,62259.0
2024-04-05 15:30:00,96.7,96.91,96.68,96.76,95686.0,95.1227,95.3292,95.103,95.1817,95686.0
2024-04-05 15:40:00,96.76,96.87,96.75,96.87,109964.0,95.1817,95.2899,95.1719,95.2899,109964.0
2024-04-05 15:50:00,96.87,97.1,96.8,96.81,386928.0,95.2899,95.5161,95.221,95.2309,386928.0
2024-04-08 09:30:00,96.47,96.97,96.24,96.68,114266.0,94.8964,95.3883,94.6702,95.103,114266.0
2024-04-08 09:40:00,96.65,96.92,96.5,96.79,57737.0,95.0735,95.3391,94.9259,95.2112,57737.0
2024-04-08 09:50:00,96.83,96.89,96.69,96.83,69447.0,95.2506,95.3096,95.1128,95.2506,69447.0
2024-04-08 10:00:00,96.83,96.83,96.55,96.64,85078.0,95.2506,95.2506,94.9751,95.0637,85078.0
2024-04-08 10:10:00,96.64,96.69,96.56,96.67,63755.0,95.0637,95.1128,94.985,95.0932,63755.0
2024-04-08 10:20:00,96.68,96.93,96.66,96.86,51983.0,95.103,95.3489,95.0833,95.2801,51983.0
2024-04-08 10:30:00,96.84,96.92,96.74,96.78,58324.0,95.2604,95.3391,95.162,95.2014,58324.0
2024-04-08 10:40:00,96.78,96.88,96.77,96.85,40922.0,95.2014,95.2997,95.1915,95.2702,40922.0
2024-04-08 10:50:00,96.86,96.91,96.77,96.89,52278.0,95.2801,95.3292,95.1915,95.3096,52278.0
2024-04-08 11:00:00,96.89,96.91,96.76,96.87,43001.0,95.3096,95.3292,95.1817,95.2899,43001.0
2024-04-08 11:10:00,96.87,96.9,96.79,96.9,35698.0,95.2899,95.3194,95.2112,95.3194,35698.0
2024-04-08 11:20:00,96.9,96.96,96.86,96.88,101453.0,95.3194,95.3784,95.2801,95.2997,101453.0
2024-04-08 11:30:00,96.87,96.88,96.75,96.81,47967.0,95.2899,95.2997,95.1719,95.2309,47967.0
2024-04-08 11:40:00,96.8,96.84,96.74,96.74,52253.0,95.221,95.2604,95.162,95.162,52253.0
2024-04-08 11:50:00,96.72,96.77,96.67,96.72,37214.0,95.1423,95.1915,95.0932,95.1423,37214.0
2024-04-08 12:00:00,96.72,96.78,96.67,96.74,38844.0,95.1423,95.2014,95.0932,95.162,38844.0
2024-04-08 12:10:00,96.72,96.74,96.64,96.64,36447.0,95.1423,95.162,95.0637,95.0637,36447.0
2024-04-08 12:20:00,96.65,96.74,96.57,96.71,42719.0,95.0735,95.162,94.9948,95.1325,42719.0
2024-04-08 12:30:00,96.7,96.72,96.63,96.66,29131.0,95.1227,95.1423,95.0538,95.0833,29131.0
2024-04-08 12:40:00,96.66,96.69,96.62,96.63,37832.0,95.0833,95.1128,95.044,95.0538,37832.0
2024-04-08 12:50:00,96.63,96.69,96.61,96.68,30403.0,95.0538,95.1128,95.0341,95.103,30403.0
2024-04-08 13:00:00,96.69,96.7,96.66,96.67,27095.0,95.1128,95.1227,95.0833,95.0932,27095.0
2024-04-08 13:10:00,96.66,96.78,96.65,96.76,41953.0,95.0833,95.2014,95.0735,95.1817,41953.0
2024-04-08 13:20:00,96.75,96.75,96.61,96.65,30023.0,95.1719,95.1719,95.0341,95.0735,30023.0
2024-04-08 13:30:00,96.65,96.66,96.54,96.59,32095.0,95.0735,95.0833,94.9653,95.0145,32095.0
2024-04-08 13:40:00,96.59,96.65,96.52,96.64,33537.0,95.0145,95.0735,94.9456,95.0637,33537.0
2024-04-08 13:50:00,96.64,96.7,96.62,96.63,36141.0,95.0637,95.1227,95.044,95.0538,36141.0
2024-04-08 14:00:00,96.64,96.64,96.55,96.61,36180.0,95.0637,95.0637,94.9751,95.0341,36180.0
2024-04-08 14:10:00,96.62,96.68,96.6,96.6,29260.0,95.044,95.103,95.0243,95.0243,29260.0
2024-04-08 14:20:00,96.6,96.61,96.49,96.5,27342.0,95.0243,95.0341,94.9161,94.9259,27342.0
2024-04-08 14:30:00,96.49,96.53,96.42,96.48,40805.0,94.9161,94.9554,94.8472,94.9063,40805.0
2024-04-08 14:40:00,96.48,96.53,96.46,96.53,19537.0,94.9063,94.9554,94.8866,94.9554,19537.0
2024-04-08 14:50:00,96.54,96.56,96.46,96.56,35062.0,94.9653,94.985,94.8866,94.985,35062.0
2024-04-08 15:00:00,96.56,96.58,96.46,96.49,40768.0,94.985,95.0046,94.8866,94.9161,40768.0
2024-04-08 15:10:00,96.49,96.49,96.35,96.37,45690.0,94.9161,94.9161,94.7784,94.7981,45690.0
2024-04-08 15:20:00,96.37,96.47,96.36,96.45,38771.0,94.7981,94.8964,94.7882,94.8768,38771.0
2024-04-08 15:30:00,96.45,96.55,96.39,96.43,50145.0,94.8768,94.9751,94.8177,94.8571,50145.0
2024-04-08 15:40:00,96.43,96.53,96.39,96.52,106266.0,94.8571,94.9554,94.8177,94.9456,106266.0
2024-04-08 15:50:00,96.51,96.52,96.22,96.25,486606.0,94.9358,94.9456,94.6505,94.68,486606.0
2024-04-09 09:30:00,96.98,97.29,96.87,97.09,875000.0,95.3981,95.703,95.2899,95.5063,875000.0
2024-04-09 09:40:00,97.12,97.14,96.72,96.83,89382.0,95.5358,95.5555,95.1423,95.2506,89382.0
2024-04-09 09:50:00,96.81,96.85,96.57,96.73,85186.0,95.2309,95.2702,94.9948,95.1522,85186.0
2024-04-09 10:00:00,96.76,96.84,96.68,96.72,441786.0,95.1817,95.2604,95.103,95.1423,441786.0
2024-04-09 10:10:00,96.72,96.79,96.6,96.79,79276.0,95.1423,95.2112,95.0243,95.2112,79276.0
2024-04-09 10:20:00,96.78,96.78,96.64,96.72,207173.0,95.2014,95.2014,95.0637,95.1423,207173.0
2024-04-09 10:30:00,96.7,96.81,96.6,96.6,1581903.0,95.1227,95.2309,95.0243,95.0243,1581903.0
2024-04-09 10:40:00,96.59,96.59,96.36,96.36,80875.0,95.0145,95.0145,94.7882,94.7882,80875.0
2024-04-09 10:50:00,96.37,96.65,96.3,96.65,189993.0,94.7981,95.0735,94.7292,95.0735,189993.0
2024-04-09 11:00:00,96.63,96.82,96.62,96.76,47154.0,95.0538,95.2407,95.044,95.1817,47154.0
2024-04-09 11:10:00,96.78,96.81,96.71,96.77,31152.0,95.2014,95.2309,95.1325,95.1915,31152.0
2024-04-09 11:20:00,96.79,96.84,96.73,96.84,21366.0,95.2112,95.2604,95.1522,95.2604,21366.0
2024-04-09 11:30:00,96.84,96.85,96.69,96.77,38987.0,95.2604,95.2702,95.1128,95.1915,38987.0
2024-04-09 11:40:00,96.78,96.83,96.69,96.8,32429.0,95.2014,95.2506,95.1128,95.221,32429.0
2024-04-09 11:50:00,96.8,96.81,96.74,96.77,25238.0,95.221,95.2309,95.162,95.1915,25238.0
2024-04-09 12:00:00,96.76,96.84,96.74,96.76,20550.0,95.1817,95.2604,95.162,95.1817,20550.0
2024-04-09 12:10:00,96.78,96.86,96.74,96.79,22234.0,95.2014,95.2801,95.162,95.2112,22234.0
2024-04-09 12:20:00,96.79,96.82,96.74,96.79,38723.0,95.2112,95.2407,95.162,95.2112,38723.0
2024-04-09 12:30:00,96.78,97.0,96.78,96.93,60603.0,95.2014,95.4178,95.2014,95.3489,60603.0
2024-04-09 12:40:00,96.93,96.99,96.85,96.92,20913.0,95.3489,95.4079,95.2702,95.3391,20913.0
2024-04-09 12:50:00,96.9,96.9,96.75,96.79,25098.0,95.3194,95.3194,95.1719,95.2112,25098.0
2024-04-09 13:00:00,96.79,96.82,96.75,96.8,24141.0,95.2112,95.2407,95.1719,95.221,24141.0
2024-04-09 13:10:00,96.81,96.92,96.79,96.88,18038.0,95.2309,95.3391,95.2112,95.2997,18038.0
2024-04-09 13:20:00,96.89,97.05,96.89,96.93,38513.0,95.3096,95.467,95.3096,95.3489,38513.0
2024-04-09 13:30:00,96.93,97.0,96.84,97.0,31197.0,95.3489,95.4178,95.2604,95.4178,31197.0
2024-04-09 13:40:00,97.0,97.02,96.91,96.98,29618.0,95.4178,95.4375,95.3292,95.3981,29618.0
2024-04-09 13:50:00,96.98,97.06,96.94,96.94,31626.0,95.3981,95.4768,95.3588,95.3588,31626.0
2024-04-09 14:00:00,96.94,97.03,96.92,97.03,28507.0,95.3588,95.4473,95.3391,95.4473,28507.0
2024-04-09 14:10:00,97.03,97.03,96.95,97.0,54609.0,95.4473,95.4473,95.3686,95.4178,54609.0
2024-04-09 14:20:00,97.0,97.03,96.82,96.84,41856.0,95.4178,95.4473,95.2407,95.2604,41856.0
2024-04-09 14:30:00,96.85,96.89,96.78,96.78,32461.0,95.2702,95.3096,95.2014,95.2014,32461.0
2024-04-09 14:40:00,96.79,96.83,96.76,96.77,23913.0,95.2112,95.2506,95.1817,95.1915,23913.0
2024-04-09 14:50:00,96.77,96.83,96.74,96.83,36748.0,95.1915,95.2506,95.162,95.2506,36748.0
2024-04-09 15:00:00,96.83,96.88,96.71,96.71,50857.0,95.2506,95.2997,95.1325,95.1325,50857.0
2024-04-09 15:10:00,96.72,96.89,96.71,96.89,56108.0,95.1423,95.3096,95.1325,95.3096,56108.0
2024-04-09 15:20:00,96.89,97.12,96.89,97.11,60795.0,95.3096,95.5358,95.3096,95.526,60795.0
2024-04-09 15:30:00,97.12,97.17,96.93,96.93,87264.0,95.5358,95.585,95.3489,95.3489,87264.0
2024-04-09 15:40:00,96.94,97.12,96.93,97.08,112750.0,95.3588,95.5358,95.3489,95.4965,112750.0
2024-04-09 15:50:00,97.09,97.18,96.9,97.12,493080.0,95.5063,95.5948,95.3194,95.5358,493080.0
2024-04-10 09:30:00,96.61,96.74,96.11,96.23,102660.0,95.0341,95.162,94.5423,94.6603,102660.0
2024-04-10 09:40:00,96.2,96.6,96.2,96.54,39443.0,94.6308,95.0243,94.6308,94.9653,39443.0
2024-04-10 09:50:00,96.54,96.7,96.41,96.61,44970.0,94.9653,95.1227,94.8374,95.0341,44970.0
2024-04-10 10:00:00,96.59,96.97,96.58,96.87,63039.0,95.0145,95.3883,95.0046,95.2899,63039.0
2024-04-10 10:10:00,96.87,97.0,96.81,97.0,42346.0,95.2899,95.4178,95.2309,95.4178,42346.0
2024-04-10 10:20:00,96.98,97.1,96.93,97.04,53761.0,95.3981,95.5161,95.3489,95.4571,53761.0
2024-04-10 10:30:00,97.05,97.06,96.88,97.03,46410.0,95.467,95.4768,95.2997,95.4473,46410.0
2024-04-10 10:40:00,97.04,97.05,96.92,97.05,30206.0,95.4571,95.467,95.3391,95.467,30206.0
2024-04-10 10:50:00,97.05,97.05,96.87,96.98,30025.0,95.467,95.467,95.2899,95.3981,30025.0
2024-04-10 11:00:00,96.98,97.04,96.91,96.94,60595.0,95.3981,95.4571,95.3292,95.3588,60595.0
2024-04-10 11:10:00,96.92,96.95,96.72,96.78,105457.0,95.3391,95.3686,95.1423,95.2014,105457.0
2024-04-10 11:20:00,96.78,96.86,96.69,96.79,46868.0,95.2014,95.2801,95.1128,95.2112,46868.0
2024-04-10 11:30:00,96.81,96.83,96.65,96.72,39404.0,95.2309,95.2506,95.0735,95.1423,39404.0
2024-04-10 11:40:00,96.72,96.72,96.64,96.68,27052.0,95.1423,95.1423,95.0637,95.103,27052.0
2024-04-10 11:50:00,96.68,96.71,96.58,96.59,33535.0,95.103,95.1325,95.0046,95.0145,33535.0
2024-04-10 12:00:00,96.58,96.63,96.53,96.61,26900.0,95.0046,95.0538,94.9554,95.0341,26900.0
2024-04-10 12:10:00,96.61,96.62,96.52,96.56,34791.0,95.0341,95.044,94.9456,94.985,34791.0
2024-04-10 12:20:00,96.56,96.67,96.55,96.6,28539.0,94.985,95.0932,94.9751,95.0243,28539.0
2024-04-10 12:30:00,96.6,96.75,96.59,96.7,26512.0,95.0243,95.1719,95.0145,95.1227,26512.0
2024-04-10 12:40:00,96.69,96.79,96.67,96.74,28832.0,95.1128,95.2112,95.0932,95.162,28832.0
2024-04-10 12:50:00,96.74,96.86,96.71,96.84,41888.0,95.162,95.2801,95.1325,95.2604,41888.0
2024-04-10 13:00:00,96.84,96.89,96.44,96.48,55005.0,95.2604,95.3096,94.8669,94.9063,55005.0
2024-04-10 13:10:00,96.48,96.6,96.48,96.59,36714.0,94.9063,95.0243,94.9063,95.0145,36714.0
2024-04-10 13:20:00,96.58,96.8,96.56,96.61,49801.0,95.0046,95.221,94.985,95.0341,49801.0
2024-04-10 13:30:00,96.6,96.64,96.25,96.28,61409.0,95.0243,95.0637,94.68,94.7095,61409.0
2024-04-10 13:40:00,96.29,96.38,96.25,96.33,40548.0,94.7194,94.8079,94.68,94.7587,40548.0
2024-04-10 13:50:00,96.33,96.56,96.28,96.43,51257.0,94.7587,94.985,94.7095,94.8571,51257.0
2024-04-10 14:00:00,96.42,96.53,96.35,96.49,31836.0,94.8472,94.9554,94.7784,94.9161,31836.0
2024-04-10 14:10:00,96.48,96.53,96.34,96.37,46357.0,94.9063,94.9554,94.7685,94.7981,46357.0
2024-04-10 14:20:00,96.37,96.46,96.3,96.3,53268.0,94.7981,94.8866,94.7292,94.7292,53268.0
2024-04-10 14:30:00,96.3,96.52,96.29,96.47,35960.0,94.7292,94.9456,94.7194,94.8964,35960.0
2024-04-10 14:40:00,96.47,96.51,96.43,96.49,31210.0,94.8964,94.9358,94.8571,94.9161,31210.0
2024-04-10 14:50:00,96.5,96.53,96.3,96.32,38716.0,94.9259,94.9554,94.7292,94.7489,38716.0
2024-04-10 15:00:00,96.32,96.39,96.29,96.37,41074.0,94.7489,94.8177,94.7194,94.7981,41074.0
2024-04-10 15:10:00,96.38,96.54,96.36,96.54,38141.0,94.8079,94.9653,94.7882,94.9653,38141.0
2024-04-10 15:20:00,96.53,96.6,96.46,96.5,56957.0,94.9554,95.0243,94.8866,94.9259,56957.0
2024-04-10 15:30:00,96.5,96.5,96.35,96.45,71560.0,94.9259,94.9259,94.7784,94.8768,71560.0
2024-04-10 15:40:00,96.44,96.51,96.43,96.45,86288.0,94.8669,94.9358,94.8571,94.8768,86288.0
2024-04-10 15:50:00,96.46,96.48,96.22,96.28,460560.0,94.8866,94.9063,94.6505,94.7095,460560.0
2024-04-11 09:30:00,96.18,96.51,95.99,96.2,97865.0,94.6112,94.9358,94.4243,94.6308,97865.0
2024-04-11 09:40:00,96.2,96.2,95.6,95.62,62730.0,94.6308,94.6308,94.0406,94.0603,62730.0
2024-04-11 09:50:00,95.62,95.7,95.39,95.44,92162.0,94.0603,94.139,93.834,93.8832,92162.0
2024-04-11 10:00:00,95.45,95.45,95.09,95.13,49762.0,93.8931,93.8931,93.5389,93.5783,49762.0
2024-04-11 10:10:00,95.12,95.23,95.03,95.15,34987.0,93.5684,93.6767,93.4799,93.598,34987.0
2024-04-11 10:20:00,95.13,95.26,95.0,95.03,79955.0,93.5783,93.7062,93.4504,93.4799,79955.0
2024-04-11 10:30:00,95.04,95.11,94.99,95.09,54668.0,93.4898,93.5586,93.4406,93.5389,54668.0
2024-04-11 10:40:00,95.08,95.12,94.99,95.0,65028.0,93.5291,93.5684,93.4406,93.4504,65028.0
2024-04-11 10:50:00,95.0,95.03,94.85,94.95,66738.0,93.4504,93.4799,93.3028,93.4012,66738.0
2024-04-11 11:00:00,94.95,95.03,94.91,94.98,46042.0,93.4012,93.4799,93.3619,93.4307,46042.0
2024-04-11 11:10:00,94.98,95.08,94.94,94.96,131331.0,93.4307,93.5291,93.3914,93.4111,131331.0
2024-04-11 11:20:00,94.96,95.06,94.88,94.89,83540.0,93.4111,93.5094,93.3324,93.3422,83540.0
2024-04-11 11:30:00,94.89,94.98,94.84,94.94,63526.0,93.3422,93.4307,93.293,93.3914,63526.0
2024-04-11 11:40:00,94.94,95.09,94.92,95.02,61350.0,93.3914,93.5389,93.3717,93.4701,61350.0
2024-04-11 11:50:00,95.02,95.15,94.99,95.12,53796.0,93.4701,93.598,93.4406,93.5684,53796.0
2024-04-11 12:00:00,95.13,95.14,95.0,95.01,90310.0,93.5783,93.5881,93.4504,93.4602,90310.0
2024-04-11 12:10:00,95.0,95.15,94.99,95.15,51359.0,93.4504,93.598,93.4406,93.598,51359.0
2024-04-11 12:20:00,95.17,95.17,95.07,95.07,52199.0,93.6176,93.6176,93.5193,93.5193,52199.0
2024-04-11 12:30:00,95.08,95.11,94.97,94.98,38006.0,93.5291,93.5586,93.4209,93.4307,38006.0
2024-04-11 12:40:00,94.98,95.32,94.98,95.32,41474.0,93.4307,93.7652,93.4307,93.7652,41474.0
2024-04-11 12:50:00,95.32,95.32,95.11,95.14,60110.0,93.7652,93.7652,93.5586,93.5881,60110.0
2024-04-11 13:00:00,95.16,95.44,95.12,95.35,73520.0,93.6078,93.8832,93.5684,93.7947,73520.0
2024-04-11 13:10:00,95.35,95.44,95.35,95.44,52904.0,93.7947,93.8832,93.7947,93.8832,52904.0
2024-04-11 13:20:00,95.46,95.52,95.38,95.4,49923.0,93.9029,93.9619,93.8242,93.8439,49923.0
2024-04-11 13:30:00,95.41,95.41,95.27,95.28,86103.0,93.8537,93.8537,93.716,93.7258,86103.0
2024-04-11 13:40:00,95.28,95.46,95.28,95.46,41553.0,93.7258,93.9029,93.7258,93.9029,41553.0
2024-04-11 13:50:00,95.46,95.57,95.43,95.5,43790.0,93.9029,94.0111,93.8734,93.9422,43790.0
2024-04-11 14:00:00,95.5,95.76,95.5,95.71,42292.0,93.9422,94.198,93.9422,94.1488,42292.0
2024-04-11 14:10:00,95.72,95.75,95.64,95.65,35404.0,94.1587,94.1882,94.08,94.0898,35404.0
2024-04-11 14:20:00,95.66,95.82,95.62,95.74,34249.0,94.0996,94.257,94.0603,94.1783,34249.0
2024-04-11 14:30:00,95.76,95.86,95.74,95.75,69196.0,94.198,94.2964,94.1783,94.1882,69196.0
2024-04-11 14:40:00,95.77,95.77,95.59,95.6,54332.0,94.2078,94.2078,94.0308,94.0406,54332.0
2024-04-11 14:50:00,95.61,95.72,95.55,95.69,57363.0,94.0505,94.1587,93.9914,94.1291,57363.0
2024-04-11 15:00:00,95.68,95.77,95.64,95.73,54139.0,94.1193,94.2078,94.08,94.1685,54139.0
2024-04-11 15:10:00,95.72,95.73,95.62,95.64,60079.0,94.1587,94.1685,94.0603,94.08,60079.0
2024-04-11 15:20:00,95.64,95.68,95.6,95.63,60088.0,94.08,94.1193,94.0406,94.0701,60088.0
2024-04-11 15:30:00,95.62,95.73,95.53,95.72,85460.0,94.0603,94.1685,93.9718,94.1587,85460.0
2024-04-11 15:40:00,95.72,95.82,95.68,95.71,101369.0,94.1587,94.257,94.1193,94.1488,101369.0
2024-04-11 15:50:00,95.71,95.9,95.63,95.84,446767.0,94.1488,94.3357,94.0701,94.2767,446767.0
2024-04-12 09:30:00,94.92,95.34,94.63,95.06,134117.0,93.3717,93.7849,93.0864,93.5094,134117.0
2024-04-12 09:40:00,95.05,95.06,94.77,94.88,119560.0,93.4996,93.5094,93.2242,93.3324,119560.0
2024-04-12 09:50:00,94.89,94.94,94.53,94.54,70769.0,93.3422,93.3914,92.9881,92.9979,70769.0
2024-04-12 10:00:00,94.53,94.6,94.39,94.41,77862.0,92.9881,93.0569,92.8504,92.87,77862.0
2024-04-12 10:10:00,94.4,94.56,94.37,94.51,60666.0,92.8602,93.0176,92.8307,92.9684,60666.0
2024-04-12 10:20:00,94.49,94.58,94.44,94.51,39645.0,92.9487,93.0373,92.8995,92.9684,39645.0
2024-04-12 10:30:00,94.49,94.54,94.33,94.41,52431.0,92.9487,92.9979,92.7913,92.87,52431.0
2024-04-12 10:40:00,94.4,94.54,94.39,94.5,52527.0,92.8602,92.9979,92.8504,92.9586,52527.0
2024-04-12 10:50:00,94.5,94.57,94.4,94.41,48617.0,92.9586,93.0274,92.8602,92.87,48617.0
2024-04-12 11:00:00,94.4,94.65,94.38,94.58,34131.0,92.8602,93.1061,92.8405,93.0373,34131.0
2024-04-12 11:10:00,94.58,94.7,94.56,94.67,40530.0,93.0373,93.1553,93.0176,93.1258,40530.0
2024-04-12 11:20:00,94.66,94.72,94.46,94.63,44894.0,93.1159,93.175,92.9192,93.0864,44894.0
2024-04-12 11:30:00,94.63,94.67,94.5,94.54,34922.0,93.0864,93.1258,92.9586,92.9979,34922.0
2024-04-12 11:40:00,94.55,94.68,94.5,94.66,36458.0,93.0077,93.1356,92.9586,93.1159,36458.0
2024-04-12 11:50:00,94.67,94.72,94.61,94.61,31322.0,93.1258,93.175,93.0668,93.0668,31322.0
2024-04-12 12:00:00,94.61,94.61,94.46,94.46,40637.0,93.0668,93.0668,92.9192,92.9192,40637.0
2024-04-12 12:10:00,94.46,94.5,94.27,94.29,29701.0,92.9192,92.9586,92.7323,92.752,29701.0
2024-04-12 12:20:00,94.29,94.44,94.29,94.32,28348.0,92.752,92.8995,92.752,92.7815,28348.0
2024-04-12 12:30:00,94.33,94.37,94.11,94.15,32484.0,92.7913,92.8307,92.5749,92.6143,32484.0
2024-04-12 12:40:00,94.14,94.15,94.05,94.05,34347.0,92.6044,92.6143,92.5159,92.5159,34347.0
2024-04-12 12:50:00,94.06,94.09,93.95,93.96,38793.0,92.5257,92.5552,92.4175,92.4274,38793.0
2024-04-12 13:00:00,93.96,94.08,93.92,93.98,35093.0,92.4274,92.5454,92.388,92.447,35093.0
2024-04-12 13:10:00,94.0,94.08,93.95,94.02,25762.0,92.4667,92.5454,92.4175,92.4864,25762.0
2024-04-12 13:20:00,94.03,94.06,93.96,94.04,37818.0,92.4962,92.5257,92.4274,92.5061,37818.0
2024-04-12 13:30:00,94.03,94.07,93.93,94.07,34589.0,92.4962,92.5356,92.3979,92.5356,34589.0
2024-04-12 13:40:00,94.06,94.35,94.04,94.28,39885.0,92.5257,92.811,92.5061,92.7421,39885.0
2024-04-12 13:50:00,94.27,94.31,94.2,94.26,45671.0,92.7323,92.7717,92.6635,92.7225,45671.0
2024-04-12 14:00:00,94.25,94.4,94.17,94.39,36364.0,92.7126,92.8602,92.6339,92.8504,36364.0
2024-04-12 14:10:00,94.4,94.4,94.3,94.32,30697.0,92.8602,92.8602,92.7618,92.7815,30697.0
2024-04-12 14:20:00,94.31,94.35,94.18,94.3,37606.0,92.7717,92.811,92.6438,92.7618,37606.0
2024-04-12 14:30:00,94.3,94.3,94.14,94.16,35391.0,92.7618,92.7618,92.6044,92.6241,35391.0
2024-04-12 14:40:00,94.16,94.26,94.12,94.17,32408.0,92.6241,92.7225,92.5848,92.6339,32408.0
2024-04-12 14:50:00,94.17,94.28,94.17,94.25,36341.0,92.6339,92.7421,92.6339,92.7126,36341.0
2024-04-12 15:00:00,94.25,94.25,94.09,94.15,103482.0,92.7126,92.7126,92.5552,92.6143,103482.0
2024-04-12 15:10:00,94.14,94.14,93.99,94.06,50834.0,92.6044,92.6044,92.4569,92.5257,50834.0
2024-04-12 15:20:00,94.07,94.15,94.04,94.08,73823.0,92.5356,92.6143,92.5061,92.5454,73823.0
2024-04-12 15:30:00,94.08,94.13,93.93,93.95,89124.0,92.5454,92.5946,92.3979,92.4175,89124.0
2024-04-12 15:40:00,93.94,94.21,93.94,94.12,126609.0,92.4077,92.6733,92.4077,92.5848,126609.0
2024-04-12 15:50:00,94.12,94.43,94.12,94.42,385636.0,92.5848,92.8897,92.5848,92.8799,385636.0
2024-04-15 09:30:00,95.33,95.43,94.47,94.91,133239.0,93.775,93.8734,92.929,93.3619,133239.0
2024-04-15 09:40:00,94.92,95.0,94.51,94.74,39980.0,93.3717,93.4504,92.9684,93.1946,39980.0
2024-04-15 09:50:00,94.75,94.91,94.67,94.73,33263.0,93.2045,93.3619,93.1258,93.1848,33263.0
2024-04-15 10:00:00,94.75,94.75,94.26,94.26,66103.0,93.2045,93.2045,92.7225,92.7225,66103.0
2024-04-15 10:10:00,94.25,94.44,94.13,94.42,42894.0,92.7126,92.8995,92.5946,92.8799,42894.0
2024-04-15 10:20:00,94.41,94.44,94.16,94.17,64278.0,92.87,92.8995,92.6241,92.6339,64278.0
2024-04-15 10:30:00,94.16,94.18,93.93,93.96,66668.0,92.6241,92.6438,92.3979,92.4274,66668.0
2024-04-15 10:40:00,93.98,94.09,93.94,94.02,90436.0,92.447,92.5552,92.4077,92.4864,90436.0
2024-04-15 10:50:00,94.02,94.09,93.94,93.95,45986.0,92.4864,92.5552,92.4077,92.4175,45986.0
2024-04-15 11:00:00,93.95,93.97,93.87,93.92,51312.0,92.4175,92.4372,92.3388,92.388,51312.0
2024-04-15 11:10:00,93.91,94.07,93.9,94.06,41928.0,92.3782,92.5356,92.3683,92.5257,41928.0
2024-04-15 11:20:00,94.06,94.07,93.92,93.98,35829.0,92.5257,92.5356,92.388,92.447,35829.0
2024-04-15 11:30:00,93.98,94.22,93.97,94.21,42882.0,92.447,92.6831,92.4372,92.6733,42882.0
2024-04-15 11:40:00,94.2,94.23,94.12,94.22,59747.0,92.6635,92.693,92.5848,92.6831,59747.0
2024-04-15 11:50:00,94.23,94.37,94.23,94.25,43972.0,92.693,92.8307,92.693,92.7126,43972.0
2024-04-15 12:00:00,94.26,94.37,94.23,94.35,31252.0,92.7225,92.8307,92.693,92.811,31252.0
2024-04-15 12:10:00,94.36,94.36,94.22,94.23,65536.0,92.8208,92.8208,92.6831,92.693,65536.0
2024-04-15 12:20:00,94.23,94.31,94.09,94.15,40580.0,92.693,92.7717,92.5552,92.6143,40580.0
2024-04-15 12:30:00,94.14,94.2,94.07,94.11,38795.0,92.6044,92.6635,92.5356,92.5749,38795.0
2024-04-15 12:40:00,94.12,94.18,94.02,94.03,31478.0,92.5848,92.6438,92.4864,92.4962,31478.0
2024-04-15 12:50:00,94.03,94.11,93.99,94.1,49791.0,92.4962,92.5749,92.4569,92.5651,49791.0
2024-04-15 13:00:00,94.1,94.17,94.04,94.09,36685.0,92.5651,92.6339,92.5061,92.5552,36685.0
2024-04-15 13:10:00,94.09,94.1,93.83,93.83,34769.0,92.5552,92.5651,92.2995,92.2995,34769.0
2024-04-15 13:20:00,93.84,93.84,93.64,93.66,47073.0,92.3093,92.3093,92.1126,92.1323,47073.0
2024-04-15 13:30:00,93.65,93.65,93.51,93.53,55468.0,92.1224,92.1224,91.9847,92.0044,55468.0
2024-04-15 13:40:00,93.52,93.62,93.47,93.47,73289.0,91.9945,92.0929,91.9454,91.9454,73289.0
2024-04-15 13:50:00,93.48,93.58,93.41,93.54,76519.0,91.9552,92.0536,91.8863,92.0142,76519.0
2024-04-15 14:00:00,93.53,93.55,93.37,93.37,87355.0,92.0044,92.0241,91.847,91.847,87355.0
2024-04-15 14:10:00,93.37,93.4,93.23,93.4,72258.0,91.847,91.8765,91.7093,91.8765,72258.0
2024-04-15 14:20:00,93.38,93.41,93.23,93.27,49187.0,91.8568,91.8863,91.7093,91.7486,49187.0
2024-04-15 14:30:00,93.26,93.55,93.25,93.45,91706.0,91.7388,92.0241,91.7289,91.9257,91706.0
2024-04-15 14:40:00,93.45,93.48,93.29,93.3,46372.0,91.9257,91.9552,91.7683,91.7781,46372.0
2024-04-15 14:50:00,93.31,93.42,93.24,93.34,50621.0,91.788,91.8962,91.7191,91.8175,50621.0
2024-04-15 15:00:00,93.34,93.38,93.24,93.31,68690.0,91.8175,91.8568,91.7191,91.788,68690.0
2024-04-15 15:10:00,93.31,93.33,93.14,93.18,66189.0,91.788,91.8076,91.6207,91.6601,66189.0
2024-04-15 15:20:00,93.19,93.31,93.18,93.27,60070.0,91.6699,91.788,91.6601,91.7486,60070.0
2024-04-15 15:30:00,93.27,93.41,93.17,93.2,89597.0,91.7486,91.8863,91.6503,91.6798,89597.0
2024-04-15 15:40:00,93.2,93.22,93.03,93.13,137911.0,91.6798,91.6994,91.5125,91.6109,137911.0
2024-04-15 15:50:00,93.14,93.18,92.95,92.98,486671.0,91.6207,91.6601,91.4338,91.4634,486671.0
2024-04-16 09:30:00,93.01,93.48,93.01,93.48,148469.0,91.4929,91.9552,91.4929,91.9552,148469.0
2024-04-16 09:40:00,93.51,93.55,93.17,93.31,67319.0,91.9847,92.0241,91.6503,91.788,67319.0
2024-04-16 09:50:00,93.3,93.55,93.29,93.46,64534.0,91.7781,92.0241,91.7683,91.9355,64534.0
2024-04-16 10:00:00,93.43,93.44,93.22,93.38,72133.0,91.906,91.9158,91.6994,91.8568,72133.0
2024-04-16 10:10:00,93.36,93.61,93.35,93.6,84875.0,91.8372,92.0831,91.8273,92.0732,84875.0
2024-04-16 10:20:00,93.59,93.7,93.38,93.38,59007.0,92.0634,92.1716,91.8568,91.8568,59007.0
2024-04-16 10:30:00,93.36,93.49,93.32,93.39,33073.0,91.8372,91.965,91.7978,91.8667,33073.0
2024-04-16 10:40:00,93.4,93.57,93.4,93.52,53729.0,91.8765,92.0437,91.8765,91.9945,53729.0
2024-04-16 10:50:00,93.52,93.72,93.5,93.69,66577.0,91.9945,92.1913,91.9749,92.1618,66577.0
2024-04-16 11:00:00,93.7,93.76,93.63,93.65,60451.0,92.1716,92.2306,92.1027,92.1224,60451.0
2024-04-16 11:10:00,93.65,93.75,93.65,93.68,54765.0,92.1224,92.2208,92.1224,92.1519,54765.0
2024-04-16 11:20:00,93.66,93.72,93.59,93.67,27060.0,92.1323,92.1913,92.0634,92.1421,27060.0
2024-04-16 11:30:00,93.67,93.7,93.47,93.55,28160.0,92.1421,92.1716,91.9454,92.0241,28160.0
2024-04-16 11:40:00,93.56,93.71,93.55,93.66,29991.0,92.0339,92.1814,92.0241,92.1323,29991.0
2024-04-16 11:50:00,93.66,93.85,93.65,93.69,40826.0,92.1323,92.3192,92.1224,92.1618,40826.0
2024-04-16 12:00:00,93.67,93.7,93.55,93.69,22985.0,92.1421,92.1716,92.0241,92.1618,22985.0
2024-04-16 12:10:00,93.7,93.86,93.67,93.82,30393.0,92.1716,92.329,92.1421,92.2897,30393.0
2024-04-16 12:20:00,93.81,93.89,93.8,93.81,23933.0,92.2798,92.3585,92.27,92.2798,23933.0
2024-04-16 12:30:00,93.83,93.89,93.79,93.84,33818.0,92.2995,92.3585,92.2601,92.3093,33818.0
2024-04-16 12:40:00,93.85,93.86,93.75,93.85,29057.0,92.3192,92.329,92.2208,92.3192,29057.0
2024-04-16 12:50:00,93.83,93.86,93.77,93.82,22658.0,92.2995,92.329,92.2405,92.2897,22658.0
2024-04-16 13:00:00,93.81,93.82,93.54,93.65,20593.0,92.2798,92.2897,92.0142,92.1224,20593.0
2024-04-16 13:10:00,93.65,93.75,93.6,93.73,29717.0,92.1224,92.2208,92.0732,92.2011,29717.0
2024-04-16 13:20:00,93.72,93.78,93.61,93.63,30760.0,92.1913,92.2503,92.0831,92.1027,30760.0
2024-04-16 13:30:00,93.64,93.65,93.36,93.54,30255.0,92.1126,92.1224,91.8372,92.0142,30255.0
2024-04-16 13:40:00,93.56,93.66,93.49,93.49,30967.0,92.0339,92.1323,91.965,91.965,30967.0
2024-04-16 13:50:00,93.48,93.57,93.35,93.52,45963.0,91.9552,92.0437,91.8273,91.9945,45963.0
2024-04-16 14:00:00,93.52,93.72,93.46,93.72,40501.0,91.9945,92.1913,91.9355,92.1913,40501.0
2024-04-16 14:10:00,93.7,93.72,93.12,93.14,47944.0,92.1716,92.1913,91.6011,91.6207,47944.0
2024-04-16 14:20:00,93.14,93.19,92.99,93.07,57283.0,91.6207,91.6699,91.4732,91.5519,57283.0
2024-04-16 14:30:00,93.08,93.3,93.08,93.24,41139.0,91.5617,91.7781,91.5617,91.7191,41139.0
2024-04-16 14:40:00,93.23,93.32,93.23,93.23,41572.0,91.7093,91.7978,91.7093,91.7093,41572.0
2024-04-16 14:50:00,93.23,93.5,93.23,93.5,49572.0,91.7093,91.9749,91.7093,91.9749,49572.0
2024-04-16 15:00:00,93.5,93.64,93.46,93.57,69250.0,91.9749,92.1126,91.9355,92.0437,69250.0
2024-04-16 15:10:00,93.56,93.64,93.55,93.63,66292.0,92.0339,92.1126,92.0241,92.1027,66292.0
2024-04-16 15:20:00,93.64,93.73,93.58,93.7,62773.0,92.1126,92.2011,92.0536,92.1716,62773.0
2024-04-16 15:30:00,93.71,93.71,93.45,93.56,85069.0,92.1814,92.1814,91.9257,92.0339,85069.0
2024-04-16 15:40:00,93.56,93.72,93.52,93.72,94359.0,92.0339,92.1913,91.9945,92.1913,94359.0
2024-04-16 15:50:00,93.72,93.78,93.37,93.38,399959.0,92.1913,92.2503,91.847,91.8568,399959.0
2024-04-17 09:30:00,94.26,94.26,93.27,93.47,98047.0,92.7225,92.7225,91.7486,91.9454,98047.0
2024-04-17 09:40:00,93.47,93.51,93.22,93.41,52962.0,91.9454,91.9847,91.6994,91.8863,52962.0
2024-04-17 09:50:00,93.41,93.58,93.29,93.34,43566.0,91.8863,92.0536,91.7683,91.8175,43566.0
2024-04-17 10:00:00,93.35,93.52,93.25,93.45,77089.0,91.8273,91.9945,91.7289,91.9257,77089.0
2024-04-17 10:10:00,93.44,93.44,93.28,93.28,86979.0,91.9158,91.9158,91.7585,91.7585,86979.0
2024-04-17 10:20:00,93.29,93.38,93.17,93.27,50669.0,91.7683,91.8568,91.6503,91.7486,50669.0
2024-04-17 10:30:00,93.27,93.29,93.09,93.1,52278.0,91.7486,91.7683,91.5716,91.5814,52278.0
2024-04-17 10:40:00,93.1,93.14,92.98,93.03,88457.0,91.5814,91.6207,91.4634,91.5125,88457.0
2024-04-17 10:50:00,93.03,93.03,92.83,92.92,58768.0,91.5125,91.5125,91.3158,91.4043,58768.0
2024-04-17 11:00:00,92.95,93.05,92.9,92.93,51447.0,91.4338,91.5322,91.3847,91.4142,51447.0
2024-04-17 11:10:00,92.93,93.03,92.89,92.99,52892.0,91.4142,91.5125,91.3748,91.4732,52892.0
2024-04-17 11:20:00,92.97,93.06,92.95,92.98,34035.0,91.4535,91.542,91.4338,91.4634,34035.0
2024-04-17 11:30:00,92.97,92.98,92.84,92.85,35032.0,91.4535,91.4634,91.3256,91.3355,35032.0
2024-04-17 11:40:00,92.86,92.93,92.81,92.82,49564.0,91.3453,91.4142,91.2961,91.306,49564.0
2024-04-17 11:50:00,92.83,93.05,92.82,93.0,46387.0,91.3158,91.5322,91.306,91.483,46387.0
2024-04-17 12:00:00,93.01,93.05,92.85,92.93,30557.0,91.4929,91.5322,91.3355,91.4142,30557.0
2024-04-17 12:10:00,92.93,93.05,92.93,92.95,55878.0,91.4142,91.5322,91.4142,91.4338,55878.0
2024-04-17 12:20:00,92.97,93.03,92.81,92.92,45003.0,91.4535,91.5125,91.2961,91.4043,45003.0
2024-04-17 12:30:00,92.91,93.02,92.89,92.99,24008.0,91.3945,91.5027,91.3748,91.4732,24008.0
2024-04-17 12:40:00,93.0,93.08,92.96,93.03,24282.0,91.483,91.5617,91.4437,91.5125,24282.0
2024-04-17 12:50:00,93.03,93.07,92.87,92.89,24662.0,91.5125,91.5519,91.3551,91.3748,24662.0
2024-04-17 13:00:00,92.87,92.97,92.83,92.97,24047.0,91.3551,91.4535,91.3158,91.4535,24047.0
2024-04-17 13:10:00,92.97,93.0,92.88,92.94,23028.0,91.4535,91.483,91.365,91.424,23028.0
2024-04-17 13:20:00,92.93,92.99,92.9,92.99,20920.0,91.4142,91.4732,91.3847,91.4732,20920.0
2024-04-17 13:30:00,92.98,93.04,92.83,92.88,37000.0,91.4634,91.5224,91.3158,91.365,37000.0
2024-04-17 13:40:00,92.9,92.95,92.84,92.93,27664.0,91.3847,91.4338,91.3256,91.4142,27664.0
2024-04-17 13:50:00,92.93,93.0,92.87,92.93,36285.0,91.4142,91.483,91.3551,91.4142,36285.0
2024-04-17 14:00:00,92.92,92.99,92.88,92.98,31723.0,91.4043,91.4732,91.365,91.4634,31723.0
2024-04-17 14:10:00,92.98,93.0,92.9,92.96,24908.0,91.4634,91.483,91.3847,91.4437,24908.0
2024-04-17 14:20:00,92.98,93.09,92.89,93.02,32175.0,91.4634,91.5716,91.3748,91.5027,32175.0
2024-04-17 14:30:00,93.03,93.14,93.03,93.13,27748.0,91.5125,91.6207,91.5125,91.6109,27748.0
2024-04-17 14:40:00,93.14,93.34,93.13,93.29,51451.0,91.6207,91.8175,91.6109,91.7683,51451.0
2024-04-17 14:50:00,93.31,93.35,93.14,93.16,38793.0,91.788,91.8273,91.6207,91.6404,38793.0
2024-04-17 15:00:00,93.14,93.14,93.02,93.02,36230.0,91.6207,91.6207,91.5027,91.5027,36230.0
2024-04-17 15:10:00,93.01,93.1,92.93,93.06,43488.0,91.4929,91.5814,91.4142,91.542,43488.0
2024-04-17 15:20:00,93.06,93.22,93.05,93.22,48335.0,91.542,91.6994,91.5322,91.6994,48335.0
2024-04-17 15:30:00,93.23,93.34,93.11,93.14,64506.0,91.7093,91.8175,91.5912,91.6207,64506.0
2024-04-17 15:40:00,93.14,93.24,93.1,93.2,84946.0,91.6207,91.7191,91.5814,91.6798,84946.0
2024-04-17 15:50:00,93.2,93.25,93.0,93.11,358359.0,91.6798,91.7289,91.483,91.5912,358359.0
2024-04-18 09:30:00,93.65,93.7,93.3,93.48,88557.0,92.1224,92.1716,91.7781,91.9552,88557.0
2024-04-18 09:40:00,93.48,93.53,93.17,93.27,51229.0,91.9552,92.0044,91.6503,91.7486,51229.0
2024-04-18 09:50:00,93.27,93.32,93.18,93.2,21083.0,91.7486,91.7978,91.6601,91.6798,21083.0
2024-04-18 10:00:00,93.19,93.42,93.18,93.4,33654.0,91.6699,91.8962,91.6601,91.8765,33654.0
2024-04-18 10:10:00,93.42,93.44,93.31,93.44,31043.0,91.8962,91.9158,91.788,91.9158,31043.0
2024-04-18 10:20:00,93.44,93.56,93.41,93.51,46596.0,91.9158,92.0339,91.8863,91.9847,46596.0
2024-04-18 10:30:00,93.51,93.52,93.39,93.44,29623.0,91.9847,91.9945,91.8667,91.9158,29623.0
2024-04-18 10:40:00,93.43,93.55,93.43,93.46,40485.0,91.906,92.0241,91.906,91.9355,40485.0
2024-04-18 10:50:00,93.47,93.55,93.41,93.49,42757.0,91.9454,92.0241,91.8863,91.965,42757.0
2024-04-18 11:00:00,93.5,93.57,93.4,93.42,40131.0,91.9749,92.0437,91.8765,91.8962,40131.0
2024-04-18 11:10:00,93.41,93.5,93.4,93.41,31207.0,91.8863,91.9749,91.8765,91.8863,31207.0
2024-04-18 11:20:00,93.41,93.44,93.33,93.33,30815.0,91.8863,91.9158,91.8076,91.8076,30815.0
2024-04-18 11:30:00,93.32,93.37,93.25,93.26,26021.0,91.7978,91.847,91.7289,91.7388,26021.0
2024-04-18 11:40:00,93.25,93.26,93.16,93.25,18508.0,91.7289,91.7388,91.6404,91.7289,18508.0
2024-04-18 11:50:00,93.24,93.42,93.24,93.36,27615.0,91.7191,91.8962,91.7191,91.8372,27615.0
2024-04-18 12:00:00,93.38,93.4,93.28,93.31,23793.0,91.8568,91.8765,91.7585,91.788,23793.0
2024-04-18 12:10:00,93.31,93.35,93.24,93.33,21837.0,91.788,91.8273,91.7191,91.8076,21837.0
2024-04-18 12:20:00,93.33,93.36,93.26,93.34,18457.0,91.8076,91.8372,91.7388,91.8175,18457.0
2024-04-18 12:30:00,93.35,93.35,93.19,93.27,20272.0,91.8273,91.8273,91.6699,91.7486,20272.0
2024-04-18 12:40:00,93.26,93.28,93.11,93.12,24341.0,91.7388,91.7585,91.5912,91.6011,24341.0
2024-04-18 12:50:00,93.11,93.16,93.04,93.13,24792.0,91.5912,91.6404,91.5224,91.6109,24792.0
2024-04-18 13:00:00,93.13,93.16,92.9,92.92,35599.0,91.6109,91.6404,91.3847,91.4043,35599.0
2024-04-18 13:10:00,92.92,92.92,92.73,92.83,29560.0,91.4043,91.4043,91.2174,91.3158,29560.0
2024-04-18 13:20:00,92.85,92.89,92.71,92.88,44102.0,91.3355,91.3748,91.1978,91.365,44102.0
2024-04-18 13:30:00,92.88,92.88,92.78,92.78,28023.0,91.365,91.365,91.2666,91.2666,28023.0
2024-04-18 13:40:00,92.79,92.86,92.71,92.8,30027.0,91.2765,91.3453,91.1978,91.2863,30027.0
2024-04-18 13:50:00,92.79,92.79,92.67,92.73,34246.0,91.2765,91.2765,91.1584,91.2174,34246.0
2024-04-18 14:00:00,92.72,92.72,92.61,92.67,42568.0,91.2076,91.2076,91.0994,91.1584,42568.0
2024-04-18 14:10:00,92.67,92.79,92.63,92.78,30958.0,91.1584,91.2765,91.1191,91.2666,30958.0
2024-04-18 14:20:00,92.78,92.88,92.67,92.69,34101.0,91.2666,91.365,91.1584,91.1781,34101.0
2024-04-18 14:30:00,92.67,92.69,92.59,92.63,37189.0,91.1584,91.1781,91.0797,91.1191,37189.0
2024-04-18 14:40:00,92.63,92.85,92.62,92.8,42888.0,91.1191,91.3355,91.1092,91.2863,42888.0
2024-04-18 14:50:00,92.8,92.81,92.71,92.73,90945.0,91.2863,91.2961,91.1978,91.2174,90945.0
2024-04-18 15:00:00,92.74,92.89,92.71,92.73,54988.0,91.2273,91.3748,91.1978,91.2174,54988.0
2024-04-18 15:10:00,92.73,92.77,92.58,92.61,62179.0,91.2174,91.2568,91.0699,91.0994,62179.0
2024-04-18 15:20:00,92.6,92.77,92.52,92.77,66094.0,91.0896,91.2568,91.0109,91.2568,66094.0
2024-04-18 15:30:00,92.78,92.91,92.74,92.81,53606.0,91.2666,91.3945,91.2273,91.2961,53606.0
2024-04-18 15:40:00,92.81,92.89,92.78,92.8,118180.0,91.2961,91.3748,91.2666,91.2863,118180.0
2024-04-18 15:50:00,92.81,92.96,92.64,92.66,329828.0,91.2961,91.4437,91.1289,91.1486,329828.0
2024-04-19 09:30:00,93.02,93.24,92.35,93.14,256125.0,91.5027,91.7191,90.8436,91.6207,256125.0
2024-04-19 09:40:00,93.17,93.22,93.1,93.16,17293.0,91.6503,91.6994,91.5814,91.6404,17293.0
2024-04-19 09:50:00,93.13,93.14,92.97,93.11,63294.0,91.6109,91.6207,91.4535,91.5912,63294.0
2024-04-19 10:00:00,93.11,93.14,93.04,93.04,46075.0,91.5912,91.6207,91.5224,91.5224,46075.0
2024-04-19 10:10:00,93.02,93.04,92.81,92.86,48808.0,91.5027,91.5224,91.2961,91.3453,48808.0
2024-04-19 10:20:00,92.86,92.91,92.69,92.85,50572.0,91.3453,91.3945,91.1781,91.3355,50572.0
2024-04-19 10:30:00,92.83,92.87,92.65,92.65,32227.0,91.3158,91.3551,91.1387,91.1387,32227.0
2024-04-19 10:40:00,92.65,92.81,92.64,92.8,42314.0,91.1387,91.2961,91.1289,91.2863,42314.0
2024-04-19 10:50:00,92.79,92.83,92.71,92.71,33422.0,91.2765,91.3158,91.1978,91.1978,33422.0
2024-04-19 11:00:00,92.71,92.72,92.61,92.71,39319.0,91.1978,91.2076,91.0994,91.1978,39319.0
2024-04-19 11:10:00,92.71,92.81,92.59,92.6,38858.0,91.1978,91.2961,91.0797,91.0896,38858.0
2024-04-19 11:20:00,92.61,92.8,92.52,92.78,84835.0,91.0994,91.2863,91.0109,91.2666,84835.0
2024-04-19 11:30:00,92.78,92.8,92.63,92.69,34735.0,91.2666,91.2863,91.1191,91.1781,34735.0
2024-04-19 11:40:00,92.7,92.71,92.57,92.58,51119.0,91.1879,91.1978,91.06,91.0699,51119.0
2024-04-19 11:50:00,92.58,92.65,92.5,92.51,94286.0,91.0699,91.1387,90.9912,91.001,94286.0
2024-04-19 12:00:00,92.5,92.66,92.5,92.58,55538.0,90.9912,91.1486,90.9912,91.0699,55538.0
2024-04-19 12:10:00,92.57,92.57,92.4,92.41,65094.0,91.06,91.06,90.8928,90.9027,65094.0
2024-04-19 12:20:00,92.41,92.56,92.38,92.5,49177.0,90.9027,91.0502,90.8731,90.9912,49177.0
2024-04-19 12:30:00,92.52,92.6,92.51,92.55,47282.0,91.0109,91.0896,91.001,91.0404,47282.0
2024-04-19 12:40:00,92.55,92.68,92.54,92.68,42228.0,91.0404,91.1682,91.0305,91.1682,42228.0
2024-04-19 12:50:00,92.68,92.79,92.67,92.72,40961.0,91.1682,91.2765,91.1584,91.2076,40961.0
2024-04-19 13:00:00,92.72,92.82,92.66,92.82,33767.0,91.2076,91.306,91.1486,91.306,33767.0
2024-04-19 13:10:00,92.82,92.83,92.73,92.79,39364.0,91.306,91.3158,91.2174,91.2765,39364.0
2024-04-19 13:20:00,92.8,92.81,92.68,92.71,38992.0,91.2863,91.2961,91.1682,91.1978,38992.0
2024-04-19 13:30:00,92.7,92.78,92.69,92.77,37089.0,91.1879,91.2666,91.1781,91.2568,37089.0
2024-04-19 13:40:00,92.78,92.89,92.78,92.86,48607.0,91.2666,91.3748,91.2666,91.3453,48607.0
2024-04-19 13:50:00,92.87,92.93,92.8,92.86,84470.0,91.3551,91.4142,91.2863,91.3453,84470.0
2024-04-19 14:00:00,92.86,92.87,92.69,92.85,66963.0,91.3453,91.3551,91.1781,91.3355,66963.0
2024-04-19 14:10:00,92.86,92.95,92.83,92.89,77132.0,91.3453,91.4338,91.3158,91.3748,77132.0
2024-04-19 14:20:00,92.89,92.98,92.82,92.89,67208.0,91.3748,91.4634,91.306,91.3748,67208.0
2024-04-19 14:30:00,92.89,92.95,92.8,92.81,46828.0,91.3748,91.4338,91.2863,91.2961,46828.0
2024-04-19 14:40:00,92.81,92.84,92.72,92.81,51537.0,91.2961,91.3256,91.2076,91.2961,51537.0
2024-04-19 14:50:00,92.81,92.89,92.79,92.86,47500.0,91.2961,91.3748,91.2765,91.3453,47500.0
2024-04-19 15:00:00,92.86,92.99,92.81,92.97,75896.0,91.3453,91.4732,91.2961,91.4535,75896.0
2024-04-19 15:10:00,92.97,93.02,92.84,92.89,92416.0,91.4535,91.5027,91.3256,91.3748,92416.0
2024-04-19 15:20:00,92.89,92.96,92.83,92.89,77360.0,91.3748,91.4437,91.3158,91.3748,77360.0
2024-04-19 15:30:00,92.88,92.97,92.75,92.85,97116.0,91.365,91.4535,91.2371,91.3355,97116.0
2024-04-19 15:40:00,92.86,92.97,92.81,92.95,153734.0,91.3453,91.4535,91.2961,91.4338,153734.0
2024-04-19 15:50:00,92.96,93.39,92.94,93.38,676128.0,91.4437,91.8667,91.424,91.8568,676128.0
2024-04-22 09:30:00,94.13,94.13,93.52,93.68,99086.0,92.5946,92.5946,91.9945,92.1519,99086.0
2024-04-22 09:40:00,93.65,93.67,93.4,93.49,39389.0,92.1224,92.1421,91.8765,91.965,39389.0
2024-04-22 09:50:00,93.49,93.77,93.45,93.71,42107.0,91.965,92.2405,91.9257,92.1814,42107.0
2024-04-22 10:00:00,93.74,93.78,93.53,93.56,51815.0,92.211,92.2503,92.0044,92.0339,51815.0
2024-04-22 10:10:00,93.56,93.59,93.44,93.48,37295.0,92.0339,92.0634,91.9158,91.9552,37295.0
2024-04-22 10:20:00,93.48,93.78,93.48,93.7,38304.0,91.9552,92.2503,91.9552,92.1716,38304.0
2024-04-22 10:30:00,93.7,93.75,93.64,93.7,40099.0,92.1716,92.2208,92.1126,92.1716,40099.0
2024-04-22 10:40:00,93.7,93.77,93.64,93.65,36078.0,92.1716,92.2405,92.1126,92.1224,36078.0
2024-04-22 10:50:00,93.65,93.69,93.54,93.63,64036.0,92.1224,92.1618,92.0142,92.1027,64036.0
2024-04-22 11:00:00,93.63,93.66,93.56,93.62,24007.0,92.1027,92.1323,92.0339,92.0929,24007.0
2024-04-22 11:10:00,93.62,93.63,93.5,93.53,33818.0,92.0929,92.1027,91.9749,92.0044,33818.0
2024-04-22 11:20:00,93.52,93.54,93.39,93.45,25446.0,91.9945,92.0142,91.8667,91.9257,25446.0
2024-04-22 11:30:00,93.44,93.47,93.34,93.41,36170.0,91.9158,91.9454,91.8175,91.8863,36170.0
2024-04-22 11:40:00,93.41,93.6,93.32,93.58,43926.0,91.8863,92.0732,91.7978,92.0536,43926.0
2024-04-22 11:50:00,93.6,93.65,93.54,93.57,45439.0,92.0732,92.1224,92.0142,92.0437,45439.0
2024-04-22 12:00:00,93.58,93.59,93.44,93.56,45855.0,92.0536,92.0634,91.9158,92.0339,45855.0
2024-04-22 12:10:00,93.58,93.79,93.56,93.75,33898.0,92.0536,92.2601,92.0339,92.2208,33898.0
2024-04-22 12:20:00,93.75,93.85,93.75,93.81,51539.0,92.2208,92.3192,92.2208,92.2798,51539.0
2024-04-22 12:30:00,93.82,93.91,93.79,93.89,23738.0,92.2897,92.3782,92.2601,92.3585,23738.0
2024-04-22 12:40:00,93.88,93.94,93.86,93.91,27960.0,92.3487,92.4077,92.329,92.3782,27960.0
2024-04-22 12:50:00,93.94,93.94,93.87,93.94,18365.0,92.4077,92.4077,92.3388,92.4077,18365.0
2024-04-22 13:00:00,93.95,93.98,93.9,93.98,23918.0,92.4175,92.447,92.3683,92.447,23918.0
2024-04-22 13:10:00,93.98,94.03,93.93,93.95,24677.0,92.447,92.4962,92.3979,92.4175,24677.0
2024-04-22 13:20:00,93.96,94.06,93.92,94.04,31755.0,92.4274,92.5257,92.388,92.5061,31755.0
2024-04-22 13:30:00,94.04,94.16,94.03,94.16,41160.0,92.5061,92.6241,92.4962,92.6241,41160.0
2024-04-22 13:40:00,94.16,94.27,94.09,94.26,41979.0,92.6241,92.7323,92.5552,92.7225,41979.0
2024-04-22 13:50:00,94.25,94.39,94.24,94.36,47326.0,92.7126,92.8504,92.7028,92.8208,47326.0
2024-04-22 14:00:00,94.37,94.43,94.35,94.41,32716.0,92.8307,92.8897,92.811,92.87,32716.0
2024-04-22 14:10:00,94.41,94.51,94.41,94.48,59925.0,92.87,92.9684,92.87,92.9389,59925.0
2024-04-22 14:20:00,94.48,94.61,94.48,94.55,39000.0,92.9389,93.0668,92.9389,93.0077,39000.0
2024-04-22 14:30:00,94.56,94.58,94.47,94.51,45017.0,93.0176,93.0373,92.929,92.9684,45017.0
2024-04-22 14:40:00,94.51,94.53,94.38,94.47,43551.0,92.9684,92.9881,92.8405,92.929,43551.0
2024-04-22 14:50:00,94.48,94.54,94.47,94.51,33869.0,92.9389,92.9979,92.929,92.9684,33869.0
2024-04-22 15:00:00,94.5,94.51,94.39,94.4,32230.0,92.9586,92.9684,92.8504,92.8602,32230.0
2024-04-22 15:10:00,94.4,94.5,94.34,94.42,41641.0,92.8602,92.9586,92.8012,92.8799,41641.0
2024-04-22 15:20:00,94.42,94.42,94.33,94.34,49168.0,92.8799,92.8799,92.7913,92.8012,49168.0
2024-04-22 15:30:00,94.34,94.41,94.14,94.16,67383.0,92.8012,92.87,92.6044,92.6241,67383.0
2024-04-22 15:40:00,94.17,94.29,94.09,94.27,83490.0,92.6339,92.752,92.5552,92.7323,83490.0
2024-04-22 15:50:00,94.26,94.33,93.98,94.06,317488.0,92.7225,92.7913,92.447,92.5257,317488.0
2024-04-23 09:30:00,94.47,94.47,94.01,94.01,85868.0,92.929,92.929,92.4766,92.4766,85868.0
2024-04-23 09:40:00,94.0,94.01,93.72,93.81,87314.0,92.4667,92.4766,92.1913,92.2798,87314.0
2024-04-23 09:50:00,93.83,93.87,93.55,93.59,53247.0,92.2995,92.3388,92.0241,92.0634,53247.0
2024-04-23 10:00:00,93.6,93.81,93.49,93.79,34163.0,92.0732,92.2798,91.965,92.2601,34163.0
2024-04-23 10:10:00,93.77,93.85,93.66,93.68,61302.0,92.2405,92.3192,92.1323,92.1519,61302.0
2024-04-23 10:20:00,93.68,93.74,93.61,93.68,38203.0,92.1519,92.211,92.0831,92.1519,38203.0
2024-04-23 10:30:00,93.69,93.79,93.61,93.68,65183.0,92.1618,92.2601,92.0831,92.1519,65183.0
2024-04-23 10:40:00,93.68,93.77,93.64,93.73,47253.0,92.1519,92.2405,92.1126,92.2011,47253.0
2024-04-23 10:50:00,93.74,93.93,93.74,93.83,124939.0,92.211,92.3979,92.211,92.2995,124939.0
2024-04-23 11:00:00,93.83,93.86,93.7,93.71,95476.0,92.2995,92.329,92.1716,92.1814,95476.0
2024-04-23 11:10:00,93.71,93.9,93.69,93.89,40331.0,92.1814,92.3683,92.1618,92.3585,40331.0
2024-04-23 11:20:00,93.88,94.1,93.88,94.04,39892.0,92.3487,92.5651,92.3487,92.5061,39892.0
2024-04-23 11:30:00,94.04,94.04,93.89,93.97,40551.0,92.5061,92.5061,92.3585,92.4372,40551.0
2024-04-23 11:40:00,93.99,94.16,93.99,94.06,317341.0,92.4569,92.6241,92.4569,92.5257,317341.0
2024-04-23 11:50:00,94.06,94.1,94.03,94.08,44608.0,92.5257,92.5651,92.4962,92.5454,44608.0
2024-04-23 12:00:00,94.08,94.1,94.03,94.09,27138.0,92.5454,92.5651,92.4962,92.5552,27138.0
2024-04-23 12:10:00,94.09,94.2,94.07,94.2,24460.0,92.5552,92.6635,92.5356,92.6635,24460.0
2024-04-23 12:20:00,94.2,94.29,94.2,94.24,46624.0,92.6635,92.752,92.6635,92.7028,46624.0
2024-04-23 12:30:00,94.23,94.24,94.17,94.22,27029.0,92.693,92.7028,92.6339,92.6831,27029.0
2024-04-23 12:40:00,94.21,94.27,94.2,94.25,15570.0,92.6733,92.7323,92.6635,92.7126,15570.0
2024-04-23 12:50:00,94.25,94.27,94.21,94.26,27953.0,92.7126,92.7323,92.6733,92.7225,27953.0
2024-04-23 13:00:00,94.24,94.27,94.2,94.23,17042.0,92.7028,92.7323,92.6635,92.693,17042.0
2024-04-23 13:10:00,94.23,94.25,94.16,94.24,22967.0,92.693,92.7126,92.6241,92.7028,22967.0
2024-04-23 13:20:00,94.25,94.29,94.21,94.27,36551.0,92.7126,92.752,92.6733,92.7323,36551.0
2024-04-23 13:30:00,94.26,94.28,94.21,94.21,227288.0,92.7225,92.7421,92.6733,92.6733,227288.0
2024-04-23 13:40:00,94.22,94.36,94.2,94.32,24087.0,92.6831,92.8208,92.6635,92.7815,24087.0
2024-04-23 13:50:00,94.33,94.38,94.31,94.35,29330.0,92.7913,92.8405,92.7717,92.811,29330.0
2024-04-23 14:00:00,94.34,94.35,94.19,94.25,61560.0,92.8012,92.811,92.6536,92.7126,61560.0
2024-04-23 14:10:00,94.25,94.38,94.24,94.34,43133.0,92.7126,92.8405,92.7028,92.8012,43133.0
2024-04-23 14:20:00,94.34,94.38,94.29,94.29,34785.0,92.8012,92.8405,92.752,92.752,34785.0
2024-04-23 14:30:00,94.3,94.3,94.23,94.25,37373.0,92.7618,92.7618,92.693,92.7126,37373.0
2024-04-23 14:40:00,94.26,94.3,94.2,94.27,73168.0,92.7225,92.7618,92.6635,92.7323,73168.0
2024-04-23 14:50:00,94.26,94.29,94.22,94.27,248928.0,92.7225,92.752,92.6831,92.7323,248928.0
2024-04-23 15:00:00,94.26,94.27,94.19,94.25,38265.0,92.7225,92.7323,92.6536,92.7126,38265.0
2024-04-23 15:10:00,94.26,94.42,94.24,94.4,52452.0,92.7225,92.8799,92.7028,92.8602,52452.0
2024-04-23 15:20:00,94.39,94.49,94.37,94.46,65530.0,92.8504,92.9487,92.8307,92.9192,65530.0
2024-04-23 15:30:00,94.45,94.59,94.39,94.53,80194.0,92.9094,93.0471,92.8504,92.9881,80194.0
2024-04-23 15:40:00,94.53,94.67,94.51,94.66,116542.0,92.9881,93.1258,92.9684,93.1159,116542.0
2024-04-23 15:50:00,94.67,94.67,94.37,94.53,470944.0,93.1258,93.1258,92.8307,92.9881,470944.0
2024-04-24 09:30:00,94.08,94.42,93.86,94.09,86914.0,92.5454,92.8799,92.329,92.5552,86914.0
2024-04-24 09:40:00,94.08,94.37,94.05,94.12,70381.0,92.5454,92.8307,92.5159,92.5848,70381.0
2024-04-24 09:50:00,94.12,94.31,94.09,94.23,110080.0,92.5848,92.7717,92.5552,92.693,110080.0
2024-04-24 10:00:00,94.25,94.31,94.04,94.15,100345.0,92.7126,92.7717,92.5061,92.6143,100345.0
2024-04-24 10:10:00,94.18,94.22,93.91,94.03,77711.0,92.6438,92.6831,92.3782,92.4962,77711.0
2024-04-24 10:20:00,94.03,94.15,93.96,94.03,56291.0,92.4962,92.6143,92.4274,92.4962,56291.0
2024-04-24 10:30:00,94.05,94.13,93.99,94.11,97900.0,92.5159,92.5946,92.4569,92.5749,97900.0
2024-04-24 10:40:00,94.12,94.18,94.0,94.0,66772.0,92.5848,92.6438,92.4667,92.4667,66772.0
2024-04-24 10:50:00,93.99,94.01,93.89,93.97,126331.0,92.4569,92.4766,92.3585,92.4372,126331.0
2024-04-24 11:00:00,93.98,94.03,93.83,93.85,94654.0,92.447,92.4962,92.2995,92.3192,94654.0
2024-04-24 11:10:00,93.86,93.93,93.83,93.89,72658.0,92.329,92.3979,92.2995,92.3585,72658.0
2024-04-24 11:20:00,93.88,94.02,93.88,94.0,119879.0,92.3487,92.4864,92.3487,92.4667,119879.0
2024-04-24 11:30:00,94.0,94.11,93.97,94.07,63177.0,92.4667,92.5749,92.4372,92.5356,63177.0
2024-04-24 11:40:00,94.07,94.13,93.96,94.0,42678.0,92.5356,92.5946,92.4274,92.4667,42678.0
2024-04-24 11:50:00,94.01,94.08,93.97,94.08,26279.0,92.4766,92.5454,92.4372,92.5454,26279.0
2024-04-24 12:00:00,94.06,94.16,94.03,94.09,35761.0,92.5257,92.6241,92.4962,92.5552,35761.0
2024-04-24 12:10:00,94.08,94.1,94.02,94.06,31132.0,92.5454,92.5651,92.4864,92.5257,31132.0
2024-04-24 12:20:00,94.06,94.13,94.03,94.08,32693.0,92.5257,92.5946,92.4962,92.5454,32693.0
2024-04-24 12:30:00,94.08,94.08,93.92,94.06,49569.0,92.5454,92.5454,92.388,92.5257,49569.0
2024-04-24 12:40:00,94.05,94.1,93.99,94.06,174811.0,92.5159,92.5651,92.4569,92.5257,174811.0
2024-04-24 12:50:00,94.06,94.23,93.98,94.22,160248.0,92.5257,92.693,92.447,92.6831,160248.0
2024-04-24 13:00:00,94.24,94.3,94.18,94.24,63059.0,92.7028,92.7618,92.6438,92.7028,63059.0
2024-04-24 13:10:00,94.23,94.27,94.14,94.26,48873.0,92.693,92.7323,92.6044,92.7225,48873.0
2024-04-24 13:20:00,94.27,94.37,94.22,94.34,44105.0,92.7323,92.8307,92.6831,92.8012,44105.0
2024-04-24 13:30:00,94.34,94.35,94.22,94.31,54188.0,92.8012,92.811,92.6831,92.7717,54188.0
2024-04-24 13:40:00,94.31,94.47,94.28,94.4,44550.0,92.7717,92.929,92.7421,92.8602,44550.0
2024-04-24 13:50:00,94.41,94.48,94.36,94.48,53087.0,92.87,92.9389,92.8208,92.9389,53087.0
2024-04-24 14:00:00,94.48,94.53,94.35,94.47,58806.0,92.9389,92.9881,92.811,92.929,58806.0
2024-04-24 14:10:00,94.47,94.62,94.46,94.62,68299.0,92.929,93.0766,92.9192,93.0766,68299.0
2024-04-24 14:20:00,94.63,94.78,94.63,94.68,58680.0,93.0864,93.234,93.0864,93.1356,58680.0
2024-04-24 14:30:00,94.67,94.72,94.56,94.7,60710.0,93.1258,93.175,93.0176,93.1553,60710.0
2024-04-24 14:40:00,94.69,94.75,94.62,94.72,89367.0,93.1455,93.2045,93.0766,93.175,89367.0
2024-04-24 14:50:00,94.72,94.79,94.66,94.71,67824.0,93.175,93.2438,93.1159,93.1651,67824.0
2024-04-24 15:00:00,94.71,94.74,94.58,94.73,73033.0,93.1651,93.1946,93.0373,93.1848,73033.0
2024-04-24 15:10:00,94.73,94.82,94.72,94.79,81630.0,93.1848,93.2733,93.175,93.2438,81630.0
2024-04-24 15:20:00,94.79,94.96,94.74,94.87,87334.0,93.2438,93.4111,93.1946,93.3225,87334.0
2024-04-24 15:30:00,94.88,95.01,94.84,94.94,116053.0,93.3324,93.4602,93.293,93.3914,116053.0
2024-04-24 15:40:00,94.93,95.11,94.87,95.0,173751.0,93.3815,93.5586,93.3225,93.4504,173751.0
2024-04-24 15:50:00,95.0,95.49,94.99,95.27,957584.0,93.4504,93.9324,93.4406,93.716,957584.0
2024-04-25 09:30:00,97.36,97.48,95.7,95.86,302173.0,95.7719,95.89,94.139,94.2964,302173.0
2024-04-25 09:40:00,95.84,96.14,95.57,95.66,104071.0,94.2767,94.5718,94.0111,94.0996,104071.0
2024-04-25 09:50:00,95.63,95.64,95.2,95.2,69515.0,94.0701,94.08,93.6471,93.6471,69515.0
2024-04-25 10:00:00,95.19,95.29,94.85,94.85,138363.0,93.6373,93.7357,93.3028,93.3028,138363.0
2024-04-25 10:10:00,94.86,94.89,94.47,94.54,95827.0,93.3127,93.3422,92.929,92.9979,95827.0
2024-04-25 10:20:00,94.57,94.96,94.51,94.92,76289.0,93.0274,93.4111,92.9684,93.3717,76289.0
2024-04-25 10:30:00,94.92,95.0,94.79,94.96,42493.0,93.3717,93.4504,93.2438,93.4111,42493.0
2024-04-25 10:40:00,94.94,95.04,94.94,95.01,63009.0,93.3914,93.4898,93.3914,93.4602,63009.0
2024-04-25 10:50:00,95.02,95.04,94.83,94.87,102645.0,93.4701,93.4898,93.2832,93.3225,102645.0
2024-04-25 11:00:00,94.87,95.08,94.86,94.98,80600.0,93.3225,93.5291,93.3127,93.4307,80600.0
2024-04-25 11:10:00,94.98,95.28,94.98,95.27,103221.0,93.4307,93.7258,93.4307,93.716,103221.0
2024-04-25 11:20:00,95.26,95.47,95.23,95.26,54629.0,93.7062,93.9127,93.6767,93.7062,54629.0
2024-04-25 11:30:00,95.27,95.43,95.19,95.38,126497.0,93.716,93.8734,93.6373,93.8242,126497.0
2024-04-25 11:40:00,95.38,95.56,95.21,95.52,86866.0,93.8242,94.0013,93.657,93.9619,86866.0
2024-04-25 11:50:00,95.53,95.64,95.49,95.63,48317.0,93.9718,94.08,93.9324,94.0701,48317.0
2024-04-25 12:00:00,95.61,95.78,95.57,95.78,41356.0,94.0505,94.2177,94.0111,94.2177,41356.0
2024-04-25 12:10:00,95.77,95.79,95.65,95.71,40433.0,94.2078,94.2275,94.0898,94.1488,40433.0
2024-04-25 12:20:00,95.7,95.93,95.69,95.93,58190.0,94.139,94.3652,94.1291,94.3652,58190.0
2024-04-25 12:30:00,95.91,95.99,95.87,95.87,35264.0,94.3456,94.4243,94.3062,94.3062,35264.0
2024-04-25 12:40:00,95.88,95.92,95.84,95.88,36962.0,94.316,94.3554,94.2767,94.316,36962.0
2024-04-25 12:50:00,95.88,96.03,95.88,96.03,29427.0,94.316,94.4636,94.316,94.4636,29427.0
2024-04-25 13:00:00,96.03,96.06,95.88,95.9,35439.0,94.4636,94.4931,94.316,94.3357,35439.0
2024-04-25 13:10:00,95.89,95.9,95.81,95.87,37441.0,94.3259,94.3357,94.2472,94.3062,37441.0
2024-04-25 13:20:00,95.87,95.97,95.84,95.97,38567.0,94.3062,94.4046,94.2767,94.4046,38567.0
2024-04-25 13:30:00,95.96,96.02,95.93,96.02,37407.0,94.3947,94.4538,94.3652,94.4538,37407.0
2024-04-25 13:40:00,96.01,96.04,95.94,96.01,41581.0,94.4439,94.4734,94.3751,94.4439,41581.0
2024-04-25 13:50:00,96.01,96.06,95.99,96.04,48049.0,94.4439,94.4931,94.4243,94.4734,48049.0
2024-04-25 14:00:00,96.04,96.14,96.0,96.1,69222.0,94.4734,94.5718,94.4341,94.5325,69222.0
2024-04-25 14:10:00,96.1,96.21,96.09,96.21,88867.0,94.5325,94.6407,94.5226,94.6407,88867.0
2024-04-25 14:20:00,96.21,96.34,96.19,96.22,122040.0,94.6407,94.7685,94.621,94.6505,122040.0
2024-04-25 14:30:00,96.21,96.24,96.11,96.19,85886.0,94.6407,94.6702,94.5423,94.621,85886.0
2024-04-25 14:40:00,96.19,96.2,96.0,96.02,87044.0,94.621,94.6308,94.4341,94.4538,87044.0
2024-04-25 14:50:00,96.01,96.27,96.0,96.27,121163.0,94.4439,94.6997,94.4341,94.6997,121163.0
2024-04-25 15:00:00,96.28,96.36,96.23,96.28,80265.0,94.7095,94.7882,94.6603,94.7095,80265.0
2024-04-25 15:10:00,96.28,96.39,96.18,96.38,84352.0,94.7095,94.8177,94.6112,94.8079,84352.0
2024-04-25 15:20:00,96.39,96.47,96.33,96.46,77394.0,94.8177,94.8964,94.7587,94.8866,77394.0
2024-04-25 15:30:00,96.45,96.51,96.32,96.48,111361.0,94.8768,94.9358,94.7489,94.9063,111361.0
2024-04-25 15:40:00,96.48,96.48,96.29,96.44,197734.0,94.9063,94.9063,94.7194,94.8669,197734.0
2024-04-25 15:50:00,96.45,96.52,96.37,96.43,770776.0,94.8768,94.9456,94.7981,94.8571,770776.0
2024-04-26 09:30:00,96.64,97.52,96.57,97.51,184173.0,95.0637,95.9293,94.9948,95.9195,184173.0
2024-04-26 09:40:00,97.51,97.52,97.11,97.32,66230.0,95.9195,95.9293,95.526,95.7326,66230.0
2024-04-26 09:50:00,97.34,97.61,97.28,97.57,79052.0,95.7522,96.0178,95.6932,95.9785,79052.0
2024-04-26 10:00:00,97.58,97.86,97.55,97.82,81913.0,95.9883,96.2638,95.9588,96.2244,81913.0
2024-04-26 10:10:00,97.84,97.88,97.55,97.55,68641.0,96.2441,96.2834,95.9588,95.9588,68641.0
2024-04-26 10:20:00,97.55,97.78,97.51,97.71,81952.0,95.9588,96.1851,95.9195,96.1162,81952.0
2024-04-26 10:30:00,97.71,97.8,97.61,97.66,53970.0,96.1162,96.2047,96.0178,96.067,53970.0
2024-04-26 10:40:00,97.66,97.69,97.58,97.62,75521.0,96.067,96.0965,95.9883,96.0277,75521.0
2024-04-26 10:50:00,97.6,97.64,97.38,97.45,74637.0,96.008,96.0473,95.7916,95.8604,74637.0
2024-04-26 11:00:00,97.45,97.55,97.41,97.47,69151.0,95.8604,95.9588,95.8211,95.8801,69151.0
2024-04-26 11:10:00,97.47,97.48,97.27,97.27,62225.0,95.8801,95.89,95.6834,95.6834,62225.0
2024-04-26 11:20:00,97.26,97.28,96.89,96.9,47573.0,95.6735,95.6932,95.3096,95.3194,47573.0
2024-04-26 11:30:00,96.91,96.92,96.76,96.76,39872.0,95.3292,95.3391,95.1817,95.1817,39872.0
2024-04-26 11:40:00,96.77,97.04,96.76,96.96,33109.0,95.1915,95.4571,95.1817,95.3784,33109.0
2024-04-26 11:50:00,96.96,96.99,96.87,96.98,34549.0,95.3784,95.4079,95.2899,95.3981,34549.0
2024-04-26 12:00:00,97.0,97.0,96.81,96.87,28923.0,95.4178,95.4178,95.2309,95.2899,28923.0
2024-04-26 12:10:00,96.88,96.97,96.86,96.86,23437.0,95.2997,95.3883,95.2801,95.2801,23437.0
2024-04-26 12:20:00,96.87,96.99,96.84,96.86,37794.0,95.2899,95.4079,95.2604,95.2801,37794.0
2024-04-26 12:30:00,96.87,96.88,96.7,96.77,35049.0,95.2899,95.2997,95.1227,95.1915,35049.0
2024-04-26 12:40:00,96.78,96.85,96.76,96.77,24736.0,95.2014,95.2702,95.1817,95.1915,24736.0
2024-04-26 12:50:00,96.78,96.84,96.72,96.81,27278.0,95.2014,95.2604,95.1423,95.2309,27278.0
2024-04-26 13:00:00,96.81,96.81,96.66,96.68,27335.0,95.2309,95.2309,95.0833,95.103,27335.0
2024-04-26 13:10:00,96.68,96.8,96.67,96.73,29108.0,95.103,95.221,95.0932,95.1522,29108.0
2024-04-26 13:20:00,96.71,96.71,96.58,96.59,25505.0,95.1325,95.1325,95.0046,95.0145,25505.0
2024-04-26 13:30:00,96.6,96.67,96.56,96.58,25005.0,95.0243,95.0932,94.985,95.0046,25005.0
2024-04-26 13:40:00,96.58,96.61,96.48,96.61,26822.0,95.0046,95.0341,94.9063,95.0341,26822.0
2024-04-26 13:50:00,96.61,96.66,96.61,96.61,19220.0,95.0341,95.0833,95.0341,95.0341,19220.0
2024-04-26 14:00:00,96.62,96.62,96.52,96.56,29574.0,95.044,95.044,94.9456,94.985,29574.0
2024-04-26 14:10:00,96.56,96.59,96.51,96.54,28602.0,94.985,95.0145,94.9358,94.9653,28602.0
2024-04-26 14:20:00,96.54,96.56,96.5,96.55,24277.0,94.9653,94.985,94.9259,94.9751,24277.0
2024-04-26 14:30:00,96.56,96.56,96.49,96.52,37160.0,94.985,94.985,94.9161,94.9456,37160.0
2024-04-26 14:40:00,96.52,96.63,96.51,96.58,27081.0,94.9456,95.0538,94.9358,95.0046,27081.0
2024-04-26 14:50:00,96.57,96.63,96.52,96.62,46826.0,94.9948,95.0538,94.9456,95.044,46826.0
2024-04-26 15:00:00,96.63,96.69,96.57,96.59,35713.0,95.0538,95.1128,94.9948,95.0145,35713.0
2024-04-26 15:10:00,96.58,96.63,96.54,96.61,39466.0,95.0046,95.0538,94.9653,95.0341,39466.0
2024-04-26 15:20:00,96.61,96.61,96.52,96.59,45974.0,95.0341,95.0341,94.9456,95.0145,45974.0
2024-04-26 15:30:00,96.59,96.61,96.41,96.43,57659.0,95.0145,95.0341,94.8374,94.8571,57659.0
2024-04-26 15:40:00,96.43,96.49,96.33,96.48,80940.0,94.8571,94.9161,94.7587,94.9063,80940.0
2024-04-26 15:50:00,96.48,96.53,96.29,96.31,315451.0,94.9063,94.9554,94.7194,94.739,315451.0
2024-04-29 09:30:00,96.07,96.29,95.78,95.89,139972.0,94.5029,94.7194,94.2177,94.3259,139972.0
2024-04-29 09:40:00,95.88,95.92,95.65,95.65,50470.0,94.316,94.3554,94.0898,94.0898,50470.0
2024-04-29 09:50:00,95.66,95.67,95.37,95.41,56999.0,94.0996,94.1095,93.8144,93.8537,56999.0
2024-04-29 10:00:00,95.41,95.43,95.32,95.42,57143.0,93.8537,93.8734,93.7652,93.8636,57143.0
2024-04-29 10:10:00,95.41,95.47,95.34,95.44,124929.0,93.8537,93.9127,93.7849,93.8832,124929.0
2024-04-29 10:20:00,95.45,95.52,95.31,95.41,118153.0,93.8931,93.9619,93.7553,93.8537,118153.0
2024-04-29 10:30:00,95.41,95.59,95.38,95.42,63841.0,93.8537,94.0308,93.8242,93.8636,63841.0
2024-04-29 10:40:00,95.4,95.4,95.29,95.37,26571.0,93.8439,93.8439,93.7357,93.8144,26571.0
2024-04-29 10:50:00,95.35,95.57,95.32,95.57,64633.0,93.7947,94.0111,93.7652,94.0111,64633.0
2024-04-29 11:00:00,95.55,95.56,95.34,95.4,25820.0,93.9914,94.0013,93.7849,93.8439,25820.0
2024-04-29 11:10:00,95.4,95.51,95.37,95.43,31250.0,93.8439,93.9521,93.8144,93.8734,31250.0
2024-04-29 11:20:00,95.43,95.45,95.37,95.42,26787.0,93.8734,93.8931,93.8144,93.8636,26787.0
2024-04-29 11:30:00,95.41,95.47,95.38,95.38,28844.0,93.8537,93.9127,93.8242,93.8242,28844.0
2024-04-29 11:40:00,95.38,95.47,95.36,95.36,20222.0,93.8242,93.9127,93.8045,93.8045,20222.0
2024-04-29 11:50:00,95.36,95.43,95.3,95.41,32986.0,93.8045,93.8734,93.7455,93.8537,32986.0
2024-04-29 12:00:00,95.41,95.42,95.36,95.4,37171.0,93.8537,93.8636,93.8045,93.8439,37171.0
2024-04-29 12:10:00,95.4,95.41,95.34,95.4,26568.0,93.8439,93.8537,93.7849,93.8439,26568.0
2024-04-29 12:20:00,95.4,95.42,95.31,95.38,42666.0,93.8439,93.8636,93.7553,93.8242,42666.0
2024-04-29 12:30:00,95.39,95.44,95.38,95.43,32536.0,93.834,93.8832,93.8242,93.8734,32536.0
2024-04-29 12:40:00,95.44,95.51,95.43,95.48,23750.0,93.8832,93.9521,93.8734,93.9226,23750.0
2024-04-29 12:50:00,95.47,95.48,95.38,95.38,17877.0,93.9127,93.9226,93.8242,93.8242,17877.0
2024-04-29 13:00:00,95.38,95.41,95.33,95.38,19053.0,93.8242,93.8537,93.775,93.8242,19053.0
2024-04-29 13:10:00,95.4,95.51,95.37,95.38,26284.0,93.8439,93.9521,93.8144,93.8242,26284.0
2024-04-29 13:20:00,95.39,95.42,95.2,95.23,39868.0,93.834,93.8636,93.6471,93.6767,39868.0
2024-04-29 13:30:00,95.23,95.46,95.2,95.46,118563.0,93.6767,93.9029,93.6471,93.9029,118563.0
2024-04-29 13:40:00,95.46,95.51,95.38,95.44,36150.0,93.9029,93.9521,93.8242,93.8832,36150.0
2024-04-29 13:50:00,95.46,95.47,95.41,95.42,19769.0,93.9029,93.9127,93.8537,93.8636,19769.0
2024-04-29 14:00:00,95.41,95.43,95.33,95.37,34080.0,93.8537,93.8734,93.775,93.8144,34080.0
2024-04-29 14:10:00,95.36,95.49,95.33,95.45,193613.0,93.8045,93.9324,93.775,93.8931,193613.0
2024-04-29 14:20:00,95.45,95.45,95.38,95.39,28319.0,93.8931,93.8931,93.8242,93.834,28319.0
2024-04-29 14:30:00,95.39,95.4,95.18,95.25,36870.0,93.834,93.8439,93.6275,93.6963,36870.0
2024-04-29 14:40:00,95.25,95.28,95.21,95.24,31493.0,93.6963,93.7258,93.657,93.6865,31493.0
2024-04-29 14:50:00,95.25,95.28,95.19,95.22,33112.0,93.6963,93.7258,93.6373,93.6668,33112.0
2024-04-29 15:00:00,95.21,95.21,94.9,94.98,79382.0,93.657,93.657,93.352,93.4307,79382.0
2024-04-29 15:10:00,94.99,95.0,94.86,94.95,51926.0,93.4406,93.4504,93.3127,93.4012,51926.0
2024-04-29 15:20:00,94.95,95.13,94.95,94.97,54695.0,93.4012,93.5783,93.4012,93.4209,54695.0
2024-04-29 15:30:00,94.97,95.05,94.91,94.92,47066.0,93.4209,93.4996,93.3619,93.3717,47066.0
2024-04-29 15:40:00,94.91,94.92,94.65,94.69,117575.0,93.3619,93.3717,93.1061,93.1455,117575.0
2024-04-29 15:50:00,94.68,94.9,94.62,94.88,573680.0,93.1356,93.352,93.0766,93.3324,573680.0
2024-04-30 09:30:00,94.61,94.61,94.14,94.39,94201.0,93.0668,93.0668,92.6044,92.8504,94201.0
2024-04-30 09:40:00,94.37,94.63,94.31,94.48,42977.0,92.8307,93.0864,92.7717,92.9389,42977.0
2024-04-30 09:50:00,94.5,94.62,94.34,94.53,84072.0,92.9586,93.0766,92.8012,92.9881,84072.0
2024-04-30 10:00:00,94.55,94.56,94.44,94.48,32901.0,93.0077,93.0176,92.8995,92.9389,32901.0
2024-04-30 10:10:00,94.49,94.62,94.42,94.53,65966.0,92.9487,93.0766,92.8799,92.9881,65966.0
2024-04-30 10:20:00,94.54,94.56,94.44,94.44,40703.0,92.9979,93.0176,92.8995,92.8995,40703.0
2024-04-30 10:30:00,94.43,94.55,94.36,94.44,76695.0,92.8897,93.0077,92.8208,92.8995,76695.0
2024-04-30 10:40:00,94.46,94.79,94.45,94.79,43866.0,92.9192,93.2438,92.9094,93.2438,43866.0
2024-04-30 10:50:00,94.8,94.91,94.71,94.81,74556.0,93.2537,93.3619,93.1651,93.2635,74556.0
2024-04-30 11:00:00,94.82,94.84,94.72,94.78,51693.0,93.2733,93.293,93.175,93.234,51693.0
2024-04-30 11:10:00,94.78,94.78,94.55,94.58,39891.0,93.234,93.234,93.0077,93.0373,39891.0
2024-04-30 11:20:00,94.57,94.65,94.51,94.6,132365.0,93.0274,93.1061,92.9684,93.0569,132365.0
2024-04-30 11:30:00,94.6,94.75,94.54,94.7,28260.0,93.0569,93.2045,92.9979,93.1553,28260.0
2024-04-30 11:40:00,94.71,94.71,94.54,94.65,36428.0,93.1651,93.1651,92.9979,93.1061,36428.0
2024-04-30 11:50:00,94.64,94.64,94.55,94.58,24756.0,93.0963,93.0963,93.0077,93.0373,24756.0
2024-04-30 12:00:00,94.58,94.6,94.5,94.58,28134.0,93.0373,93.0569,92.9586,93.0373,28134.0
2024-04-30 12:10:00,94.58,94.6,94.4,94.43,44165.0,93.0373,93.0569,92.8602,92.8897,44165.0
2024-04-30 12:20:00,94.43,94.57,94.42,94.42,27318.0,92.8897,93.0274,92.8799,92.8799,27318.0
2024-04-30 12:30:00,94.43,94.43,94.27,94.27,36402.0,92.8897,92.8897,92.7323,92.7323,36402.0
2024-04-30 12:40:00,94.27,94.27,94.2,94.27,29986.0,92.7323,92.7323,92.6635,92.7323,29986.0
2024-04-30 12:50:00,94.25,94.3,94.2,94.23,56620.0,92.7126,92.7618,92.6635,92.693,56620.0
2024-04-30 13:00:00,94.23,94.24,94.11,94.19,54309.0,92.693,92.7028,92.5749,92.6536,54309.0
2024-04-30 13:10:00,94.19,94.26,94.16,94.25,36267.0,92.6536,92.7225,92.6241,92.7126,36267.0
2024-04-30 13:20:00,94.25,94.27,94.16,94.17,40846.0,92.7126,92.7323,92.6241,92.6339,40846.0
2024-04-30 13:30:00,94.16,94.3,94.13,94.3,30457.0,92.6241,92.7618,92.5946,92.7618,30457.0
2024-04-30 13:40:00,94.29,94.36,94.21,94.31,37212.0,92.752,92.8208,92.6733,92.7717,37212.0
2024-04-30 13:50:00,94.3,94.44,94.29,94.37,35947.0,92.7618,92.8995,92.752,92.8307,35947.0
2024-04-30 14:00:00,94.37,94.42,94.3,94.32,43153.0,92.8307,92.8799,92.7618,92.7815,43153.0
2024-04-30 14:10:00,94.32,94.34,94.22,94.22,62528.0,92.7815,92.8012,92.6831,92.6831,62528.0
2024-04-30 14:20:00,94.23,94.29,94.18,94.21,48505.0,92.693,92.752,92.6438,92.6733,48505.0
2024-04-30 14:30:00,94.2,94.28,94.14,94.2,49873.0,92.6635,92.7421,92.6044,92.6635,49873.0
2024-04-30 14:40:00,94.2,94.23,94.16,94.16,41134.0,92.6635,92.693,92.6241,92.6241,41134.0
2024-04-30 14:50:00,94.16,94.19,94.06,94.17,53779.0,92.6241,92.6536,92.5257,92.6339,53779.0
2024-04-30 15:00:00,94.16,94.39,94.15,94.34,77620.0,92.6241,92.8504,92.6143,92.8012,77620.0
2024-04-30 15:10:00,94.35,94.35,94.17,94.19,125447.0,92.811,92.811,92.6339,92.6536,125447.0
2024-04-30 15:20:00,94.2,94.24,94.12,94.23,75935.0,92.6635,92.7028,92.5848,92.693,75935.0
2024-04-30 15:30:00,94.23,94.32,94.16,94.22,92001.0,92.693,92.7815,92.6241,92.6831,92001.0
2024-04-30 15:40:00,94.23,94.3,94.1,94.27,153196.0,92.693,92.7618,92.5651,92.7323,153196.0
2024-04-30 15:50:00,94.28,94.31,94.04,94.09,540185.0,92.7421,92.7717,92.5061,92.5552,540185.0
2024-05-01 09:30:00,93.56,94.29,93.39,93.85,186438.0,92.0339,92.752,91.8667,92.3192,186438.0
2024-05-01 09:40:00,93.82,94.15,93.78,94.15,51794.0,92.2897,92.6143,92.2503,92.6143,51794.0
2024-05-01 09:50:00,94.16,94.17,93.93,93.98,58380.0,92.6241,92.6339,92.3979,92.447,58380.0
2024-05-01 10:00:00,94.01,94.14,93.93,94.05,50654.0,92.4766,92.6044,92.3979,92.5159,50654.0
2024-05-01 10:10:00,94.06,94.07,93.82,93.84,63026.0,92.5257,92.5356,92.2897,92.3093,63026.0
2024-05-01 10:20:00,93.85,94.1,93.85,94.04,65409.0,92.3192,92.5651,92.3192,92.5061,65409.0
2024-05-01 10:30:00,94.04,94.22,93.98,94.11,72123.0,92.5061,92.6831,92.447,92.5749,72123.0
2024-05-01 10:40:00,94.11,94.11,93.98,94.04,50634.0,92.5749,92.5749,92.447,92.5061,50634.0
2024-05-01 10:50:00,94.04,94.2,94.0,94.2,53405.0,92.5061,92.6635,92.4667,92.6635,53405.0
2024-05-01 11:00:00,94.21,94.33,94.14,94.26,66637.0,92.6733,92.7913,92.6044,92.7225,66637.0
2024-05-01 11:10:00,94.27,94.27,94.11,94.16,93736.0,92.7323,92.7323,92.5749,92.6241,93736.0
2024-05-01 11:20:00,94.17,94.32,94.16,94.27,69381.0,92.6339,92.7815,92.6241,92.7323,69381.0
2024-05-01 11:30:00,94.29,94.37,94.29,94.36,37499.0,92.752,92.8307,92.752,92.8208,37499.0
2024-05-01 11:40:00,94.36,94.42,94.25,94.25,39328.0,92.8208,92.8799,92.7126,92.7126,39328.0
2024-05-01 11:50:00,94.25,94.27,94.12,94.15,89582.0,92.7126,92.7323,92.5848,92.6143,89582.0
2024-05-01 12:00:00,94.13,94.19,94.09,94.17,38537.0,92.5946,92.6536,92.5552,92.6339,38537.0
2024-05-01 12:10:00,94.18,94.26,94.17,94.26,80094.0,92.6438,92.7225,92.6339,92.7225,80094.0
2024-05-01 12:20:00,94.24,94.27,94.12,94.15,34473.0,92.7028,92.7323,92.5848,92.6143,34473.0
2024-05-01 12:30:00,94.14,94.18,94.1,94.16,27258.0,92.6044,92.6438,92.5651,92.6241,27258.0
2024-05-01 12:40:00,94.15,94.25,94.15,94.17,21797.0,92.6143,92.7126,92.6143,92.6339,21797.0
2024-05-01 12:50:00,94.17,94.19,94.06,94.08,351496.0,92.6339,92.6536,92.5257,92.5454,351496.0
2024-05-01 13:00:00,94.08,94.08,93.89,93.91,36518.0,92.5454,92.5454,92.3585,92.3782,36518.0
2024-05-01 13:10:00,93.91,93.92,93.79,93.89,112259.0,92.3782,92.388,92.2601,92.3585,112259.0
2024-05-01 13:20:00,93.89,94.16,93.89,93.97,76249.0,92.3585,92.6241,92.3585,92.4372,76249.0
2024-05-01 13:30:00,93.98,94.04,93.93,93.93,97126.0,92.447,92.5061,92.3979,92.3979,97126.0
2024-05-01 13:40:00,93.94,94.01,93.84,93.89,45049.0,92.4077,92.4766,92.3093,92.3585,45049.0
2024-05-01 13:50:00,93.89,93.9,93.81,93.9,21607.0,92.3585,92.3683,92.2798,92.3683,21607.0
2024-05-01 14:00:00,93.9,94.07,93.86,93.95,57384.0,92.3683,92.5356,92.329,92.4175,57384.0
2024-05-01 14:10:00,93.94,94.03,93.84,94.01,54429.0,92.4077,92.4962,92.3093,92.4766,54429.0
2024-05-01 14:20:00,94.0,94.09,93.98,94.09,63248.0,92.4667,92.5552,92.447,92.5552,63248.0
2024-05-01 14:30:00,94.07,94.1,93.86,94.07,113195.0,92.5356,92.5651,92.329,92.5356,113195.0
2024-05-01 14:40:00,94.07,94.2,94.01,94.18,129666.0,92.5356,92.6635,92.4766,92.6438,129666.0
2024-05-01 14:50:00,94.2,94.33,94.18,94.26,118886.0,92.6635,92.7913,92.6438,92.7225,118886.0
2024-05-01 15:00:00,94.26,94.3,94.05,94.16,136391.0,92.7225,92.7618,92.5159,92.6241,136391.0
2024-05-01 15:10:00,94.15,94.18,94.06,94.08,78280.0,92.6143,92.6438,92.5257,92.5454,78280.0
2024-05-01 15:20:00,94.08,94.17,94.0,94.03,68109.0,92.5454,92.6339,92.4667,92.4962,68109.0
2024-05-01 15:30:00,94.02,94.02,93.79,93.85,71183.0,92.4864,92.4864,92.2601,92.3192,71183.0
2024-05-01 15:40:00,93.85,94.07,93.84,94.03,90121.0,92.3192,92.5356,92.3093,92.4962,90121.0
2024-05-01 15:50:00,94.03,94.03,93.77,93.79,438839.0,92.4962,92.4962,92.2405,92.2601,438839.0
2024-05-02 09:30:00,95.5,95.58,94.77,94.87,346496.0,93.9422,94.0209,93.2242,93.3225,346496.0
2024-05-02 09:40:00,94.87,95.29,94.76,95.17,146842.0,93.3225,93.7357,93.2143,93.6176,146842.0
2024-05-02 09:50:00,95.15,95.39,95.01,95.35,143320.0,93.598,93.834,93.4602,93.7947,143320.0
2024-05-02 10:00:00,95.34,95.34,94.99,95.01,100218.0,93.7849,93.7849,93.4406,93.4602,100218.0
2024-05-02 10:10:00,95.02,95.24,94.99,95.18,92361.0,93.4701,93.6865,93.4406,93.6275,92361.0
2024-05-02 10:20:00,95.17,95.4,95.14,95.31,100045.0,93.6176,93.8439,93.5881,93.7553,100045.0
2024-05-02 10:30:00,95.32,95.47,95.2,95.22,140459.0,93.7652,93.9127,93.6471,93.6668,140459.0
2024-05-02 10:40:00,95.23,95.28,95.05,95.24,84098.0,93.6767,93.7258,93.4996,93.6865,84098.0
2024-05-02 10:50:00,95.23,95.33,95.17,95.27,63694.0,93.6767,93.775,93.6176,93.716,63694.0
2024-05-02 11:00:00,95.25,95.25,95.13,95.2,63202.0,93.6963,93.6963,93.5783,93.6471,63202.0
2024-05-02 11:10:00,95.2,95.23,95.03,95.07,53864.0,93.6471,93.6767,93.4799,93.5193,53864.0
2024-05-02 11:20:00,95.06,95.18,95.01,95.06,143953.0,93.5094,93.6275,93.4602,93.5094,143953.0
2024-05-02 11:30:00,95.06,95.16,95.0,95.13,91910.0,93.5094,93.6078,93.4504,93.5783,91910.0
2024-05-02 11:40:00,95.13,95.3,95.12,95.23,137182.0,93.5783,93.7455,93.5684,93.6767,137182.0
2024-05-02 11:50:00,95.22,95.27,95.1,95.16,264570.0,93.6668,93.716,93.5488,93.6078,264570.0
2024-05-02 12:00:00,95.16,95.18,95.02,95.04,120367.0,93.6078,93.6275,93.4701,93.4898,120367.0
2024-05-02 12:10:00,95.05,95.1,94.92,94.98,72511.0,93.4996,93.5488,93.3717,93.4307,72511.0
2024-05-02 12:20:00,94.98,95.01,94.89,94.9,63439.0,93.4307,93.4602,93.3422,93.352,63439.0
2024-05-02 12:30:00,94.9,94.93,94.69,94.91,127833.0,93.352,93.3815,93.1455,93.3619,127833.0
2024-05-02 12:40:00,94.91,94.99,94.88,94.9,94013.0,93.3619,93.4406,93.3324,93.352,94013.0
2024-05-02 12:50:00,94.9,94.97,94.86,94.95,57351.0,93.352,93.4209,93.3127,93.4012,57351.0
2024-05-02 13:00:00,94.95,94.99,94.82,94.83,82008.0,93.4012,93.4406,93.2733,93.2832,82008.0
2024-05-02 13:10:00,94.83,94.96,94.78,94.9,65026.0,93.2832,93.4111,93.234,93.352,65026.0
2024-05-02 13:20:00,94.9,94.96,94.87,94.93,73946.0,93.352,93.4111,93.3225,93.3815,73946.0
2024-05-02 13:30:00,94.94,95.01,94.8,94.86,65805.0,93.3914,93.4602,93.2537,93.3127,65805.0
2024-05-02 13:40:00,94.85,94.96,94.81,94.95,68270.0,93.3028,93.4111,93.2635,93.4012,68270.0
2024-05-02 13:50:00,94.95,95.01,94.95,95.01,46022.0,93.4012,93.4602,93.4012,93.4602,46022.0
2024-05-02 14:00:00,95.01,95.04,94.95,95.01,58785.0,93.4602,93.4898,93.4012,93.4602,58785.0
2024-05-02 14:10:00,95.01,95.12,94.95,94.97,98930.0,93.4602,93.5684,93.4012,93.4209,98930.0
2024-05-02 14:20:00,94.97,95.01,94.93,95.0,44142.0,93.4209,93.4602,93.3815,93.4504,44142.0
2024-05-02 14:30:00,95.01,95.03,94.96,94.97,40960.0,93.4602,93.4799,93.4111,93.4209,40960.0
2024-05-02 14:40:00,94.97,95.0,94.88,94.96,77477.0,93.4209,93.4504,93.3324,93.4111,77477.0
2024-05-02 14:50:00,94.95,95.05,94.95,95.02,64950.0,93.4012,93.4996,93.4012,93.4701,64950.0
2024-05-02 15:00:00,95.04,95.08,94.87,94.98,80110.0,93.4898,93.5291,93.3225,93.4307,80110.0
2024-05-02 15:10:00,94.98,95.0,94.8,94.84,65616.0,93.4307,93.4504,93.2537,93.293,65616.0
2024-05-02 15:20:00,94.84,94.93,94.58,94.59,109316.0,93.293,93.3815,93.0373,93.0471,109316.0
2024-05-02 15:30:00,94.59,94.59,94.32,94.48,127813.0,93.0471,93.0471,92.7815,92.9389,127813.0
2024-05-02 15:40:00,94.49,94.66,94.42,94.62,115999.0,92.9487,93.1159,92.8799,93.0766,115999.0
2024-05-02 15:50:00,94.63,94.96,94.52,94.9,501808.0,93.0864,93.4111,92.9782,93.352,501808.0
2024-05-03 09:30:00,95.27,95.5,94.92,95.06,129849.0,93.716,93.9422,93.3717,93.5094,129849.0
2024-05-03 09:40:00,95.05,95.3,94.95,94.96,63028.0,93.4996,93.7455,93.4012,93.4111,63028.0
2024-05-03 09:50:00,94.95,95.18,94.95,95.02,52906.0,93.4012,93.6275,93.4012,93.4701,52906.0
2024-05-03 10:00:00,95.02,95.25,94.84,94.98,112574.0,93.4701,93.6963,93.293,93.4307,112574.0
2024-05-03 10:10:00,94.99,95.06,94.94,94.99,59830.0,93.4406,93.5094,93.3914,93.4406,59830.0
2024-05-03 10:20:00,95.0,95.13,94.93,95.09,128858.0,93.4504,93.5783,93.3815,93.5389,128858.0
2024-05-03 10:30:00,95.1,95.27,95.0,95.06,115762.0,93.5488,93.716,93.4504,93.5094,115762.0
2024-05-03 10:40:00,95.06,95.1,94.86,94.88,56452.0,93.5094,93.5488,93.3127,93.3324,56452.0
2024-05-03 10:50:00,94.89,94.89,94.63,94.69,85432.0,93.3422,93.3422,93.0864,93.1455,85432.0
2024-05-03 11:00:00,94.69,94.8,94.64,94.65,63269.0,93.1455,93.2537,93.0963,93.1061,63269.0
2024-05-03 11:10:00,94.65,94.68,94.58,94.63,55284.0,93.1061,93.1356,93.0373,93.0864,55284.0
2024-05-03 11:20:00,94.63,94.68,94.51,94.55,76540.0,93.0864,93.1356,92.9684,93.0077,76540.0
2024-05-03 11:30:00,94.56,94.67,94.51,94.57,76161.0,93.0176,93.1258,92.9684,93.0274,76161.0
2024-05-03 11:40:00,94.56,94.73,94.56,94.66,76961.0,93.0176,93.1848,93.0176,93.1159,76961.0
2024-05-03 11:50:00,94.66,94.83,94.65,94.77,51178.0,93.1159,93.2832,93.1061,93.2242,51178.0
2024-05-03 12:00:00,94.78,94.87,94.77,94.78,61096.0,93.234,93.3225,93.2242,93.234,61096.0
2024-05-03 12:10:00,94.78,94.81,94.72,94.78,51898.0,93.234,93.2635,93.175,93.234,51898.0
2024-05-03 12:20:00,94.79,95.15,94.78,95.02,306673.0,93.2438,93.598,93.234,93.4701,306673.0
2024-05-03 12:30:00,95.03,95.13,94.95,95.07,85144.0,93.4799,93.5783,93.4012,93.5193,85144.0
2024-05-03 12:40:00,95.08,95.17,95.05,95.12,57866.0,93.5291,93.6176,93.4996,93.5684,57866.0
2024-05-03 12:50:00,95.13,95.18,95.04,95.05,37301.0,93.5783,93.6275,93.4898,93.4996,37301.0
2024-05-03 13:00:00,95.06,95.17,95.04,95.12,48149.0,93.5094,93.6176,93.4898,93.5684,48149.0
2024-05-03 13:10:00,95.12,95.27,95.11,95.19,53694.0,93.5684,93.716,93.5586,93.6373,53694.0
2024-05-03 13:20:00,95.19,95.28,95.15,95.26,48160.0,93.6373,93.7258,93.598,93.7062,48160.0
2024-05-03 13:30:00,95.27,95.36,95.21,95.36,56094.0,93.716,93.8045,93.657,93.8045,56094.0
2024-05-03 13:40:00,95.36,95.43,95.29,95.43,37343.0,93.8045,93.8734,93.7357,93.8734,37343.0
2024-05-03 13:50:00,95.42,95.43,95.33,95.38,43265.0,93.8636,93.8734,93.775,93.8242,43265.0
2024-05-03 14:00:00,95.39,95.48,95.38,95.4,53830.0,93.834,93.9226,93.8242,93.8439,53830.0
2024-05-03 14:10:00,95.41,95.41,95.29,95.32,44051.0,93.8537,93.8537,93.7357,93.7652,44051.0
2024-05-03 14:20:00,95.31,95.37,95.27,95.33,42308.0,93.7553,93.8144,93.716,93.775,42308.0
2024-05-03 14:30:00,95.33,95.37,95.15,95.15,82700.0,93.775,93.8144,93.598,93.598,82700.0
2024-05-03 14:40:00,95.16,95.35,95.14,95.26,64623.0,93.6078,93.7947,93.5881,93.7062,64623.0
2024-05-03 14:50:00,95.26,95.33,95.23,95.3,50219.0,93.7062,93.775,93.6767,93.7455,50219.0
2024-05-03 15:00:00,95.3,95.39,95.26,95.36,51015.0,93.7455,93.834,93.7062,93.8045,51015.0
2024-05-03 15:10:00,95.36,95.43,95.33,95.39,62135.0,93.8045,93.8734,93.775,93.834,62135.0
2024-05-03 15:20:00,95.38,95.44,95.36,95.39,67757.0,93.8242,93.8832,93.8045,93.834,67757.0
2024-05-03 15:30:00,95.39,95.47,95.31,95.36,76731.0,93.834,93.9127,93.7553,93.8045,76731.0
2024-05-03 15:40:00,95.36,95.45,95.29,95.3,112418.0,93.8045,93.8931,93.7357,93.7455,112418.0
2024-05-03 15:50:00,95.3,95.44,95.1,95.1,441634.0,93.7455,93.8832,93.5488,93.5488,441634.0
2024-05-06 09:30:00,95.42,95.76,95.38,95.75,72624.0,93.8636,94.198,93.8242,94.1882,72624.0
2024-05-06 09:40:00,95.73,95.84,95.51,95.63,50218.0,94.1685,94.2767,93.9521,94.0701,50218.0
2024-05-06 09:50:00,95.65,95.88,95.62,95.75,63517.0,94.0898,94.316,94.0603,94.1882,63517.0
2024-05-06 10:00:00,95.75,96.25,95.74,96.25,63033.0,94.1882,94.68,94.1783,94.68,63033.0
2024-05-06 10:10:00,96.24,96.41,96.16,96.35,61892.0,94.6702,94.8374,94.5915,94.7784,61892.0
2024-05-06 10:20:00,96.35,96.36,96.24,96.27,48427.0,94.7784,94.7882,94.6702,94.6997,48427.0
2024-05-06 10:30:00,96.27,96.42,96.25,96.42,63133.0,94.6997,94.8472,94.68,94.8472,63133.0
2024-05-06 10:40:00,96.43,96.58,96.41,96.53,53061.0,94.8571,95.0046,94.8374,94.9554,53061.0
2024-05-06 10:50:00,96.53,96.76,96.5,96.75,98792.0,94.9554,95.1817,94.9259,95.1719,98792.0
2024-05-06 11:00:00,96.75,96.77,96.56,96.72,42308.0,95.1719,95.1915,94.985,95.1423,42308.0
2024-05-06 11:10:00,96.72,96.86,96.71,96.83,73738.0,95.1423,95.2801,95.1325,95.2506,73738.0
2024-05-06 11:20:00,96.82,96.83,96.76,96.79,48615.0,95.2407,95.2506,95.1817,95.2112,48615.0
2024-05-06 11:30:00,96.78,96.79,96.62,96.7,71780.0,95.2014,95.2112,95.044,95.1227,71780.0
2024-05-06 11:40:00,96.7,96.71,96.53,96.58,34261.0,95.1227,95.1325,94.9554,95.0046,34261.0
2024-05-06 11:50:00,96.57,96.65,96.55,96.64,29812.0,94.9948,95.0735,94.9751,95.0637,29812.0
2024-05-06 12:00:00,96.64,96.68,96.55,96.65,25638.0,95.0637,95.103,94.9751,95.0735,25638.0
2024-05-06 12:10:00,96.64,96.67,96.47,96.48,36056.0,95.0637,95.0932,94.8964,94.9063,36056.0
2024-05-06 12:20:00,96.47,96.58,96.44,96.55,22964.0,94.8964,95.0046,94.8669,94.9751,22964.0
2024-05-06 12:30:00,96.55,96.69,96.54,96.65,31421.0,94.9751,95.1128,94.9653,95.0735,31421.0
2024-05-06 12:40:00,96.66,96.73,96.63,96.69,35200.0,95.0833,95.1522,95.0538,95.1128,35200.0
2024-05-06 12:50:00,96.69,96.73,96.62,96.64,57242.0,95.1128,95.1522,95.044,95.0637,57242.0
2024-05-06 13:00:00,96.63,96.69,96.59,96.65,36672.0,95.0538,95.1128,95.0145,95.0735,36672.0
2024-05-06 13:10:00,96.64,96.73,96.63,96.72,38759.0,95.0637,95.1522,95.0538,95.1423,38759.0
2024-05-06 13:20:00,96.74,96.79,96.68,96.78,31269.0,95.162,95.2112,95.103,95.2014,31269.0
2024-05-06 13:30:00,96.76,96.95,96.76,96.92,48146.0,95.1817,95.3686,95.1817,95.3391,48146.0
2024-05-06 13:40:00,96.91,97.0,96.89,96.95,47327.0,95.3292,95.4178,95.3096,95.3686,47327.0
2024-05-06 13:50:00,96.96,97.0,96.96,96.98,41775.0,95.3784,95.4178,95.3784,95.3981,41775.0
2024-05-06 14:00:00,96.98,97.0,96.89,97.0,45930.0,95.3981,95.4178,95.3096,95.4178,45930.0
2024-05-06 14:10:00,97.0,97.03,96.89,96.91,41824.0,95.4178,95.4473,95.3096,95.3292,41824.0
2024-05-06 14:20:00,96.91,97.02,96.86,96.95,49612.0,95.3292,95.4375,95.2801,95.3686,49612.0
2024-05-06 14:30:00,96.95,96.99,96.89,96.93,36738.0,95.3686,95.4079,95.3096,95.3489,36738.0
2024-05-06 14:40:00,96.93,96.97,96.88,96.9,57490.0,95.3489,95.3883,95.2997,95.3194,57490.0
2024-05-06 14:50:00,96.9,96.96,96.87,96.93,35444.0,95.3194,95.3784,95.2899,95.3489,35444.0
2024-05-06 15:00:00,96.94,97.04,96.93,97.01,48067.0,95.3588,95.4571,95.3489,95.4276,48067.0
2024-05-06 15:10:00,97.02,97.1,96.96,97.1,43750.0,95.4375,95.5161,95.3784,95.5161,43750.0
2024-05-06 15:20:00,97.1,97.1,96.99,97.0,55854.0,95.5161,95.5161,95.4079,95.4178,55854.0
2024-05-06 15:30:00,96.99,97.21,96.98,97.15,128593.0,95.4079,95.6244,95.3981,95.5653,128593.0
2024-05-06 15:40:00,97.15,97.33,97.12,97.33,113945.0,95.5653,95.7424,95.5358,95.7424,113945.0
2024-05-06 15:50:00,97.33,97.66,97.23,97.46,572164.0,95.7424,96.067,95.644,95.8703,572164.0
2024-05-07 09:30:00,97.6,98.24,97.48,97.99,130979.0,96.008,96.6376,95.89,96.3916,130979.0
2024-05-07 09:40:00,97.98,98.15,97.8,97.87,75673.0,96.3818,96.549,96.2047,96.2736,75673.0
2024-05-07 09:50:00,97.88,98.16,97.88,98.08,53453.0,96.2834,96.5589,96.2834,96.4802,53453.0
2024-05-07 10:00:00,98.08,98.26,98.03,98.25,68583.0,96.4802,96.6572,96.431,96.6474,68583.0
2024-05-07 10:10:00,98.25,98.27,98.01,98.06,69805.0,96.6474,96.6671,96.4113,96.4605,69805.0
2024-05-07 10:20:00,98.06,98.12,97.99,98.01,61291.0,96.4605,96.5195,96.3916,96.4113,61291.0
2024-05-07 10:30:00,98.01,98.04,97.84,97.9,38772.0,96.4113,96.4408,96.2441,96.3031,38772.0
2024-05-07 10:40:00,97.9,98.01,97.8,98.01,51741.0,96.3031,96.4113,96.2047,96.4113,51741.0
2024-05-07 10:50:00,98.01,98.02,97.86,97.88,37971.0,96.4113,96.4211,96.2638,96.2834,37971.0
2024-05-07 11:00:00,97.87,97.96,97.84,97.91,29362.0,96.2736,96.3621,96.2441,96.3129,29362.0
2024-05-07 11:10:00,97.91,97.94,97.81,97.85,31130.0,96.3129,96.3424,96.2146,96.2539,31130.0
2024-05-07 11:20:00,97.87,97.89,97.72,97.72,46234.0,96.2736,96.2933,96.126,96.126,46234.0
2024-05-07 11:30:00,97.72,97.83,97.71,97.8,37766.0,96.126,96.2342,96.1162,96.2047,37766.0
2024-05-07 11:40:00,97.8,97.82,97.69,97.69,55880.0,96.2047,96.2244,96.0965,96.0965,55880.0
2024-05-07 11:50:00,97.69,97.73,97.62,97.63,48738.0,96.0965,96.1359,96.0277,96.0375,48738.0
2024-05-07 12:00:00,97.63,97.65,97.52,97.54,37567.0,96.0375,96.0572,95.9293,95.949,37567.0
2024-05-07 12:10:00,97.54,97.61,97.51,97.56,40381.0,95.949,96.0178,95.9195,95.9686,40381.0
2024-05-07 12:20:00,97.57,97.79,97.57,97.75,37696.0,95.9785,96.1949,95.9785,96.1555,37696.0
2024-05-07 12:30:00,97.76,97.79,97.72,97.74,104680.0,96.1654,96.1949,96.126,96.1457,104680.0
2024-05-07 12:40:00,97.72,97.76,97.64,97.67,50447.0,96.126,96.1654,96.0473,96.0769,50447.0
2024-05-07 12:50:00,97.66,97.78,97.62,97.78,134751.0,96.067,96.1851,96.0277,96.1851,134751.0
2024-05-07 13:00:00,97.79,97.81,97.75,97.76,41449.0,96.1949,96.2146,96.1555,96.1654,41449.0
2024-05-07 13:10:00,97.75,97.79,97.74,97.76,41707.0,96.1555,96.1949,96.1457,96.1654,41707.0
2024-05-07 13:20:00,97.77,97.89,97.75,97.87,26274.0,96.1752,96.2933,96.1555,96.2736,26274.0
2024-05-07 13:30:00,97.86,97.93,97.81,97.85,52458.0,96.2638,96.3326,96.2146,96.2539,52458.0
2024-05-07 13:40:00,97.84,97.9,97.75,97.75,76428.0,96.2441,96.3031,96.1555,96.1555,76428.0
2024-05-07 13:50:00,97.75,97.84,97.71,97.73,91963.0,96.1555,96.2441,96.1162,96.1359,91963.0
2024-05-07 14:00:00,97.73,97.82,97.73,97.8,53332.0,96.1359,96.2244,96.1359,96.2047,53332.0
2024-05-07 14:10:00,97.8,97.88,97.78,97.79,120358.0,96.2047,96.2834,96.1851,96.1949,120358.0
2024-05-07 14:20:00,97.8,97.9,97.79,97.89,81944.0,96.2047,96.3031,96.1949,96.2933,81944.0
2024-05-07 14:30:00,97.88,97.91,97.83,97.86,53756.0,96.2834,96.3129,96.2342,96.2638,53756.0
2024-05-07 14:40:00,97.87,97.92,97.85,97.87,70967.0,96.2736,96.3228,96.2539,96.2736,70967.0
2024-05-07 14:50:00,97.87,97.88,97.81,97.87,59704.0,96.2736,96.2834,96.2146,96.2736,59704.0
2024-05-07 15:00:00,97.87,97.9,97.76,97.85,79709.0,96.2736,96.3031,96.1654,96.2539,79709.0
2024-05-07 15:10:00,97.85,97.88,97.79,97.88,102509.0,96.2539,96.2834,96.1949,96.2834,102509.0
2024-05-07 15:20:00,97.86,97.96,97.86,97.92,58526.0,96.2638,96.3621,96.2638,96.3228,58526.0
2024-05-07 15:30:00,97.92,97.93,97.72,97.84,95873.0,96.3228,96.3326,96.126,96.2441,95873.0
2024-05-07 15:40:00,97.84,97.92,97.83,97.9,119082.0,96.2441,96.3228,96.2342,96.3031,119082.0
2024-05-07 15:50:00,97.9,97.96,97.84,97.9,406155.0,96.3031,96.3621,96.2441,96.3031,406155.0
2024-05-08 09:30:00,97.8,97.9,97.59,97.87,104591.0,96.2047,96.3031,95.9982,96.2736,104591.0
2024-05-08 09:40:00,97.82,97.83,97.54,97.61,32543.0,96.2244,96.2342,95.949,96.0178,32543.0
2024-05-08 09:50:00,97.56,97.76,97.47,97.74,50492.0,95.9686,96.1654,95.8801,96.1457,50492.0
2024-05-08 10:00:00,97.73,97.74,97.56,97.66,36470.0,96.1359,96.1457,95.9686,96.067,36470.0
2024-05-08 10:10:00,97.65,97.76,97.64,97.69,35913.0,96.0572,96.1654,96.0473,96.0965,35913.0
2024-05-08 10:20:00,97.69,97.82,97.66,97.74,47856.0,96.0965,96.2244,96.067,96.1457,47856.0
2024-05-08 10:30:00,97.73,97.79,97.69,97.75,48545.0,96.1359,96.1949,96.0965,96.1555,48545.0
2024-05-08 10:40:00,97.74,97.82,97.68,97.76,35754.0,96.1457,96.2244,96.0867,96.1654,35754.0
2024-05-08 10:50:00,97.75,97.76,97.6,97.66,48660.0,96.1555,96.1654,96.008,96.067,48660.0
2024-05-08 11:00:00,97.67,97.87,97.66,97.86,57075.0,96.0769,96.2736,96.067,96.2638,57075.0
2024-05-08 11:10:00,97.85,97.88,97.79,97.86,36982.0,96.2539,96.2834,96.1949,96.2638,36982.0
2024-05-08 11:20:00,97.87,97.91,97.81,97.86,24010.0,96.2736,96.3129,96.2146,96.2638,24010.0
2024-05-08 11:30:00,97.86,97.89,97.82,97.86,28631.0,96.2638,96.2933,96.2244,96.2638,28631.0
2024-05-08 11:40:00,97.86,97.88,97.8,97.81,40996.0,96.2638,96.2834,96.2047,96.2146,40996.0
2024-05-08 11:50:00,97.79,97.87,97.78,97.84,25906.0,96.1949,96.2736,96.1851,96.2441,25906.0
2024-05-08 12:00:00,97.84,97.92,97.83,97.89,29620.0,96.2441,96.3228,96.2342,96.2933,29620.0
2024-05-08 12:10:00,97.9,97.97,97.87,97.94,26082.0,96.3031,96.372,96.2736,96.3424,26082.0
2024-05-08 12:20:00,97.94,98.09,97.89,98.09,37630.0,96.3424,96.49,96.2933,96.49,37630.0
2024-05-08 12:30:00,98.09,98.16,98.03,98.16,53672.0,96.49,96.5589,96.431,96.5589,53672.0
2024-05-08 12:40:00,98.16,98.17,98.09,98.13,41957.0,96.5589,96.5687,96.49,96.5293,41957.0
2024-05-08 12:50:00,98.14,98.14,98.03,98.12,59170.0,96.5392,96.5392,96.431,96.5195,59170.0
2024-05-08 13:00:00,98.11,98.21,98.06,98.11,52670.0,96.5097,96.608,96.4605,96.5097,52670.0
2024-05-08 13:10:00,98.1,98.14,98.06,98.1,42102.0,96.4998,96.5392,96.4605,96.4998,42102.0
2024-05-08 13:20:00,98.09,98.24,98.07,98.22,42132.0,96.49,96.6376,96.4703,96.6179,42132.0
2024-05-08 13:30:00,98.22,98.26,98.17,98.22,34116.0,96.6179,96.6572,96.5687,96.6179,34116.0
2024-05-08 13:40:00,98.23,98.25,98.1,98.15,27062.0,96.6277,96.6474,96.4998,96.549,27062.0
2024-05-08 13:50:00,98.14,98.14,98.04,98.08,37879.0,96.5392,96.5392,96.4408,96.4802,37879.0
2024-05-08 14:00:00,98.08,98.21,98.07,98.2,26297.0,96.4802,96.608,96.4703,96.5982,26297.0
2024-05-08 14:10:00,98.21,98.29,98.2,98.29,29486.0,96.608,96.6867,96.5982,96.6867,29486.0
2024-05-08 14:20:00,98.29,98.34,98.25,98.34,28616.0,96.6867,96.7359,96.6474,96.7359,28616.0
2024-05-08 14:30:00,98.34,98.34,98.2,98.26,25960.0,96.7359,96.7359,96.5982,96.6572,25960.0
2024-05-08 14:40:00,98.26,98.28,98.18,98.21,36137.0,96.6572,96.6769,96.5785,96.608,36137.0
2024-05-08 14:50:00,98.21,98.28,98.21,98.25,53181.0,96.608,96.6769,96.608,96.6474,53181.0
2024-05-08 15:00:00,98.26,98.33,98.19,98.3,65011.0,96.6572,96.7261,96.5884,96.6966,65011.0
2024-05-08 15:10:00,98.31,98.36,98.27,98.3,84091.0,96.7064,96.7556,96.6671,96.6966,84091.0
2024-05-08 15:20:00,98.3,98.34,98.29,98.3,66367.0,96.6966,96.7359,96.6867,96.6966,66367.0
2024-05-08 15:30:00,98.3,98.39,98.27,98.37,177153.0,96.6966,96.7851,96.6671,96.7654,177153.0
2024-05-08 15:40:00,98.36,98.52,98.36,98.5,98884.0,96.7556,96.913,96.7556,96.8933,98884.0
2024-05-08 15:50:00,98.49,98.56,98.45,98.53,524157.0,96.8835,96.9523,96.8441,96.9228,524157.0
2024-05-09 09:30:00,98.7,98.87,98.55,98.66,58189.0,97.0901,97.2573,96.9425,97.0507,58189.0
2024-05-09 09:40:00,98.62,98.94,98.62,98.86,26146.0,97.0114,97.3261,97.0114,97.2474,26146.0
2024-05-09 09:50:00,98.82,98.92,98.79,98.9,53506.0,97.2081,97.3065,97.1786,97.2868,53506.0
2024-05-09 10:00:00,98.89,98.89,98.8,98.85,28531.0,97.277,97.277,97.1884,97.2376,28531.0
2024-05-09 10:10:00,98.85,99.2,98.85,99.16,83793.0,97.2376,97.5819,97.2376,97.5425,83793.0
2024-05-09 10:20:00,99.15,99.19,99.02,99.09,49728.0,97.5327,97.5721,97.4048,97.4737,49728.0
2024-05-09 10:30:00,99.09,99.13,99.0,99.05,31780.0,97.4737,97.513,97.3852,97.4343,31780.0
2024-05-09 10:40:00,99.05,99.1,98.99,99.09,46475.0,97.4343,97.4835,97.3753,97.4737,46475.0
2024-05-09 10:50:00,99.08,99.09,99.02,99.09,43127.0,97.4639,97.4737,97.4048,97.4737,43127.0
2024-05-09 11:00:00,99.08,99.15,98.99,99.07,229473.0,97.4639,97.5327,97.3753,97.454,229473.0
2024-05-09 11:10:00,99.07,99.09,98.93,99.02,126807.0,97.454,97.4737,97.3163,97.4048,126807.0
2024-05-09 11:20:00,99.0,99.02,98.91,98.97,48799.0,97.3852,97.4048,97.2966,97.3556,48799.0
2024-05-09 11:30:00,98.99,99.11,98.97,98.99,46466.0,97.3753,97.4934,97.3556,97.3753,46466.0
2024-05-09 11:40:00,98.99,99.01,98.8,98.8,100027.0,97.3753,97.395,97.1884,97.1884,100027.0
2024-05-09 11:50:00,98.81,99.0,98.73,98.84,117737.0,97.1983,97.3852,97.1196,97.2278,117737.0
2024-05-09 12:00:00,98.84,98.85,98.74,98.84,41394.0,97.2278,97.2376,97.1294,97.2278,41394.0
2024-05-09 12:10:00,98.85,98.88,98.8,98.83,23817.0,97.2376,97.2671,97.1884,97.2179,23817.0
2024-05-09 12:20:00,98.85,98.85,98.77,98.77,31600.0,97.2376,97.2376,97.1589,97.1589,31600.0
2024-05-09 12:30:00,98.77,98.81,98.72,98.8,36633.0,97.1589,97.1983,97.1097,97.1884,36633.0
2024-05-09 12:40:00,98.79,98.89,98.78,98.89,25869.0,97.1786,97.277,97.1687,97.277,25869.0
2024-05-09 12:50:00,98.89,98.9,98.8,98.83,36196.0,97.277,97.2868,97.1884,97.2179,36196.0
2024-05-09 13:00:00,98.83,98.97,98.83,98.96,43369.0,97.2179,97.3556,97.2179,97.3458,43369.0
2024-05-09 13:10:00,98.96,99.0,98.94,98.98,107084.0,97.3458,97.3852,97.3261,97.3655,107084.0
2024-05-09 13:20:00,98.98,99.09,98.96,99.01,56181.0,97.3655,97.4737,97.3458,97.395,56181.0
2024-05-09 13:30:00,99.02,99.06,98.94,99.04,104651.0,97.4048,97.4442,97.3261,97.4245,104651.0
2024-05-09 13:40:00,99.04,99.09,98.96,99.02,35881.0,97.4245,97.4737,97.3458,97.4048,35881.0
2024-05-09 13:50:00,99.01,99.05,98.99,98.99,34482.0,97.395,97.4343,97.3753,97.3753,34482.0
2024-05-09 14:00:00,98.99,99.06,98.96,99.04,31405.0,97.3753,97.4442,97.3458,97.4245,31405.0
2024-05-09 14:10:00,99.04,99.17,99.03,99.13,35236.0,97.4245,97.5524,97.4147,97.513,35236.0
2024-05-09 14:20:00,99.13,99.22,99.12,99.2,29559.0,97.513,97.6016,97.5032,97.5819,29559.0
2024-05-09 14:30:00,99.2,99.21,99.1,99.19,71305.0,97.5819,97.5917,97.4835,97.5721,71305.0
2024-05-09 14:40:00,99.18,99.19,99.01,99.01,26796.0,97.5622,97.5721,97.395,97.395,26796.0
2024-05-09 14:50:00,99.01,99.09,98.99,99.08,40119.0,97.395,97.4737,97.3753,97.4639,40119.0
2024-05-09 15:00:00,99.09,99.1,99.02,99.04,48394.0,97.4737,97.4835,97.4048,97.4245,48394.0
2024-05-09 15:10:00,99.05,99.17,99.05,99.14,99862.0,97.4343,97.5524,97.4343,97.5229,99862.0
2024-05-09 15:20:00,99.13,99.13,99.03,99.03,62642.0,97.513,97.513,97.4147,97.4147,62642.0
2024-05-09 15:30:00,99.03,99.07,98.99,99.03,86362.0,97.4147,97.454,97.3753,97.4147,86362.0
2024-05-09 15:40:00,99.02,99.13,99.0,99.13,150293.0,97.4048,97.513,97.3852,97.513,150293.0
2024-05-09 15:50:00,99.12,99.29,98.89,98.94,740840.0,97.5032,97.6704,97.277,97.3261,740840.0
2024-05-10 09:30:00,99.27,99.58,99.08,99.44,68151.0,97.6508,97.9557,97.4639,97.818,68151.0
2024-05-10 09:40:00,99.44,99.47,99.09,99.12,25475.0,97.818,97.8475,97.4737,97.5032,25475.0
2024-05-10 09:50:00,99.14,99.33,99.12,99.25,30808.0,97.5229,97.7098,97.5032,97.6311,30808.0
2024-05-10 10:00:00,99.22,99.22,98.87,99.0,24088.0,97.6016,97.6016,97.2573,97.3852,24088.0
2024-05-10 10:10:00,99.0,99.03,98.9,98.99,30439.0,97.3852,97.4147,97.2868,97.3753,30439.0
2024-05-10 10:20:00,98.98,99.12,98.95,99.08,66732.0,97.3655,97.5032,97.336,97.4639,66732.0
2024-05-10 10:30:00,99.08,99.08,98.98,99.0,24949.0,97.4639,97.4639,97.3655,97.3852,24949.0
2024-05-10 10:40:00,99.02,99.08,98.95,98.95,29917.0,97.4048,97.4639,97.336,97.336,29917.0
2024-05-10 10:50:00,98.96,98.96,98.78,98.83,33170.0,97.3458,97.3458,97.1687,97.2179,33170.0
2024-05-10 11:00:00,98.83,98.84,98.62,98.73,100254.0,97.2179,97.2278,97.0114,97.1196,100254.0
2024-05-10 11:10:00,98.73,98.85,98.67,98.79,47950.0,97.1196,97.2376,97.0605,97.1786,47950.0
2024-05-10 11:20:00,98.79,98.87,98.71,98.8,53512.0,97.1786,97.2573,97.0999,97.1884,53512.0
2024-05-10 11:30:00,98.78,98.81,98.68,98.7,35577.0,97.1687,97.1983,97.0704,97.0901,35577.0
2024-05-10 11:40:00,98.7,98.8,98.7,98.74,37932.0,97.0901,97.1884,97.0901,97.1294,37932.0
2024-05-10 11:50:00,98.74,98.81,98.74,98.78,44102.0,97.1294,97.1983,97.1294,97.1687,44102.0
2024-05-10 12:00:00,98.78,98.82,98.68,98.82,22348.0,97.1687,97.2081,97.0704,97.2081,22348.0
2024-05-10 12:10:00,98.81,98.82,98.68,98.69,28219.0,97.1983,97.2081,97.0704,97.0802,28219.0
2024-05-10 12:20:00,98.69,98.79,98.68,98.71,25033.0,97.0802,97.1786,97.0704,97.0999,25033.0
2024-05-10 12:30:00,98.72,98.75,98.63,98.66,28134.0,97.1097,97.1392,97.0212,97.0507,28134.0
2024-05-10 12:40:00,98.67,98.87,98.65,98.87,22504.0,97.0605,97.2573,97.0409,97.2573,22504.0
2024-05-10 12:50:00,98.86,98.89,98.81,98.83,29866.0,97.2474,97.277,97.1983,97.2179,29866.0
2024-05-10 13:00:00,98.82,98.89,98.8,98.83,19835.0,97.2081,97.277,97.1884,97.2179,19835.0
2024-05-10 13:10:00,98.83,98.86,98.78,98.79,21605.0,97.2179,97.2474,97.1687,97.1786,21605.0
2024-05-10 13:20:00,98.79,98.84,98.76,98.8,21779.0,97.1786,97.2278,97.1491,97.1884,21779.0
2024-05-10 13:30:00,98.81,98.85,98.78,98.8,25488.0,97.1983,97.2376,97.1687,97.1884,25488.0
2024-05-10 13:40:00,98.81,98.81,98.69,98.7,26187.0,97.1983,97.1983,97.0802,97.0901,26187.0
2024-05-10 13:50:00,98.7,98.72,98.66,98.69,29570.0,97.0901,97.1097,97.0507,97.0802,29570.0
2024-05-10 14:00:00,98.7,98.7,98.63,98.7,31737.0,97.0901,97.0901,97.0212,97.0901,31737.0
2024-05-10 14:10:00,98.7,98.77,98.69,98.74,19467.0,97.0901,97.1589,97.0802,97.1294,19467.0
2024-05-10 14:20:00,98.73,98.74,98.67,98.71,30059.0,97.1196,97.1294,97.0605,97.0999,30059.0
2024-05-10 14:30:00,98.7,98.71,98.61,98.65,29930.0,97.0901,97.0999,97.0015,97.0409,29930.0
2024-05-10 14:40:00,98.65,98.73,98.62,98.71,20690.0,97.0409,97.1196,97.0114,97.0999,20690.0
2024-05-10 14:50:00,98.71,98.79,98.71,98.76,21121.0,97.0999,97.1786,97.0999,97.1491,21121.0
2024-05-10 15:00:00,98.77,98.77,98.63,98.67,43874.0,97.1589,97.1589,97.0212,97.0605,43874.0
2024-05-10 15:10:00,98.67,98.71,98.65,98.69,34818.0,97.0605,97.0999,97.0409,97.0802,34818.0
2024-05-10 15:20:00,98.69,98.71,98.56,98.61,39296.0,97.0802,97.0999,96.9523,97.0015,39296.0
2024-05-10 15:30:00,98.61,98.69,98.61,98.69,47336.0,97.0015,97.0802,97.0015,97.0802,47336.0
2024-05-10 15:40:00,98.68,98.8,98.64,98.78,60169.0,97.0704,97.1884,97.031,97.1687,60169.0
2024-05-10 15:50:00,98.77,98.87,98.74,98.76,262332.0,97.1589,97.2573,97.1294,97.1491,262332.0
2024-05-13 09:30:00,99.07,99.26,99.0,99.01,51248.0,97.454,97.6409,97.3852,97.395,51248.0
2024-05-13 09:40:00,99.03,99.43,99.03,99.4,45714.0,97.4147,97.8081,97.4147,97.7786,45714.0
2024-05-13 09:50:00,99.43,99.6,99.36,99.59,29702.0,97.8081,97.9754,97.7393,97.9655,29702.0
2024-05-13 10:00:00,99.59,99.61,99.28,99.46,25138.0,97.9655,97.9852,97.6606,97.8377,25138.0
2024-05-13 10:10:00,99.48,99.49,99.25,99.26,28859.0,97.8573,97.8672,97.6311,97.6409,28859.0
2024-05-13 10:20:00,99.25,99.29,99.09,99.13,24338.0,97.6311,97.6704,97.4737,97.513,24338.0
2024-05-13 10:30:00,99.15,99.26,99.14,99.17,28021.0,97.5327,97.6409,97.5229,97.5524,28021.0
2024-05-13 10:40:00,99.18,99.23,99.05,99.06,31033.0,97.5622,97.6114,97.4343,97.4442,31033.0
2024-05-13 10:50:00,99.08,99.1,99.0,99.1,14010.0,97.4639,97.4835,97.3852,97.4835,14010.0
2024-05-13 11:00:00,99.1,99.13,99.04,99.09,32469.0,97.4835,97.513,97.4245,97.4737,32469.0
2024-05-13 11:10:00,99.09,99.15,99.07,99.08,33765.0,97.4737,97.5327,97.454,97.4639,33765.0
2024-05-13 11:20:00,99.08,99.15,99.05,99.06,29031.0,97.4639,97.5327,97.4343,97.4442,29031.0
2024-05-13 11:30:00,99.05,99.08,98.96,99.03,19722.0,97.4343,97.4639,97.3458,97.4147,19722.0
2024-05-13 11:40:00,99.02,99.1,99.02,99.05,43760.0,97.4048,97.4835,97.4048,97.4343,43760.0
2024-05-13 11:50:00,99.06,99.1,99.03,99.03,20495.0,97.4442,97.4835,97.4147,97.4147,20495.0
2024-05-13 12:00:00,99.04,99.18,99.04,99.13,36680.0,97.4245,97.5622,97.4245,97.513,36680.0
2024-05-13 12:10:00,99.14,99.2,99.1,99.15,13805.0,97.5229,97.5819,97.4835,97.5327,13805.0
2024-05-13 12:20:00,99.15,99.17,99.07,99.09,35898.0,97.5327,97.5524,97.454,97.4737,35898.0
2024-05-13 12:30:00,99.09,99.12,98.98,98.98,19824.0,97.4737,97.5032,97.3655,97.3655,19824.0
2024-05-13 12:40:00,98.99,98.99,98.89,98.92,47249.0,97.3753,97.3753,97.277,97.3065,47249.0
2024-05-13 12:50:00,98.91,98.99,98.88,98.99,46162.0,97.2966,97.3753,97.2671,97.3753,46162.0
2024-05-13 13:00:00,98.98,99.03,98.85,98.89,25447.0,97.3655,97.4147,97.2376,97.277,25447.0
2024-05-13 13:10:00,98.88,98.93,98.84,98.92,19544.0,97.2671,97.3163,97.2278,97.3065,19544.0
2024-05-13 13:20:00,98.92,98.95,98.84,98.85,27039.0,97.3065,97.336,97.2278,97.2376,27039.0
2024-05-13 13:30:00,98.84,98.91,98.84,98.89,41241.0,97.2278,97.2966,97.2278,97.277,41241.0
2024-05-13 13:40:00,98.9,98.9,98.78,98.81,21707.0,97.2868,97.2868,97.1687,97.1983,21707.0
2024-05-13 13:50:00,98.82,98.85,98.75,98.76,29582.0,97.2081,97.2376,97.1392,97.1491,29582.0
2024-05-13 14:00:00,98.76,98.83,98.74,98.78,54038.0,97.1491,97.2179,97.1294,97.1687,54038.0
2024-05-13 14:10:00,98.79,98.82,98.72,98.77,45350.0,97.1786,97.2081,97.1097,97.1589,45350.0
2024-05-13 14:20:00,98.78,98.82,98.72,98.75,50844.0,97.1687,97.2081,97.1097,97.1392,50844.0
2024-05-13 14:30:00,98.75,98.81,98.67,98.72,57628.0,97.1392,97.1983,97.0605,97.1097,57628.0
2024-05-13 14:40:00,98.72,98.75,98.63,98.65,32979.0,97.1097,97.1392,97.0212,97.0409,32979.0
2024-05-13 14:50:00,98.64,98.67,98.58,98.59,50735.0,97.031,97.0605,96.972,96.9818,50735.0
2024-05-13 15:00:00,98.59,98.7,98.57,98.67,33571.0,96.9818,97.0901,96.9622,97.0605,33571.0
2024-05-13 15:10:00,98.67,98.74,98.62,98.73,40815.0,97.0605,97.1294,97.0114,97.1196,40815.0
2024-05-13 15:20:00,98.73,98.82,98.71,98.79,35286.0,97.1196,97.2081,97.0999,97.1786,35286.0
2024-05-13 15:30:00,98.79,98.94,98.76,98.81,61555.0,97.1786,97.3261,97.1491,97.1983,61555.0
2024-05-13 15:40:00,98.81,98.82,98.74,98.79,81840.0,97.1983,97.2081,97.1294,97.1786,81840.0
2024-05-13 15:50:00,98.8,98.86,98.58,98.75,496567.0,97.1884,97.2474,96.972,97.1392,496567.0
2024-05-14 09:30:00,99.02,99.31,98.95,99.04,69328.0,97.4048,97.6901,97.336,97.4245,69328.0
2024-05-14 09:40:00,99.05,99.16,98.84,98.88,31074.0,97.4343,97.5425,97.2278,97.2671,31074.0
2024-05-14 09:50:00,98.89,99.09,98.89,99.04,26322.0,97.277,97.4737,97.277,97.4245,26322.0
2024-05-14 10:00:00,99.02,99.05,98.88,98.95,34876.0,97.4048,97.4343,97.2671,97.336,34876.0
2024-05-14 10:10:00,98.95,99.06,98.42,98.45,40556.0,97.336,97.4442,96.8146,96.8441,40556.0
2024-05-14 10:20:00,98.46,98.56,98.42,98.5,69987.0,96.854,96.9523,96.8146,96.8933,69987.0
2024-05-14 10:30:00,98.5,98.58,98.43,98.52,103474.0,96.8933,96.972,96.8245,96.913,103474.0
2024-05-14 10:40:00,98.51,98.79,98.33,98.36,602270.0,96.9031,97.1786,96.7261,96.7556,602270.0
2024-05-14 10:50:00,98.34,98.79,98.26,98.27,592382.0,96.7359,97.1786,96.6572,96.6671,592382.0
2024-05-14 11:00:00,98.3,98.32,98.15,98.23,164765.0,96.6966,96.7162,96.549,96.6277,164765.0
2024-05-14 11:10:00,98.23,98.29,98.18,98.26,45398.0,96.6277,96.6867,96.5785,96.6572,45398.0
2024-05-14 11:20:00,98.28,98.44,98.19,98.37,65357.0,96.6769,96.8343,96.5884,96.7654,65357.0
2024-05-14 11:30:00,98.37,98.53,98.36,98.52,83536.0,96.7654,96.9228,96.7556,96.913,83536.0
2024-05-14 11:40:00,98.5,98.57,98.4,98.52,82333.0,96.8933,96.9622,96.7949,96.913,82333.0
2024-05-14 11:50:00,98.53,98.61,98.51,98.6,35323.0,96.9228,97.0015,96.9031,96.9917,35323.0
2024-05-14 12:00:00,98.59,98.59,98.46,98.54,130183.0,96.9818,96.9818,96.854,96.9327,130183.0
2024-05-14 12:10:00,98.56,98.61,98.53,98.54,30497.0,96.9523,97.0015,96.9228,96.9327,30497.0
2024-05-14 12:20:00,98.54,98.55,98.47,98.54,356357.0,96.9327,96.9425,96.8638,96.9327,356357.0
2024-05-14 12:30:00,98.53,98.58,98.38,98.38,17073.0,96.9228,96.972,96.7753,96.7753,17073.0
2024-05-14 12:40:00,98.39,98.4,98.13,98.13,21056.0,96.7851,96.7949,96.5293,96.5293,21056.0
2024-05-14 12:50:00,98.15,98.19,98.08,98.18,30062.0,96.549,96.5884,96.4802,96.5785,30062.0
2024-05-14 13:00:00,98.18,98.25,98.15,98.25,19921.0,96.5785,96.6474,96.549,96.6474,19921.0
2024-05-14 13:10:00,98.26,98.27,98.19,98.24,108432.0,96.6572,96.6671,96.5884,96.6376,108432.0
2024-05-14 13:20:00,98.23,98.37,98.2,98.34,26397.0,96.6277,96.7654,96.5982,96.7359,26397.0
2024-05-14 13:30:00,98.34,98.42,98.29,98.4,28012.0,96.7359,96.8146,96.6867,96.7949,28012.0
2024-05-14 13:40:00,98.39,98.51,98.39,98.48,56533.0,96.7851,96.9031,96.7851,96.8736,56533.0
2024-05-14 13:50:00,98.49,98.57,98.46,98.47,37748.0,96.8835,96.9622,96.854,96.8638,37748.0
2024-05-14 14:00:00,98.49,98.65,98.48,98.61,99476.0,96.8835,97.0409,96.8736,97.0015,99476.0
2024-05-14 14:10:00,98.61,98.71,98.57,98.59,36412.0,97.0015,97.0999,96.9622,96.9818,36412.0
2024-05-14 14:20:00,98.58,98.7,98.58,98.69,38097.0,96.972,97.0901,96.972,97.0802,38097.0
2024-05-14 14:30:00,98.69,98.86,98.66,98.84,38050.0,97.0802,97.2474,97.0507,97.2278,38050.0
2024-05-14 14:40:00,98.86,98.95,98.77,98.83,36615.0,97.2474,97.336,97.1589,97.2179,36615.0
2024-05-14 14:50:00,98.83,98.88,98.76,98.86,40188.0,97.2179,97.2671,97.1491,97.2474,40188.0
2024-05-14 15:00:00,98.87,98.91,98.83,98.91,53220.0,97.2573,97.2966,97.2179,97.2966,53220.0
2024-05-14 15:10:00,98.91,98.96,98.84,98.94,45736.0,97.2966,97.3458,97.2278,97.3261,45736.0
2024-05-14 15:20:00,98.94,99.1,98.93,99.03,46249.0,97.3261,97.4835,97.3163,97.4147,46249.0
2024-05-14 15:30:00,99.03,99.14,99.02,99.11,80824.0,97.4147,97.5229,97.4048,97.4934,80824.0
2024-05-14 15:40:00,99.11,99.17,99.04,99.11,82828.0,97.4934,97.5524,97.4245,97.4934,82828.0
2024-05-14 15:50:00,99.11,99.28,99.02,99.03,429349.0,97.4934,97.6606,97.4048,97.4147,429349.0
2024-05-15 09:30:00,98.5,99.21,98.5,99.1,155149.0,97.2623,97.9633,97.2623,97.8547,155149.0
2024-05-15 09:40:00,99.09,99.29,98.88,99.29,75136.0,97.8449,98.0423,97.6375,98.0423,75136.0
2024-05-15 09:50:00,99.3,99.35,99.11,99.23,51349.0,98.0522,98.1016,97.8646,97.9831,51349.0
2024-05-15 10:00:00,99.23,99.26,98.97,99.09,37305.0,97.9831,98.0127,97.7264,97.8449,37305.0
2024-05-15 10:10:00,99.1,99.2,99.01,99.02,68461.0,97.8547,97.9535,97.7659,97.7757,68461.0
2024-05-15 10:20:00,99.04,99.11,99.0,99.04,44854.0,97.7955,97.8646,97.756,97.7955,44854.0
2024-05-15 10:30:00,99.05,99.07,98.88,99.01,39686.0,97.8054,97.8251,97.6375,97.7659,39686.0
2024-05-15 10:40:00,98.99,99.04,98.88,98.9,31119.0,97.7461,97.7955,97.6375,97.6572,31119.0
2024-05-15 10:50:00,98.91,98.99,98.85,98.99,58011.0,97.6671,97.7461,97.6079,97.7461,58011.0
2024-05-15 11:00:00,99.0,99.01,98.93,98.96,29914.0,97.756,97.7659,97.6869,97.7165,29914.0
2024-05-15 11:10:00,98.95,99.0,98.92,98.94,22241.0,97.7066,97.756,97.677,97.6967,22241.0
2024-05-15 11:20:00,98.94,98.97,98.84,98.88,28512.0,97.6967,97.7264,97.598,97.6375,28512.0
2024-05-15 11:30:00,98.87,98.93,98.81,98.81,48631.0,97.6276,97.6869,97.5684,97.5684,48631.0
2024-05-15 11:40:00,98.81,98.82,98.64,98.64,35990.0,97.5684,97.5782,97.4005,97.4005,35990.0
2024-05-15 11:50:00,98.64,98.72,98.64,98.69,26048.0,97.4005,97.4795,97.4005,97.4499,26048.0
2024-05-15 12:00:00,98.69,98.69,98.52,98.6,41151.0,97.4499,97.4499,97.282,97.361,41151.0
2024-05-15 12:10:00,98.59,98.64,98.47,98.47,28617.0,97.3511,97.4005,97.2326,97.2326,28617.0
2024-05-15 12:20:00,98.48,98.49,98.38,98.48,23533.0,97.2425,97.2524,97.1438,97.2425,23533.0
2024-05-15 12:30:00,98.49,98.52,98.43,98.43,26905.0,97.2524,97.282,97.1932,97.1932,26905.0
2024-05-15 12:40:00,98.43,98.49,98.4,98.49,47139.0,97.1932,97.2524,97.1635,97.2524,47139.0
2024-05-15 12:50:00,98.49,98.6,98.48,98.55,38691.0,97.2524,97.361,97.2425,97.3116,38691.0
2024-05-15 13:00:00,98.55,98.6,98.49,98.5,34401.0,97.3116,97.361,97.2524,97.2623,34401.0
2024-05-15 13:10:00,98.51,98.54,98.49,98.52,22855.0,97.2721,97.3018,97.2524,97.282,22855.0
2024-05-15 13:20:00,98.52,98.53,98.46,98.49,21705.0,97.282,97.2919,97.2228,97.2524,21705.0
2024-05-15 13:30:00,98.5,98.57,98.45,98.48,59382.0,97.2623,97.3314,97.2129,97.2425,59382.0
2024-05-15 13:40:00,98.49,98.5,98.34,98.38,24361.0,97.2524,97.2623,97.1043,97.1438,24361.0
2024-05-15 13:50:00,98.38,98.49,98.38,98.46,35953.0,97.1438,97.2524,97.1438,97.2228,35953.0
2024-05-15 14:00:00,98.47,98.52,98.43,98.51,42364.0,97.2326,97.282,97.1932,97.2721,42364.0
2024-05-15 14:10:00,98.49,98.51,98.4,98.43,21780.0,97.2524,97.2721,97.1635,97.1932,21780.0
2024-05-15 14:20:00,98.44,98.51,98.38,98.5,30642.0,97.203,97.2721,97.1438,97.2623,30642.0
2024-05-15 14:30:00,98.5,98.5,98.39,98.45,33341.0,97.2623,97.2623,97.1537,97.2129,33341.0
2024-05-15 14:40:00,98.44,98.47,98.38,98.4,49003.0,97.203,97.2326,97.1438,97.1635,49003.0
2024-05-15 14:50:00,98.4,98.43,98.3,98.38,46530.0,97.1635,97.1932,97.0648,97.1438,46530.0
2024-05-15 15:00:00,98.38,98.45,98.36,98.44,48864.0,97.1438,97.2129,97.124,97.203,48864.0
2024-05-15 15:10:00,98.44,98.48,98.32,98.33,45966.0,97.203,97.2425,97.0845,97.0944,45966.0
2024-05-15 15:20:00,98.32,98.4,98.28,98.31,41467.0,97.0845,97.1635,97.045,97.0747,41467.0
2024-05-15 15:30:00,98.31,98.34,98.25,98.29,54680.0,97.0747,97.1043,97.0154,97.0549,54680.0
2024-05-15 15:40:00,98.28,98.35,98.19,98.24,102216.0,97.045,97.1142,96.9562,97.0055,102216.0
2024-05-15 15:50:00,98.23,98.52,98.22,98.49,449169.0,96.9957,97.282,96.9858,97.2524,449169.0
2024-05-16 09:30:00,98.82,99.03,98.74,99.0,81318.0,97.5782,97.7856,97.4993,97.756,81318.0
2024-05-16 09:40:00,98.97,99.09,98.86,98.88,75639.0,97.7264,97.8449,97.6177,97.6375,75639.0
2024-05-16 09:50:00,98.87,99.02,98.85,98.98,38395.0,97.6276,97.7757,97.6079,97.7362,38395.0
2024-05-16 10:00:00,98.98,99.33,98.96,99.29,70996.0,97.7362,98.0818,97.7165,98.0423,70996.0
2024-05-16 10:10:00,99.29,99.46,99.12,99.39,49251.0,98.0423,98.2102,97.8745,98.1411,49251.0
2024-05-16 10:20:00,99.39,99.4,99.19,99.29,55282.0,98.1411,98.151,97.9436,98.0423,55282.0
2024-05-16 10:30:00,99.29,99.4,99.28,99.31,38619.0,98.0423,98.151,98.0325,98.0621,38619.0
2024-05-16 10:40:00,99.31,99.33,99.24,99.24,31596.0,98.0621,98.0818,97.993,97.993,31596.0
2024-05-16 10:50:00,99.25,99.33,99.23,99.3,63305.0,98.0028,98.0818,97.9831,98.0522,63305.0
2024-05-16 11:00:00,99.31,99.31,99.18,99.26,51034.0,98.0621,98.0621,97.9337,98.0127,51034.0
2024-05-16 11:10:00,99.26,99.26,99.04,99.12,51972.0,98.0127,98.0127,97.7955,97.8745,51972.0
2024-05-16 11:20:00,99.11,99.34,99.11,99.3,65164.0,97.8646,98.0917,97.8646,98.0522,65164.0
2024-05-16 11:30:00,99.31,99.34,99.19,99.2,43041.0,98.0621,98.0917,97.9436,97.9535,43041.0
2024-05-16 11:40:00,99.19,99.19,99.01,99.01,22899.0,97.9436,97.9436,97.7659,97.7659,22899.0
2024-05-16 11:50:00,99.0,99.0,98.88,98.88,17399.0,97.756,97.756,97.6375,97.6375,17399.0
2024-05-16 12:00:00,98.88,99.01,98.82,99.0,66025.0,97.6375,97.7659,97.5782,97.756,66025.0
2024-05-16 12:10:00,99.0,99.02,98.89,98.92,54162.0,97.756,97.7757,97.6474,97.677,54162.0
2024-05-16 12:20:00,98.92,99.08,98.9,99.04,49707.0,97.677,97.835,97.6572,97.7955,49707.0
2024-05-16 12:30:00,99.03,99.15,99.01,99.1,35515.0,97.7856,97.9041,97.7659,97.8547,35515.0
2024-05-16 12:40:00,99.09,99.15,99.02,99.13,33944.0,97.8449,97.9041,97.7757,97.8844,33944.0
2024-05-16 12:50:00,99.13,99.22,99.12,99.19,31459.0,97.8844,97.9732,97.8745,97.9436,31459.0
2024-05-16 13:00:00,99.17,99.25,99.16,99.23,25802.0,97.9239,98.0028,97.914,97.9831,25802.0
2024-05-16 13:10:00,99.23,99.26,99.19,99.22,44515.0,97.9831,98.0127,97.9436,97.9732,44515.0
2024-05-16 13:20:00,99.22,99.23,99.11,99.12,43164.0,97.9732,97.9831,97.8646,97.8745,43164.0
2024-05-16 13:30:00,99.13,99.14,99.06,99.09,38545.0,97.8844,97.8942,97.8152,97.8449,38545.0
2024-05-16 13:40:00,99.09,99.11,98.99,99.04,92746.0,97.8449,97.8646,97.7461,97.7955,92746.0
2024-05-16 13:50:00,99.03,99.11,99.02,99.08,27781.0,97.7856,97.8646,97.7757,97.835,27781.0
2024-05-16 14:00:00,99.08,99.08,98.96,99.06,30860.0,97.835,97.835,97.7165,97.8152,30860.0
2024-05-16 14:10:00,99.06,99.08,98.92,98.95,23361.0,97.8152,97.835,97.677,97.7066,23361.0
2024-05-16 14:20:00,98.95,99.0,98.92,98.96,23345.0,97.7066,97.756,97.677,97.7165,23345.0
2024-05-16 14:30:00,98.96,99.0,98.88,98.97,32687.0,97.7165,97.756,97.6375,97.7264,32687.0
2024-05-16 14:40:00,98.97,99.04,98.97,99.02,29054.0,97.7264,97.7955,97.7264,97.7757,29054.0
2024-05-16 14:50:00,99.02,99.07,98.99,99.04,33120.0,97.7757,97.8251,97.7461,97.7955,33120.0
2024-05-16 15:00:00,99.04,99.05,98.97,99.04,35860.0,97.7955,97.8054,97.7264,97.7955,35860.0
2024-05-16 15:10:00,99.04,99.08,99.0,99.05,28648.0,97.7955,97.835,97.756,97.8054,28648.0
2024-05-16 15:20:00,99.05,99.11,99.05,99.09,29282.0,97.8054,97.8646,97.8054,97.8449,29282.0
2024-05-16 15:30:00,99.09,99.12,99.0,99.08,37045.0,97.8449,97.8745,97.756,97.835,37045.0
2024-05-16 15:40:00,99.07,99.11,99.0,99.09,61091.0,97.8251,97.8646,97.756,97.8449,61091.0
2024-05-16 15:50:00,99.09,99.23,98.89,98.95,301227.0,97.8449,97.9831,97.6474,97.7066,301227.0
2024-05-17 09:30:00,99.21,99.21,98.71,98.8,264726.0,97.9633,97.9633,97.4696,97.5585,264726.0
2024-05-17 09:40:00,98.81,99.0,98.8,98.99,48518.0,97.5684,97.756,97.5585,97.7461,48518.0
2024-05-17 09:50:00,99.0,99.24,98.93,99.12,233926.0,97.756,97.993,97.6869,97.8745,233926.0
2024-05-17 10:00:00,99.12,99.2,99.0,99.2,90331.0,97.8745,97.9535,97.756,97.9535,90331.0
2024-05-17 10:10:00,99.18,99.19,99.01,99.13,98488.0,97.9337,97.9436,97.7659,97.8844,98488.0
2024-05-17 10:20:00,99.14,99.28,99.13,99.23,51154.0,97.8942,98.0325,97.8844,97.9831,51154.0
2024-05-17 10:30:00,99.22,99.24,99.13,99.19,39516.0,97.9732,97.993,97.8844,97.9436,39516.0
2024-05-17 10:40:00,99.19,99.23,99.1,99.18,52759.0,97.9436,97.9831,97.8547,97.9337,52759.0
2024-05-17 10:50:00,99.18,99.26,99.1,99.13,55296.0,97.9337,98.0127,97.8547,97.8844,55296.0
2024-05-17 11:00:00,99.13,99.14,99.07,99.12,63067.0,97.8844,97.8942,97.8251,97.8745,63067.0
2024-05-17 11:10:00,99.12,99.16,99.09,99.14,30933.0,97.8745,97.914,97.8449,97.8942,30933.0
2024-05-17 11:20:00,99.13,99.15,99.03,99.06,46065.0,97.8844,97.9041,97.7856,97.8152,46065.0
2024-05-17 11:30:00,99.06,99.12,98.95,98.97,75804.0,97.8152,97.8745,97.7066,97.7264,75804.0
2024-05-17 11:40:00,98.96,99.02,98.8,98.82,205908.0,97.7165,97.7757,97.5585,97.5782,205908.0
2024-05-17 11:50:00,98.82,98.98,98.8,98.98,42502.0,97.5782,97.7362,97.5585,97.7362,42502.0
2024-05-17 12:00:00,98.99,99.13,98.99,99.12,17535.0,97.7461,97.8844,97.7461,97.8745,17535.0
2024-05-17 12:10:00,99.1,99.14,99.02,99.02,37961.0,97.8547,97.8942,97.7757,97.7757,37961.0
2024-05-17 12:20:00,99.01,99.12,98.92,99.12,27975.0,97.7659,97.8745,97.677,97.8745,27975.0
2024-05-17 12:30:00,99.12,99.23,99.08,99.2,181360.0,97.8745,97.9831,97.835,97.9535,181360.0
2024-05-17 12:40:00,99.19,99.23,99.13,99.2,53295.0,97.9436,97.9831,97.8844,97.9535,53295.0
2024-05-17 12:50:00,99.19,99.33,99.19,99.28,54295.0,97.9436,98.0818,97.9436,98.0325,54295.0
2024-05-17 13:00:00,99.28,99.36,99.27,99.34,23529.0,98.0325,98.1115,98.0226,98.0917,23529.0
2024-05-17 13:10:00,99.34,99.42,99.31,99.34,46714.0,98.0917,98.1707,98.0621,98.0917,46714.0
2024-05-17 13:20:00,99.33,99.45,99.31,99.43,47611.0,98.0818,98.2003,98.0621,98.1806,47611.0
2024-05-17 13:30:00,99.43,99.55,99.41,99.55,77892.0,98.1806,98.2991,98.1608,98.2991,77892.0
2024-05-17 13:40:00,99.55,99.57,99.5,99.55,41386.0,98.2991,98.3188,98.2497,98.2991,41386.0
2024-05-17 13:50:00,99.55,99.63,99.49,99.62,68125.0,98.2991,98.3781,98.2398,98.3682,68125.0
2024-05-17 14:00:00,99.63,99.64,99.55,99.59,69197.0,98.3781,98.3879,98.2991,98.3386,69197.0
2024-05-17 14:10:00,99.58,99.67,99.54,99.66,72115.0,98.3287,98.4176,98.2892,98.4077,72115.0
2024-05-17 14:20:00,99.66,99.69,99.59,99.61,38753.0,98.4077,98.4373,98.3386,98.3583,38753.0
2024-05-17 14:30:00,99.62,99.69,99.6,99.67,58434.0,98.3682,98.4373,98.3484,98.4176,58434.0
2024-05-17 14:40:00,99.67,99.75,99.66,99.73,103688.0,98.4176,98.4966,98.4077,98.4768,103688.0
2024-05-17 14:50:00,99.73,99.89,99.73,99.83,116057.0,98.4768,98.6348,98.4768,98.5756,116057.0
2024-05-17 15:00:00,99.84,99.84,99.71,99.81,57837.0,98.5854,98.5854,98.4571,98.5558,57837.0
2024-05-17 15:10:00,99.81,99.92,99.76,99.77,147342.0,98.5558,98.6644,98.5064,98.5163,147342.0
2024-05-17 15:20:00,99.78,99.99,99.77,99.98,198824.0,98.5262,98.7335,98.5163,98.7237,198824.0
2024-05-17 15:30:00,99.99,100.11,99.96,100.11,220419.0,98.7335,98.852,98.7039,98.852,220419.0
2024-05-17 15:40:00,100.11,100.17,100.01,100.06,151151.0,98.852,98.9113,98.7533,98.8027,151151.0
2024-05-17 15:50:00,100.05,100.38,100.01,100.31,766158.0,98.7928,99.1186,98.7533,99.0495,766158.0
2024-05-20 09:30:00,99.55,99.89,99.19,99.52,204013.0,98.2991,98.6348,97.9436,98.2695,204013.0
2024-05-20 09:40:00,99.54,99.71,99.14,99.28,83616.0,98.2892,98.4571,97.8942,98.0325,83616.0
2024-05-20 09:50:00,99.3,99.43,99.12,99.31,74172.0,98.0522,98.1806,97.8745,98.0621,74172.0
2024-05-20 10:00:00,99.31,99.43,99.21,99.42,63579.0,98.0621,98.1806,97.9633,98.1707,63579.0
2024-05-20 10:10:00,99.42,99.57,99.38,99.54,77141.0,98.1707,98.3188,98.1312,98.2892,77141.0
2024-05-20 10:20:00,99.52,99.52,99.3,99.38,53613.0,98.2695,98.2695,98.0522,98.1312,53613.0
2024-05-20 10:30:00,99.38,99.38,99.11,99.15,62920.0,98.1312,98.1312,97.8646,97.9041,62920.0
2024-05-20 10:40:00,99.16,99.21,98.92,99.01,91511.0,97.914,97.9633,97.677,97.7659,91511.0
2024-05-20 10:50:00,99.02,99.05,98.72,98.77,59749.0,97.7757,97.8054,97.4795,97.5289,59749.0
2024-05-20 11:00:00,98.77,98.82,98.62,98.63,67413.0,97.5289,97.5782,97.3808,97.3906,67413.0
2024-05-20 11:10:00,98.62,98.63,98.51,98.56,65409.0,97.3808,97.3906,97.2721,97.3215,65409.0
2024-05-20 11:20:00,98.57,98.59,98.41,98.45,59785.0,97.3314,97.3511,97.1734,97.2129,59785.0
2024-05-20 11:30:00,98.45,98.49,98.4,98.42,43655.0,97.2129,97.2524,97.1635,97.1833,43655.0
2024-05-20 11:40:00,98.41,98.44,98.26,98.28,58056.0,97.1734,97.203,97.0253,97.045,58056.0
2024-05-20 11:50:00,98.29,98.29,98.14,98.21,93025.0,97.0549,97.0549,96.9068,96.9759,93025.0
2024-05-20 12:00:00,98.21,98.35,98.16,98.24,59294.0,96.9759,97.1142,96.9265,97.0055,59294.0
2024-05-20 12:10:00,98.23,98.24,98.11,98.15,48877.0,96.9957,97.0055,96.8772,96.9167,48877.0
2024-05-20 12:20:00,98.14,98.18,98.01,98.05,57597.0,96.9068,96.9463,96.7784,96.8179,57597.0
2024-05-20 12:30:00,98.05,98.11,97.98,98.09,57655.0,96.8179,96.8772,96.7488,96.8574,57655.0
2024-05-20 12:40:00,98.09,98.42,98.09,98.3,105527.0,96.8574,97.1833,96.8574,97.0648,105527.0
2024-05-20 12:50:00,98.3,98.37,98.19,98.31,54148.0,97.0648,97.1339,96.9562,97.0747,54148.0
2024-05-20 13:00:00,98.32,98.36,98.26,98.34,43051.0,97.0845,97.124,97.0253,97.1043,43051.0
2024-05-20 13:10:00,98.33,98.39,98.26,98.3,34129.0,97.0944,97.1537,97.0253,97.0648,34129.0
2024-05-20 13:20:00,98.31,98.36,98.28,98.33,38202.0,97.0747,97.124,97.045,97.0944,38202.0
2024-05-20 13:30:00,98.33,98.33,98.24,98.28,34324.0,97.0944,97.0944,97.0055,97.045,34324.0
2024-05-20 13:40:00,98.29,98.34,98.23,98.25,28024.0,97.0549,97.1043,96.9957,97.0154,28024.0
2024-05-20 13:50:00,98.26,98.31,98.19,98.2,43576.0,97.0253,97.0747,96.9562,96.966,43576.0
2024-05-20 14:00:00,98.2,98.22,98.12,98.17,39236.0,96.966,96.9858,96.887,96.9364,39236.0
2024-05-20 14:10:00,98.17,98.19,98.14,98.18,32375.0,96.9364,96.9562,96.9068,96.9463,32375.0
2024-05-20 14:20:00,98.18,98.22,98.08,98.14,71138.0,96.9463,96.9858,96.8475,96.9068,71138.0
2024-05-20 14:30:00,98.14,98.14,98.0,98.11,73407.0,96.9068,96.9068,96.7686,96.8772,73407.0
2024-05-20 14:40:00,98.12,98.16,98.08,98.09,34569.0,96.887,96.9265,96.8475,96.8574,34569.0
2024-05-20 14:50:00,98.09,98.19,98.07,98.15,52817.0,96.8574,96.9562,96.8377,96.9167,52817.0
2024-05-20 15:00:00,98.15,98.19,98.12,98.17,58987.0,96.9167,96.9562,96.887,96.9364,58987.0
2024-05-20 15:10:00,98.17,98.19,98.1,98.13,57060.0,96.9364,96.9562,96.8673,96.8969,57060.0
2024-05-20 15:20:00,98.13,98.19,98.09,98.12,150944.0,96.8969,96.9562,96.8574,96.887,150944.0
2024-05-20 15:30:00,98.13,98.13,98.02,98.04,121975.0,96.8969,96.8969,96.7883,96.8081,121975.0
2024-05-20 15:40:00,98.05,98.05,97.89,97.9,128676.0,96.8179,96.8179,96.6599,96.6698,128676.0
2024-05-20 15:50:00,97.89,98.06,97.72,97.84,950745.0,96.6599,96.8278,96.4921,96.6106,950745.0
2024-05-21 09:30:00,98.4,98.4,97.96,98.2,122198.0,97.1635,97.1635,96.7291,96.966,122198.0
2024-05-21 09:40:00,98.2,98.74,98.12,98.55,74498.0,96.966,97.4993,96.887,97.3116,74498.0
2024-05-21 09:50:00,98.57,98.58,98.33,98.51,50004.0,97.3314,97.3413,97.0944,97.2721,50004.0
2024-05-21 10:00:00,98.51,98.6,98.35,98.36,64174.0,97.2721,97.361,97.1142,97.124,64174.0
2024-05-21 10:10:00,98.37,98.43,98.09,98.11,51919.0,97.1339,97.1932,96.8574,96.8772,51919.0
2024-05-21 10:20:00,98.12,98.29,98.06,98.17,154411.0,96.887,97.0549,96.8278,96.9364,154411.0
2024-05-21 10:30:00,98.17,98.17,98.02,98.08,36324.0,96.9364,96.9364,96.7883,96.8475,36324.0
2024-05-21 10:40:00,98.09,98.16,98.02,98.08,50445.0,96.8574,96.9265,96.7883,96.8475,50445.0
2024-05-21 10:50:00,98.08,98.08,97.92,98.01,67396.0,96.8475,96.8475,96.6896,96.7784,67396.0
2024-05-21 11:00:00,98.02,98.06,97.77,97.89,81487.0,96.7883,96.8278,96.5414,96.6599,81487.0
2024-05-21 11:10:00,97.88,97.9,97.76,97.89,74011.0,96.6501,96.6698,96.5316,96.6599,74011.0
2024-05-21 11:20:00,97.88,97.9,97.81,97.89,43612.0,96.6501,96.6698,96.5809,96.6599,43612.0
2024-05-21 11:30:00,97.89,97.95,97.82,97.82,41902.0,96.6599,96.7192,96.5908,96.5908,41902.0
2024-05-21 11:40:00,97.82,97.91,97.74,97.85,45147.0,96.5908,96.6797,96.5118,96.6204,45147.0
2024-05-21 11:50:00,97.85,97.85,97.67,97.75,48597.0,96.6204,96.6204,96.4427,96.5217,48597.0
2024-05-21 12:00:00,97.74,97.74,97.62,97.63,42845.0,96.5118,96.5118,96.3933,96.4032,42845.0
2024-05-21 12:10:00,97.63,97.8,97.63,97.69,39628.0,96.4032,96.5711,96.4032,96.4624,39628.0
2024-05-21 12:20:00,97.69,97.7,97.62,97.7,38529.0,96.4624,96.4723,96.3933,96.4723,38529.0
2024-05-21 12:30:00,97.69,97.76,97.66,97.72,44486.0,96.4624,96.5316,96.4328,96.4921,44486.0
2024-05-21 12:40:00,97.71,97.77,97.69,97.75,47871.0,96.4822,96.5414,96.4624,96.5217,47871.0
2024-05-21 12:50:00,97.75,97.78,97.64,97.69,70509.0,96.5217,96.5513,96.4131,96.4624,70509.0
2024-05-21 13:00:00,97.69,97.71,97.62,97.63,41900.0,96.4624,96.4822,96.3933,96.4032,41900.0
2024-05-21 13:10:00,97.63,97.66,97.58,97.61,40758.0,96.4032,96.4328,96.3538,96.3835,40758.0
2024-05-21 13:20:00,97.61,97.62,97.52,97.56,49741.0,96.3835,96.3933,96.2946,96.3341,49741.0
2024-05-21 13:30:00,97.55,97.64,97.53,97.63,50129.0,96.3242,96.4131,96.3045,96.4032,50129.0
2024-05-21 13:40:00,97.64,97.69,97.61,97.62,48251.0,96.4131,96.4624,96.3835,96.3933,48251.0
2024-05-21 13:50:00,97.62,97.77,97.62,97.77,52538.0,96.3933,96.5414,96.3933,96.5414,52538.0
2024-05-21 14:00:00,97.76,97.78,97.66,97.69,52052.0,96.5316,96.5513,96.4328,96.4624,52052.0
2024-05-21 14:10:00,97.69,97.78,97.66,97.73,47258.0,96.4624,96.5513,96.4328,96.5019,47258.0
2024-05-21 14:20:00,97.73,97.88,97.71,97.84,49147.0,96.5019,96.6501,96.4822,96.6106,49147.0
2024-05-21 14:30:00,97.84,97.93,97.81,97.82,66745.0,96.6106,96.6994,96.5809,96.5908,66745.0
2024-05-21 14:40:00,97.82,97.84,97.74,97.79,63302.0,96.5908,96.6106,96.5118,96.5612,63302.0
2024-05-21 14:50:00,97.77,97.85,97.71,97.73,79835.0,96.5414,96.6204,96.4822,96.5019,79835.0
2024-05-21 15:00:00,97.73,97.73,97.61,97.69,76331.0,96.5019,96.5019,96.3835,96.4624,76331.0
2024-05-21 15:10:00,97.69,97.7,97.62,97.63,148443.0,96.4624,96.4723,96.3933,96.4032,148443.0
2024-05-21 15:20:00,97.63,97.66,97.54,97.64,132058.0,96.4032,96.4328,96.3143,96.4131,132058.0
2024-05-21 15:30:00,97.64,97.89,97.63,97.74,182992.0,96.4131,96.6599,96.4032,96.5118,182992.0
2024-05-21 15:40:00,97.74,97.83,97.67,97.71,218796.0,96.5118,96.6007,96.4427,96.4822,218796.0
2024-05-21 15:50:00,97.72,97.75,97.59,97.69,577356.0,96.4921,96.5217,96.3637,96.4624,577356.0
2024-05-22 09:30:00,102.1,103.31,101.37,103.29,824985.0,100.817,102.0118,100.0962,101.9921,824985.0
2024-05-22 09:40:00,103.26,104.1,102.82,103.95,570967.0,101.9625,102.7919,101.528,102.6438,570967.0
2024-05-22 09:50:00,103.98,104.2,103.35,103.7,386500.0,102.6734,102.8906,102.0513,102.3969,386500.0
2024-05-22 10:00:00,103.7,104.3,103.58,104.24,378815.0,102.3969,102.9894,102.2784,102.9301,378815.0
2024-05-22 10:10:00,104.25,104.76,104.21,104.62,464434.0,102.94,103.4436,102.9005,103.3054,464434.0
2024-05-22 10:20:00,104.62,104.98,104.48,104.74,302660.0,103.3054,103.6608,103.1671,103.4239,302660.0
2024-05-22 10:30:00,104.74,104.79,104.1,104.26,313439.0,103.4239,103.4732,102.7919,102.9499,313439.0
2024-05-22 10:40:00,104.25,104.84,104.2,104.81,265496.0,102.94,103.5226,102.8906,103.493,265496.0
2024-05-22 10:50:00,104.8,104.98,104.26,104.41,253347.0,103.4831,103.6608,102.9499,103.098,253347.0
2024-05-22 11:00:00,104.43,104.45,103.35,103.5,359595.0,103.1178,103.1375,102.0513,102.1994,359595.0
2024-05-22 11:10:00,103.52,103.56,102.5,102.53,408933.0,102.2192,102.2587,101.212,101.2416,408933.0
2024-05-22 11:20:00,102.56,102.84,102.47,102.73,338228.0,101.2713,101.5477,101.1824,101.4391,338228.0
2024-05-22 11:30:00,102.73,103.52,102.49,103.38,308984.0,101.4391,102.2192,101.2021,102.0809,308984.0
2024-05-22 11:40:00,103.38,103.65,103.03,103.46,158922.0,102.0809,102.3476,101.7353,102.1599,158922.0
2024-05-22 11:50:00,103.45,103.83,103.25,103.63,145095.0,102.1501,102.5253,101.9526,102.3278,145095.0
2024-05-22 12:00:00,103.63,103.81,103.52,103.65,99794.0,102.3278,102.5055,102.2192,102.3476,99794.0
2024-05-22 12:10:00,103.64,103.83,103.39,103.64,111051.0,102.3377,102.5253,102.0908,102.3377,111051.0
2024-05-22 12:20:00,103.64,103.96,103.55,103.85,90802.0,102.3377,102.6537,102.2488,102.545,90802.0
2024-05-22 12:30:00,103.86,103.91,103.71,103.85,125857.0,102.5549,102.6043,102.4068,102.545,125857.0
2024-05-22 12:40:00,103.86,104.07,103.83,103.99,96043.0,102.5549,102.7623,102.5253,102.6833,96043.0
2024-05-22 12:50:00,103.98,104.02,103.82,103.93,108487.0,102.6734,102.7129,102.5154,102.624,108487.0
2024-05-22 13:00:00,103.92,104.1,103.58,103.58,112048.0,102.6142,102.7919,102.2784,102.2784,112048.0
2024-05-22 13:10:00,103.61,103.61,103.19,103.31,123493.0,102.3081,102.3081,101.8933,102.0118,123493.0
2024-05-22 13:20:00,103.31,103.43,102.84,102.94,122793.0,102.0118,102.1303,101.5477,101.6465,122793.0
2024-05-22 13:30:00,102.94,103.03,102.71,102.86,121926.0,101.6465,101.7353,101.4194,101.5675,121926.0
2024-05-22 13:40:00,102.86,102.9,102.31,102.36,136318.0,101.5675,101.607,101.0244,101.0738,136318.0
2024-05-22 13:50:00,102.37,102.39,102.07,102.2,179651.0,101.0836,101.1034,100.7874,100.9158,179651.0
2024-05-22 14:00:00,102.19,102.29,101.78,101.99,200103.0,100.9059,101.0046,100.5011,100.7084,200103.0
2024-05-22 14:10:00,102.0,102.36,101.82,101.87,138544.0,100.7183,101.0738,100.5406,100.5899,138544.0
2024-05-22 14:20:00,101.85,101.95,101.59,101.83,147231.0,100.5702,100.6689,100.3134,100.5504,147231.0
2024-05-22 14:30:00,101.84,101.92,101.57,101.84,160530.0,100.5603,100.6393,100.2937,100.5603,160530.0
2024-05-22 14:40:00,101.84,101.96,101.51,101.94,139022.0,100.5603,100.6788,100.2344,100.659,139022.0
2024-05-22 14:50:00,101.94,101.97,101.77,101.83,97473.0,100.659,100.6887,100.4912,100.5504,97473.0
2024-05-22 15:00:00,101.83,101.96,101.77,101.91,111564.0,100.5504,100.6788,100.4912,100.6294,111564.0
2024-05-22 15:10:00,101.89,101.89,101.68,101.73,104323.0,100.6097,100.6097,100.4023,100.4517,104323.0
2024-05-22 15:20:00,101.74,101.77,101.39,101.48,220812.0,100.4616,100.4912,100.116,100.2048,220812.0
2024-05-22 15:30:00,101.48,101.56,101.18,101.19,184511.0,100.2048,100.2838,99.9086,99.9185,184511.0
2024-05-22 15:40:00,101.19,101.2,100.91,100.91,401503.0,99.9185,99.9283,99.642,99.642,401503.0
2024-05-22 15:50:00,100.9,101.14,100.79,101.11,813299.0,99.6321,99.8691,99.5235,99.8395,813299.0
2024-05-23 09:30:00,99.66,100.43,99.33,100.08,498835.0,98.4077,99.168,98.0818,98.8224,498835.0
2024-05-23 09:40:00,100.08,100.35,99.33,99.38,173993.0,98.8224,99.089,98.0818,98.1312,173993.0
2024-05-23 09:50:00,99.39,99.63,99.22,99.51,107006.0,98.1411,98.3781,97.9732,98.2596,107006.0
2024-05-23 10:00:00,99.53,100.18,99.5,99.95,137434.0,98.2793,98.9212,98.2497,98.6941,137434.0
2024-05-23 10:10:00,99.96,100.02,99.6,99.64,107922.0,98.7039,98.7632,98.3484,98.3879,107922.0
2024-05-23 10:20:00,99.65,99.69,99.53,99.64,86041.0,98.3978,98.4373,98.2793,98.3879,86041.0
2024-05-23 10:30:00,99.64,99.75,99.41,99.72,95243.0,98.3879,98.4966,98.1608,98.4669,95243.0
2024-05-23 10:40:00,99.71,99.97,99.71,99.97,144280.0,98.4571,98.7138,98.4571,98.7138,144280.0
2024-05-23 10:50:00,99.97,100.24,99.94,100.02,176308.0,98.7138,98.9804,98.6842,98.7632,176308.0
2024-05-23 11:00:00,100.04,100.19,99.94,100.14,64986.0,98.7829,98.931,98.6842,98.8817,64986.0
2024-05-23 11:10:00,100.13,100.5,100.13,100.49,215564.0,98.8718,99.2371,98.8718,99.2273,215564.0
2024-05-23 11:20:00,100.49,100.57,100.36,100.46,246123.0,99.2273,99.3063,99.0989,99.1976,246123.0
2024-05-23 11:30:00,100.48,100.83,100.48,100.62,96855.0,99.2174,99.563,99.2174,99.3556,96855.0
2024-05-23 11:40:00,100.62,100.69,100.56,100.58,67843.0,99.3556,99.4248,99.2964,99.3161,67843.0
2024-05-23 11:50:00,100.58,100.73,100.53,100.58,72616.0,99.3161,99.4642,99.2668,99.3161,72616.0
2024-05-23 12:00:00,100.58,100.63,100.46,100.6,38017.0,99.3161,99.3655,99.1976,99.3359,38017.0
2024-05-23 12:10:00,100.62,100.71,100.57,100.7,43375.0,99.3556,99.4445,99.3063,99.4346,43375.0
2024-05-23 12:20:00,100.7,100.93,100.69,100.88,54673.0,99.4346,99.6617,99.4248,99.6124,54673.0
2024-05-23 12:30:00,100.88,100.96,100.68,100.92,77367.0,99.6124,99.6914,99.4149,99.6519,77367.0
2024-05-23 12:40:00,100.93,100.94,100.8,100.88,74772.0,99.6617,99.6716,99.5334,99.6124,74772.0
2024-05-23 12:50:00,100.88,100.92,100.71,100.77,50038.0,99.6124,99.6519,99.4445,99.5037,50038.0
2024-05-23 13:00:00,100.77,100.88,100.71,100.87,31684.0,99.5037,99.6124,99.4445,99.6025,31684.0
2024-05-23 13:10:00,100.88,100.99,100.85,100.87,92063.0,99.6124,99.721,99.5827,99.6025,92063.0
2024-05-23 13:20:00,100.88,100.98,100.8,100.94,57146.0,99.6124,99.7111,99.5334,99.6716,57146.0
2024-05-23 13:30:00,100.93,100.93,100.77,100.8,47629.0,99.6617,99.6617,99.5037,99.5334,47629.0
2024-05-23 13:40:00,100.81,100.9,100.67,100.76,63962.0,99.5432,99.6321,99.405,99.4939,63962.0
2024-05-23 13:50:00,100.77,100.81,100.71,100.74,52522.0,99.5037,99.5432,99.4445,99.4741,52522.0
2024-05-23 14:00:00,100.74,100.76,100.64,100.69,45727.0,99.4741,99.4939,99.3754,99.4248,45727.0
2024-05-23 14:10:00,100.7,100.76,100.62,100.69,105958.0,99.4346,99.4939,99.3556,99.4248,105958.0
2024-05-23 14:20:00,100.68,100.73,100.63,100.68,54762.0,99.4149,99.4642,99.3655,99.4149,54762.0
2024-05-23 14:30:00,100.69,100.85,100.6,100.81,58982.0,99.4248,99.5827,99.3359,99.5432,58982.0
2024-05-23 14:40:00,100.81,100.89,100.67,100.67,57207.0,99.5432,99.6222,99.405,99.405,57207.0
2024-05-23 14:50:00,100.66,100.79,100.66,100.75,47540.0,99.3951,99.5235,99.3951,99.484,47540.0
2024-05-23 15:00:00,100.75,100.82,100.62,100.73,73446.0,99.484,99.5531,99.3556,99.4642,73446.0
2024-05-23 15:10:00,100.73,100.85,100.68,100.75,78783.0,99.4642,99.5827,99.4149,99.484,78783.0
2024-05-23 15:20:00,100.77,100.83,100.53,100.56,88513.0,99.5037,99.563,99.2668,99.2964,88513.0
2024-05-23 15:30:00,100.56,100.56,100.07,100.24,135098.0,99.2964,99.2964,98.8125,98.9804,135098.0
2024-05-23 15:40:00,100.24,100.26,99.94,100.11,170653.0,98.9804,99.0002,98.6842,98.852,170653.0
2024-05-23 15:50:00,100.12,100.36,100.04,100.19,552909.0,98.8619,99.0989,98.7829,98.931,552909.0
2024-05-24 09:30:00,100.89,101.63,100.7,101.52,246099.0,99.6222,100.3529,99.4346,100.2443,246099.0
2024-05-24 09:40:00,101.51,101.98,101.49,101.88,86354.0,100.2344,100.6985,100.2147,100.5998,86354.0
2024-05-24 09:50:00,101.83,101.93,101.6,101.93,67482.0,100.5504,100.6492,100.3233,100.6492,67482.0
2024-05-24 10:00:00,101.93,101.99,101.54,101.65,105316.0,100.6492,100.7084,100.2641,100.3727,105316.0
2024-05-24 10:10:00,101.67,101.92,101.65,101.89,75843.0,100.3924,100.6393,100.3727,100.6097,75843.0
2024-05-24 10:20:00,101.91,101.96,101.58,101.68,74113.0,100.6294,100.6788,100.3036,100.4023,74113.0
2024-05-24 10:30:00,101.66,101.74,101.53,101.59,58527.0,100.3826,100.4616,100.2542,100.3134,58527.0
2024-05-24 10:40:00,101.58,101.6,101.46,101.54,46642.0,100.3036,100.3233,100.1851,100.2641,46642.0
2024-05-24 10:50:00,101.55,101.9,101.51,101.81,67408.0,100.2739,100.6195,100.2344,100.5307,67408.0
2024-05-24 11:00:00,101.81,101.95,101.76,101.92,42405.0,100.5307,100.6689,100.4813,100.6393,42405.0
2024-05-24 11:10:00,101.92,102.0,101.89,101.9,56221.0,100.6393,100.7183,100.6097,100.6195,56221.0
2024-05-24 11:20:00,101.9,101.95,101.83,101.89,65892.0,100.6195,100.6689,100.5504,100.6097,65892.0
2024-05-24 11:30:00,101.9,101.96,101.77,101.9,58389.0,100.6195,100.6788,100.4912,100.6195,58389.0
2024-05-24 11:40:00,101.9,101.99,101.89,101.97,64615.0,100.6195,100.7084,100.6097,100.6887,64615.0
2024-05-24 11:50:00,101.97,102.26,101.96,102.26,171479.0,100.6887,100.975,100.6788,100.975,171479.0
2024-05-24 12:00:00,102.27,102.46,102.22,102.46,73137.0,100.9849,101.1725,100.9355,101.1725,73137.0
2024-05-24 12:10:00,102.46,102.55,102.33,102.41,142423.0,101.1725,101.2614,101.0441,101.1231,142423.0
2024-05-24 12:20:00,102.41,102.57,102.4,102.47,54893.0,101.1231,101.2811,101.1133,101.1824,54893.0
2024-05-24 12:30:00,102.47,102.53,102.3,102.36,66966.0,101.1824,101.2416,101.0145,101.0738,66966.0
2024-05-24 12:40:00,102.36,102.39,102.2,102.22,40647.0,101.0738,101.1034,100.9158,100.9355,40647.0
2024-05-24 12:50:00,102.21,102.47,102.2,102.41,157221.0,100.9257,101.1824,100.9158,101.1231,157221.0
2024-05-24 13:00:00,102.41,102.45,102.14,102.24,95687.0,101.1231,101.1626,100.8565,100.9553,95687.0
2024-05-24 13:10:00,102.25,102.31,102.19,102.3,48783.0,100.9651,101.0244,100.9059,101.0145,48783.0
2024-05-24 13:20:00,102.29,102.35,102.27,102.3,46605.0,101.0046,101.0639,100.9849,101.0145,46605.0
2024-05-24 13:30:00,102.28,102.28,102.18,102.2,50268.0,100.9948,100.9948,100.896,100.9158,50268.0
2024-05-24 13:40:00,102.2,102.2,102.07,102.15,48452.0,100.9158,100.9158,100.7874,100.8664,48452.0
2024-05-24 13:50:00,102.15,102.17,102.07,102.08,43452.0,100.8664,100.8862,100.7874,100.7973,43452.0
2024-05-24 14:00:00,102.08,102.13,102.05,102.07,37657.0,100.7973,100.8467,100.7677,100.7874,37657.0
2024-05-24 14:10:00,102.07,102.08,101.89,102.01,63302.0,100.7874,100.7973,100.6097,100.7282,63302.0
2024-05-24 14:20:00,101.99,102.0,101.84,101.97,44307.0,100.7084,100.7183,100.5603,100.6887,44307.0
2024-05-24 14:30:00,101.96,102.05,101.91,101.95,47111.0,100.6788,100.7677,100.6294,100.6689,47111.0
2024-05-24 14:40:00,101.95,101.95,101.87,101.94,35252.0,100.6689,100.6689,100.5899,100.659,35252.0
2024-05-24 14:50:00,101.94,101.95,101.87,101.91,52200.0,100.659,100.6689,100.5899,100.6294,52200.0
2024-05-24 15:00:00,101.91,101.93,101.8,101.9,46269.0,100.6294,100.6492,100.5208,100.6195,46269.0
2024-05-24 15:10:00,101.9,101.94,101.86,101.91,44759.0,100.6195,100.659,100.58,100.6294,44759.0
2024-05-24 15:20:00,101.93,101.95,101.86,101.92,53265.0,100.6492,100.6689,100.58,100.6393,53265.0
2024-05-24 15:30:00,101.91,101.99,101.88,101.89,79159.0,100.6294,100.7084,100.5998,100.6097,79159.0
2024-05-24 15:40:00,101.89,102.05,101.88,102.03,102733.0,100.6097,100.7677,100.5998,100.7479,102733.0
2024-05-24 15:50:00,102.03,102.17,102.0,102.16,377399.0,100.7479,100.8862,100.7183,100.8763,377399.0
2024-05-28 09:30:00,102.0,102.43,101.64,102.38,190935.0,100.7183,101.1429,100.3628,101.0935,190935.0
2024-05-28 09:40:00,102.38,102.98,102.37,102.65,111358.0,101.0935,101.686,101.0836,101.3601,111358.0
2024-05-28 09:50:00,102.63,102.67,102.35,102.39,56889.0,101.3404,101.3799,101.0639,101.1034,56889.0
2024-05-28 10:00:00,102.39,102.52,102.03,102.08,60873.0,101.1034,101.2318,100.7479,100.7973,60873.0
2024-05-28 10:10:00,102.04,102.38,101.97,102.35,56640.0,100.7578,101.0935,100.6887,101.0639,56640.0
2024-05-28 10:20:00,102.33,102.41,102.12,102.24,69321.0,101.0441,101.1231,100.8368,100.9553,69321.0
2024-05-28 10:30:00,102.24,102.24,101.99,102.01,65969.0,100.9553,100.9553,100.7084,100.7282,65969.0
2024-05-28 10:40:00,101.98,102.06,101.86,101.97,94896.0,100.6985,100.7775,100.58,100.6887,94896.0
2024-05-28 10:50:00,101.97,101.99,101.75,101.81,50914.0,100.6887,100.7084,100.4714,100.5307,50914.0
2024-05-28 11:00:00,101.82,101.88,101.7,101.79,56900.0,100.5406,100.5998,100.4221,100.5109,56900.0
2024-05-28 11:10:00,101.8,101.98,101.8,101.9,44468.0,100.5208,100.6985,100.5208,100.6195,44468.0
2024-05-28 11:20:00,101.9,102.02,101.89,101.98,49735.0,100.6195,100.738,100.6097,100.6985,49735.0
2024-05-28 11:30:00,101.98,102.13,101.94,102.1,46543.0,100.6985,100.8467,100.659,100.817,46543.0
2024-05-28 11:40:00,102.08,102.15,102.08,102.13,38382.0,100.7973,100.8664,100.7973,100.8467,38382.0
2024-05-28 11:50:00,102.14,102.14,102.03,102.07,50130.0,100.8565,100.8565,100.7479,100.7874,50130.0
2024-05-28 12:00:00,102.07,102.14,102.01,102.1,42604.0,100.7874,100.8565,100.7282,100.817,42604.0
2024-05-28 12:10:00,102.1,102.14,101.99,101.99,61122.0,100.817,100.8565,100.7084,100.7084,61122.0
2024-05-28 12:20:00,101.98,102.14,101.98,102.13,100349.0,100.6985,100.8565,100.6985,100.8467,100349.0
2024-05-28 12:30:00,102.13,102.19,102.12,102.16,33011.0,100.8467,100.9059,100.8368,100.8763,33011.0
2024-05-28 12:40:00,102.16,102.18,102.07,102.12,30934.0,100.8763,100.896,100.7874,100.8368,30934.0
2024-05-28 12:50:00,102.13,102.13,102.04,102.04,26794.0,100.8467,100.8467,100.7578,100.7578,26794.0
2024-05-28 13:00:00,102.04,102.04,101.9,101.96,45435.0,100.7578,100.7578,100.6195,100.6788,45435.0
2024-05-28 13:10:00,101.95,101.99,101.87,101.88,31465.0,100.6689,100.7084,100.5899,100.5998,31465.0
2024-05-28 13:20:00,101.87,101.87,101.8,101.85,31752.0,100.5899,100.5899,100.5208,100.5702,31752.0
2024-05-28 13:30:00,101.84,101.86,101.75,101.78,40257.0,100.5603,100.58,100.4714,100.5011,40257.0
2024-05-28 13:40:00,101.78,101.8,101.7,101.7,47018.0,100.5011,100.5208,100.4221,100.4221,47018.0
2024-05-28 13:50:00,101.71,101.75,101.65,101.73,60759.0,100.4319,100.4714,100.3727,100.4517,60759.0
2024-05-28 14:00:00,101.74,101.78,101.7,101.7,58707.0,100.4616,100.5011,100.4221,100.4221,58707.0
2024-05-28 14:10:00,101.7,101.72,101.59,101.69,50357.0,100.4221,100.4418,100.3134,100.4122,50357.0
2024-05-28 14:20:00,101.69,101.71,101.59,101.63,38871.0,100.4122,100.4319,100.3134,100.3529,38871.0
2024-05-28 14:30:00,101.63,101.64,101.43,101.5,38730.0,100.3529,100.3628,100.1555,100.2246,38730.0
2024-05-28 14:40:00,101.52,101.54,101.38,101.41,39439.0,100.2443,100.2641,100.1061,100.1357,39439.0
2024-05-28 14:50:00,101.42,101.51,101.41,101.49,37933.0,100.1456,100.2344,100.1357,100.2147,37933.0
2024-05-28 15:00:00,101.48,101.65,101.42,101.65,63640.0,100.2048,100.3727,100.1456,100.3727,63640.0
2024-05-28 15:10:00,101.64,101.66,101.54,101.63,57403.0,100.3628,100.3826,100.2641,100.3529,57403.0
2024-05-28 15:20:00,101.64,101.66,101.53,101.59,94254.0,100.3628,100.3826,100.2542,100.3134,94254.0
2024-05-28 15:30:00,101.59,101.71,101.52,101.65,100374.0,100.3134,100.4319,100.2443,100.3727,100374.0
2024-05-28 15:40:00,101.64,101.65,101.55,101.61,109178.0,100.3628,100.3727,100.2739,100.3332,109178.0
2024-05-28 15:50:00,101.61,101.67,101.33,101.42,608705.0,100.3332,100.3924,100.0567,100.1456,608705.0
2024-05-29 09:30:00,101.07,101.71,101.01,101.69,153920.0,99.8,100.4319,99.7407,100.4122,153920.0
2024-05-29 09:40:00,101.7,101.99,101.61,101.94,80234.0,100.4221,100.7084,100.3332,100.659,80234.0
2024-05-29 09:50:00,101.95,101.95,101.66,101.75,46691.0,100.6689,100.6689,100.3826,100.4714,46691.0
2024-05-29 10:00:00,101.75,101.76,101.41,101.48,78231.0,100.4714,100.4813,100.1357,100.2048,78231.0
2024-05-29 10:10:00,101.48,101.5,101.22,101.41,141379.0,100.2048,100.2246,99.9481,100.1357,141379.0
2024-05-29 10:20:00,101.43,101.79,101.42,101.74,75357.0,100.1555,100.5109,100.1456,100.4616,75357.0
2024-05-29 10:30:00,101.72,101.87,101.64,101.65,90390.0,100.4418,100.5899,100.3628,100.3727,90390.0
2024-05-29 10:40:00,101.64,101.64,101.36,101.48,53609.0,100.3628,100.3628,100.0863,100.2048,53609.0
2024-05-29 10:50:00,101.47,101.65,101.43,101.65,78422.0,100.195,100.3727,100.1555,100.3727,78422.0
2024-05-29 11:00:00,101.65,101.66,101.51,101.63,73357.0,100.3727,100.3826,100.2344,100.3529,73357.0
2024-05-29 11:10:00,101.61,101.61,101.37,101.44,60201.0,100.3332,100.3332,100.0962,100.1653,60201.0
2024-05-29 11:20:00,101.45,101.54,101.44,101.51,72179.0,100.1752,100.2641,100.1653,100.2344,72179.0
2024-05-29 11:30:00,101.51,101.59,101.49,101.56,57571.0,100.2344,100.3134,100.2147,100.2838,57571.0
2024-05-29 11:40:00,101.57,101.65,101.5,101.6,43088.0,100.2937,100.3727,100.2246,100.3233,43088.0
2024-05-29 11:50:00,101.59,101.61,101.51,101.52,37594.0,100.3134,100.3332,100.2344,100.2443,37594.0
2024-05-29 12:00:00,101.51,101.52,101.43,101.44,36033.0,100.2344,100.2443,100.1555,100.1653,36033.0
2024-05-29 12:10:00,101.44,101.56,101.4,101.52,32878.0,100.1653,100.2838,100.1258,100.2443,32878.0
2024-05-29 12:20:00,101.53,101.59,101.46,101.59,51272.0,100.2542,100.3134,100.1851,100.3134,51272.0
2024-05-29 12:30:00,101.59,101.61,101.43,101.58,58795.0,100.3134,100.3332,100.1555,100.3036,58795.0
2024-05-29 12:40:00,101.57,101.65,101.57,101.61,37224.0,100.2937,100.3727,100.2937,100.3332,37224.0
2024-05-29 12:50:00,101.62,101.68,101.59,101.64,36287.0,100.3431,100.4023,100.3134,100.3628,36287.0
2024-05-29 13:00:00,101.64,101.71,101.57,101.71,45797.0,100.3628,100.4319,100.2937,100.4319,45797.0
2024-05-29 13:10:00,101.71,101.77,101.68,101.7,40727.0,100.4319,100.4912,100.4023,100.4221,40727.0
2024-05-29 13:20:00,101.71,101.78,101.69,101.78,40042.0,100.4319,100.5011,100.4122,100.5011,40042.0
2024-05-29 13:30:00,101.78,101.78,101.62,101.65,46733.0,100.5011,100.5011,100.3431,100.3727,46733.0
2024-05-29 13:40:00,101.64,101.69,101.58,101.62,39218.0,100.3628,100.4122,100.3036,100.3431,39218.0
2024-05-29 13:50:00,101.62,101.78,101.62,101.77,63063.0,100.3431,100.5011,100.3431,100.4912,63063.0
2024-05-29 14:00:00,101.77,101.83,101.72,101.8,89008.0,100.4912,100.5504,100.4418,100.5208,89008.0
2024-05-29 14:10:00,101.8,101.82,101.67,101.68,46669.0,100.5208,100.5406,100.3924,100.4023,46669.0
2024-05-29 14:20:00,101.68,101.81,101.67,101.81,42333.0,100.4023,100.5307,100.3924,100.5307,42333.0
2024-05-29 14:30:00,101.81,101.87,101.75,101.86,64995.0,100.5307,100.5899,100.4714,100.58,64995.0
2024-05-29 14:40:00,101.86,101.93,101.83,101.88,62249.0,100.58,100.6492,100.5504,100.5998,62249.0
2024-05-29 14:50:00,101.88,101.92,101.86,101.9,56761.0,100.5998,100.6393,100.58,100.6195,56761.0
2024-05-29 15:00:00,101.9,101.9,101.76,101.83,69011.0,100.6195,100.6195,100.4813,100.5504,69011.0
2024-05-29 15:10:00,101.82,101.97,101.82,101.95,75674.0,100.5406,100.6887,100.5406,100.6689,75674.0
2024-05-29 15:20:00,101.96,101.99,101.88,101.91,76230.0,100.6788,100.7084,100.5998,100.6294,76230.0
2024-05-29 15:30:00,101.91,101.91,101.82,101.86,83006.0,100.6294,100.6294,100.5406,100.58,83006.0
2024-05-29 15:40:00,101.86,101.86,101.74,101.75,131656.0,100.58,100.58,100.4616,100.4714,131656.0
2024-05-29 15:50:00,101.74,101.75,101.4,101.45,693912.0,100.4616,100.4714,100.1258,100.1752,693912.0
2024-05-30 09:30:00,101.99,103.07,101.8,103.03,265500.0,100.7084,101.7748,100.5208,101.7353,265500.0
2024-05-30 09:40:00,103.04,103.39,102.96,103.25,153742.0,101.7452,102.0908,101.6662,101.9526,153742.0
2024-05-30 09:50:00,103.25,103.35,102.99,103.18,85048.0,101.9526,102.0513,101.6959,101.8835,85048.0
2024-05-30 10:00:00,103.19,103.54,103.16,103.37,101888.0,101.8933,102.2389,101.8637,102.0711,101888.0
2024-05-30 10:10:00,103.36,103.36,103.14,103.29,91968.0,102.0612,102.0612,101.844,101.9921,91968.0
2024-05-30 10:20:00,103.29,103.43,103.17,103.25,87088.0,101.9921,102.1303,101.8736,101.9526,87088.0
2024-05-30 10:30:00,103.27,103.34,103.18,103.28,75500.0,101.9723,102.0415,101.8835,101.9822,75500.0
2024-05-30 10:40:00,103.3,103.49,103.19,103.48,132457.0,102.002,102.1896,101.8933,102.1797,132457.0
2024-05-30 10:50:00,103.46,103.55,103.37,103.41,157048.0,102.1599,102.2488,102.0711,102.1106,157048.0
2024-05-30 11:00:00,103.4,103.6,103.37,103.51,120277.0,102.1007,102.2982,102.0711,102.2093,120277.0
2024-05-30 11:10:00,103.51,103.61,103.4,103.59,72658.0,102.2093,102.3081,102.1007,102.2883,72658.0
2024-05-30 11:20:00,103.59,103.62,103.48,103.48,84373.0,102.2883,102.3179,102.1797,102.1797,84373.0
2024-05-30 11:30:00,103.47,103.55,103.4,103.55,79832.0,102.1698,102.2488,102.1007,102.2488,79832.0
2024-05-30 11:40:00,103.55,103.55,103.37,103.45,110371.0,102.2488,102.2488,102.0711,102.1501,110371.0
2024-05-30 11:50:00,103.46,103.61,103.45,103.59,83437.0,102.1599,102.3081,102.1501,102.2883,83437.0
2024-05-30 12:00:00,103.59,103.68,103.54,103.63,69112.0,102.2883,102.3772,102.2389,102.3278,69112.0
2024-05-30 12:10:00,103.63,103.88,103.63,103.8,350711.0,102.3278,102.5747,102.3278,102.4957,350711.0
2024-05-30 12:20:00,103.81,103.94,103.74,103.83,155372.0,102.5055,102.6339,102.4364,102.5253,155372.0
2024-05-30 12:30:00,103.83,104.1,103.81,104.03,137777.0,102.5253,102.7919,102.5055,102.7228,137777.0
2024-05-30 12:40:00,104.01,104.08,103.94,103.98,81733.0,102.703,102.7722,102.6339,102.6734,81733.0
2024-05-30 12:50:00,103.97,104.16,103.94,104.12,102473.0,102.6635,102.8511,102.6339,102.8117,102473.0
2024-05-30 13:00:00,104.12,104.29,104.05,104.27,101587.0,102.8117,102.9795,102.7425,102.9598,101587.0
2024-05-30 13:10:00,104.27,104.3,104.0,104.0,95971.0,102.9598,102.9894,102.6932,102.6932,95971.0
2024-05-30 13:20:00,104.02,104.05,103.87,103.88,103865.0,102.7129,102.7425,102.5648,102.5747,103865.0
2024-05-30 13:30:00,103.89,103.93,103.81,103.84,172996.0,102.5845,102.624,102.5055,102.5352,172996.0
2024-05-30 13:40:00,103.84,103.92,103.76,103.89,222252.0,102.5352,102.6142,102.4562,102.5845,222252.0
2024-05-30 13:50:00,103.9,104.02,103.84,104.02,145724.0,102.5944,102.7129,102.5352,102.7129,145724.0
2024-05-30 14:00:00,104.02,104.02,103.87,103.92,64709.0,102.7129,102.7129,102.5648,102.6142,64709.0
2024-05-30 14:10:00,103.92,103.92,103.81,103.86,92581.0,102.6142,102.6142,102.5055,102.5549,92581.0
2024-05-30 14:20:00,103.86,103.86,103.75,103.84,75985.0,102.5549,102.5549,102.4463,102.5352,75985.0
2024-05-30 14:30:00,103.84,103.94,103.74,103.8,97821.0,102.5352,102.6339,102.4364,102.4957,97821.0
2024-05-30 14:40:00,103.8,103.85,103.78,103.82,70130.0,102.4957,102.545,102.4759,102.5154,70130.0
2024-05-30 14:50:00,103.82,103.86,103.75,103.76,57341.0,102.5154,102.5549,102.4463,102.4562,57341.0
2024-05-30 15:00:00,103.75,103.89,103.74,103.81,95090.0,102.4463,102.5845,102.4364,102.5055,95090.0
2024-05-30 15:10:00,103.8,103.85,103.72,103.72,198371.0,102.4957,102.545,102.4167,102.4167,198371.0
2024-05-30 15:20:00,103.73,103.78,103.52,103.68,95991.0,102.4266,102.4759,102.2192,102.3772,95991.0
2024-05-30 15:30:00,103.67,103.73,103.59,103.62,106854.0,102.3673,102.4266,102.2883,102.3179,106854.0
2024-05-30 15:40:00,103.61,103.65,103.32,103.34,138205.0,102.3081,102.3476,102.0217,102.0415,138205.0
2024-05-30 15:50:00,103.34,103.49,103.23,103.38,639369.0,102.0415,102.1896,101.9328,102.0809,639369.0
2024-05-31 09:30:00,103.45,104.27,103.29,104.21,200368.0,102.1501,102.9598,101.9921,102.9005,200368.0
2024-05-31 09:40:00,104.2,104.23,103.75,103.9,60363.0,102.8906,102.9203,102.4463,102.5944,60363.0
2024-05-31 09:50:00,103.9,103.95,103.4,103.5,88151.0,102.5944,102.6438,102.1007,102.1994,88151.0
2024-05-31 10:00:00,103.47,103.51,103.09,103.09,93770.0,102.1698,102.2093,101.7946,101.7946,93770.0
2024-05-31 10:10:00,103.11,103.26,102.95,103.21,102980.0,101.8143,101.9625,101.6564,101.9131,102980.0
2024-05-31 10:20:00,103.22,103.31,103.11,103.16,63850.0,101.923,102.0118,101.8143,101.8637,63850.0
2024-05-31 10:30:00,103.16,103.27,103.08,103.12,69468.0,101.8637,101.9723,101.7847,101.8242,69468.0
2024-05-31 10:40:00,103.12,103.21,103.03,103.19,52281.0,101.8242,101.9131,101.7353,101.8933,52281.0
2024-05-31 10:50:00,103.2,103.34,103.08,103.29,64747.0,101.9032,102.0415,101.7847,101.9921,64747.0
2024-05-31 11:00:00,103.31,103.46,103.28,103.46,59797.0,102.0118,102.1599,101.9822,102.1599,59797.0
2024-05-31 11:10:00,103.46,103.5,103.33,103.46,55759.0,102.1599,102.1994,102.0316,102.1599,55759.0
2024-05-31 11:20:00,103.45,103.56,103.41,103.52,52280.0,102.1501,102.2587,102.1106,102.2192,52280.0
2024-05-31 11:30:00,103.52,103.54,103.32,103.39,46552.0,102.2192,102.2389,102.0217,102.0908,46552.0
2024-05-31 11:40:00,103.39,103.48,103.29,103.47,44527.0,102.0908,102.1797,101.9921,102.1698,44527.0
2024-05-31 11:50:00,103.47,103.48,103.36,103.43,47703.0,102.1698,102.1797,102.0612,102.1303,47703.0
2024-05-31 12:00:00,103.43,103.43,103.21,103.24,55240.0,102.1303,102.1303,101.9131,101.9427,55240.0
2024-05-31 12:10:00,103.23,103.28,103.15,103.22,52447.0,101.9328,101.9822,101.8538,101.923,52447.0
2024-05-31 12:20:00,103.21,103.36,103.21,103.36,49033.0,101.9131,102.0612,101.9131,102.0612,49033.0
2024-05-31 12:30:00,103.36,103.39,103.23,103.24,71708.0,102.0612,102.0908,101.9328,101.9427,71708.0
2024-05-31 12:40:00,103.23,103.26,103.12,103.19,61460.0,101.9328,101.9625,101.8242,101.8933,61460.0
2024-05-31 12:50:00,103.18,103.24,103.13,103.17,38656.0,101.8835,101.9427,101.8341,101.8736,38656.0
2024-05-31 13:00:00,103.19,103.44,103.17,103.39,54130.0,101.8933,102.1402,101.8736,102.0908,54130.0
2024-05-31 13:10:00,103.4,103.44,103.33,103.41,37729.0,102.1007,102.1402,102.0316,102.1106,37729.0
2024-05-31 13:20:00,103.41,103.45,103.38,103.43,32882.0,102.1106,102.1501,102.0809,102.1303,32882.0
2024-05-31 13:30:00,103.43,103.45,103.35,103.37,45841.0,102.1303,102.1501,102.0513,102.0711,45841.0
2024-05-31 13:40:00,103.37,103.42,103.3,103.37,46406.0,102.0711,102.1204,102.002,102.0711,46406.0
2024-05-31 13:50:00,103.38,103.44,103.34,103.43,48401.0,102.0809,102.1402,102.0415,102.1303,48401.0
2024-05-31 14:00:00,103.43,103.44,103.24,103.29,49747.0,102.1303,102.1402,101.9427,101.9921,49747.0
2024-05-31 14:10:00,103.3,103.34,103.25,103.28,57109.0,102.002,102.0415,101.9526,101.9822,57109.0
2024-05-31 14:20:00,103.28,103.28,103.2,103.25,66644.0,101.9822,101.9822,101.9032,101.9526,66644.0
2024-05-31 14:30:00,103.25,103.29,103.15,103.29,84284.0,101.9526,101.9921,101.8538,101.9921,84284.0
2024-05-31 14:40:00,103.3,103.46,103.29,103.4,90032.0,102.002,102.1599,101.9921,102.1007,90032.0
2024-05-31 14:50:00,103.4,103.47,103.36,103.43,74715.0,102.1007,102.1698,102.0612,102.1303,74715.0
2024-05-31 15:00:00,103.43,103.51,103.35,103.49,89811.0,102.1303,102.2093,102.0513,102.1896,89811.0
2024-05-31 15:10:00,103.48,103.51,103.42,103.45,92004.0,102.1797,102.2093,102.1204,102.1501,92004.0
2024-05-31 15:20:00,103.44,103.51,103.41,103.45,114667.0,102.1402,102.2093,102.1106,102.1501,114667.0
2024-05-31 15:30:00,103.44,103.52,103.39,103.51,146997.0,102.1402,102.2192,102.0908,102.2093,146997.0
2024-05-31 15:40:00,103.51,103.7,103.46,103.63,274132.0,102.2093,102.3969,102.1599,102.3278,274132.0
2024-05-31 15:50:00,103.63,103.94,102.9,103.23,2313445.0,102.3278,102.6339,101.607,101.9328,2313445.0
2024-06-03 09:30:00,103.7,104.61,103.7,104.18,268100.0,102.3969,103.2955,102.3969,102.8709,268100.0
2024-06-03 09:40:00,104.2,104.74,103.85,104.56,132642.0,102.8906,103.4239,102.545,103.2461,132642.0
2024-06-03 09:50:00,104.54,104.89,104.34,104.39,127148.0,103.2264,103.572,103.0289,103.0783,127148.0
2024-06-03 10:00:00,104.4,104.72,104.32,104.65,87547.0,103.0881,103.4041,103.0091,103.335,87547.0
2024-06-03 10:10:00,104.62,104.73,104.46,104.62,86653.0,103.3054,103.414,103.1474,103.3054,86653.0
2024-06-03 10:20:00,104.63,104.76,104.53,104.6,64911.0,103.3152,103.4436,103.2165,103.2856,64911.0
2024-06-03 10:30:00,104.6,104.82,104.58,104.63,109650.0,103.2856,103.5029,103.2659,103.3152,109650.0
2024-06-03 10:40:00,104.62,104.97,104.59,104.87,111656.0,103.3054,103.651,103.2757,103.5522,111656.0
2024-06-03 10:50:00,104.88,105.33,104.88,105.33,190272.0,103.5621,104.0064,103.5621,104.0064,190272.0
2024-06-03 11:00:00,105.32,105.49,105.28,105.48,116446.0,103.9966,104.1644,103.9571,104.1546,116446.0
2024-06-03 11:10:00,105.46,105.67,105.38,105.66,167118.0,104.1348,104.3422,104.0558,104.3323,167118.0
2024-06-03 11:20:00,105.66,105.66,105.3,105.47,121835.0,104.3323,104.3323,103.9768,104.1447,121835.0
2024-06-03 11:30:00,105.45,105.66,105.45,105.5,88853.0,104.1249,104.3323,104.1249,104.1743,88853.0
2024-06-03 11:40:00,105.5,105.66,105.33,105.34,191326.0,104.1743,104.3323,104.0064,104.0163,191326.0
2024-06-03 11:50:00,105.34,105.35,105.03,105.04,104169.0,104.0163,104.0262,103.7102,103.7201,104169.0
2024-06-03 12:00:00,105.04,105.23,105.02,105.13,115537.0,103.7201,103.9077,103.7003,103.809,115537.0
2024-06-03 12:10:00,105.14,105.29,105.11,105.18,128344.0,103.8188,103.9669,103.7892,103.8583,128344.0
2024-06-03 12:20:00,105.18,105.31,104.97,104.98,119312.0,103.8583,103.9867,103.651,103.6608,119312.0
2024-06-03 12:30:00,104.98,105.15,104.86,105.02,92567.0,103.6608,103.8287,103.5424,103.7003,92567.0
2024-06-03 12:40:00,105.02,105.05,104.96,105.0,99914.0,103.7003,103.73,103.6411,103.6806,99914.0
2024-06-03 12:50:00,105.0,105.06,104.99,105.0,74911.0,103.6806,103.7398,103.6707,103.6806,74911.0
2024-06-03 13:00:00,105.0,105.13,104.94,104.98,101584.0,103.6806,103.809,103.6213,103.6608,101584.0
2024-06-03 13:10:00,104.98,105.15,104.92,105.12,92187.0,103.6608,103.8287,103.6016,103.7991,92187.0
2024-06-03 13:20:00,105.11,105.19,105.1,105.14,76781.0,103.7892,103.8682,103.7793,103.8188,76781.0
2024-06-03 13:30:00,105.13,105.16,105.08,105.1,55211.0,103.809,103.8386,103.7596,103.7793,55211.0
2024-06-03 13:40:00,105.1,105.2,105.1,105.17,67768.0,103.7793,103.8781,103.7793,103.8485,67768.0
2024-06-03 13:50:00,105.19,105.2,105.09,105.09,50707.0,103.8682,103.8781,103.7695,103.7695,50707.0
2024-06-03 14:00:00,105.1,105.12,105.02,105.03,45628.0,103.7793,103.7991,103.7003,103.7102,45628.0
2024-06-03 14:10:00,105.02,105.13,105.01,105.12,59611.0,103.7003,103.809,103.6905,103.7991,59611.0
2024-06-03 14:20:00,105.12,105.22,105.11,105.18,70267.0,103.7991,103.8978,103.7892,103.8583,70267.0
2024-06-03 14:30:00,105.18,105.23,105.12,105.2,73976.0,103.8583,103.9077,103.7991,103.8781,73976.0
2024-06-03 14:40:00,105.21,105.27,105.17,105.22,82954.0,103.888,103.9472,103.8485,103.8978,82954.0
2024-06-03 14:50:00,105.21,105.34,105.15,105.28,77669.0,103.888,104.0163,103.8287,103.9571,77669.0
2024-06-03 15:00:00,105.28,105.31,105.21,105.29,147039.0,103.9571,103.9867,103.888,103.9669,147039.0
2024-06-03 15:10:00,105.29,105.35,105.24,105.26,107598.0,103.9669,104.0262,103.9176,103.9373,107598.0
2024-06-03 15:20:00,105.25,105.32,105.24,105.28,76643.0,103.9275,103.9966,103.9176,103.9571,76643.0
2024-06-03 15:30:00,105.27,105.29,105.16,105.19,96524.0,103.9472,103.9669,103.8386,103.8682,96524.0
2024-06-03 15:40:00,105.19,105.29,105.14,105.28,139355.0,103.8682,103.9669,103.8188,103.9571,139355.0
2024-06-03 15:50:00,105.28,105.46,105.19,105.46,632534.0,103.9571,104.1348,103.8682,104.1348,632534.0
2024-06-04 09:30:00,105.07,105.41,104.95,105.41,129677.0,103.7497,104.0854,103.6312,104.0854,129677.0
2024-06-04 09:40:00,105.38,105.48,105.21,105.21,57066.0,104.0558,104.1546,103.888,103.888,57066.0
2024-06-04 09:50:00,105.22,105.25,105.02,105.17,65124.0,103.8978,103.9275,103.7003,103.8485,65124.0
2024-06-04 10:00:00,105.18,105.33,104.56,104.69,139866.0,103.8583,104.0064,103.2461,103.3745,139866.0
2024-06-04 10:10:00,104.69,104.7,104.4,104.49,71813.0,103.3745,103.3844,103.0881,103.177,71813.0
2024-06-04 10:20:00,104.5,104.51,104.31,104.34,82785.0,103.1869,103.1968,102.9993,103.0289,82785.0
2024-06-04 10:30:00,104.32,104.46,104.25,104.46,82906.0,103.0091,103.1474,102.94,103.1474,82906.0
2024-06-04 10:40:00,104.48,104.71,104.4,104.53,59746.0,103.1671,103.3942,103.0881,103.2165,59746.0
2024-06-04 10:50:00,104.52,104.73,104.52,104.6,66942.0,103.2066,103.414,103.2066,103.2856,66942.0
2024-06-04 11:00:00,104.61,104.84,104.54,104.81,71534.0,103.2955,103.5226,103.2264,103.493,71534.0
2024-06-04 11:10:00,104.8,104.8,104.58,104.66,38959.0,103.4831,103.4831,103.2659,103.3449,38959.0
2024-06-04 11:20:00,104.66,104.81,104.61,104.72,49682.0,103.3449,103.493,103.2955,103.4041,49682.0
2024-06-04 11:30:00,104.7,104.82,104.57,104.82,49521.0,103.3844,103.5029,103.256,103.5029,49521.0
2024-06-04 11:40:00,104.82,104.9,104.74,104.76,53377.0,103.5029,103.5818,103.4239,103.4436,53377.0
2024-06-04 11:50:00,104.76,104.81,104.68,104.71,68189.0,103.4436,103.493,103.3646,103.3942,68189.0
2024-06-04 12:00:00,104.71,104.81,104.67,104.67,36482.0,103.3942,103.493,103.3547,103.3547,36482.0
2024-06-04 12:10:00,104.67,104.79,104.66,104.69,45937.0,103.3547,103.4732,103.3449,103.3745,45937.0
2024-06-04 12:20:00,104.69,104.89,104.69,104.89,30996.0,103.3745,103.572,103.3745,103.572,30996.0
2024-06-04 12:30:00,104.88,104.95,104.81,104.9,31755.0,103.5621,103.6312,103.493,103.5818,31755.0
2024-06-04 12:40:00,104.9,105.19,104.88,105.17,53304.0,103.5818,103.8682,103.5621,103.8485,53304.0
2024-06-04 12:50:00,105.16,105.31,105.1,105.27,45415.0,103.8386,103.9867,103.7793,103.9472,45415.0
2024-06-04 13:00:00,105.27,105.28,105.09,105.21,41253.0,103.9472,103.9571,103.7695,103.888,41253.0
2024-06-04 13:10:00,105.22,105.29,105.19,105.23,37732.0,103.8978,103.9669,103.8682,103.9077,37732.0
2024-06-04 13:20:00,105.23,105.48,105.21,105.48,45069.0,103.9077,104.1546,103.888,104.1546,45069.0
2024-06-04 13:30:00,105.47,105.48,105.35,105.41,39335.0,104.1447,104.1546,104.0262,104.0854,39335.0
2024-06-04 13:40:00,105.43,105.55,105.41,105.42,28251.0,104.1052,104.2237,104.0854,104.0953,28251.0
2024-06-04 13:50:00,105.43,105.62,105.43,105.57,35661.0,104.1052,104.2928,104.1052,104.2434,35661.0
2024-06-04 14:00:00,105.57,105.71,105.56,105.61,32090.0,104.2434,104.3817,104.2336,104.2829,32090.0
2024-06-04 14:10:00,105.61,105.85,105.56,105.8,147949.0,104.2829,104.5199,104.2336,104.4705,147949.0
2024-06-04 14:20:00,105.8,105.87,105.74,105.84,45944.0,104.4705,104.5397,104.4113,104.51,45944.0
2024-06-04 14:30:00,105.83,105.87,105.7,105.87,53760.0,104.5002,104.5397,104.3718,104.5397,53760.0
2024-06-04 14:40:00,105.87,105.95,105.85,105.88,70744.0,104.5397,104.6187,104.5199,104.5495,70744.0
2024-06-04 14:50:00,105.88,105.91,105.85,105.88,44603.0,104.5495,104.5792,104.5199,104.5495,44603.0
2024-06-04 15:00:00,105.88,105.89,105.7,105.73,49541.0,104.5495,104.5594,104.3718,104.4014,49541.0
2024-06-04 15:10:00,105.73,105.76,105.67,105.75,47451.0,104.4014,104.431,104.3422,104.4212,47451.0
2024-06-04 15:20:00,105.74,105.83,105.73,105.75,66881.0,104.4113,104.5002,104.4014,104.4212,66881.0
2024-06-04 15:30:00,105.75,105.75,105.54,105.59,89876.0,104.4212,104.4212,104.2138,104.2632,89876.0
2024-06-04 15:40:00,105.59,105.63,105.46,105.49,130768.0,104.2632,104.3027,104.1348,104.1644,130768.0
2024-06-04 15:50:00,105.47,105.89,105.47,105.87,306592.0,104.1447,104.5594,104.1447,104.5397,306592.0
2024-06-05 09:30:00,106.06,106.55,105.98,105.98,191314.0,104.7273,105.2111,104.6483,104.6483,191314.0
2024-06-05 09:40:00,106.0,106.12,105.86,105.87,60693.0,104.668,104.7865,104.5298,104.5397,60693.0
2024-06-05 09:50:00,105.84,105.97,105.68,105.73,34265.0,104.51,104.6384,104.352,104.4014,34265.0
2024-06-05 10:00:00,105.71,106.18,105.52,106.11,109351.0,104.3817,104.8458,104.1941,104.7766,109351.0
2024-06-05 10:10:00,106.09,106.34,106.09,106.22,58177.0,104.7569,105.0038,104.7569,104.8853,58177.0
2024-06-05 10:20:00,106.2,106.58,106.2,106.57,78487.0,104.8655,105.2407,104.8655,105.2309,78487.0
2024-06-05 10:30:00,106.55,106.81,106.48,106.79,92000.0,105.2111,105.4678,105.142,105.4481,92000.0
2024-06-05 10:40:00,106.8,106.84,106.57,106.84,92760.0,105.458,105.4975,105.2309,105.4975,92760.0
2024-06-05 10:50:00,106.83,106.94,106.78,106.86,88899.0,105.4876,105.5962,105.4382,105.5172,88899.0
2024-06-05 11:00:00,106.87,107.07,106.87,106.94,90899.0,105.5271,105.7246,105.5271,105.5962,90899.0
2024-06-05 11:10:00,106.93,107.16,106.93,107.01,58169.0,105.5863,105.8135,105.5863,105.6653,58169.0
2024-06-05 11:20:00,107.01,107.14,107.0,107.03,36816.0,105.6653,105.7937,105.6555,105.6851,36816.0
2024-06-05 11:30:00,107.03,107.22,107.01,107.19,55774.0,105.6851,105.8727,105.6653,105.8431,55774.0
2024-06-05 11:40:00,107.18,107.36,107.18,107.26,51254.0,105.8332,106.0109,105.8332,105.9122,51254.0
2024-06-05 11:50:00,107.26,107.34,107.17,107.3,47330.0,105.9122,105.9912,105.8233,105.9517,47330.0
2024-06-05 12:00:00,107.3,107.33,107.13,107.2,50246.0,105.9517,105.9813,105.7838,105.8529,50246.0
2024-06-05 12:10:00,107.19,107.27,107.19,107.27,35699.0,105.8431,105.9221,105.8431,105.9221,35699.0
2024-06-05 12:20:00,107.26,107.28,107.19,107.2,49739.0,105.9122,105.9319,105.8431,105.8529,49739.0
2024-06-05 12:30:00,107.19,107.29,107.17,107.23,50423.0,105.8431,105.9418,105.8233,105.8826,50423.0
2024-06-05 12:40:00,107.24,107.25,107.13,107.14,40605.0,105.8924,105.9023,105.7838,105.7937,40605.0
2024-06-05 12:50:00,107.15,107.25,107.14,107.23,32686.0,105.8036,105.9023,105.7937,105.8826,32686.0
2024-06-05 13:00:00,107.22,107.25,107.2,107.24,39512.0,105.8727,105.9023,105.8529,105.8924,39512.0
2024-06-05 13:10:00,107.24,107.32,107.22,107.23,49358.0,105.8924,105.9714,105.8727,105.8826,49358.0
2024-06-05 13:20:00,107.23,107.27,107.15,107.27,40677.0,105.8826,105.9221,105.8036,105.9221,40677.0
2024-06-05 13:30:00,107.27,107.33,107.24,107.24,63553.0,105.9221,105.9813,105.8924,105.8924,63553.0
2024-06-05 13:40:00,107.24,107.3,107.21,107.26,40212.0,105.8924,105.9517,105.8628,105.9122,40212.0
2024-06-05 13:50:00,107.26,107.37,107.26,107.29,50157.0,105.9122,106.0208,105.9122,105.9418,50157.0
2024-06-05 14:00:00,107.31,107.34,107.26,107.32,64519.0,105.9616,105.9912,105.9122,105.9714,64519.0
2024-06-05 14:10:00,107.32,107.44,107.3,107.35,40898.0,105.9714,106.0899,105.9517,106.0011,40898.0
2024-06-05 14:20:00,107.36,107.42,107.35,107.42,48836.0,106.0109,106.0702,106.0011,106.0702,48836.0
2024-06-05 14:30:00,107.42,107.64,107.37,107.59,64899.0,106.0702,106.2874,106.0208,106.238,64899.0
2024-06-05 14:40:00,107.59,107.65,107.51,107.56,79287.0,106.238,106.2973,106.1591,106.2084,79287.0
2024-06-05 14:50:00,107.55,107.57,107.43,107.48,60533.0,106.1986,106.2183,106.0801,106.1294,60533.0
2024-06-05 15:00:00,107.48,107.58,107.48,107.53,54631.0,106.1294,106.2282,106.1294,106.1788,54631.0
2024-06-05 15:10:00,107.54,107.59,107.46,107.56,70995.0,106.1887,106.238,106.1097,106.2084,70995.0
2024-06-05 15:20:00,107.55,107.65,107.52,107.57,90699.0,106.1986,106.2973,106.1689,106.2183,90699.0
2024-06-05 15:30:00,107.56,107.57,107.38,107.48,145034.0,106.2084,106.2183,106.0307,106.1294,145034.0
2024-06-05 15:40:00,107.48,107.7,107.47,107.69,148386.0,106.1294,106.3467,106.1196,106.3368,148386.0
2024-06-05 15:50:00,107.69,107.82,107.61,107.8,582998.0,106.3368,106.4652,106.2578,106.4454,582998.0
2024-06-06 09:30:00,107.8,107.95,106.64,106.69,156018.0,106.4454,106.5935,105.3,105.3494,156018.0
2024-06-06 09:40:00,106.67,107.08,106.66,107.01,64657.0,105.3296,105.7345,105.3197,105.6653,64657.0
2024-06-06 09:50:00,106.99,107.0,106.51,106.67,59971.0,105.6456,105.6555,105.1716,105.3296,59971.0
2024-06-06 10:00:00,106.66,107.03,106.66,107.01,85577.0,105.3197,105.6851,105.3197,105.6653,85577.0
2024-06-06 10:10:00,107.01,107.08,106.86,107.08,48734.0,105.6653,105.7345,105.5172,105.7345,48734.0
2024-06-06 10:20:00,107.07,107.07,106.8,106.91,292478.0,105.7246,105.7246,105.458,105.5666,292478.0
2024-06-06 10:30:00,106.87,106.9,106.72,106.86,35666.0,105.5271,105.5567,105.379,105.5172,35666.0
2024-06-06 10:40:00,106.87,107.01,106.74,107.01,96699.0,105.5271,105.6653,105.3987,105.6653,96699.0
2024-06-06 10:50:00,107.02,107.03,106.81,106.87,73428.0,105.6752,105.6851,105.4678,105.5271,73428.0
2024-06-06 11:00:00,106.86,106.97,106.81,106.95,27423.0,105.5172,105.6258,105.4678,105.6061,27423.0
2024-06-06 11:10:00,106.96,107.06,106.86,106.91,56686.0,105.616,105.7147,105.5172,105.5666,56686.0
2024-06-06 11:20:00,106.91,107.03,106.87,107.03,260274.0,105.5666,105.6851,105.5271,105.6851,260274.0
2024-06-06 11:30:00,107.03,107.16,106.97,107.04,413929.0,105.6851,105.8135,105.6258,105.695,413929.0
2024-06-06 11:40:00,107.02,107.08,106.88,107.0,257204.0,105.6752,105.7345,105.537,105.6555,257204.0
2024-06-06 11:50:00,107.01,107.04,106.96,107.02,29597.0,105.6653,105.695,105.616,105.6752,29597.0
2024-06-06 12:00:00,107.01,107.05,106.94,107.0,90469.0,105.6653,105.7048,105.5962,105.6555,90469.0
2024-06-06 12:10:00,106.99,107.03,106.87,106.98,43182.0,105.6456,105.6851,105.5271,105.6357,43182.0
2024-06-06 12:20:00,106.98,106.98,106.8,106.8,29716.0,105.6357,105.6357,105.458,105.458,29716.0
2024-06-06 12:30:00,106.81,106.91,106.79,106.89,35056.0,105.4678,105.5666,105.4481,105.5468,35056.0
2024-06-06 12:40:00,106.89,107.01,106.88,106.95,39431.0,105.5468,105.6653,105.537,105.6061,39431.0
2024-06-06 12:50:00,106.95,106.97,106.86,106.88,78474.0,105.6061,105.6258,105.5172,105.537,78474.0
2024-06-06 13:00:00,106.88,106.97,106.82,106.87,109711.0,105.537,105.6258,105.4777,105.5271,109711.0
2024-06-06 13:10:00,106.88,106.93,106.85,106.86,25055.0,105.537,105.5863,105.5073,105.5172,25055.0
2024-06-06 13:20:00,106.86,106.93,106.85,106.9,22140.0,105.5172,105.5863,105.5073,105.5567,22140.0
2024-06-06 13:30:00,106.91,106.99,106.9,106.95,54332.0,105.5666,105.6456,105.5567,105.6061,54332.0
2024-06-06 13:40:00,106.97,106.99,106.85,106.88,33595.0,105.6258,105.6456,105.5073,105.537,33595.0
2024-06-06 13:50:00,106.87,106.88,106.77,106.86,71209.0,105.5271,105.537,105.4284,105.5172,71209.0
2024-06-06 14:00:00,106.84,106.95,106.71,106.71,58416.0,105.4975,105.6061,105.3691,105.3691,58416.0
2024-06-06 14:10:00,106.71,106.77,106.62,106.73,29049.0,105.3691,105.4284,105.2802,105.3889,29049.0
2024-06-06 14:20:00,106.71,106.77,106.69,106.75,36692.0,105.3691,105.4284,105.3494,105.4086,36692.0
2024-06-06 14:30:00,106.74,106.83,106.65,106.77,45381.0,105.3987,105.4876,105.3099,105.4284,45381.0
2024-06-06 14:40:00,106.77,106.91,106.77,106.88,41372.0,105.4284,105.5666,105.4284,105.537,41372.0
2024-06-06 14:50:00,106.87,106.93,106.84,106.87,44994.0,105.5271,105.5863,105.4975,105.5271,44994.0
2024-06-06 15:00:00,106.86,106.97,106.82,106.91,41951.0,105.5172,105.6258,105.4777,105.5666,41951.0
2024-06-06 15:10:00,106.9,106.95,106.85,106.86,58097.0,105.5567,105.6061,105.5073,105.5172,58097.0
2024-06-06 15:20:00,106.86,106.9,106.79,106.89,60863.0,105.5172,105.5567,105.4481,105.5468,60863.0
2024-06-06 15:30:00,106.89,107.04,106.87,106.93,1152470.0,105.5468,105.695,105.5271,105.5863,1152470.0
2024-06-06 15:40:00,106.91,106.98,106.81,106.94,82377.0,105.5666,105.6357,105.4678,105.5962,82377.0
2024-06-06 15:50:00,106.94,107.04,106.82,106.95,326491.0,105.5962,105.695,105.4777,105.6061,326491.0
2024-06-07 09:30:00,107.4,107.92,107.12,107.84,182564.0,106.0504,106.5639,105.774,106.4849,182564.0
2024-06-07 09:40:00,107.84,108.33,107.83,108.13,147259.0,106.4849,106.9687,106.475,106.7713,147259.0
2024-06-07 09:50:00,108.12,108.58,108.11,108.53,131311.0,106.7614,107.2156,106.7515,107.1662,131311.0
2024-06-07 10:00:00,108.53,108.56,108.21,108.47,86634.0,107.1662,107.1959,106.8503,107.107,86634.0
2024-06-07 10:10:00,108.47,108.47,108.03,108.03,121012.0,107.107,107.107,106.6725,106.6725,121012.0
2024-06-07 10:20:00,108.03,108.05,107.72,107.77,116427.0,106.6725,106.6923,106.3664,106.4158,116427.0
2024-06-07 10:30:00,107.78,107.98,107.52,107.91,101624.0,106.4257,106.6231,106.1689,106.554,101624.0
2024-06-07 10:40:00,107.9,108.21,107.88,108.13,74629.0,106.5442,106.8503,106.5244,106.7713,74629.0
2024-06-07 10:50:00,108.13,108.14,107.87,108.0,204473.0,106.7713,106.7811,106.5145,106.6429,204473.0
2024-06-07 11:00:00,108.0,108.02,107.87,108.02,131225.0,106.6429,106.6626,106.5145,106.6626,131225.0
2024-06-07 11:10:00,108.01,108.02,107.89,107.9,74312.0,106.6528,106.6626,106.5343,106.5442,74312.0
2024-06-07 11:20:00,107.9,108.04,107.86,107.93,211288.0,106.5442,106.6824,106.5047,106.5738,211288.0
2024-06-07 11:30:00,107.95,108.12,107.9,108.01,861275.0,106.5935,106.7614,106.5442,106.6528,861275.0
2024-06-07 11:40:00,108.02,108.11,107.87,108.03,93545.0,106.6626,106.7515,106.5145,106.6725,93545.0
2024-06-07 11:50:00,108.04,108.35,108.03,108.32,68964.0,106.6824,106.9885,106.6725,106.9589,68964.0
2024-06-07 12:00:00,108.32,108.48,108.23,108.48,85620.0,106.9589,107.1169,106.87,107.1169,85620.0
2024-06-07 12:10:00,108.47,108.49,108.35,108.35,56650.0,107.107,107.1267,106.9885,106.9885,56650.0
2024-06-07 12:20:00,108.36,108.36,108.17,108.33,48976.0,106.9984,106.9984,106.8108,106.9687,48976.0
2024-06-07 12:30:00,108.34,108.36,108.17,108.26,60525.0,106.9786,106.9984,106.8108,106.8996,60525.0
2024-06-07 12:40:00,108.28,108.35,108.2,108.28,55677.0,106.9194,106.9885,106.8404,106.9194,55677.0
2024-06-07 12:50:00,108.28,108.52,108.27,108.52,59561.0,106.9194,107.1564,106.9095,107.1564,59561.0
2024-06-07 13:00:00,108.53,108.54,108.28,108.38,51083.0,107.1662,107.1761,106.9194,107.0181,51083.0
2024-06-07 13:10:00,108.37,108.41,108.32,108.39,44923.0,107.0082,107.0477,106.9589,107.028,44923.0
2024-06-07 13:20:00,108.39,108.49,108.31,108.42,57025.0,107.028,107.1267,106.949,107.0576,57025.0
2024-06-07 13:30:00,108.42,108.45,108.3,108.41,56622.0,107.0576,107.0872,106.9391,107.0477,56622.0
2024-06-07 13:40:00,108.41,108.45,108.29,108.45,74618.0,107.0477,107.0872,106.9293,107.0872,74618.0
2024-06-07 13:50:00,108.45,108.58,108.43,108.55,84130.0,107.0872,107.2156,107.0675,107.186,84130.0
2024-06-07 14:00:00,108.54,108.54,108.36,108.41,48939.0,107.1761,107.1761,106.9984,107.0477,48939.0
2024-06-07 14:10:00,108.41,108.42,108.24,108.26,84443.0,107.0477,107.0576,106.8799,106.8996,84443.0
2024-06-07 14:20:00,108.28,108.35,108.24,108.29,72345.0,106.9194,106.9885,106.8799,106.9293,72345.0
2024-06-07 14:30:00,108.29,108.31,108.24,108.27,60454.0,106.9293,106.949,106.8799,106.9095,60454.0
2024-06-07 14:40:00,108.28,108.36,108.25,108.31,66226.0,106.9194,106.9984,106.8898,106.949,66226.0
2024-06-07 14:50:00,108.31,108.41,108.26,108.37,66097.0,106.949,107.0477,106.8996,107.0082,66097.0
2024-06-07 15:00:00,108.38,108.38,108.23,108.25,84085.0,107.0181,107.0181,106.87,106.8898,84085.0
2024-06-07 15:10:00,108.24,108.28,108.13,108.16,120453.0,106.8799,106.9194,106.7713,106.8009,120453.0
2024-06-07 15:20:00,108.15,108.22,108.04,108.21,114438.0,106.791,106.8601,106.6824,106.8503,114438.0
2024-06-07 15:30:00,108.2,108.25,108.09,108.18,181592.0,106.8404,106.8898,106.7318,106.8206,181592.0
2024-06-07 15:40:00,108.18,108.18,107.85,107.86,201839.0,106.8206,106.8206,106.4948,106.5047,201839.0
2024-06-07 15:50:00,107.85,108.01,107.37,107.43,696656.0,106.4948,106.6528,106.0208,106.0801,696656.0
2024-06-10 09:30:00,107.26,107.52,106.87,106.87,150202.0,105.9122,106.1689,105.5271,105.5271,150202.0
2024-06-10 09:40:00,106.86,107.06,106.73,106.79,55354.0,105.5172,105.7147,105.3889,105.4481,55354.0
2024-06-10 09:50:00,106.79,107.15,106.79,106.96,59690.0,105.4481,105.8036,105.4481,105.616,59690.0
2024-06-10 10:00:00,106.98,107.03,106.82,106.97,41093.0,105.6357,105.6851,105.4777,105.6258,41093.0
2024-06-10 10:10:00,106.96,107.05,106.75,106.78,43189.0,105.616,105.7048,105.4086,105.4382,43189.0
2024-06-10 10:20:00,106.79,106.87,106.62,106.64,35532.0,105.4481,105.5271,105.2802,105.3,35532.0
2024-06-10 10:30:00,106.63,106.68,106.47,106.59,50383.0,105.2901,105.3395,105.1321,105.2506,50383.0
2024-06-10 10:40:00,106.61,106.61,106.45,106.47,32127.0,105.2704,105.2704,105.1124,105.1321,32127.0
2024-06-10 10:50:00,106.49,106.6,106.44,106.47,41402.0,105.1519,105.2605,105.1025,105.1321,41402.0
2024-06-10 11:00:00,106.48,106.59,106.37,106.56,48079.0,105.142,105.2506,105.0334,105.221,48079.0
2024-06-10 11:10:00,106.56,106.57,106.42,106.47,48667.0,105.221,105.2309,105.0827,105.1321,48667.0
2024-06-10 11:20:00,106.48,106.57,106.43,106.55,62530.0,105.142,105.2309,105.0926,105.2111,62530.0
2024-06-10 11:30:00,106.56,106.73,106.51,106.61,44113.0,105.221,105.3889,105.1716,105.2704,44113.0
2024-06-10 11:40:00,106.61,106.86,106.59,106.79,43245.0,105.2704,105.5172,105.2506,105.4481,43245.0
2024-06-10 11:50:00,106.79,106.91,106.77,106.87,43541.0,105.4481,105.5666,105.4284,105.5271,43541.0
2024-06-10 12:00:00,106.88,106.92,106.83,106.91,32998.0,105.537,105.5765,105.4876,105.5666,32998.0
2024-06-10 12:10:00,106.92,106.92,106.7,106.71,41257.0,105.5765,105.5765,105.3592,105.3691,41257.0
2024-06-10 12:20:00,106.7,106.88,106.69,106.88,34663.0,105.3592,105.537,105.3494,105.537,34663.0
2024-06-10 12:30:00,106.88,106.91,106.76,106.77,59126.0,105.537,105.5666,105.4185,105.4284,59126.0
2024-06-10 12:40:00,106.77,106.82,106.5,106.53,76344.0,105.4284,105.4777,105.1617,105.1914,76344.0
2024-06-10 12:50:00,106.53,106.63,106.52,106.62,37435.0,105.1914,105.2901,105.1815,105.2802,37435.0
2024-06-10 13:00:00,106.62,106.63,106.55,106.61,32530.0,105.2802,105.2901,105.2111,105.2704,32530.0
2024-06-10 13:10:00,106.62,106.78,106.58,106.77,33776.0,105.2802,105.4382,105.2407,105.4284,33776.0
2024-06-10 13:20:00,106.78,106.85,106.72,106.82,31368.0,105.4382,105.5073,105.379,105.4777,31368.0
2024-06-10 13:30:00,106.81,106.84,106.74,106.83,36297.0,105.4678,105.4975,105.3987,105.4876,36297.0
2024-06-10 13:40:00,106.83,106.88,106.74,106.79,68486.0,105.4876,105.537,105.3987,105.4481,68486.0
2024-06-10 13:50:00,106.79,106.82,106.75,106.79,24455.0,105.4481,105.4777,105.4086,105.4481,24455.0
2024-06-10 14:00:00,106.79,107.02,106.69,106.92,50441.0,105.4481,105.6752,105.3494,105.5765,50441.0
2024-06-10 14:10:00,106.93,106.93,106.71,106.72,60184.0,105.5863,105.5863,105.3691,105.379,60184.0
2024-06-10 14:20:00,106.72,106.76,106.67,106.68,49564.0,105.379,105.4185,105.3296,105.3395,49564.0
2024-06-10 14:30:00,106.68,106.75,106.65,106.69,55217.0,105.3395,105.4086,105.3099,105.3494,55217.0
2024-06-10 14:40:00,106.68,106.81,106.66,106.81,41765.0,105.3395,105.4678,105.3197,105.4678,41765.0
2024-06-10 14:50:00,106.82,106.9,106.8,106.87,46805.0,105.4777,105.5567,105.458,105.5271,46805.0
2024-06-10 15:00:00,106.87,106.95,106.86,106.95,70050.0,105.5271,105.6061,105.5172,105.6061,70050.0
2024-06-10 15:10:00,106.95,107.05,106.84,106.97,69399.0,105.6061,105.7048,105.4975,105.6258,69399.0
2024-06-10 15:20:00,106.97,107.13,106.97,107.12,42861.0,105.6258,105.7838,105.6258,105.774,42861.0
2024-06-10 15:30:00,107.11,107.16,106.98,107.06,96513.0,105.7641,105.8135,105.6357,105.7147,96513.0
2024-06-10 15:40:00,107.06,107.15,107.04,107.12,165446.0,105.7147,105.8036,105.695,105.774,165446.0
2024-06-10 15:50:00,107.11,107.37,107.08,107.36,479766.0,105.7641,106.0208,105.7345,106.0109,479766.0
2024-06-11 09:30:00,107.3,107.35,106.93,107.1,141137.0,105.9517,106.0011,105.5863,105.7542,141137.0
2024-06-11 09:40:00,107.1,107.1,106.82,106.91,31999.0,105.7542,105.7542,105.4777,105.5666,31999.0
2024-06-11 09:50:00,106.92,107.03,106.92,107.03,24957.0,105.5765,105.6851,105.5765,105.6851,24957.0
2024-06-11 10:00:00,107.03,107.22,107.01,107.18,39314.0,105.6851,105.8727,105.6653,105.8332,39314.0
2024-06-11 10:10:00,107.18,107.23,107.09,107.22,41292.0,105.8332,105.8826,105.7443,105.8727,41292.0
2024-06-11 10:20:00,107.21,107.33,107.11,107.11,57095.0,105.8628,105.9813,105.7641,105.7641,57095.0
2024-06-11 10:30:00,107.11,107.37,107.1,107.33,62055.0,105.7641,106.0208,105.7542,105.9813,62055.0
2024-06-11 10:40:00,107.34,107.38,107.14,107.15,55020.0,105.9912,106.0307,105.7937,105.8036,55020.0
2024-06-11 10:50:00,107.15,107.32,107.14,107.29,33130.0,105.8036,105.9714,105.7937,105.9418,33130.0
2024-06-11 11:00:00,107.31,107.37,107.19,107.27,24650.0,105.9616,106.0208,105.8431,105.9221,24650.0
2024-06-11 11:10:00,107.28,107.4,107.28,107.32,50468.0,105.9319,106.0504,105.9319,105.9714,50468.0
2024-06-11 11:20:00,107.32,107.38,107.29,107.29,21746.0,105.9714,106.0307,105.9418,105.9418,21746.0
2024-06-11 11:30:00,107.3,107.34,107.16,107.17,30861.0,105.9517,105.9912,105.8135,105.8233,30861.0
2024-06-11 11:40:00,107.15,107.24,107.15,107.18,40107.0,105.8036,105.8924,105.8036,105.8332,40107.0
2024-06-11 11:50:00,107.18,107.25,107.11,107.15,173428.0,105.8332,105.9023,105.7641,105.8036,173428.0
2024-06-11 12:00:00,107.13,107.14,106.93,107.04,44389.0,105.7838,105.7937,105.5863,105.695,44389.0
2024-06-11 12:10:00,107.03,107.23,107.0,107.2,34728.0,105.6851,105.8826,105.6555,105.8529,34728.0
2024-06-11 12:20:00,107.19,107.27,107.17,107.21,61301.0,105.8431,105.9221,105.8233,105.8628,61301.0
2024-06-11 12:30:00,107.21,107.25,107.19,107.22,22011.0,105.8628,105.9023,105.8431,105.8727,22011.0
2024-06-11 12:40:00,107.22,107.24,107.17,107.19,22740.0,105.8727,105.8924,105.8233,105.8431,22740.0
2024-06-11 12:50:00,107.2,107.29,107.19,107.28,27722.0,105.8529,105.9418,105.8431,105.9319,27722.0
2024-06-11 13:00:00,107.27,107.28,107.0,107.0,77260.0,105.9221,105.9319,105.6555,105.6555,77260.0
2024-06-11 13:10:00,107.0,107.02,106.95,106.95,20078.0,105.6555,105.6752,105.6061,105.6061,20078.0
2024-06-11 13:20:00,106.95,106.97,106.87,106.94,15707.0,105.6061,105.6258,105.5271,105.5962,15707.0
2024-06-11 13:30:00,106.94,107.05,106.82,107.0,59228.0,105.5962,105.7048,105.4777,105.6555,59228.0
2024-06-11 13:40:00,107.0,107.06,106.97,107.01,26359.0,105.6555,105.7147,105.6258,105.6653,26359.0
2024-06-11 13:50:00,107.0,107.05,106.98,107.05,26491.0,105.6555,105.7048,105.6357,105.7048,26491.0
2024-06-11 14:00:00,107.03,107.05,106.97,107.01,24063.0,105.6851,105.7048,105.6258,105.6653,24063.0
2024-06-11 14:10:00,107.01,107.13,106.95,106.95,99747.0,105.6653,105.7838,105.6061,105.6061,99747.0
2024-06-11 14:20:00,106.97,107.09,106.95,107.09,16335.0,105.6258,105.7443,105.6061,105.7443,16335.0
2024-06-11 14:30:00,107.09,107.1,107.02,107.03,24536.0,105.7443,105.7542,105.6752,105.6851,24536.0
2024-06-11 14:40:00,107.04,107.08,106.96,107.0,39115.0,105.695,105.7345,105.616,105.6555,39115.0
2024-06-11 14:50:00,106.99,107.03,106.97,106.99,23512.0,105.6456,105.6851,105.6258,105.6456,23512.0
2024-06-11 15:00:00,107.0,107.1,106.98,107.06,38831.0,105.6555,105.7542,105.6357,105.7147,38831.0
2024-06-11 15:10:00,107.06,107.13,107.0,107.12,34196.0,105.7147,105.7838,105.6555,105.774,34196.0
2024-06-11 15:20:00,107.12,107.13,107.08,107.08,36979.0,105.774,105.7838,105.7345,105.7345,36979.0
2024-06-11 15:30:00,107.08,107.18,107.05,107.1,74031.0,105.7345,105.8332,105.7048,105.7542,74031.0
2024-06-11 15:40:00,107.11,107.15,107.01,107.01,74396.0,105.7641,105.8036,105.6653,105.6653,74396.0
2024-06-11 15:50:00,107.01,107.1,106.93,107.09,291565.0,105.6653,105.7542,105.5863,105.7443,291565.0
2024-06-12 09:30:00,107.13,107.48,106.18,106.48,147910.0,105.7838,106.1294,104.8458,105.142,147910.0
2024-06-12 09:40:00,106.48,107.05,106.48,106.87,203566.0,105.142,105.7048,105.142,105.5271,203566.0
2024-06-12 09:50:00,106.82,106.82,106.43,106.66,258048.0,105.4777,105.4777,105.0926,105.3197,258048.0
2024-06-12 10:00:00,106.65,107.44,106.58,107.44,74278.0,105.3099,106.0899,105.2407,106.0899,74278.0
2024-06-12 10:10:00,107.45,107.47,107.11,107.15,101783.0,106.0998,106.1196,105.7641,105.8036,101783.0
2024-06-12 10:20:00,107.15,107.28,107.1,107.26,53541.0,105.8036,105.9319,105.7542,105.9122,53541.0
2024-06-12 10:30:00,107.28,107.64,107.24,107.61,170563.0,105.9319,106.2874,105.8924,106.2578,170563.0
2024-06-12 10:40:00,107.62,107.66,107.51,107.62,64987.0,106.2677,106.3072,106.1591,106.2677,64987.0
2024-06-12 10:50:00,107.62,107.65,107.54,107.57,36792.0,106.2677,106.2973,106.1887,106.2183,36792.0
2024-06-12 11:00:00,107.57,107.6,107.45,107.46,26936.0,106.2183,106.2479,106.0998,106.1097,26936.0
2024-06-12 11:10:00,107.48,107.48,107.28,107.38,58160.0,106.1294,106.1294,105.9319,106.0307,58160.0
2024-06-12 11:20:00,107.36,107.36,107.08,107.15,65306.0,106.0109,106.0109,105.7345,105.8036,65306.0
2024-06-12 11:30:00,107.13,107.26,106.99,107.26,82043.0,105.7838,105.9122,105.6456,105.9122,82043.0
2024-06-12 11:40:00,107.25,107.29,107.17,107.22,41219.0,105.9023,105.9418,105.8233,105.8727,41219.0
2024-06-12 11:50:00,107.22,107.43,107.18,107.39,39369.0,105.8727,106.0801,105.8332,106.0406,39369.0
2024-06-12 12:00:00,107.42,107.43,107.24,107.25,20177.0,106.0702,106.0801,105.8924,105.9023,20177.0
2024-06-12 12:10:00,107.24,107.31,107.18,107.29,23360.0,105.8924,105.9616,105.8332,105.9418,23360.0
2024-06-12 12:20:00,107.28,107.44,107.24,107.44,20678.0,105.9319,106.0899,105.8924,106.0899,20678.0
2024-06-12 12:30:00,107.44,107.45,107.3,107.3,31853.0,106.0899,106.0998,105.9517,105.9517,31853.0
2024-06-12 12:40:00,107.3,107.42,107.29,107.38,12658.0,105.9517,106.0702,105.9418,106.0307,12658.0
2024-06-12 12:50:00,107.38,107.43,107.34,107.36,24802.0,106.0307,106.0801,105.9912,106.0109,24802.0
2024-06-12 13:00:00,107.38,107.48,107.29,107.32,60341.0,106.0307,106.1294,105.9418,105.9714,60341.0
2024-06-12 13:10:00,107.33,107.45,107.31,107.45,26627.0,105.9813,106.0998,105.9616,106.0998,26627.0
2024-06-12 13:20:00,107.46,107.6,107.45,107.45,20573.0,106.1097,106.2479,106.0998,106.0998,20573.0
2024-06-12 13:30:00,107.44,107.45,107.28,107.34,72353.0,106.0899,106.0998,105.9319,105.9912,72353.0
2024-06-12 13:40:00,107.36,107.4,107.27,107.39,23833.0,106.0109,106.0504,105.9221,106.0406,23833.0
2024-06-12 13:50:00,107.39,107.41,107.25,107.25,31094.0,106.0406,106.0603,105.9023,105.9023,31094.0
2024-06-12 14:00:00,107.2,107.2,106.94,107.05,60972.0,105.8529,105.8529,105.5962,105.7048,60972.0
2024-06-12 14:10:00,107.08,107.12,107.02,107.02,35788.0,105.7345,105.774,105.6752,105.6752,35788.0
2024-06-12 14:20:00,107.03,107.11,106.97,107.1,42776.0,105.6851,105.7641,105.6258,105.7542,42776.0
2024-06-12 14:30:00,107.1,107.23,107.06,107.21,122007.0,105.7542,105.8826,105.7147,105.8628,122007.0
2024-06-12 14:40:00,107.24,107.27,107.11,107.23,67041.0,105.8924,105.9221,105.7641,105.8826,67041.0
2024-06-12 14:50:00,107.24,107.34,107.23,107.29,72648.0,105.8924,105.9912,105.8826,105.9418,72648.0
2024-06-12 15:00:00,107.28,107.47,107.25,107.38,43972.0,105.9319,106.1196,105.9023,106.0307,43972.0
2024-06-12 15:10:00,107.37,107.43,107.3,107.37,40935.0,106.0208,106.0801,105.9517,106.0208,40935.0
2024-06-12 15:20:00,107.39,107.43,107.22,107.22,61599.0,106.0406,106.0801,105.8727,105.8727,61599.0
2024-06-12 15:30:00,107.2,107.25,107.08,107.12,64421.0,105.8529,105.9023,105.7345,105.774,64421.0
2024-06-12 15:40:00,107.12,107.49,107.09,107.41,85860.0,105.774,106.1393,105.7443,106.0603,85860.0
2024-06-12 15:50:00,107.4,107.49,107.06,107.09,350271.0,106.0504,106.1393,105.7147,105.7443,350271.0
2024-06-13 09:30:00,107.14,107.54,106.89,107.3,111616.0,105.7937,106.1887,105.5468,105.9517,111616.0
2024-06-13 09:40:00,107.33,107.65,107.15,107.65,25212.0,105.9813,106.2973,105.8036,106.2973,25212.0
2024-06-13 09:50:00,107.68,107.81,107.58,107.63,37596.0,106.3269,106.4553,106.2282,106.2775,37596.0
2024-06-13 10:00:00,107.61,107.79,107.54,107.75,53372.0,106.2578,106.4355,106.1887,106.396,53372.0
2024-06-13 10:10:00,107.75,107.87,107.47,107.54,64225.0,106.396,106.5145,106.1196,106.1887,64225.0
2024-06-13 10:20:00,107.51,107.64,107.37,107.39,64681.0,106.1591,106.2874,106.0208,106.0406,64681.0
2024-06-13 10:30:00,107.4,107.52,107.39,107.48,278027.0,106.0504,106.1689,106.0406,106.1294,278027.0
2024-06-13 10:40:00,107.48,107.53,107.37,107.44,72260.0,106.1294,106.1788,106.0208,106.0899,72260.0
2024-06-13 10:50:00,107.44,107.52,107.4,107.4,28824.0,106.0899,106.1689,106.0504,106.0504,28824.0
2024-06-13 11:00:00,107.4,107.57,107.34,107.55,32274.0,106.0504,106.2183,105.9912,106.1986,32274.0
2024-06-13 11:10:00,107.54,107.83,107.5,107.79,49036.0,106.1887,106.475,106.1492,106.4355,49036.0
2024-06-13 11:20:00,107.8,107.88,107.67,107.83,60232.0,106.4454,106.5244,106.317,106.475,60232.0
2024-06-13 11:30:00,107.83,107.9,107.68,107.7,51075.0,106.475,106.5442,106.3269,106.3467,51075.0
2024-06-13 11:40:00,107.69,107.72,107.65,107.72,30436.0,106.3368,106.3664,106.2973,106.3664,30436.0
2024-06-13 11:50:00,107.72,107.77,107.59,107.61,26196.0,106.3664,106.4158,106.238,106.2578,26196.0
2024-06-13 12:00:00,107.62,107.62,107.44,107.44,21924.0,106.2677,106.2677,106.0899,106.0899,21924.0
2024-06-13 12:10:00,107.45,107.72,107.44,107.66,36321.0,106.0998,106.3664,106.0899,106.3072,36321.0
2024-06-13 12:20:00,107.66,107.71,107.62,107.68,24873.0,106.3072,106.3565,106.2677,106.3269,24873.0
2024-06-13 12:30:00,107.7,107.82,107.69,107.8,33221.0,106.3467,106.4652,106.3368,106.4454,33221.0
2024-06-13 12:40:00,107.81,107.82,107.68,107.73,18598.0,106.4553,106.4652,106.3269,106.3763,18598.0
2024-06-13 12:50:00,107.74,107.81,107.69,107.74,24243.0,106.3862,106.4553,106.3368,106.3862,24243.0
2024-06-13 13:00:00,107.74,107.82,107.71,107.74,25210.0,106.3862,106.4652,106.3565,106.3862,25210.0
2024-06-13 13:10:00,107.74,107.77,107.69,107.71,20026.0,106.3862,106.4158,106.3368,106.3565,20026.0
2024-06-13 13:20:00,107.71,107.82,107.65,107.82,103463.0,106.3565,106.4652,106.2973,106.4652,103463.0
2024-06-13 13:30:00,107.83,107.98,107.83,107.92,51486.0,106.475,106.6231,106.475,106.5639,51486.0
2024-06-13 13:40:00,107.92,107.97,107.84,107.85,35787.0,106.5639,106.6133,106.4849,106.4948,35787.0
2024-06-13 13:50:00,107.86,107.88,107.78,107.83,24543.0,106.5047,106.5244,106.4257,106.475,24543.0
2024-06-13 14:00:00,107.83,107.99,107.73,107.99,59421.0,106.475,106.633,106.3763,106.633,59421.0
2024-06-13 14:10:00,108.0,108.06,107.98,108.06,78126.0,106.6429,106.7021,106.6231,106.7021,78126.0
2024-06-13 14:20:00,108.05,108.12,108.04,108.12,42361.0,106.6923,106.7614,106.6824,106.7614,42361.0
2024-06-13 14:30:00,108.12,108.21,108.12,108.21,50446.0,106.7614,106.8503,106.7614,106.8503,50446.0
2024-06-13 14:40:00,108.2,108.27,108.14,108.21,55477.0,106.8404,106.9095,106.7811,106.8503,55477.0
2024-06-13 14:50:00,108.2,108.26,108.2,108.26,64100.0,106.8404,106.8996,106.8404,106.8996,64100.0
2024-06-13 15:00:00,108.25,108.3,108.1,108.15,66009.0,106.8898,106.9391,106.7416,106.791,66009.0
2024-06-13 15:10:00,108.15,108.17,107.98,108.05,92407.0,106.791,106.8108,106.6231,106.6923,92407.0
2024-06-13 15:20:00,108.06,108.32,108.03,108.26,131789.0,106.7021,106.9589,106.6725,106.8996,131789.0
2024-06-13 15:30:00,108.27,108.35,108.16,108.23,89574.0,106.9095,106.9885,106.8009,106.87,89574.0
2024-06-13 15:40:00,108.24,108.34,108.24,108.32,121550.0,106.8799,106.9786,106.8799,106.9589,121550.0
2024-06-13 15:50:00,108.31,108.46,108.19,108.22,564521.0,106.949,107.0971,106.8305,106.8601,564521.0
2024-06-14 09:30:00,107.94,108.42,107.94,108.42,67196.0,106.5836,107.0576,106.5836,107.0576,67196.0
2024-06-14 09:40:00,108.41,108.58,108.21,108.36,52177.0,107.0477,107.2156,106.8503,106.9984,52177.0
2024-06-14 09:50:00,108.34,108.35,107.92,108.08,49940.0,106.9786,106.9885,106.5639,106.7219,49940.0
2024-06-14 10:00:00,108.05,108.06,107.87,108.02,46514.0,106.6923,106.7021,106.5145,106.6626,46514.0
2024-06-14 10:10:00,108.02,108.07,107.88,107.97,35585.0,106.6626,106.712,106.5244,106.6133,35585.0
2024-06-14 10:20:00,107.96,108.2,107.95,108.03,46848.0,106.6034,106.8404,106.5935,106.6725,46848.0
2024-06-14 10:30:00,108.07,108.07,107.84,107.96,26440.0,106.712,106.712,106.4849,106.6034,26440.0
2024-06-14 10:40:00,107.97,108.26,107.93,108.23,55563.0,106.6133,106.8996,106.5738,106.87,55563.0
2024-06-14 10:50:00,108.24,108.39,108.21,108.39,154860.0,106.8799,107.028,106.8503,107.028,154860.0
2024-06-14 11:00:00,108.4,108.41,108.06,108.16,44362.0,107.0379,107.0477,106.7021,106.8009,44362.0
2024-06-14 11:10:00,108.15,108.3,108.11,108.16,58272.0,106.791,106.9391,106.7515,106.8009,58272.0
2024-06-14 11:20:00,108.16,108.27,108.14,108.18,47678.0,106.8009,106.9095,106.7811,106.8206,47678.0
2024-06-14 11:30:00,108.18,108.45,108.16,108.23,140902.0,106.8206,107.0872,106.8009,106.87,140902.0
2024-06-14 11:40:00,108.25,108.52,108.24,108.49,37292.0,106.8898,107.1564,106.8799,107.1267,37292.0
2024-06-14 11:50:00,108.48,108.68,108.4,108.68,26639.0,107.1169,107.3144,107.0379,107.3144,26639.0
2024-06-14 12:00:00,108.7,108.7,108.45,108.59,57595.0,107.3341,107.3341,107.0872,107.2255,57595.0
2024-06-14 12:10:00,108.57,108.61,108.46,108.48,33468.0,107.2057,107.2452,107.0971,107.1169,33468.0
2024-06-14 12:20:00,108.5,108.72,108.5,108.66,28835.0,107.1366,107.3538,107.1366,107.2946,28835.0
2024-06-14 12:30:00,108.67,108.82,108.67,108.8,46073.0,107.3045,107.4526,107.3045,107.4328,46073.0
2024-06-14 12:40:00,108.8,108.82,108.62,108.64,27972.0,107.4328,107.4526,107.2551,107.2749,27972.0
2024-06-14 12:50:00,108.65,108.75,108.61,108.63,21010.0,107.2847,107.3835,107.2452,107.265,21010.0
2024-06-14 13:00:00,108.63,108.69,108.55,108.6,28832.0,107.265,107.3242,107.186,107.2354,28832.0
2024-06-14 13:10:00,108.6,108.67,108.56,108.6,23553.0,107.2354,107.3045,107.1959,107.2354,23553.0
2024-06-14 13:20:00,108.6,108.63,108.56,108.59,30669.0,107.2354,107.265,107.1959,107.2255,30669.0
2024-06-14 13:30:00,108.59,108.63,108.57,108.59,18556.0,107.2255,107.265,107.2057,107.2255,18556.0
2024-06-14 13:40:00,108.57,108.63,108.52,108.53,28350.0,107.2057,107.265,107.1564,107.1662,28350.0
2024-06-14 13:50:00,108.53,108.61,108.5,108.52,22744.0,107.1662,107.2452,107.1366,107.1564,22744.0
2024-06-14 14:00:00,108.5,108.57,108.41,108.48,55382.0,107.1366,107.2057,107.0477,107.1169,55382.0
2024-06-14 14:10:00,108.48,108.57,108.36,108.52,30148.0,107.1169,107.2057,106.9984,107.1564,30148.0
2024-06-14 14:20:00,108.51,108.66,108.5,108.57,43185.0,107.1465,107.2946,107.1366,107.2057,43185.0
2024-06-14 14:30:00,108.57,108.57,108.5,108.5,36166.0,107.2057,107.2057,107.1366,107.1366,36166.0
2024-06-14 14:40:00,108.5,108.55,108.39,108.51,35817.0,107.1366,107.186,107.028,107.1465,35817.0
2024-06-14 14:50:00,108.51,108.55,108.44,108.51,37465.0,107.1465,107.186,107.0774,107.1465,37465.0
2024-06-14 15:00:00,108.51,108.53,108.46,108.49,41829.0,107.1465,107.1662,107.0971,107.1267,41829.0
2024-06-14 15:10:00,108.5,108.53,108.4,108.51,36102.0,107.1366,107.1662,107.0379,107.1465,36102.0
2024-06-14 15:20:00,108.5,108.58,108.5,108.58,43261.0,107.1366,107.2156,107.1366,107.2156,43261.0
2024-06-14 15:30:00,108.58,108.59,108.47,108.55,56014.0,107.2156,107.2255,107.107,107.186,56014.0
2024-06-14 15:40:00,108.55,108.59,108.45,108.55,71420.0,107.186,107.2255,107.0872,107.186,71420.0
2024-06-14 15:50:00,108.55,108.58,108.4,108.5,331671.0,107.186,107.2156,107.0379,107.1366,331671.0
2024-06-17 09:30:00,108.1,108.75,108.1,108.72,81880.0,106.7416,107.3835,106.7416,107.3538,81880.0
2024-06-17 09:40:00,108.68,108.95,108.65,108.85,40196.0,107.3144,107.581,107.2847,107.4822,40196.0
2024-06-17 09:50:00,108.86,108.9,108.44,108.74,32545.0,107.4921,107.5316,107.0774,107.3736,32545.0
2024-06-17 10:00:00,108.76,109.13,108.7,109.09,37908.0,107.3933,107.7587,107.3341,107.7192,37908.0
2024-06-17 10:10:00,109.11,109.11,108.85,109.03,56930.0,107.7389,107.7389,107.4822,107.66,56930.0
2024-06-17 10:20:00,109.04,109.14,108.98,109.01,70906.0,107.6698,107.7686,107.6106,107.6402,70906.0
2024-06-17 10:30:00,109.01,109.21,109.0,109.18,50723.0,107.6402,107.8377,107.6303,107.8081,50723.0
2024-06-17 10:40:00,109.19,109.4,109.19,109.39,35291.0,107.8179,108.0253,107.8179,108.0154,35291.0
2024-06-17 10:50:00,109.38,109.48,109.28,109.46,44797.0,108.0056,108.1043,107.9068,108.0845,44797.0
2024-06-17 11:00:00,109.47,109.66,109.45,109.63,47276.0,108.0944,108.282,108.0747,108.2524,47276.0
2024-06-17 11:10:00,109.65,109.68,109.56,109.64,41811.0,108.2722,108.3018,108.1833,108.2623,41811.0
2024-06-17 11:20:00,109.64,109.67,109.52,109.6,54060.0,108.2623,108.2919,108.1438,108.2228,54060.0
2024-06-17 11:30:00,109.6,109.61,109.47,109.57,65040.0,108.2228,108.2327,108.0944,108.1932,65040.0
2024-06-17 11:40:00,109.56,109.75,109.55,109.74,49902.0,108.1833,108.3709,108.1734,108.361,49902.0
2024-06-17 11:50:00,109.76,109.8,109.71,109.75,43687.0,108.3808,108.4203,108.3314,108.3709,43687.0
2024-06-17 12:00:00,109.75,109.8,109.65,109.76,52842.0,108.3709,108.4203,108.2722,108.3808,52842.0
2024-06-17 12:10:00,109.76,109.83,109.75,109.75,30104.0,108.3808,108.4499,108.3709,108.3709,30104.0
2024-06-17 12:20:00,109.76,110.06,109.75,110.03,81609.0,108.3808,108.677,108.3709,108.6474,81609.0
2024-06-17 12:30:00,110.02,110.08,109.95,109.95,41727.0,108.6375,108.6968,108.5684,108.5684,41727.0
2024-06-17 12:40:00,109.96,110.11,109.87,110.05,64938.0,108.5783,108.7264,108.4894,108.6671,64938.0
2024-06-17 12:50:00,110.05,110.09,109.97,110.01,29533.0,108.6671,108.7066,108.5881,108.6276,29533.0
2024-06-17 13:00:00,110.02,110.06,109.89,109.94,31633.0,108.6375,108.677,108.5091,108.5585,31633.0
2024-06-17 13:10:00,109.94,109.99,109.83,109.96,52625.0,108.5585,108.6079,108.4499,108.5783,52625.0
2024-06-17 13:20:00,109.96,110.0,109.95,109.97,18601.0,108.5783,108.6178,108.5684,108.5881,18601.0
2024-06-17 13:30:00,109.98,110.07,109.94,110.01,51651.0,108.598,108.6869,108.5585,108.6276,51651.0
2024-06-17 13:40:00,110.0,110.0,109.79,109.84,25380.0,108.6178,108.6178,108.4104,108.4598,25380.0
2024-06-17 13:50:00,109.83,109.88,109.79,109.87,42280.0,108.4499,108.4993,108.4104,108.4894,42280.0
2024-06-17 14:00:00,109.86,110.03,109.85,109.98,47591.0,108.4795,108.6474,108.4696,108.598,47591.0
2024-06-17 14:10:00,109.95,110.0,109.83,109.94,54534.0,108.5684,108.6178,108.4499,108.5585,54534.0
2024-06-17 14:20:00,109.95,110.08,109.91,110.01,44947.0,108.5684,108.6968,108.5289,108.6276,44947.0
2024-06-17 14:30:00,110.02,110.15,110.02,110.11,47353.0,108.6375,108.7659,108.6375,108.7264,47353.0
2024-06-17 14:40:00,110.11,110.19,110.03,110.15,50333.0,108.7264,108.8054,108.6474,108.7659,50333.0
2024-06-17 14:50:00,110.16,110.16,110.09,110.12,35934.0,108.7758,108.7758,108.7066,108.7363,35934.0
2024-06-17 15:00:00,110.1,110.3,110.1,110.28,73211.0,108.7165,108.914,108.7165,108.8942,73211.0
2024-06-17 15:10:00,110.29,110.41,110.27,110.35,51445.0,108.9041,109.0226,108.8844,108.9634,51445.0
2024-06-17 15:20:00,110.34,110.44,110.34,110.43,57887.0,108.9535,109.0522,108.9535,109.0424,57887.0
2024-06-17 15:30:00,110.43,110.51,110.41,110.46,72429.0,109.0424,109.1214,109.0226,109.072,72429.0
2024-06-17 15:40:00,110.47,110.58,110.38,110.44,126207.0,109.0819,109.1905,108.993,109.0522,126207.0
2024-06-17 15:50:00,110.43,110.43,110.19,110.25,508563.0,109.0424,109.0424,108.8054,108.8646,508563.0
2024-06-18 09:30:00,110.2,110.55,109.93,110.13,94754.0,108.8153,109.1609,108.5486,108.7461,94754.0
2024-06-18 09:40:00,110.13,110.4,110.0,110.01,31281.0,108.7461,109.0127,108.6178,108.6276,31281.0
2024-06-18 09:50:00,110.05,110.07,109.78,109.89,38944.0,108.6671,108.6869,108.4005,108.5091,38944.0
2024-06-18 10:00:00,109.88,110.09,109.87,110.05,25007.0,108.4993,108.7066,108.4894,108.6671,25007.0
2024-06-18 10:10:00,110.07,110.07,109.85,109.95,27166.0,108.6869,108.6869,108.4696,108.5684,27166.0
2024-06-18 10:20:00,109.95,109.96,109.78,109.84,39814.0,108.5684,108.5783,108.4005,108.4598,39814.0
2024-06-18 10:30:00,109.83,109.93,109.76,109.76,27984.0,108.4499,108.5486,108.3808,108.3808,27984.0
2024-06-18 10:40:00,109.78,110.03,109.73,110.02,37392.0,108.4005,108.6474,108.3512,108.6375,37392.0
2024-06-18 10:50:00,110.02,110.11,109.9,109.98,39404.0,108.6375,108.7264,108.519,108.598,39404.0
2024-06-18 11:00:00,109.99,110.1,109.97,110.09,36116.0,108.6079,108.7165,108.5881,108.7066,36116.0
2024-06-18 11:10:00,110.08,110.29,110.07,110.18,23703.0,108.6968,108.9041,108.6869,108.7955,23703.0
2024-06-18 11:20:00,110.18,110.27,110.06,110.2,53957.0,108.7955,108.8844,108.677,108.8153,53957.0
2024-06-18 11:30:00,110.19,110.19,110.07,110.11,32269.0,108.8054,108.8054,108.6869,108.7264,32269.0
2024-06-18 11:40:00,110.12,110.19,110.1,110.19,19497.0,108.7363,108.8054,108.7165,108.8054,19497.0
2024-06-18 11:50:00,110.17,110.22,110.13,110.2,31709.0,108.7856,108.835,108.7461,108.8153,31709.0
2024-06-18 12:00:00,110.2,110.25,110.17,110.23,27336.0,108.8153,108.8646,108.7856,108.8449,27336.0
2024-06-18 12:10:00,110.23,110.23,110.05,110.05,24315.0,108.8449,108.8449,108.6671,108.6671,24315.0
2024-06-18 12:20:00,110.05,110.1,109.99,110.01,19656.0,108.6671,108.7165,108.6079,108.6276,19656.0
2024-06-18 12:30:00,110.01,110.15,110.0,110.11,38054.0,108.6276,108.7659,108.6178,108.7264,38054.0
2024-06-18 12:40:00,110.12,110.21,110.1,110.14,20991.0,108.7363,108.8251,108.7165,108.756,20991.0
2024-06-18 12:50:00,110.13,110.2,110.08,110.14,21318.0,108.7461,108.8153,108.6968,108.756,21318.0
2024-06-18 13:00:00,110.14,110.2,110.07,110.2,39445.0,108.756,108.8153,108.6869,108.8153,39445.0
2024-06-18 13:10:00,110.18,110.23,110.13,110.2,25417.0,108.7955,108.8449,108.7461,108.8153,25417.0
2024-06-18 13:20:00,110.2,110.28,110.16,110.27,34659.0,108.8153,108.8942,108.7758,108.8844,34659.0
2024-06-18 13:30:00,110.27,110.33,110.2,110.3,27408.0,108.8844,108.9436,108.8153,108.914,27408.0
2024-06-18 13:40:00,110.31,110.44,110.25,110.44,57184.0,108.9239,109.0522,108.8646,109.0522,57184.0
2024-06-18 13:50:00,110.45,110.5,110.36,110.41,29327.0,109.0621,109.1115,108.9732,109.0226,29327.0
2024-06-18 14:00:00,110.42,110.51,110.34,110.46,67107.0,109.0325,109.1214,108.9535,109.072,67107.0
2024-06-18 14:10:00,110.46,110.55,110.46,110.55,36353.0,109.072,109.1609,109.072,109.1609,36353.0
2024-06-18 14:20:00,110.56,110.69,110.51,110.66,53862.0,109.1707,109.2991,109.1214,109.2695,53862.0
2024-06-18 14:30:00,110.66,110.71,110.59,110.61,46143.0,109.2695,109.3188,109.2004,109.2201,46143.0
2024-06-18 14:40:00,110.61,110.7,110.61,110.63,47961.0,109.2201,109.309,109.2201,109.2398,47961.0
2024-06-18 14:50:00,110.62,110.7,110.58,110.69,40136.0,109.23,109.309,109.1905,109.2991,40136.0
2024-06-18 15:00:00,110.69,110.7,110.55,110.61,51827.0,109.2991,109.309,109.1609,109.2201,51827.0
2024-06-18 15:10:00,110.61,110.61,110.48,110.52,64456.0,109.2201,109.2201,109.0917,109.1312,64456.0
2024-06-18 15:20:00,110.51,110.6,110.51,110.58,86834.0,109.1214,109.2102,109.1214,109.1905,86834.0
2024-06-18 15:30:00,110.59,110.69,110.56,110.57,74176.0,109.2004,109.2991,109.1707,109.1806,74176.0
2024-06-18 15:40:00,110.56,110.61,110.46,110.49,69904.0,109.1707,109.2201,109.072,109.1016,69904.0
2024-06-18 15:50:00,110.49,110.62,110.17,110.29,333949.0,109.1016,109.23,108.7856,108.9041,333949.0
2024-06-20 09:30:00,110.07,110.33,109.73,110.3,126555.0,108.6869,108.9436,108.3512,108.914,126555.0
2024-06-20 09:40:00,110.28,110.4,110.12,110.13,67546.0,108.8942,109.0127,108.7363,108.7461,67546.0
2024-06-20 09:50:00,110.14,110.23,109.92,110.06,60142.0,108.756,108.8449,108.5388,108.677,60142.0
2024-06-20 10:00:00,110.06,110.11,109.88,110.02,89396.0,108.677,108.7264,108.4993,108.6375,89396.0
2024-06-20 10:10:00,109.98,110.57,109.97,110.37,164219.0,108.598,109.1806,108.5881,108.9831,164219.0
2024-06-20 10:20:00,110.39,110.64,110.38,110.42,74923.0,109.0029,109.2497,108.993,109.0325,74923.0
2024-06-20 10:30:00,110.41,110.49,110.28,110.46,93232.0,109.0226,109.1016,108.8942,109.072,93232.0
2024-06-20 10:40:00,110.47,110.54,110.4,110.52,112687.0,109.0819,109.151,109.0127,109.1312,112687.0
2024-06-20 10:50:00,110.52,110.55,110.23,110.24,57212.0,109.1312,109.1609,108.8449,108.8547,57212.0
2024-06-20 11:00:00,110.23,110.35,110.2,110.33,61011.0,108.8449,108.9634,108.8153,108.9436,61011.0
2024-06-20 11:10:00,110.34,110.5,110.24,110.37,60361.0,108.9535,109.1115,108.8547,108.9831,60361.0
2024-06-20 11:20:00,110.37,110.54,110.33,110.49,75813.0,108.9831,109.151,108.9436,109.1016,75813.0
2024-06-20 11:30:00,110.49,110.52,110.44,110.48,55988.0,109.1016,109.1312,109.0522,109.0917,55988.0
2024-06-20 11:40:00,110.49,110.57,110.43,110.5,51531.0,109.1016,109.1806,109.0424,109.1115,51531.0
2024-06-20 11:50:00,110.5,110.82,110.49,110.7,134142.0,109.1115,109.4275,109.1016,109.309,134142.0
2024-06-20 12:00:00,110.7,110.88,110.7,110.88,65417.0,109.309,109.4867,109.309,109.4867,65417.0
2024-06-20 12:10:00,110.88,110.99,110.8,110.91,84744.0,109.4867,109.5953,109.4077,109.5163,84744.0
2024-06-20 12:20:00,110.9,111.03,110.86,110.93,97330.0,109.5065,109.6348,109.467,109.5361,97330.0
2024-06-20 12:30:00,110.94,110.97,110.62,110.86,149316.0,109.546,109.5756,109.23,109.467,149316.0
2024-06-20 12:40:00,110.88,110.95,110.71,110.73,89265.0,109.4867,109.5558,109.3188,109.3386,89265.0
2024-06-20 12:50:00,110.73,110.89,110.72,110.88,51615.0,109.3386,109.4966,109.3287,109.4867,51615.0
2024-06-20 13:00:00,110.89,110.89,110.54,110.57,64316.0,109.4966,109.4966,109.151,109.1806,64316.0
2024-06-20 13:10:00,110.57,110.78,110.56,110.76,49054.0,109.1806,109.388,109.1707,109.3682,49054.0
2024-06-20 13:20:00,110.75,110.87,110.7,110.87,51454.0,109.3583,109.4768,109.309,109.4768,51454.0
2024-06-20 13:30:00,110.88,110.9,110.78,110.83,63065.0,109.4867,109.5065,109.388,109.4373,63065.0
2024-06-20 13:40:00,110.84,110.97,110.82,110.92,91199.0,109.4472,109.5756,109.4275,109.5262,91199.0
2024-06-20 13:50:00,110.92,111.16,110.78,111.13,168683.0,109.5262,109.7632,109.388,109.7336,168683.0
2024-06-20 14:00:00,111.13,111.29,111.1,111.28,122756.0,109.7336,109.8916,109.7039,109.8817,122756.0
2024-06-20 14:10:00,111.28,111.34,111.21,111.27,71658.0,109.8817,109.9409,109.8126,109.8718,71658.0
2024-06-20 14:20:00,111.26,111.27,111.12,111.23,56543.0,109.8619,109.8718,109.7237,109.8323,56543.0
2024-06-20 14:30:00,111.23,111.25,110.96,111.01,114243.0,109.8323,109.8521,109.5657,109.6151,114243.0
2024-06-20 14:40:00,111.02,111.25,110.94,111.25,93936.0,109.6249,109.8521,109.546,109.8521,93936.0
2024-06-20 14:50:00,111.25,111.25,110.95,111.19,155835.0,109.8521,109.8521,109.5558,109.7928,155835.0
2024-06-20 15:00:00,111.18,111.18,110.96,111.12,156250.0,109.7829,109.7829,109.5657,109.7237,156250.0
2024-06-20 15:10:00,111.12,111.21,110.99,111.03,270483.0,109.7237,109.8126,109.5953,109.6348,270483.0
2024-06-20 15:20:00,111.03,111.04,110.75,110.93,240343.0,109.6348,109.6447,109.3583,109.5361,240343.0
2024-06-20 15:30:00,110.94,110.94,110.63,110.79,150212.0,109.546,109.546,109.2398,109.3978,150212.0
2024-06-20 15:40:00,110.79,110.84,110.58,110.59,165743.0,109.3978,109.4472,109.1905,109.2004,165743.0
2024-06-20 15:50:00,110.57,110.69,110.3,110.39,500128.0,109.1806,109.2991,108.914,109.0029,500128.0
2024-06-21 09:30:00,110.17,110.53,109.9,110.4,887905.0,108.7856,109.1411,108.519,109.0127,887905.0
2024-06-21 09:40:00,110.42,110.75,110.09,110.74,117454.0,109.0325,109.3583,108.7066,109.3485,117454.0
2024-06-21 09:50:00,110.71,110.88,110.47,110.63,46848.0,109.3188,109.4867,109.0819,109.2398,46848.0
2024-06-21 10:00:00,110.65,110.79,110.45,110.65,49172.0,109.2596,109.3978,109.0621,109.2596,49172.0
2024-06-21 10:10:00,110.65,110.72,110.57,110.63,25004.0,109.2596,109.3287,109.1806,109.2398,25004.0
2024-06-21 10:20:00,110.63,110.73,110.54,110.73,29569.0,109.2398,109.3386,109.151,109.3386,29569.0
2024-06-21 10:30:00,110.72,110.95,110.63,110.87,51667.0,109.3287,109.5558,109.2398,109.4768,51667.0
2024-06-21 10:40:00,110.87,110.96,110.75,110.76,50498.0,109.4768,109.5657,109.3583,109.3682,50498.0
2024-06-21 10:50:00,110.76,110.98,110.72,110.88,58110.0,109.3682,109.5854,109.3287,109.4867,58110.0
2024-06-21 11:00:00,110.88,111.0,110.85,110.94,52629.0,109.4867,109.6052,109.4571,109.546,52629.0
2024-06-21 11:10:00,110.94,111.0,110.86,110.99,39104.0,109.546,109.6052,109.467,109.5953,39104.0
2024-06-21 11:20:00,110.98,111.01,110.84,110.9,43909.0,109.5854,109.6151,109.4472,109.5065,43909.0
2024-06-21 11:30:00,110.9,110.9,110.73,110.76,40006.0,109.5065,109.5065,109.3386,109.3682,40006.0
2024-06-21 11:40:00,110.75,110.8,110.7,110.76,29664.0,109.3583,109.4077,109.309,109.3682,29664.0
2024-06-21 11:50:00,110.76,110.83,110.73,110.83,39526.0,109.3682,109.4373,109.3386,109.4373,39526.0
2024-06-21 12:00:00,110.83,110.96,110.78,110.96,37137.0,109.4373,109.5657,109.388,109.5657,37137.0
2024-06-21 12:10:00,110.97,111.11,110.96,111.11,89255.0,109.5756,109.7138,109.5657,109.7138,89255.0
2024-06-21 12:20:00,111.09,111.1,110.97,110.98,40247.0,109.6941,109.7039,109.5756,109.5854,40247.0
2024-06-21 12:30:00,110.98,111.07,110.94,111.07,27363.0,109.5854,109.6743,109.546,109.6743,27363.0
2024-06-21 12:40:00,111.07,111.09,110.97,111.01,33603.0,109.6743,109.6941,109.5756,109.6151,33603.0
2024-06-21 12:50:00,111.02,111.05,110.95,111.0,30781.0,109.6249,109.6546,109.5558,109.6052,30781.0
2024-06-21 13:00:00,110.99,111.07,110.94,110.95,31987.0,109.5953,109.6743,109.546,109.5558,31987.0
2024-06-21 13:10:00,110.94,110.98,110.92,110.92,35799.0,109.546,109.5854,109.5262,109.5262,35799.0
2024-06-21 13:20:00,110.9,110.9,110.8,110.8,25271.0,109.5065,109.5065,109.4077,109.4077,25271.0
2024-06-21 13:30:00,110.8,110.89,110.75,110.8,70480.0,109.4077,109.4966,109.3583,109.4077,70480.0
2024-06-21 13:40:00,110.81,110.85,110.73,110.83,32686.0,109.4176,109.4571,109.3386,109.4373,32686.0
2024-06-21 13:50:00,110.84,110.88,110.79,110.79,37924.0,109.4472,109.4867,109.3978,109.3978,37924.0
2024-06-21 14:00:00,110.79,110.79,110.57,110.61,41989.0,109.3978,109.3978,109.1806,109.2201,41989.0
2024-06-21 14:10:00,110.62,110.67,110.59,110.63,38665.0,109.23,109.2793,109.2004,109.2398,38665.0
2024-06-21 14:20:00,110.63,110.69,110.54,110.59,55219.0,109.2398,109.2991,109.151,109.2004,55219.0
2024-06-21 14:30:00,110.58,110.69,110.57,110.61,40591.0,109.1905,109.2991,109.1806,109.2201,40591.0
2024-06-21 14:40:00,110.6,110.74,110.58,110.65,48321.0,109.2102,109.3485,109.1905,109.2596,48321.0
2024-06-21 14:50:00,110.66,110.68,110.6,110.67,36846.0,109.2695,109.2892,109.2102,109.2793,36846.0
2024-06-21 15:00:00,110.67,110.68,110.56,110.58,39096.0,109.2793,109.2892,109.1707,109.1905,39096.0
2024-06-21 15:10:00,110.59,110.64,110.54,110.57,55574.0,109.2004,109.2497,109.151,109.1806,55574.0
2024-06-21 15:20:00,110.57,110.58,110.47,110.53,46669.0,109.1806,109.1905,109.0819,109.1411,46669.0
2024-06-21 15:30:00,110.52,110.67,110.49,110.52,67525.0,109.1312,109.2793,109.1016,109.1312,67525.0
2024-06-21 15:40:00,110.52,110.98,110.49,110.95,157873.0,109.1312,109.5854,109.1016,109.5558,157873.0
2024-06-21 15:50:00,110.96,111.07,110.81,111.01,513505.0,109.5657,109.6743,109.4176,109.6151,513505.0
2024-06-24 09:30:00,111.11,111.49,110.78,111.04,99895.0,109.7138,110.089,109.388,109.6447,99895.0
2024-06-24 09:40:00,111.1,111.17,110.87,111.06,48501.0,109.7039,109.7731,109.4768,109.6644,48501.0
2024-06-24 09:50:00,111.03,111.31,110.87,111.21,46149.0,109.6348,109.9113,109.4768,109.8126,46149.0
2024-06-24 10:00:00,111.24,111.31,111.02,111.07,54939.0,109.8422,109.9113,109.6249,109.6743,54939.0
2024-06-24 10:10:00,111.05,111.48,110.99,111.28,31504.0,109.6546,110.0792,109.5953,109.8817,31504.0
2024-06-24 10:20:00,111.27,111.53,111.27,111.43,48737.0,109.8718,110.1285,109.8718,110.0298,48737.0
2024-06-24 10:30:00,111.46,111.55,111.4,111.53,60415.0,110.0594,110.1483,110.0002,110.1285,60415.0
2024-06-24 10:40:00,111.54,111.57,111.41,111.45,91058.0,110.1384,110.168,110.01,110.0495,91058.0
2024-06-24 10:50:00,111.46,111.47,111.07,111.19,113214.0,110.0594,110.0693,109.6743,109.7928,113214.0
2024-06-24 11:00:00,111.19,111.21,110.93,111.03,50322.0,109.7928,109.8126,109.5361,109.6348,50322.0
2024-06-24 11:10:00,111.02,111.07,110.96,110.98,55681.0,109.6249,109.6743,109.5657,109.5854,55681.0
2024-06-24 11:20:00,110.98,111.29,110.9,111.26,94441.0,109.5854,109.8916,109.5065,109.8619,94441.0
2024-06-24 11:30:00,111.26,111.35,111.21,111.34,53637.0,109.8619,109.9508,109.8126,109.9409,53637.0
2024-06-24 11:40:00,111.34,111.35,111.1,111.17,62428.0,109.9409,109.9508,109.7039,109.7731,62428.0
2024-06-24 11:50:00,111.17,111.22,111.1,111.14,31328.0,109.7731,109.8224,109.7039,109.7434,31328.0
2024-06-24 12:00:00,111.15,111.15,111.01,111.1,26231.0,109.7533,109.7533,109.6151,109.7039,26231.0
2024-06-24 12:10:00,111.1,111.17,111.07,111.17,29696.0,109.7039,109.7731,109.6743,109.7731,29696.0
2024-06-24 12:20:00,111.16,111.2,111.14,111.18,43030.0,109.7632,109.8027,109.7434,109.7829,43030.0
2024-06-24 12:30:00,111.18,111.28,111.17,111.28,20513.0,109.7829,109.8817,109.7731,109.8817,20513.0
2024-06-24 12:40:00,111.27,111.28,111.1,111.13,30265.0,109.8718,109.8817,109.7039,109.7336,30265.0
2024-06-24 12:50:00,111.13,111.16,111.03,111.16,44280.0,109.7336,109.7632,109.6348,109.7632,44280.0
2024-06-24 13:00:00,111.16,111.24,111.05,111.08,29556.0,109.7632,109.8422,109.6546,109.6842,29556.0
2024-06-24 13:10:00,111.09,111.11,110.97,111.04,34576.0,109.6941,109.7138,109.5756,109.6447,34576.0
2024-06-24 13:20:00,111.04,111.16,111.01,111.16,41160.0,109.6447,109.7632,109.6151,109.7632,41160.0
2024-06-24 13:30:00,111.16,111.16,111.07,111.12,47418.0,109.7632,109.7632,109.6743,109.7237,47418.0
2024-06-24 13:40:00,111.12,111.12,110.95,111.0,42431.0,109.7237,109.7237,109.5558,109.6052,42431.0
2024-06-24 13:50:00,111.01,111.13,110.98,111.11,97669.0,109.6151,109.7336,109.5854,109.7138,97669.0
2024-06-24 14:00:00,111.11,111.17,111.04,111.04,36385.0,109.7138,109.7731,109.6447,109.6447,36385.0
2024-06-24 14:10:00,111.04,111.09,111.01,111.08,41756.0,109.6447,109.6941,109.6151,109.6842,41756.0
2024-06-24 14:20:00,111.09,111.19,111.08,111.18,58623.0,109.6941,109.7928,109.6842,109.7829,58623.0
2024-06-24 14:30:00,111.17,111.2,111.13,111.18,35864.0,109.7731,109.8027,109.7336,109.7829,35864.0
2024-06-24 14:40:00,111.18,111.2,111.14,111.16,24858.0,109.7829,109.8027,109.7434,109.7632,24858.0
2024-06-24 14:50:00,111.16,111.18,111.12,111.15,34670.0,109.7632,109.7829,109.7237,109.7533,34670.0
2024-06-24 15:00:00,111.14,111.18,111.13,111.16,33452.0,109.7434,109.7829,109.7336,109.7632,33452.0
2024-06-24 15:10:00,111.16,111.18,111.12,111.18,31045.0,109.7632,109.7829,109.7237,109.7829,31045.0
2024-06-24 15:20:00,111.18,111.25,111.15,111.25,53573.0,109.7829,109.8521,109.7533,109.8521,53573.0
2024-06-24 15:30:00,111.25,111.33,111.21,111.32,69595.0,109.8521,109.9311,109.8126,109.9212,69595.0
2024-06-24 15:40:00,111.32,111.35,111.23,111.28,89865.0,109.9212,109.9508,109.8323,109.8817,89865.0
2024-06-24 15:50:00,111.29,111.31,111.01,111.06,286871.0,109.8916,109.9113,109.6151,109.6644,286871.0
2024-06-25 09:30:00,111.12,111.37,111.05,111.22,93950.0,109.7237,109.9705,109.6546,109.8224,93950.0
2024-06-25 09:40:00,111.22,111.3,110.92,110.99,21570.0,109.8224,109.9014,109.5262,109.5953,21570.0
2024-06-25 09:50:00,111.0,111.16,110.74,110.74,31964.0,109.6052,109.7632,109.3485,109.3485,31964.0
2024-06-25 10:00:00,110.78,111.31,110.76,111.22,41452.0,109.388,109.9113,109.3682,109.8224,41452.0
2024-06-25 10:10:00,111.25,111.32,111.15,111.25,28245.0,109.8521,109.9212,109.7533,109.8521,28245.0
2024-06-25 10:20:00,111.27,111.29,110.97,110.98,19456.0,109.8718,109.8916,109.5756,109.5854,19456.0
2024-06-25 10:30:00,110.99,111.28,110.92,111.27,31851.0,109.5953,109.8817,109.5262,109.8718,31851.0
2024-06-25 10:40:00,111.28,111.28,111.02,111.05,47787.0,109.8817,109.8817,109.6249,109.6546,47787.0
2024-06-25 10:50:00,111.05,111.12,111.0,111.03,35864.0,109.6546,109.7237,109.6052,109.6348,35864.0
2024-06-25 11:00:00,111.02,111.02,110.78,110.8,79693.0,109.6249,109.6249,109.388,109.4077,79693.0
2024-06-25 11:10:00,110.81,110.99,110.8,110.97,39393.0,109.4176,109.5953,109.4077,109.5756,39393.0
2024-06-25 11:20:00,110.97,111.03,110.88,111.0,212762.0,109.5756,109.6348,109.4867,109.6052,212762.0
2024-06-25 11:30:00,111.0,111.0,110.82,110.83,24931.0,109.6052,109.6052,109.4275,109.4373,24931.0
2024-06-25 11:40:00,110.82,110.83,110.64,110.65,31223.0,109.4275,109.4373,109.2497,109.2596,31223.0
2024-06-25 11:50:00,110.62,110.81,110.58,110.74,24819.0,109.23,109.4176,109.1905,109.3485,24819.0
2024-06-25 12:00:00,110.73,110.78,110.69,110.71,29339.0,109.3386,109.388,109.2991,109.3188,29339.0
2024-06-25 12:10:00,110.71,110.72,110.58,110.59,22630.0,109.3188,109.3287,109.1905,109.2004,22630.0
2024-06-25 12:20:00,110.58,110.64,110.54,110.61,18426.0,109.1905,109.2497,109.151,109.2201,18426.0
2024-06-25 12:30:00,110.6,110.61,110.46,110.49,27070.0,109.2102,109.2201,109.072,109.1016,27070.0
2024-06-25 12:40:00,110.49,110.5,110.36,110.5,39209.0,109.1016,109.1115,108.9732,109.1115,39209.0
2024-06-25 12:50:00,110.5,110.5,110.34,110.35,23848.0,109.1115,109.1115,108.9535,108.9634,23848.0
2024-06-25 13:00:00,110.36,110.42,110.35,110.39,27957.0,108.9732,109.0325,108.9634,109.0029,27957.0
2024-06-25 13:10:00,110.39,110.4,110.27,110.29,24538.0,109.0029,109.0127,108.8844,108.9041,24538.0
2024-06-25 13:20:00,110.29,110.38,110.28,110.38,19215.0,108.9041,108.993,108.8942,108.993,19215.0
2024-06-25 13:30:00,110.38,110.39,110.3,110.3,28628.0,108.993,109.0029,108.914,108.914,28628.0
2024-06-25 13:40:00,110.31,110.32,110.24,110.28,23682.0,108.9239,108.9337,108.8547,108.8942,23682.0
2024-06-25 13:50:00,110.29,110.3,110.2,110.24,23971.0,108.9041,108.914,108.8153,108.8547,23971.0
2024-06-25 14:00:00,110.24,110.27,110.13,110.15,50125.0,108.8547,108.8844,108.7461,108.7659,50125.0
2024-06-25 14:10:00,110.14,110.19,110.1,110.15,32841.0,108.756,108.8054,108.7165,108.7659,32841.0
2024-06-25 14:20:00,110.15,110.17,110.11,110.16,40192.0,108.7659,108.7856,108.7264,108.7758,40192.0
2024-06-25 14:30:00,110.16,110.2,110.11,110.13,30875.0,108.7758,108.8153,108.7264,108.7461,30875.0
2024-06-25 14:40:00,110.13,110.19,109.98,110.02,34661.0,108.7461,108.8054,108.598,108.6375,34661.0
2024-06-25 14:50:00,110.02,110.03,109.95,109.99,41101.0,108.6375,108.6474,108.5684,108.6079,41101.0
2024-06-25 15:00:00,109.99,110.21,109.99,110.2,57571.0,108.6079,108.8251,108.6079,108.8153,57571.0
2024-06-25 15:10:00,110.19,110.45,110.16,110.45,58462.0,108.8054,109.0621,108.7758,109.0621,58462.0
2024-06-25 15:20:00,110.44,110.62,110.39,110.59,58056.0,109.0522,109.23,109.0029,109.2004,58056.0
2024-06-25 15:30:00,110.59,110.6,110.49,110.51,40011.0,109.2004,109.2102,109.1016,109.1214,40011.0
2024-06-25 15:40:00,110.49,110.5,110.22,110.22,72203.0,109.1016,109.1115,108.835,108.835,72203.0
2024-06-25 15:50:00,110.21,110.76,110.19,110.67,334737.0,108.8251,109.3682,108.8054,109.2793,334737.0
2024-06-26 09:30:00,110.27,110.8,110.13,110.62,106332.0,108.8844,109.4077,108.7461,109.23,106332.0
2024-06-26 09:40:00,110.62,110.7,110.51,110.55,42278.0,109.23,109.309,109.1214,109.1609,42278.0
2024-06-26 09:50:00,110.55,110.91,110.41,110.74,47311.0,109.1609,109.5163,109.0226,109.3485,47311.0
2024-06-26 10:00:00,110.79,110.8,110.67,110.76,50844.0,109.3978,109.4077,109.2793,109.3682,50844.0
2024-06-26 10:10:00,110.76,110.82,110.68,110.73,28884.0,109.3682,109.4275,109.2892,109.3386,28884.0
2024-06-26 10:20:00,110.72,110.77,110.58,110.74,40872.0,109.3287,109.3781,109.1905,109.3485,40872.0
2024-06-26 10:30:00,110.75,110.87,110.7,110.87,33051.0,109.3583,109.4768,109.309,109.4768,33051.0
2024-06-26 10:40:00,110.88,111.07,110.84,111.07,269145.0,109.4867,109.6743,109.4472,109.6743,269145.0
2024-06-26 10:50:00,111.06,111.13,110.87,110.92,116030.0,109.6644,109.7336,109.4768,109.5262,116030.0
2024-06-26 11:00:00,110.92,110.99,110.77,110.85,36351.0,109.5262,109.5953,109.3781,109.4571,36351.0
2024-06-26 11:10:00,110.83,110.88,110.57,110.66,87491.0,109.4373,109.4867,109.1806,109.2695,87491.0
2024-06-26 11:20:00,110.66,110.78,110.57,110.77,115018.0,109.2695,109.388,109.1806,109.3781,115018.0
2024-06-26 11:30:00,110.76,111.06,110.76,110.94,555513.0,109.3682,109.6644,109.3682,109.546,555513.0
2024-06-26 11:40:00,110.94,111.53,110.93,111.48,95394.0,109.546,110.1285,109.5361,110.0792,95394.0
2024-06-26 11:50:00,111.51,111.74,111.48,111.74,47764.0,110.1088,110.3359,110.0792,110.3359,47764.0
2024-06-26 12:00:00,111.73,111.73,111.53,111.68,37396.0,110.326,110.326,110.1285,110.2767,37396.0
2024-06-26 12:10:00,111.69,111.79,111.66,111.7,42685.0,110.2865,110.3853,110.2569,110.2964,42685.0
2024-06-26 12:20:00,111.69,111.77,111.56,111.59,48924.0,110.2865,110.3655,110.1582,110.1878,48924.0
2024-06-26 12:30:00,111.6,111.67,111.49,111.67,30646.0,110.1977,110.2668,110.089,110.2668,30646.0
2024-06-26 12:40:00,111.66,111.71,111.62,111.69,26912.0,110.2569,110.3063,110.2174,110.2865,26912.0
2024-06-26 12:50:00,111.7,111.73,111.57,111.6,29125.0,110.2964,110.326,110.168,110.1977,29125.0
2024-06-26 13:00:00,111.57,111.57,111.35,111.35,24283.0,110.168,110.168,109.9508,109.9508,24283.0
2024-06-26 13:10:00,111.35,111.44,111.2,111.2,65158.0,109.9508,110.0397,109.8027,109.8027,65158.0
2024-06-26 13:20:00,111.19,111.22,111.07,111.1,35559.0,109.7928,109.8224,109.6743,109.7039,35559.0
2024-06-26 13:30:00,111.13,111.2,110.98,110.99,51389.0,109.7336,109.8027,109.5854,109.5953,51389.0
2024-06-26 13:40:00,110.97,110.97,110.77,110.77,19366.0,109.5756,109.5756,109.3781,109.3781,19366.0
2024-06-26 13:50:00,110.77,110.82,110.71,110.79,48710.0,109.3781,109.4275,109.3188,109.3978,48710.0
2024-06-26 14:00:00,110.78,110.84,110.77,110.84,18965.0,109.388,109.4472,109.3781,109.4472,18965.0
2024-06-26 14:10:00,110.84,110.9,110.8,110.89,22056.0,109.4472,109.5065,109.4077,109.4966,22056.0
2024-06-26 14:20:00,110.89,110.94,110.85,110.88,28188.0,109.4966,109.546,109.4571,109.4867,28188.0
2024-06-26 14:30:00,110.89,110.91,110.77,110.78,22593.0,109.4966,109.5163,109.3781,109.388,22593.0
2024-06-26 14:40:00,110.79,110.89,110.74,110.89,44146.0,109.3978,109.4966,109.3485,109.4966,44146.0
2024-06-26 14:50:00,110.9,110.95,110.85,110.85,34240.0,109.5065,109.5558,109.4571,109.4571,34240.0
2024-06-26 15:00:00,110.84,110.91,110.74,110.84,62030.0,109.4472,109.5163,109.3485,109.4472,62030.0
2024-06-26 15:10:00,110.83,110.89,110.74,110.76,76002.0,109.4373,109.4966,109.3485,109.3682,76002.0
2024-06-26 15:20:00,110.75,110.81,110.71,110.73,47456.0,109.3583,109.4176,109.3188,109.3386,47456.0
2024-06-26 15:30:00,110.73,110.83,110.68,110.79,59005.0,109.3386,109.4373,109.2892,109.3978,59005.0
2024-06-26 15:40:00,110.79,110.82,110.62,110.62,68520.0,109.3978,109.4275,109.23,109.23,68520.0
2024-06-26 15:50:00,110.63,110.86,110.5,110.53,397291.0,109.2398,109.467,109.1115,109.1411,397291.0
2024-06-27 09:30:00,110.51,110.69,110.08,110.23,96793.0,109.1214,109.2991,108.6968,108.8449,96793.0
2024-06-27 09:40:00,110.23,110.46,110.19,110.33,39709.0,108.8449,109.072,108.8054,108.9436,39709.0
2024-06-27 09:50:00,110.33,110.47,110.31,110.32,41406.0,108.9436,109.0819,108.9239,108.9337,41406.0
2024-06-27 10:00:00,110.34,110.5,110.33,110.48,30345.0,108.9535,109.1115,108.9436,109.0917,30345.0
2024-06-27 10:10:00,110.47,110.7,110.47,110.7,79247.0,109.0819,109.309,109.0819,109.309,79247.0
2024-06-27 10:20:00,110.7,110.83,110.66,110.83,38212.0,109.309,109.4373,109.2695,109.4373,38212.0
2024-06-27 10:30:00,110.82,110.82,110.59,110.59,44591.0,109.4275,109.4275,109.2004,109.2004,44591.0
2024-06-27 10:40:00,110.59,110.66,110.47,110.56,35781.0,109.2004,109.2695,109.0819,109.1707,35781.0
2024-06-27 10:50:00,110.57,110.61,110.52,110.54,42037.0,109.1806,109.2201,109.1312,109.151,42037.0
2024-06-27 11:00:00,110.55,110.6,110.46,110.57,39594.0,109.1609,109.2102,109.072,109.1806,39594.0
2024-06-27 11:10:00,110.59,110.62,110.41,110.43,30148.0,109.2004,109.23,109.0226,109.0424,30148.0
2024-06-27 11:20:00,110.45,110.47,110.19,110.27,31131.0,109.0621,109.0819,108.8054,108.8844,31131.0
2024-06-27 11:30:00,110.25,110.35,110.24,110.35,51942.0,108.8646,108.9634,108.8547,108.9634,51942.0
2024-06-27 11:40:00,110.36,110.42,110.25,110.41,90465.0,108.9732,109.0325,108.8646,109.0226,90465.0
2024-06-27 11:50:00,110.41,110.42,110.29,110.41,40712.0,109.0226,109.0325,108.9041,109.0226,40712.0
2024-06-27 12:00:00,110.41,110.44,110.35,110.38,29646.0,109.0226,109.0522,108.9634,108.993,29646.0
2024-06-27 12:10:00,110.38,110.43,110.34,110.4,34868.0,108.993,109.0424,108.9535,109.0127,34868.0
2024-06-27 12:20:00,110.41,110.45,110.35,110.36,15235.0,109.0226,109.0621,108.9634,108.9732,15235.0
2024-06-27 12:30:00,110.38,110.39,110.28,110.28,28609.0,108.993,109.0029,108.8942,108.8942,28609.0
2024-06-27 12:40:00,110.29,110.35,110.22,110.34,30668.0,108.9041,108.9634,108.835,108.9535,30668.0
2024-06-27 12:50:00,110.35,110.43,110.33,110.39,23690.0,108.9634,109.0424,108.9436,109.0029,23690.0
2024-06-27 13:00:00,110.44,110.56,110.42,110.55,17770.0,109.0522,109.1707,109.0325,109.1609,17770.0
2024-06-27 13:10:00,110.55,110.63,110.53,110.56,16480.0,109.1609,109.2398,109.1411,109.1707,16480.0
2024-06-27 13:20:00,110.56,110.61,110.5,110.53,14233.0,109.1707,109.2201,109.1115,109.1411,14233.0
2024-06-27 13:30:00,110.51,110.52,110.47,110.51,15110.0,109.1214,109.1312,109.0819,109.1214,15110.0
2024-06-27 13:40:00,110.52,110.53,110.32,110.34,18194.0,109.1312,109.1411,108.9337,108.9535,18194.0
2024-06-27 13:50:00,110.35,110.38,110.27,110.34,17857.0,108.9634,108.993,108.8844,108.9535,17857.0
2024-06-27 14:00:00,110.33,110.33,110.11,110.11,25437.0,108.9436,108.9436,108.7264,108.7264,25437.0
2024-06-27 14:10:00,110.12,110.14,109.95,109.96,41766.0,108.7363,108.756,108.5684,108.5783,41766.0
2024-06-27 14:20:00,109.97,110.02,109.84,109.87,40173.0,108.5881,108.6375,108.4598,108.4894,40173.0
2024-06-27 14:30:00,109.86,110.01,109.83,109.94,19312.0,108.4795,108.6276,108.4499,108.5585,19312.0
2024-06-27 14:40:00,109.95,109.98,109.87,109.92,23961.0,108.5684,108.598,108.4894,108.5388,23961.0
2024-06-27 14:50:00,109.94,110.0,109.92,109.99,17956.0,108.5585,108.6178,108.5388,108.6079,17956.0
2024-06-27 15:00:00,109.98,110.0,109.9,109.97,26416.0,108.598,108.6178,108.519,108.5881,26416.0
2024-06-27 15:10:00,109.97,110.03,109.93,109.95,48022.0,108.5881,108.6474,108.5486,108.5684,48022.0
2024-06-27 15:20:00,109.95,110.05,109.93,110.04,61082.0,108.5684,108.6671,108.5486,108.6573,61082.0
2024-06-27 15:30:00,110.04,110.27,110.0,110.25,56260.0,108.6573,108.8844,108.6178,108.8646,56260.0
2024-06-27 15:40:00,110.27,110.42,110.27,110.32,74780.0,108.8844,109.0325,108.8844,108.9337,74780.0
2024-06-27 15:50:00,110.32,110.61,110.32,110.6,206460.0,108.9337,109.2201,108.9337,109.2102,206460.0
2024-06-28 09:30:00,110.34,110.59,110.01,110.21,86884.0,108.9535,109.2004,108.6276,108.8251,86884.0
2024-06-28 09:40:00,110.28,110.29,109.79,110.14,69412.0,108.8942,108.9041,108.4104,108.756,69412.0
2024-06-28 09:50:00,110.14,110.41,110.02,110.32,59037.0,108.756,109.0226,108.6375,108.9337,59037.0
2024-06-28 10:00:00,110.33,110.75,110.33,110.48,90081.0,108.9436,109.3583,108.9436,109.0917,90081.0
2024-06-28 10:10:00,110.46,110.55,110.05,110.06,74792.0,109.072,109.1609,108.6671,108.677,74792.0
2024-06-28 10:20:00,110.08,110.28,110.04,110.28,49322.0,108.6968,108.8942,108.6573,108.8942,49322.0
2024-06-28 10:30:00,110.29,110.45,110.25,110.45,30680.0,108.9041,109.0621,108.8646,109.0621,30680.0
2024-06-28 10:40:00,110.41,110.63,110.41,110.6,65622.0,109.0226,109.2398,109.0226,109.2102,65622.0
2024-06-28 10:50:00,110.6,110.66,110.34,110.41,64298.0,109.2102,109.2695,108.9535,109.0226,64298.0
2024-06-28 11:00:00,110.42,110.49,110.32,110.48,41246.0,109.0325,109.1016,108.9337,109.0917,41246.0
2024-06-28 11:10:00,110.49,110.52,110.36,110.44,48614.0,109.1016,109.1312,108.9732,109.0522,48614.0
2024-06-28 11:20:00,110.45,110.46,110.36,110.38,31187.0,109.0621,109.072,108.9732,108.993,31187.0
2024-06-28 11:30:00,110.36,110.56,110.31,110.56,77813.0,108.9732,109.1707,108.9239,109.1707,77813.0
2024-06-28 11:40:00,110.55,110.56,110.43,110.48,38629.0,109.1609,109.1707,109.0424,109.0917,38629.0
2024-06-28 11:50:00,110.46,110.54,110.39,110.45,30227.0,109.072,109.151,109.0029,109.0621,30227.0
2024-06-28 12:00:00,110.45,110.62,110.43,110.54,56556.0,109.0621,109.23,109.0424,109.151,56556.0
2024-06-28 12:10:00,110.56,110.62,110.4,110.43,67012.0,109.1707,109.23,109.0127,109.0424,67012.0
2024-06-28 12:20:00,110.43,110.58,110.36,110.54,56006.0,109.0424,109.1905,108.9732,109.151,56006.0
2024-06-28 12:30:00,110.54,110.69,110.54,110.65,48742.0,109.151,109.2991,109.151,109.2596,48742.0
2024-06-28 12:40:00,110.65,110.7,110.59,110.69,49528.0,109.2596,109.309,109.2004,109.2991,49528.0
2024-06-28 12:50:00,110.69,110.7,110.6,110.65,28714.0,109.2991,109.309,109.2102,109.2596,28714.0
2024-06-28 13:00:00,110.64,110.69,110.55,110.66,28324.0,109.2497,109.2991,109.1609,109.2695,28324.0
2024-06-28 13:10:00,110.65,110.66,110.53,110.59,26555.0,109.2596,109.2695,109.1411,109.2004,26555.0
2024-06-28 13:20:00,110.6,110.62,110.51,110.53,29346.0,109.2102,109.23,109.1214,109.1411,29346.0
2024-06-28 13:30:00,110.52,110.56,110.45,110.52,68397.0,109.1312,109.1707,109.0621,109.1312,68397.0
2024-06-28 13:40:00,110.51,110.51,110.36,110.44,31716.0,109.1214,109.1214,108.9732,109.0522,31716.0
2024-06-28 13:50:00,110.45,110.45,110.29,110.31,29277.0,109.0621,109.0621,108.9041,108.9239,29277.0
2024-06-28 14:00:00,110.3,110.36,110.24,110.3,58086.0,108.914,108.9732,108.8547,108.914,58086.0
2024-06-28 14:10:00,110.29,110.32,110.26,110.28,31738.0,108.9041,108.9337,108.8745,108.8942,31738.0
2024-06-28 14:20:00,110.28,110.31,110.17,110.25,49065.0,108.8942,108.9239,108.7856,108.8646,49065.0
2024-06-28 14:30:00,110.24,110.26,110.11,110.11,28072.0,108.8547,108.8745,108.7264,108.7264,28072.0
2024-06-28 14:40:00,110.11,110.18,110.06,110.07,33559.0,108.7264,108.7955,108.677,108.6869,33559.0
2024-06-28 14:50:00,110.07,110.17,110.06,110.15,38896.0,108.6869,108.7856,108.677,108.7659,38896.0
2024-06-28 15:00:00,110.15,110.21,110.09,110.15,63253.0,108.7659,108.8251,108.7066,108.7659,63253.0
2024-06-28 15:10:00,110.14,110.23,110.13,110.21,55311.0,108.756,108.8449,108.7461,108.8251,55311.0
2024-06-28 15:20:00,110.22,110.38,110.22,110.37,59153.0,108.835,108.993,108.835,108.9831,59153.0
2024-06-28 15:30:00,110.37,110.54,110.24,110.49,106027.0,108.9831,109.151,108.8547,109.1016,106027.0
2024-06-28 15:40:00,110.48,110.54,110.3,110.31,102862.0,109.0917,109.151,108.914,108.9239,102862.0
2024-06-28 15:50:00,110.31,110.41,110.0,110.19,566810.0,108.9239,109.0226,108.6178,108.8054,566810.0
2024-07-01 09:30:00,110.66,111.26,110.51,110.83,107972.0,109.2695,109.8619,109.1214,109.4373,107972.0
2024-07-01 09:40:00,110.85,110.91,110.49,110.67,82413.0,109.4571,109.5163,109.1016,109.2793,82413.0
2024-07-01 09:50:00,110.64,110.7,110.33,110.41,48248.0,109.2497,109.309,108.9436,109.0226,48248.0
2024-07-01 10:00:00,110.45,110.51,110.13,110.22,67213.0,109.0621,109.1214,108.7461,108.835,67213.0
2024-07-01 10:10:00,110.22,110.22,109.84,109.93,65032.0,108.835,108.835,108.4598,108.5486,65032.0
2024-07-01 10:20:00,109.93,109.97,109.83,109.89,44691.0,108.5486,108.5881,108.4499,108.5091,44691.0
2024-07-01 10:30:00,109.88,109.89,109.74,109.77,38795.0,108.4993,108.5091,108.361,108.3907,38795.0
2024-07-01 10:40:00,109.78,109.89,109.7,109.83,30700.0,108.4005,108.5091,108.3215,108.4499,30700.0
2024-07-01 10:50:00,109.84,109.93,109.78,109.83,36680.0,108.4598,108.5486,108.4005,108.4499,36680.0
2024-07-01 11:00:00,109.83,110.06,109.83,109.96,53259.0,108.4499,108.677,108.4499,108.5783,53259.0
2024-07-01 11:10:00,109.96,110.03,109.85,109.88,59329.0,108.5783,108.6474,108.4696,108.4993,59329.0
2024-07-01 11:20:00,109.89,109.98,109.81,109.97,42401.0,108.5091,108.598,108.4302,108.5881,42401.0
2024-07-01 11:30:00,109.98,110.03,109.89,109.94,52899.0,108.598,108.6474,108.5091,108.5585,52899.0
2024-07-01 11:40:00,109.93,110.01,109.93,109.98,30227.0,108.5486,108.6276,108.5486,108.598,30227.0
2024-07-01 11:50:00,109.98,110.04,109.91,109.94,51986.0,108.598,108.6573,108.5289,108.5585,51986.0
2024-07-01 12:00:00,109.93,110.0,109.85,109.98,47203.0,108.5486,108.6178,108.4696,108.598,47203.0
2024-07-01 12:10:00,109.99,109.99,109.81,109.83,20146.0,108.6079,108.6079,108.4302,108.4499,20146.0
2024-07-01 12:20:00,109.83,109.86,109.78,109.81,48204.0,108.4499,108.4795,108.4005,108.4302,48204.0
2024-07-01 12:30:00,109.8,109.88,109.78,109.83,35483.0,108.4203,108.4993,108.4005,108.4499,35483.0
2024-07-01 12:40:00,109.84,109.84,109.67,109.67,37475.0,108.4598,108.4598,108.2919,108.2919,37475.0
2024-07-01 12:50:00,109.67,109.69,109.56,109.68,53073.0,108.2919,108.3117,108.1833,108.3018,53073.0
2024-07-01 13:00:00,109.7,109.83,109.7,109.83,56804.0,108.3215,108.4499,108.3215,108.4499,56804.0
2024-07-01 13:10:00,109.83,109.93,109.8,109.93,67973.0,108.4499,108.5486,108.4203,108.5486,67973.0
2024-07-01 13:20:00,109.93,110.14,109.93,110.13,81126.0,108.5486,108.756,108.5486,108.7461,81126.0
2024-07-01 13:30:00,110.13,110.25,110.07,110.25,46593.0,108.7461,108.8646,108.6869,108.8646,46593.0
2024-07-01 13:40:00,110.25,110.32,110.22,110.27,51331.0,108.8646,108.9337,108.835,108.8844,51331.0
2024-07-01 13:50:00,110.27,110.4,110.25,110.39,51329.0,108.8844,109.0127,108.8646,109.0029,51329.0
2024-07-01 14:00:00,110.38,110.45,110.35,110.41,31656.0,108.993,109.0621,108.9634,109.0226,31656.0
2024-07-01 14:10:00,110.4,110.56,110.35,110.51,55872.0,109.0127,109.1707,108.9634,109.1214,55872.0
2024-07-01 14:20:00,110.51,110.52,110.45,110.45,36407.0,109.1214,109.1312,109.0621,109.0621,36407.0
2024-07-01 14:30:00,110.44,110.54,110.4,110.51,67429.0,109.0522,109.151,109.0127,109.1214,67429.0
2024-07-01 14:40:00,110.51,110.52,110.38,110.42,30072.0,109.1214,109.1312,108.993,109.0325,30072.0
2024-07-01 14:50:00,110.42,110.47,110.33,110.45,52905.0,109.0325,109.0819,108.9436,109.0621,52905.0
2024-07-01 15:00:00,110.43,110.56,110.42,110.56,59355.0,109.0424,109.1707,109.0325,109.1707,59355.0
2024-07-01 15:10:00,110.57,110.67,110.5,110.67,53479.0,109.1806,109.2793,109.1115,109.2793,53479.0
2024-07-01 15:20:00,110.67,110.67,110.45,110.53,67092.0,109.2793,109.2793,109.0621,109.1411,67092.0
2024-07-01 15:30:00,110.51,110.57,110.46,110.47,66963.0,109.1214,109.1806,109.072,109.0819,66963.0
2024-07-01 15:40:00,110.49,110.55,110.47,110.47,70675.0,109.1016,109.1609,109.0819,109.0819,70675.0
2024-07-01 15:50:00,110.48,110.68,110.48,110.57,256539.0,109.0917,109.2892,109.0917,109.1806,256539.0
2024-07-02 09:30:00,110.36,110.9,110.36,110.65,75123.0,108.9732,109.5065,108.9732,109.2596,75123.0
2024-07-02 09:40:00,110.69,110.73,110.06,110.07,34786.0,109.2991,109.3386,108.677,108.6869,34786.0
2024-07-02 09:50:00,110.01,110.24,109.89,110.19,27729.0,108.6276,108.8547,108.5091,108.8054,27729.0
2024-07-02 10:00:00,110.19,110.41,110.13,110.41,48129.0,108.8054,109.0226,108.7461,109.0226,48129.0
2024-07-02 10:10:00,110.39,110.69,110.37,110.56,37901.0,109.0029,109.2991,108.9831,109.1707,37901.0
2024-07-02 10:20:00,110.52,110.8,110.52,110.8,40689.0,109.1312,109.4077,109.1312,109.4077,40689.0
2024-07-02 10:30:00,110.79,110.8,110.47,110.63,49259.0,109.3978,109.4077,109.0819,109.2398,49259.0
2024-07-02 10:40:00,110.63,110.75,110.59,110.72,27029.0,109.2398,109.3583,109.2004,109.3287,27029.0
2024-07-02 10:50:00,110.71,110.74,110.62,110.68,70274.0,109.3188,109.3485,109.23,109.2892,70274.0
2024-07-02 11:00:00,110.68,110.71,110.59,110.6,20136.0,109.2892,109.3188,109.2004,109.2102,20136.0
2024-07-02 11:10:00,110.6,110.66,110.57,110.59,56603.0,109.2102,109.2695,109.1806,109.2004,56603.0
2024-07-02 11:20:00,110.59,110.7,110.48,110.56,88910.0,109.2004,109.309,109.0917,109.1707,88910.0
2024-07-02 11:30:00,110.58,110.6,110.36,110.55,41841.0,109.1905,109.2102,108.9732,109.1609,41841.0
2024-07-02 11:40:00,110.55,110.71,110.53,110.69,51766.0,109.1609,109.3188,109.1411,109.2991,51766.0
2024-07-02 11:50:00,110.7,110.72,110.62,110.65,40128.0,109.309,109.3287,109.23,109.2596,40128.0
2024-07-02 12:00:00,110.64,110.66,110.57,110.59,31928.0,109.2497,109.2695,109.1806,109.2004,31928.0
2024-07-02 12:10:00,110.6,110.63,110.51,110.52,39391.0,109.2102,109.2398,109.1214,109.1312,39391.0
2024-07-02 12:20:00,110.54,110.61,110.53,110.59,33050.0,109.151,109.2201,109.1411,109.2004,33050.0
2024-07-02 12:30:00,110.59,110.61,110.56,110.57,30281.0,109.2004,109.2201,109.1707,109.1806,30281.0
2024-07-02 12:40:00,110.57,110.57,110.44,110.5,32707.0,109.1806,109.1806,109.0522,109.1115,32707.0
2024-07-02 12:50:00,110.5,110.56,110.48,110.55,21572.0,109.1115,109.1707,109.0917,109.1609,21572.0
2024-07-02 13:00:00,110.55,110.57,110.53,110.56,18027.0,109.1609,109.1806,109.1411,109.1707,18027.0
2024-07-02 13:10:00,110.57,110.61,110.51,110.51,23727.0,109.1806,109.2201,109.1214,109.1214,23727.0
2024-07-02 13:20:00,110.52,110.56,110.46,110.55,48270.0,109.1312,109.1707,109.072,109.1609,48270.0
2024-07-02 13:30:00,110.54,110.54,110.47,110.5,28631.0,109.151,109.151,109.0819,109.1115,28631.0
2024-07-02 13:40:00,110.49,110.54,110.46,110.47,21237.0,109.1016,109.151,109.072,109.0819,21237.0
2024-07-02 13:50:00,110.48,110.52,110.45,110.45,31476.0,109.0917,109.1312,109.0621,109.0621,31476.0
2024-07-02 14:00:00,110.46,110.53,110.39,110.39,24735.0,109.072,109.1411,109.0029,109.0029,24735.0
2024-07-02 14:10:00,110.4,110.53,110.4,110.42,32712.0,109.0127,109.1411,109.0127,109.0325,32712.0
2024-07-02 14:20:00,110.42,110.44,110.3,110.34,48109.0,109.0325,109.0522,108.914,108.9535,48109.0
2024-07-02 14:30:00,110.34,110.37,110.28,110.3,53071.0,108.9535,108.9831,108.8942,108.914,53071.0
2024-07-02 14:40:00,110.29,110.37,110.29,110.31,29478.0,108.9041,108.9831,108.9041,108.9239,29478.0
2024-07-02 14:50:00,110.32,110.36,110.19,110.33,287502.0,108.9337,108.9732,108.8054,108.9436,287502.0
2024-07-02 15:00:00,110.35,110.42,110.34,110.39,129887.0,108.9634,109.0325,108.9535,109.0029,129887.0
2024-07-02 15:10:00,110.39,110.52,110.36,110.36,120501.0,109.0029,109.1312,108.9732,108.9732,120501.0
2024-07-02 15:20:00,110.36,110.38,110.27,110.33,70078.0,108.9732,108.993,108.8844,108.9436,70078.0
2024-07-02 15:30:00,110.32,110.33,110.25,110.27,65589.0,108.9337,108.9436,108.8646,108.8844,65589.0
2024-07-02 15:40:00,110.28,110.36,110.2,110.21,91563.0,108.8942,108.9732,108.8153,108.8251,91563.0
2024-07-02 15:50:00,110.21,110.28,110.15,110.22,368164.0,108.8251,108.8942,108.7659,108.835,368164.0
2024-07-03 09:30:00,110.31,110.89,110.21,110.88,103346.0,108.9239,109.4966,108.8251,109.4867,103346.0
2024-07-03 09:40:00,110.88,110.88,110.48,110.69,65953.0,109.4867,109.4867,109.0917,109.2991,65953.0
2024-07-03 09:50:00,110.67,111.04,110.6,111.0,59374.0,109.2793,109.6447,109.2102,109.6052,59374.0
2024-07-03 10:00:00,111.0,111.12,110.77,110.81,62986.0,109.6052,109.7237,109.3781,109.4176,62986.0
2024-07-03 10:10:00,110.82,110.99,110.82,110.83,46633.0,109.4275,109.5953,109.4275,109.4373,46633.0
2024-07-03 10:20:00,110.81,111.05,110.79,110.89,47311.0,109.4176,109.6546,109.3978,109.4966,47311.0
2024-07-03 10:30:00,110.91,111.06,110.89,110.95,68029.0,109.5163,109.6644,109.4966,109.5558,68029.0
2024-07-03 10:40:00,110.94,110.98,110.66,110.74,47242.0,109.546,109.5854,109.2695,109.3485,47242.0
2024-07-03 10:50:00,110.74,110.74,110.44,110.49,44789.0,109.3485,109.3485,109.0522,109.1016,44789.0
2024-07-03 11:00:00,110.48,110.53,110.38,110.47,43003.0,109.0917,109.1411,108.993,109.0819,43003.0
2024-07-03 11:10:00,110.46,110.52,110.35,110.37,49686.0,109.072,109.1312,108.9634,108.9831,49686.0
2024-07-03 11:20:00,110.38,110.56,110.32,110.32,44518.0,108.993,109.1707,108.9337,108.9337,44518.0
2024-07-03 11:30:00,110.31,110.46,110.3,110.44,46289.0,108.9239,109.072,108.914,109.0522,46289.0
2024-07-03 11:40:00,110.45,110.5,110.38,110.39,27559.0,109.0621,109.1115,108.993,109.0029,27559.0
2024-07-03 11:50:00,110.4,110.4,110.32,110.36,34442.0,109.0127,109.0127,108.9337,108.9732,34442.0
2024-07-03 12:00:00,110.36,110.42,110.27,110.41,47881.0,108.9732,109.0325,108.8844,109.0226,47881.0
2024-07-03 12:10:00,110.4,110.52,110.39,110.5,52447.0,109.0127,109.1312,109.0029,109.1115,52447.0
2024-07-03 12:20:00,110.51,110.55,110.42,110.48,69876.0,109.1214,109.1609,109.0325,109.0917,69876.0
2024-07-03 12:30:00,110.47,110.52,110.34,110.34,55208.0,109.0819,109.1312,108.9535,108.9535,55208.0
2024-07-03 12:40:00,110.34,110.5,110.34,110.47,69425.0,108.9535,109.1115,108.9535,109.0819,69425.0
2024-07-03 12:50:00,110.48,110.61,110.28,110.39,201919.0,109.0917,109.2201,108.8942,109.0029,201919.0
2024-07-05 09:30:00,110.41,111.05,110.41,111.0,95733.0,109.0226,109.6546,109.0226,109.6052,95733.0
2024-07-05 09:40:00,111.02,111.2,110.87,111.07,56248.0,109.6249,109.8027,109.4768,109.6743,56248.0
2024-07-05 09:50:00,111.08,111.12,110.92,111.04,40081.0,109.6842,109.7237,109.5262,109.6447,40081.0
2024-07-05 10:00:00,111.06,111.19,111.0,111.16,45878.0,109.6644,109.7928,109.6052,109.7632,45878.0
2024-07-05 10:10:00,111.15,111.16,110.97,111.0,68864.0,109.7533,109.7632,109.5756,109.6052,68864.0
2024-07-05 10:20:00,111.01,111.14,110.9,110.93,63974.0,109.6151,109.7434,109.5065,109.5361,63974.0
2024-07-05 10:30:00,110.93,111.0,110.8,110.94,56557.0,109.5361,109.6052,109.4077,109.546,56557.0
2024-07-05 10:40:00,110.95,111.0,110.84,110.84,33879.0,109.5558,109.6052,109.4472,109.4472,33879.0
2024-07-05 10:50:00,110.84,110.9,110.8,110.81,34267.0,109.4472,109.5065,109.4077,109.4176,34267.0
2024-07-05 11:00:00,110.8,110.91,110.78,110.84,33916.0,109.4077,109.5163,109.388,109.4472,33916.0
2024-07-05 11:10:00,110.84,110.92,110.75,110.76,67647.0,109.4472,109.5262,109.3583,109.3682,67647.0
2024-07-05 11:20:00,110.75,110.76,110.65,110.69,41095.0,109.3583,109.3682,109.2596,109.2991,41095.0
2024-07-05 11:30:00,110.7,110.73,110.66,110.67,30213.0,109.309,109.3386,109.2695,109.2793,30213.0
2024-07-05 11:40:00,110.68,110.85,110.67,110.85,43770.0,109.2892,109.4571,109.2793,109.4571,43770.0
2024-07-05 11:50:00,110.86,110.87,110.67,110.82,36629.0,109.467,109.4768,109.2793,109.4275,36629.0
2024-07-05 12:00:00,110.81,110.85,110.72,110.72,22140.0,109.4176,109.4571,109.3287,109.3287,22140.0
2024-07-05 12:10:00,110.74,110.94,110.74,110.91,27092.0,109.3485,109.546,109.3485,109.5163,27092.0
2024-07-05 12:20:00,110.91,111.05,110.9,110.98,64810.0,109.5163,109.6546,109.5065,109.5854,64810.0
2024-07-05 12:30:00,110.98,111.14,110.95,111.13,25843.0,109.5854,109.7434,109.5558,109.7336,25843.0
2024-07-05 12:40:00,111.13,111.14,110.96,111.0,32850.0,109.7336,109.7434,109.5657,109.6052,32850.0
2024-07-05 12:50:00,111.0,111.06,110.99,111.04,29033.0,109.6052,109.6644,109.5953,109.6447,29033.0
2024-07-05 13:00:00,111.04,111.17,111.04,111.16,33501.0,109.6447,109.7731,109.6447,109.7632,33501.0
2024-07-05 13:10:00,111.16,111.16,111.03,111.07,30781.0,109.7632,109.7632,109.6348,109.6743,30781.0
2024-07-05 13:20:00,111.08,111.12,111.07,111.09,35045.0,109.6842,109.7237,109.6743,109.6941,35045.0
2024-07-05 13:30:00,111.1,111.21,111.09,111.2,31178.0,109.7039,109.8126,109.6941,109.8027,31178.0
2024-07-05 13:40:00,111.21,111.24,111.19,111.22,33870.0,109.8126,109.8422,109.7928,109.8224,33870.0
2024-07-05 13:50:00,111.22,111.24,111.18,111.19,35287.0,109.8224,109.8422,109.7829,109.7928,35287.0
2024-07-05 14:00:00,111.18,111.23,111.15,111.2,37266.0,109.7829,109.8323,109.7533,109.8027,37266.0
2024-07-05 14:10:00,111.2,111.24,111.16,111.24,41538.0,109.8027,109.8422,109.7632,109.8422,41538.0
2024-07-05 14:20:00,111.23,111.27,111.2,111.23,42163.0,109.8323,109.8718,109.8027,109.8323,42163.0
2024-07-05 14:30:00,111.23,111.36,111.22,111.36,71433.0,109.8323,109.9607,109.8224,109.9607,71433.0
2024-07-05 14:40:00,111.36,111.43,111.35,111.43,41755.0,109.9607,110.0298,109.9508,110.0298,41755.0
2024-07-05 14:50:00,111.43,111.48,111.41,111.43,59276.0,110.0298,110.0792,110.01,110.0298,59276.0
2024-07-05 15:00:00,111.43,111.45,111.38,111.41,47286.0,110.0298,110.0495,109.9804,110.01,47286.0
2024-07-05 15:10:00,111.41,111.48,111.4,111.48,35432.0,110.01,110.0792,110.0002,110.0792,35432.0
2024-07-05 15:20:00,111.48,111.5,111.41,111.45,58873.0,110.0792,110.0989,110.01,110.0495,58873.0
2024-07-05 15:30:00,111.45,111.53,111.44,111.53,59926.0,110.0495,110.1285,110.0397,110.1285,59926.0
2024-07-05 15:40:00,111.54,111.64,111.51,111.6,91716.0,110.1384,110.2372,110.1088,110.1977,91716.0
2024-07-05 15:50:00,111.59,111.72,111.57,111.64,363067.0,110.1878,110.3162,110.168,110.2372,363067.0
2024-07-08 09:30:00,111.88,112.24,111.81,111.86,99871.0,110.4741,110.8296,110.405,110.4544,99871.0
2024-07-08 09:40:00,111.87,111.89,111.54,111.8,42116.0,110.4643,110.484,110.1384,110.3951,42116.0
2024-07-08 09:50:00,111.8,111.99,111.73,111.94,37421.0,110.3951,110.5828,110.326,110.5334,37421.0
2024-07-08 10:00:00,111.92,111.99,111.65,111.68,53370.0,110.5136,110.5828,110.247,110.2767,53370.0
2024-07-08 10:10:00,111.68,111.72,111.47,111.47,61510.0,110.2767,110.3162,110.0693,110.0693,61510.0
2024-07-08 10:20:00,111.46,111.86,111.45,111.66,94495.0,110.0594,110.4544,110.0495,110.2569,94495.0
2024-07-08 10:30:00,111.65,111.73,111.53,111.53,52035.0,110.247,110.326,110.1285,110.1285,52035.0
2024-07-08 10:40:00,111.54,111.54,111.34,111.39,53701.0,110.1384,110.1384,109.9409,109.9903,53701.0
2024-07-08 10:50:00,111.39,111.54,111.32,111.54,51884.0,109.9903,110.1384,109.9212,110.1384,51884.0
2024-07-08 11:00:00,111.54,111.66,111.28,111.3,26899.0,110.1384,110.2569,109.8817,109.9014,26899.0
2024-07-08 11:10:00,111.28,111.4,111.23,111.23,65224.0,109.8817,110.0002,109.8323,109.8323,65224.0
2024-07-08 11:20:00,111.24,111.49,111.16,111.3,113862.0,109.8422,110.089,109.7632,109.9014,113862.0
2024-07-08 11:30:00,111.32,111.35,111.16,111.24,73813.0,109.9212,109.9508,109.7632,109.8422,73813.0
2024-07-08 11:40:00,111.24,111.36,111.22,111.24,49156.0,109.8422,109.9607,109.8224,109.8422,49156.0
2024-07-08 11:50:00,111.24,111.31,111.15,111.29,221132.0,109.8422,109.9113,109.7533,109.8916,221132.0
2024-07-08 12:00:00,111.29,111.35,111.24,111.31,31809.0,109.8916,109.9508,109.8422,109.9113,31809.0
2024-07-08 12:10:00,111.33,111.43,111.24,111.37,81718.0,109.9311,110.0298,109.8422,109.9705,81718.0
2024-07-08 12:20:00,111.37,111.43,111.36,111.42,35607.0,109.9705,110.0298,109.9607,110.0199,35607.0
2024-07-08 12:30:00,111.42,111.5,111.31,111.5,33409.0,110.0199,110.0989,109.9113,110.0989,33409.0
2024-07-08 12:40:00,111.49,111.58,111.46,111.58,41788.0,110.089,110.1779,110.0594,110.1779,41788.0
2024-07-08 12:50:00,111.57,111.61,111.54,111.6,27962.0,110.168,110.2075,110.1384,110.1977,27962.0
2024-07-08 13:00:00,111.61,111.65,111.58,111.62,27546.0,110.2075,110.247,110.1779,110.2174,27546.0
2024-07-08 13:10:00,111.63,111.75,111.61,111.75,31552.0,110.2273,110.3458,110.2075,110.3458,31552.0
2024-07-08 13:20:00,111.75,111.79,111.68,111.77,43145.0,110.3458,110.3853,110.2767,110.3655,43145.0
2024-07-08 13:30:00,111.76,111.78,111.69,111.76,37905.0,110.3556,110.3754,110.2865,110.3556,37905.0
2024-07-08 13:40:00,111.76,111.81,111.75,111.81,39977.0,110.3556,110.405,110.3458,110.405,39977.0
2024-07-08 13:50:00,111.8,111.87,111.73,111.87,44717.0,110.3951,110.4643,110.326,110.4643,44717.0
2024-07-08 14:00:00,111.87,111.88,111.77,111.84,41185.0,110.4643,110.4741,110.3655,110.4346,41185.0
2024-07-08 14:10:00,111.84,111.92,111.81,111.84,33621.0,110.4346,110.5136,110.405,110.4346,33621.0
2024-07-08 14:20:00,111.85,112.03,111.81,112.01,155407.0,110.4445,110.6223,110.405,110.6025,155407.0
2024-07-08 14:30:00,112.02,112.04,111.87,111.94,61136.0,110.6124,110.6321,110.4643,110.5334,61136.0
2024-07-08 14:40:00,111.94,111.94,111.77,111.83,50093.0,110.5334,110.5334,110.3655,110.4248,50093.0
2024-07-08 14:50:00,111.82,111.92,111.8,111.89,61159.0,110.4149,110.5136,110.3951,110.484,61159.0
2024-07-08 15:00:00,111.88,111.96,111.83,111.93,75906.0,110.4741,110.5531,110.4248,110.5235,75906.0
2024-07-08 15:10:00,111.92,112.06,111.92,112.06,57579.0,110.5136,110.6519,110.5136,110.6519,57579.0
2024-07-08 15:20:00,112.05,112.12,112.01,112.11,178037.0,110.642,110.7111,110.6025,110.7013,178037.0
2024-07-08 15:30:00,112.1,112.16,112.1,112.13,160353.0,110.6914,110.7506,110.6914,110.721,160353.0
2024-07-08 15:40:00,112.13,112.13,112.04,112.07,248898.0,110.721,110.721,110.6321,110.6618,248898.0
2024-07-08 15:50:00,112.06,112.28,112.05,112.21,394481.0,110.6519,110.8691,110.642,110.8,394481.0
2024-07-09 09:30:00,112.29,112.38,112.08,112.31,109096.0,110.879,110.9679,110.6716,110.8987,109096.0
2024-07-09 09:40:00,112.28,112.31,111.91,112.06,33968.0,110.8691,110.8987,110.5038,110.6519,33968.0
2024-07-09 09:50:00,112.07,112.07,111.76,111.86,54648.0,110.6618,110.6618,110.3556,110.4544,54648.0
2024-07-09 10:00:00,111.87,112.24,111.86,112.15,47949.0,110.4643,110.8296,110.4544,110.7407,47949.0
2024-07-09 10:10:00,112.17,112.39,112.1,112.32,53011.0,110.7605,110.9777,110.6914,110.9086,53011.0
2024-07-09 10:20:00,112.31,112.43,112.3,112.42,59874.0,110.8987,111.0172,110.8889,111.0074,59874.0
2024-07-09 10:30:00,112.42,112.42,112.21,112.26,38830.0,111.0074,111.0074,110.8,110.8494,38830.0
2024-07-09 10:40:00,112.27,112.28,112.11,112.14,41775.0,110.8592,110.8691,110.7013,110.7309,41775.0
2024-07-09 10:50:00,112.14,112.37,112.07,112.2,103258.0,110.7309,110.958,110.6618,110.7901,103258.0
2024-07-09 11:00:00,112.2,112.42,112.2,112.39,23788.0,110.7901,111.0074,110.7901,110.9777,23788.0
2024-07-09 11:10:00,112.38,112.46,112.32,112.33,17248.0,110.9679,111.0469,110.9086,110.9185,17248.0
2024-07-09 11:20:00,112.34,112.34,112.13,112.22,33677.0,110.9284,110.9284,110.721,110.8099,33677.0
2024-07-09 11:30:00,112.22,112.24,112.12,112.18,31563.0,110.8099,110.8296,110.7111,110.7704,31563.0
2024-07-09 11:40:00,112.17,112.23,112.16,112.23,61831.0,110.7605,110.8197,110.7506,110.8197,61831.0
2024-07-09 11:50:00,112.21,112.28,112.18,112.24,38533.0,110.8,110.8691,110.7704,110.8296,38533.0
2024-07-09 12:00:00,112.25,112.27,112.21,112.21,28775.0,110.8395,110.8592,110.8,110.8,28775.0
2024-07-09 12:10:00,112.2,112.25,112.16,112.16,35203.0,110.7901,110.8395,110.7506,110.7506,35203.0
2024-07-09 12:20:00,112.17,112.24,112.1,112.23,38541.0,110.7605,110.8296,110.6914,110.8197,38541.0
2024-07-09 12:30:00,112.23,112.26,112.07,112.2,21129.0,110.8197,110.8494,110.6618,110.7901,21129.0
2024-07-09 12:40:00,112.19,112.36,112.14,112.34,27506.0,110.7802,110.9481,110.7309,110.9284,27506.0
2024-07-09 12:50:00,112.34,112.4,112.29,112.33,41691.0,110.9284,110.9876,110.879,110.9185,41691.0
2024-07-09 13:00:00,112.32,112.42,112.32,112.37,37007.0,110.9086,111.0074,110.9086,110.958,37007.0
2024-07-09 13:10:00,112.38,112.44,112.35,112.4,37911.0,110.9679,111.0271,110.9382,110.9876,37911.0
2024-07-09 13:20:00,112.39,112.56,112.32,112.51,37159.0,110.9777,111.1456,110.9086,111.0962,37159.0
2024-07-09 13:30:00,112.51,112.52,112.29,112.35,54739.0,111.0962,111.1061,110.879,110.9382,54739.0
2024-07-09 13:40:00,112.36,112.38,112.31,112.34,41478.0,110.9481,110.9679,110.8987,110.9284,41478.0
2024-07-09 13:50:00,112.33,112.41,112.3,112.34,26123.0,110.9185,110.9975,110.8889,110.9284,26123.0
2024-07-09 14:00:00,112.34,112.41,112.32,112.39,40631.0,110.9284,110.9975,110.9086,110.9777,40631.0
2024-07-09 14:10:00,112.39,112.41,112.34,112.39,27248.0,110.9777,110.9975,110.9284,110.9777,27248.0
2024-07-09 14:20:00,112.38,112.4,112.31,112.36,32690.0,110.9679,110.9876,110.8987,110.9481,32690.0
2024-07-09 14:30:00,112.36,112.41,112.34,112.41,50790.0,110.9481,110.9975,110.9284,110.9975,50790.0
2024-07-09 14:40:00,112.41,112.49,112.35,112.45,54579.0,110.9975,111.0765,110.9382,111.037,54579.0
2024-07-09 14:50:00,112.44,112.61,112.41,112.46,73566.0,111.0271,111.195,110.9975,111.0469,73566.0
2024-07-09 15:00:00,112.47,112.49,112.2,112.22,83906.0,111.0567,111.0765,110.7901,110.8099,83906.0
2024-07-09 15:10:00,112.21,112.22,112.09,112.12,104586.0,110.8,110.8099,110.6815,110.7111,104586.0
2024-07-09 15:20:00,112.12,112.24,112.12,112.21,60137.0,110.7111,110.8296,110.7111,110.8,60137.0
2024-07-09 15:30:00,112.2,112.24,112.14,112.22,54236.0,110.7901,110.8296,110.7309,110.8099,54236.0
2024-07-09 15:40:00,112.22,112.38,112.21,112.38,108379.0,110.8099,110.9679,110.8,110.9679,108379.0
2024-07-09 15:50:00,112.38,112.42,112.06,112.17,293773.0,110.9679,111.0074,110.6519,110.7605,293773.0
2024-07-10 09:30:00,112.74,112.78,112.45,112.66,182903.0,111.3233,111.3628,111.037,111.2443,182903.0
2024-07-10 09:40:00,112.67,112.72,112.47,112.52,83064.0,111.2542,111.3036,111.0567,111.1061,83064.0
2024-07-10 09:50:00,112.51,112.51,112.25,112.33,54945.0,111.0962,111.0962,110.8395,110.9185,54945.0
2024-07-10 10:00:00,112.33,112.36,112.07,112.22,39890.0,110.9185,110.9481,110.6618,110.8099,39890.0
2024-07-10 10:10:00,112.21,112.27,112.1,112.12,39297.0,110.8,110.8592,110.6914,110.7111,39297.0
2024-07-10 10:20:00,112.12,112.22,112.03,112.09,25850.0,110.7111,110.8099,110.6223,110.6815,25850.0
2024-07-10 10:30:00,112.09,112.17,111.94,112.03,21950.0,110.6815,110.7605,110.5334,110.6223,21950.0
2024-07-10 10:40:00,112.04,112.13,111.97,112.1,22984.0,110.6321,110.721,110.563,110.6914,22984.0
2024-07-10 10:50:00,112.1,112.25,112.06,112.11,48315.0,110.6914,110.8395,110.6519,110.7013,48315.0
2024-07-10 11:00:00,112.13,112.13,111.85,111.86,57001.0,110.721,110.721,110.4445,110.4544,57001.0
2024-07-10 11:10:00,111.86,111.96,111.79,111.93,30530.0,110.4544,110.5531,110.3853,110.5235,30530.0
2024-07-10 11:20:00,111.93,111.96,111.81,111.84,37466.0,110.5235,110.5531,110.405,110.4346,37466.0
2024-07-10 11:30:00,111.84,112.0,111.83,111.83,26411.0,110.4346,110.5926,110.4248,110.4248,26411.0
2024-07-10 11:40:00,111.82,111.87,111.64,111.66,40850.0,110.4149,110.4643,110.2372,110.2569,40850.0
2024-07-10 11:50:00,111.67,111.89,111.65,111.89,29887.0,110.2668,110.484,110.247,110.484,29887.0
2024-07-10 12:00:00,111.9,111.97,111.85,111.86,25216.0,110.4939,110.563,110.4445,110.4544,25216.0
2024-07-10 12:10:00,111.85,111.98,111.81,111.98,25732.0,110.4445,110.5729,110.405,110.5729,25732.0
2024-07-10 12:20:00,111.98,112.09,111.96,112.06,58988.0,110.5729,110.6815,110.5531,110.6519,58988.0
2024-07-10 12:30:00,112.06,112.1,111.99,112.02,45793.0,110.6519,110.6914,110.5828,110.6124,45793.0
2024-07-10 12:40:00,112.03,112.18,112.02,112.14,36308.0,110.6223,110.7704,110.6124,110.7309,36308.0
2024-07-10 12:50:00,112.13,112.2,112.1,112.15,25146.0,110.721,110.7901,110.6914,110.7407,25146.0
2024-07-10 13:00:00,112.17,112.25,112.1,112.22,56361.0,110.7605,110.8395,110.6914,110.8099,56361.0
2024-07-10 13:10:00,112.22,112.29,112.19,112.27,43433.0,110.8099,110.879,110.7802,110.8592,43433.0
2024-07-10 13:20:00,112.27,112.28,112.08,112.17,23249.0,110.8592,110.8691,110.6716,110.7605,23249.0
2024-07-10 13:30:00,112.17,112.17,112.03,112.06,24754.0,110.7605,110.7605,110.6223,110.6519,24754.0
2024-07-10 13:40:00,112.05,112.21,112.05,112.2,22936.0,110.642,110.8,110.642,110.7901,22936.0
2024-07-10 13:50:00,112.2,112.42,112.18,112.42,45329.0,110.7901,111.0074,110.7704,111.0074,45329.0
2024-07-10 14:00:00,112.42,112.56,112.39,112.54,51962.0,111.0074,111.1456,110.9777,111.1258,51962.0
2024-07-10 14:10:00,112.54,112.57,112.49,112.51,42313.0,111.1258,111.1555,111.0765,111.0962,42313.0
2024-07-10 14:20:00,112.51,112.53,112.43,112.53,31677.0,111.0962,111.116,111.0172,111.116,31677.0
2024-07-10 14:30:00,112.52,112.55,112.42,112.45,65188.0,111.1061,111.1357,111.0074,111.037,65188.0
2024-07-10 14:40:00,112.46,112.55,112.44,112.45,49327.0,111.0469,111.1357,111.0271,111.037,49327.0
2024-07-10 14:50:00,112.46,112.53,112.43,112.49,89954.0,111.0469,111.116,111.0172,111.0765,89954.0
2024-07-10 15:00:00,112.5,112.6,112.48,112.57,53120.0,111.0863,111.1851,111.0666,111.1555,53120.0
2024-07-10 15:10:00,112.57,112.66,112.53,112.64,68963.0,111.1555,111.2443,111.116,111.2246,68963.0
2024-07-10 15:20:00,112.65,112.76,112.61,112.67,119894.0,111.2345,111.3431,111.195,111.2542,119894.0
2024-07-10 15:30:00,112.65,112.68,112.62,112.66,83809.0,111.2345,111.2641,111.2048,111.2443,83809.0
2024-07-10 15:40:00,112.66,112.73,112.65,112.7,82539.0,111.2443,111.3135,111.2345,111.2838,82539.0
2024-07-10 15:50:00,112.7,112.97,112.63,112.94,302054.0,111.2838,111.5504,111.2147,111.5208,302054.0
2024-07-11 09:30:00,112.93,113.0,112.43,112.72,102326.0,111.5109,111.5801,111.0172,111.3036,102326.0
2024-07-11 09:40:00,112.71,113.34,112.71,113.34,44719.0,111.2937,111.9158,111.2937,111.9158,44719.0
2024-07-11 09:50:00,113.36,113.44,113.16,113.21,25519.0,111.9355,112.0145,111.7381,111.7874,25519.0
2024-07-11 10:00:00,113.23,113.42,113.2,113.24,35100.0,111.8072,111.9948,111.7776,111.8171,35100.0
2024-07-11 10:10:00,113.23,113.4,113.16,113.38,33217.0,111.8072,111.975,111.7381,111.9553,33217.0
2024-07-11 10:20:00,113.38,113.39,113.2,113.26,29211.0,111.9553,111.9652,111.7776,111.8368,29211.0
2024-07-11 10:30:00,113.25,113.3,113.08,113.27,27283.0,111.8269,111.8763,111.6591,111.8467,27283.0
2024-07-11 10:40:00,113.29,113.31,113.13,113.13,42536.0,111.8664,111.8862,111.7084,111.7084,42536.0
2024-07-11 10:50:00,113.12,113.2,113.05,113.09,52015.0,111.6986,111.7776,111.6294,111.6689,52015.0
2024-07-11 11:00:00,113.09,113.27,113.09,113.25,29031.0,111.6689,111.8467,111.6689,111.8269,29031.0
2024-07-11 11:10:00,113.26,113.32,113.22,113.27,24517.0,111.8368,111.896,111.7973,111.8467,24517.0
2024-07-11 11:20:00,113.26,113.41,113.21,113.41,28216.0,111.8368,111.9849,111.7874,111.9849,28216.0
2024-07-11 11:30:00,113.41,113.7,113.4,113.64,35569.0,111.9849,112.2713,111.975,112.212,35569.0
2024-07-11 11:40:00,113.62,113.74,113.59,113.62,28960.0,112.1923,112.3108,112.1627,112.1923,28960.0
2024-07-11 11:50:00,113.61,113.67,113.55,113.59,36211.0,112.1824,112.2416,112.1232,112.1627,36211.0
2024-07-11 12:00:00,113.6,113.6,113.29,113.32,19108.0,112.1725,112.1725,111.8664,111.896,19108.0
2024-07-11 12:10:00,113.33,113.38,113.17,113.26,37520.0,111.9059,111.9553,111.7479,111.8368,37520.0
2024-07-11 12:20:00,113.26,113.35,113.17,113.33,32695.0,111.8368,111.9257,111.7479,111.9059,32695.0
2024-07-11 12:30:00,113.33,113.41,113.26,113.31,27865.0,111.9059,111.9849,111.8368,111.8862,27865.0
2024-07-11 12:40:00,113.31,113.42,113.29,113.42,30632.0,111.8862,111.9948,111.8664,111.9948,30632.0
2024-07-11 12:50:00,113.43,113.61,113.42,113.56,40151.0,112.0047,112.1824,111.9948,112.133,40151.0
2024-07-11 13:00:00,113.58,113.65,113.51,113.64,34571.0,112.1528,112.2219,112.0837,112.212,34571.0
2024-07-11 13:10:00,113.64,113.73,113.62,113.66,25764.0,112.212,112.3009,112.1923,112.2318,25764.0
2024-07-11 13:20:00,113.66,113.79,113.6,113.67,43250.0,112.2318,112.3601,112.1725,112.2416,43250.0
2024-07-11 13:30:00,113.67,113.76,113.6,113.61,56312.0,112.2416,112.3305,112.1725,112.1824,56312.0
2024-07-11 13:40:00,113.62,113.74,113.61,113.71,35389.0,112.1923,112.3108,112.1824,112.2811,35389.0
2024-07-11 13:50:00,113.71,113.8,113.65,113.68,46064.0,112.2811,112.37,112.2219,112.2515,46064.0
2024-07-11 14:00:00,113.68,113.83,113.64,113.8,39375.0,112.2515,112.3996,112.212,112.37,39375.0
2024-07-11 14:10:00,113.8,113.9,113.73,113.73,37209.0,112.37,112.4688,112.3009,112.3009,37209.0
2024-07-11 14:20:00,113.74,113.76,113.64,113.66,30991.0,112.3108,112.3305,112.212,112.2318,30991.0
2024-07-11 14:30:00,113.67,113.81,113.67,113.81,45210.0,112.2416,112.3799,112.2416,112.3799,45210.0
2024-07-11 14:40:00,113.78,113.94,113.78,113.83,57582.0,112.3503,112.5083,112.3503,112.3996,57582.0
2024-07-11 14:50:00,113.83,113.94,113.81,113.88,53461.0,112.3996,112.5083,112.3799,112.449,53461.0
2024-07-11 15:00:00,113.89,113.93,113.82,113.83,58362.0,112.4589,112.4984,112.3898,112.3996,58362.0
2024-07-11 15:10:00,113.84,113.92,113.81,113.88,36527.0,112.4095,112.4885,112.3799,112.449,36527.0
2024-07-11 15:20:00,113.88,113.94,113.82,113.92,55774.0,112.449,112.5083,112.3898,112.4885,55774.0
2024-07-11 15:30:00,113.92,114.02,113.89,113.97,70084.0,112.4885,112.5872,112.4589,112.5379,70084.0
2024-07-11 15:40:00,113.96,113.96,113.77,113.82,150441.0,112.528,112.528,112.3404,112.3898,150441.0
2024-07-11 15:50:00,113.81,113.99,113.81,113.95,286408.0,112.3799,112.5576,112.3799,112.5181,286408.0
2024-07-12 09:30:00,114.31,114.92,114.25,114.91,176248.0,112.8736,113.4759,112.8144,113.4661,176248.0
2024-07-12 09:40:00,114.89,114.89,114.37,114.4,28552.0,113.4463,113.4463,112.9329,112.9625,28552.0
2024-07-12 09:50:00,114.42,114.46,114.17,114.34,40767.0,112.9822,113.0217,112.7354,112.9032,40767.0
2024-07-12 10:00:00,114.34,114.4,114.02,114.38,62995.0,112.9032,112.9625,112.5872,112.9427,62995.0
2024-07-12 10:10:00,114.38,114.65,114.35,114.63,31464.0,112.9427,113.2093,112.9131,113.1896,31464.0
2024-07-12 10:20:00,114.62,114.62,114.4,114.52,52841.0,113.1797,113.1797,112.9625,113.081,52841.0
2024-07-12 10:30:00,114.51,114.59,114.45,114.54,32051.0,113.0711,113.1501,113.0118,113.1007,32051.0
2024-07-12 10:40:00,114.53,114.62,114.52,114.55,29523.0,113.0908,113.1797,113.081,113.1106,29523.0
2024-07-12 10:50:00,114.56,114.8,114.52,114.76,33007.0,113.1205,113.3574,113.081,113.318,33007.0
2024-07-12 11:00:00,114.77,114.91,114.68,114.88,27738.0,113.3278,113.4661,113.239,113.4364,27738.0
2024-07-12 11:10:00,114.9,114.9,114.68,114.69,42464.0,113.4562,113.4562,113.239,113.2488,42464.0
2024-07-12 11:20:00,114.69,114.72,114.61,114.61,88670.0,113.2488,113.2785,113.1698,113.1698,88670.0
2024-07-12 11:30:00,114.61,114.72,114.6,114.68,67689.0,113.1698,113.2785,113.16,113.239,67689.0
2024-07-12 11:40:00,114.67,114.85,114.62,114.74,29962.0,113.2291,113.4068,113.1797,113.2982,29962.0
2024-07-12 11:50:00,114.75,114.89,114.73,114.8,20972.0,113.3081,113.4463,113.2883,113.3574,20972.0
2024-07-12 12:00:00,114.8,114.9,114.72,114.73,25979.0,113.3574,113.4562,113.2785,113.2883,25979.0
2024-07-12 12:10:00,114.74,114.82,114.7,114.77,17992.0,113.2982,113.3772,113.2587,113.3278,17992.0
2024-07-12 12:20:00,114.77,114.77,114.65,114.65,26658.0,113.3278,113.3278,113.2093,113.2093,26658.0
2024-07-12 12:30:00,114.65,114.76,114.64,114.76,102675.0,113.2093,113.318,113.1995,113.318,102675.0
2024-07-12 12:40:00,114.77,114.94,114.75,114.91,86597.0,113.3278,113.4957,113.3081,113.4661,86597.0
2024-07-12 12:50:00,114.93,114.94,114.84,114.87,32868.0,113.4858,113.4957,113.3969,113.4266,32868.0
2024-07-12 13:00:00,114.89,115.05,114.88,115.03,37472.0,113.4463,113.6043,113.4364,113.5846,37472.0
2024-07-12 13:10:00,115.03,115.19,115.02,115.19,41577.0,113.5846,113.7425,113.5747,113.7425,41577.0
2024-07-12 13:20:00,115.19,115.35,115.19,115.28,39689.0,113.7425,113.9005,113.7425,113.8314,39689.0
2024-07-12 13:30:00,115.27,115.27,115.17,115.18,24621.0,113.8215,113.8215,113.7228,113.7327,24621.0
2024-07-12 13:40:00,115.18,115.33,115.18,115.29,48134.0,113.7327,113.8808,113.7327,113.8413,48134.0
2024-07-12 13:50:00,115.3,115.31,115.16,115.16,26077.0,113.8512,113.861,113.7129,113.7129,26077.0
2024-07-12 14:00:00,115.16,115.23,115.07,115.21,66908.0,113.7129,113.782,113.6241,113.7623,66908.0
2024-07-12 14:10:00,115.23,115.26,115.16,115.26,39640.0,113.782,113.8117,113.7129,113.8117,39640.0
2024-07-12 14:20:00,115.26,115.31,115.16,115.26,32896.0,113.8117,113.861,113.7129,113.8117,32896.0
2024-07-12 14:30:00,115.25,115.25,115.14,115.19,19967.0,113.8018,113.8018,113.6932,113.7425,19967.0
2024-07-12 14:40:00,115.19,115.22,115.13,115.17,23257.0,113.7425,113.7722,113.6833,113.7228,23257.0
2024-07-12 14:50:00,115.16,115.18,115.09,115.12,28372.0,113.7129,113.7327,113.6438,113.6734,28372.0
2024-07-12 15:00:00,115.11,115.2,115.08,115.15,32036.0,113.6636,113.7524,113.6339,113.7031,32036.0
2024-07-12 15:10:00,115.14,115.21,115.09,115.21,111413.0,113.6932,113.7623,113.6438,113.7623,111413.0
2024-07-12 15:20:00,115.21,115.33,115.19,115.27,61520.0,113.7623,113.8808,113.7425,113.8215,61520.0
2024-07-12 15:30:00,115.27,115.31,115.04,115.05,52627.0,113.8215,113.861,113.5944,113.6043,52627.0
2024-07-12 15:40:00,115.04,115.04,114.65,114.67,70730.0,113.5944,113.5944,113.2093,113.2291,70730.0
2024-07-12 15:50:00,114.67,114.69,114.26,114.36,385886.0,113.2291,113.2488,112.8242,112.923,385886.0
2024-07-15 09:30:00,114.29,114.3,113.66,113.71,109770.0,112.8539,112.8637,112.2318,112.2811,109770.0
2024-07-15 09:40:00,113.73,113.86,113.57,113.73,71680.0,112.3009,112.4293,112.1429,112.3009,71680.0
2024-07-15 09:50:00,113.8,113.83,113.6,113.78,65311.0,112.37,112.3996,112.1725,112.3503,65311.0
2024-07-15 10:00:00,113.78,113.84,113.66,113.76,52745.0,112.3503,112.4095,112.2318,112.3305,52745.0
2024-07-15 10:10:00,113.76,113.88,113.7,113.75,180899.0,112.3305,112.449,112.2713,112.3206,180899.0
2024-07-15 10:20:00,113.75,113.95,113.74,113.89,47795.0,112.3206,112.5181,112.3108,112.4589,47795.0
2024-07-15 10:30:00,113.88,114.14,113.79,114.14,84257.0,112.449,112.7057,112.3601,112.7057,84257.0
2024-07-15 10:40:00,114.12,114.44,114.11,114.12,67483.0,112.686,113.002,112.6761,112.686,67483.0
2024-07-15 10:50:00,114.12,114.12,113.95,114.01,54157.0,112.686,112.686,112.5181,112.5774,54157.0
2024-07-15 11:00:00,114.0,114.2,113.96,114.12,42383.0,112.5675,112.765,112.528,112.686,42383.0
2024-07-15 11:10:00,114.16,114.27,114.14,114.22,36602.0,112.7255,112.8341,112.7057,112.7847,36602.0
2024-07-15 11:20:00,114.23,114.32,114.14,114.15,61160.0,112.7946,112.8835,112.7057,112.7156,61160.0
2024-07-15 11:30:00,114.14,114.14,113.91,114.11,34192.0,112.7057,112.7057,112.4786,112.6761,34192.0
2024-07-15 11:40:00,114.1,114.24,114.07,114.22,37909.0,112.6662,112.8045,112.6366,112.7847,37909.0
2024-07-15 11:50:00,114.22,114.4,114.17,114.33,81607.0,112.7847,112.9625,112.7354,112.8934,81607.0
2024-07-15 12:00:00,114.33,114.34,114.23,114.24,60375.0,112.8934,112.9032,112.7946,112.8045,60375.0
2024-07-15 12:10:00,114.25,114.29,114.14,114.23,41453.0,112.8144,112.8539,112.7057,112.7946,41453.0
2024-07-15 12:20:00,114.25,114.36,114.18,114.19,37627.0,112.8144,112.923,112.7452,112.7551,37627.0
2024-07-15 12:30:00,114.19,114.22,114.17,114.18,25578.0,112.7551,112.7847,112.7354,112.7452,25578.0
2024-07-15 12:40:00,114.17,114.25,114.12,114.22,36024.0,112.7354,112.8144,112.686,112.7847,36024.0
2024-07-15 12:50:00,114.23,114.27,114.18,114.19,30131.0,112.7946,112.8341,112.7452,112.7551,30131.0
2024-07-15 13:00:00,114.2,114.24,114.13,114.24,37908.0,112.765,112.8045,112.6959,112.8045,37908.0
2024-07-15 13:10:00,114.24,114.25,114.13,114.21,33596.0,112.8045,112.8144,112.6959,112.7749,33596.0
2024-07-15 13:20:00,114.21,114.22,114.11,114.12,33321.0,112.7749,112.7847,112.6761,112.686,33321.0
2024-07-15 13:30:00,114.1,114.13,114.04,114.05,26502.0,112.6662,112.6959,112.607,112.6169,26502.0
2024-07-15 13:40:00,114.05,114.14,113.99,114.02,36536.0,112.6169,112.7057,112.5576,112.5872,36536.0
2024-07-15 13:50:00,114.03,114.1,113.93,113.93,307334.0,112.5971,112.6662,112.4984,112.4984,307334.0
2024-07-15 14:00:00,113.93,113.93,113.8,113.85,50890.0,112.4984,112.4984,112.37,112.4194,50890.0
2024-07-15 14:10:00,113.86,114.03,113.84,114.0,54016.0,112.4293,112.5971,112.4095,112.5675,54016.0
2024-07-15 14:20:00,113.99,114.11,113.97,114.08,35723.0,112.5576,112.6761,112.5379,112.6465,35723.0
2024-07-15 14:30:00,114.09,114.19,114.01,114.13,38055.0,112.6564,112.7551,112.5774,112.6959,38055.0
2024-07-15 14:40:00,114.13,114.23,114.11,114.21,28436.0,112.6959,112.7946,112.6761,112.7749,28436.0
2024-07-15 14:50:00,114.22,114.3,114.21,114.3,35366.0,112.7847,112.8637,112.7749,112.8637,35366.0
2024-07-15 15:00:00,114.3,114.31,114.15,114.21,53043.0,112.8637,112.8736,112.7156,112.7749,53043.0
2024-07-15 15:10:00,114.21,114.22,113.92,113.98,93924.0,112.7749,112.7847,112.4885,112.5478,93924.0
2024-07-15 15:20:00,113.99,114.05,113.78,113.79,81579.0,112.5576,112.6169,112.3503,112.3601,81579.0
2024-07-15 15:30:00,113.79,113.8,113.57,113.58,95562.0,112.3601,112.37,112.1429,112.1528,95562.0
2024-07-15 15:40:00,113.57,113.58,113.28,113.36,115590.0,112.1429,112.1528,111.8565,111.9355,115590.0
2024-07-15 15:50:00,113.35,113.82,113.34,113.82,651292.0,111.9257,112.3898,111.9158,112.3898,651292.0
2024-07-16 09:30:00,113.97,114.62,113.96,113.96,73995.0,112.5379,113.1797,112.528,112.528,73995.0
2024-07-16 09:40:00,113.97,114.25,113.92,114.16,25269.0,112.5379,112.8144,112.4885,112.7255,25269.0
2024-07-16 09:50:00,114.18,114.42,114.14,114.39,25994.0,112.7452,112.9822,112.7057,112.9526,25994.0
2024-07-16 10:00:00,114.4,114.94,114.36,114.83,28007.0,112.9625,113.4957,112.923,113.3871,28007.0
2024-07-16 10:10:00,114.83,114.86,114.53,114.55,34086.0,113.3871,113.4167,113.0908,113.1106,34086.0
2024-07-16 10:20:00,114.53,114.7,114.49,114.68,36085.0,113.0908,113.2587,113.0513,113.239,36085.0
2024-07-16 10:30:00,114.68,114.8,114.67,114.71,49999.0,113.239,113.3574,113.2291,113.2686,49999.0
2024-07-16 10:40:00,114.72,114.8,114.45,114.54,84161.0,113.2785,113.3574,113.0118,113.1007,84161.0
2024-07-16 10:50:00,114.53,114.53,114.34,114.38,40528.0,113.0908,113.0908,112.9032,112.9427,40528.0
2024-07-16 11:00:00,114.39,114.49,114.29,114.45,35110.0,112.9526,113.0513,112.8539,113.0118,35110.0
2024-07-16 11:10:00,114.46,114.72,114.3,114.72,114910.0,113.0217,113.2785,112.8637,113.2785,114910.0
2024-07-16 11:20:00,114.7,114.8,114.63,114.64,26049.0,113.2587,113.3574,113.1896,113.1995,26049.0
2024-07-16 11:30:00,114.63,114.81,114.59,114.71,31914.0,113.1896,113.3673,113.1501,113.2686,31914.0
2024-07-16 11:40:00,114.71,114.73,114.53,114.55,28908.0,113.2686,113.2883,113.0908,113.1106,28908.0
2024-07-16 11:50:00,114.53,114.66,114.5,114.61,39555.0,113.0908,113.2192,113.0612,113.1698,39555.0
2024-07-16 12:00:00,114.62,114.75,114.53,114.72,21391.0,113.1797,113.3081,113.0908,113.2785,21391.0
2024-07-16 12:10:00,114.73,114.87,114.68,114.85,27254.0,113.2883,113.4266,113.239,113.4068,27254.0
2024-07-16 12:20:00,114.87,114.93,114.83,114.92,44575.0,113.4266,113.4858,113.3871,113.4759,44575.0
2024-07-16 12:30:00,114.91,115.09,114.91,115.01,42088.0,113.4661,113.6438,113.4661,113.5648,42088.0
2024-07-16 12:40:00,115.03,115.03,114.9,114.9,35798.0,113.5846,113.5846,113.4562,113.4562,35798.0
2024-07-16 12:50:00,114.91,114.99,114.88,114.97,28346.0,113.4661,113.5451,113.4364,113.5253,28346.0
2024-07-16 13:00:00,114.98,115.01,114.89,114.91,33163.0,113.5352,113.5648,113.4463,113.4661,33163.0
2024-07-16 13:10:00,114.92,114.95,114.81,114.86,34805.0,113.4759,113.5056,113.3673,113.4167,34805.0
2024-07-16 13:20:00,114.85,114.92,114.85,114.9,47919.0,113.4068,113.4759,113.4068,113.4562,47919.0
2024-07-16 13:30:00,114.91,115.07,114.89,115.02,45647.0,113.4661,113.6241,113.4463,113.5747,45647.0
2024-07-16 13:40:00,115.02,115.02,114.89,114.96,35539.0,113.5747,113.5747,113.4463,113.5154,35539.0
2024-07-16 13:50:00,114.91,115.01,114.87,114.99,78921.0,113.4661,113.5648,113.4266,113.5451,78921.0
2024-07-16 14:00:00,114.98,115.19,114.95,115.17,54228.0,113.5352,113.7425,113.5056,113.7228,54228.0
2024-07-16 14:10:00,115.17,115.24,115.01,115.02,48415.0,113.7228,113.7919,113.5648,113.5747,48415.0
2024-07-16 14:20:00,115.04,115.09,114.96,114.97,41874.0,113.5944,113.6438,113.5154,113.5253,41874.0
2024-07-16 14:30:00,114.97,115.01,114.93,114.98,37250.0,113.5253,113.5648,113.4858,113.5352,37250.0
2024-07-16 14:40:00,114.99,115.04,114.95,114.98,65189.0,113.5451,113.5944,113.5056,113.5352,65189.0
2024-07-16 14:50:00,114.98,115.02,114.92,114.96,47041.0,113.5352,113.5747,113.4759,113.5154,47041.0
2024-07-16 15:00:00,114.95,114.96,114.88,114.93,42495.0,113.5056,113.5154,113.4364,113.4858,42495.0
2024-07-16 15:10:00,114.93,115.03,114.91,114.98,74336.0,113.4858,113.5846,113.4661,113.5352,74336.0
2024-07-16 15:20:00,114.98,115.05,114.93,115.0,50317.0,113.5352,113.6043,113.4858,113.5549,50317.0
2024-07-16 15:30:00,114.99,115.11,114.98,115.02,65814.0,113.5451,113.6636,113.5352,113.5747,65814.0
2024-07-16 15:40:00,115.02,115.05,114.89,114.98,95519.0,113.5747,113.6043,113.4463,113.5352,95519.0
2024-07-16 15:50:00,114.98,115.11,114.94,115.02,372370.0,113.5352,113.6636,113.4957,113.5747,372370.0
2024-07-17 09:30:00,114.85,115.01,114.37,114.55,114229.0,113.4068,113.5648,112.9329,113.1106,114229.0
2024-07-17 09:40:00,114.61,114.73,114.54,114.59,23042.0,113.1698,113.2883,113.1007,113.1501,23042.0
2024-07-17 09:50:00,114.63,114.83,114.58,114.71,48536.0,113.1896,113.3871,113.1402,113.2686,48536.0
2024-07-17 10:00:00,114.71,114.88,114.56,114.84,39905.0,113.2686,113.4364,113.1205,113.3969,39905.0
2024-07-17 10:10:00,114.84,115.1,114.84,115.05,220913.0,113.3969,113.6537,113.3969,113.6043,220913.0
2024-07-17 10:20:00,115.05,115.15,114.79,114.82,61928.0,113.6043,113.7031,113.3476,113.3772,61928.0
2024-07-17 10:30:00,114.84,114.88,114.67,114.69,52063.0,113.3969,113.4364,113.2291,113.2488,52063.0
2024-07-17 10:40:00,114.7,114.76,114.54,114.61,65227.0,113.2587,113.318,113.1007,113.1698,65227.0
2024-07-17 10:50:00,114.6,114.62,114.42,114.43,78156.0,113.16,113.1797,112.9822,112.9921,78156.0
2024-07-17 11:00:00,114.41,114.48,114.28,114.48,66541.0,112.9723,113.0415,112.844,113.0415,66541.0
2024-07-17 11:10:00,114.48,114.5,114.33,114.38,42245.0,113.0415,113.0612,112.8934,112.9427,42245.0
2024-07-17 11:20:00,114.38,114.45,114.33,114.37,43791.0,112.9427,113.0118,112.8934,112.9329,43791.0
2024-07-17 11:30:00,114.37,114.4,114.31,114.34,44224.0,112.9329,112.9625,112.8736,112.9032,44224.0
2024-07-17 11:40:00,114.35,114.5,114.32,114.5,45859.0,112.9131,113.0612,112.8835,113.0612,45859.0
2024-07-17 11:50:00,114.51,114.54,114.46,114.49,34319.0,113.0711,113.1007,113.0217,113.0513,34319.0
2024-07-17 12:00:00,114.47,114.61,114.47,114.58,37953.0,113.0316,113.1698,113.0316,113.1402,37953.0
2024-07-17 12:10:00,114.57,114.57,114.41,114.48,47108.0,113.1303,113.1303,112.9723,113.0415,47108.0
2024-07-17 12:20:00,114.47,114.6,114.44,114.54,35521.0,113.0316,113.16,113.002,113.1007,35521.0
2024-07-17 12:30:00,114.54,114.58,114.46,114.54,31004.0,113.1007,113.1402,113.0217,113.1007,31004.0
2024-07-17 12:40:00,114.55,114.57,114.43,114.55,44940.0,113.1106,113.1303,112.9921,113.1106,44940.0
2024-07-17 12:50:00,114.56,114.58,114.41,114.46,38515.0,113.1205,113.1402,112.9723,113.0217,38515.0
2024-07-17 13:00:00,114.47,114.48,114.35,114.35,25358.0,113.0316,113.0415,112.9131,112.9131,25358.0
2024-07-17 13:10:00,114.36,114.37,114.31,114.35,31915.0,112.923,112.9329,112.8736,112.9131,31915.0
2024-07-17 13:20:00,114.34,114.44,114.34,114.42,42948.0,112.9032,113.002,112.9032,112.9822,42948.0
2024-07-17 13:30:00,114.42,114.5,114.22,114.26,51393.0,112.9822,113.0612,112.7847,112.8242,51393.0
2024-07-17 13:40:00,114.27,114.28,114.15,114.16,49506.0,112.8341,112.844,112.7156,112.7255,49506.0
2024-07-17 13:50:00,114.16,114.26,114.1,114.25,52436.0,112.7255,112.8242,112.6662,112.8144,52436.0
2024-07-17 14:00:00,114.25,114.31,114.18,114.2,60415.0,112.8144,112.8736,112.7452,112.765,60415.0
2024-07-17 14:10:00,114.19,114.25,114.16,114.2,72516.0,112.7551,112.8144,112.7255,112.765,72516.0
2024-07-17 14:20:00,114.21,114.23,114.08,114.13,39912.0,112.7749,112.7946,112.6465,112.6959,39912.0
2024-07-17 14:30:00,114.14,114.26,114.14,114.16,37971.0,112.7057,112.8242,112.7057,112.7255,37971.0
2024-07-17 14:40:00,114.18,114.3,114.17,114.22,54100.0,112.7452,112.8637,112.7354,112.7847,54100.0
2024-07-17 14:50:00,114.22,114.27,114.18,114.18,39492.0,112.7847,112.8341,112.7452,112.7452,39492.0
2024-07-17 15:00:00,114.19,114.19,114.02,114.03,71718.0,112.7551,112.7551,112.5872,112.5971,71718.0
2024-07-17 15:10:00,114.04,114.08,113.88,113.92,76126.0,112.607,112.6465,112.449,112.4885,76126.0
2024-07-17 15:20:00,113.92,114.08,113.91,114.05,65948.0,112.4885,112.6465,112.4786,112.6169,65948.0
2024-07-17 15:30:00,114.05,114.18,114.0,114.07,111848.0,112.6169,112.7452,112.5675,112.6366,111848.0
2024-07-17 15:40:00,114.09,114.1,113.98,114.06,100482.0,112.6564,112.6662,112.5478,112.6267,100482.0
2024-07-17 15:50:00,114.06,114.29,113.95,113.99,321326.0,112.6267,112.8539,112.5181,112.5576,321326.0
2024-07-18 09:30:00,113.82,114.29,113.05,113.49,119869.0,112.3898,112.8539,111.6294,112.0639,119869.0
2024-07-18 09:40:00,113.56,113.67,113.17,113.18,43966.0,112.133,112.2416,111.7479,111.7578,43966.0
2024-07-18 09:50:00,113.18,113.48,113.16,113.48,50861.0,111.7578,112.054,111.7381,112.054,50861.0
2024-07-18 10:00:00,113.48,113.91,113.46,113.67,76597.0,112.054,112.4786,112.0343,112.2416,76597.0
2024-07-18 10:10:00,113.67,113.67,113.25,113.26,59270.0,112.2416,112.2416,111.8269,111.8368,59270.0
2024-07-18 10:20:00,113.25,113.29,113.0,113.14,49183.0,111.8269,111.8664,111.5801,111.7183,49183.0
2024-07-18 10:30:00,113.13,113.19,112.8,112.83,52122.0,111.7084,111.7677,111.3826,111.4122,52122.0
2024-07-18 10:40:00,112.84,113.07,112.69,112.85,80753.0,111.4221,111.6492,111.274,111.432,80753.0
2024-07-18 10:50:00,112.89,112.96,112.75,112.8,30881.0,111.4714,111.5406,111.3332,111.3826,30881.0
2024-07-18 11:00:00,112.8,112.94,112.74,112.84,52506.0,111.3826,111.5208,111.3233,111.4221,52506.0
2024-07-18 11:10:00,112.84,113.02,112.72,113.02,77302.0,111.4221,111.5998,111.3036,111.5998,77302.0
2024-07-18 11:20:00,113.0,113.09,112.92,112.94,63319.0,111.5801,111.6689,111.5011,111.5208,63319.0
2024-07-18 11:30:00,112.94,113.1,112.36,112.36,78645.0,111.5208,111.6788,110.9481,110.9481,78645.0
2024-07-18 11:40:00,112.38,112.75,112.32,112.36,77608.0,110.9679,111.3332,110.9086,110.9481,77608.0
2024-07-18 11:50:00,112.33,112.38,112.0,112.31,102837.0,110.9185,110.9679,110.5926,110.8987,102837.0
2024-07-18 12:00:00,112.31,112.44,112.21,112.34,55909.0,110.8987,111.0271,110.8,110.9284,55909.0
2024-07-18 12:10:00,112.34,112.34,112.06,112.14,61048.0,110.9284,110.9284,110.6519,110.7309,61048.0
2024-07-18 12:20:00,112.15,112.26,112.07,112.2,82775.0,110.7407,110.8494,110.6618,110.7901,82775.0
2024-07-18 12:30:00,112.22,112.25,112.13,112.14,44035.0,110.8099,110.8395,110.721,110.7309,44035.0
2024-07-18 12:40:00,112.14,112.17,112.05,112.14,41596.0,110.7309,110.7605,110.642,110.7309,41596.0
2024-07-18 12:50:00,112.13,112.29,112.13,112.27,50745.0,110.721,110.879,110.721,110.8592,50745.0
2024-07-18 13:00:00,112.26,112.41,112.26,112.27,33997.0,110.8494,110.9975,110.8494,110.8592,33997.0
2024-07-18 13:10:00,112.26,112.37,112.09,112.37,60246.0,110.8494,110.958,110.6815,110.958,60246.0
2024-07-18 13:20:00,112.38,112.46,112.31,112.45,33126.0,110.9679,111.0469,110.8987,111.037,33126.0
2024-07-18 13:30:00,112.45,112.65,112.43,112.61,28623.0,111.037,111.2345,111.0172,111.195,28623.0
2024-07-18 13:40:00,112.61,112.84,112.58,112.78,28440.0,111.195,111.4221,111.1653,111.3628,28440.0
2024-07-18 13:50:00,112.78,112.81,112.63,112.79,67880.0,111.3628,111.3925,111.2147,111.3727,67880.0
2024-07-18 14:00:00,112.81,112.94,112.78,112.93,35418.0,111.3925,111.5208,111.3628,111.5109,35418.0
2024-07-18 14:10:00,112.94,112.94,112.82,112.84,42457.0,111.5208,111.5208,111.4023,111.4221,42457.0
2024-07-18 14:20:00,112.85,112.87,112.75,112.83,55834.0,111.432,111.4517,111.3332,111.4122,55834.0
2024-07-18 14:30:00,112.84,112.87,112.75,112.76,37377.0,111.4221,111.4517,111.3332,111.3431,37377.0
2024-07-18 14:40:00,112.76,112.95,112.75,112.91,42467.0,111.3431,111.5307,111.3332,111.4912,42467.0
2024-07-18 14:50:00,112.91,112.99,112.83,112.84,67543.0,111.4912,111.5702,111.4122,111.4221,67543.0
2024-07-18 15:00:00,112.84,112.96,112.84,112.89,71619.0,111.4221,111.5406,111.4221,111.4714,71619.0
2024-07-18 15:10:00,112.89,112.96,112.79,112.96,65487.0,111.4714,111.5406,111.3727,111.5406,65487.0
2024-07-18 15:20:00,112.96,113.06,112.87,112.89,71084.0,111.5406,111.6393,111.4517,111.4714,71084.0
2024-07-18 15:30:00,112.88,113.0,112.84,112.99,79751.0,111.4616,111.5801,111.4221,111.5702,79751.0
2024-07-18 15:40:00,113.0,113.25,112.96,113.12,118673.0,111.5801,111.8269,111.5406,111.6986,118673.0
2024-07-18 15:50:00,113.1,113.12,112.88,113.02,597013.0,111.6788,111.6986,111.4616,111.5998,597013.0
2024-07-19 09:30:00,113.46,113.48,112.88,113.3,318994.0,112.0343,112.054,111.4616,111.8763,318994.0
2024-07-19 09:40:00,113.3,113.42,112.99,113.07,52443.0,111.8763,111.9948,111.5702,111.6492,52443.0
2024-07-19 09:50:00,113.12,113.22,112.96,113.21,36138.0,111.6986,111.7973,111.5406,111.7874,36138.0
2024-07-19 10:00:00,113.21,113.42,113.17,113.34,50699.0,111.7874,111.9948,111.7479,111.9158,50699.0
2024-07-19 10:10:00,113.32,113.52,113.31,113.46,37347.0,111.896,112.0935,111.8862,112.0343,37347.0
2024-07-19 10:20:00,113.46,113.46,113.12,113.18,36348.0,112.0343,112.0343,111.6986,111.7578,36348.0
2024-07-19 10:30:00,113.16,113.26,113.05,113.07,24396.0,111.7381,111.8368,111.6294,111.6492,24396.0
2024-07-19 10:40:00,113.05,113.05,112.95,113.0,32727.0,111.6294,111.6294,111.5307,111.5801,32727.0
2024-07-19 10:50:00,112.99,113.11,112.91,112.98,26163.0,111.5702,111.6887,111.4912,111.5603,26163.0
2024-07-19 11:00:00,112.99,113.15,112.87,112.89,44149.0,111.5702,111.7282,111.4517,111.4714,44149.0
2024-07-19 11:10:00,112.89,112.89,112.73,112.8,44741.0,111.4714,111.4714,111.3135,111.3826,44741.0
2024-07-19 11:20:00,112.81,112.91,112.71,112.72,43104.0,111.3925,111.4912,111.2937,111.3036,43104.0
2024-07-19 11:30:00,112.71,112.72,112.52,112.6,32400.0,111.2937,111.3036,111.1061,111.1851,32400.0
2024-07-19 11:40:00,112.6,112.67,112.43,112.58,38494.0,111.1851,111.2542,111.0172,111.1653,38494.0
2024-07-19 11:50:00,112.59,112.65,112.51,112.61,26625.0,111.1752,111.2345,111.0962,111.195,26625.0
2024-07-19 12:00:00,112.62,112.7,112.59,112.64,38136.0,111.2048,111.2838,111.1752,111.2246,38136.0
2024-07-19 12:10:00,112.63,112.65,112.5,112.5,38693.0,111.2147,111.2345,111.0863,111.0863,38693.0
2024-07-19 12:20:00,112.51,112.51,112.27,112.35,40496.0,111.0962,111.0962,110.8592,110.9382,40496.0
2024-07-19 12:30:00,112.35,112.4,112.22,112.27,39061.0,110.9382,110.9876,110.8099,110.8592,39061.0
2024-07-19 12:40:00,112.27,112.34,112.21,112.23,44821.0,110.8592,110.9284,110.8,110.8197,44821.0
2024-07-19 12:50:00,112.24,112.28,112.16,112.16,31823.0,110.8296,110.8691,110.7506,110.7506,31823.0
2024-07-19 13:00:00,112.16,112.17,111.96,111.99,39369.0,110.7506,110.7605,110.5531,110.5828,39369.0
2024-07-19 13:10:00,112.0,112.11,111.98,112.11,31252.0,110.5926,110.7013,110.5729,110.7013,31252.0
2024-07-19 13:20:00,112.12,112.21,112.07,112.08,39776.0,110.7111,110.8,110.6618,110.6716,39776.0
2024-07-19 13:30:00,112.07,112.07,111.99,112.05,32242.0,110.6618,110.6618,110.5828,110.642,32242.0
2024-07-19 13:40:00,112.05,112.11,111.98,112.1,38677.0,110.642,110.7013,110.5729,110.6914,38677.0
2024-07-19 13:50:00,112.1,112.16,111.97,112.14,48333.0,110.6914,110.7506,110.563,110.7309,48333.0
2024-07-19 14:00:00,112.15,112.21,112.11,112.13,64254.0,110.7407,110.8,110.7013,110.721,64254.0
2024-07-19 14:10:00,112.11,112.3,112.09,112.29,80349.0,110.7013,110.8889,110.6815,110.879,80349.0
2024-07-19 14:20:00,112.29,112.3,112.09,112.13,47164.0,110.879,110.8889,110.6815,110.721,47164.0
2024-07-19 14:30:00,112.13,112.17,111.96,112.09,45797.0,110.721,110.7605,110.5531,110.6815,45797.0
2024-07-19 14:40:00,112.09,112.15,112.01,112.11,30920.0,110.6815,110.7407,110.6025,110.7013,30920.0
2024-07-19 14:50:00,112.12,112.3,112.11,112.28,43505.0,110.7111,110.8889,110.7013,110.8691,43505.0
2024-07-19 15:00:00,112.29,112.44,112.18,112.23,68505.0,110.879,111.0271,110.7704,110.8197,68505.0
2024-07-19 15:10:00,112.23,112.27,112.12,112.17,80612.0,110.8197,110.8592,110.7111,110.7605,80612.0
2024-07-19 15:20:00,112.16,112.23,112.15,112.21,68720.0,110.7506,110.8197,110.7407,110.8,68720.0
2024-07-19 15:30:00,112.21,112.29,112.16,112.17,84614.0,110.8,110.879,110.7506,110.7605,84614.0
2024-07-19 15:40:00,112.18,112.19,112.01,112.02,96144.0,110.7704,110.7802,110.6025,110.6124,96144.0
2024-07-19 15:50:00,112.01,112.11,111.59,111.74,630994.0,110.6025,110.7013,110.1878,110.3359,630994.0
2024-07-22 09:30:00,112.3,113.16,112.09,113.06,100468.0,110.8889,111.7381,110.6815,111.6393,100468.0
2024-07-22 09:40:00,113.02,113.16,112.92,113.03,36382.0,111.5998,111.7381,111.5011,111.6097,36382.0
2024-07-22 09:50:00,112.99,113.04,112.79,112.86,38094.0,111.5702,111.6196,111.3727,111.4418,38094.0
2024-07-22 10:00:00,112.87,113.01,112.71,112.96,104099.0,111.4517,111.5899,111.2937,111.5406,104099.0
2024-07-22 10:10:00,112.97,113.03,112.9,113.02,42144.0,111.5504,111.6097,111.4813,111.5998,42144.0
2024-07-22 10:20:00,113.02,113.11,112.93,113.04,29921.0,111.5998,111.6887,111.5109,111.6196,29921.0
2024-07-22 10:30:00,113.03,113.25,113.01,113.2,38701.0,111.6097,111.8269,111.5899,111.7776,38701.0
2024-07-22 10:40:00,113.2,113.29,113.13,113.28,33047.0,111.7776,111.8664,111.7084,111.8565,33047.0
2024-07-22 10:50:00,113.26,113.36,113.18,113.36,41315.0,111.8368,111.9355,111.7578,111.9355,41315.0
2024-07-22 11:00:00,113.37,113.59,113.35,113.38,45803.0,111.9454,112.1627,111.9257,111.9553,45803.0
2024-07-22 11:10:00,113.38,113.44,113.32,113.35,26342.0,111.9553,112.0145,111.896,111.9257,26342.0
2024-07-22 11:20:00,113.35,113.4,113.21,113.25,30313.0,111.9257,111.975,111.7874,111.8269,30313.0
2024-07-22 11:30:00,113.25,113.37,113.13,113.16,49670.0,111.8269,111.9454,111.7084,111.7381,49670.0
2024-07-22 11:40:00,113.15,113.18,113.07,113.08,34975.0,111.7282,111.7578,111.6492,111.6591,34975.0
2024-07-22 11:50:00,113.08,113.12,112.99,113.02,37636.0,111.6591,111.6986,111.5702,111.5998,37636.0
2024-07-22 12:00:00,113.05,113.16,112.98,113.11,28465.0,111.6294,111.7381,111.5603,111.6887,28465.0
2024-07-22 12:10:00,113.11,113.25,113.09,113.21,36067.0,111.6887,111.8269,111.6689,111.7874,36067.0
2024-07-22 12:20:00,113.21,113.31,113.09,113.11,45020.0,111.7874,111.8862,111.6689,111.6887,45020.0
2024-07-22 12:30:00,113.11,113.18,113.01,113.12,66096.0,111.6887,111.7578,111.5899,111.6986,66096.0
2024-07-22 12:40:00,113.1,113.17,113.05,113.08,42766.0,111.6788,111.7479,111.6294,111.6591,42766.0
2024-07-22 12:50:00,113.07,113.33,113.07,113.31,68399.0,111.6492,111.9059,111.6492,111.8862,68399.0
2024-07-22 13:00:00,113.35,113.44,113.33,113.43,19362.0,111.9257,112.0145,111.9059,112.0047,19362.0
2024-07-22 13:10:00,113.45,113.54,113.37,113.53,49019.0,112.0244,112.1133,111.9454,112.1034,49019.0
2024-07-22 13:20:00,113.54,113.57,113.45,113.48,17821.0,112.1133,112.1429,112.0244,112.054,17821.0
2024-07-22 13:30:00,113.51,113.58,113.49,113.55,27903.0,112.0837,112.1528,112.0639,112.1232,27903.0
2024-07-22 13:40:00,113.55,113.56,113.41,113.53,28784.0,112.1232,112.133,111.9849,112.1034,28784.0
2024-07-22 13:50:00,113.54,113.55,113.37,113.5,26059.0,112.1133,112.1232,111.9454,112.0738,26059.0
2024-07-22 14:00:00,113.5,113.56,113.42,113.46,24598.0,112.0738,112.133,111.9948,112.0343,24598.0
2024-07-22 14:10:00,113.46,113.46,113.34,113.4,22871.0,112.0343,112.0343,111.9158,111.975,22871.0
2024-07-22 14:20:00,113.39,113.48,113.38,113.4,22971.0,111.9652,112.054,111.9553,111.975,22971.0
2024-07-22 14:30:00,113.38,113.46,113.38,113.43,55010.0,111.9553,112.0343,111.9553,112.0047,55010.0
2024-07-22 14:40:00,113.44,113.52,113.38,113.38,36367.0,112.0145,112.0935,111.9553,111.9553,36367.0
2024-07-22 14:50:00,113.38,113.44,113.23,113.26,48062.0,111.9553,112.0145,111.8072,111.8368,48062.0
2024-07-22 15:00:00,113.25,113.26,113.15,113.2,61365.0,111.8269,111.8368,111.7282,111.7776,61365.0
2024-07-22 15:10:00,113.19,113.26,113.12,113.14,55334.0,111.7677,111.8368,111.6986,111.7183,55334.0
2024-07-22 15:20:00,113.14,113.28,113.13,113.16,82368.0,111.7183,111.8565,111.7084,111.7381,82368.0
2024-07-22 15:30:00,113.16,113.19,113.05,113.08,75461.0,111.7381,111.7677,111.6294,111.6591,75461.0
2024-07-22 15:40:00,113.08,113.11,112.93,112.97,103187.0,111.6591,111.6887,111.5109,111.5504,103187.0
2024-07-22 15:50:00,112.96,113.33,112.93,113.27,278654.0,111.5406,111.9059,111.5109,111.8467,278654.0
2024-07-23 09:30:00,113.31,113.72,113.31,113.58,87547.0,111.8862,112.291,111.8862,112.1528,87547.0
2024-07-23 09:40:00,113.55,113.58,113.34,113.43,28271.0,112.1232,112.1528,111.9158,112.0047,28271.0
2024-07-23 09:50:00,113.45,113.72,113.37,113.69,27846.0,112.0244,112.291,111.9454,112.2614,27846.0
2024-07-23 10:00:00,113.69,113.99,113.69,113.92,54402.0,112.2614,112.5576,112.2614,112.4885,54402.0
2024-07-23 10:10:00,113.89,113.89,113.74,113.82,24337.0,112.4589,112.4589,112.3108,112.3898,24337.0
2024-07-23 10:20:00,113.82,113.9,113.75,113.83,15048.0,112.3898,112.4688,112.3206,112.3996,15048.0
2024-07-23 10:30:00,113.82,113.89,113.74,113.78,34809.0,112.3898,112.4589,112.3108,112.3503,34809.0
2024-07-23 10:40:00,113.79,113.87,113.67,113.7,22682.0,112.3601,112.4391,112.2416,112.2713,22682.0
2024-07-23 10:50:00,113.72,113.77,113.62,113.67,40867.0,112.291,112.3404,112.1923,112.2416,40867.0
2024-07-23 11:00:00,113.68,113.72,113.54,113.67,37016.0,112.2515,112.291,112.1133,112.2416,37016.0
2024-07-23 11:10:00,113.66,113.71,113.58,113.63,37052.0,112.2318,112.2811,112.1528,112.2022,37052.0
2024-07-23 11:20:00,113.64,113.65,113.53,113.54,38022.0,112.212,112.2219,112.1034,112.1133,38022.0
2024-07-23 11:30:00,113.55,113.57,113.4,113.49,20067.0,112.1232,112.1429,111.975,112.0639,20067.0
2024-07-23 11:40:00,113.49,113.58,113.44,113.52,34053.0,112.0639,112.1528,112.0145,112.0935,34053.0
2024-07-23 11:50:00,113.52,113.59,113.5,113.54,24154.0,112.0935,112.1627,112.0738,112.1133,24154.0
2024-07-23 12:00:00,113.54,113.56,113.5,113.53,18130.0,112.1133,112.133,112.0738,112.1034,18130.0
2024-07-23 12:10:00,113.52,113.52,113.42,113.46,22101.0,112.0935,112.0935,111.9948,112.0343,22101.0
2024-07-23 12:20:00,113.46,113.7,113.44,113.63,173412.0,112.0343,112.2713,112.0145,112.2022,173412.0
2024-07-23 12:30:00,113.64,113.65,113.34,113.36,45985.0,112.212,112.2219,111.9158,111.9355,45985.0
2024-07-23 12:40:00,113.36,113.43,113.22,113.23,29008.0,111.9355,112.0047,111.7973,111.8072,29008.0
2024-07-23 12:50:00,113.22,113.22,113.1,113.13,35788.0,111.7973,111.7973,111.6788,111.7084,35788.0
2024-07-23 13:00:00,113.13,113.25,113.12,113.2,46131.0,111.7084,111.8269,111.6986,111.7776,46131.0
2024-07-23 13:10:00,113.19,113.29,113.18,113.25,22110.0,111.7677,111.8664,111.7578,111.8269,22110.0
2024-07-23 13:20:00,113.25,113.47,113.25,113.45,23440.0,111.8269,112.0442,111.8269,112.0244,23440.0
2024-07-23 13:30:00,113.44,113.52,113.38,113.5,28777.0,112.0145,112.0935,111.9553,112.0738,28777.0
2024-07-23 13:40:00,113.5,113.58,113.48,113.56,19536.0,112.0738,112.1528,112.054,112.133,19536.0
2024-07-23 13:50:00,113.57,113.7,113.56,113.7,28294.0,112.1429,112.2713,112.133,112.2713,28294.0
2024-07-23 14:00:00,113.7,113.88,113.69,113.84,35745.0,112.2713,112.449,112.2614,112.4095,35745.0
2024-07-23 14:10:00,113.85,113.86,113.73,113.82,49324.0,112.4194,112.4293,112.3009,112.3898,49324.0
2024-07-23 14:20:00,113.82,113.89,113.78,113.84,42293.0,112.3898,112.4589,112.3503,112.4095,42293.0
2024-07-23 14:30:00,113.84,113.89,113.77,113.83,39501.0,112.4095,112.4589,112.3404,112.3996,39501.0
2024-07-23 14:40:00,113.83,113.84,113.77,113.81,30887.0,112.3996,112.4095,112.3404,112.3799,30887.0
2024-07-23 14:50:00,113.81,113.82,113.74,113.76,29218.0,112.3799,112.3898,112.3108,112.3305,29218.0
2024-07-23 15:00:00,113.75,113.78,113.66,113.73,42594.0,112.3206,112.3503,112.2318,112.3009,42594.0
2024-07-23 15:10:00,113.73,113.75,113.66,113.73,27786.0,112.3009,112.3206,112.2318,112.3009,27786.0
2024-07-23 15:20:00,113.73,113.81,113.72,113.77,28324.0,112.3009,112.3799,112.291,112.3404,28324.0
2024-07-23 15:30:00,113.77,113.77,113.68,113.7,31344.0,112.3404,112.3404,112.2515,112.2713,31344.0
2024-07-23 15:40:00,113.71,113.74,113.45,113.59,65863.0,112.2811,112.3108,112.0244,112.1627,65863.0
2024-07-23 15:50:00,113.59,113.7,113.3,113.42,178802.0,112.1627,112.2713,111.8763,111.9948,178802.0
2024-07-24 09:30:00,113.06,113.14,112.35,112.45,118049.0,111.6393,111.7183,110.9382,111.037,118049.0
2024-07-24 09:40:00,112.47,112.54,112.05,112.14,52811.0,111.0567,111.1258,110.642,110.7309,52811.0
2024-07-24 09:50:00,112.15,112.16,111.76,112.08,57584.0,110.7407,110.7506,110.3556,110.6716,57584.0
2024-07-24 10:00:00,112.1,112.2,111.96,112.0,35735.0,110.6914,110.7901,110.5531,110.5926,35735.0
2024-07-24 10:10:00,111.99,111.99,111.67,111.8,43883.0,110.5828,110.5828,110.2668,110.3951,43883.0
2024-07-24 10:20:00,111.79,111.92,111.73,111.92,55211.0,110.3853,110.5136,110.326,110.5136,55211.0
2024-07-24 10:30:00,111.93,111.95,111.82,111.91,39166.0,110.5235,110.5433,110.4149,110.5038,39166.0
2024-07-24 10:40:00,111.91,111.99,111.91,111.94,41983.0,110.5038,110.5828,110.5038,110.5334,41983.0
2024-07-24 10:50:00,111.93,112.02,111.86,112.02,59465.0,110.5235,110.6124,110.4544,110.6124,59465.0
2024-07-24 11:00:00,112.02,112.02,111.72,111.81,52213.0,110.6124,110.6124,110.3162,110.405,52213.0
2024-07-24 11:10:00,111.8,111.83,111.71,111.75,133878.0,110.3951,110.4248,110.3063,110.3458,133878.0
2024-07-24 11:20:00,111.75,111.77,111.48,111.54,62936.0,110.3458,110.3655,110.0792,110.1384,62936.0
2024-07-24 11:30:00,111.51,111.64,111.42,111.62,50459.0,110.1088,110.2372,110.0199,110.2174,50459.0
2024-07-24 11:40:00,111.62,111.82,111.62,111.8,38809.0,110.2174,110.4149,110.2174,110.3951,38809.0
2024-07-24 11:50:00,111.8,112.03,111.78,112.03,62078.0,110.3951,110.6223,110.3754,110.6223,62078.0
2024-07-24 12:00:00,112.02,112.08,111.93,112.0,33544.0,110.6124,110.6716,110.5235,110.5926,33544.0
2024-07-24 12:10:00,111.99,112.02,111.93,111.93,24818.0,110.5828,110.6124,110.5235,110.5235,24818.0
2024-07-24 12:20:00,111.94,111.95,111.76,111.82,45390.0,110.5334,110.5433,110.3556,110.4149,45390.0
2024-07-24 12:30:00,111.81,111.83,111.73,111.75,43818.0,110.405,110.4248,110.326,110.3458,43818.0
2024-07-24 12:40:00,111.76,111.79,111.72,111.76,58602.0,110.3556,110.3853,110.3162,110.3556,58602.0
2024-07-24 12:50:00,111.76,111.92,111.75,111.87,49700.0,110.3556,110.5136,110.3458,110.4643,49700.0
2024-07-24 13:00:00,111.88,111.99,111.85,111.91,47379.0,110.4741,110.5828,110.4445,110.5038,47379.0
2024-07-24 13:10:00,111.92,112.06,111.91,112.06,32550.0,110.5136,110.6519,110.5038,110.6519,32550.0
2024-07-24 13:20:00,112.06,112.07,111.96,111.96,33626.0,110.6519,110.6618,110.5531,110.5531,33626.0
2024-07-24 13:30:00,111.95,111.99,111.91,111.96,39941.0,110.5433,110.5828,110.5038,110.5531,39941.0
2024-07-24 13:40:00,111.96,111.97,111.86,111.87,40523.0,110.5531,110.563,110.4544,110.4643,40523.0
2024-07-24 13:50:00,111.88,111.92,111.81,111.92,49078.0,110.4741,110.5136,110.405,110.5136,49078.0
2024-07-24 14:00:00,111.92,111.97,111.87,111.94,33111.0,110.5136,110.563,110.4643,110.5334,33111.0
2024-07-24 14:10:00,111.93,111.94,111.82,111.89,43440.0,110.5235,110.5334,110.4149,110.484,43440.0
2024-07-24 14:20:00,111.89,111.9,111.76,111.76,59188.0,110.484,110.4939,110.3556,110.3556,59188.0
2024-07-24 14:30:00,111.76,111.81,111.68,111.69,70375.0,110.3556,110.405,110.2767,110.2865,70375.0
2024-07-24 14:40:00,111.69,111.71,111.52,111.53,43572.0,110.2865,110.3063,110.1187,110.1285,43572.0
2024-07-24 14:50:00,111.54,111.59,111.43,111.58,62178.0,110.1384,110.1878,110.0298,110.1779,62178.0
2024-07-24 15:00:00,111.57,111.61,111.5,111.55,84279.0,110.168,110.2075,110.0989,110.1483,84279.0
2024-07-24 15:10:00,111.55,111.56,111.39,111.43,90234.0,110.1483,110.1582,109.9903,110.0298,90234.0
2024-07-24 15:20:00,111.43,111.59,111.43,111.52,74488.0,110.0298,110.1878,110.0298,110.1187,74488.0
2024-07-24 15:30:00,111.53,111.57,111.45,111.47,63897.0,110.1285,110.168,110.0495,110.0693,63897.0
2024-07-24 15:40:00,111.47,111.49,111.3,111.33,102793.0,110.0693,110.089,109.9014,109.9311,102793.0
2024-07-24 15:50:00,111.33,111.4,111.15,111.29,341792.0,109.9311,110.0002,109.7533,109.8916,341792.0
2024-07-25 09:30:00,111.63,112.12,111.5,112.06,92397.0,110.2273,110.7111,110.0989,110.6519,92397.0
2024-07-25 09:40:00,112.05,112.06,111.62,111.83,58377.0,110.642,110.6519,110.2174,110.4248,58377.0
2024-07-25 09:50:00,111.84,112.23,111.77,112.1,61037.0,110.4346,110.8197,110.3655,110.6914,61037.0
2024-07-25 10:00:00,112.1,112.2,112.0,112.12,59754.0,110.6914,110.7901,110.5926,110.7111,59754.0
2024-07-25 10:10:00,112.1,112.12,111.83,111.97,46868.0,110.6914,110.7111,110.4248,110.563,46868.0
2024-07-25 10:20:00,111.95,111.98,111.69,111.8,32882.0,110.5433,110.5729,110.2865,110.3951,32882.0
2024-07-25 10:30:00,111.82,111.83,111.42,111.47,31592.0,110.4149,110.4248,110.0199,110.0693,31592.0
2024-07-25 10:40:00,111.45,111.45,111.19,111.34,36984.0,110.0495,110.0495,109.7928,109.9409,36984.0
2024-07-25 10:50:00,111.32,111.59,111.25,111.56,39685.0,109.9212,110.1878,109.8521,110.1582,39685.0
2024-07-25 11:00:00,111.55,111.86,111.53,111.79,33256.0,110.1483,110.4544,110.1285,110.3853,33256.0
2024-07-25 11:10:00,111.8,112.05,111.79,111.94,37610.0,110.3951,110.642,110.3853,110.5334,37610.0
2024-07-25 11:20:00,111.98,112.19,111.97,112.13,44636.0,110.5729,110.7802,110.563,110.721,44636.0
2024-07-25 11:30:00,112.13,112.36,112.05,112.35,44218.0,110.721,110.9481,110.642,110.9382,44218.0
2024-07-25 11:40:00,112.35,112.47,112.3,112.33,56953.0,110.9382,111.0567,110.8889,110.9185,56953.0
2024-07-25 11:50:00,112.33,112.41,112.16,112.21,34522.0,110.9185,110.9975,110.7506,110.8,34522.0
2024-07-25 12:00:00,112.23,112.3,112.18,112.25,28738.0,110.8197,110.8889,110.7704,110.8395,28738.0
2024-07-25 12:10:00,112.24,112.6,112.23,112.57,31418.0,110.8296,111.1851,110.8197,111.1555,31418.0
2024-07-25 12:20:00,112.57,112.6,112.47,112.59,32702.0,111.1555,111.1851,111.0567,111.1752,32702.0
2024-07-25 12:30:00,112.57,112.6,112.51,112.54,20264.0,111.1555,111.1851,111.0962,111.1258,20264.0
2024-07-25 12:40:00,112.55,112.6,112.39,112.41,43789.0,111.1357,111.1851,110.9777,110.9975,43789.0
2024-07-25 12:50:00,112.4,112.47,112.31,112.34,28141.0,110.9876,111.0567,110.8987,110.9284,28141.0
2024-07-25 13:00:00,112.35,112.44,112.31,112.4,27002.0,110.9382,111.0271,110.8987,110.9876,27002.0
2024-07-25 13:10:00,112.41,112.43,112.12,112.15,22398.0,110.9975,111.0172,110.7111,110.7407,22398.0
2024-07-25 13:20:00,112.16,112.25,112.13,112.25,29408.0,110.7506,110.8395,110.721,110.8395,29408.0
2024-07-25 13:30:00,112.26,112.26,112.17,112.21,25618.0,110.8494,110.8494,110.7605,110.8,25618.0
2024-07-25 13:40:00,112.21,112.35,112.12,112.13,27781.0,110.8,110.9382,110.7111,110.721,27781.0
2024-07-25 13:50:00,112.11,112.14,111.88,111.96,36785.0,110.7013,110.7309,110.4741,110.5531,36785.0
2024-07-25 14:00:00,111.96,112.14,111.89,112.08,36143.0,110.5531,110.7309,110.484,110.6716,36143.0
2024-07-25 14:10:00,112.08,112.08,111.95,111.99,24803.0,110.6716,110.6716,110.5433,110.5828,24803.0
2024-07-25 14:20:00,111.99,111.99,111.84,111.85,24006.0,110.5828,110.5828,110.4346,110.4445,24006.0
2024-07-25 14:30:00,111.84,111.95,111.8,111.83,33888.0,110.4346,110.5433,110.3951,110.4248,33888.0
2024-07-25 14:40:00,111.81,111.81,111.6,111.61,18959.0,110.405,110.405,110.1977,110.2075,18959.0
2024-07-25 14:50:00,111.61,111.63,111.48,111.49,32821.0,110.2075,110.2273,110.0792,110.089,32821.0
2024-07-25 15:00:00,111.5,111.51,111.31,111.33,50321.0,110.0989,110.1088,109.9113,109.9311,50321.0
2024-07-25 15:10:00,111.32,111.64,111.32,111.64,31584.0,109.9212,110.2372,109.9212,110.2372,31584.0
2024-07-25 15:20:00,111.63,111.95,111.59,111.89,34608.0,110.2273,110.5433,110.1878,110.484,34608.0
2024-07-25 15:30:00,111.93,111.93,111.75,111.75,58191.0,110.5235,110.5235,110.3458,110.3458,58191.0
2024-07-25 15:40:00,111.76,111.78,111.54,111.68,63424.0,110.3556,110.3754,110.1384,110.2767,63424.0
2024-07-25 15:50:00,111.68,111.71,111.25,111.28,331849.0,110.2767,110.3063,109.8521,109.8817,331849.0
2024-07-26 09:30:00,111.76,112.16,111.76,111.95,83899.0,110.3556,110.7506,110.3556,110.5433,83899.0
2024-07-26 09:40:00,111.98,112.06,111.77,111.85,29818.0,110.5729,110.6519,110.3655,110.4445,29818.0
2024-07-26 09:50:00,111.89,111.95,111.74,111.81,38240.0,110.484,110.5433,110.3359,110.405,38240.0
2024-07-26 10:00:00,111.81,112.15,111.77,111.94,24386.0,110.405,110.7407,110.3655,110.5334,24386.0
2024-07-26 10:10:00,111.98,112.1,111.86,112.09,25693.0,110.5729,110.6914,110.4544,110.6815,25693.0
2024-07-26 10:20:00,112.09,112.25,112.08,112.15,38758.0,110.6815,110.8395,110.6716,110.7407,38758.0
2024-07-26 10:30:00,112.15,112.18,111.83,111.87,36987.0,110.7407,110.7704,110.4248,110.4643,36987.0
2024-07-26 10:40:00,111.88,111.93,111.73,111.77,73434.0,110.4741,110.5235,110.326,110.3655,73434.0
2024-07-26 10:50:00,111.78,111.91,111.74,111.89,109989.0,110.3754,110.5038,110.3359,110.484,109989.0
2024-07-26 11:00:00,111.89,111.99,111.87,111.89,64103.0,110.484,110.5828,110.4643,110.484,64103.0
2024-07-26 11:10:00,111.89,111.91,111.79,111.87,35791.0,110.484,110.5038,110.3853,110.4643,35791.0
2024-07-26 11:20:00,111.87,111.99,111.83,111.88,74523.0,110.4643,110.5828,110.4248,110.4741,74523.0
2024-07-26 11:30:00,111.88,111.94,111.84,111.94,38823.0,110.4741,110.5334,110.4346,110.5334,38823.0
2024-07-26 11:40:00,111.95,111.99,111.91,111.97,37867.0,110.5433,110.5828,110.5038,110.563,37867.0
2024-07-26 11:50:00,111.97,112.07,111.96,112.07,109194.0,110.563,110.6618,110.5531,110.6618,109194.0
2024-07-26 12:00:00,112.07,112.25,112.03,112.23,97767.0,110.6618,110.8395,110.6223,110.8197,97767.0
2024-07-26 12:10:00,112.23,112.25,112.05,112.07,31304.0,110.8197,110.8395,110.642,110.6618,31304.0
2024-07-26 12:20:00,112.06,112.07,111.99,112.05,42796.0,110.6519,110.6618,110.5828,110.642,42796.0
2024-07-26 12:30:00,112.05,112.22,112.05,112.22,28718.0,110.642,110.8099,110.642,110.8099,28718.0
2024-07-26 12:40:00,112.25,112.4,112.24,112.26,18715.0,110.8395,110.9876,110.8296,110.8494,18715.0
2024-07-26 12:50:00,112.27,112.4,112.27,112.4,15946.0,110.8592,110.9876,110.8592,110.9876,15946.0
2024-07-26 13:00:00,112.41,112.43,112.31,112.32,23070.0,110.9975,111.0172,110.8987,110.9086,23070.0
2024-07-26 13:10:00,112.32,112.39,112.29,112.38,23200.0,110.9086,110.9777,110.879,110.9679,23200.0
2024-07-26 13:20:00,112.38,112.49,112.36,112.48,26683.0,110.9679,111.0765,110.9481,111.0666,26683.0
2024-07-26 13:30:00,112.48,112.52,112.08,112.09,37223.0,111.0666,111.1061,110.6716,110.6815,37223.0
2024-07-26 13:40:00,112.08,112.1,111.86,111.91,41181.0,110.6716,110.6914,110.4544,110.5038,41181.0
2024-07-26 13:50:00,111.92,111.93,111.82,111.82,28333.0,110.5136,110.5235,110.4149,110.4149,28333.0
2024-07-26 14:00:00,111.83,111.92,111.83,111.89,46667.0,110.4248,110.5136,110.4248,110.484,46667.0
2024-07-26 14:10:00,111.89,112.0,111.85,111.94,30992.0,110.484,110.5926,110.4445,110.5334,30992.0
2024-07-26 14:20:00,111.94,111.94,111.81,111.81,30956.0,110.5334,110.5334,110.405,110.405,30956.0
2024-07-26 14:30:00,111.82,111.87,111.73,111.79,32008.0,110.4149,110.4643,110.326,110.3853,32008.0
2024-07-26 14:40:00,111.79,111.82,111.66,111.69,25784.0,110.3853,110.4149,110.2569,110.2865,25784.0
2024-07-26 14:50:00,111.7,111.71,111.59,111.67,48687.0,110.2964,110.3063,110.1878,110.2668,48687.0
2024-07-26 15:00:00,111.67,111.7,111.58,111.63,65872.0,110.2668,110.2964,110.1779,110.2273,65872.0
2024-07-26 15:10:00,111.62,111.97,111.61,111.97,161250.0,110.2174,110.563,110.2075,110.563,161250.0
2024-07-26 15:20:00,111.97,112.06,111.95,112.01,46551.0,110.563,110.6519,110.5433,110.6025,46551.0
2024-07-26 15:30:00,112.01,112.02,111.6,111.79,90343.0,110.6025,110.6124,110.1977,110.3853,90343.0
2024-07-26 15:40:00,111.8,112.17,111.51,112.15,256920.0,110.3951,110.7605,110.1088,110.7407,256920.0
2024-07-26 15:50:00,112.15,112.19,111.68,111.84,402432.0,110.7407,110.7802,110.2767,110.4346,402432.0
2024-07-29 09:30:00,111.81,112.16,111.51,111.61,77855.0,110.405,110.7506,110.1088,110.2075,77855.0
2024-07-29 09:40:00,111.52,111.77,111.48,111.53,37754.0,110.1187,110.3655,110.0792,110.1285,37754.0
2024-07-29 09:50:00,111.54,111.58,111.18,111.56,54391.0,110.1384,110.1779,109.7829,110.1582,54391.0
2024-07-29 10:00:00,111.59,111.93,111.58,111.93,33225.0,110.1878,110.5235,110.1779,110.5235,33225.0
2024-07-29 10:10:00,111.91,112.02,111.83,111.93,31610.0,110.5038,110.6124,110.4248,110.5235,31610.0
2024-07-29 10:20:00,111.92,111.94,111.8,111.86,26052.0,110.5136,110.5334,110.3951,110.4544,26052.0
2024-07-29 10:30:00,111.83,111.87,111.66,111.84,28390.0,110.4248,110.4643,110.2569,110.4346,28390.0
2024-07-29 10:40:00,111.83,111.93,111.78,111.87,42317.0,110.4248,110.5235,110.3754,110.4643,42317.0
2024-07-29 10:50:00,111.87,112.15,111.81,112.01,20650.0,110.4643,110.7407,110.405,110.6025,20650.0
2024-07-29 11:00:00,112.01,112.01,111.88,111.88,21026.0,110.6025,110.6025,110.4741,110.4741,21026.0
2024-07-29 11:10:00,111.9,112.03,111.87,112.03,18809.0,110.4939,110.6223,110.4643,110.6223,18809.0
2024-07-29 11:20:00,112.05,112.21,112.03,112.11,21409.0,110.642,110.8,110.6223,110.7013,21409.0
2024-07-29 11:30:00,112.11,112.11,111.96,111.97,18292.0,110.7013,110.7013,110.5531,110.563,18292.0
2024-07-29 11:40:00,111.99,112.38,111.97,112.38,22678.0,110.5828,110.9679,110.563,110.9679,22678.0
2024-07-29 11:50:00,112.38,112.51,112.33,112.51,33885.0,110.9679,111.0962,110.9185,111.0962,33885.0
2024-07-29 12:00:00,112.53,112.63,112.46,112.61,21752.0,111.116,111.2147,111.0469,111.195,21752.0
2024-07-29 12:10:00,112.62,112.76,112.59,112.72,17612.0,111.2048,111.3431,111.1752,111.3036,17612.0
2024-07-29 12:20:00,112.72,112.72,112.62,112.68,18503.0,111.3036,111.3036,111.2048,111.2641,18503.0
2024-07-29 12:30:00,112.68,112.8,112.68,112.78,16216.0,111.2641,111.3826,111.2641,111.3628,16216.0
2024-07-29 12:40:00,112.8,112.83,112.6,112.64,16041.0,111.3826,111.4122,111.1851,111.2246,16041.0
2024-07-29 12:50:00,112.64,112.75,112.61,112.74,22981.0,111.2246,111.3332,111.195,111.3233,22981.0
2024-07-29 13:00:00,112.74,112.76,112.66,112.76,14536.0,111.3233,111.3431,111.2443,111.3431,14536.0
2024-07-29 13:10:00,112.75,112.82,112.71,112.75,18577.0,111.3332,111.4023,111.2937,111.3332,18577.0
2024-07-29 13:20:00,112.74,112.74,112.66,112.68,14850.0,111.3233,111.3233,111.2443,111.2641,14850.0
2024-07-29 13:30:00,112.66,112.67,112.58,112.63,17154.0,111.2443,111.2542,111.1653,111.2147,17154.0
2024-07-29 13:40:00,112.64,112.72,112.6,112.72,36672.0,111.2246,111.3036,111.1851,111.3036,36672.0
2024-07-29 13:50:00,112.72,112.81,112.69,112.81,35784.0,111.3036,111.3925,111.274,111.3925,35784.0
2024-07-29 14:00:00,112.81,112.81,112.59,112.64,27363.0,111.3925,111.3925,111.1752,111.2246,27363.0
2024-07-29 14:10:00,112.65,112.7,112.58,112.59,14722.0,111.2345,111.2838,111.1653,111.1752,14722.0
2024-07-29 14:20:00,112.58,112.62,112.54,112.56,22371.0,111.1653,111.2048,111.1258,111.1456,22371.0
2024-07-29 14:30:00,112.56,112.61,112.52,112.58,25180.0,111.1456,111.195,111.1061,111.1653,25180.0
2024-07-29 14:40:00,112.59,112.67,112.59,112.63,14211.0,111.1752,111.2542,111.1752,111.2147,14211.0
2024-07-29 14:50:00,112.61,112.66,112.55,112.62,19488.0,111.195,111.2443,111.1357,111.2048,19488.0
2024-07-29 15:00:00,112.61,112.72,112.59,112.7,17764.0,111.195,111.3036,111.1752,111.2838,17764.0
2024-07-29 15:10:00,112.71,112.86,112.71,112.84,31738.0,111.2937,111.4418,111.2937,111.4221,31738.0
2024-07-29 15:20:00,112.83,112.98,112.79,112.89,45032.0,111.4122,111.5603,111.3727,111.4714,45032.0
2024-07-29 15:30:00,112.88,112.9,112.75,112.79,44158.0,111.4616,111.4813,111.3332,111.3727,44158.0
2024-07-29 15:40:00,112.8,112.87,112.68,112.74,48221.0,111.3826,111.4517,111.2641,111.3233,48221.0
2024-07-29 15:50:00,112.76,112.88,112.52,112.59,208233.0,111.3431,111.4616,111.1061,111.1752,208233.0
2024-07-30 09:30:00,112.76,113.14,112.71,113.06,62459.0,111.3431,111.7183,111.2937,111.6393,62459.0
2024-07-30 09:40:00,113.0,113.15,112.9,113.0,17682.0,111.5801,111.7282,111.4813,111.5801,17682.0
2024-07-30 09:50:00,113.03,113.06,112.94,113.02,24289.0,111.6097,111.6393,111.5208,111.5998,24289.0
2024-07-30 10:00:00,113.04,113.19,112.95,113.16,35258.0,111.6196,111.7677,111.5307,111.7381,35258.0
2024-07-30 10:10:00,113.16,113.2,112.89,112.89,25601.0,111.7381,111.7776,111.4714,111.4714,25601.0
2024-07-30 10:20:00,112.89,113.08,112.81,113.06,16904.0,111.4714,111.6591,111.3925,111.6393,16904.0
2024-07-30 10:30:00,113.07,113.18,113.0,113.18,21557.0,111.6492,111.7578,111.5801,111.7578,21557.0
2024-07-30 10:40:00,113.19,113.32,113.1,113.27,25359.0,111.7677,111.896,111.6788,111.8467,25359.0
2024-07-30 10:50:00,113.28,113.29,113.13,113.15,7904.0,111.8565,111.8664,111.7084,111.7282,7904.0
2024-07-30 11:00:00,113.15,113.21,113.07,113.11,26191.0,111.7282,111.7874,111.6492,111.6887,26191.0
2024-07-30 11:10:00,113.06,113.14,113.04,113.13,14021.0,111.6393,111.7183,111.6196,111.7084,14021.0
2024-07-30 11:20:00,113.14,113.16,113.02,113.02,18990.0,111.7183,111.7381,111.5998,111.5998,18990.0
2024-07-30 11:30:00,113.0,113.08,112.93,113.06,12241.0,111.5801,111.6591,111.5109,111.6393,12241.0
2024-07-30 11:40:00,113.06,113.15,113.0,113.03,25051.0,111.6393,111.7282,111.5801,111.6097,25051.0
2024-07-30 11:50:00,113.03,113.03,112.91,113.01,15051.0,111.6097,111.6097,111.4912,111.5899,15051.0
2024-07-30 12:00:00,113.01,113.09,112.93,113.07,16507.0,111.5899,111.6689,111.5109,111.6492,16507.0
2024-07-30 12:10:00,113.08,113.08,112.87,112.89,12448.0,111.6591,111.6591,111.4517,111.4714,12448.0
2024-07-30 12:20:00,112.91,112.95,112.85,112.95,16488.0,111.4912,111.5307,111.432,111.5307,16488.0
2024-07-30 12:30:00,112.95,113.14,112.93,113.11,21655.0,111.5307,111.7183,111.5109,111.6887,21655.0
2024-07-30 12:40:00,113.11,113.11,112.98,112.98,15968.0,111.6887,111.6887,111.5603,111.5603,15968.0
2024-07-30 12:50:00,112.97,112.97,112.74,112.81,37724.0,111.5504,111.5504,111.3233,111.3925,37724.0
2024-07-30 13:00:00,112.82,112.86,112.7,112.78,27286.0,111.4023,111.4418,111.2838,111.3628,27286.0
2024-07-30 13:10:00,112.77,112.8,112.68,112.76,20427.0,111.353,111.3826,111.2641,111.3431,20427.0
2024-07-30 13:20:00,112.74,112.79,112.64,112.68,17683.0,111.3233,111.3727,111.2246,111.2641,17683.0
2024-07-30 13:30:00,112.7,112.9,112.67,112.89,17762.0,111.2838,111.4813,111.2542,111.4714,17762.0
2024-07-30 13:40:00,112.88,112.88,112.79,112.85,14990.0,111.4616,111.4616,111.3727,111.432,14990.0
2024-07-30 13:50:00,112.83,112.87,112.82,112.85,16335.0,111.4122,111.4517,111.4023,111.432,16335.0
2024-07-30 14:00:00,112.85,112.91,112.84,112.88,15089.0,111.432,111.4912,111.4221,111.4616,15089.0
2024-07-30 14:10:00,112.88,112.97,112.88,112.96,12481.0,111.4616,111.5504,111.4616,111.5406,12481.0
2024-07-30 14:20:00,112.96,113.04,112.91,113.01,18074.0,111.5406,111.6196,111.4912,111.5899,18074.0
2024-07-30 14:30:00,112.99,113.09,112.95,113.08,29089.0,111.5702,111.6689,111.5307,111.6591,29089.0
2024-07-30 14:40:00,113.1,113.1,112.92,112.93,28423.0,111.6788,111.6788,111.5011,111.5109,28423.0
2024-07-30 14:50:00,112.93,112.94,112.8,112.85,32533.0,111.5109,111.5208,111.3826,111.432,32533.0
2024-07-30 15:00:00,112.85,112.86,112.76,112.77,39895.0,111.432,111.4418,111.3431,111.353,39895.0
2024-07-30 15:10:00,112.79,112.79,112.67,112.75,71822.0,111.3727,111.3727,111.2542,111.3332,71822.0
2024-07-30 15:20:00,112.75,112.76,112.67,112.69,54562.0,111.3332,111.3431,111.2542,111.274,54562.0
2024-07-30 15:30:00,112.68,112.8,112.68,112.75,79633.0,111.2641,111.3826,111.2641,111.3332,79633.0
2024-07-30 15:40:00,112.75,113.3,112.74,113.28,52309.0,111.3332,111.8763,111.3233,111.8565,52309.0
2024-07-30 15:50:00,113.28,113.36,113.14,113.25,217667.0,111.8565,111.9355,111.7183,111.8269,217667.0
2024-07-31 09:30:00,113.7,113.83,113.34,113.56,94725.0,112.2713,112.3996,111.9158,112.133,94725.0
2024-07-31 09:40:00,113.56,113.59,113.28,113.3,25540.0,112.133,112.1627,111.8565,111.8763,25540.0
2024-07-31 09:50:00,113.28,113.33,113.16,113.29,22814.0,111.8565,111.9059,111.7381,111.8664,22814.0
2024-07-31 10:00:00,113.29,113.49,113.28,113.41,27130.0,111.8664,112.0639,111.8565,111.9849,27130.0
2024-07-31 10:10:00,113.4,113.51,113.33,113.33,19439.0,111.975,112.0837,111.9059,111.9059,19439.0
2024-07-31 10:20:00,113.34,113.54,113.33,113.44,175266.0,111.9158,112.1133,111.9059,112.0145,175266.0
2024-07-31 10:30:00,113.46,113.73,113.46,113.63,90728.0,112.0343,112.3009,112.0343,112.2022,90728.0
2024-07-31 10:40:00,113.62,113.67,113.42,113.58,66529.0,112.1923,112.2416,111.9948,112.1528,66529.0
2024-07-31 10:50:00,113.58,113.58,113.36,113.43,101074.0,112.1528,112.1528,111.9355,112.0047,101074.0
2024-07-31 11:00:00,113.43,113.56,113.38,113.38,46167.0,112.0047,112.133,111.9553,111.9553,46167.0
2024-07-31 11:10:00,113.36,113.48,113.27,113.4,32704.0,111.9355,112.054,111.8467,111.975,32704.0
2024-07-31 11:20:00,113.39,113.5,113.33,113.34,39992.0,111.9652,112.0738,111.9059,111.9158,39992.0
2024-07-31 11:30:00,113.32,113.36,113.24,113.3,42119.0,111.896,111.9355,111.8171,111.8763,42119.0
2024-07-31 11:40:00,113.3,113.32,113.16,113.16,24549.0,111.8763,111.896,111.7381,111.7381,24549.0
2024-07-31 11:50:00,113.16,113.2,113.08,113.13,35581.0,111.7381,111.7776,111.6591,111.7084,35581.0
2024-07-31 12:00:00,113.14,113.21,113.08,113.14,31315.0,111.7183,111.7874,111.6591,111.7183,31315.0
2024-07-31 12:10:00,113.11,113.23,113.09,113.11,37779.0,111.6887,111.8072,111.6689,111.6887,37779.0
2024-07-31 12:20:00,113.12,113.23,113.11,113.23,43832.0,111.6986,111.8072,111.6887,111.8072,43832.0
2024-07-31 12:30:00,113.22,113.22,113.13,113.16,24278.0,111.7973,111.7973,111.7084,111.7381,24278.0
2024-07-31 12:40:00,113.17,113.21,113.14,113.2,21874.0,111.7479,111.7874,111.7183,111.7776,21874.0
2024-07-31 12:50:00,113.21,113.22,113.04,113.05,40811.0,111.7874,111.7973,111.6196,111.6294,40811.0
2024-07-31 13:00:00,113.04,113.11,113.02,113.08,26804.0,111.6196,111.6887,111.5998,111.6591,26804.0
2024-07-31 13:10:00,113.09,113.12,113.02,113.03,33451.0,111.6689,111.6986,111.5998,111.6097,33451.0
2024-07-31 13:20:00,113.04,113.11,113.0,113.05,31209.0,111.6196,111.6887,111.5801,111.6294,31209.0
2024-07-31 13:30:00,113.04,113.1,112.94,113.09,19510.0,111.6196,111.6788,111.5208,111.6689,19510.0
2024-07-31 13:40:00,113.09,113.18,113.07,113.14,29859.0,111.6689,111.7578,111.6492,111.7183,29859.0
2024-07-31 13:50:00,113.15,113.16,113.1,113.12,44922.0,111.7282,111.7381,111.6788,111.6986,44922.0
2024-07-31 14:00:00,113.14,113.21,112.93,113.16,113938.0,111.7183,111.7874,111.5109,111.7381,113938.0
2024-07-31 14:10:00,113.17,113.26,113.16,113.25,37276.0,111.7479,111.8368,111.7381,111.8269,37276.0
2024-07-31 14:20:00,113.24,113.37,113.18,113.33,175579.0,111.8171,111.9454,111.7578,111.9059,175579.0
2024-07-31 14:30:00,113.32,113.42,113.25,113.4,44067.0,111.896,111.9948,111.8269,111.975,44067.0
2024-07-31 14:40:00,113.4,113.6,113.4,113.55,38413.0,111.975,112.1725,111.975,112.1232,38413.0
2024-07-31 14:50:00,113.55,113.62,113.51,113.61,72996.0,112.1232,112.1923,112.0837,112.1824,72996.0
2024-07-31 15:00:00,113.62,113.62,113.4,113.4,57005.0,112.1923,112.1923,111.975,111.975,57005.0
2024-07-31 15:10:00,113.4,113.44,113.18,113.2,50282.0,111.975,112.0145,111.7578,111.7776,50282.0
2024-07-31 15:20:00,113.2,113.35,113.13,113.22,43704.0,111.7776,111.9257,111.7084,111.7973,43704.0
2024-07-31 15:30:00,113.21,113.31,113.13,113.31,72231.0,111.7874,111.8862,111.7084,111.8862,72231.0
2024-07-31 15:40:00,113.31,113.41,113.24,113.32,79284.0,111.8862,111.9849,111.8171,111.896,79284.0
2024-07-31 15:50:00,113.32,113.41,113.0,113.02,381662.0,111.896,111.9849,111.5801,111.5998,381662.0
2024-08-01 09:30:00,113.79,113.96,113.62,113.64,84874.0,112.3601,112.528,112.1923,112.212,84874.0
2024-08-01 09:40:00,113.7,113.89,113.55,113.58,42076.0,112.2713,112.4589,112.1232,112.1528,42076.0
2024-08-01 09:50:00,113.63,113.72,113.45,113.71,31213.0,112.2022,112.291,112.0244,112.2811,31213.0
2024-08-01 10:00:00,113.71,113.92,113.53,113.82,111096.0,112.2811,112.4885,112.1034,112.3898,111096.0
2024-08-01 10:10:00,113.83,113.92,113.42,113.42,94560.0,112.3996,112.4885,111.9948,111.9948,94560.0
2024-08-01 10:20:00,113.43,113.48,113.22,113.28,23372.0,112.0047,112.054,111.7973,111.8565,23372.0
2024-08-01 10:30:00,113.3,113.31,113.1,113.17,46510.0,111.8763,111.8862,111.6788,111.7479,46510.0
2024-08-01 10:40:00,113.16,113.21,112.98,112.99,40502.0,111.7381,111.7874,111.5603,111.5702,40502.0
2024-08-01 10:50:00,113.0,113.2,113.0,113.06,29763.0,111.5801,111.7776,111.5801,111.6393,29763.0
2024-08-01 11:00:00,113.09,113.17,112.95,113.11,27544.0,111.6689,111.7479,111.5307,111.6887,27544.0
2024-08-01 11:10:00,113.09,113.11,112.85,113.09,29677.0,111.6689,111.6887,111.432,111.6689,29677.0
2024-08-01 11:20:00,113.09,113.09,112.72,112.75,35504.0,111.6689,111.6689,111.3036,111.3332,35504.0
2024-08-01 11:30:00,112.74,112.81,112.69,112.72,33932.0,111.3233,111.3925,111.274,111.3036,33932.0
2024-08-01 11:40:00,112.73,112.9,112.7,112.74,21077.0,111.3135,111.4813,111.2838,111.3233,21077.0
2024-08-01 11:50:00,112.76,112.99,112.75,112.81,30979.0,111.3431,111.5702,111.3332,111.3925,30979.0
2024-08-01 12:00:00,112.81,112.91,112.79,112.84,52489.0,111.3925,111.4912,111.3727,111.4221,52489.0
2024-08-01 12:10:00,112.83,113.1,112.83,113.09,27236.0,111.4122,111.6788,111.4122,111.6689,27236.0
2024-08-01 12:20:00,113.1,113.11,112.92,113.02,19996.0,111.6788,111.6887,111.5011,111.5998,19996.0
2024-08-01 12:30:00,113.02,113.04,112.92,112.99,14244.0,111.5998,111.6196,111.5011,111.5702,14244.0
2024-08-01 12:40:00,112.98,113.05,112.9,113.05,47548.0,111.5603,111.6294,111.4813,111.6294,47548.0
2024-08-01 12:50:00,113.03,113.26,112.99,113.26,52658.0,111.6097,111.8368,111.5702,111.8368,52658.0
2024-08-01 13:00:00,113.27,113.34,113.18,113.19,29116.0,111.8467,111.9158,111.7578,111.7677,29116.0
2024-08-01 13:10:00,113.18,113.36,113.16,113.32,18407.0,111.7578,111.9355,111.7381,111.896,18407.0
2024-08-01 13:20:00,113.31,113.42,113.28,113.33,30552.0,111.8862,111.9948,111.8565,111.9059,30552.0
2024-08-01 13:30:00,113.32,113.47,113.32,113.42,18261.0,111.896,112.0442,111.896,111.9948,18261.0
2024-08-01 13:40:00,113.44,113.47,113.23,113.26,23331.0,112.0145,112.0442,111.8072,111.8368,23331.0
2024-08-01 13:50:00,113.25,113.46,113.24,113.46,19814.0,111.8269,112.0343,111.8171,112.0343,19814.0
2024-08-01 14:00:00,113.49,113.52,113.29,113.35,24017.0,112.0639,112.0935,111.8664,111.9257,24017.0
2024-08-01 14:10:00,113.35,113.37,113.19,113.19,24539.0,111.9257,111.9454,111.7677,111.7677,24539.0
2024-08-01 14:20:00,113.21,113.31,113.06,113.14,25506.0,111.7874,111.8862,111.6393,111.7183,25506.0
2024-08-01 14:30:00,113.15,113.26,113.07,113.23,42543.0,111.7282,111.8368,111.6492,111.8072,42543.0
2024-08-01 14:40:00,113.23,113.3,113.13,113.14,20355.0,111.8072,111.8763,111.7084,111.7183,20355.0
2024-08-01 14:50:00,113.15,113.3,113.15,113.22,27190.0,111.7282,111.8763,111.7282,111.7973,27190.0
2024-08-01 15:00:00,113.21,113.29,113.17,113.29,43855.0,111.7874,111.8664,111.7479,111.8664,43855.0
2024-08-01 15:10:00,113.28,113.35,113.23,113.31,33561.0,111.8565,111.9257,111.8072,111.8862,33561.0
2024-08-01 15:20:00,113.33,113.4,113.27,113.4,36674.0,111.9059,111.975,111.8467,111.975,36674.0
2024-08-01 15:30:00,113.44,113.52,113.35,113.51,47794.0,112.0145,112.0935,111.9257,112.0837,47794.0
2024-08-01 15:40:00,113.51,113.69,113.44,113.63,50275.0,112.0837,112.2614,112.0145,112.2022,50275.0
2024-08-01 15:50:00,113.61,113.79,113.4,113.65,246211.0,112.1824,112.3601,111.975,112.2219,246211.0
2024-08-02 09:30:00,113.07,113.93,113.06,113.26,147852.0,111.6492,112.4984,111.6393,111.8368,147852.0
2024-08-02 09:40:00,113.3,113.8,112.97,113.8,72352.0,111.8763,112.37,111.5504,112.37,72352.0
2024-08-02 09:50:00,113.79,114.19,113.72,113.98,41920.0,112.3601,112.7551,112.291,112.5478,41920.0
2024-08-02 10:00:00,113.98,114.12,113.38,113.52,55336.0,112.5478,112.686,111.9553,112.0935,55336.0
2024-08-02 10:10:00,113.51,113.57,112.8,112.8,52655.0,112.0837,112.1429,111.3826,111.3826,52655.0
2024-08-02 10:20:00,112.82,112.82,112.51,112.52,40774.0,111.4023,111.4023,111.0962,111.1061,40774.0
2024-08-02 10:30:00,112.5,112.5,112.27,112.27,34321.0,111.0863,111.0863,110.8592,110.8592,34321.0
2024-08-02 10:40:00,112.3,112.47,112.23,112.29,33093.0,110.8889,111.0567,110.8197,110.879,33093.0
2024-08-02 10:50:00,112.29,112.31,111.87,112.04,58224.0,110.879,110.8987,110.4643,110.6321,58224.0
2024-08-02 11:00:00,112.06,112.08,111.61,111.78,39061.0,110.6519,110.6716,110.2075,110.3754,39061.0
2024-08-02 11:10:00,111.76,111.86,111.65,111.81,43452.0,110.3556,110.4544,110.247,110.405,43452.0
2024-08-02 11:20:00,111.82,111.96,111.73,111.94,46462.0,110.4149,110.5531,110.326,110.5334,46462.0
2024-08-02 11:30:00,111.95,112.01,111.76,111.93,47772.0,110.5433,110.6025,110.3556,110.5235,47772.0
2024-08-02 11:40:00,111.89,112.01,111.8,111.92,64936.0,110.484,110.6025,110.3951,110.5136,64936.0
2024-08-02 11:50:00,111.93,112.08,111.82,112.01,43739.0,110.5235,110.6716,110.4149,110.6025,43739.0
2024-08-02 12:00:00,112.0,112.07,111.88,111.88,46462.0,110.5926,110.6618,110.4741,110.4741,46462.0
2024-08-02 12:10:00,111.86,112.23,111.72,112.23,36350.0,110.4544,110.8197,110.3162,110.8197,36350.0
2024-08-02 12:20:00,112.24,112.54,112.24,112.54,70450.0,110.8296,111.1258,110.8296,111.1258,70450.0
2024-08-02 12:30:00,112.52,112.7,112.5,112.61,28210.0,111.1061,111.2838,111.0863,111.195,28210.0
2024-08-02 12:40:00,112.59,112.62,112.44,112.56,19686.0,111.1752,111.2048,111.0271,111.1456,19686.0
2024-08-02 12:50:00,112.55,112.6,112.41,112.54,18577.0,111.1357,111.1851,110.9975,111.1258,18577.0
2024-08-02 13:00:00,112.55,112.56,112.45,112.52,29592.0,111.1357,111.1456,111.037,111.1061,29592.0
2024-08-02 13:10:00,112.53,112.62,112.43,112.53,14615.0,111.116,111.2048,111.0172,111.116,14615.0
2024-08-02 13:20:00,112.52,112.65,112.46,112.63,16277.0,111.1061,111.2345,111.0469,111.2147,16277.0
2024-08-02 13:30:00,112.65,112.65,112.36,112.38,15259.0,111.2345,111.2345,110.9481,110.9679,15259.0
2024-08-02 13:40:00,112.37,112.38,112.25,112.36,19988.0,110.958,110.9679,110.8395,110.9481,19988.0
2024-08-02 13:50:00,112.35,112.37,112.18,112.23,29196.0,110.9382,110.958,110.7704,110.8197,29196.0
2024-08-02 14:00:00,112.23,112.4,112.09,112.38,33087.0,110.8197,110.9876,110.6815,110.9679,33087.0
2024-08-02 14:10:00,112.4,112.62,112.39,112.5,25749.0,110.9876,111.2048,110.9777,111.0863,25749.0
2024-08-02 14:20:00,112.48,112.65,112.43,112.64,19619.0,111.0666,111.2345,111.0172,111.2246,19619.0
2024-08-02 14:30:00,112.63,112.63,112.45,112.5,25507.0,111.2147,111.2147,111.037,111.0863,25507.0
2024-08-02 14:40:00,112.53,112.58,112.47,112.51,15823.0,111.116,111.1653,111.0567,111.0962,15823.0
2024-08-02 14:50:00,112.51,112.64,112.49,112.54,21818.0,111.0962,111.2246,111.0765,111.1258,21818.0
2024-08-02 15:00:00,112.55,112.61,112.37,112.51,29732.0,111.1357,111.195,110.958,111.0962,29732.0
2024-08-02 15:10:00,112.52,112.67,112.5,112.65,27441.0,111.1061,111.2542,111.0863,111.2345,27441.0
2024-08-02 15:20:00,112.64,112.8,112.54,112.77,28665.0,111.2246,111.3826,111.1258,111.353,28665.0
2024-08-02 15:30:00,112.8,112.83,112.63,112.64,34902.0,111.3826,111.4122,111.2147,111.2246,34902.0
2024-08-02 15:40:00,112.62,112.84,112.59,112.74,51199.0,111.2048,111.4221,111.1752,111.3233,51199.0
2024-08-02 15:50:00,112.73,113.17,112.71,113.14,224319.0,111.3135,111.7479,111.2937,111.7183,224319.0
2024-08-05 09:30:00,111.56,112.49,110.88,111.35,270138.0,110.1582,111.0765,109.4867,109.9508,270138.0
2024-08-05 09:40:00,111.27,111.69,110.11,110.18,130703.0,109.8718,110.2865,108.7264,108.7955,130703.0
2024-08-05 09:50:00,110.25,110.98,110.12,110.27,63808.0,108.8646,109.5854,108.7363,108.8844,63808.0
2024-08-05 10:00:00,110.24,111.05,109.82,110.17,81903.0,108.8547,109.6546,108.44,108.7856,81903.0
2024-08-05 10:10:00,110.17,110.17,109.8,109.92,54015.0,108.7856,108.7856,108.4203,108.5388,54015.0
2024-08-05 10:20:00,109.94,109.98,109.35,109.38,125244.0,108.5585,108.598,107.9759,108.0056,125244.0
2024-08-05 10:30:00,109.42,109.83,109.29,109.35,61089.0,108.0451,108.4499,107.9167,107.9759,61089.0
2024-08-05 10:40:00,109.35,109.49,109.14,109.23,62816.0,107.9759,108.1142,107.7686,107.8574,62816.0
2024-08-05 10:50:00,109.24,109.49,109.05,109.06,57513.0,107.8673,108.1142,107.6797,107.6896,57513.0
2024-08-05 11:00:00,109.06,109.8,109.04,109.67,70576.0,107.6896,108.4203,107.6698,108.2919,70576.0
2024-08-05 11:10:00,109.68,109.95,109.54,109.81,76453.0,108.3018,108.5684,108.1635,108.4302,76453.0
2024-08-05 11:20:00,109.79,109.96,109.64,109.66,40720.0,108.4104,108.5783,108.2623,108.282,40720.0
2024-08-05 11:30:00,109.69,109.92,109.53,109.78,35485.0,108.3117,108.5388,108.1537,108.4005,35485.0
2024-08-05 11:40:00,109.73,109.8,109.46,109.51,43188.0,108.3512,108.4203,108.0845,108.1339,43188.0
2024-08-05 11:50:00,109.45,109.66,109.4,109.53,41826.0,108.0747,108.282,108.0253,108.1537,41826.0
2024-08-05 12:00:00,109.53,109.59,109.32,109.54,44598.0,108.1537,108.2129,107.9463,108.1635,44598.0
2024-08-05 12:10:00,109.54,109.58,109.42,109.51,50229.0,108.1635,108.203,108.0451,108.1339,50229.0
2024-08-05 12:20:00,109.51,109.79,109.45,109.53,90754.0,108.1339,108.4104,108.0747,108.1537,90754.0
2024-08-05 12:30:00,109.51,109.51,109.12,109.16,43851.0,108.1339,108.1339,107.7488,107.7883,43851.0
2024-08-05 12:40:00,109.18,109.21,108.95,109.01,61264.0,107.8081,107.8377,107.581,107.6402,61264.0
2024-08-05 12:50:00,109.01,109.02,108.69,108.82,87851.0,107.6402,107.6501,107.3242,107.4526,87851.0
2024-08-05 13:00:00,108.82,108.83,108.28,108.41,105965.0,107.4526,107.4625,106.9194,107.0477,105965.0
2024-08-05 13:10:00,108.41,108.54,108.37,108.37,40155.0,107.0477,107.1761,107.0082,107.0082,40155.0
2024-08-05 13:20:00,108.35,108.61,108.28,108.43,50394.0,106.9885,107.2452,106.9194,107.0675,50394.0
2024-08-05 13:30:00,108.42,108.67,108.33,108.62,53086.0,107.0576,107.3045,106.9687,107.2551,53086.0
2024-08-05 13:40:00,108.61,108.81,108.6,108.76,32502.0,107.2452,107.4427,107.2354,107.3933,32502.0
2024-08-05 13:50:00,108.76,108.87,108.31,108.39,66776.0,107.3933,107.502,106.949,107.028,66776.0
2024-08-05 14:00:00,108.43,108.64,108.37,108.62,38011.0,107.0675,107.2749,107.0082,107.2551,38011.0
2024-08-05 14:10:00,108.62,108.63,108.33,108.43,39245.0,107.2551,107.265,106.9687,107.0675,39245.0
2024-08-05 14:20:00,108.43,108.51,108.34,108.42,59514.0,107.0675,107.1465,106.9786,107.0576,59514.0
2024-08-05 14:30:00,108.39,108.4,108.17,108.17,79574.0,107.028,107.0379,106.8108,106.8108,79574.0
2024-08-05 14:40:00,108.15,108.27,108.05,108.23,107846.0,106.791,106.9095,106.6923,106.87,107846.0
2024-08-05 14:50:00,108.22,108.36,108.11,108.2,50419.0,106.8601,106.9984,106.7515,106.8404,50419.0
2024-08-05 15:00:00,108.2,108.32,108.13,108.15,61466.0,106.8404,106.9589,106.7713,106.791,61466.0
2024-08-05 15:10:00,108.15,108.15,107.83,107.9,80526.0,106.791,106.791,106.475,106.5442,80526.0
2024-08-05 15:20:00,107.91,108.14,107.87,108.08,89456.0,106.554,106.7811,106.5145,106.7219,89456.0
2024-08-05 15:30:00,108.09,108.46,108.09,108.28,103571.0,106.7318,107.0971,106.7318,106.9194,103571.0
2024-08-05 15:40:00,108.28,108.33,108.15,108.23,155039.0,106.9194,106.9687,106.791,106.87,155039.0
2024-08-05 15:50:00,108.24,108.9,108.21,108.9,759636.0,106.8799,107.5316,106.8503,107.5316,759636.0
2024-08-06 09:30:00,109.28,109.36,108.56,109.0,118852.0,107.9068,107.9858,107.1959,107.6303,118852.0
2024-08-06 09:40:00,109.04,109.36,108.82,109.34,82939.0,107.6698,107.9858,107.4526,107.9661,82939.0
2024-08-06 09:50:00,109.34,110.09,109.3,110.08,71590.0,107.9661,108.7066,107.9266,108.6968,71590.0
2024-08-06 10:00:00,110.09,110.33,109.86,110.32,33175.0,108.7066,108.9436,108.4795,108.9337,33175.0
2024-08-06 10:10:00,110.33,110.48,110.22,110.28,36897.0,108.9436,109.0917,108.835,108.8942,36897.0
2024-08-06 10:20:00,110.28,110.5,110.1,110.12,40318.0,108.8942,109.1115,108.7165,108.7363,40318.0
2024-08-06 10:30:00,110.14,110.14,109.82,109.9,50690.0,108.756,108.756,108.44,108.519,50690.0
2024-08-06 10:40:00,109.92,110.12,109.9,110.09,41398.0,108.5388,108.7363,108.519,108.7066,41398.0
2024-08-06 10:50:00,110.1,110.23,110.01,110.19,46955.0,108.7165,108.8449,108.6276,108.8054,46955.0
2024-08-06 11:00:00,110.19,110.25,110.04,110.05,44814.0,108.8054,108.8646,108.6573,108.6671,44814.0
2024-08-06 11:10:00,110.04,110.07,109.87,109.94,32808.0,108.6573,108.6869,108.4894,108.5585,32808.0
2024-08-06 11:20:00,109.95,109.98,109.77,109.84,52545.0,108.5684,108.598,108.3907,108.4598,52545.0
2024-08-06 11:30:00,109.86,109.91,109.67,109.89,57092.0,108.4795,108.5289,108.2919,108.5091,57092.0
2024-08-06 11:40:00,109.89,110.08,109.77,110.08,34991.0,108.5091,108.6968,108.3907,108.6968,34991.0
2024-08-06 11:50:00,110.09,110.28,110.05,110.19,37246.0,108.7066,108.8942,108.6671,108.8054,37246.0
2024-08-06 12:00:00,110.18,110.37,110.09,110.34,29145.0,108.7955,108.9831,108.7066,108.9535,29145.0
2024-08-06 12:10:00,110.36,110.41,110.29,110.33,24400.0,108.9732,109.0226,108.9041,108.9436,24400.0
2024-08-06 12:20:00,110.34,110.34,110.13,110.13,29383.0,108.9535,108.9535,108.7461,108.7461,29383.0
2024-08-06 12:30:00,110.12,110.24,110.1,110.16,33841.0,108.7363,108.8547,108.7165,108.7758,33841.0
2024-08-06 12:40:00,110.16,110.19,110.07,110.07,26427.0,108.7758,108.8054,108.6869,108.6869,26427.0
2024-08-06 12:50:00,110.08,110.38,110.08,110.23,34785.0,108.6968,108.993,108.6968,108.8449,34785.0
2024-08-06 13:00:00,110.24,110.39,110.24,110.36,25733.0,108.8547,109.0029,108.8547,108.9732,25733.0
2024-08-06 13:10:00,110.37,110.55,110.36,110.42,25867.0,108.9831,109.1609,108.9732,109.0325,25867.0
2024-08-06 13:20:00,110.43,110.47,110.27,110.28,34900.0,109.0424,109.0819,108.8844,108.8942,34900.0
2024-08-06 13:30:00,110.29,110.39,110.26,110.37,39103.0,108.9041,109.0029,108.8745,108.9831,39103.0
2024-08-06 13:40:00,110.36,110.44,110.36,110.39,25729.0,108.9732,109.0522,108.9732,109.0029,25729.0
2024-08-06 13:50:00,110.4,110.42,110.31,110.33,33992.0,109.0127,109.0325,108.9239,108.9436,33992.0
2024-08-06 14:00:00,110.34,110.34,109.98,110.0,45363.0,108.9535,108.9535,108.598,108.6178,45363.0
2024-08-06 14:10:00,110.01,110.2,110.0,110.2,31005.0,108.6276,108.8153,108.6178,108.8153,31005.0
2024-08-06 14:20:00,110.2,110.27,110.15,110.22,45049.0,108.8153,108.8844,108.7659,108.835,45049.0
2024-08-06 14:30:00,110.21,110.39,110.18,110.39,41343.0,108.8251,109.0029,108.7955,109.0029,41343.0
2024-08-06 14:40:00,110.38,110.42,110.33,110.4,27938.0,108.993,109.0325,108.9436,109.0127,27938.0
2024-08-06 14:50:00,110.4,110.43,110.05,110.05,48411.0,109.0127,109.0424,108.6671,108.6671,48411.0
2024-08-06 15:00:00,110.04,110.15,109.9,110.0,121135.0,108.6573,108.7659,108.519,108.6178,121135.0
2024-08-06 15:10:00,109.97,110.02,109.81,109.83,64019.0,108.5881,108.6375,108.4302,108.4499,64019.0
2024-08-06 15:20:00,109.82,110.23,109.79,110.12,71991.0,108.44,108.8449,108.4104,108.7363,71991.0
2024-08-06 15:30:00,110.13,110.36,110.09,110.3,51027.0,108.7461,108.9732,108.7066,108.914,51027.0
2024-08-06 15:40:00,110.31,110.31,109.74,109.74,121583.0,108.9239,108.9239,108.361,108.361,121583.0
2024-08-06 15:50:00,109.73,110.0,109.38,109.41,418041.0,108.3512,108.6178,108.0056,108.0352,418041.0
2024-08-07 09:30:00,109.9,110.02,109.33,109.98,127845.0,108.519,108.6375,107.9562,108.598,127845.0
2024-08-07 09:40:00,109.95,110.3,109.89,110.02,28079.0,108.5684,108.914,108.5091,108.6375,28079.0
2024-08-07 09:50:00,110.02,110.47,109.97,110.38,35082.0,108.6375,109.0819,108.5881,108.993,35082.0
2024-08-07 10:00:00,110.4,110.44,110.1,110.36,85435.0,109.0127,109.0522,108.7165,108.9732,85435.0
2024-08-07 10:10:00,110.35,110.54,110.17,110.48,100051.0,108.9634,109.151,108.7856,109.0917,100051.0
2024-08-07 10:20:00,110.47,110.48,110.11,110.11,68678.0,109.0819,109.0917,108.7264,108.7264,68678.0
2024-08-07 10:30:00,110.13,110.24,109.98,110.15,34100.0,108.7461,108.8547,108.598,108.7659,34100.0
2024-08-07 10:40:00,110.15,110.24,110.11,110.19,60911.0,108.7659,108.8547,108.7264,108.8054,60911.0
2024-08-07 10:50:00,110.18,110.23,110.12,110.21,76009.0,108.7955,108.8449,108.7363,108.8251,76009.0
2024-08-07 11:00:00,110.22,110.99,110.22,110.51,166744.0,108.835,109.5953,108.835,109.1214,166744.0
2024-08-07 11:10:00,110.51,110.54,110.08,110.12,29281.0,109.1214,109.151,108.6968,108.7363,29281.0
2024-08-07 11:20:00,110.13,110.26,110.07,110.15,51827.0,108.7461,108.8745,108.6869,108.7659,51827.0
2024-08-07 11:30:00,110.15,110.38,110.11,110.33,58361.0,108.7659,108.993,108.7264,108.9436,58361.0
2024-08-07 11:40:00,110.32,110.33,109.95,109.96,38554.0,108.9337,108.9436,108.5684,108.5783,38554.0
2024-08-07 11:50:00,109.96,109.97,109.83,109.89,32010.0,108.5783,108.5881,108.4499,108.5091,32010.0
2024-08-07 12:00:00,109.91,109.97,109.76,109.8,44094.0,108.5289,108.5881,108.3808,108.4203,44094.0
2024-08-07 12:10:00,109.81,109.98,109.8,109.96,30184.0,108.4302,108.598,108.4203,108.5783,30184.0
2024-08-07 12:20:00,109.96,110.03,109.86,109.89,41845.0,108.5783,108.6474,108.4795,108.5091,41845.0
2024-08-07 12:30:00,109.9,109.91,109.8,109.83,37851.0,108.519,108.5289,108.4203,108.4499,37851.0
2024-08-07 12:40:00,109.8,109.84,109.52,109.58,61286.0,108.4203,108.4598,108.1438,108.203,61286.0
2024-08-07 12:50:00,109.58,109.65,109.43,109.56,64050.0,108.203,108.2722,108.0549,108.1833,64050.0
2024-08-07 13:00:00,109.55,109.64,109.37,109.38,55304.0,108.1734,108.2623,107.9957,108.0056,55304.0
2024-08-07 13:10:00,109.39,109.41,109.14,109.21,50473.0,108.0154,108.0352,107.7686,107.8377,50473.0
2024-08-07 13:20:00,109.21,109.47,109.19,109.27,39432.0,107.8377,108.0944,107.8179,107.8969,39432.0
2024-08-07 13:30:00,109.28,109.47,109.28,109.41,53340.0,107.9068,108.0944,107.9068,108.0352,53340.0
2024-08-07 13:40:00,109.41,109.48,108.99,108.99,82002.0,108.0352,108.1043,107.6205,107.6205,82002.0
2024-08-07 13:50:00,109.0,109.19,108.98,109.16,55297.0,107.6303,107.8179,107.6106,107.7883,55297.0
2024-08-07 14:00:00,109.16,109.18,108.96,108.98,30844.0,107.7883,107.8081,107.5908,107.6106,30844.0
2024-08-07 14:10:00,108.97,108.99,108.69,108.82,40145.0,107.6007,107.6205,107.3242,107.4526,40145.0
2024-08-07 14:20:00,108.81,108.85,108.7,108.79,34458.0,107.4427,107.4822,107.3341,107.423,34458.0
2024-08-07 14:30:00,108.78,108.83,108.6,108.61,31935.0,107.4131,107.4625,107.2354,107.2452,31935.0
2024-08-07 14:40:00,108.61,108.75,108.47,108.53,33384.0,107.2452,107.3835,107.107,107.1662,33384.0
2024-08-07 14:50:00,108.54,108.57,108.42,108.47,33009.0,107.1761,107.2057,107.0576,107.107,33009.0
2024-08-07 15:00:00,108.47,108.63,108.45,108.59,40153.0,107.107,107.265,107.0872,107.2255,40153.0
2024-08-07 15:10:00,108.58,108.65,108.54,108.6,47147.0,107.2156,107.2847,107.1761,107.2354,47147.0
2024-08-07 15:20:00,108.61,108.69,108.4,108.49,38144.0,107.2452,107.3242,107.0379,107.1267,38144.0
2024-08-07 15:30:00,108.47,108.48,108.35,108.38,66429.0,107.107,107.1169,106.9885,107.0181,66429.0
2024-08-07 15:40:00,108.39,108.43,108.23,108.32,105849.0,107.028,107.0675,106.87,106.9589,105849.0
2024-08-07 15:50:00,108.33,108.47,107.76,107.97,369018.0,106.9687,107.107,106.4059,106.6133,369018.0
2024-08-08 09:30:00,108.51,109.06,108.27,108.65,86032.0,107.1465,107.6896,106.9095,107.2847,86032.0
2024-08-08 09:40:00,108.65,109.0,108.65,108.76,54563.0,107.2847,107.6303,107.2847,107.3933,54563.0
2024-08-08 09:50:00,108.78,109.4,108.62,109.35,50189.0,107.4131,108.0253,107.2551,107.9759,50189.0
2024-08-08 10:00:00,109.28,109.58,109.27,109.53,42302.0,107.9068,108.203,107.8969,108.1537,42302.0
2024-08-08 10:10:00,109.51,109.77,109.42,109.61,39948.0,108.1339,108.3907,108.0451,108.2327,39948.0
2024-08-08 10:20:00,109.63,109.83,109.5,109.71,42781.0,108.2524,108.4499,108.124,108.3314,42781.0
2024-08-08 10:30:00,109.71,109.74,109.53,109.54,31515.0,108.3314,108.361,108.1537,108.1635,31515.0
2024-08-08 10:40:00,109.56,109.58,109.37,109.49,60993.0,108.1833,108.203,107.9957,108.1142,60993.0
2024-08-08 10:50:00,109.5,109.69,109.38,109.67,50884.0,108.124,108.3117,108.0056,108.2919,50884.0
2024-08-08 11:00:00,109.68,109.69,109.45,109.54,40250.0,108.3018,108.3117,108.0747,108.1635,40250.0
2024-08-08 11:10:00,109.54,109.56,109.29,109.29,32530.0,108.1635,108.1833,107.9167,107.9167,32530.0
2024-08-08 11:20:00,109.3,109.48,109.3,109.32,51315.0,107.9266,108.1043,107.9266,107.9463,51315.0
2024-08-08 11:30:00,109.33,109.5,109.26,109.27,31169.0,107.9562,108.124,107.8871,107.8969,31169.0
2024-08-08 11:40:00,109.3,109.31,109.17,109.2,34770.0,107.9266,107.9364,107.7982,107.8278,34770.0
2024-08-08 11:50:00,109.2,109.32,109.19,109.23,30803.0,107.8278,107.9463,107.8179,107.8574,30803.0
2024-08-08 12:00:00,109.21,109.34,109.19,109.22,35241.0,107.8377,107.9661,107.8179,107.8476,35241.0
2024-08-08 12:10:00,109.22,109.28,109.13,109.17,18796.0,107.8476,107.9068,107.7587,107.7982,18796.0
2024-08-08 12:20:00,109.18,109.2,109.02,109.04,32094.0,107.8081,107.8278,107.6501,107.6698,32094.0
2024-08-08 12:30:00,109.04,109.09,108.9,108.95,109414.0,107.6698,107.7192,107.5316,107.581,109414.0
2024-08-08 12:40:00,108.97,109.3,108.96,109.23,125652.0,107.6007,107.9266,107.5908,107.8574,125652.0
2024-08-08 12:50:00,109.25,109.52,109.21,109.42,35947.0,107.8772,108.1438,107.8377,108.0451,35947.0
2024-08-08 13:00:00,109.43,109.43,109.25,109.34,18706.0,108.0549,108.0549,107.8772,107.9661,18706.0
2024-08-08 13:10:00,109.33,109.54,109.25,109.54,22433.0,107.9562,108.1635,107.8772,108.1635,22433.0
2024-08-08 13:20:00,109.55,109.59,109.45,109.55,29342.0,108.1734,108.2129,108.0747,108.1734,29342.0
2024-08-08 13:30:00,109.55,109.73,109.54,109.69,22272.0,108.1734,108.3512,108.1635,108.3117,22272.0
2024-08-08 13:40:00,109.69,109.72,109.63,109.65,20732.0,108.3117,108.3413,108.2524,108.2722,20732.0
2024-08-08 13:50:00,109.65,109.73,109.62,109.69,20132.0,108.2722,108.3512,108.2425,108.3117,20132.0
2024-08-08 14:00:00,109.67,109.78,109.65,109.72,23770.0,108.2919,108.4005,108.2722,108.3413,23770.0
2024-08-08 14:10:00,109.71,109.81,109.64,109.79,21262.0,108.3314,108.4302,108.2623,108.4104,21262.0
2024-08-08 14:20:00,109.8,109.81,109.56,109.64,23868.0,108.4203,108.4302,108.1833,108.2623,23868.0
2024-08-08 14:30:00,109.65,109.69,109.42,109.43,33052.0,108.2722,108.3117,108.0451,108.0549,33052.0
2024-08-08 14:40:00,109.42,109.57,109.39,109.55,23630.0,108.0451,108.1932,108.0154,108.1734,23630.0
2024-08-08 14:50:00,109.54,109.75,109.54,109.74,29477.0,108.1635,108.3709,108.1635,108.361,29477.0
2024-08-08 15:00:00,109.72,109.98,109.72,109.97,29967.0,108.3413,108.598,108.3413,108.5881,29967.0
2024-08-08 15:10:00,109.96,109.96,109.71,109.79,39359.0,108.5783,108.5783,108.3314,108.4104,39359.0
2024-08-08 15:20:00,109.78,109.85,109.71,109.75,45127.0,108.4005,108.4696,108.3314,108.3709,45127.0
2024-08-08 15:30:00,109.73,109.75,109.42,109.59,55581.0,108.3512,108.3709,108.0451,108.2129,55581.0
2024-08-08 15:40:00,109.58,109.76,109.55,109.63,77765.0,108.203,108.3808,108.1734,108.2524,77765.0
2024-08-08 15:50:00,109.63,110.03,109.5,109.91,473201.0,108.2524,108.6474,108.124,108.5289,473201.0
2024-08-09 09:30:00,109.68,110.07,109.47,109.9,84282.0,108.3018,108.6869,108.0944,108.519,84282.0
2024-08-09 09:40:00,109.88,110.01,109.65,109.67,30141.0,108.4993,108.6276,108.2722,108.2919,30141.0
2024-08-09 09:50:00,109.66,109.93,109.57,109.93,70472.0,108.282,108.5486,108.1932,108.5486,70472.0
2024-08-09 10:00:00,109.92,110.65,109.82,110.64,40333.0,108.5388,109.2596,108.44,109.2497,40333.0
2024-08-09 10:10:00,110.64,110.64,110.29,110.32,32500.0,109.2497,109.2497,108.9041,108.9337,32500.0
2024-08-09 10:20:00,110.33,110.44,110.33,110.44,27160.0,108.9436,109.0522,108.9436,109.0522,27160.0
2024-08-09 10:30:00,110.43,110.43,110.14,110.28,38611.0,109.0424,109.0424,108.756,108.8942,38611.0
2024-08-09 10:40:00,110.3,110.36,110.25,110.29,29167.0,108.914,108.9732,108.8646,108.9041,29167.0
2024-08-09 10:50:00,110.29,110.48,110.26,110.38,42950.0,108.9041,109.0917,108.8745,108.993,42950.0
2024-08-09 11:00:00,110.41,110.69,110.4,110.63,39852.0,109.0226,109.2991,109.0127,109.2398,39852.0
2024-08-09 11:10:00,110.62,110.75,110.56,110.73,14799.0,109.23,109.3583,109.1707,109.3386,14799.0
2024-08-09 11:20:00,110.72,110.75,110.59,110.62,28146.0,109.3287,109.3583,109.2004,109.23,28146.0
2024-08-09 11:30:00,110.62,110.75,110.6,110.64,16952.0,109.23,109.3583,109.2102,109.2497,16952.0
2024-08-09 11:40:00,110.66,110.79,110.61,110.78,15234.0,109.2695,109.3978,109.2201,109.388,15234.0
2024-08-09 11:50:00,110.78,110.82,110.56,110.56,26668.0,109.388,109.4275,109.1707,109.1707,26668.0
2024-08-09 12:00:00,110.61,110.63,110.54,110.54,12162.0,109.2201,109.2398,109.151,109.151,12162.0
2024-08-09 12:10:00,110.54,110.58,110.49,110.54,17207.0,109.151,109.1905,109.1016,109.151,17207.0
2024-08-09 12:20:00,110.54,110.58,110.4,110.4,31801.0,109.151,109.1905,109.0127,109.0127,31801.0
2024-08-09 12:30:00,110.4,110.6,110.39,110.59,21610.0,109.0127,109.2102,109.0029,109.2004,21610.0
2024-08-09 12:40:00,110.59,110.59,110.46,110.57,29216.0,109.2004,109.2004,109.072,109.1806,29216.0
2024-08-09 12:50:00,110.58,110.65,110.47,110.65,22206.0,109.1905,109.2596,109.0819,109.2596,22206.0
2024-08-09 13:00:00,110.65,110.69,110.57,110.62,28808.0,109.2596,109.2991,109.1806,109.23,28808.0
2024-08-09 13:10:00,110.63,110.92,110.63,110.84,25363.0,109.2398,109.5262,109.2398,109.4472,25363.0
2024-08-09 13:20:00,110.86,110.94,110.83,110.94,17166.0,109.467,109.546,109.4373,109.546,17166.0
2024-08-09 13:30:00,110.94,111.0,110.88,110.89,36529.0,109.546,109.6052,109.4867,109.4966,36529.0
2024-08-09 13:40:00,110.88,110.92,110.83,110.88,18394.0,109.4867,109.5262,109.4373,109.4867,18394.0
2024-08-09 13:50:00,110.9,110.9,110.59,110.59,49843.0,109.5065,109.5065,109.2004,109.2004,49843.0
2024-08-09 14:00:00,110.6,110.63,110.44,110.63,39295.0,109.2102,109.2398,109.0522,109.2398,39295.0
2024-08-09 14:10:00,110.65,110.66,110.53,110.59,20617.0,109.2596,109.2695,109.1411,109.2004,20617.0
2024-08-09 14:20:00,110.58,110.6,110.48,110.53,27968.0,109.1905,109.2102,109.0917,109.1411,27968.0
2024-08-09 14:30:00,110.52,110.61,110.5,110.6,24778.0,109.1312,109.2201,109.1115,109.2102,24778.0
2024-08-09 14:40:00,110.6,110.64,110.56,110.63,41887.0,109.2102,109.2497,109.1707,109.2398,41887.0
2024-08-09 14:50:00,110.63,110.68,110.53,110.66,28159.0,109.2398,109.2892,109.1411,109.2695,28159.0
2024-08-09 15:00:00,110.66,110.74,110.6,110.65,67051.0,109.2695,109.3485,109.2102,109.2596,67051.0
2024-08-09 15:10:00,110.64,110.88,110.61,110.85,90835.0,109.2497,109.4867,109.2201,109.4571,90835.0
2024-08-09 15:20:00,110.85,110.85,110.64,110.79,37496.0,109.4571,109.4571,109.2497,109.3978,37496.0
2024-08-09 15:30:00,110.8,110.85,110.56,110.56,75768.0,109.4077,109.4571,109.1707,109.1707,75768.0
2024-08-09 15:40:00,110.57,110.65,110.5,110.6,82782.0,109.1806,109.2596,109.1115,109.2102,82782.0
2024-08-09 15:50:00,110.6,110.84,110.54,110.66,226804.0,109.2102,109.4472,109.151,109.2695,226804.0
2024-08-12 09:30:00,111.07,111.16,110.17,110.17,78587.0,109.6743,109.7632,108.7856,108.7856,78587.0
2024-08-12 09:40:00,110.16,110.6,110.16,110.27,29566.0,108.7758,109.2102,108.7758,108.8844,29566.0
2024-08-12 09:50:00,110.32,110.47,110.27,110.47,38286.0,108.9337,109.0819,108.8844,109.0819,38286.0
2024-08-12 10:00:00,110.45,110.59,110.2,110.57,48695.0,109.0621,109.2004,108.8153,109.1806,48695.0
2024-08-12 10:10:00,110.54,110.55,110.4,110.51,58157.0,109.151,109.1609,109.0127,109.1214,58157.0
2024-08-12 10:20:00,110.51,110.68,110.5,110.59,42984.0,109.1214,109.2892,109.1115,109.2004,42984.0
2024-08-12 10:30:00,110.61,110.79,110.59,110.76,43229.0,109.2201,109.3978,109.2004,109.3682,43229.0
2024-08-12 10:40:00,110.74,110.99,110.74,110.99,113193.0,109.3485,109.5953,109.3485,109.5953,113193.0
2024-08-12 10:50:00,111.0,111.23,111.0,111.21,37968.0,109.6052,109.8323,109.6052,109.8126,37968.0
2024-08-12 11:00:00,111.23,111.24,111.03,111.04,30834.0,109.8323,109.8422,109.6348,109.6447,30834.0
2024-08-12 11:10:00,111.07,111.19,111.07,111.18,25229.0,109.6743,109.7928,109.6743,109.7829,25229.0
2024-08-12 11:20:00,111.19,111.24,110.77,110.94,23092.0,109.7928,109.8422,109.3781,109.546,23092.0
2024-08-12 11:30:00,110.94,110.96,110.83,110.93,13852.0,109.546,109.5657,109.4373,109.5361,13852.0
2024-08-12 11:40:00,110.94,111.01,110.86,111.01,12770.0,109.546,109.6151,109.467,109.6151,12770.0
2024-08-12 11:50:00,111.01,111.38,110.98,111.36,13501.0,109.6151,109.9804,109.5854,109.9607,13501.0
2024-08-12 12:00:00,111.34,111.39,111.13,111.18,27984.0,109.9409,109.9903,109.7336,109.7829,27984.0
2024-08-12 12:10:00,111.2,111.2,111.09,111.15,14129.0,109.8027,109.8027,109.6941,109.7533,14129.0
2024-08-12 12:20:00,111.15,111.26,111.11,111.18,13793.0,109.7533,109.8619,109.7138,109.7829,13793.0
2024-08-12 12:30:00,111.19,111.4,111.19,111.4,15316.0,109.7928,110.0002,109.7928,110.0002,15316.0
2024-08-12 12:40:00,111.4,111.55,111.36,111.5,21482.0,110.0002,110.1483,109.9607,110.0989,21482.0
2024-08-12 12:50:00,111.48,111.5,111.27,111.27,17096.0,110.0792,110.0989,109.8718,109.8718,17096.0
2024-08-12 13:00:00,111.26,111.26,111.12,111.15,13335.0,109.8619,109.8619,109.7237,109.7533,13335.0
2024-08-12 13:10:00,111.14,111.27,111.13,111.23,17747.0,109.7434,109.8718,109.7336,109.8323,17747.0
2024-08-12 13:20:00,111.24,111.3,111.13,111.28,24972.0,109.8422,109.9014,109.7336,109.8817,24972.0
2024-08-12 13:30:00,111.28,111.35,111.19,111.27,94743.0,109.8817,109.9508,109.7928,109.8718,94743.0
2024-08-12 13:40:00,111.27,111.29,111.15,111.15,31537.0,109.8718,109.8916,109.7533,109.7533,31537.0
2024-08-12 13:50:00,111.12,111.14,111.02,111.14,27265.0,109.7237,109.7434,109.6249,109.7434,27265.0
2024-08-12 14:00:00,111.14,111.2,111.11,111.18,25357.0,109.7434,109.8027,109.7138,109.7829,25357.0
2024-08-12 14:10:00,111.18,111.32,111.18,111.25,23511.0,109.7829,109.9212,109.7829,109.8521,23511.0
2024-08-12 14:20:00,111.25,111.31,111.11,111.12,21564.0,109.8521,109.9113,109.7138,109.7237,21564.0
2024-08-12 14:30:00,111.12,111.13,111.03,111.08,30943.0,109.7237,109.7336,109.6348,109.6842,30943.0
2024-08-12 14:40:00,111.08,111.1,110.94,111.0,43227.0,109.6842,109.7039,109.546,109.6052,43227.0
2024-08-12 14:50:00,111.0,111.03,110.93,110.97,33408.0,109.6052,109.6348,109.5361,109.5756,33408.0
2024-08-12 15:00:00,110.97,110.98,110.83,110.83,39715.0,109.5756,109.5854,109.4373,109.4373,39715.0
2024-08-12 15:10:00,110.84,110.88,110.76,110.76,39967.0,109.4472,109.4867,109.3682,109.3682,39967.0
2024-08-12 15:20:00,110.77,110.77,110.67,110.7,64416.0,109.3781,109.3781,109.2793,109.309,64416.0
2024-08-12 15:30:00,110.7,110.88,110.7,110.75,52461.0,109.309,109.4867,109.309,109.3583,52461.0
2024-08-12 15:40:00,110.75,110.9,110.69,110.79,220683.0,109.3583,109.5065,109.2991,109.3978,220683.0
2024-08-12 15:50:00,110.79,111.47,110.79,111.44,261355.0,109.3978,110.0693,109.3978,110.0397,261355.0
2024-08-13 09:30:00,111.35,111.72,110.94,111.15,82690.0,109.9508,110.3162,109.546,109.7533,82690.0
2024-08-13 09:40:00,111.14,111.44,111.14,111.35,26679.0,109.7434,110.0397,109.7434,109.9508,26679.0
2024-08-13 09:50:00,111.37,111.46,111.04,111.15,49532.0,109.9705,110.0594,109.6447,109.7533,49532.0
2024-08-13 10:00:00,111.12,111.15,110.67,110.76,42429.0,109.7237,109.7533,109.2793,109.3682,42429.0
2024-08-13 10:10:00,110.76,110.78,110.43,110.44,49930.0,109.3682,109.388,109.0424,109.0522,49930.0
2024-08-13 10:20:00,110.45,110.9,110.44,110.9,32903.0,109.0621,109.5065,109.0522,109.5065,32903.0
2024-08-13 10:30:00,110.91,110.91,110.7,110.88,33835.0,109.5163,109.5163,109.309,109.4867,33835.0
2024-08-13 10:40:00,110.89,110.95,110.83,110.91,20726.0,109.4966,109.5558,109.4373,109.5163,20726.0
2024-08-13 10:50:00,110.92,110.93,110.77,110.8,34442.0,109.5262,109.5361,109.3781,109.4077,34442.0
2024-08-13 11:00:00,110.8,110.87,110.68,110.84,40330.0,109.4077,109.4768,109.2892,109.4472,40330.0
2024-08-13 11:10:00,110.83,110.87,110.68,110.79,23552.0,109.4373,109.4768,109.2892,109.3978,23552.0
2024-08-13 11:20:00,110.78,110.83,110.73,110.73,20572.0,109.388,109.4373,109.3386,109.3386,20572.0
2024-08-13 11:30:00,110.73,110.82,110.72,110.77,28881.0,109.3386,109.4275,109.3287,109.3781,28881.0
2024-08-13 11:40:00,110.78,111.01,110.72,110.9,42989.0,109.388,109.6151,109.3287,109.5065,42989.0
2024-08-13 11:50:00,110.91,110.92,110.82,110.88,62125.0,109.5163,109.5262,109.4275,109.4867,62125.0
2024-08-13 12:00:00,110.87,110.87,110.68,110.68,44289.0,109.4768,109.4768,109.2892,109.2892,44289.0
2024-08-13 12:10:00,110.69,110.75,110.62,110.71,65426.0,109.2991,109.3583,109.23,109.3188,65426.0
2024-08-13 12:20:00,110.71,110.79,110.63,110.64,40827.0,109.3188,109.3978,109.2398,109.2497,40827.0
2024-08-13 12:30:00,110.67,110.78,110.57,110.78,37762.0,109.2793,109.388,109.1806,109.388,37762.0
2024-08-13 12:40:00,110.79,110.93,110.73,110.73,55734.0,109.3978,109.5361,109.3386,109.3386,55734.0
2024-08-13 12:50:00,110.72,110.92,110.69,110.89,130192.0,109.3287,109.5262,109.2991,109.4966,130192.0
2024-08-13 13:00:00,110.89,110.93,110.75,110.76,79781.0,109.4966,109.5361,109.3583,109.3682,79781.0
2024-08-13 13:10:00,110.75,110.88,110.69,110.86,15491.0,109.3583,109.4867,109.2991,109.467,15491.0
2024-08-13 13:20:00,110.87,110.87,110.69,110.76,23767.0,109.4768,109.4768,109.2991,109.3682,23767.0
2024-08-13 13:30:00,110.77,110.86,110.75,110.83,15729.0,109.3781,109.467,109.3583,109.4373,15729.0
2024-08-13 13:40:00,110.84,110.97,110.76,110.81,30613.0,109.4472,109.5756,109.3682,109.4176,30613.0
2024-08-13 13:50:00,110.84,110.99,110.81,110.94,20297.0,109.4472,109.5953,109.4176,109.546,20297.0
2024-08-13 14:00:00,110.95,111.0,110.91,110.96,24211.0,109.5558,109.6052,109.5163,109.5657,24211.0
2024-08-13 14:10:00,110.97,111.02,110.92,111.0,27334.0,109.5756,109.6249,109.5262,109.6052,27334.0
2024-08-13 14:20:00,111.01,111.06,110.99,111.01,29180.0,109.6151,109.6644,109.5953,109.6151,29180.0
2024-08-13 14:30:00,111.01,111.1,111.0,111.05,30522.0,109.6151,109.7039,109.6052,109.6546,30522.0
2024-08-13 14:40:00,111.05,111.07,110.98,111.01,31794.0,109.6546,109.6743,109.5854,109.6151,31794.0
2024-08-13 14:50:00,111.01,111.02,110.95,110.98,35016.0,109.6151,109.6249,109.5558,109.5854,35016.0
2024-08-13 15:00:00,110.97,111.0,110.81,110.97,64831.0,109.5756,109.6052,109.4176,109.5756,64831.0
2024-08-13 15:10:00,110.99,111.19,110.97,111.15,66737.0,109.5953,109.7928,109.5756,109.7533,66737.0
2024-08-13 15:20:00,111.15,111.26,111.14,111.17,62445.0,109.7533,109.8619,109.7434,109.7731,62445.0
2024-08-13 15:30:00,111.16,111.17,111.1,111.15,67751.0,109.7632,109.7731,109.7039,109.7533,67751.0
2024-08-13 15:40:00,111.15,111.34,111.1,111.34,113591.0,109.7533,109.9409,109.7039,109.9409,113591.0
2024-08-13 15:50:00,111.33,111.33,110.94,111.03,459308.0,109.9311,109.9311,109.546,109.6348,459308.0
2024-08-14 09:30:00,108.23,109.43,107.71,109.28,531695.0,106.87,108.0549,106.3565,107.9068,531695.0
2024-08-14 09:40:00,109.29,109.58,109.12,109.39,119774.0,107.9167,108.203,107.7488,108.0154,119774.0
2024-08-14 09:50:00,109.41,109.7,109.33,109.59,89153.0,108.0352,108.3215,107.9562,108.2129,89153.0
2024-08-14 10:00:00,109.61,109.69,109.37,109.56,92274.0,108.2327,108.3117,107.9957,108.1833,92274.0
2024-08-14 10:10:00,109.57,109.76,109.3,109.45,62205.0,108.1932,108.3808,107.9266,108.0747,62205.0
2024-08-14 10:20:00,109.45,109.78,109.44,109.73,81690.0,108.0747,108.4005,108.0648,108.3512,81690.0
2024-08-14 10:30:00,109.73,109.75,109.53,109.57,58624.0,108.3512,108.3709,108.1537,108.1932,58624.0
2024-08-14 10:40:00,109.57,109.74,109.49,109.59,62016.0,108.1932,108.361,108.1142,108.2129,62016.0
2024-08-14 10:50:00,109.57,109.92,109.55,109.9,91456.0,108.1932,108.5388,108.1734,108.519,91456.0
2024-08-14 11:00:00,109.9,110.28,109.82,110.26,82116.0,108.519,108.8942,108.44,108.8745,82116.0
2024-08-14 11:10:00,110.24,110.32,110.07,110.19,73871.0,108.8547,108.9337,108.6869,108.8054,73871.0
2024-08-14 11:20:00,110.19,110.3,110.1,110.1,71785.0,108.8054,108.914,108.7165,108.7165,71785.0
2024-08-14 11:30:00,110.1,110.29,110.09,110.22,54721.0,108.7165,108.9041,108.7066,108.835,54721.0
2024-08-14 11:40:00,110.21,110.22,109.96,109.96,58089.0,108.8251,108.835,108.5783,108.5783,58089.0
2024-08-14 11:50:00,109.97,110.1,109.96,110.1,59886.0,108.5881,108.7165,108.5783,108.7165,59886.0
2024-08-14 12:00:00,110.1,110.25,110.06,110.22,56960.0,108.7165,108.8646,108.677,108.835,56960.0
2024-08-14 12:10:00,110.21,110.24,110.02,110.02,53560.0,108.8251,108.8547,108.6375,108.6375,53560.0
2024-08-14 12:20:00,110.04,110.05,109.69,109.72,84016.0,108.6573,108.6671,108.3117,108.3413,84016.0
2024-08-14 12:30:00,109.72,109.89,109.61,109.84,93790.0,108.3413,108.5091,108.2327,108.4598,93790.0
2024-08-14 12:40:00,109.83,109.83,109.56,109.62,63001.0,108.4499,108.4499,108.1833,108.2425,63001.0
2024-08-14 12:50:00,109.62,109.69,109.53,109.6,72199.0,108.2425,108.3117,108.1537,108.2228,72199.0
2024-08-14 13:00:00,109.63,109.67,109.55,109.6,39055.0,108.2524,108.2919,108.1734,108.2228,39055.0
2024-08-14 13:10:00,109.59,109.62,109.49,109.6,52342.0,108.2129,108.2425,108.1142,108.2228,52342.0
2024-08-14 13:20:00,109.6,109.7,109.55,109.63,74491.0,108.2228,108.3215,108.1734,108.2524,74491.0
2024-08-14 13:30:00,109.63,109.68,109.57,109.63,43437.0,108.2524,108.3018,108.1932,108.2524,43437.0
2024-08-14 13:40:00,109.63,109.72,109.55,109.71,41862.0,108.2524,108.3413,108.1734,108.3314,41862.0
2024-08-14 13:50:00,109.7,109.73,109.57,109.64,45604.0,108.3215,108.3512,108.1932,108.2623,45604.0
2024-08-14 14:00:00,109.63,109.69,109.42,109.53,51444.0,108.2524,108.3117,108.0451,108.1537,51444.0
2024-08-14 14:10:00,109.54,109.55,109.42,109.47,37002.0,108.1635,108.1734,108.0451,108.0944,37002.0
2024-08-14 14:20:00,109.47,109.66,109.47,109.61,46472.0,108.0944,108.282,108.0944,108.2327,46472.0
2024-08-14 14:30:00,109.63,109.76,109.58,109.76,29844.0,108.2524,108.3808,108.203,108.3808,29844.0
2024-08-14 14:40:00,109.76,109.77,109.7,109.74,29849.0,108.3808,108.3907,108.3215,108.361,29849.0
2024-08-14 14:50:00,109.74,109.95,109.73,109.9,41019.0,108.361,108.5684,108.3512,108.519,41019.0
2024-08-14 15:00:00,109.9,109.97,109.87,109.94,46612.0,108.519,108.5881,108.4894,108.5585,46612.0
2024-08-14 15:10:00,109.93,109.99,109.69,109.7,56886.0,108.5486,108.6079,108.3117,108.3215,56886.0
2024-08-14 15:20:00,109.7,109.77,109.61,109.62,70500.0,108.3215,108.3907,108.2327,108.2425,70500.0
2024-08-14 15:30:00,109.6,109.64,109.43,109.45,86625.0,108.2228,108.2623,108.0549,108.0747,86625.0
2024-08-14 15:40:00,109.45,109.52,109.35,109.45,178557.0,108.0747,108.1438,107.9759,108.0747,178557.0
2024-08-14 15:50:00,109.44,109.49,108.94,109.04,726267.0,108.0648,108.1142,107.5711,107.6698,726267.0
2024-08-15 09:30:00,110.57,111.62,110.4,111.57,237168.0,109.5479,110.5882,109.3794,110.5386,237168.0
2024-08-15 09:40:00,111.56,111.56,110.84,110.91,80192.0,110.5287,110.5287,109.8154,109.8847,80192.0
2024-08-15 09:50:00,110.92,110.94,110.47,110.57,60253.0,109.8946,109.9144,109.4488,109.5479,60253.0
2024-08-15 10:00:00,110.59,110.88,110.51,110.65,42696.0,109.5677,109.855,109.4884,109.6271,42696.0
2024-08-15 10:10:00,110.64,110.84,110.51,110.58,57847.0,109.6172,109.8154,109.4884,109.5578,57847.0
2024-08-15 10:20:00,110.57,110.58,110.28,110.47,64732.0,109.5479,109.5578,109.2605,109.4488,64732.0
2024-08-15 10:30:00,110.46,110.58,110.27,110.41,51754.0,109.4389,109.5578,109.2506,109.3893,51754.0
2024-08-15 10:40:00,110.42,110.45,110.24,110.45,57850.0,109.3993,109.429,109.2209,109.429,57850.0
2024-08-15 10:50:00,110.46,110.73,110.46,110.72,45287.0,109.4389,109.7064,109.4389,109.6965,45287.0
2024-08-15 11:00:00,110.76,110.76,110.56,110.69,37038.0,109.7361,109.7361,109.538,109.6668,37038.0
2024-08-15 11:10:00,110.7,110.73,110.55,110.71,37172.0,109.6767,109.7064,109.5281,109.6866,37172.0
2024-08-15 11:20:00,110.7,110.76,110.61,110.62,47413.0,109.6767,109.7361,109.5875,109.5974,47413.0
2024-08-15 11:30:00,110.62,110.81,110.62,110.72,32004.0,109.5974,109.7856,109.5974,109.6965,32004.0
2024-08-15 11:40:00,110.7,110.86,110.68,110.85,44996.0,109.6767,109.8352,109.6569,109.8253,44996.0
2024-08-15 11:50:00,110.84,110.95,110.71,110.72,53388.0,109.8154,109.9244,109.6866,109.6965,53388.0
2024-08-15 12:00:00,110.73,110.86,110.69,110.81,62854.0,109.7064,109.8352,109.6668,109.7856,62854.0
2024-08-15 12:10:00,110.8,111.01,110.8,110.97,45395.0,109.7757,109.9838,109.7757,109.9442,45395.0
2024-08-15 12:20:00,110.98,111.02,110.9,111.0,72512.0,109.9541,109.9937,109.8748,109.9739,72512.0
2024-08-15 12:30:00,111.0,111.06,110.94,110.99,77289.0,109.9739,110.0333,109.9144,109.964,77289.0
2024-08-15 12:40:00,110.99,111.0,110.9,110.97,38621.0,109.964,109.9739,109.8748,109.9442,38621.0
2024-08-15 12:50:00,110.96,110.99,110.86,110.92,29056.0,109.9343,109.964,109.8352,109.8946,29056.0
2024-08-15 13:00:00,110.91,110.92,110.85,110.85,29790.0,109.8847,109.8946,109.8253,109.8253,29790.0
2024-08-15 13:10:00,110.88,110.91,110.85,110.89,31238.0,109.855,109.8847,109.8253,109.8649,31238.0
2024-08-15 13:20:00,110.89,111.01,110.87,110.98,45839.0,109.8649,109.9838,109.8451,109.9541,45839.0
2024-08-15 13:30:00,110.98,111.11,110.98,111.1,79602.0,109.9541,110.0829,109.9541,110.073,79602.0
2024-08-15 13:40:00,111.09,111.1,111.01,111.05,30027.0,110.0631,110.073,109.9838,110.0234,30027.0
2024-08-15 13:50:00,111.04,111.09,110.99,111.07,39575.0,110.0135,110.0631,109.964,110.0432,39575.0
2024-08-15 14:00:00,111.07,111.14,111.0,111.1,44004.0,110.0432,110.1126,109.9739,110.073,44004.0
2024-08-15 14:10:00,111.09,111.12,111.06,111.09,30184.0,110.0631,110.0928,110.0333,110.0631,30184.0
2024-08-15 14:20:00,111.09,111.16,111.08,111.14,36813.0,110.0631,110.1324,110.0532,110.1126,36813.0
2024-08-15 14:30:00,111.14,111.26,111.13,111.25,43009.0,110.1126,110.2315,110.1027,110.2216,43009.0
2024-08-15 14:40:00,111.25,111.36,111.24,111.33,55000.0,110.2216,110.3306,110.2117,110.3008,55000.0
2024-08-15 14:50:00,111.32,111.42,111.27,111.35,52651.0,110.2909,110.39,110.2414,110.3207,52651.0
2024-08-15 15:00:00,111.35,111.41,111.26,111.4,63466.0,110.3207,110.3801,110.2315,110.3702,63466.0
2024-08-15 15:10:00,111.4,111.52,111.35,111.47,86983.0,110.3702,110.4891,110.3207,110.4395,86983.0
2024-08-15 15:20:00,111.48,111.69,111.47,111.57,125405.0,110.4495,110.6575,110.4395,110.5386,125405.0
2024-08-15 15:30:00,111.57,111.71,111.56,111.66,100917.0,110.5386,110.6773,110.5287,110.6278,100917.0
2024-08-15 15:40:00,111.66,111.67,111.42,111.45,154719.0,110.6278,110.6377,110.39,110.4197,154719.0
2024-08-15 15:50:00,111.44,111.5,111.17,111.5,512443.0,110.4098,110.4693,110.1423,110.4693,512443.0
2024-08-16 09:30:00,111.44,111.8,110.95,111.72,305920.0,110.4098,110.7665,109.9244,110.6872,305920.0
2024-08-16 09:40:00,111.75,111.96,111.28,111.39,48201.0,110.717,110.925,110.2513,110.3603,48201.0
2024-08-16 09:50:00,111.39,111.49,111.27,111.45,33571.0,110.3603,110.4594,110.2414,110.4197,33571.0
2024-08-16 10:00:00,111.45,111.63,111.31,111.34,73865.0,110.4197,110.5981,110.281,110.3107,73865.0
2024-08-16 10:10:00,111.33,111.36,111.13,111.23,82146.0,110.3008,110.3306,110.1027,110.2018,82146.0
2024-08-16 10:20:00,111.21,111.37,111.13,111.26,33293.0,110.182,110.3405,110.1027,110.2315,33293.0
2024-08-16 10:30:00,111.26,111.29,111.18,111.2,41080.0,110.2315,110.2612,110.1522,110.172,41080.0
2024-08-16 10:40:00,111.2,111.35,111.13,111.13,56067.0,110.172,110.3207,110.1027,110.1027,56067.0
2024-08-16 10:50:00,111.13,111.19,111.0,111.14,88845.0,110.1027,110.1621,109.9739,110.1126,88845.0
2024-08-16 11:00:00,111.15,111.2,111.1,111.12,42440.0,110.1225,110.172,110.073,110.0928,42440.0
2024-08-16 11:10:00,111.12,111.27,111.06,111.24,67693.0,110.0928,110.2414,110.0333,110.2117,67693.0
2024-08-16 11:20:00,111.25,111.4,111.21,111.29,84495.0,110.2216,110.3702,110.182,110.2612,84495.0
2024-08-16 11:30:00,111.3,111.42,111.26,111.4,34838.0,110.2711,110.39,110.2315,110.3702,34838.0
2024-08-16 11:40:00,111.41,111.53,111.39,111.43,30062.0,110.3801,110.499,110.3603,110.3999,30062.0
2024-08-16 11:50:00,111.44,111.48,111.35,111.41,37610.0,110.4098,110.4495,110.3207,110.3801,37610.0
2024-08-16 12:00:00,111.4,111.48,111.39,111.4,22725.0,110.3702,110.4495,110.3603,110.3702,22725.0
2024-08-16 12:10:00,111.4,111.49,111.39,111.45,19984.0,110.3702,110.4594,110.3603,110.4197,19984.0
2024-08-16 12:20:00,111.46,111.52,111.41,111.52,22367.0,110.4296,110.4891,110.3801,110.4891,22367.0
2024-08-16 12:30:00,111.52,111.73,111.52,111.66,33739.0,110.4891,110.6971,110.4891,110.6278,33739.0
2024-08-16 12:40:00,111.67,111.75,111.59,111.67,35712.0,110.6377,110.717,110.5584,110.6377,35712.0
2024-08-16 12:50:00,111.65,111.87,111.65,111.82,16453.0,110.6179,110.8358,110.6179,110.7863,16453.0
2024-08-16 13:00:00,111.82,111.86,111.67,111.68,28364.0,110.7863,110.8259,110.6377,110.6476,28364.0
2024-08-16 13:10:00,111.66,111.73,111.62,111.73,29877.0,110.6278,110.6971,110.5882,110.6971,29877.0
2024-08-16 13:20:00,111.73,111.77,111.67,111.69,20831.0,110.6971,110.7368,110.6377,110.6575,20831.0
2024-08-16 13:30:00,111.7,111.89,111.68,111.84,20268.0,110.6674,110.8557,110.6476,110.8061,20268.0
2024-08-16 13:40:00,111.85,111.85,111.65,111.72,40479.0,110.816,110.816,110.6179,110.6872,40479.0
2024-08-16 13:50:00,111.72,111.73,111.59,111.72,28069.0,110.6872,110.6971,110.5584,110.6872,28069.0
2024-08-16 14:00:00,111.72,111.73,111.62,111.66,47885.0,110.6872,110.6971,110.5882,110.6278,47885.0
2024-08-16 14:10:00,111.66,111.72,111.59,111.72,33935.0,110.6278,110.6872,110.5584,110.6872,33935.0
2024-08-16 14:20:00,111.72,111.72,111.59,111.61,29842.0,110.6872,110.6872,110.5584,110.5783,29842.0
2024-08-16 14:30:00,111.61,111.67,111.6,111.63,32519.0,110.5783,110.6377,110.5683,110.5981,32519.0
2024-08-16 14:40:00,111.63,111.66,111.53,111.58,37036.0,110.5981,110.6278,110.499,110.5485,37036.0
2024-08-16 14:50:00,111.58,111.62,111.51,111.61,39667.0,110.5485,110.5882,110.4792,110.5783,39667.0
2024-08-16 15:00:00,111.6,111.6,111.46,111.5,49814.0,110.5683,110.5683,110.4296,110.4693,49814.0
2024-08-16 15:10:00,111.5,111.56,111.48,111.52,51671.0,110.4693,110.5287,110.4495,110.4891,51671.0
2024-08-16 15:20:00,111.52,111.59,111.44,111.58,51806.0,110.4891,110.5584,110.4098,110.5485,51806.0
2024-08-16 15:30:00,111.58,111.7,111.56,111.66,73073.0,110.5485,110.6674,110.5287,110.6278,73073.0
2024-08-16 15:40:00,111.66,111.73,111.57,111.66,124800.0,110.6278,110.6971,110.5386,110.6278,124800.0
2024-08-16 15:50:00,111.65,111.7,111.4,111.46,377254.0,110.6179,110.6674,110.3702,110.4296,377254.0
2024-08-19 09:30:00,111.87,112.6,111.87,112.17,118737.0,110.8358,111.5591,110.8358,111.1331,118737.0
2024-08-19 09:40:00,112.13,112.23,111.82,111.85,27579.0,111.0934,111.1925,110.7863,110.816,27579.0
2024-08-19 09:50:00,111.85,112.1,111.82,112.04,40440.0,110.816,111.0637,110.7863,111.0043,40440.0
2024-08-19 10:00:00,112.04,112.29,112.04,112.1,52621.0,111.0043,111.252,111.0043,111.0637,52621.0
2024-08-19 10:10:00,112.09,112.29,112.01,112.11,61205.0,111.0538,111.252,110.9746,111.0736,61205.0
2024-08-19 10:20:00,112.12,112.17,111.9,111.92,71285.0,111.0835,111.1331,110.8656,110.8854,71285.0
2024-08-19 10:30:00,111.91,112.0,111.81,111.87,52557.0,110.8755,110.9646,110.7764,110.8358,52557.0
2024-08-19 10:40:00,111.88,112.14,111.85,112.1,45278.0,110.8458,111.1034,110.816,111.0637,45278.0
2024-08-19 10:50:00,112.1,112.19,112.05,112.14,92825.0,111.0637,111.1529,111.0142,111.1034,92825.0
2024-08-19 11:00:00,112.11,112.14,111.95,112.01,39513.0,111.0736,111.1034,110.9151,110.9746,39513.0
2024-08-19 11:10:00,112.02,112.13,111.99,112.12,52436.0,110.9845,111.0934,110.9547,111.0835,52436.0
2024-08-19 11:20:00,112.13,112.19,112.06,112.11,49343.0,111.0934,111.1529,111.0241,111.0736,49343.0
2024-08-19 11:30:00,112.13,112.16,112.06,112.11,49348.0,111.0934,111.1232,111.0241,111.0736,49348.0
2024-08-19 11:40:00,112.12,112.2,112.08,112.13,51437.0,111.0835,111.1628,111.0439,111.0934,51437.0
2024-08-19 11:50:00,112.13,112.22,112.08,112.08,37770.0,111.0934,111.1826,111.0439,111.0439,37770.0
2024-08-19 12:00:00,112.08,112.17,112.08,112.13,31994.0,111.0439,111.1331,111.0439,111.0934,31994.0
2024-08-19 12:10:00,112.13,112.25,112.13,112.19,47776.0,111.0934,111.2123,111.0934,111.1529,47776.0
2024-08-19 12:20:00,112.2,112.42,112.18,112.37,57493.0,111.1628,111.3808,111.143,111.3312,57493.0
2024-08-19 12:30:00,112.38,112.7,112.38,112.51,70536.0,111.3411,111.6582,111.3411,111.4699,70536.0
2024-08-19 12:40:00,112.51,112.66,112.5,112.57,35833.0,111.4699,111.6185,111.46,111.5294,35833.0
2024-08-19 12:50:00,112.59,112.66,112.53,112.6,56711.0,111.5492,111.6185,111.4897,111.5591,56711.0
2024-08-19 13:00:00,112.6,112.6,112.33,112.33,57196.0,111.5591,111.5591,111.2916,111.2916,57196.0
2024-08-19 13:10:00,112.33,112.52,112.33,112.5,30156.0,111.2916,111.4798,111.2916,111.46,30156.0
2024-08-19 13:20:00,112.48,112.51,112.29,112.29,43447.0,111.4402,111.4699,111.252,111.252,43447.0
2024-08-19 13:30:00,112.28,112.28,112.11,112.16,79814.0,111.2421,111.2421,111.0736,111.1232,79814.0
2024-08-19 13:40:00,112.15,112.22,112.09,112.19,80188.0,111.1133,111.1826,111.0538,111.1529,80188.0
2024-08-19 13:50:00,112.19,112.19,112.07,112.18,58724.0,111.1529,111.1529,111.034,111.143,58724.0
2024-08-19 14:00:00,112.17,112.2,112.13,112.13,53910.0,111.1331,111.1628,111.0934,111.0934,53910.0
2024-08-19 14:10:00,112.12,112.16,112.06,112.06,50733.0,111.0835,111.1232,111.0241,111.0241,50733.0
2024-08-19 14:20:00,112.05,112.13,111.97,112.08,101509.0,111.0142,111.0934,110.9349,111.0439,101509.0
2024-08-19 14:30:00,112.09,112.26,112.08,112.12,41547.0,111.0538,111.2222,111.0439,111.0835,41547.0
2024-08-19 14:40:00,112.12,112.2,112.11,112.13,40647.0,111.0835,111.1628,111.0736,111.0934,40647.0
2024-08-19 14:50:00,112.14,112.16,112.07,112.08,46901.0,111.1034,111.1232,111.034,111.0439,46901.0
2024-08-19 15:00:00,112.08,112.21,112.07,112.17,68758.0,111.0439,111.1727,111.034,111.1331,68758.0
2024-08-19 15:10:00,112.16,112.19,112.03,112.19,63908.0,111.1232,111.1529,110.9944,111.1529,63908.0
2024-08-19 15:20:00,112.19,112.22,112.08,112.16,63338.0,111.1529,111.1826,111.0439,111.1232,63338.0
2024-08-19 15:30:00,112.17,112.42,112.16,112.42,114372.0,111.1331,111.3808,111.1232,111.3808,114372.0
2024-08-19 15:40:00,112.42,112.54,112.42,112.44,110541.0,111.3808,111.4997,111.3808,111.4006,110541.0
2024-08-19 15:50:00,112.44,112.53,112.25,112.5,379816.0,111.4006,111.4897,111.2123,111.46,379816.0
2024-08-20 09:30:00,113.04,113.16,112.59,112.79,209640.0,111.995,112.1139,111.5492,111.7473,209640.0
2024-08-20 09:40:00,112.82,113.1,112.68,112.9,205101.0,111.7771,112.0545,111.6384,111.8563,205101.0
2024-08-20 09:50:00,112.9,113.07,112.87,112.92,142649.0,111.8563,112.0248,111.8266,111.8761,142649.0
2024-08-20 10:00:00,112.92,112.97,112.78,112.89,120052.0,111.8761,111.9257,111.7374,111.8464,120052.0
2024-08-20 10:10:00,112.89,112.9,112.65,112.67,92915.0,111.8464,111.8563,111.6086,111.6285,92915.0
2024-08-20 10:20:00,112.65,112.72,112.57,112.63,92954.0,111.6086,111.678,111.5294,111.5888,92954.0
2024-08-20 10:30:00,112.62,112.75,112.5,112.7,111551.0,111.5789,111.7077,111.46,111.6582,111551.0
2024-08-20 10:40:00,112.7,112.76,112.65,112.75,78737.0,111.6582,111.7176,111.6086,111.7077,78737.0
2024-08-20 10:50:00,112.74,112.78,112.64,112.77,114964.0,111.6978,111.7374,111.5987,111.7275,114964.0
2024-08-20 11:00:00,112.77,112.96,112.73,112.95,51249.0,111.7275,111.9158,111.6879,111.9059,51249.0
2024-08-20 11:10:00,112.93,112.96,112.81,112.86,43552.0,111.8861,111.9158,111.7672,111.8167,43552.0
2024-08-20 11:20:00,112.86,112.88,112.73,112.76,44368.0,111.8167,111.8365,111.6879,111.7176,44368.0
2024-08-20 11:30:00,112.74,112.82,112.71,112.78,39618.0,111.6978,111.7771,111.6681,111.7374,39618.0
2024-08-20 11:40:00,112.79,112.79,112.65,112.76,60873.0,111.7473,111.7473,111.6086,111.7176,60873.0
2024-08-20 11:50:00,112.77,112.83,112.71,112.79,43774.0,111.7275,111.787,111.6681,111.7473,43774.0
2024-08-20 12:00:00,112.79,112.84,112.55,112.57,65465.0,111.7473,111.7969,111.5096,111.5294,65465.0
2024-08-20 12:10:00,112.57,112.59,112.42,112.48,54409.0,111.5294,111.5492,111.3808,111.4402,54409.0
2024-08-20 12:20:00,112.48,112.63,112.46,112.61,77995.0,111.4402,111.5888,111.4204,111.569,77995.0
2024-08-20 12:30:00,112.6,112.72,112.58,112.63,75442.0,111.5591,111.678,111.5393,111.5888,75442.0
2024-08-20 12:40:00,112.64,112.67,112.5,112.55,55340.0,111.5987,111.6285,111.46,111.5096,55340.0
2024-08-20 12:50:00,112.55,112.58,112.5,112.56,85280.0,111.5096,111.5393,111.46,111.5195,85280.0
2024-08-20 13:00:00,112.55,112.6,112.36,112.53,101730.0,111.5096,111.5591,111.3213,111.4897,101730.0
2024-08-20 13:10:00,112.54,112.64,112.52,112.54,38717.0,111.4997,111.5987,111.4798,111.4997,38717.0
2024-08-20 13:20:00,112.54,112.67,112.54,112.66,44821.0,111.4997,111.6285,111.4997,111.6185,44821.0
2024-08-20 13:30:00,112.64,112.65,112.56,112.6,40553.0,111.5987,111.6086,111.5195,111.5591,40553.0
2024-08-20 13:40:00,112.6,112.69,112.54,112.59,60903.0,111.5591,111.6483,111.4997,111.5492,60903.0
2024-08-20 13:50:00,112.6,112.64,112.58,112.6,37062.0,111.5591,111.5987,111.5393,111.5591,37062.0
2024-08-20 14:00:00,112.59,112.75,112.59,112.74,65929.0,111.5492,111.7077,111.5492,111.6978,65929.0
2024-08-20 14:10:00,112.73,112.74,112.6,112.72,47250.0,111.6879,111.6978,111.5591,111.678,47250.0
2024-08-20 14:20:00,112.71,112.8,112.7,112.74,57611.0,111.6681,111.7573,111.6582,111.6978,57611.0
2024-08-20 14:30:00,112.73,112.78,112.67,112.76,59565.0,111.6879,111.7374,111.6285,111.7176,59565.0
2024-08-20 14:40:00,112.76,112.88,112.76,112.88,54078.0,111.7176,111.8365,111.7176,111.8365,54078.0
2024-08-20 14:50:00,112.88,112.93,112.79,112.92,72406.0,111.8365,111.8861,111.7473,111.8761,72406.0
2024-08-20 15:00:00,112.93,113.0,112.87,112.98,71250.0,111.8861,111.9554,111.8266,111.9356,71250.0
2024-08-20 15:10:00,112.98,113.05,112.94,112.98,107397.0,111.9356,112.0049,111.896,111.9356,107397.0
2024-08-20 15:20:00,112.99,113.01,112.93,112.96,152787.0,111.9455,111.9653,111.8861,111.9158,152787.0
2024-08-20 15:30:00,112.96,112.96,112.75,112.87,143710.0,111.9158,111.9158,111.7077,111.8266,143710.0
2024-08-20 15:40:00,112.89,112.99,112.75,112.96,188733.0,111.8464,111.9455,111.7077,111.9158,188733.0
2024-08-20 15:50:00,112.96,113.49,112.93,113.35,542044.0,111.9158,112.4409,111.8861,112.3022,542044.0
2024-08-21 09:30:00,119.89,120.16,117.91,120.05,880898.0,118.7817,119.0492,116.82,118.9402,880898.0
2024-08-21 09:40:00,120.05,120.13,118.78,119.32,448261.0,118.9402,119.0195,117.682,118.217,448261.0
2024-08-21 09:50:00,119.32,119.99,119.1,119.47,200216.0,118.217,118.8808,117.999,118.3656,200216.0
2024-08-21 10:00:00,119.45,119.65,119.14,119.55,189083.0,118.3458,118.5439,118.0386,118.4449,189083.0
2024-08-21 10:10:00,119.53,119.57,118.81,119.12,192075.0,118.425,118.4647,117.7117,118.0188,192075.0
2024-08-21 10:20:00,119.12,120.0,119.11,119.98,219101.0,118.0188,118.8907,118.0089,118.8709,219101.0
2024-08-21 10:30:00,119.95,120.0,119.64,119.84,152596.0,118.8412,118.8907,118.534,118.7322,152596.0
2024-08-21 10:40:00,119.84,120.07,119.81,119.95,184384.0,118.7322,118.96,118.7025,118.8412,184384.0
2024-08-21 10:50:00,119.95,120.32,119.58,119.97,254647.0,118.8412,119.2077,118.4746,118.861,254647.0
2024-08-21 11:00:00,119.97,120.06,119.32,119.82,181740.0,118.861,118.9501,118.217,118.7124,181740.0
2024-08-21 11:10:00,119.79,120.02,119.66,119.71,101810.0,118.6826,118.9105,118.5538,118.6034,101810.0
2024-08-21 11:20:00,119.72,119.83,118.96,119.83,268509.0,118.6133,118.7223,117.8603,118.7223,268509.0
2024-08-21 11:30:00,119.81,120.72,119.71,120.71,946489.0,118.7025,119.604,118.6034,119.5941,946489.0
2024-08-21 11:40:00,120.68,120.89,120.01,120.06,291009.0,119.5644,119.7725,118.9006,118.9501,291009.0
2024-08-21 11:50:00,120.04,120.31,119.67,119.96,101323.0,118.9303,119.1978,118.5637,118.8511,101323.0
2024-08-21 12:00:00,119.98,120.03,119.73,119.89,60971.0,118.8709,118.9204,118.6232,118.7817,60971.0
2024-08-21 12:10:00,119.92,120.13,119.74,120.13,105422.0,118.8114,119.0195,118.6331,119.0195,105422.0
2024-08-21 12:20:00,120.14,120.31,120.08,120.18,101123.0,119.0294,119.1978,118.97,119.069,101123.0
2024-08-21 12:30:00,120.17,120.36,120.17,120.36,71845.0,119.0591,119.2474,119.0591,119.2474,71845.0
2024-08-21 12:40:00,120.36,120.45,120.22,120.36,70800.0,119.2474,119.3365,119.1087,119.2474,70800.0
2024-08-21 12:50:00,120.37,120.53,120.29,120.4,80574.0,119.2573,119.4158,119.178,119.287,80574.0
2024-08-21 13:00:00,120.38,120.4,119.83,120.04,83185.0,119.2672,119.287,118.7223,118.9303,83185.0
2024-08-21 13:10:00,120.04,120.31,120.0,120.24,66404.0,118.9303,119.1978,118.8907,119.1285,66404.0
2024-08-21 13:20:00,120.24,120.29,120.15,120.23,78736.0,119.1285,119.178,119.0393,119.1186,78736.0
2024-08-21 13:30:00,120.23,120.28,120.06,120.14,62581.0,119.1186,119.1681,118.9501,119.0294,62581.0
2024-08-21 13:40:00,120.15,120.15,119.81,120.01,67658.0,119.0393,119.0393,118.7025,118.9006,67658.0
2024-08-21 13:50:00,119.99,120.36,119.99,120.32,94596.0,118.8808,119.2474,118.8808,119.2077,94596.0
2024-08-21 14:00:00,120.32,120.52,120.25,120.35,110892.0,119.2077,119.4059,119.1384,119.2375,110892.0
2024-08-21 14:10:00,120.37,120.44,120.03,120.07,57054.0,119.2573,119.3266,118.9204,118.96,57054.0
2024-08-21 14:20:00,120.07,120.1,119.85,120.02,68885.0,118.96,118.9898,118.7421,118.9105,68885.0
2024-08-21 14:30:00,120.03,120.08,119.73,119.97,104260.0,118.9204,118.97,118.6232,118.861,104260.0
2024-08-21 14:40:00,119.97,120.0,119.61,119.71,79792.0,118.861,118.8907,118.5043,118.6034,79792.0
2024-08-21 14:50:00,119.71,119.81,119.4,119.46,105922.0,118.6034,118.7025,118.2962,118.3557,105922.0
2024-08-21 15:00:00,119.47,119.9,119.43,119.86,138640.0,118.3656,118.7916,118.326,118.752,138640.0
2024-08-21 15:10:00,119.84,119.91,119.76,119.88,88153.0,118.7322,118.8015,118.6529,118.7718,88153.0
2024-08-21 15:20:00,119.91,119.97,119.8,119.9,99761.0,118.8015,118.861,118.6925,118.7916,99761.0
2024-08-21 15:30:00,119.89,120.01,119.84,119.93,155164.0,118.7817,118.9006,118.7322,118.8213,155164.0
2024-08-21 15:40:00,119.93,120.0,119.81,119.85,185579.0,118.8213,118.8907,118.7025,118.7421,185579.0
2024-08-21 15:50:00,119.84,120.28,119.68,120.19,739853.0,118.7322,119.1681,118.5737,119.0789,739853.0
2024-08-22 09:30:00,119.02,120.12,119.02,119.85,454181.0,117.9198,119.0096,117.9198,118.7421,454181.0
2024-08-22 09:40:00,119.88,120.02,119.72,119.88,103975.0,118.7718,118.9105,118.6133,118.7718,103975.0
2024-08-22 09:50:00,119.89,120.61,119.85,120.47,158925.0,118.7817,119.4951,118.7421,119.3563,158925.0
2024-08-22 10:00:00,120.51,120.74,120.37,120.39,95278.0,119.396,119.6239,119.2573,119.2771,95278.0
2024-08-22 10:10:00,120.36,120.71,120.08,120.7,113637.0,119.2474,119.5941,118.97,119.5842,113637.0
2024-08-22 10:20:00,120.71,120.88,120.53,120.71,118011.0,119.5941,119.7626,119.4158,119.5941,118011.0
2024-08-22 10:30:00,120.69,121.03,120.64,120.91,86770.0,119.5743,119.9112,119.5248,119.7923,86770.0
2024-08-22 10:40:00,120.9,121.06,120.74,120.78,80735.0,119.7824,119.9409,119.6239,119.6635,80735.0
2024-08-22 10:50:00,120.8,120.92,120.58,120.61,74411.0,119.6833,119.8022,119.4653,119.4951,74411.0
2024-08-22 11:00:00,120.61,120.63,120.33,120.34,81157.0,119.4951,119.5149,119.2176,119.2276,81157.0
2024-08-22 11:10:00,120.34,120.39,120.01,120.02,61996.0,119.2276,119.2771,118.9006,118.9105,61996.0
2024-08-22 11:20:00,120.02,120.12,119.96,120.09,92409.0,118.9105,119.0096,118.8511,118.9799,92409.0
2024-08-22 11:30:00,120.09,120.4,120.08,120.35,61790.0,118.9799,119.287,118.97,119.2375,61790.0
2024-08-22 11:40:00,120.36,120.4,120.23,120.29,58281.0,119.2474,119.287,119.1186,119.178,58281.0
2024-08-22 11:50:00,120.28,120.32,119.94,120.0,72323.0,119.1681,119.2077,118.8312,118.8907,72323.0
2024-08-22 12:00:00,120.0,120.1,119.89,120.0,72163.0,118.8907,118.9898,118.7817,118.8907,72163.0
2024-08-22 12:10:00,120.01,120.08,119.92,120.03,61565.0,118.9006,118.97,118.8114,118.9204,61565.0
2024-08-22 12:20:00,120.04,120.1,119.66,119.68,81466.0,118.9303,118.9898,118.5538,118.5737,81466.0
2024-08-22 12:30:00,119.68,119.84,119.67,119.68,53584.0,118.5737,118.7322,118.5637,118.5737,53584.0
2024-08-22 12:40:00,119.68,119.71,119.51,119.59,43123.0,118.5737,118.6034,118.4052,118.4845,43123.0
2024-08-22 12:50:00,119.6,119.61,119.27,119.34,54251.0,118.4944,118.5043,118.1674,118.2368,54251.0
2024-08-22 13:00:00,119.32,119.42,119.24,119.4,34046.0,118.217,118.3161,118.1377,118.2962,34046.0
2024-08-22 13:10:00,119.41,119.56,119.34,119.5,58971.0,118.3061,118.4548,118.2368,118.3953,58971.0
2024-08-22 13:20:00,119.49,119.64,119.39,119.39,116161.0,118.3854,118.534,118.2863,118.2863,116161.0
2024-08-22 13:30:00,119.39,119.43,119.14,119.17,74632.0,118.2863,118.326,118.0386,118.0684,74632.0
2024-08-22 13:40:00,119.18,119.41,119.14,119.32,61197.0,118.0783,118.3061,118.0386,118.217,61197.0
2024-08-22 13:50:00,119.31,119.41,119.22,119.25,47882.0,118.2071,118.3061,118.1179,118.1476,47882.0
2024-08-22 14:00:00,119.26,119.39,119.2,119.37,62185.0,118.1575,118.2863,118.0981,118.2665,62185.0
2024-08-22 14:10:00,119.37,119.57,119.36,119.57,47920.0,118.2665,118.4647,118.2566,118.4647,47920.0
2024-08-22 14:20:00,119.56,119.63,119.53,119.63,41287.0,118.4548,118.5241,118.425,118.5241,41287.0
2024-08-22 14:30:00,119.63,119.73,119.58,119.69,49918.0,118.5241,118.6232,118.4746,118.5836,49918.0
2024-08-22 14:40:00,119.7,119.77,119.62,119.72,65932.0,118.5935,118.6628,118.5142,118.6133,65932.0
2024-08-22 14:50:00,119.71,119.75,119.39,119.42,81833.0,118.6034,118.643,118.2863,118.3161,81833.0
2024-08-22 15:00:00,119.43,119.48,119.34,119.38,73786.0,118.326,118.3755,118.2368,118.2764,73786.0
2024-08-22 15:10:00,119.38,119.62,119.38,119.51,56216.0,118.2764,118.5142,118.2764,118.4052,56216.0
2024-08-22 15:20:00,119.53,119.55,119.42,119.44,64113.0,118.425,118.4449,118.3161,118.3359,64113.0
2024-08-22 15:30:00,119.45,119.74,119.45,119.49,91120.0,118.3458,118.6331,118.3458,118.3854,91120.0
2024-08-22 15:40:00,119.49,119.56,119.34,119.41,114879.0,118.3854,118.4548,118.2368,118.3061,114879.0
2024-08-22 15:50:00,119.41,119.42,118.74,119.0,589006.0,118.3061,118.3161,117.6423,117.8999,589006.0
2024-08-23 09:30:00,120.13,120.54,119.9,120.15,154891.0,119.0195,119.4257,118.7916,119.0393,154891.0
2024-08-23 09:40:00,120.16,120.42,120.04,120.11,60913.0,119.0492,119.3068,118.9303,118.9997,60913.0
2024-08-23 09:50:00,120.13,120.14,119.86,119.87,71265.0,119.0195,119.0294,118.752,118.7619,71265.0
2024-08-23 10:00:00,119.88,120.3,119.87,120.02,118669.0,118.7718,119.1879,118.7619,118.9105,118669.0
2024-08-23 10:10:00,120.0,120.06,119.45,119.46,75984.0,118.8907,118.9501,118.3458,118.3557,75984.0
2024-08-23 10:20:00,119.46,119.62,119.33,119.43,72072.0,118.3557,118.5142,118.2269,118.326,72072.0
2024-08-23 10:30:00,119.44,119.53,119.17,119.24,56121.0,118.3359,118.425,118.0684,118.1377,56121.0
2024-08-23 10:40:00,119.22,119.24,118.58,118.6,57167.0,118.1179,118.1377,117.4838,117.5036,57167.0
2024-08-23 10:50:00,118.61,118.93,118.47,118.89,70719.0,117.5135,117.8306,117.3748,117.791,70719.0
2024-08-23 11:00:00,118.87,119.22,118.78,119.22,44564.0,117.7711,118.1179,117.682,118.1179,44564.0
2024-08-23 11:10:00,119.2,119.44,119.07,119.35,46648.0,118.0981,118.3359,117.9693,118.2467,46648.0
2024-08-23 11:20:00,119.34,119.45,119.15,119.21,32536.0,118.2368,118.3458,118.0486,118.108,32536.0
2024-08-23 11:30:00,119.22,119.43,119.11,119.41,27096.0,118.1179,118.326,118.0089,118.3061,27096.0
2024-08-23 11:40:00,119.42,119.47,119.24,119.41,31116.0,118.3161,118.3656,118.1377,118.3061,31116.0
2024-08-23 11:50:00,119.38,119.38,119.16,119.21,39862.0,118.2764,118.2764,118.0585,118.108,39862.0
2024-08-23 12:00:00,119.21,119.22,118.96,119.03,43261.0,118.108,118.1179,117.8603,117.9297,43261.0
2024-08-23 12:10:00,119.04,119.28,119.0,119.25,46157.0,117.9396,118.1773,117.8999,118.1476,46157.0
2024-08-23 12:20:00,119.25,119.26,119.04,119.16,29288.0,118.1476,118.1575,117.9396,118.0585,29288.0
2024-08-23 12:30:00,119.16,119.35,119.16,119.26,33492.0,118.0585,118.2467,118.0585,118.1575,33492.0
2024-08-23 12:40:00,119.21,119.23,118.92,118.98,50552.0,118.108,118.1278,117.8207,117.8801,50552.0
2024-08-23 12:50:00,118.97,119.02,118.92,118.96,62853.0,117.8702,117.9198,117.8207,117.8603,62853.0
2024-08-23 13:00:00,118.96,119.01,118.9,118.92,39476.0,117.8603,117.9098,117.8009,117.8207,39476.0
2024-08-23 13:10:00,118.92,119.0,118.86,118.93,42148.0,117.8207,117.8999,117.7612,117.8306,42148.0
2024-08-23 13:20:00,118.93,119.14,118.89,119.08,96178.0,117.8306,118.0386,117.791,117.9792,96178.0
2024-08-23 13:30:00,119.08,119.34,119.08,119.29,24690.0,117.9792,118.2368,117.9792,118.1873,24690.0
2024-08-23 13:40:00,119.29,119.37,119.21,119.31,31523.0,118.1873,118.2665,118.108,118.2071,31523.0
2024-08-23 13:50:00,119.32,119.35,119.23,119.3,35097.0,118.217,118.2467,118.1278,118.1972,35097.0
2024-08-23 14:00:00,119.3,119.44,119.28,119.4,32115.0,118.1972,118.3359,118.1773,118.2962,32115.0
2024-08-23 14:10:00,119.4,119.44,119.36,119.38,37575.0,118.2962,118.3359,118.2566,118.2764,37575.0
2024-08-23 14:20:00,119.37,119.38,119.25,119.28,30424.0,118.2665,118.2764,118.1476,118.1773,30424.0
2024-08-23 14:30:00,119.29,119.32,119.22,119.25,29093.0,118.1873,118.217,118.1179,118.1476,29093.0
2024-08-23 14:40:00,119.25,119.32,119.18,119.21,27471.0,118.1476,118.217,118.0783,118.108,27471.0
2024-08-23 14:50:00,119.21,119.21,119.04,119.12,45878.0,118.108,118.108,117.9396,118.0188,45878.0
2024-08-23 15:00:00,119.13,119.28,119.13,119.25,29613.0,118.0287,118.1773,118.0287,118.1476,29613.0
2024-08-23 15:10:00,119.25,119.44,119.25,119.43,59000.0,118.1476,118.3359,118.1476,118.326,59000.0
2024-08-23 15:20:00,119.43,119.47,119.33,119.45,40874.0,118.326,118.3656,118.2269,118.3458,40874.0
2024-08-23 15:30:00,119.46,119.52,119.28,119.32,59139.0,118.3557,118.4151,118.1773,118.217,59139.0
2024-08-23 15:40:00,119.32,119.49,119.25,119.47,69960.0,118.217,118.3854,118.1476,118.3656,69960.0
2024-08-23 15:50:00,119.49,119.53,119.25,119.44,345191.0,118.3854,118.425,118.1476,118.3359,345191.0
2024-08-26 09:30:00,119.67,120.13,119.67,119.89,142264.0,118.5637,119.0195,118.5637,118.7817,142264.0
2024-08-26 09:40:00,119.94,120.01,119.79,119.85,28248.0,118.8312,118.9006,118.6826,118.7421,28248.0
2024-08-26 09:50:00,119.86,119.99,119.74,119.91,33616.0,118.752,118.8808,118.6331,118.8015,33616.0
2024-08-26 10:00:00,119.92,120.45,119.91,120.43,96441.0,118.8114,119.3365,118.8015,119.3167,96441.0
2024-08-26 10:10:00,120.43,120.62,120.33,120.38,44567.0,119.3167,119.505,119.2176,119.2672,44567.0
2024-08-26 10:20:00,120.39,120.48,120.19,120.32,87149.0,119.2771,119.3663,119.0789,119.2077,87149.0
2024-08-26 10:30:00,120.31,120.5,120.27,120.44,52289.0,119.1978,119.3861,119.1582,119.3266,52289.0
2024-08-26 10:40:00,120.43,120.46,120.34,120.38,39456.0,119.3167,119.3464,119.2276,119.2672,39456.0
2024-08-26 10:50:00,120.38,120.39,120.16,120.22,55430.0,119.2672,119.2771,119.0492,119.1087,55430.0
2024-08-26 11:00:00,120.21,120.5,120.21,120.48,35056.0,119.0988,119.3861,119.0988,119.3663,35056.0
2024-08-26 11:10:00,120.47,120.51,120.35,120.43,47565.0,119.3563,119.396,119.2375,119.3167,47565.0
2024-08-26 11:20:00,120.43,120.49,120.38,120.44,32838.0,119.3167,119.3762,119.2672,119.3266,32838.0
2024-08-26 11:30:00,120.43,120.47,120.36,120.37,29471.0,119.3167,119.3563,119.2474,119.2573,29471.0
2024-08-26 11:40:00,120.36,120.38,120.25,120.31,28992.0,119.2474,119.2672,119.1384,119.1978,28992.0
2024-08-26 11:50:00,120.31,120.47,120.2,120.47,38298.0,119.1978,119.3563,119.0888,119.3563,38298.0
2024-08-26 12:00:00,120.46,120.48,120.39,120.4,36410.0,119.3464,119.3663,119.2771,119.287,36410.0
2024-08-26 12:10:00,120.4,120.42,120.34,120.4,29664.0,119.287,119.3068,119.2276,119.287,29664.0
2024-08-26 12:20:00,120.41,120.45,120.36,120.45,43712.0,119.2969,119.3365,119.2474,119.3365,43712.0
2024-08-26 12:30:00,120.45,120.59,120.44,120.54,43992.0,119.3365,119.4752,119.3266,119.4257,43992.0
2024-08-26 12:40:00,120.53,120.54,120.37,120.4,32901.0,119.4158,119.4257,119.2573,119.287,32901.0
2024-08-26 12:50:00,120.39,120.48,120.36,120.4,42513.0,119.2771,119.3663,119.2474,119.287,42513.0
2024-08-26 13:00:00,120.41,120.63,120.41,120.55,33538.0,119.2969,119.5149,119.2969,119.4356,33538.0
2024-08-26 13:10:00,120.56,120.64,120.36,120.41,61760.0,119.4455,119.5248,119.2474,119.2969,61760.0
2024-08-26 13:20:00,120.4,120.63,120.39,120.48,41367.0,119.287,119.5149,119.2771,119.3663,41367.0
2024-08-26 13:30:00,120.46,120.65,120.44,120.55,46969.0,119.3464,119.5347,119.3266,119.4356,46969.0
2024-08-26 13:40:00,120.57,120.62,120.15,120.19,44343.0,119.4554,119.505,119.0393,119.0789,44343.0
2024-08-26 13:50:00,120.19,120.25,120.18,120.19,36255.0,119.0789,119.1384,119.069,119.0789,36255.0
2024-08-26 14:00:00,120.22,120.26,120.14,120.16,38461.0,119.1087,119.1483,119.0294,119.0492,38461.0
2024-08-26 14:10:00,120.16,120.17,120.07,120.11,29559.0,119.0492,119.0591,118.96,118.9997,29559.0
2024-08-26 14:20:00,120.11,120.17,120.05,120.11,70130.0,118.9997,119.0591,118.9402,118.9997,70130.0
2024-08-26 14:30:00,120.11,120.18,120.07,120.1,55324.0,118.9997,119.069,118.96,118.9898,55324.0
2024-08-26 14:40:00,120.11,120.23,120.07,120.21,37834.0,118.9997,119.1186,118.96,119.0988,37834.0
2024-08-26 14:50:00,120.2,120.21,120.1,120.11,41087.0,119.0888,119.0988,118.9898,118.9997,41087.0
2024-08-26 15:00:00,120.1,120.1,119.94,120.02,55092.0,118.9898,118.9898,118.8312,118.9105,55092.0
2024-08-26 15:10:00,120.03,120.12,120.02,120.06,44352.0,118.9204,119.0096,118.9105,118.9501,44352.0
2024-08-26 15:20:00,120.06,120.07,119.94,120.06,41882.0,118.9501,118.96,118.8312,118.9501,41882.0
2024-08-26 15:30:00,120.08,120.1,119.96,120.07,38823.0,118.97,118.9898,118.8511,118.96,38823.0
2024-08-26 15:40:00,120.07,120.13,119.96,119.97,68857.0,118.96,119.0195,118.8511,118.861,68857.0
2024-08-26 15:50:00,119.96,120.17,119.82,120.12,358765.0,118.8511,119.0591,118.7124,119.0096,358765.0
2024-08-27 09:30:00,119.49,119.67,119.19,119.47,115812.0,118.3854,118.5637,118.0882,118.3656,115812.0
2024-08-27 09:40:00,119.48,120.07,119.39,120.0,66355.0,118.3755,118.96,118.2863,118.8907,66355.0
2024-08-27 09:50:00,119.98,120.04,119.77,119.78,30259.0,118.8709,118.9303,118.6628,118.6727,30259.0
2024-08-27 10:00:00,119.79,120.0,119.75,119.95,49511.0,118.6826,118.8907,118.643,118.8412,49511.0
2024-08-27 10:10:00,119.96,119.98,119.67,119.71,33645.0,118.8511,118.8709,118.5637,118.6034,33645.0
2024-08-27 10:20:00,119.72,119.91,119.72,119.86,29053.0,118.6133,118.8015,118.6133,118.752,29053.0
2024-08-27 10:30:00,119.86,119.89,119.7,119.73,27321.0,118.752,118.7817,118.5935,118.6232,27321.0
2024-08-27 10:40:00,119.71,119.92,119.61,119.9,45084.0,118.6034,118.8114,118.5043,118.7916,45084.0
2024-08-27 10:50:00,119.91,120.06,119.9,120.0,37879.0,118.8015,118.9501,118.7916,118.8907,37879.0
2024-08-27 11:00:00,120.01,120.19,120.01,120.16,24736.0,118.9006,119.0789,118.9006,119.0492,24736.0
2024-08-27 11:10:00,120.15,120.19,120.05,120.13,28619.0,119.0393,119.0789,118.9402,119.0195,28619.0
2024-08-27 11:20:00,120.13,120.18,120.08,120.15,36885.0,119.0195,119.069,118.97,119.0393,36885.0
2024-08-27 11:30:00,120.13,120.23,119.98,120.23,40354.0,119.0195,119.1186,118.8709,119.1186,40354.0
2024-08-27 11:40:00,120.23,120.47,120.22,120.41,114311.0,119.1186,119.3563,119.1087,119.2969,114311.0
2024-08-27 11:50:00,120.41,120.47,120.33,120.41,79102.0,119.2969,119.3563,119.2176,119.2969,79102.0
2024-08-27 12:00:00,120.41,120.44,120.34,120.44,66502.0,119.2969,119.3266,119.2276,119.3266,66502.0
2024-08-27 12:10:00,120.44,120.46,120.37,120.45,35949.0,119.3266,119.3464,119.2573,119.3365,35949.0
2024-08-27 12:20:00,120.45,120.45,120.35,120.37,61924.0,119.3365,119.3365,119.2375,119.2573,61924.0
2024-08-27 12:30:00,120.36,120.41,120.3,120.37,61270.0,119.2474,119.2969,119.1879,119.2573,61270.0
2024-08-27 12:40:00,120.37,120.39,120.25,120.35,125237.0,119.2573,119.2771,119.1384,119.2375,125237.0
2024-08-27 12:50:00,120.36,120.42,120.34,120.37,61477.0,119.2474,119.3068,119.2276,119.2573,61477.0
2024-08-27 13:00:00,120.38,120.42,120.33,120.42,70615.0,119.2672,119.3068,119.2176,119.3068,70615.0
2024-08-27 13:10:00,120.42,120.47,120.4,120.45,91957.0,119.3068,119.3563,119.287,119.3365,91957.0
2024-08-27 13:20:00,120.45,120.49,120.39,120.49,54889.0,119.3365,119.3762,119.2771,119.3762,54889.0
2024-08-27 13:30:00,120.48,120.53,120.4,120.43,100264.0,119.3663,119.4158,119.287,119.3167,100264.0
2024-08-27 13:40:00,120.42,120.45,120.25,120.26,49174.0,119.3068,119.3365,119.1384,119.1483,49174.0
2024-08-27 13:50:00,120.26,120.31,120.18,120.22,47222.0,119.1483,119.1978,119.069,119.1087,47222.0
2024-08-27 14:00:00,120.21,120.24,120.03,120.04,37192.0,119.0988,119.1285,118.9204,118.9303,37192.0
2024-08-27 14:10:00,120.03,120.12,119.96,120.0,42060.0,118.9204,119.0096,118.8511,118.8907,42060.0
2024-08-27 14:20:00,120.01,120.02,119.92,119.98,35187.0,118.9006,118.9105,118.8114,118.8709,35187.0
2024-08-27 14:30:00,119.97,120.03,119.9,119.9,30371.0,118.861,118.9204,118.7916,118.7916,30371.0
2024-08-27 14:40:00,119.9,120.03,119.87,120.02,37660.0,118.7916,118.9204,118.7619,118.9105,37660.0
2024-08-27 14:50:00,120.03,120.14,120.02,120.1,50897.0,118.9204,119.0294,118.9105,118.9898,50897.0
2024-08-27 15:00:00,120.1,120.2,120.09,120.15,41711.0,118.9898,119.0888,118.9799,119.0393,41711.0
2024-08-27 15:10:00,120.14,120.15,120.03,120.07,62895.0,119.0294,119.0393,118.9204,118.96,62895.0
2024-08-27 15:20:00,120.06,120.14,120.04,120.12,49081.0,118.9501,119.0294,118.9303,119.0096,49081.0
2024-08-27 15:30:00,120.12,120.19,120.06,120.11,55574.0,119.0096,119.0789,118.9501,118.9997,55574.0
2024-08-27 15:40:00,120.11,120.19,120.07,120.18,85909.0,118.9997,119.0789,118.96,119.069,85909.0
2024-08-27 15:50:00,120.18,120.31,119.98,120.08,408288.0,119.069,119.1978,118.8709,118.97,408288.0
2024-08-28 09:30:00,120.5,120.7,120.07,120.52,91172.0,119.3861,119.5842,118.96,119.4059,91172.0
2024-08-28 09:40:00,120.51,120.65,120.37,120.6,20748.0,119.396,119.5347,119.2573,119.4851,20748.0
2024-08-28 09:50:00,120.6,120.74,120.48,120.49,32106.0,119.4851,119.6239,119.3663,119.3762,32106.0
2024-08-28 10:00:00,120.48,120.57,120.25,120.4,107512.0,119.3663,119.4554,119.1384,119.287,107512.0
2024-08-28 10:10:00,120.39,120.7,120.39,120.57,96347.0,119.2771,119.5842,119.2771,119.4554,96347.0
2024-08-28 10:20:00,120.58,120.92,120.46,120.91,64891.0,119.4653,119.8022,119.3464,119.7923,64891.0
2024-08-28 10:30:00,120.91,121.13,120.69,120.74,98353.0,119.7923,120.0102,119.5743,119.6239,98353.0
2024-08-28 10:40:00,120.74,120.74,120.53,120.62,36511.0,119.6239,119.6239,119.4158,119.505,36511.0
2024-08-28 10:50:00,120.63,120.69,120.43,120.64,42890.0,119.5149,119.5743,119.3167,119.5248,42890.0
2024-08-28 11:00:00,120.64,120.67,120.5,120.63,41854.0,119.5248,119.5545,119.3861,119.5149,41854.0
2024-08-28 11:10:00,120.62,120.7,120.42,120.49,45665.0,119.505,119.5842,119.3068,119.3762,45665.0
2024-08-28 11:20:00,120.5,120.5,120.21,120.28,43057.0,119.3861,119.3861,119.0988,119.1681,43057.0
2024-08-28 11:30:00,120.29,120.37,120.23,120.3,24641.0,119.178,119.2573,119.1186,119.1879,24641.0
2024-08-28 11:40:00,120.28,120.28,120.02,120.09,22466.0,119.1681,119.1681,118.9105,118.9799,22466.0
2024-08-28 11:50:00,120.08,120.09,119.93,120.05,41779.0,118.97,118.9799,118.8213,118.9402,41779.0
2024-08-28 12:00:00,120.04,120.05,119.84,119.84,17875.0,118.9303,118.9402,118.7322,118.7322,17875.0
2024-08-28 12:10:00,119.84,119.93,119.78,119.78,32903.0,118.7322,118.8213,118.6727,118.6727,32903.0
2024-08-28 12:20:00,119.77,119.8,119.67,119.72,27049.0,118.6628,118.6925,118.5637,118.6133,27049.0
2024-08-28 12:30:00,119.71,119.74,119.66,119.7,28555.0,118.6034,118.6331,118.5538,118.5935,28555.0
2024-08-28 12:40:00,119.68,119.73,119.6,119.7,16814.0,118.5737,118.6232,118.4944,118.5935,16814.0
2024-08-28 12:50:00,119.71,119.8,119.67,119.8,17900.0,118.6034,118.6925,118.5637,118.6925,17900.0
2024-08-28 13:00:00,119.78,119.79,119.72,119.75,12916.0,118.6727,118.6826,118.6133,118.643,12916.0
2024-08-28 13:10:00,119.76,119.76,119.51,119.52,15709.0,118.6529,118.6529,118.4052,118.4151,15709.0
2024-08-28 13:20:00,119.54,119.6,119.48,119.59,20365.0,118.4349,118.4944,118.3755,118.4845,20365.0
2024-08-28 13:30:00,119.61,119.71,119.58,119.6,18537.0,118.5043,118.6034,118.4746,118.4944,18537.0
2024-08-28 13:40:00,119.59,119.63,119.5,119.51,16633.0,118.4845,118.5241,118.3953,118.4052,16633.0
2024-08-28 13:50:00,119.51,119.54,119.28,119.3,43498.0,118.4052,118.4349,118.1773,118.1972,43498.0
2024-08-28 14:00:00,119.27,119.41,119.24,119.41,26166.0,118.1674,118.3061,118.1377,118.3061,26166.0
2024-08-28 14:10:00,119.41,119.46,119.36,119.41,24820.0,118.3061,118.3557,118.2566,118.3061,24820.0
2024-08-28 14:20:00,119.4,119.42,119.23,119.23,23150.0,118.2962,118.3161,118.1278,118.1278,23150.0
2024-08-28 14:30:00,119.25,119.29,119.19,119.26,23469.0,118.1476,118.1873,118.0882,118.1575,23469.0
2024-08-28 14:40:00,119.27,119.28,119.21,119.25,15038.0,118.1674,118.1773,118.108,118.1476,15038.0
2024-08-28 14:50:00,119.24,119.54,119.24,119.51,27598.0,118.1377,118.4349,118.1377,118.4052,27598.0
2024-08-28 15:00:00,119.51,119.62,119.31,119.31,33445.0,118.4052,118.5142,118.2071,118.2071,33445.0
2024-08-28 15:10:00,119.3,119.32,119.13,119.32,40553.0,118.1972,118.217,118.0287,118.217,40553.0
2024-08-28 15:20:00,119.33,119.41,119.26,119.38,21926.0,118.2269,118.3061,118.1575,118.2764,21926.0
2024-08-28 15:30:00,119.37,119.39,119.22,119.29,36386.0,118.2665,118.2863,118.1179,118.1873,36386.0
2024-08-28 15:40:00,119.29,119.47,119.27,119.38,54742.0,118.1873,118.3656,118.1674,118.2764,54742.0
2024-08-28 15:50:00,119.38,119.49,119.24,119.3,235216.0,118.2764,118.3854,118.1377,118.1972,235216.0
2024-08-29 09:30:00,119.3,119.94,118.82,118.96,134083.0,118.1972,118.8312,117.7216,117.8603,134083.0
2024-08-29 09:40:00,118.96,119.13,118.52,118.68,70431.0,117.8603,118.0287,117.4244,117.5829,70431.0
2024-08-29 09:50:00,118.69,118.99,118.48,118.98,89563.0,117.5928,117.89,117.3847,117.8801,89563.0
2024-08-29 10:00:00,119.0,119.18,118.76,118.97,83341.0,117.8999,118.0783,117.6622,117.8702,83341.0
2024-08-29 10:10:00,118.96,119.02,118.69,118.82,59238.0,117.8603,117.9198,117.5928,117.7216,59238.0
2024-08-29 10:20:00,118.84,118.93,118.67,118.78,64594.0,117.7414,117.8306,117.573,117.682,64594.0
2024-08-29 10:30:00,118.79,119.11,118.79,118.91,42486.0,117.6919,118.0089,117.6919,117.8108,42486.0
2024-08-29 10:40:00,118.92,118.98,118.67,118.78,65055.0,117.8207,117.8801,117.573,117.682,65055.0
2024-08-29 10:50:00,118.79,118.84,118.63,118.69,46066.0,117.6919,117.7414,117.5334,117.5928,46066.0
2024-08-29 11:00:00,118.69,118.78,118.53,118.56,53461.0,117.5928,117.682,117.4343,117.464,53461.0
2024-08-29 11:10:00,118.55,118.65,118.48,118.5,34570.0,117.4541,117.5532,117.3847,117.4046,34570.0
2024-08-29 11:20:00,118.49,118.72,118.44,118.61,49849.0,117.3947,117.6225,117.3451,117.5135,49849.0
2024-08-29 11:30:00,118.62,118.79,118.6,118.64,32287.0,117.5235,117.6919,117.5036,117.5433,32287.0
2024-08-29 11:40:00,118.65,118.66,118.49,118.55,41247.0,117.5532,117.5631,117.3947,117.4541,41247.0
2024-08-29 11:50:00,118.55,118.63,118.44,118.45,61837.0,117.4541,117.5334,117.3451,117.355,61837.0
2024-08-29 12:00:00,118.47,118.53,118.31,118.36,69126.0,117.3748,117.4343,117.2163,117.2659,69126.0
2024-08-29 12:10:00,118.36,118.43,118.29,118.31,49967.0,117.2659,117.3352,117.1965,117.2163,49967.0
2024-08-29 12:20:00,118.29,118.31,118.18,118.27,45822.0,117.1965,117.2163,117.0875,117.1767,45822.0
2024-08-29 12:30:00,118.27,118.35,118.18,118.25,44370.0,117.1767,117.2559,117.0875,117.1569,44370.0
2024-08-29 12:40:00,118.25,118.39,118.07,118.07,59723.0,117.1569,117.2956,116.9785,116.9785,59723.0
2024-08-29 12:50:00,118.07,118.09,117.83,117.94,115348.0,116.9785,116.9984,116.7408,116.8497,115348.0
2024-08-29 13:00:00,117.97,118.0,117.79,117.85,51289.0,116.8795,116.9092,116.7011,116.7606,51289.0
2024-08-29 13:10:00,117.86,117.91,117.73,117.87,63585.0,116.7705,116.82,116.6417,116.7804,63585.0
2024-08-29 13:20:00,117.87,117.91,117.7,117.74,45670.0,116.7804,116.82,116.612,116.6516,45670.0
2024-08-29 13:30:00,117.73,117.74,117.52,117.74,109591.0,116.6417,116.6516,116.4336,116.6516,109591.0
2024-08-29 13:40:00,117.73,118.33,117.71,118.07,103199.0,116.6417,117.2361,116.6219,116.9785,103199.0
2024-08-29 13:50:00,118.07,118.23,118.07,118.15,36446.0,116.9785,117.1371,116.9785,117.0578,36446.0
2024-08-29 14:00:00,118.11,118.13,117.94,118.03,35602.0,117.0182,117.038,116.8497,116.9389,35602.0
2024-08-29 14:10:00,118.03,118.06,117.86,117.96,67713.0,116.9389,116.9686,116.7705,116.8696,67713.0
2024-08-29 14:20:00,117.96,117.98,117.74,117.74,53295.0,116.8696,116.8894,116.6516,116.6516,53295.0
2024-08-29 14:30:00,117.73,117.8,117.52,117.56,66548.0,116.6417,116.711,116.4336,116.4732,66548.0
2024-08-29 14:40:00,117.55,117.59,117.35,117.46,85141.0,116.4633,116.503,116.2652,116.3742,85141.0
2024-08-29 14:50:00,117.45,117.58,117.36,117.53,60835.0,116.3643,116.4931,116.2751,116.4435,60835.0
2024-08-29 15:00:00,117.53,117.53,117.37,117.47,64354.0,116.4435,116.4435,116.285,116.3841,64354.0
2024-08-29 15:10:00,117.47,117.53,117.32,117.48,97442.0,116.3841,116.4435,116.2355,116.394,97442.0
2024-08-29 15:20:00,117.47,117.61,117.42,117.56,66973.0,116.3841,116.5228,116.3345,116.4732,66973.0
2024-08-29 15:30:00,117.57,117.6,117.42,117.45,120525.0,116.4832,116.5129,116.3345,116.3643,120525.0
2024-08-29 15:40:00,117.45,117.45,117.23,117.41,105867.0,116.3643,116.3643,116.1463,116.3246,105867.0
2024-08-29 15:50:00,117.4,117.6,117.24,117.37,344741.0,116.3147,116.5129,116.1562,116.285,344741.0
2024-08-30 09:30:00,117.5,117.69,117.16,117.24,93196.0,116.4138,116.602,116.0769,116.1562,93196.0
2024-08-30 09:40:00,117.25,117.34,116.88,116.98,49706.0,116.1661,116.2553,115.7995,115.8986,49706.0
2024-08-30 09:50:00,116.98,117.13,116.91,117.07,59650.0,115.8986,116.0472,115.8293,115.9878,59650.0
2024-08-30 10:00:00,117.09,117.15,116.9,117.08,48995.0,116.0076,116.067,115.8194,115.9977,48995.0
2024-08-30 10:10:00,117.08,117.19,116.87,116.9,30793.0,115.9977,116.1067,115.7896,115.8194,30793.0
2024-08-30 10:20:00,116.88,116.93,116.71,116.79,45805.0,115.7995,115.8491,115.6311,115.7104,45805.0
2024-08-30 10:30:00,116.79,116.92,116.75,116.86,30077.0,115.7104,115.8392,115.6707,115.7797,30077.0
2024-08-30 10:40:00,116.86,116.88,116.73,116.81,17395.0,115.7797,115.7995,115.6509,115.7302,17395.0
2024-08-30 10:50:00,116.81,116.82,116.59,116.61,50351.0,115.7302,115.7401,115.5122,115.532,50351.0
2024-08-30 11:00:00,116.61,116.75,116.53,116.68,49007.0,115.532,115.6707,115.4528,115.6014,49007.0
2024-08-30 11:10:00,116.68,116.84,116.65,116.66,30469.0,115.6014,115.7599,115.5717,115.5816,30469.0
2024-08-30 11:20:00,116.65,116.65,116.48,116.54,78070.0,115.5717,115.5717,115.4032,115.4627,78070.0
2024-08-30 11:30:00,116.53,116.57,116.42,116.5,73458.0,115.4528,115.4924,115.3438,115.423,73458.0
2024-08-30 11:40:00,116.52,116.68,116.49,116.67,32226.0,115.4429,115.6014,115.4131,115.5915,32226.0
2024-08-30 11:50:00,116.66,116.69,116.56,116.58,45096.0,115.5816,115.6113,115.4825,115.5023,45096.0
2024-08-30 12:00:00,116.58,116.63,116.5,116.58,28305.0,115.5023,115.5518,115.423,115.5023,28305.0
2024-08-30 12:10:00,116.58,116.64,116.44,116.45,43816.0,115.5023,115.5618,115.3636,115.3735,43816.0
2024-08-30 12:20:00,116.45,116.59,116.34,116.34,26918.0,115.3735,115.5122,115.2645,115.2645,26918.0
2024-08-30 12:30:00,116.33,116.37,116.25,116.33,22062.0,115.2546,115.2943,115.1754,115.2546,22062.0
2024-08-30 12:40:00,116.32,116.46,116.3,116.42,30812.0,115.2447,115.3834,115.2249,115.3438,30812.0
2024-08-30 12:50:00,116.43,116.6,116.41,116.56,20632.0,115.3537,115.5221,115.3339,115.4825,20632.0
2024-08-30 13:00:00,116.53,116.59,116.42,116.46,26230.0,115.4528,115.5122,115.3438,115.3834,26230.0
2024-08-30 13:10:00,116.46,116.58,116.41,116.43,29914.0,115.3834,115.5023,115.3339,115.3537,29914.0
2024-08-30 13:20:00,116.44,116.52,116.37,116.45,27664.0,115.3636,115.4429,115.2943,115.3735,27664.0
2024-08-30 13:30:00,116.47,116.58,116.46,116.58,30414.0,115.3933,115.5023,115.3834,115.5023,30414.0
2024-08-30 13:40:00,116.59,116.69,116.59,116.61,18348.0,115.5122,115.6113,115.5122,115.532,18348.0
2024-08-30 13:50:00,116.62,116.68,116.57,116.57,24341.0,115.5419,115.6014,115.4924,115.4924,24341.0
2024-08-30 14:00:00,116.58,116.73,116.52,116.72,32544.0,115.5023,115.6509,115.4429,115.641,32544.0
2024-08-30 14:10:00,116.72,116.8,116.7,116.78,46263.0,115.641,115.7203,115.6212,115.7005,46263.0
2024-08-30 14:20:00,116.77,116.9,116.76,116.84,38158.0,115.6906,115.8194,115.6806,115.7599,38158.0
2024-08-30 14:30:00,116.84,116.9,116.84,116.89,25524.0,115.7599,115.8194,115.7599,115.8094,25524.0
2024-08-30 14:40:00,116.89,117.0,116.86,116.92,63363.0,115.8094,115.9184,115.7797,115.8392,63363.0
2024-08-30 14:50:00,116.94,116.98,116.88,116.9,28863.0,115.859,115.8986,115.7995,115.8194,28863.0
2024-08-30 15:00:00,116.9,117.05,116.89,116.98,30782.0,115.8194,115.968,115.8094,115.8986,30782.0
2024-08-30 15:10:00,116.98,117.09,116.93,116.93,46124.0,115.8986,116.0076,115.8491,115.8491,46124.0
2024-08-30 15:20:00,116.93,117.07,116.92,117.0,48455.0,115.8491,115.9878,115.8392,115.9184,48455.0
2024-08-30 15:30:00,117.01,117.09,116.93,117.06,79496.0,115.9283,116.0076,115.8491,115.9779,79496.0
2024-08-30 15:40:00,117.06,117.07,116.92,117.07,80527.0,115.9779,115.9878,115.8392,115.9878,80527.0
2024-08-30 15:50:00,117.06,117.33,116.97,117.22,519327.0,115.9779,116.2454,115.8887,116.1364,519327.0
2024-09-03 09:30:00,117.86,118.09,117.57,117.97,140555.0,116.7705,116.9984,116.4832,116.8795,140555.0
2024-09-03 09:40:00,117.95,118.08,117.29,117.29,33395.0,116.8596,116.9884,116.2057,116.2057,33395.0
2024-09-03 09:50:00,117.29,117.48,117.17,117.47,59438.0,116.2057,116.394,116.0869,116.3841,59438.0
2024-09-03 10:00:00,117.5,117.57,117.26,117.32,63170.0,116.4138,116.4832,116.176,116.2355,63170.0
2024-09-03 10:10:00,117.32,117.54,117.26,117.53,34164.0,116.2355,116.4534,116.176,116.4435,34164.0
2024-09-03 10:20:00,117.54,117.66,117.45,117.66,34791.0,116.4534,116.5723,116.3643,116.5723,34791.0
2024-09-03 10:30:00,117.64,117.75,117.48,117.75,38928.0,116.5525,116.6615,116.394,116.6615,38928.0
2024-09-03 10:40:00,117.73,118.01,117.65,117.96,40605.0,116.6417,116.9191,116.5624,116.8696,40605.0
2024-09-03 10:50:00,117.98,118.08,117.83,118.08,68774.0,116.8894,116.9884,116.7408,116.9884,68774.0
2024-09-03 11:00:00,118.11,118.23,118.0,118.0,44495.0,117.0182,117.1371,116.9092,116.9092,44495.0
2024-09-03 11:10:00,118.0,118.0,117.74,117.75,32157.0,116.9092,116.9092,116.6516,116.6615,32157.0
2024-09-03 11:20:00,117.75,117.87,117.64,117.72,44416.0,116.6615,116.7804,116.5525,116.6318,44416.0
2024-09-03 11:30:00,117.73,117.82,117.65,117.74,28008.0,116.6417,116.7308,116.5624,116.6516,28008.0
2024-09-03 11:40:00,117.74,117.76,117.59,117.63,33250.0,116.6516,116.6714,116.503,116.5426,33250.0
2024-09-03 11:50:00,117.61,117.68,117.55,117.61,28918.0,116.5228,116.5921,116.4633,116.5228,28918.0
2024-09-03 12:00:00,117.62,117.88,117.55,117.66,37457.0,116.5327,116.7903,116.4633,116.5723,37457.0
2024-09-03 12:10:00,117.64,117.73,117.6,117.68,53570.0,116.5525,116.6417,116.5129,116.5921,53570.0
2024-09-03 12:20:00,117.7,117.81,117.46,117.52,46900.0,116.612,116.7209,116.3742,116.4336,46900.0
2024-09-03 12:30:00,117.5,117.51,117.3,117.31,27467.0,116.4138,116.4237,116.2157,116.2256,27467.0
2024-09-03 12:40:00,117.3,117.3,117.17,117.23,23755.0,116.2157,116.2157,116.0869,116.1463,23755.0
2024-09-03 12:50:00,117.24,117.27,117.17,117.27,16308.0,116.1562,116.1859,116.0869,116.1859,16308.0
2024-09-03 13:00:00,117.27,117.44,117.2,117.44,30226.0,116.1859,116.3544,116.1166,116.3544,30226.0
2024-09-03 13:10:00,117.44,117.48,117.4,117.46,33563.0,116.3544,116.394,116.3147,116.3742,33563.0
2024-09-03 13:20:00,117.47,117.54,117.42,117.51,29650.0,116.3841,116.4534,116.3345,116.4237,29650.0
2024-09-03 13:30:00,117.51,117.63,117.46,117.61,29891.0,116.4237,116.5426,116.3742,116.5228,29891.0
2024-09-03 13:40:00,117.6,117.69,117.56,117.67,22407.0,116.5129,116.602,116.4732,116.5822,22407.0
2024-09-03 13:50:00,117.69,117.72,117.55,117.58,34839.0,116.602,116.6318,116.4633,116.4931,34839.0
2024-09-03 14:00:00,117.58,117.58,117.41,117.48,33695.0,116.4931,116.4931,116.3246,116.394,33695.0
2024-09-03 14:10:00,117.49,117.61,117.47,117.58,25534.0,116.4039,116.5228,116.3841,116.4931,25534.0
2024-09-03 14:20:00,117.61,117.65,117.55,117.56,29161.0,116.5228,116.5624,116.4633,116.4732,29161.0
2024-09-03 14:30:00,117.55,117.6,117.42,117.48,29451.0,116.4633,116.5129,116.3345,116.394,29451.0
2024-09-03 14:40:00,117.48,117.52,117.35,117.35,29054.0,116.394,116.4336,116.2652,116.2652,29054.0
2024-09-03 14:50:00,117.35,117.38,117.16,117.25,30836.0,116.2652,116.2949,116.0769,116.1661,30836.0
2024-09-03 15:00:00,117.24,117.31,117.22,117.27,40769.0,116.1562,116.2256,116.1364,116.1859,40769.0
2024-09-03 15:10:00,117.26,117.33,117.23,117.25,47039.0,116.176,116.2454,116.1463,116.1661,47039.0
2024-09-03 15:20:00,117.24,117.39,117.18,117.37,60021.0,116.1562,116.3048,116.0968,116.285,60021.0
2024-09-03 15:30:00,117.38,117.4,116.79,116.8,57198.0,116.2949,116.3147,115.7104,115.7203,57198.0
2024-09-03 15:40:00,116.81,116.94,116.66,116.92,85945.0,115.7302,115.859,115.5816,115.8392,85945.0
2024-09-03 15:50:00,116.95,117.55,116.87,117.53,448109.0,115.8689,116.4633,115.7896,116.4435,448109.0
2024-09-04 09:30:00,117.09,117.82,117.09,117.37,90312.0,116.0076,116.7308,116.0076,116.285,90312.0
2024-09-04 09:40:00,117.39,117.49,116.8,116.8,38254.0,116.3048,116.4039,115.7203,115.7203,38254.0
2024-09-04 09:50:00,116.8,117.4,116.74,117.25,51278.0,115.7203,116.3147,115.6608,116.1661,51278.0
2024-09-04 10:00:00,117.26,117.44,117.09,117.2,48866.0,116.176,116.3544,116.0076,116.1166,48866.0
2024-09-04 10:10:00,117.22,117.25,116.92,116.99,60317.0,116.1364,116.1661,115.8392,115.9085,60317.0
2024-09-04 10:20:00,117.0,117.32,117.0,117.26,62083.0,115.9184,116.2355,115.9184,116.176,62083.0
2024-09-04 10:30:00,117.27,117.31,117.1,117.1,42370.0,116.1859,116.2256,116.0175,116.0175,42370.0
2024-09-04 10:40:00,117.1,117.19,117.0,117.16,56158.0,116.0175,116.1067,115.9184,116.0769,56158.0
2024-09-04 10:50:00,117.14,117.21,117.0,117.07,40579.0,116.0571,116.1265,115.9184,115.9878,40579.0
2024-09-04 11:00:00,117.07,117.09,116.93,116.99,56371.0,115.9878,116.0076,115.8491,115.9085,56371.0
2024-09-04 11:10:00,116.97,117.17,116.97,117.14,37711.0,115.8887,116.0869,115.8887,116.0571,37711.0
2024-09-04 11:20:00,117.14,117.26,116.96,117.16,64877.0,116.0571,116.176,115.8788,116.0769,64877.0
2024-09-04 11:30:00,117.16,117.26,117.1,117.2,64401.0,116.0769,116.176,116.0175,116.1166,64401.0
2024-09-04 11:40:00,117.19,117.24,117.04,117.08,46364.0,116.1067,116.1562,115.9581,115.9977,46364.0
2024-09-04 11:50:00,117.08,117.12,117.0,117.04,39749.0,115.9977,116.0373,115.9184,115.9581,39749.0
2024-09-04 12:00:00,117.03,117.08,116.98,117.01,35165.0,115.9481,115.9977,115.8986,115.9283,35165.0
2024-09-04 12:10:00,117.02,117.12,116.95,117.04,48849.0,115.9382,116.0373,115.8689,115.9581,48849.0
2024-09-04 12:20:00,117.02,117.16,117.0,117.07,25771.0,115.9382,116.0769,115.9184,115.9878,25771.0
2024-09-04 12:30:00,117.09,117.26,117.03,117.03,46328.0,116.0076,116.176,115.9481,115.9481,46328.0
2024-09-04 12:40:00,117.04,117.06,116.66,116.82,93714.0,115.9581,115.9779,115.5816,115.7401,93714.0
2024-09-04 12:50:00,116.82,116.9,116.76,116.77,68452.0,115.7401,115.8194,115.6806,115.6906,68452.0
2024-09-04 13:00:00,116.77,116.8,116.68,116.75,125629.0,115.6906,115.7203,115.6014,115.6707,125629.0
2024-09-04 13:10:00,116.75,116.86,116.72,116.73,62430.0,115.6707,115.7797,115.641,115.6509,62430.0
2024-09-04 13:20:00,116.74,116.78,116.66,116.78,69895.0,115.6608,115.7005,115.5816,115.7005,69895.0
2024-09-04 13:30:00,116.77,116.8,116.58,116.77,97465.0,115.6906,115.7203,115.5023,115.6906,97465.0
2024-09-04 13:40:00,116.78,116.8,116.73,116.8,47505.0,115.7005,115.7203,115.6509,115.7203,47505.0
2024-09-04 13:50:00,116.8,116.9,116.74,116.86,52334.0,115.7203,115.8194,115.6608,115.7797,52334.0
2024-09-04 14:00:00,116.86,116.91,116.78,116.83,84558.0,115.7797,115.8293,115.7005,115.75,84558.0
2024-09-04 14:10:00,116.84,116.88,116.77,116.78,71873.0,115.7599,115.7995,115.6906,115.7005,71873.0
2024-09-04 14:20:00,116.77,116.88,116.74,116.86,79776.0,115.6906,115.7995,115.6608,115.7797,79776.0
2024-09-04 14:30:00,116.85,116.93,116.83,116.89,59178.0,115.7698,115.8491,115.75,115.8094,59178.0
2024-09-04 14:40:00,116.9,116.96,116.87,116.88,43251.0,115.8194,115.8788,115.7896,115.7995,43251.0
2024-09-04 14:50:00,116.88,116.92,116.8,116.81,51732.0,115.7995,115.8392,115.7203,115.7302,51732.0
2024-09-04 15:00:00,116.8,116.81,116.65,116.8,86376.0,115.7203,115.7302,115.5717,115.7203,86376.0
2024-09-04 15:10:00,116.8,116.83,116.74,116.77,76061.0,115.7203,115.75,115.6608,115.6906,76061.0
2024-09-04 15:20:00,116.77,117.0,116.76,116.94,59694.0,115.6906,115.9184,115.6806,115.859,59694.0
2024-09-04 15:30:00,116.94,116.97,116.86,116.96,91521.0,115.859,115.8887,115.7797,115.8788,91521.0
2024-09-04 15:40:00,116.96,117.31,116.89,117.27,167051.0,115.8788,116.2256,115.8094,116.1859,167051.0
2024-09-04 15:50:00,117.29,117.59,117.21,117.49,562051.0,116.2057,116.503,116.1265,116.4039,562051.0
2024-09-05 09:30:00,117.62,117.9,116.65,116.72,87372.0,116.5327,116.8101,115.5717,115.641,87372.0
2024-09-05 09:40:00,116.77,117.13,116.77,116.96,39471.0,115.6906,116.0472,115.6906,115.8788,39471.0
2024-09-05 09:50:00,116.99,117.17,116.76,116.88,37888.0,115.9085,116.0869,115.6806,115.7995,37888.0
2024-09-05 10:00:00,116.82,117.27,116.74,117.19,50273.0,115.7401,116.1859,115.6608,116.1067,50273.0
2024-09-05 10:10:00,117.17,117.24,116.88,116.93,30528.0,116.0869,116.1562,115.7995,115.8491,30528.0
2024-09-05 10:20:00,116.93,117.06,116.89,116.97,27697.0,115.8491,115.9779,115.8094,115.8887,27697.0
2024-09-05 10:30:00,116.97,117.02,116.88,116.9,33665.0,115.8887,115.9382,115.7995,115.8194,33665.0
2024-09-05 10:40:00,116.89,117.03,116.73,116.76,42816.0,115.8094,115.9481,115.6509,115.6806,42816.0
2024-09-05 10:50:00,116.75,116.81,116.6,116.62,37858.0,115.6707,115.7302,115.5221,115.5419,37858.0
2024-09-05 11:00:00,116.63,116.74,116.54,116.73,46210.0,115.5518,115.6608,115.4627,115.6509,46210.0
2024-09-05 11:10:00,116.75,116.76,116.53,116.61,47778.0,115.6707,115.6806,115.4528,115.532,47778.0
2024-09-05 11:20:00,116.62,116.7,116.46,116.52,46945.0,115.5419,115.6212,115.3834,115.4429,46945.0
2024-09-05 11:30:00,116.54,116.82,116.53,116.7,58330.0,115.4627,115.7401,115.4528,115.6212,58330.0
2024-09-05 11:40:00,116.7,116.86,116.69,116.8,42515.0,115.6212,115.7797,115.6113,115.7203,42515.0
2024-09-05 11:50:00,116.81,116.85,116.73,116.77,32309.0,115.7302,115.7698,115.6509,115.6906,32309.0
2024-09-05 12:00:00,116.77,116.84,116.75,116.84,40091.0,115.6906,115.7599,115.6707,115.7599,40091.0
2024-09-05 12:10:00,116.84,116.9,116.69,116.81,34937.0,115.7599,115.8194,115.6113,115.7302,34937.0
2024-09-05 12:20:00,116.81,116.89,116.8,116.86,30978.0,115.7302,115.8094,115.7203,115.7797,30978.0
2024-09-05 12:30:00,116.86,116.91,116.77,116.87,31602.0,115.7797,115.8293,115.6906,115.7896,31602.0
2024-09-05 12:40:00,116.87,117.0,116.87,116.96,29160.0,115.7896,115.9184,115.7896,115.8788,29160.0
2024-09-05 12:50:00,116.96,117.15,116.95,117.09,31375.0,115.8788,116.067,115.8689,116.0076,31375.0
2024-09-05 13:00:00,117.1,117.11,116.97,117.02,29356.0,116.0175,116.0274,115.8887,115.9382,29356.0
2024-09-05 13:10:00,117.02,117.05,116.9,116.94,35483.0,115.9382,115.968,115.8194,115.859,35483.0
2024-09-05 13:20:00,116.94,117.06,116.93,116.94,30641.0,115.859,115.9779,115.8491,115.859,30641.0
2024-09-05 13:30:00,116.94,117.16,116.94,117.09,38072.0,115.859,116.0769,115.859,116.0076,38072.0
2024-09-05 13:40:00,117.08,117.31,117.05,117.27,33016.0,115.9977,116.2256,115.968,116.1859,33016.0
2024-09-05 13:50:00,117.27,117.31,117.23,117.27,32499.0,116.1859,116.2256,116.1463,116.1859,32499.0
2024-09-05 14:00:00,117.28,117.44,117.28,117.4,39578.0,116.1958,116.3544,116.1958,116.3147,39578.0
2024-09-05 14:10:00,117.4,117.49,117.38,117.49,40813.0,116.3147,116.4039,116.2949,116.4039,40813.0
2024-09-05 14:20:00,117.49,117.54,117.44,117.51,49400.0,116.4039,116.4534,116.3544,116.4237,49400.0
2024-09-05 14:30:00,117.5,117.69,117.5,117.56,69497.0,116.4138,116.602,116.4138,116.4732,69497.0
2024-09-05 14:40:00,117.57,117.76,117.55,117.73,62530.0,116.4832,116.6714,116.4633,116.6417,62530.0
2024-09-05 14:50:00,117.73,117.86,117.63,117.63,113656.0,116.6417,116.7705,116.5426,116.5426,113656.0
2024-09-05 15:00:00,117.61,117.75,117.57,117.61,56707.0,116.5228,116.6615,116.4832,116.5228,56707.0
2024-09-05 15:10:00,117.62,117.68,117.43,117.53,76572.0,116.5327,116.5921,116.3445,116.4435,76572.0
2024-09-05 15:20:00,117.53,117.71,117.38,117.71,66153.0,116.4435,116.6219,116.2949,116.6219,66153.0
2024-09-05 15:30:00,117.7,118.08,117.67,117.8,135657.0,116.612,116.9884,116.5822,116.711,135657.0
2024-09-05 15:40:00,117.79,117.91,117.67,117.91,164432.0,116.7011,116.82,116.5822,116.82,164432.0
2024-09-05 15:50:00,117.91,118.14,117.74,118.02,660650.0,116.82,117.0479,116.6516,116.929,660650.0
2024-09-06 09:30:00,117.69,118.14,117.02,118.02,125311.0,116.602,117.0479,115.9382,116.929,125311.0
2024-09-06 09:40:00,117.95,117.95,117.59,117.62,33371.0,116.8596,116.8596,116.503,116.5327,33371.0
2024-09-06 09:50:00,117.61,117.66,117.25,117.5,36709.0,116.5228,116.5723,116.1661,116.4138,36709.0
2024-09-06 10:00:00,117.5,117.59,117.22,117.34,43149.0,116.4138,116.503,116.1364,116.2553,43149.0
2024-09-06 10:10:00,117.32,117.44,117.09,117.14,24779.0,116.2355,116.3544,116.0076,116.0571,24779.0
2024-09-06 10:20:00,117.16,117.16,116.94,117.13,39270.0,116.0769,116.0769,115.859,116.0472,39270.0
2024-09-06 10:30:00,117.14,117.17,116.7,116.86,36003.0,116.0571,116.0869,115.6212,115.7797,36003.0
2024-09-06 10:40:00,116.87,116.9,116.49,116.56,29166.0,115.7896,115.8194,115.4131,115.4825,29166.0
2024-09-06 10:50:00,116.57,116.65,116.42,116.45,43630.0,115.4924,115.5717,115.3438,115.3735,43630.0
2024-09-06 11:00:00,116.48,117.0,116.42,116.68,43725.0,115.4032,115.9184,115.3438,115.6014,43725.0
2024-09-06 11:10:00,116.61,116.64,116.39,116.54,40851.0,115.532,115.5618,115.3141,115.4627,40851.0
2024-09-06 11:20:00,116.55,116.6,116.41,116.47,28184.0,115.4726,115.5221,115.3339,115.3933,28184.0
2024-09-06 11:30:00,116.47,116.55,116.19,116.22,29720.0,115.3933,115.4726,115.1159,115.1456,29720.0
2024-09-06 11:40:00,116.22,116.28,116.05,116.12,73778.0,115.1456,115.2051,114.9772,115.0466,73778.0
2024-09-06 11:50:00,116.11,116.17,116.0,116.09,30954.0,115.0367,115.0961,114.9277,115.0168,30954.0
2024-09-06 12:00:00,116.07,116.12,115.98,116.05,35430.0,114.997,115.0466,114.9079,114.9772,35430.0
2024-09-06 12:10:00,116.07,116.11,116.0,116.05,24369.0,114.997,115.0367,114.9277,114.9772,24369.0
2024-09-06 12:20:00,116.05,116.11,115.91,115.99,25961.0,114.9772,115.0367,114.8385,114.9178,25961.0
2024-09-06 12:30:00,115.98,116.1,115.96,115.99,30167.0,114.9079,115.0267,114.888,114.9178,30167.0
2024-09-06 12:40:00,115.98,116.15,115.94,116.06,38958.0,114.9079,115.0763,114.8682,114.9871,38958.0
2024-09-06 12:50:00,116.1,116.21,116.08,116.15,35601.0,115.0267,115.1357,115.0069,115.0763,35601.0
2024-09-06 13:00:00,116.14,116.15,115.86,115.97,47918.0,115.0664,115.0763,114.789,114.8979,47918.0
2024-09-06 13:10:00,115.96,116.03,115.83,115.88,34387.0,114.888,114.9574,114.7592,114.8088,34387.0
2024-09-06 13:20:00,115.88,116.04,115.85,115.9,32431.0,114.8088,114.9673,114.7791,114.8286,32431.0
2024-09-06 13:30:00,115.89,116.1,115.89,116.0,43561.0,114.8187,115.0267,114.8187,114.9277,43561.0
2024-09-06 13:40:00,116.0,116.2,115.99,116.01,31117.0,114.9277,115.1258,114.9178,114.9376,31117.0
2024-09-06 13:50:00,116.0,116.36,116.0,116.31,38962.0,114.9277,115.2843,114.9277,115.2348,38962.0
2024-09-06 14:00:00,116.31,116.31,116.17,116.25,53278.0,115.2348,115.2348,115.0961,115.1754,53278.0
2024-09-06 14:10:00,116.25,116.25,116.04,116.06,38590.0,115.1754,115.1754,114.9673,114.9871,38590.0
2024-09-06 14:20:00,116.06,116.23,116.03,116.22,32799.0,114.9871,115.1555,114.9574,115.1456,32799.0
2024-09-06 14:30:00,116.21,116.33,116.14,116.31,33951.0,115.1357,115.2546,115.0664,115.2348,33951.0
2024-09-06 14:40:00,116.3,116.31,116.2,116.29,31288.0,115.2249,115.2348,115.1258,115.215,31288.0
2024-09-06 14:50:00,116.29,116.29,116.21,116.26,41935.0,115.215,115.215,115.1357,115.1853,41935.0
2024-09-06 15:00:00,116.25,116.28,116.19,116.24,57278.0,115.1754,115.2051,115.1159,115.1655,57278.0
2024-09-06 15:10:00,116.25,116.26,116.08,116.13,46492.0,115.1754,115.1853,115.0069,115.0565,46492.0
2024-09-06 15:20:00,116.14,116.31,115.98,116.18,77706.0,115.0664,115.2348,114.9079,115.106,77706.0
2024-09-06 15:30:00,116.17,116.24,115.89,115.99,69111.0,115.0961,115.1655,114.8187,114.9178,69111.0
2024-09-06 15:40:00,115.98,115.99,115.78,115.96,86570.0,114.9079,114.9178,114.7097,114.888,86570.0
2024-09-06 15:50:00,115.97,115.98,115.4,115.63,426267.0,114.8979,114.9079,114.3332,114.5611,426267.0
2024-09-09 09:30:00,116.0,116.56,115.89,116.47,137724.0,114.9277,115.4825,114.8187,115.3933,137724.0
2024-09-09 09:40:00,116.47,117.02,116.43,116.82,81331.0,115.3933,115.9382,115.3537,115.7401,81331.0
2024-09-09 09:50:00,116.82,116.97,116.72,116.89,50675.0,115.7401,115.8887,115.641,115.8094,50675.0
2024-09-09 10:00:00,116.88,117.1,116.84,116.96,69458.0,115.7995,116.0175,115.7599,115.8788,69458.0
2024-09-09 10:10:00,116.98,117.03,116.78,116.82,63102.0,115.8986,115.9481,115.7005,115.7401,63102.0
2024-09-09 10:20:00,116.81,117.08,116.79,117.02,38771.0,115.7302,115.9977,115.7104,115.9382,38771.0
2024-09-09 10:30:00,117.02,117.08,116.85,116.9,34622.0,115.9382,115.9977,115.7698,115.8194,34622.0
2024-09-09 10:40:00,116.9,116.98,116.81,116.97,25884.0,115.8194,115.8986,115.7302,115.8887,25884.0
2024-09-09 10:50:00,116.96,117.1,116.9,117.01,35486.0,115.8788,116.0175,115.8194,115.9283,35486.0
2024-09-09 11:00:00,117.0,117.33,116.99,117.26,28387.0,115.9184,116.2454,115.9085,116.176,28387.0
2024-09-09 11:10:00,117.25,117.3,116.97,116.98,26931.0,116.1661,116.2157,115.8887,115.8986,26931.0
2024-09-09 11:20:00,116.98,117.18,116.93,117.18,25976.0,115.8986,116.0968,115.8491,116.0968,25976.0
2024-09-09 11:30:00,117.17,117.3,117.17,117.29,26048.0,116.0869,116.2157,116.0869,116.2057,26048.0
2024-09-09 11:40:00,117.29,117.52,117.28,117.45,27649.0,116.2057,116.4336,116.1958,116.3643,27649.0
2024-09-09 11:50:00,117.46,117.5,117.27,117.32,29030.0,116.3742,116.4138,116.1859,116.2355,29030.0
2024-09-09 12:00:00,117.31,117.44,117.29,117.37,29827.0,116.2256,116.3544,116.2057,116.285,29827.0
2024-09-09 12:10:00,117.38,117.44,117.31,117.41,34374.0,116.2949,116.3544,116.2256,116.3246,34374.0
2024-09-09 12:20:00,117.39,117.47,117.33,117.42,42766.0,116.3048,116.3841,116.2454,116.3345,42766.0
2024-09-09 12:30:00,117.42,117.57,117.4,117.55,40083.0,116.3345,116.4832,116.3147,116.4633,40083.0
2024-09-09 12:40:00,117.56,117.63,117.53,117.57,33244.0,116.4732,116.5426,116.4435,116.4832,33244.0
2024-09-09 12:50:00,117.58,117.73,117.58,117.63,39957.0,116.4931,116.6417,116.4931,116.5426,39957.0
2024-09-09 13:00:00,117.63,117.67,117.5,117.55,35718.0,116.5426,116.5822,116.4138,116.4633,35718.0
2024-09-09 13:10:00,117.55,117.55,117.48,117.52,38045.0,116.4633,116.4633,116.394,116.4336,38045.0
2024-09-09 13:20:00,117.52,117.58,117.49,117.56,62007.0,116.4336,116.4931,116.4039,116.4732,62007.0
2024-09-09 13:30:00,117.55,117.58,117.45,117.57,36682.0,116.4633,116.4931,116.3643,116.4832,36682.0
2024-09-09 13:40:00,117.57,117.59,117.43,117.48,37917.0,116.4832,116.503,116.3445,116.394,37917.0
2024-09-09 13:50:00,117.48,117.48,117.4,117.43,33878.0,116.394,116.394,116.3147,116.3445,33878.0
2024-09-09 14:00:00,117.43,117.45,117.36,117.39,37196.0,116.3445,116.3643,116.2751,116.3048,37196.0
2024-09-09 14:10:00,117.39,117.47,117.33,117.41,51795.0,116.3048,116.3841,116.2454,116.3246,51795.0
2024-09-09 14:20:00,117.41,117.5,117.35,117.39,42076.0,116.3246,116.4138,116.2652,116.3048,42076.0
2024-09-09 14:30:00,117.4,117.43,117.29,117.31,37497.0,116.3147,116.3445,116.2057,116.2256,37497.0
2024-09-09 14:40:00,117.31,117.4,117.29,117.38,36097.0,116.2256,116.3147,116.2057,116.2949,36097.0
2024-09-09 14:50:00,117.39,117.4,117.34,117.37,58346.0,116.3048,116.3147,116.2553,116.285,58346.0
2024-09-09 15:00:00,117.36,117.36,117.18,117.22,60057.0,116.2751,116.2751,116.0968,116.1364,60057.0
2024-09-09 15:10:00,117.22,117.26,117.17,117.18,50948.0,116.1364,116.176,116.0869,116.0968,50948.0
2024-09-09 15:20:00,117.18,117.23,117.05,117.21,53288.0,116.0968,116.1463,115.968,116.1265,53288.0
2024-09-09 15:30:00,117.21,117.22,117.02,117.12,62243.0,116.1265,116.1364,115.9382,116.0373,62243.0
2024-09-09 15:40:00,117.13,117.21,116.98,116.98,88350.0,116.0472,116.1265,115.8986,115.8986,88350.0
2024-09-09 15:50:00,116.98,117.11,116.83,117.03,371470.0,115.8986,116.0274,115.75,115.9481,371470.0
2024-09-10 09:30:00,117.45,117.8,116.85,117.69,126672.0,116.3643,116.711,115.7698,116.602,126672.0
2024-09-10 09:40:00,117.69,117.86,117.29,117.5,60291.0,116.602,116.7705,116.2057,116.4138,60291.0
2024-09-10 09:50:00,117.53,117.63,117.25,117.52,53906.0,116.4435,116.5426,116.1661,116.4336,53906.0
2024-09-10 10:00:00,117.49,117.55,117.23,117.51,73561.0,116.4039,116.4633,116.1463,116.4237,73561.0
2024-09-10 10:10:00,117.53,117.69,117.34,117.5,45796.0,116.4435,116.602,116.2553,116.4138,45796.0
2024-09-10 10:20:00,117.54,117.58,117.39,117.57,25739.0,116.4534,116.4931,116.3048,116.4832,25739.0
2024-09-10 10:30:00,117.57,117.65,117.41,117.44,50100.0,116.4832,116.5624,116.3246,116.3544,50100.0
2024-09-10 10:40:00,117.45,117.55,117.35,117.45,26042.0,116.3643,116.4633,116.2652,116.3643,26042.0
2024-09-10 10:50:00,117.46,117.48,117.33,117.41,54738.0,116.3742,116.394,116.2454,116.3246,54738.0
2024-09-10 11:00:00,117.41,117.58,117.36,117.56,43242.0,116.3246,116.4931,116.2751,116.4732,43242.0
2024-09-10 11:10:00,117.57,117.62,117.38,117.53,42682.0,116.4832,116.5327,116.2949,116.4435,42682.0
2024-09-10 11:20:00,117.53,117.62,117.45,117.61,48205.0,116.4435,116.5327,116.3643,116.5228,48205.0
2024-09-10 11:30:00,117.6,117.65,117.5,117.52,89742.0,116.5129,116.5624,116.4138,116.4336,89742.0
2024-09-10 11:40:00,117.55,117.76,117.54,117.67,39111.0,116.4633,116.6714,116.4534,116.5822,39111.0
2024-09-10 11:50:00,117.66,117.76,117.53,117.58,29174.0,116.5723,116.6714,116.4435,116.4931,29174.0
2024-09-10 12:00:00,117.58,117.58,117.41,117.47,27953.0,116.4931,116.4931,116.3246,116.3841,27953.0
2024-09-10 12:10:00,117.45,117.64,117.45,117.63,48594.0,116.3643,116.5525,116.3643,116.5426,48594.0
2024-09-10 12:20:00,117.64,117.8,117.55,117.73,116896.0,116.5525,116.711,116.4633,116.6417,116896.0
2024-09-10 12:30:00,117.71,117.83,117.68,117.8,53555.0,116.6219,116.7408,116.5921,116.711,53555.0
2024-09-10 12:40:00,117.79,117.8,117.57,117.78,26855.0,116.7011,116.711,116.4832,116.6912,26855.0
2024-09-10 12:50:00,117.79,117.81,117.73,117.73,21325.0,116.7011,116.7209,116.6417,116.6417,21325.0
2024-09-10 13:00:00,117.73,117.77,117.7,117.72,46721.0,116.6417,116.6813,116.612,116.6318,46721.0
2024-09-10 13:10:00,117.72,117.93,117.72,117.85,51347.0,116.6318,116.8398,116.6318,116.7606,51347.0
2024-09-10 13:20:00,117.85,117.85,117.66,117.7,26818.0,116.7606,116.7606,116.5723,116.612,26818.0
2024-09-10 13:30:00,117.7,117.76,117.66,117.73,28410.0,116.612,116.6714,116.5723,116.6417,28410.0
2024-09-10 13:40:00,117.74,117.8,117.73,117.79,22639.0,116.6516,116.711,116.6417,116.7011,22639.0
2024-09-10 13:50:00,117.8,117.85,117.72,117.77,32470.0,116.711,116.7606,116.6318,116.6813,32470.0
2024-09-10 14:00:00,117.78,117.91,117.77,117.85,23227.0,116.6912,116.82,116.6813,116.7606,23227.0
2024-09-10 14:10:00,117.86,117.94,117.78,117.89,44861.0,116.7705,116.8497,116.6912,116.8002,44861.0
2024-09-10 14:20:00,117.88,118.08,117.88,118.05,54563.0,116.7903,116.9884,116.7903,116.9587,54563.0
2024-09-10 14:30:00,118.04,118.2,118.02,118.19,50537.0,116.9488,117.1073,116.929,117.0974,50537.0
2024-09-10 14:40:00,118.19,118.2,118.1,118.1,23666.0,117.0974,117.1073,117.0083,117.0083,23666.0
2024-09-10 14:50:00,118.11,118.18,118.07,118.15,21935.0,117.0182,117.0875,116.9785,117.0578,21935.0
2024-09-10 15:00:00,118.16,118.24,118.09,118.1,48670.0,117.0677,117.147,116.9984,117.0083,48670.0
2024-09-10 15:10:00,118.11,118.21,118.09,118.19,36266.0,117.0182,117.1172,116.9984,117.0974,36266.0
2024-09-10 15:20:00,118.2,118.24,118.08,118.12,34209.0,117.1073,117.147,116.9884,117.0281,34209.0
2024-09-10 15:30:00,118.12,118.32,118.1,118.17,40079.0,117.0281,117.2262,117.0083,117.0776,40079.0
2024-09-10 15:40:00,118.15,118.26,118.1,118.21,56187.0,117.0578,117.1668,117.0083,117.1172,56187.0
2024-09-10 15:50:00,118.23,118.41,117.83,117.83,386720.0,117.1371,117.3154,116.7408,116.7408,386720.0
2024-09-11 09:30:00,117.93,117.93,117.33,117.44,110506.0,116.8398,116.8398,116.2454,116.3544,110506.0
2024-09-11 09:40:00,117.47,117.48,116.86,116.96,60607.0,116.3841,116.394,115.7797,115.8788,60607.0
2024-09-11 09:50:00,116.93,117.38,116.91,117.21,47143.0,115.8491,116.2949,115.8293,116.1265,47143.0
2024-09-11 10:00:00,117.21,117.21,116.87,117.02,57938.0,116.1265,116.1265,115.7896,115.9382,57938.0
2024-09-11 10:10:00,117.01,117.02,116.66,116.69,52855.0,115.9283,115.9382,115.5816,115.6113,52855.0
2024-09-11 10:20:00,116.72,116.82,116.6,116.62,47949.0,115.641,115.7401,115.5221,115.5419,47949.0
2024-09-11 10:30:00,116.62,116.81,116.52,116.54,54469.0,115.5419,115.7302,115.4429,115.4627,54469.0
2024-09-11 10:40:00,116.55,116.55,116.45,116.48,45277.0,115.4726,115.4726,115.3735,115.4032,45277.0
2024-09-11 10:50:00,116.48,116.6,116.45,116.54,39177.0,115.4032,115.5221,115.3735,115.4627,39177.0
2024-09-11 11:00:00,116.54,116.56,116.45,116.51,32174.0,115.4627,115.4825,115.3735,115.433,32174.0
2024-09-11 11:10:00,116.48,116.69,116.45,116.64,29518.0,115.4032,115.6113,115.3735,115.5618,29518.0
2024-09-11 11:20:00,116.62,116.62,116.38,116.52,26421.0,115.5419,115.5419,115.3042,115.4429,26421.0
2024-09-11 11:30:00,116.52,116.65,116.42,116.62,18966.0,115.4429,115.5717,115.3438,115.5419,18966.0
2024-09-11 11:40:00,116.56,116.77,116.56,116.7,22484.0,115.4825,115.6906,115.4825,115.6212,22484.0
2024-09-11 11:50:00,116.72,116.72,116.4,116.68,22906.0,115.641,115.641,115.324,115.6014,22906.0
2024-09-11 12:00:00,116.67,116.99,116.63,116.88,34313.0,115.5915,115.9085,115.5518,115.7995,34313.0
2024-09-11 12:10:00,116.9,116.96,116.77,116.87,18175.0,115.8194,115.8788,115.6906,115.7896,18175.0
2024-09-11 12:20:00,116.91,117.0,116.82,116.95,17406.0,115.8293,115.9184,115.7401,115.8689,17406.0
2024-09-11 12:30:00,116.98,116.99,116.86,116.95,18077.0,115.8986,115.9085,115.7797,115.8689,18077.0
2024-09-11 12:40:00,116.95,117.01,116.82,117.01,20438.0,115.8689,115.9283,115.7401,115.9283,20438.0
2024-09-11 12:50:00,117.02,117.08,116.95,117.01,49713.0,115.9382,115.9977,115.8689,115.9283,49713.0
2024-09-11 13:00:00,117.02,117.11,116.97,117.04,58857.0,115.9382,116.0274,115.8887,115.9581,58857.0
2024-09-11 13:10:00,117.05,117.13,116.77,116.81,34455.0,115.968,116.0472,115.6906,115.7302,34455.0
2024-09-11 13:20:00,116.8,116.86,116.75,116.83,45777.0,115.7203,115.7797,115.6707,115.75,45777.0
2024-09-11 13:30:00,116.85,117.36,116.84,117.36,76215.0,115.7698,116.2751,115.7599,116.2751,76215.0
2024-09-11 13:40:00,117.38,117.55,117.35,117.55,38283.0,116.2949,116.4633,116.2652,116.4633,38283.0
2024-09-11 13:50:00,117.56,117.63,117.49,117.52,36872.0,116.4732,116.5426,116.4039,116.4336,36872.0
2024-09-11 14:00:00,117.51,117.71,117.49,117.61,42038.0,116.4237,116.6219,116.4039,116.5228,42038.0
2024-09-11 14:10:00,117.62,117.65,117.36,117.38,34926.0,116.5327,116.5624,116.2751,116.2949,34926.0
2024-09-11 14:20:00,117.39,117.5,117.27,117.36,31262.0,116.3048,116.4138,116.1859,116.2751,31262.0
2024-09-11 14:30:00,117.38,117.62,117.34,117.62,24513.0,116.2949,116.5327,116.2553,116.5327,24513.0
2024-09-11 14:40:00,117.65,117.75,117.58,117.71,34867.0,116.5624,116.6615,116.4931,116.6219,34867.0
2024-09-11 14:50:00,117.72,117.73,117.49,117.61,28856.0,116.6318,116.6417,116.4039,116.5228,28856.0
2024-09-11 15:00:00,117.61,117.64,117.54,117.56,27209.0,116.5228,116.5525,116.4534,116.4732,27209.0
2024-09-11 15:10:00,117.58,117.62,117.48,117.61,29606.0,116.4931,116.5327,116.394,116.5228,29606.0
2024-09-11 15:20:00,117.61,117.69,117.59,117.65,32513.0,116.5228,116.602,116.503,116.5624,32513.0
2024-09-11 15:30:00,117.66,117.68,117.46,117.47,34424.0,116.5723,116.5921,116.3742,116.3841,34424.0
2024-09-11 15:40:00,117.46,117.64,117.37,117.6,102019.0,116.3742,116.5525,116.285,116.5129,102019.0
2024-09-11 15:50:00,117.59,117.93,117.35,117.82,297958.0,116.503,116.8398,116.2652,116.7308,297958.0
2024-09-12 09:30:00,117.82,118.23,117.64,118.01,83718.0,116.7308,117.1371,116.5525,116.9191,83718.0
2024-09-12 09:40:00,118.03,118.13,117.86,118.12,33994.0,116.9389,117.038,116.7705,117.0281,33994.0
2024-09-12 09:50:00,118.1,118.12,117.83,117.88,48163.0,117.0083,117.0281,116.7408,116.7903,48163.0
2024-09-12 10:00:00,117.89,118.0,117.83,118.0,49503.0,116.8002,116.9092,116.7408,116.9092,49503.0
2024-09-12 10:10:00,118.0,118.2,117.98,118.2,36079.0,116.9092,117.1073,116.8894,117.1073,36079.0
2024-09-12 10:20:00,118.22,118.23,118.04,118.12,33792.0,117.1271,117.1371,116.9488,117.0281,33792.0
2024-09-12 10:30:00,118.12,118.16,117.91,118.15,41995.0,117.0281,117.0677,116.82,117.0578,41995.0
2024-09-12 10:40:00,118.14,118.18,117.95,118.15,43076.0,117.0479,117.0875,116.8596,117.0578,43076.0
2024-09-12 10:50:00,118.14,118.21,118.0,118.01,21561.0,117.0479,117.1172,116.9092,116.9191,21561.0
2024-09-12 11:00:00,118.0,118.11,117.8,117.81,39085.0,116.9092,117.0182,116.711,116.7209,39085.0
2024-09-12 11:10:00,117.8,118.04,117.8,117.87,38226.0,116.711,116.9488,116.711,116.7804,38226.0
2024-09-12 11:20:00,117.86,117.9,117.75,117.75,21963.0,116.7705,116.8101,116.6615,116.6615,21963.0
2024-09-12 11:30:00,117.76,117.86,117.7,117.85,21454.0,116.6714,116.7705,116.612,116.7606,21454.0
2024-09-12 11:40:00,117.85,117.86,117.72,117.76,24854.0,116.7606,116.7705,116.6318,116.6714,24854.0
2024-09-12 11:50:00,117.76,117.88,117.7,117.82,26980.0,116.6714,116.7903,116.612,116.7308,26980.0
2024-09-12 12:00:00,117.83,117.88,117.78,117.87,26482.0,116.7408,116.7903,116.6912,116.7804,26482.0
2024-09-12 12:10:00,117.86,117.87,117.74,117.86,38404.0,116.7705,116.7804,116.6516,116.7705,38404.0
2024-09-12 12:20:00,117.86,117.9,117.75,117.75,28726.0,116.7705,116.8101,116.6615,116.6615,28726.0
2024-09-12 12:30:00,117.76,117.85,117.71,117.75,24441.0,116.6714,116.7606,116.6219,116.6615,24441.0
2024-09-12 12:40:00,117.75,117.88,117.74,117.81,26923.0,116.6615,116.7903,116.6516,116.7209,26923.0
2024-09-12 12:50:00,117.83,117.98,117.83,117.94,19327.0,116.7408,116.8894,116.7408,116.8497,19327.0
2024-09-12 13:00:00,117.96,118.03,117.92,117.97,26899.0,116.8696,116.9389,116.8299,116.8795,26899.0
2024-09-12 13:10:00,117.97,118.2,117.95,118.13,82646.0,116.8795,117.1073,116.8596,117.038,82646.0
2024-09-12 13:20:00,118.12,118.25,118.11,118.18,24691.0,117.0281,117.1569,117.0182,117.0875,24691.0
2024-09-12 13:30:00,118.23,118.39,118.22,118.36,22829.0,117.1371,117.2956,117.1271,117.2659,22829.0
2024-09-12 13:40:00,118.37,118.45,118.34,118.43,16856.0,117.2758,117.355,117.246,117.3352,16856.0
2024-09-12 13:50:00,118.44,118.53,118.41,118.41,25350.0,117.3451,117.4343,117.3154,117.3154,25350.0
2024-09-12 14:00:00,118.41,118.41,118.31,118.34,25059.0,117.3154,117.3154,117.2163,117.246,25059.0
2024-09-12 14:10:00,118.35,118.39,118.25,118.3,23118.0,117.2559,117.2956,117.1569,117.2064,23118.0
2024-09-12 14:20:00,118.3,118.44,118.29,118.38,57371.0,117.2064,117.3451,117.1965,117.2857,57371.0
2024-09-12 14:30:00,118.38,118.41,118.31,118.36,46129.0,117.2857,117.3154,117.2163,117.2659,46129.0
2024-09-12 14:40:00,118.36,118.36,118.18,118.19,34465.0,117.2659,117.2659,117.0875,117.0974,34465.0
2024-09-12 14:50:00,118.18,118.21,117.92,118.15,35452.0,117.0875,117.1172,116.8299,117.0578,35452.0
2024-09-12 15:00:00,118.13,118.2,118.08,118.2,31527.0,117.038,117.1073,116.9884,117.1073,31527.0
2024-09-12 15:10:00,118.2,118.31,118.17,118.29,31232.0,117.1073,117.2163,117.0776,117.1965,31232.0
2024-09-12 15:20:00,118.29,118.32,118.23,118.29,35479.0,117.1965,117.2262,117.1371,117.1965,35479.0
2024-09-12 15:30:00,118.27,118.39,118.25,118.38,36358.0,117.1767,117.2956,117.1569,117.2857,36358.0
2024-09-12 15:40:00,118.38,118.47,118.3,118.32,45805.0,117.2857,117.3748,117.2064,117.2262,45805.0
2024-09-12 15:50:00,118.29,118.38,118.1,118.22,303851.0,117.1965,117.2857,117.0083,117.1271,303851.0
2024-09-13 09:30:00,118.81,119.11,118.42,118.5,73964.0,117.7117,118.0089,117.3253,117.4046,73964.0
2024-09-13 09:40:00,118.47,118.9,118.37,118.84,41309.0,117.3748,117.8009,117.2758,117.7414,41309.0
2024-09-13 09:50:00,118.87,118.93,118.67,118.88,29437.0,117.7711,117.8306,117.573,117.781,29437.0
2024-09-13 10:00:00,118.88,119.0,118.68,118.72,43462.0,117.781,117.8999,117.5829,117.6225,43462.0
2024-09-13 10:10:00,118.74,119.13,118.74,119.09,139716.0,117.6423,118.0287,117.6423,117.9891,139716.0
2024-09-13 10:20:00,119.1,119.1,118.96,119.0,45834.0,117.999,117.999,117.8603,117.8999,45834.0
2024-09-13 10:30:00,119.01,119.01,118.89,118.96,22427.0,117.9098,117.9098,117.791,117.8603,22427.0
2024-09-13 10:40:00,118.96,119.0,118.84,118.96,22471.0,117.8603,117.8999,117.7414,117.8603,22471.0
2024-09-13 10:50:00,118.97,118.99,118.79,118.91,31512.0,117.8702,117.89,117.6919,117.8108,31512.0
2024-09-13 11:00:00,118.89,118.89,118.73,118.76,32314.0,117.791,117.791,117.6324,117.6622,32314.0
2024-09-13 11:10:00,118.77,118.91,118.72,118.89,24492.0,117.6721,117.8108,117.6225,117.791,24492.0
2024-09-13 11:20:00,118.89,119.1,118.86,119.03,17921.0,117.791,117.999,117.7612,117.9297,17921.0
2024-09-13 11:30:00,119.04,119.42,119.04,119.37,129090.0,117.9396,118.3161,117.9396,118.2665,129090.0
2024-09-13 11:40:00,119.34,119.54,119.29,119.53,69219.0,118.2368,118.4349,118.1873,118.425,69219.0
2024-09-13 11:50:00,119.54,119.59,119.36,119.39,77653.0,118.4349,118.4845,118.2566,118.2863,77653.0
2024-09-13 12:00:00,119.39,119.81,119.38,119.65,250509.0,118.2863,118.7025,118.2764,118.5439,250509.0
2024-09-13 12:10:00,119.66,119.73,119.62,119.68,56123.0,118.5538,118.6232,118.5142,118.5737,56123.0
2024-09-13 12:20:00,119.68,119.68,119.5,119.52,25531.0,118.5737,118.5737,118.3953,118.4151,25531.0
2024-09-13 12:30:00,119.51,119.58,119.44,119.52,38374.0,118.4052,118.4746,118.3359,118.4151,38374.0
2024-09-13 12:40:00,119.54,119.59,119.48,119.56,26064.0,118.4349,118.4845,118.3755,118.4548,26064.0
2024-09-13 12:50:00,119.56,119.62,119.51,119.55,27186.0,118.4548,118.5142,118.4052,118.4449,27186.0
2024-09-13 13:00:00,119.55,119.81,119.55,119.79,178948.0,118.4449,118.7025,118.4449,118.6826,178948.0
2024-09-13 13:10:00,119.79,119.89,119.79,119.89,31008.0,118.6826,118.7817,118.6826,118.7817,31008.0
2024-09-13 13:20:00,119.89,119.94,119.82,119.89,34941.0,118.7817,118.8312,118.7124,118.7817,34941.0
2024-09-13 13:30:00,119.89,120.01,119.89,119.99,52534.0,118.7817,118.9006,118.7817,118.8808,52534.0
2024-09-13 13:40:00,119.96,119.97,119.83,119.89,42932.0,118.8511,118.861,118.7223,118.7817,42932.0
2024-09-13 13:50:00,119.89,119.92,119.86,119.89,41767.0,118.7817,118.8114,118.752,118.7817,41767.0
2024-09-13 14:00:00,119.89,119.89,119.69,119.84,26944.0,118.7817,118.7817,118.5836,118.7322,26944.0
2024-09-13 14:10:00,119.84,119.86,119.72,119.75,29298.0,118.7322,118.752,118.6133,118.643,29298.0
2024-09-13 14:20:00,119.75,119.75,119.55,119.56,51343.0,118.643,118.643,118.4449,118.4548,51343.0
2024-09-13 14:30:00,119.56,119.67,119.53,119.64,95857.0,118.4548,118.5637,118.425,118.534,95857.0
2024-09-13 14:40:00,119.65,119.71,119.6,119.64,41563.0,118.5439,118.6034,118.4944,118.534,41563.0
2024-09-13 14:50:00,119.63,119.65,119.49,119.56,54440.0,118.5241,118.5439,118.3854,118.4548,54440.0
2024-09-13 15:00:00,119.56,119.68,119.47,119.61,38691.0,118.4548,118.5737,118.3656,118.5043,38691.0
2024-09-13 15:10:00,119.62,119.71,119.52,119.64,75474.0,118.5142,118.6034,118.4151,118.534,75474.0
2024-09-13 15:20:00,119.65,119.8,119.61,119.71,33190.0,118.5439,118.6925,118.5043,118.6034,33190.0
2024-09-13 15:30:00,119.7,119.74,119.64,119.71,40047.0,118.5935,118.6331,118.534,118.6034,40047.0
2024-09-13 15:40:00,119.71,119.81,119.67,119.76,49274.0,118.6034,118.7025,118.5637,118.6529,49274.0
2024-09-13 15:50:00,119.78,119.83,119.68,119.81,235992.0,118.6727,118.7223,118.5737,118.7025,235992.0
2024-09-16 09:30:00,120.36,120.75,120.17,120.68,100682.0,119.2474,119.6338,119.0591,119.5644,100682.0
2024-09-16 09:40:00,120.59,120.63,120.31,120.5,81373.0,119.4752,119.5149,119.1978,119.3861,81373.0
2024-09-16 09:50:00,120.51,120.56,120.11,120.22,59675.0,119.396,119.4455,118.9997,119.1087,59675.0
2024-09-16 10:00:00,120.25,120.25,119.85,119.86,35371.0,119.1384,119.1384,118.7421,118.752,35371.0
2024-09-16 10:10:00,119.87,119.92,119.51,119.59,33511.0,118.7619,118.8114,118.4052,118.4845,33511.0
2024-09-16 10:20:00,119.61,119.77,119.54,119.72,103765.0,118.5043,118.6628,118.4349,118.6133,103765.0
2024-09-16 10:30:00,119.72,119.76,119.58,119.67,33942.0,118.6133,118.6529,118.4746,118.5637,33942.0
2024-09-16 10:40:00,119.66,119.93,119.64,119.92,104509.0,118.5538,118.8213,118.534,118.8114,104509.0
2024-09-16 10:50:00,119.93,120.0,119.8,119.86,50659.0,118.8213,118.8907,118.6925,118.752,50659.0
2024-09-16 11:00:00,119.86,119.91,119.76,119.88,27739.0,118.752,118.8015,118.6529,118.7718,27739.0
2024-09-16 11:10:00,119.87,119.87,119.77,119.85,13964.0,118.7619,118.7619,118.6628,118.7421,13964.0
2024-09-16 11:20:00,119.86,119.88,119.74,119.77,38889.0,118.752,118.7718,118.6331,118.6628,38889.0
2024-09-16 11:30:00,119.79,119.83,119.62,119.66,30585.0,118.6826,118.7223,118.5142,118.5538,30585.0
2024-09-16 11:40:00,119.66,119.71,119.57,119.64,18160.0,118.5538,118.6034,118.4647,118.534,18160.0
2024-09-16 11:50:00,119.66,119.88,119.65,119.84,16526.0,118.5538,118.7718,118.5439,118.7322,16526.0
2024-09-16 12:00:00,119.82,119.83,119.66,119.67,19405.0,118.7124,118.7223,118.5538,118.5637,19405.0
2024-09-16 12:10:00,119.67,119.74,119.61,119.67,12683.0,118.5637,118.6331,118.5043,118.5637,12683.0
2024-09-16 12:20:00,119.68,119.9,119.65,119.9,17042.0,118.5737,118.7916,118.5439,118.7916,17042.0
2024-09-16 12:30:00,119.91,119.92,119.74,119.89,34172.0,118.8015,118.8114,118.6331,118.7817,34172.0
2024-09-16 12:40:00,119.9,119.96,119.87,119.93,16210.0,118.7916,118.8511,118.7619,118.8213,16210.0
2024-09-16 12:50:00,119.93,119.93,119.86,119.88,12987.0,118.8213,118.8213,118.752,118.7718,12987.0
2024-09-16 13:00:00,119.89,119.98,119.89,119.94,14382.0,118.7817,118.8709,118.7817,118.8312,14382.0
2024-09-16 13:10:00,119.94,119.94,119.88,119.92,18296.0,118.8312,118.8312,118.7718,118.8114,18296.0
2024-09-16 13:20:00,119.91,119.91,119.81,119.86,17443.0,118.8015,118.8015,118.7025,118.752,17443.0
2024-09-16 13:30:00,119.86,119.86,119.71,119.83,22668.0,118.752,118.752,118.6034,118.7223,22668.0
2024-09-16 13:40:00,119.84,119.84,119.64,119.65,16488.0,118.7322,118.7322,118.534,118.5439,16488.0
2024-09-16 13:50:00,119.64,119.64,119.51,119.55,15083.0,118.534,118.534,118.4052,118.4449,15083.0
2024-09-16 14:00:00,119.54,119.63,119.53,119.57,17511.0,118.4349,118.5241,118.425,118.4647,17511.0
2024-09-16 14:10:00,119.58,119.7,119.57,119.65,46329.0,118.4746,118.5935,118.4647,118.5439,46329.0
2024-09-16 14:20:00,119.65,119.81,119.64,119.77,21820.0,118.5439,118.7025,118.534,118.6628,21820.0
2024-09-16 14:30:00,119.78,119.86,119.77,119.79,18136.0,118.6727,118.752,118.6628,118.6826,18136.0
2024-09-16 14:40:00,119.78,119.79,119.69,119.78,22200.0,118.6727,118.6826,118.5836,118.6727,22200.0
2024-09-16 14:50:00,119.79,119.88,119.78,119.87,22360.0,118.6826,118.7718,118.6727,118.7619,22360.0
2024-09-16 15:00:00,119.88,119.9,119.76,119.79,30522.0,118.7718,118.7916,118.6529,118.6826,30522.0
2024-09-16 15:10:00,119.8,120.05,119.77,120.05,73608.0,118.6925,118.9402,118.6628,118.9402,73608.0
2024-09-16 15:20:00,120.05,120.09,119.69,119.72,77012.0,118.9402,118.9799,118.5836,118.6133,77012.0
2024-09-16 15:30:00,119.71,119.74,119.48,119.51,41071.0,118.6034,118.6331,118.3755,118.4052,41071.0
2024-09-16 15:40:00,119.51,119.64,119.49,119.51,58334.0,118.4052,118.534,118.3854,118.4052,58334.0
2024-09-16 15:50:00,119.53,119.7,119.51,119.63,214629.0,118.425,118.5935,118.4052,118.5241,214629.0
2024-09-17 09:30:00,119.53,120.14,119.46,120.03,86077.0,118.425,119.0294,118.3557,118.9204,86077.0
2024-09-17 09:40:00,120.03,120.24,120.0,120.17,35209.0,118.9204,119.1285,118.8907,119.0591,35209.0
2024-09-17 09:50:00,120.14,120.17,119.7,119.82,26449.0,119.0294,119.0591,118.5935,118.7124,26449.0
2024-09-17 10:00:00,119.82,120.06,119.79,119.99,32271.0,118.7124,118.9501,118.6826,118.8808,32271.0
2024-09-17 10:10:00,119.99,120.02,119.8,119.8,104381.0,118.8808,118.9105,118.6925,118.6925,104381.0
2024-09-17 10:20:00,119.74,119.82,119.55,119.7,56254.0,118.6331,118.7124,118.4449,118.5935,56254.0
2024-09-17 10:30:00,119.74,119.74,119.53,119.57,21270.0,118.6331,118.6331,118.425,118.4647,21270.0
2024-09-17 10:40:00,119.57,119.57,119.27,119.34,32853.0,118.4647,118.4647,118.1674,118.2368,32853.0
2024-09-17 10:50:00,119.34,119.4,119.15,119.24,50960.0,118.2368,118.2962,118.0486,118.1377,50960.0
2024-09-17 11:00:00,119.25,119.36,119.21,119.31,20297.0,118.1476,118.2566,118.108,118.2071,20297.0
2024-09-17 11:10:00,119.32,119.4,119.24,119.27,20845.0,118.217,118.2962,118.1377,118.1674,20845.0
2024-09-17 11:20:00,119.27,119.28,119.08,119.21,29658.0,118.1674,118.1773,117.9792,118.108,29658.0
2024-09-17 11:30:00,119.21,119.27,119.05,119.1,17470.0,118.108,118.1674,117.9495,117.999,17470.0
2024-09-17 11:40:00,119.12,119.13,119.02,119.03,19965.0,118.0188,118.0287,117.9198,117.9297,19965.0
2024-09-17 11:50:00,119.05,119.07,118.92,118.97,14992.0,117.9495,117.9693,117.8207,117.8702,14992.0
2024-09-17 12:00:00,118.96,119.03,118.93,118.98,22271.0,117.8603,117.9297,117.8306,117.8801,22271.0
2024-09-17 12:10:00,118.99,119.01,118.87,118.89,17382.0,117.89,117.9098,117.7711,117.791,17382.0
2024-09-17 12:20:00,118.87,118.93,118.58,118.64,46216.0,117.7711,117.8306,117.4838,117.5433,46216.0
2024-09-17 12:30:00,118.63,118.67,118.45,118.49,28122.0,117.5334,117.573,117.355,117.3947,28122.0
2024-09-17 12:40:00,118.5,118.57,118.17,118.21,20379.0,117.4046,117.4739,117.0776,117.1172,20379.0
2024-09-17 12:50:00,118.22,118.3,118.03,118.21,64922.0,117.1271,117.2064,116.9389,117.1172,64922.0
2024-09-17 13:00:00,118.2,118.21,118.1,118.15,20252.0,117.1073,117.1172,117.0083,117.0578,20252.0
2024-09-17 13:10:00,118.15,118.18,118.08,118.15,22627.0,117.0578,117.0875,116.9884,117.0578,22627.0
2024-09-17 13:20:00,118.16,118.29,118.11,118.25,32774.0,117.0677,117.1965,117.0182,117.1569,32774.0
2024-09-17 13:30:00,118.25,118.3,118.14,118.14,25101.0,117.1569,117.2064,117.0479,117.0479,25101.0
2024-09-17 13:40:00,118.14,118.27,117.93,118.18,76557.0,117.0479,117.1767,116.8398,117.0875,76557.0
2024-09-17 13:50:00,118.17,118.44,118.16,118.44,18252.0,117.0776,117.3451,117.0677,117.3451,18252.0
2024-09-17 14:00:00,118.43,118.5,118.38,118.46,21903.0,117.3352,117.4046,117.2857,117.3649,21903.0
2024-09-17 14:10:00,118.47,118.53,118.35,118.35,18682.0,117.3748,117.4343,117.2559,117.2559,18682.0
2024-09-17 14:20:00,118.34,118.35,118.02,118.07,43953.0,117.246,117.2559,116.929,116.9785,43953.0
2024-09-17 14:30:00,118.07,118.2,118.03,118.09,33988.0,116.9785,117.1073,116.9389,116.9984,33988.0
2024-09-17 14:40:00,118.06,118.12,117.77,117.81,39812.0,116.9686,117.0281,116.6813,116.7209,39812.0
2024-09-17 14:50:00,117.8,117.97,117.74,117.82,38154.0,116.711,116.8795,116.6516,116.7308,38154.0
2024-09-17 15:00:00,117.81,117.95,117.57,117.6,100015.0,116.7209,116.8596,116.4832,116.5129,100015.0
2024-09-17 15:10:00,117.61,117.93,117.58,117.82,40400.0,116.5228,116.8398,116.4931,116.7308,40400.0
2024-09-17 15:20:00,117.82,117.88,117.58,117.6,62085.0,116.7308,116.7903,116.4931,116.5129,62085.0
2024-09-17 15:30:00,117.59,117.68,117.47,117.51,143615.0,116.503,116.5921,116.3841,116.4237,143615.0
2024-09-17 15:40:00,117.51,117.74,117.51,117.73,131651.0,116.4237,116.6516,116.4237,116.6417,131651.0
2024-09-17 15:50:00,117.75,117.9,117.62,117.89,301188.0,116.6615,116.8101,116.5327,116.8002,301188.0
2024-09-18 09:30:00,117.56,118.15,117.55,118.14,85509.0,116.4732,117.0578,116.4633,117.0479,85509.0
2024-09-18 09:40:00,118.17,118.42,118.07,118.09,28188.0,117.0776,117.3253,116.9785,116.9984,28188.0
2024-09-18 09:50:00,118.12,118.12,117.76,117.85,18461.0,117.0281,117.0281,116.6714,116.7606,18461.0
2024-09-18 10:00:00,117.84,117.85,117.61,117.74,68350.0,116.7507,116.7606,116.5228,116.6516,68350.0
2024-09-18 10:10:00,117.72,117.73,117.52,117.55,29852.0,116.6318,116.6417,116.4336,116.4633,29852.0
2024-09-18 10:20:00,117.56,117.9,117.54,117.89,25755.0,116.4732,116.8101,116.4534,116.8002,25755.0
2024-09-18 10:30:00,117.88,117.94,117.69,117.7,33614.0,116.7903,116.8497,116.602,116.612,33614.0
2024-09-18 10:40:00,117.7,117.91,117.66,117.86,75103.0,116.612,116.82,116.5723,116.7705,75103.0
2024-09-18 10:50:00,117.87,117.9,117.66,117.71,73199.0,116.7804,116.8101,116.5723,116.6219,73199.0
2024-09-18 11:00:00,117.67,117.71,117.61,117.66,16731.0,116.5822,116.6219,116.5228,116.5723,16731.0
2024-09-18 11:10:00,117.66,117.7,117.6,117.68,15404.0,116.5723,116.612,116.5129,116.5921,15404.0
2024-09-18 11:20:00,117.7,117.7,117.59,117.66,25334.0,116.612,116.612,116.503,116.5723,25334.0
2024-09-18 11:30:00,117.66,117.71,117.54,117.69,42267.0,116.5723,116.6219,116.4534,116.602,42267.0
2024-09-18 11:40:00,117.69,117.74,117.59,117.6,29014.0,116.602,116.6516,116.503,116.5129,29014.0
2024-09-18 11:50:00,117.63,117.67,117.53,117.54,16101.0,116.5426,116.5822,116.4435,116.4534,16101.0
2024-09-18 12:00:00,117.54,117.57,117.5,117.5,13758.0,116.4534,116.4832,116.4138,116.4138,13758.0
2024-09-18 12:10:00,117.49,117.63,117.48,117.61,18323.0,116.4039,116.5426,116.394,116.5228,18323.0
2024-09-18 12:20:00,117.6,117.63,117.5,117.55,31296.0,116.5129,116.5426,116.4138,116.4633,31296.0
2024-09-18 12:30:00,117.55,117.8,117.54,117.79,40502.0,116.4633,116.711,116.4534,116.7011,40502.0
2024-09-18 12:40:00,117.77,117.79,117.71,117.73,14284.0,116.6813,116.7011,116.6219,116.6417,14284.0
2024-09-18 12:50:00,117.73,117.93,117.73,117.91,15394.0,116.6417,116.8398,116.6417,116.82,15394.0
2024-09-18 13:00:00,117.9,117.9,117.65,117.67,16559.0,116.8101,116.8101,116.5624,116.5822,16559.0
2024-09-18 13:10:00,117.68,117.88,117.67,117.85,18298.0,116.5921,116.7903,116.5822,116.7606,18298.0
2024-09-18 13:20:00,117.89,117.9,117.79,117.86,17336.0,116.8002,116.8101,116.7011,116.7705,17336.0
2024-09-18 13:30:00,117.86,117.91,117.79,117.82,23132.0,116.7705,116.82,116.7011,116.7308,23132.0
2024-09-18 13:40:00,117.83,117.87,117.76,117.76,19423.0,116.7408,116.7804,116.6714,116.6714,19423.0
2024-09-18 13:50:00,117.75,117.76,117.61,117.67,34752.0,116.6615,116.6714,116.5228,116.5822,34752.0
2024-09-18 14:00:00,117.6,118.39,117.5,118.04,66322.0,116.5129,117.2956,116.4138,116.9488,66322.0
2024-09-18 14:10:00,118.0,118.0,117.72,117.87,31496.0,116.9092,116.9092,116.6318,116.7804,31496.0
2024-09-18 14:20:00,117.91,117.94,117.64,117.9,31561.0,116.82,116.8497,116.5525,116.8101,31561.0
2024-09-18 14:30:00,117.91,118.1,117.79,117.88,35853.0,116.82,117.0083,116.7011,116.7903,35853.0
2024-09-18 14:40:00,117.89,117.89,117.43,117.83,65120.0,116.8002,116.8002,116.3445,116.7408,65120.0
2024-09-18 14:50:00,117.81,118.1,117.71,117.72,44440.0,116.7209,117.0083,116.6219,116.6318,44440.0
2024-09-18 15:00:00,117.7,117.71,117.48,117.53,57284.0,116.612,116.6219,116.394,116.4435,57284.0
2024-09-18 15:10:00,117.52,117.93,117.48,117.86,37148.0,116.4336,116.8398,116.394,116.7705,37148.0
2024-09-18 15:20:00,117.83,117.91,117.43,117.75,85354.0,116.7408,116.82,116.3445,116.6615,85354.0
2024-09-18 15:30:00,117.76,117.82,117.28,117.49,49473.0,116.6714,116.7308,116.1958,116.4039,49473.0
2024-09-18 15:40:00,117.52,117.53,117.06,117.2,66384.0,116.4336,116.4435,115.9779,116.1166,66384.0
2024-09-18 15:50:00,117.23,117.44,117.21,117.25,259004.0,116.1463,116.3544,116.1265,116.1661,259004.0
2024-09-19 09:30:00,118.52,118.74,117.92,117.97,88755.0,117.4244,117.6423,116.8299,116.8795,88755.0
2024-09-19 09:40:00,117.98,118.3,117.75,118.29,53922.0,116.8894,117.2064,116.6615,117.1965,53922.0
2024-09-19 09:50:00,118.31,118.31,117.95,118.17,42393.0,117.2163,117.2163,116.8596,117.0776,42393.0
2024-09-19 10:00:00,118.17,118.3,118.0,118.1,40809.0,117.0776,117.2064,116.9092,117.0083,40809.0
2024-09-19 10:10:00,118.07,118.27,118.07,118.25,40286.0,116.9785,117.1767,116.9785,117.1569,40286.0
2024-09-19 10:20:00,118.27,118.28,118.0,118.25,40129.0,117.1767,117.1866,116.9092,117.1569,40129.0
2024-09-19 10:30:00,118.23,118.39,118.2,118.39,30473.0,117.1371,117.2956,117.1073,117.2956,30473.0
2024-09-19 10:40:00,118.4,118.41,118.13,118.21,24325.0,117.3055,117.3154,117.038,117.1172,24325.0
2024-09-19 10:50:00,118.22,118.41,118.21,118.38,27903.0,117.1271,117.3154,117.1172,117.2857,27903.0
2024-09-19 11:00:00,118.39,118.41,118.26,118.4,31080.0,117.2956,117.3154,117.1668,117.3055,31080.0
2024-09-19 11:10:00,118.42,118.48,118.34,118.44,25628.0,117.3253,117.3847,117.246,117.3451,25628.0
2024-09-19 11:20:00,118.44,118.52,118.28,118.33,29189.0,117.3451,117.4244,117.1866,117.2361,29189.0
2024-09-19 11:30:00,118.32,118.36,118.28,118.29,18524.0,117.2262,117.2659,117.1866,117.1965,18524.0
2024-09-19 11:40:00,118.3,118.36,118.23,118.33,20226.0,117.2064,117.2659,117.1371,117.2361,20226.0
2024-09-19 11:50:00,118.34,118.35,118.21,118.33,21613.0,117.246,117.2559,117.1172,117.2361,21613.0
2024-09-19 12:00:00,118.34,118.5,118.34,118.44,51568.0,117.246,117.4046,117.246,117.3451,51568.0
2024-09-19 12:10:00,118.46,118.58,118.38,118.56,42552.0,117.3649,117.4838,117.2857,117.464,42552.0
2024-09-19 12:20:00,118.55,118.58,118.49,118.5,14229.0,117.4541,117.4838,117.3947,117.4046,14229.0
2024-09-19 12:30:00,118.52,118.63,118.51,118.58,14226.0,117.4244,117.5334,117.4145,117.4838,14226.0
2024-09-19 12:40:00,118.58,118.58,118.42,118.42,28226.0,117.4838,117.4838,117.3253,117.3253,28226.0
2024-09-19 12:50:00,118.42,118.47,118.31,118.35,13542.0,117.3253,117.3748,117.2163,117.2559,13542.0
2024-09-19 13:00:00,118.36,118.52,118.35,118.47,29452.0,117.2659,117.4244,117.2559,117.3748,29452.0
2024-09-19 13:10:00,118.48,118.58,118.43,118.53,21809.0,117.3847,117.4838,117.3352,117.4343,21809.0
2024-09-19 13:20:00,118.54,118.54,118.42,118.43,34675.0,117.4442,117.4442,117.3253,117.3352,34675.0
2024-09-19 13:30:00,118.44,118.55,118.44,118.5,22531.0,117.3451,117.4541,117.3451,117.4046,22531.0
2024-09-19 13:40:00,118.49,118.62,118.48,118.55,20936.0,117.3947,117.5235,117.3847,117.4541,20936.0
2024-09-19 13:50:00,118.54,118.59,118.44,118.47,24775.0,117.4442,117.4937,117.3451,117.3748,24775.0
2024-09-19 14:00:00,118.49,118.52,118.34,118.34,23485.0,117.3947,117.4244,117.246,117.246,23485.0
2024-09-19 14:10:00,118.34,118.48,118.26,118.31,38463.0,117.246,117.3847,117.1668,117.2163,38463.0
2024-09-19 14:20:00,118.32,118.35,118.25,118.31,39906.0,117.2262,117.2559,117.1569,117.2163,39906.0
2024-09-19 14:30:00,118.32,118.43,118.27,118.43,30524.0,117.2262,117.3352,117.1767,117.3352,30524.0
2024-09-19 14:40:00,118.44,118.51,118.35,118.35,34093.0,117.3451,117.4145,117.2559,117.2559,34093.0
2024-09-19 14:50:00,118.34,118.42,118.3,118.4,28098.0,117.246,117.3253,117.2064,117.3055,28098.0
2024-09-19 15:00:00,118.4,118.5,118.37,118.47,33167.0,117.3055,117.4046,117.2758,117.3748,33167.0
2024-09-19 15:10:00,118.49,118.52,118.38,118.4,60211.0,117.3947,117.4244,117.2857,117.3055,60211.0
2024-09-19 15:20:00,118.4,118.51,118.34,118.39,47504.0,117.3055,117.4145,117.246,117.2956,47504.0
2024-09-19 15:30:00,118.38,118.38,118.1,118.23,68895.0,117.2857,117.2857,117.0083,117.1371,68895.0
2024-09-19 15:40:00,118.24,118.27,118.17,118.23,64673.0,117.147,117.1767,117.0776,117.1371,64673.0
2024-09-19 15:50:00,118.22,118.36,118.18,118.3,282733.0,117.1271,117.2659,117.0875,117.2064,282733.0
2024-09-20 09:30:00,117.76,118.5,117.76,118.24,879969.0,116.6714,117.4046,116.6714,117.147,879969.0
2024-09-20 09:40:00,118.24,118.27,117.98,118.08,34897.0,117.147,117.1767,116.8894,116.9884,34897.0
2024-09-20 09:50:00,118.04,118.16,117.99,118.12,27408.0,116.9488,117.0677,116.8993,117.0281,27408.0
2024-09-20 10:00:00,118.15,118.32,118.05,118.12,68279.0,117.0578,117.2262,116.9587,117.0281,68279.0
2024-09-20 10:10:00,118.14,118.27,117.88,118.22,42438.0,117.0479,117.1767,116.7903,117.1271,42438.0
2024-09-20 10:20:00,118.23,118.4,118.21,118.26,48967.0,117.1371,117.3055,117.1172,117.1668,48967.0
2024-09-20 10:30:00,118.27,118.34,118.11,118.17,43171.0,117.1767,117.246,117.0182,117.0776,43171.0
2024-09-20 10:40:00,118.17,118.25,118.03,118.03,28371.0,117.0776,117.1569,116.9389,116.9389,28371.0
2024-09-20 10:50:00,118.06,118.07,117.8,117.84,44201.0,116.9686,116.9785,116.711,116.7507,44201.0
2024-09-20 11:00:00,117.84,118.02,117.76,118.0,40734.0,116.7507,116.929,116.6714,116.9092,40734.0
2024-09-20 11:10:00,118.0,118.12,117.99,118.07,16404.0,116.9092,117.0281,116.8993,116.9785,16404.0
2024-09-20 11:20:00,118.08,118.09,117.93,117.95,12845.0,116.9884,116.9984,116.8398,116.8596,12845.0
2024-09-20 11:30:00,117.95,118.06,117.94,118.0,18690.0,116.8596,116.9686,116.8497,116.9092,18690.0
2024-09-20 11:40:00,118.0,118.09,117.99,118.07,26423.0,116.9092,116.9984,116.8993,116.9785,26423.0
2024-09-20 11:50:00,118.07,118.07,117.95,117.98,22726.0,116.9785,116.9785,116.8596,116.8894,22726.0
2024-09-20 12:00:00,117.98,118.07,117.95,117.97,26127.0,116.8894,116.9785,116.8596,116.8795,26127.0
2024-09-20 12:10:00,117.96,118.02,117.91,117.98,28270.0,116.8696,116.929,116.82,116.8894,28270.0
2024-09-20 12:20:00,118.0,118.17,117.96,118.08,17396.0,116.9092,117.0776,116.8696,116.9884,17396.0
2024-09-20 12:30:00,118.08,118.13,118.05,118.08,16533.0,116.9884,117.038,116.9587,116.9884,16533.0
2024-09-20 12:40:00,118.08,118.11,118.04,118.04,17356.0,116.9884,117.0182,116.9488,116.9488,17356.0
2024-09-20 12:50:00,118.05,118.09,117.98,117.99,25184.0,116.9587,116.9984,116.8894,116.8993,25184.0
2024-09-20 13:00:00,118.01,118.09,117.97,118.05,27069.0,116.9191,116.9984,116.8795,116.9587,27069.0
2024-09-20 13:10:00,118.05,118.26,118.0,118.24,21993.0,116.9587,117.1668,116.9092,117.147,21993.0
2024-09-20 13:20:00,118.24,118.29,118.18,118.24,14886.0,117.147,117.1965,117.0875,117.147,14886.0
2024-09-20 13:30:00,118.25,118.26,118.15,118.15,15368.0,117.1569,117.1668,117.0578,117.0578,15368.0
2024-09-20 13:40:00,118.16,118.19,118.1,118.1,14604.0,117.0677,117.0974,117.0083,117.0083,14604.0
2024-09-20 13:50:00,118.11,118.11,117.97,118.03,19336.0,117.0182,117.0182,116.8795,116.9389,19336.0
2024-09-20 14:00:00,118.04,118.08,117.91,117.95,39349.0,116.9488,116.9884,116.82,116.8596,39349.0
2024-09-20 14:10:00,117.96,118.05,117.93,117.95,20168.0,116.8696,116.9587,116.8398,116.8596,20168.0
2024-09-20 14:20:00,117.94,117.96,117.88,117.91,17971.0,116.8497,116.8696,116.7903,116.82,17971.0
2024-09-20 14:30:00,117.91,117.92,117.77,117.77,17431.0,116.82,116.8299,116.6813,116.6813,17431.0
2024-09-20 14:40:00,117.79,117.85,117.76,117.79,22716.0,116.7011,116.7606,116.6714,116.7011,22716.0
2024-09-20 14:50:00,117.8,117.91,117.77,117.83,23304.0,116.711,116.82,116.6813,116.7408,23304.0
2024-09-20 15:00:00,117.83,117.85,117.75,117.76,25836.0,116.7408,116.7606,116.6615,116.6714,25836.0
2024-09-20 15:10:00,117.77,117.8,117.69,117.73,26277.0,116.6813,116.711,116.602,116.6417,26277.0
2024-09-20 15:20:00,117.74,117.84,117.65,117.67,37646.0,116.6516,116.7507,116.5624,116.5822,37646.0
2024-09-20 15:30:00,117.67,117.83,117.55,117.78,58040.0,116.5822,116.7408,116.4633,116.6912,58040.0
2024-09-20 15:40:00,117.79,117.84,117.64,117.71,74794.0,116.7011,116.7507,116.5525,116.6219,74794.0
2024-09-20 15:50:00,117.79,117.95,117.69,117.9,283790.0,116.7011,116.8596,116.602,116.8101,283790.0
2024-09-23 09:30:00,118.53,118.56,118.06,118.06,88543.0,117.4343,117.464,116.9686,116.9686,88543.0
2024-09-23 09:40:00,118.06,118.1,117.55,117.58,42996.0,116.9686,117.0083,116.4633,116.4931,42996.0
2024-09-23 09:50:00,117.59,117.86,117.44,117.46,32763.0,116.503,116.7705,116.3544,116.3742,32763.0
2024-09-23 10:00:00,117.46,117.93,117.46,117.72,45074.0,116.3742,116.8398,116.3742,116.6318,45074.0
2024-09-23 10:10:00,117.71,117.72,117.25,117.36,44181.0,116.6219,116.6318,116.1661,116.2751,44181.0
2024-09-23 10:20:00,117.4,117.43,117.21,117.32,20953.0,116.3147,116.3445,116.1265,116.2355,20953.0
2024-09-23 10:30:00,117.33,117.35,117.07,117.08,42019.0,116.2454,116.2652,115.9878,115.9977,42019.0
2024-09-23 10:40:00,117.09,117.21,116.89,116.9,41216.0,116.0076,116.1265,115.8094,115.8194,41216.0
2024-09-23 10:50:00,116.91,117.04,116.8,117.0,42629.0,115.8293,115.9581,115.7203,115.9184,42629.0
2024-09-23 11:00:00,117.0,117.0,116.56,116.6,46262.0,115.9184,115.9184,115.4825,115.5221,46262.0
2024-09-23 11:10:00,116.6,116.71,116.44,116.71,50773.0,115.5221,115.6311,115.3636,115.6311,50773.0
2024-09-23 11:20:00,116.7,116.78,116.62,116.73,19315.0,115.6212,115.7005,115.5419,115.6509,19315.0
2024-09-23 11:30:00,116.75,116.89,116.62,116.77,24672.0,115.6707,115.8094,115.5419,115.6906,24672.0
2024-09-23 11:40:00,116.78,116.82,116.7,116.77,29598.0,115.7005,115.7401,115.6212,115.6906,29598.0
2024-09-23 11:50:00,116.77,117.0,116.74,116.79,15686.0,115.6906,115.9184,115.6608,115.7104,15686.0
2024-09-23 12:00:00,116.77,116.9,116.68,116.86,27812.0,115.6906,115.8194,115.6014,115.7797,27812.0
2024-09-23 12:10:00,116.86,117.05,116.8,116.98,38613.0,115.7797,115.968,115.7203,115.8986,38613.0
2024-09-23 12:20:00,116.98,117.13,116.97,117.12,24603.0,115.8986,116.0472,115.8887,116.0373,24603.0
2024-09-23 12:30:00,117.13,117.21,117.08,117.18,15182.0,116.0472,116.1265,115.9977,116.0968,15182.0
2024-09-23 12:40:00,117.18,117.26,117.13,117.25,43157.0,116.0968,116.176,116.0472,116.1661,43157.0
2024-09-23 12:50:00,117.25,117.26,117.14,117.21,19453.0,116.1661,116.176,116.0571,116.1265,19453.0
2024-09-23 13:00:00,117.21,117.29,117.13,117.29,19389.0,116.1265,116.2057,116.0472,116.2057,19389.0
2024-09-23 13:10:00,117.28,117.34,117.25,117.29,21998.0,116.1958,116.2553,116.1661,116.2057,21998.0
2024-09-23 13:20:00,117.28,117.29,117.18,117.26,18402.0,116.1958,116.2057,116.0968,116.176,18402.0
2024-09-23 13:30:00,117.29,117.37,117.28,117.31,18527.0,116.2057,116.285,116.1958,116.2256,18527.0
2024-09-23 13:40:00,117.31,117.33,117.22,117.28,15843.0,116.2256,116.2454,116.1364,116.1958,15843.0
2024-09-23 13:50:00,117.29,117.35,117.2,117.25,18948.0,116.2057,116.2652,116.1166,116.1661,18948.0
2024-09-23 14:00:00,117.25,117.26,117.02,117.04,29410.0,116.1661,116.176,115.9382,115.9581,29410.0
2024-09-23 14:10:00,117.05,117.06,116.94,117.03,20021.0,115.968,115.9779,115.859,115.9481,20021.0
2024-09-23 14:20:00,117.03,117.09,116.99,117.06,26682.0,115.9481,116.0076,115.9085,115.9779,26682.0
2024-09-23 14:30:00,117.06,117.11,117.03,117.07,37078.0,115.9779,116.0274,115.9481,115.9878,37078.0
2024-09-23 14:40:00,117.07,117.1,117.03,117.03,15347.0,115.9878,116.0175,115.9481,115.9481,15347.0
2024-09-23 14:50:00,117.02,117.1,116.98,117.08,26860.0,115.9382,116.0175,115.8986,115.9977,26860.0
2024-09-23 15:00:00,117.06,117.06,116.88,116.89,26114.0,115.9779,115.9779,115.7995,115.8094,26114.0
2024-09-23 15:10:00,116.89,117.02,116.88,117.01,28470.0,115.8094,115.9382,115.7995,115.9283,28470.0
2024-09-23 15:20:00,117.02,117.04,116.96,116.98,47316.0,115.9382,115.9581,115.8788,115.8986,47316.0
2024-09-23 15:30:00,116.99,117.17,116.98,117.05,36664.0,115.9085,116.0869,115.8986,115.968,36664.0
2024-09-23 15:40:00,117.03,117.05,116.87,116.9,51855.0,115.9481,115.968,115.7896,115.8194,51855.0
2024-09-23 15:50:00,116.91,117.23,116.88,117.13,256045.0,115.8293,116.1463,115.7995,116.0472,256045.0
2024-09-24 09:30:00,117.23,117.64,117.16,117.18,95634.0,116.1463,116.5525,116.0769,116.0968,95634.0
2024-09-24 09:40:00,117.2,117.26,116.89,117.08,29052.0,116.1166,116.176,115.8094,115.9977,29052.0
2024-09-24 09:50:00,117.11,117.11,116.43,116.48,58051.0,116.0274,116.0274,115.3537,115.4032,58051.0
2024-09-24 10:00:00,116.46,116.54,116.29,116.52,60660.0,115.3834,115.4627,115.215,115.4429,60660.0
2024-09-24 10:10:00,116.54,116.76,116.38,116.75,31974.0,115.4627,115.6806,115.3042,115.6707,31974.0
2024-09-24 10:20:00,116.76,116.9,116.58,116.88,56688.0,115.6806,115.8194,115.5023,115.7995,56688.0
2024-09-24 10:30:00,116.9,117.18,116.89,117.1,73812.0,115.8194,116.0968,115.8094,116.0175,73812.0
2024-09-24 10:40:00,117.1,117.32,117.1,117.14,44213.0,116.0175,116.2355,116.0175,116.0571,44213.0
2024-09-24 10:50:00,117.13,117.3,117.06,117.3,69445.0,116.0472,116.2157,115.9779,116.2157,69445.0
2024-09-24 11:00:00,117.3,117.6,117.22,117.6,55289.0,116.2157,116.5129,116.1364,116.5129,55289.0
2024-09-24 11:10:00,117.58,117.59,117.4,117.44,31061.0,116.4931,116.503,116.3147,116.3544,31061.0
2024-09-24 11:20:00,117.43,117.45,117.32,117.42,38433.0,116.3445,116.3643,116.2355,116.3345,38433.0
2024-09-24 11:30:00,117.42,117.57,117.37,117.4,34090.0,116.3345,116.4832,116.285,116.3147,34090.0
2024-09-24 11:40:00,117.4,117.47,117.05,117.05,24253.0,116.3147,116.3841,115.968,115.968,24253.0
2024-09-24 11:50:00,117.05,117.26,117.04,117.26,17211.0,115.968,116.176,115.9581,116.176,17211.0
2024-09-24 12:00:00,117.27,117.28,117.14,117.21,35158.0,116.1859,116.1958,116.0571,116.1265,35158.0
2024-09-24 12:10:00,117.23,117.45,117.2,117.44,15002.0,116.1463,116.3643,116.1166,116.3544,15002.0
2024-09-24 12:20:00,117.45,117.49,117.24,117.26,27014.0,116.3643,116.4039,116.1562,116.176,27014.0
2024-09-24 12:30:00,117.27,117.27,117.16,117.21,16361.0,116.1859,116.1859,116.0769,116.1265,16361.0
2024-09-24 12:40:00,117.21,117.23,117.18,117.23,12288.0,116.1265,116.1463,116.0968,116.1463,12288.0
2024-09-24 12:50:00,117.2,117.29,117.2,117.25,13328.0,116.1166,116.2057,116.1166,116.1661,13328.0
2024-09-24 13:00:00,117.25,117.35,117.15,117.28,22733.0,116.1661,116.2652,116.067,116.1958,22733.0
2024-09-24 13:10:00,117.28,117.36,117.23,117.3,16520.0,116.1958,116.2751,116.1463,116.2157,16520.0
2024-09-24 13:20:00,117.31,117.31,117.08,117.16,27164.0,116.2256,116.2256,115.9977,116.0769,27164.0
2024-09-24 13:30:00,117.17,117.23,117.16,117.18,16963.0,116.0869,116.1463,116.0769,116.0968,16963.0
2024-09-24 13:40:00,117.18,117.33,117.17,117.28,39059.0,116.0968,116.2454,116.0869,116.1958,39059.0
2024-09-24 13:50:00,117.27,117.35,117.21,117.32,17635.0,116.1859,116.2652,116.1265,116.2355,17635.0
2024-09-24 14:00:00,117.35,117.4,117.23,117.3,25766.0,116.2652,116.3147,116.1463,116.2157,25766.0
2024-09-24 14:10:00,117.28,117.35,117.24,117.34,25085.0,116.1958,116.2652,116.1562,116.2553,25085.0
2024-09-24 14:20:00,117.34,117.34,117.23,117.3,26878.0,116.2553,116.2553,116.1463,116.2157,26878.0
2024-09-24 14:30:00,117.29,117.34,117.19,117.34,16443.0,116.2057,116.2553,116.1067,116.2553,16443.0
2024-09-24 14:40:00,117.34,117.39,117.33,117.33,11880.0,116.2553,116.3048,116.2454,116.2454,11880.0
2024-09-24 14:50:00,117.31,117.41,117.31,117.37,12354.0,116.2256,116.3246,116.2256,116.285,12354.0
2024-09-24 15:00:00,117.37,117.38,117.2,117.23,16873.0,116.285,116.2949,116.1166,116.1463,16873.0
2024-09-24 15:10:00,117.2,117.35,117.18,117.33,31219.0,116.1166,116.2652,116.0968,116.2454,31219.0
2024-09-24 15:20:00,117.34,117.42,117.31,117.39,23026.0,116.2553,116.3345,116.2256,116.3048,23026.0
2024-09-24 15:30:00,117.39,117.43,117.36,117.4,25047.0,116.3048,116.3445,116.2751,116.3147,25047.0
2024-09-24 15:40:00,117.39,117.4,117.2,117.33,60288.0,116.3048,116.3147,116.1166,116.2454,60288.0
2024-09-24 15:50:00,117.34,117.76,117.33,117.69,240940.0,116.2553,116.6714,116.2454,116.602,240940.0
2024-09-25 09:30:00,117.9,118.16,117.21,117.33,102306.0,116.8101,117.0677,116.1265,116.2454,102306.0
2024-09-25 09:40:00,117.33,117.39,117.1,117.18,34054.0,116.2454,116.3048,116.0175,116.0968,34054.0
2024-09-25 09:50:00,117.18,117.53,117.16,117.42,38259.0,116.0968,116.4435,116.0769,116.3345,38259.0
2024-09-25 10:00:00,117.41,117.48,117.35,117.37,33117.0,116.3246,116.394,116.2652,116.285,33117.0
2024-09-25 10:10:00,117.37,117.49,117.26,117.4,42382.0,116.285,116.4039,116.176,116.3147,42382.0
2024-09-25 10:20:00,117.4,117.54,117.28,117.5,18689.0,116.3147,116.4534,116.1958,116.4138,18689.0
2024-09-25 10:30:00,117.5,117.6,117.44,117.5,24971.0,116.4138,116.5129,116.3544,116.4138,24971.0
2024-09-25 10:40:00,117.5,117.57,117.43,117.49,33283.0,116.4138,116.4832,116.3445,116.4039,33283.0
2024-09-25 10:50:00,117.48,117.64,117.47,117.55,24225.0,116.394,116.5525,116.3841,116.4633,24225.0
2024-09-25 11:00:00,117.56,117.62,117.37,117.41,49094.0,116.4732,116.5327,116.285,116.3246,49094.0
2024-09-25 11:10:00,117.4,117.43,117.22,117.39,22027.0,116.3147,116.3445,116.1364,116.3048,22027.0
2024-09-25 11:20:00,117.39,117.44,117.27,117.33,29613.0,116.3048,116.3544,116.1859,116.2454,29613.0
2024-09-25 11:30:00,117.33,117.5,117.32,117.46,20309.0,116.2454,116.4138,116.2355,116.3742,20309.0
2024-09-25 11:40:00,117.46,117.46,117.33,117.42,20707.0,116.3742,116.3742,116.2454,116.3345,20707.0
2024-09-25 11:50:00,117.42,117.64,117.38,117.49,27682.0,116.3345,116.5525,116.2949,116.4039,27682.0
2024-09-25 12:00:00,117.48,117.54,117.46,117.49,16983.0,116.394,116.4534,116.3742,116.4039,16983.0
2024-09-25 12:10:00,117.5,117.53,117.37,117.43,18402.0,116.4138,116.4435,116.285,116.3445,18402.0
2024-09-25 12:20:00,117.42,117.43,117.36,117.38,18874.0,116.3345,116.3445,116.2751,116.2949,18874.0
2024-09-25 12:30:00,117.38,117.38,117.3,117.33,20108.0,116.2949,116.2949,116.2157,116.2454,20108.0
2024-09-25 12:40:00,117.35,117.35,117.24,117.28,16601.0,116.2652,116.2652,116.1562,116.1958,16601.0
2024-09-25 12:50:00,117.29,117.38,117.28,117.34,17435.0,116.2057,116.2949,116.1958,116.2553,17435.0
2024-09-25 13:00:00,117.34,117.4,117.22,117.34,22208.0,116.2553,116.3147,116.1364,116.2553,22208.0
2024-09-25 13:10:00,117.34,117.41,117.32,117.38,13882.0,116.2553,116.3246,116.2355,116.2949,13882.0
2024-09-25 13:20:00,117.37,117.41,117.34,117.36,15029.0,116.285,116.3246,116.2553,116.2751,15029.0
2024-09-25 13:30:00,117.35,117.37,117.12,117.2,36063.0,116.2652,116.285,116.0373,116.1166,36063.0
2024-09-25 13:40:00,117.19,117.33,117.15,117.29,27078.0,116.1067,116.2454,116.067,116.2057,27078.0
2024-09-25 13:50:00,117.28,117.4,117.28,117.37,16845.0,116.1958,116.3147,116.1958,116.285,16845.0
2024-09-25 14:00:00,117.36,117.36,117.2,117.34,26835.0,116.2751,116.2751,116.1166,116.2553,26835.0
2024-09-25 14:10:00,117.35,117.41,117.29,117.36,17282.0,116.2652,116.3246,116.2057,116.2751,17282.0
2024-09-25 14:20:00,117.36,117.39,117.33,117.37,14836.0,116.2751,116.3048,116.2454,116.285,14836.0
2024-09-25 14:30:00,117.36,117.46,117.35,117.44,17316.0,116.2751,116.3742,116.2652,116.3544,17316.0
2024-09-25 14:40:00,117.44,117.45,117.38,117.39,14846.0,116.3544,116.3643,116.2949,116.3048,14846.0
2024-09-25 14:50:00,117.39,117.55,117.39,117.54,23303.0,116.3048,116.4633,116.3048,116.4534,23303.0
2024-09-25 15:00:00,117.53,117.61,117.53,117.59,25060.0,116.4435,116.5228,116.4435,116.503,25060.0
2024-09-25 15:10:00,117.62,117.74,117.54,117.54,81513.0,116.5327,116.6516,116.4534,116.4534,81513.0
2024-09-25 15:20:00,117.55,117.69,117.47,117.66,34353.0,116.4633,116.602,116.3841,116.5723,34353.0
2024-09-25 15:30:00,117.66,117.68,117.57,117.62,36082.0,116.5723,116.5921,116.4832,116.5327,36082.0
2024-09-25 15:40:00,117.61,117.73,117.54,117.73,39995.0,116.5228,116.6417,116.4534,116.6417,39995.0
2024-09-25 15:50:00,117.73,118.16,117.72,118.14,313911.0,116.6417,117.0677,116.6318,117.0479,313911.0
2024-09-26 09:30:00,118.5,118.85,117.59,117.98,112015.0,117.4046,117.7513,116.503,116.8894,112015.0
2024-09-26 09:40:00,118.07,118.38,117.89,118.25,37135.0,116.9785,117.2857,116.8002,117.1569,37135.0
2024-09-26 09:50:00,118.25,118.27,117.97,118.02,43230.0,117.1569,117.1767,116.8795,116.929,43230.0
2024-09-26 10:00:00,118.0,118.22,117.82,117.98,33298.0,116.9092,117.1271,116.7308,116.8894,33298.0
2024-09-26 10:10:00,118.0,118.1,117.82,117.93,49702.0,116.9092,117.0083,116.7308,116.8398,49702.0
2024-09-26 10:20:00,117.93,118.19,117.93,118.14,39766.0,116.8398,117.0974,116.8398,117.0479,39766.0
2024-09-26 10:30:00,118.15,118.33,118.14,118.23,42638.0,117.0578,117.2361,117.0479,117.1371,42638.0
2024-09-26 10:40:00,118.23,118.32,118.16,118.16,37406.0,117.1371,117.2262,117.0677,117.0677,37406.0
2024-09-26 10:50:00,118.18,118.28,117.93,117.95,42562.0,117.0875,117.1866,116.8398,116.8596,42562.0
2024-09-26 11:00:00,117.93,118.02,117.74,117.8,44180.0,116.8398,116.929,116.6516,116.711,44180.0
2024-09-26 11:10:00,117.8,117.93,117.7,117.92,21985.0,116.711,116.8398,116.612,116.8299,21985.0
2024-09-26 11:20:00,117.92,118.04,117.88,117.94,31194.0,116.8299,116.9488,116.7903,116.8497,31194.0
2024-09-26 11:30:00,117.93,117.99,117.76,117.98,35929.0,116.8398,116.8993,116.6714,116.8894,35929.0
2024-09-26 11:40:00,117.98,118.13,117.97,117.98,123274.0,116.8894,117.038,116.8795,116.8894,123274.0
2024-09-26 11:50:00,117.97,118.15,117.96,118.13,26620.0,116.8795,117.0578,116.8696,117.038,26620.0
2024-09-26 12:00:00,118.13,118.14,117.99,118.06,23573.0,117.038,117.0479,116.8993,116.9686,23573.0
2024-09-26 12:10:00,118.06,118.1,117.99,118.01,32806.0,116.9686,117.0083,116.8993,116.9191,32806.0
2024-09-26 12:20:00,118.03,118.06,117.95,117.96,18293.0,116.9389,116.9686,116.8596,116.8696,18293.0
2024-09-26 12:30:00,117.95,117.96,117.81,117.83,22090.0,116.8596,116.8696,116.7209,116.7408,22090.0
2024-09-26 12:40:00,117.84,117.88,117.8,117.88,17403.0,116.7507,116.7903,116.711,116.7903,17403.0
2024-09-26 12:50:00,117.88,117.95,117.85,117.9,22094.0,116.7903,116.8596,116.7606,116.8101,22094.0
2024-09-26 13:00:00,117.89,118.04,117.88,118.02,40336.0,116.8002,116.9488,116.7903,116.929,40336.0
2024-09-26 13:10:00,118.03,118.08,117.96,118.0,26477.0,116.9389,116.9884,116.8696,116.9092,26477.0
2024-09-26 13:20:00,118.01,118.03,117.94,118.0,21370.0,116.9191,116.9389,116.8497,116.9092,21370.0
2024-09-26 13:30:00,118.02,118.05,117.96,118.01,31306.0,116.929,116.9587,116.8696,116.9191,31306.0
2024-09-26 13:40:00,118.0,118.08,117.95,117.96,31554.0,116.9092,116.9884,116.8596,116.8696,31554.0
2024-09-26 13:50:00,117.96,117.97,117.85,117.88,20195.0,116.8696,116.8795,116.7606,116.7903,20195.0
2024-09-26 14:00:00,117.88,117.89,117.8,117.85,25929.0,116.7903,116.8002,116.711,116.7606,25929.0
2024-09-26 14:10:00,117.84,118.02,117.82,117.96,48314.0,116.7507,116.929,116.7308,116.8696,48314.0
2024-09-26 14:20:00,117.97,118.02,117.91,117.91,22366.0,116.8795,116.929,116.82,116.82,22366.0
2024-09-26 14:30:00,117.89,117.89,117.75,117.76,34022.0,116.8002,116.8002,116.6615,116.6714,34022.0
2024-09-26 14:40:00,117.76,117.76,117.51,117.58,31813.0,116.6714,116.6714,116.4237,116.4931,31813.0
2024-09-26 14:50:00,117.59,117.71,117.56,117.67,32646.0,116.503,116.6219,116.4732,116.5822,32646.0
2024-09-26 15:00:00,117.67,117.86,117.63,117.72,58673.0,116.5822,116.7705,116.5426,116.6318,58673.0
2024-09-26 15:10:00,117.72,117.79,117.69,117.72,49133.0,116.6318,116.7011,116.602,116.6318,49133.0
2024-09-26 15:20:00,117.72,117.81,117.65,117.7,78195.0,116.6318,116.7209,116.5624,116.612,78195.0
2024-09-26 15:30:00,117.69,117.78,117.65,117.72,41573.0,116.602,116.6912,116.5624,116.6318,41573.0
2024-09-26 15:40:00,117.72,117.92,117.68,117.89,60715.0,116.6318,116.8299,116.5921,116.8002,60715.0
2024-09-26 15:50:00,117.9,118.21,117.81,118.04,252927.0,116.8101,117.1172,116.7209,116.9488,252927.0
2024-09-27 09:30:00,117.8,117.94,117.51,117.85,83133.0,116.711,116.8497,116.4237,116.7606,83133.0
2024-09-27 09:40:00,117.83,118.0,117.6,117.63,29709.0,116.7408,116.9092,116.5129,116.5426,29709.0
2024-09-27 09:50:00,117.62,117.62,117.35,117.52,22764.0,116.5327,116.5327,116.2652,116.4336,22764.0
2024-09-27 10:00:00,117.52,117.59,117.29,117.48,30596.0,116.4336,116.503,116.2057,116.394,30596.0
2024-09-27 10:10:00,117.46,117.61,117.44,117.59,22702.0,116.3742,116.5228,116.3544,116.503,22702.0
2024-09-27 10:20:00,117.55,117.83,117.43,117.71,29870.0,116.4633,116.7408,116.3445,116.6219,29870.0
2024-09-27 10:30:00,117.7,117.75,117.49,117.56,56262.0,116.612,116.6615,116.4039,116.4732,56262.0
2024-09-27 10:40:00,117.57,117.62,117.43,117.47,23351.0,116.4832,116.5327,116.3445,116.3841,23351.0
2024-09-27 10:50:00,117.46,117.77,117.43,117.69,41465.0,116.3742,116.6813,116.3445,116.602,41465.0
2024-09-27 11:00:00,117.69,117.89,117.64,117.89,25389.0,116.602,116.8002,116.5525,116.8002,25389.0
2024-09-27 11:10:00,117.87,117.97,117.83,117.91,18660.0,116.7804,116.8795,116.7408,116.82,18660.0
2024-09-27 11:20:00,117.91,118.04,117.91,118.01,21755.0,116.82,116.9488,116.82,116.9191,21755.0
2024-09-27 11:30:00,118.01,118.04,117.9,117.91,32872.0,116.9191,116.9488,116.8101,116.82,32872.0
2024-09-27 11:40:00,117.88,117.9,117.74,117.8,18077.0,116.7903,116.8101,116.6516,116.711,18077.0
2024-09-27 11:50:00,117.79,117.82,117.71,117.74,20765.0,116.7011,116.7308,116.6219,116.6516,20765.0
2024-09-27 12:00:00,117.74,117.78,117.63,117.63,21569.0,116.6516,116.6912,116.5426,116.5426,21569.0
2024-09-27 12:10:00,117.66,117.67,117.44,117.44,27137.0,116.5723,116.5822,116.3544,116.3544,27137.0
2024-09-27 12:20:00,117.43,117.51,117.41,117.48,19290.0,116.3445,116.4237,116.3246,116.394,19290.0
2024-09-27 12:30:00,117.49,117.56,117.38,117.43,23865.0,116.4039,116.4732,116.2949,116.3445,23865.0
2024-09-27 12:40:00,117.42,117.45,117.37,117.41,18388.0,116.3345,116.3643,116.285,116.3246,18388.0
2024-09-27 12:50:00,117.41,117.42,117.31,117.36,57379.0,116.3246,116.3345,116.2256,116.2751,57379.0
2024-09-27 13:00:00,117.36,117.57,117.35,117.47,43883.0,116.2751,116.4832,116.2652,116.3841,43883.0
2024-09-27 13:10:00,117.48,117.71,117.44,117.71,25857.0,116.394,116.6219,116.3544,116.6219,25857.0
2024-09-27 13:20:00,117.71,117.85,117.67,117.76,41214.0,116.6219,116.7606,116.5822,116.6714,41214.0
2024-09-27 13:30:00,117.77,117.81,117.55,117.72,37830.0,116.6813,116.7209,116.4633,116.6318,37830.0
2024-09-27 13:40:00,117.72,117.76,117.62,117.74,23508.0,116.6318,116.6714,116.5327,116.6516,23508.0
2024-09-27 13:50:00,117.75,117.88,117.72,117.73,25100.0,116.6615,116.7903,116.6318,116.6417,25100.0
2024-09-27 14:00:00,117.74,117.81,117.65,117.67,45054.0,116.6516,116.7209,116.5624,116.5822,45054.0
2024-09-27 14:10:00,117.67,117.74,117.67,117.7,20278.0,116.5822,116.6516,116.5822,116.612,20278.0
2024-09-27 14:20:00,117.71,117.75,117.63,117.66,30568.0,116.6219,116.6615,116.5426,116.5723,30568.0
2024-09-27 14:30:00,117.66,117.68,117.51,117.56,26247.0,116.5723,116.5921,116.4237,116.4732,26247.0
2024-09-27 14:40:00,117.57,117.68,117.55,117.56,28038.0,116.4832,116.5921,116.4633,116.4732,28038.0
2024-09-27 14:50:00,117.57,117.63,117.45,117.62,23505.0,116.4832,116.5426,116.3643,116.5327,23505.0
2024-09-27 15:00:00,117.63,117.65,117.52,117.55,24979.0,116.5426,116.5624,116.4336,116.4633,24979.0
2024-09-27 15:10:00,117.56,117.64,117.53,117.64,70166.0,116.4732,116.5525,116.4435,116.5525,70166.0
2024-09-27 15:20:00,117.64,117.77,117.64,117.68,22734.0,116.5525,116.6813,116.5525,116.5921,22734.0
2024-09-27 15:30:00,117.67,117.81,117.67,117.73,48303.0,116.5822,116.7209,116.5822,116.6417,48303.0
2024-09-27 15:40:00,117.75,117.75,117.58,117.6,37403.0,116.6615,116.6615,116.4931,116.5129,37403.0
2024-09-27 15:50:00,117.59,117.72,117.46,117.49,214435.0,116.503,116.6318,116.3742,116.4039,214435.0
2024-09-30 09:30:00,117.56,117.86,117.09,117.16,78462.0,116.4732,116.7705,116.0076,116.0769,78462.0
2024-09-30 09:40:00,117.15,117.4,116.95,116.97,51088.0,116.067,116.3147,115.8689,115.8887,51088.0
2024-09-30 09:50:00,116.99,117.07,116.8,117.02,27112.0,115.9085,115.9878,115.7203,115.9382,27112.0
2024-09-30 10:00:00,117.02,117.02,116.72,116.91,34501.0,115.9382,115.9382,115.641,115.8293,34501.0
2024-09-30 10:10:00,116.86,116.89,116.66,116.83,21265.0,115.7797,115.8094,115.5816,115.75,21265.0
2024-09-30 10:20:00,116.82,116.82,116.57,116.58,18271.0,115.7401,115.7401,115.4924,115.5023,18271.0
2024-09-30 10:30:00,116.59,116.9,116.54,116.87,28689.0,115.5122,115.8194,115.4627,115.7896,28689.0
2024-09-30 10:40:00,116.89,116.95,116.83,116.93,31077.0,115.8094,115.8689,115.75,115.8491,31077.0
2024-09-30 10:50:00,116.95,117.14,116.92,117.08,36032.0,115.8689,116.0571,115.8392,115.9977,36032.0
2024-09-30 11:00:00,117.09,117.18,117.06,117.11,23577.0,116.0076,116.0968,115.9779,116.0274,23577.0
2024-09-30 11:10:00,117.13,117.2,117.07,117.13,31929.0,116.0472,116.1166,115.9878,116.0472,31929.0
2024-09-30 11:20:00,117.14,117.17,117.08,117.09,23492.0,116.0571,116.0869,115.9977,116.0076,23492.0
2024-09-30 11:30:00,117.11,117.24,117.09,117.16,29053.0,116.0274,116.1562,116.0076,116.0769,29053.0
2024-09-30 11:40:00,117.17,117.18,117.04,117.11,27545.0,116.0869,116.0968,115.9581,116.0274,27545.0
2024-09-30 11:50:00,117.12,117.31,117.11,117.27,28365.0,116.0373,116.2256,116.0274,116.1859,28365.0
2024-09-30 12:00:00,117.29,117.39,117.2,117.36,21471.0,116.2057,116.3048,116.1166,116.2751,21471.0
2024-09-30 12:10:00,117.36,117.38,117.07,117.08,30441.0,116.2751,116.2949,115.9878,115.9977,30441.0
2024-09-30 12:20:00,117.06,117.29,117.04,117.29,32327.0,115.9779,116.2057,115.9581,116.2057,32327.0
2024-09-30 12:30:00,117.3,117.36,117.24,117.35,15547.0,116.2157,116.2751,116.1562,116.2652,15547.0
2024-09-30 12:40:00,117.35,117.37,117.21,117.21,21145.0,116.2652,116.285,116.1265,116.1265,21145.0
2024-09-30 12:50:00,117.23,117.27,117.19,117.25,13678.0,116.1463,116.1859,116.1067,116.1661,13678.0
2024-09-30 13:00:00,117.24,117.28,117.19,117.26,14133.0,116.1562,116.1958,116.1067,116.176,14133.0
2024-09-30 13:10:00,117.26,117.28,117.2,117.27,25261.0,116.176,116.1958,116.1166,116.1859,25261.0
2024-09-30 13:20:00,117.28,117.37,117.27,117.28,11884.0,116.1958,116.285,116.1859,116.1958,11884.0
2024-09-30 13:30:00,117.3,117.39,117.21,117.37,24815.0,116.2157,116.3048,116.1265,116.285,24815.0
2024-09-30 13:40:00,117.37,117.47,117.37,117.4,18638.0,116.285,116.3841,116.285,116.3147,18638.0
2024-09-30 13:50:00,117.4,117.43,117.32,117.38,28278.0,116.3147,116.3445,116.2355,116.2949,28278.0
2024-09-30 14:00:00,117.38,117.5,117.34,117.5,26561.0,116.2949,116.4138,116.2553,116.4138,26561.0
2024-09-30 14:10:00,117.5,117.5,117.27,117.27,33551.0,116.4138,116.4138,116.1859,116.1859,33551.0
2024-09-30 14:20:00,117.22,117.33,117.09,117.33,31585.0,116.1364,116.2454,116.0076,116.2454,31585.0
2024-09-30 14:30:00,117.31,117.46,117.19,117.43,20816.0,116.2256,116.3742,116.1067,116.3445,20816.0
2024-09-30 14:40:00,117.44,117.52,117.42,117.47,32568.0,116.3544,116.4336,116.3345,116.3841,32568.0
2024-09-30 14:50:00,117.48,117.52,117.25,117.25,156472.0,116.394,116.4336,116.1661,116.1661,156472.0
2024-09-30 15:00:00,117.23,117.33,117.14,117.26,141241.0,116.1463,116.2454,116.0571,116.176,141241.0
2024-09-30 15:10:00,117.26,117.26,117.14,117.19,53135.0,116.176,116.176,116.0571,116.1067,53135.0
2024-09-30 15:20:00,117.2,117.24,117.08,117.15,37987.0,116.1166,116.1562,115.9977,116.067,37987.0
2024-09-30 15:30:00,117.15,117.35,117.1,117.33,77212.0,116.067,116.2652,116.0175,116.2454,77212.0
2024-09-30 15:40:00,117.33,117.51,117.27,117.4,84363.0,116.2454,116.4237,116.1859,116.3147,84363.0
2024-09-30 15:50:00,117.43,117.7,117.38,117.45,501865.0,116.3445,116.612,116.2949,116.3643,501865.0
2024-10-01 09:30:00,117.5,117.53,117.07,117.18,101791.0,116.4138,116.4435,115.9878,116.0968,101791.0
2024-10-01 09:40:00,117.18,117.21,116.4,116.46,483479.0,116.0968,116.1265,115.324,115.3834,483479.0
2024-10-01 09:50:00,116.45,116.45,115.91,116.17,154715.0,115.3735,115.3735,114.8385,115.0961,154715.0
2024-10-01 10:00:00,116.17,116.23,115.72,115.85,84553.0,115.0961,115.1555,114.6503,114.7791,84553.0
2024-10-01 10:10:00,115.82,116.27,115.82,116.2,60837.0,114.7493,115.1952,114.7493,115.1258,60837.0
2024-10-01 10:20:00,116.2,116.48,116.11,116.48,55640.0,115.1258,115.4032,115.0367,115.4032,55640.0
2024-10-01 10:30:00,116.46,116.53,116.29,116.38,43871.0,115.3834,115.4528,115.215,115.3042,43871.0
2024-10-01 10:40:00,116.37,116.43,116.14,116.16,48206.0,115.2943,115.3537,115.0664,115.0862,48206.0
2024-10-01 10:50:00,116.17,116.2,116.0,116.16,36537.0,115.0961,115.1258,114.9277,115.0862,36537.0
2024-10-01 11:00:00,116.14,116.29,116.11,116.18,55111.0,115.0664,115.215,115.0367,115.106,55111.0
2024-10-01 11:10:00,116.18,116.24,115.98,116.03,53567.0,115.106,115.1655,114.9079,114.9574,53567.0
2024-10-01 11:20:00,116.05,116.15,116.0,116.13,90849.0,114.9772,115.0763,114.9277,115.0565,90849.0
2024-10-01 11:30:00,116.13,116.55,116.12,116.44,51567.0,115.0565,115.4726,115.0466,115.3636,51567.0
2024-10-01 11:40:00,116.45,116.51,116.35,116.38,44470.0,115.3735,115.433,115.2744,115.3042,44470.0
2024-10-01 11:50:00,116.36,116.44,116.32,116.35,185110.0,115.2843,115.3636,115.2447,115.2744,185110.0
2024-10-01 12:00:00,116.34,116.38,116.27,116.3,150566.0,115.2645,115.3042,115.1952,115.2249,150566.0
2024-10-01 12:10:00,116.3,116.37,116.19,116.25,48719.0,115.2249,115.2943,115.1159,115.1754,48719.0
2024-10-01 12:20:00,116.25,116.31,116.0,116.18,439777.0,115.1754,115.2348,114.9277,115.106,439777.0
2024-10-01 12:30:00,116.17,116.34,116.0,116.19,80325.0,115.0961,115.2645,114.9277,115.1159,80325.0
2024-10-01 12:40:00,116.2,116.31,115.99,116.04,94928.0,115.1258,115.2348,114.9178,114.9673,94928.0
2024-10-01 12:50:00,116.03,116.36,116.03,116.32,83098.0,114.9574,115.2843,114.9574,115.2447,83098.0
2024-10-01 13:00:00,116.33,116.38,116.18,116.34,78606.0,115.2546,115.3042,115.106,115.2645,78606.0
2024-10-01 13:10:00,116.35,116.44,116.21,116.25,105226.0,115.2744,115.3636,115.1357,115.1754,105226.0
2024-10-01 13:20:00,116.27,116.39,116.18,116.39,55251.0,115.1952,115.3141,115.106,115.3141,55251.0
2024-10-01 13:30:00,116.4,116.68,116.38,116.63,122703.0,115.324,115.6014,115.3042,115.5518,122703.0
2024-10-01 13:40:00,116.63,116.74,116.56,116.56,71413.0,115.5518,115.6608,115.4825,115.4825,71413.0
2024-10-01 13:50:00,116.57,116.84,116.52,116.78,114793.0,115.4924,115.7599,115.4429,115.7005,114793.0
2024-10-01 14:00:00,116.81,116.93,116.78,116.8,98347.0,115.7302,115.8491,115.7005,115.7203,98347.0
2024-10-01 14:10:00,116.79,117.29,116.78,117.29,69647.0,115.7104,116.2057,115.7005,116.2057,69647.0
2024-10-01 14:20:00,117.28,117.4,117.2,117.21,47604.0,116.1958,116.3147,116.1166,116.1265,47604.0
2024-10-01 14:30:00,117.2,117.28,117.12,117.28,55056.0,116.1166,116.1958,116.0373,116.1958,55056.0
2024-10-01 14:40:00,117.28,117.29,117.1,117.24,70294.0,116.1958,116.2057,116.0175,116.1562,70294.0
2024-10-01 14:50:00,117.26,117.33,117.16,117.19,30694.0,116.176,116.2454,116.0769,116.1067,30694.0
2024-10-01 15:00:00,117.19,117.23,117.08,117.2,41966.0,116.1067,116.1463,115.9977,116.1166,41966.0
2024-10-01 15:10:00,117.2,117.2,117.07,117.14,59782.0,116.1166,116.1166,115.9878,116.0571,59782.0
2024-10-01 15:20:00,117.15,117.21,117.1,117.14,81080.0,116.067,116.1265,116.0175,116.0571,81080.0
2024-10-01 15:30:00,117.12,117.14,117.0,117.1,101379.0,116.0373,116.0571,115.9184,116.0175,101379.0
2024-10-01 15:40:00,117.1,117.11,116.7,116.71,178368.0,116.0175,116.0274,115.6212,115.6311,178368.0
2024-10-01 15:50:00,116.71,116.76,116.35,116.64,1016853.0,115.6311,115.6806,115.2744,115.5618,1016853.0
2024-10-02 09:30:00,116.0,116.09,115.45,115.5,108992.0,114.9277,115.0168,114.3828,114.4323,108992.0
2024-10-02 09:40:00,115.49,116.12,115.41,116.01,96221.0,114.4224,115.0466,114.3431,114.9376,96221.0
2024-10-02 09:50:00,116.01,116.44,115.92,116.21,72986.0,114.9376,115.3636,114.8484,115.1357,72986.0
2024-10-02 10:00:00,116.1,116.14,115.81,115.86,38686.0,115.0267,115.0664,114.7394,114.789,38686.0
2024-10-02 10:10:00,115.84,116.02,115.74,115.81,33878.0,114.7692,114.9475,114.6701,114.7394,33878.0
2024-10-02 10:20:00,115.83,115.86,115.62,115.71,36521.0,114.7592,114.789,114.5512,114.6404,36521.0
2024-10-02 10:30:00,115.71,115.98,115.68,115.93,39440.0,114.6404,114.9079,114.6106,114.8583,39440.0
2024-10-02 10:40:00,115.93,116.24,115.91,116.15,145317.0,114.8583,115.1655,114.8385,115.0763,145317.0
2024-10-02 10:50:00,116.15,116.18,115.95,116.07,66425.0,115.0763,115.106,114.8781,114.997,66425.0
2024-10-02 11:00:00,116.06,116.52,116.04,116.32,78275.0,114.9871,115.4429,114.9673,115.2447,78275.0
2024-10-02 11:10:00,116.32,116.44,116.23,116.43,65380.0,115.2447,115.3636,115.1555,115.3537,65380.0
2024-10-02 11:20:00,116.43,116.44,116.27,116.32,66815.0,115.3537,115.3636,115.1952,115.2447,66815.0
2024-10-02 11:30:00,116.32,116.4,116.22,116.34,60535.0,115.2447,115.324,115.1456,115.2645,60535.0
2024-10-02 11:40:00,116.34,116.53,116.34,116.43,47438.0,115.2645,115.4528,115.2645,115.3537,47438.0
2024-10-02 11:50:00,116.42,116.5,116.39,116.43,57405.0,115.3438,115.423,115.3141,115.3537,57405.0
2024-10-02 12:00:00,116.44,116.45,116.3,116.36,31812.0,115.3636,115.3735,115.2249,115.2843,31812.0
2024-10-02 12:10:00,116.38,116.46,116.29,116.33,22533.0,115.3042,115.3834,115.215,115.2546,22533.0
2024-10-02 12:20:00,116.33,116.6,116.32,116.6,22256.0,115.2546,115.5221,115.2447,115.5221,22256.0
2024-10-02 12:30:00,116.6,116.63,116.51,116.57,27590.0,115.5221,115.5518,115.433,115.4924,27590.0
2024-10-02 12:40:00,116.57,116.57,116.41,116.42,26660.0,115.4924,115.4924,115.3339,115.3438,26660.0
2024-10-02 12:50:00,116.43,116.44,116.31,116.33,19079.0,115.3537,115.3636,115.2348,115.2546,19079.0
2024-10-02 13:00:00,116.35,116.37,116.27,116.32,19321.0,115.2744,115.2943,115.1952,115.2447,19321.0
2024-10-02 13:10:00,116.32,116.33,116.18,116.18,17528.0,115.2447,115.2546,115.106,115.106,17528.0
2024-10-02 13:20:00,116.16,116.25,116.11,116.2,16529.0,115.0862,115.1754,115.0367,115.1258,16529.0
2024-10-02 13:30:00,116.19,116.31,116.13,116.31,22862.0,115.1159,115.2348,115.0565,115.2348,22862.0
2024-10-02 13:40:00,116.31,116.41,116.26,116.41,18421.0,115.2348,115.3339,115.1853,115.3339,18421.0
2024-10-02 13:50:00,116.42,116.52,116.42,116.44,18496.0,115.3438,115.4429,115.3438,115.3636,18496.0
2024-10-02 14:00:00,116.44,116.48,116.39,116.42,22167.0,115.3636,115.4032,115.3141,115.3438,22167.0
2024-10-02 14:10:00,116.43,116.47,116.29,116.34,64248.0,115.3537,115.3933,115.215,115.2645,64248.0
2024-10-02 14:20:00,116.34,116.36,116.23,116.32,37666.0,115.2645,115.2843,115.1555,115.2447,37666.0
2024-10-02 14:30:00,116.32,116.36,116.29,116.32,27651.0,115.2447,115.2843,115.215,115.2447,27651.0
2024-10-02 14:40:00,116.32,116.36,116.23,116.23,31914.0,115.2447,115.2843,115.1555,115.1555,31914.0
2024-10-02 14:50:00,116.24,116.29,116.15,116.19,40307.0,115.1655,115.215,115.0763,115.1159,40307.0
2024-10-02 15:00:00,116.19,116.38,116.17,116.28,26749.0,115.1159,115.3042,115.0961,115.2051,26749.0
2024-10-02 15:10:00,116.28,116.39,116.28,116.38,32158.0,115.2051,115.3141,115.2051,115.3042,32158.0
2024-10-02 15:20:00,116.39,116.39,116.23,116.23,49560.0,115.3141,115.3141,115.1555,115.1555,49560.0
2024-10-02 15:30:00,116.23,116.26,116.13,116.13,59468.0,115.1555,115.1853,115.0565,115.0565,59468.0
2024-10-02 15:40:00,116.13,116.25,116.09,116.24,97785.0,115.0565,115.1754,115.0168,115.1655,97785.0
2024-10-02 15:50:00,116.24,116.56,116.18,116.42,399354.0,115.1655,115.4825,115.106,115.3438,399354.0
2024-10-03 09:30:00,115.5,115.85,115.46,115.46,103001.0,114.4323,114.7791,114.3927,114.3927,103001.0
2024-10-03 09:40:00,115.44,115.44,114.27,114.32,128682.0,114.3728,114.3728,113.2137,113.2632,128682.0
2024-10-03 09:50:00,114.33,114.58,114.32,114.42,73965.0,113.2731,113.5208,113.2632,113.3623,73965.0
2024-10-03 10:00:00,114.42,114.82,114.3,114.8,90264.0,113.3623,113.7586,113.2434,113.7388,90264.0
2024-10-03 10:10:00,114.83,114.93,114.56,114.58,63159.0,113.7685,113.8676,113.501,113.5208,63159.0
2024-10-03 10:20:00,114.59,114.64,114.36,114.36,50726.0,113.5307,113.5802,113.3028,113.3028,50726.0
2024-10-03 10:30:00,114.35,114.59,114.24,114.5,120909.0,113.2929,113.5307,113.1839,113.4415,120909.0
2024-10-03 10:40:00,114.51,114.88,114.36,114.88,107635.0,113.4514,113.818,113.3028,113.818,107635.0
2024-10-03 10:50:00,114.89,115.33,114.89,114.99,145197.0,113.8279,114.2639,113.8279,113.927,145197.0
2024-10-03 11:00:00,114.96,114.96,114.73,114.76,34278.0,113.8973,113.8973,113.6694,113.6991,34278.0
2024-10-03 11:10:00,114.76,114.92,114.66,114.87,36420.0,113.6991,113.8577,113.6001,113.8081,36420.0
2024-10-03 11:20:00,114.88,115.03,114.85,114.96,71607.0,113.818,113.9666,113.7883,113.8973,71607.0
2024-10-03 11:30:00,114.96,115.07,114.94,115.05,34107.0,113.8973,114.0063,113.8775,113.9865,34107.0
2024-10-03 11:40:00,115.05,115.25,114.98,115.2,89470.0,113.9865,114.1846,113.9171,114.1351,89470.0
2024-10-03 11:50:00,115.21,115.21,114.97,115.08,39017.0,114.145,114.145,113.9072,114.0162,39017.0
2024-10-03 12:00:00,115.07,115.09,114.93,114.97,47716.0,114.0063,114.0261,113.8676,113.9072,47716.0
2024-10-03 12:10:00,114.98,115.06,114.95,115.03,20321.0,113.9171,113.9964,113.8874,113.9666,20321.0
2024-10-03 12:20:00,115.03,115.05,114.85,114.86,21381.0,113.9666,113.9865,113.7883,113.7982,21381.0
2024-10-03 12:30:00,114.84,115.03,114.8,114.98,40607.0,113.7784,113.9666,113.7388,113.9171,40607.0
2024-10-03 12:40:00,114.98,114.98,114.71,114.74,51213.0,113.9171,113.9171,113.6496,113.6793,51213.0
2024-10-03 12:50:00,114.72,114.84,114.65,114.77,44188.0,113.6595,113.7784,113.5902,113.709,44188.0
2024-10-03 13:00:00,114.78,114.78,114.67,114.73,26585.0,113.7189,113.7189,113.61,113.6694,26585.0
2024-10-03 13:10:00,114.73,114.78,114.63,114.66,26346.0,113.6694,113.7189,113.5703,113.6001,26346.0
2024-10-03 13:20:00,114.66,114.89,114.63,114.7,19986.0,113.6001,113.8279,113.5703,113.6397,19986.0
2024-10-03 13:30:00,114.71,114.8,114.67,114.71,27138.0,113.6496,113.7388,113.61,113.6496,27138.0
2024-10-03 13:40:00,114.71,114.83,114.62,114.82,20521.0,113.6496,113.7685,113.5604,113.7586,20521.0
2024-10-03 13:50:00,114.82,114.82,114.63,114.75,51822.0,113.7586,113.7586,113.5703,113.6892,51822.0
2024-10-03 14:00:00,114.77,114.83,114.63,114.63,36138.0,113.709,113.7685,113.5703,113.5703,36138.0
2024-10-03 14:10:00,114.63,114.71,114.59,114.66,22678.0,113.5703,113.6496,113.5307,113.6001,22678.0
2024-10-03 14:20:00,114.67,114.72,114.59,114.66,25584.0,113.61,113.6595,113.5307,113.6001,25584.0
2024-10-03 14:30:00,114.66,114.66,114.59,114.62,26872.0,113.6001,113.6001,113.5307,113.5604,26872.0
2024-10-03 14:40:00,114.64,114.67,114.57,114.59,35800.0,113.5802,113.61,113.5109,113.5307,35800.0
2024-10-03 14:50:00,114.59,114.65,114.54,114.54,24239.0,113.5307,113.5902,113.4812,113.4812,24239.0
2024-10-03 15:00:00,114.55,114.56,114.33,114.55,68966.0,113.4911,113.501,113.2731,113.4911,68966.0
2024-10-03 15:10:00,114.54,114.59,114.47,114.59,41650.0,113.4812,113.5307,113.4118,113.5307,41650.0
2024-10-03 15:20:00,114.59,114.68,114.51,114.57,91793.0,113.5307,113.6199,113.4514,113.5109,91793.0
2024-10-03 15:30:00,114.55,114.61,114.48,114.55,52411.0,113.4911,113.5505,113.4217,113.4911,52411.0
2024-10-03 15:40:00,114.56,114.57,114.41,114.48,76452.0,113.501,113.5109,113.3524,113.4217,76452.0
2024-10-03 15:50:00,114.49,115.21,114.48,115.04,403970.0,113.4316,114.145,113.4217,113.9765,403970.0
2024-10-04 09:30:00,115.11,115.46,114.88,115.31,126891.0,114.0459,114.3927,113.818,114.244,126891.0
2024-10-04 09:40:00,115.34,115.54,115.04,115.29,67792.0,114.2738,114.4719,113.9765,114.2242,67792.0
2024-10-04 09:50:00,115.29,115.29,114.76,114.96,66333.0,114.2242,114.2242,113.6991,113.8973,66333.0
2024-10-04 10:00:00,114.98,115.31,114.9,115.18,42072.0,113.9171,114.244,113.8378,114.1153,42072.0
2024-10-04 10:10:00,115.13,115.32,115.03,115.16,47001.0,114.0657,114.254,113.9666,114.0954,47001.0
2024-10-04 10:20:00,115.16,115.16,114.68,114.89,54560.0,114.0954,114.0954,113.6199,113.8279,54560.0
2024-10-04 10:30:00,114.86,114.86,114.5,114.59,39497.0,113.7982,113.7982,113.4415,113.5307,39497.0
2024-10-04 10:40:00,114.59,114.67,114.45,114.5,42385.0,113.5307,113.61,113.392,113.4415,42385.0
2024-10-04 10:50:00,114.5,114.71,114.49,114.69,40737.0,113.4415,113.6496,113.4316,113.6298,40737.0
2024-10-04 11:00:00,114.68,114.71,114.33,114.33,29022.0,113.6199,113.6496,113.2731,113.2731,29022.0
2024-10-04 11:10:00,114.35,114.38,114.04,114.25,61818.0,113.2929,113.3226,112.9858,113.1938,61818.0
2024-10-04 11:20:00,114.24,114.25,113.89,114.15,73438.0,113.1839,113.1938,112.8372,113.0948,73438.0
2024-10-04 11:30:00,114.15,114.24,113.99,114.14,32665.0,113.0948,113.1839,112.9363,113.0849,32665.0
2024-10-04 11:40:00,114.12,114.28,114.04,114.18,54830.0,113.0651,113.2236,112.9858,113.1245,54830.0
2024-10-04 11:50:00,114.18,114.21,114.11,114.15,68471.0,113.1245,113.1542,113.0551,113.0948,68471.0
2024-10-04 12:00:00,114.16,114.27,114.09,114.09,50814.0,113.1047,113.2137,113.0353,113.0353,50814.0
2024-10-04 12:10:00,114.09,114.16,114.07,114.12,38195.0,113.0353,113.1047,113.0155,113.0651,38195.0
2024-10-04 12:20:00,114.12,114.15,113.9,113.97,32729.0,113.0651,113.0948,112.8471,112.9164,32729.0
2024-10-04 12:30:00,113.97,114.34,113.9,114.28,106761.0,112.9164,113.283,112.8471,113.2236,106761.0
2024-10-04 12:40:00,114.28,114.47,114.27,114.43,35796.0,113.2236,113.4118,113.2137,113.3722,35796.0
2024-10-04 12:50:00,114.44,114.47,114.37,114.42,26431.0,113.3821,113.4118,113.3127,113.3623,26431.0
2024-10-04 13:00:00,114.42,114.52,114.25,114.3,42334.0,113.3623,113.4614,113.1938,113.2434,42334.0
2024-10-04 13:10:00,114.3,114.5,114.28,114.48,34374.0,113.2434,113.4415,113.2236,113.4217,34374.0
2024-10-04 13:20:00,114.48,114.56,114.37,114.41,58729.0,113.4217,113.501,113.3127,113.3524,58729.0
2024-10-04 13:30:00,114.42,114.49,114.23,114.39,39434.0,113.3623,113.4316,113.174,113.3326,39434.0
2024-10-04 13:40:00,114.42,114.53,114.41,114.44,35593.0,113.3623,113.4713,113.3524,113.3821,35593.0
2024-10-04 13:50:00,114.43,114.44,114.33,114.38,21364.0,113.3722,113.3821,113.2731,113.3226,21364.0
2024-10-04 14:00:00,114.4,114.42,114.28,114.35,31067.0,113.3425,113.3623,113.2236,113.2929,31067.0
2024-10-04 14:10:00,114.35,114.37,114.22,114.31,34794.0,113.2929,113.3127,113.1641,113.2533,34794.0
2024-10-04 14:20:00,114.31,114.5,114.31,114.47,49864.0,113.2533,113.4415,113.2533,113.4118,49864.0
2024-10-04 14:30:00,114.46,114.48,114.43,114.48,24430.0,113.4019,113.4217,113.3722,113.4217,24430.0
2024-10-04 14:40:00,114.48,114.5,114.39,114.43,27982.0,113.4217,113.4415,113.3326,113.3722,27982.0
2024-10-04 14:50:00,114.43,114.49,114.39,114.45,31287.0,113.3722,113.4316,113.3326,113.392,31287.0
2024-10-04 15:00:00,114.45,114.55,114.44,114.52,41200.0,113.392,113.4911,113.3821,113.4614,41200.0
2024-10-04 15:10:00,114.52,114.61,114.5,114.61,76827.0,113.4614,113.5505,113.4415,113.5505,76827.0
2024-10-04 15:20:00,114.61,114.82,114.59,114.77,67244.0,113.5505,113.7586,113.5307,113.709,67244.0
2024-10-04 15:30:00,114.76,114.8,114.69,114.73,41769.0,113.6991,113.7388,113.6298,113.6694,41769.0
2024-10-04 15:40:00,114.73,114.85,114.66,114.71,78920.0,113.6694,113.7883,113.6001,113.6496,78920.0
2024-10-04 15:50:00,114.73,114.91,114.56,114.69,498648.0,113.6694,113.8477,113.501,113.6298,498648.0
2024-10-07 09:30:00,114.31,114.64,113.85,113.97,96817.0,113.2533,113.5802,112.7975,112.9164,96817.0
2024-10-07 09:40:00,113.99,114.01,113.3,113.52,68253.0,112.9363,112.9561,112.2526,112.4706,68253.0
2024-10-07 09:50:00,113.61,113.63,113.32,113.46,48117.0,112.5598,112.5796,112.2724,112.4112,48117.0
2024-10-07 10:00:00,113.43,113.59,113.31,113.33,73127.0,112.3814,112.5399,112.2625,112.2824,73127.0
2024-10-07 10:10:00,113.34,113.49,113.22,113.47,97389.0,112.2923,112.4409,112.1734,112.4211,97389.0
2024-10-07 10:20:00,113.47,113.47,112.96,113.03,58417.0,112.4211,112.4211,111.9158,111.9851,58417.0
2024-10-07 10:30:00,113.02,113.1,112.73,112.79,64172.0,111.9752,112.0545,111.6879,111.7473,64172.0
2024-10-07 10:40:00,112.8,112.81,112.55,112.59,33725.0,111.7573,111.7672,111.5096,111.5492,33725.0
2024-10-07 10:50:00,112.59,112.67,112.43,112.58,53073.0,111.5492,111.6285,111.3907,111.5393,53073.0
2024-10-07 11:00:00,112.57,112.76,112.47,112.68,80199.0,111.5294,111.7176,111.4303,111.6384,80199.0
2024-10-07 11:10:00,112.7,112.71,112.48,112.59,90922.0,111.6582,111.6681,111.4402,111.5492,90922.0
2024-10-07 11:20:00,112.59,112.67,112.28,112.43,44660.0,111.5492,111.6285,111.2421,111.3907,44660.0
2024-10-07 11:30:00,112.47,112.49,112.29,112.33,39304.0,111.4303,111.4501,111.252,111.2916,39304.0
2024-10-07 11:40:00,112.35,112.43,112.32,112.43,47782.0,111.3114,111.3907,111.2817,111.3907,47782.0
2024-10-07 11:50:00,112.43,112.57,112.27,112.28,22858.0,111.3907,111.5294,111.2322,111.2421,22858.0
2024-10-07 12:00:00,112.29,112.35,112.25,112.27,23457.0,111.252,111.3114,111.2123,111.2322,23457.0
2024-10-07 12:10:00,112.26,112.29,112.12,112.19,25561.0,111.2222,111.252,111.0835,111.1529,25561.0
2024-10-07 12:20:00,112.19,112.26,112.11,112.11,30226.0,111.1529,111.2222,111.0736,111.0736,30226.0
2024-10-07 12:30:00,112.12,112.18,112.03,112.06,35983.0,111.0835,111.143,110.9944,111.0241,35983.0
2024-10-07 12:40:00,112.06,112.12,112.05,112.09,27600.0,111.0241,111.0835,111.0142,111.0538,27600.0
2024-10-07 12:50:00,112.1,112.17,111.99,112.08,28487.0,111.0637,111.1331,110.9547,111.0439,28487.0
2024-10-07 13:00:00,112.07,112.11,111.98,112.04,24998.0,111.034,111.0736,110.9448,111.0043,24998.0
2024-10-07 13:10:00,112.06,112.09,112.0,112.05,30146.0,111.0241,111.0538,110.9646,111.0142,30146.0
2024-10-07 13:20:00,112.05,112.06,111.91,111.98,37212.0,111.0142,111.0241,110.8755,110.9448,37212.0
2024-10-07 13:30:00,111.98,111.98,111.82,111.83,30149.0,110.9448,110.9448,110.7863,110.7962,30149.0
2024-10-07 13:40:00,111.83,111.87,111.73,111.77,35230.0,110.7962,110.8358,110.6971,110.7368,35230.0
2024-10-07 13:50:00,111.77,111.77,111.61,111.63,40263.0,110.7368,110.7368,110.5783,110.5981,40263.0
2024-10-07 14:00:00,111.62,111.68,111.58,111.63,27517.0,110.5882,110.6476,110.5485,110.5981,27517.0
2024-10-07 14:10:00,111.64,111.73,111.48,111.49,40309.0,110.608,110.6971,110.4495,110.4594,40309.0
2024-10-07 14:20:00,111.5,111.53,111.39,111.41,53443.0,110.4693,110.499,110.3603,110.3801,53443.0
2024-10-07 14:30:00,111.39,111.46,111.22,111.45,51490.0,110.3603,110.4296,110.1919,110.4197,51490.0
2024-10-07 14:40:00,111.46,111.67,111.46,111.64,114180.0,110.4296,110.6377,110.4296,110.608,114180.0
2024-10-07 14:50:00,111.63,111.73,111.54,111.58,44137.0,110.5981,110.6971,110.5089,110.5485,44137.0
2024-10-07 15:00:00,111.6,111.75,111.59,111.7,69523.0,110.5683,110.717,110.5584,110.6674,69523.0
2024-10-07 15:10:00,111.71,111.74,111.58,111.72,77700.0,110.6773,110.7071,110.5485,110.6872,77700.0
2024-10-07 15:20:00,111.72,112.03,111.68,111.86,124316.0,110.6872,110.9944,110.6476,110.8259,124316.0
2024-10-07 15:30:00,111.88,112.09,111.72,112.09,85979.0,110.8458,111.0538,110.6872,111.0538,85979.0
2024-10-07 15:40:00,112.09,112.09,111.79,111.93,85669.0,111.0538,111.0538,110.7566,110.8953,85669.0
2024-10-07 15:50:00,111.92,112.23,111.89,112.15,542068.0,110.8854,111.1925,110.8557,111.1133,542068.0
2024-10-08 09:30:00,112.8,112.82,112.01,112.2,129658.0,111.7573,111.7771,110.9746,111.1628,129658.0
2024-10-08 09:40:00,112.21,112.4,111.93,111.98,105288.0,111.1727,111.361,110.8953,110.9448,105288.0
2024-10-08 09:50:00,111.98,112.3,111.89,112.27,71316.0,110.9448,111.2619,110.8557,111.2322,71316.0
2024-10-08 10:00:00,112.3,112.3,112.11,112.2,83746.0,111.2619,111.2619,111.0736,111.1628,83746.0
2024-10-08 10:10:00,112.2,112.2,111.9,112.16,58636.0,111.1628,111.1628,110.8656,111.1232,58636.0
2024-10-08 10:20:00,112.16,112.31,112.11,112.22,87207.0,111.1232,111.2718,111.0736,111.1826,87207.0
2024-10-08 10:30:00,112.21,112.26,112.0,112.02,99901.0,111.1727,111.2222,110.9646,110.9845,99901.0
2024-10-08 10:40:00,112.03,112.39,112.03,112.33,152659.0,110.9944,111.351,110.9944,111.2916,152659.0
2024-10-08 10:50:00,112.34,112.38,112.2,112.2,116433.0,111.3015,111.3411,111.1628,111.1628,116433.0
2024-10-08 11:00:00,112.2,112.21,112.09,112.16,56233.0,111.1628,111.1727,111.0538,111.1232,56233.0
2024-10-08 11:10:00,112.17,112.31,112.16,112.28,113922.0,111.1331,111.2718,111.1232,111.2421,113922.0
2024-10-08 11:20:00,112.27,112.37,112.18,112.32,332649.0,111.2322,111.3312,111.143,111.2817,332649.0
2024-10-08 11:30:00,112.32,112.34,112.24,112.27,99929.0,111.2817,111.3015,111.2024,111.2322,99929.0
2024-10-08 11:40:00,112.29,112.56,112.26,112.46,171115.0,111.252,111.5195,111.2222,111.4204,171115.0
2024-10-08 11:50:00,112.45,112.74,112.41,112.72,89818.0,111.4105,111.6978,111.3709,111.678,89818.0
2024-10-08 12:00:00,112.71,112.73,112.57,112.63,66464.0,111.6681,111.6879,111.5294,111.5888,66464.0
2024-10-08 12:10:00,112.64,112.7,112.54,112.7,109910.0,111.5987,111.6582,111.4997,111.6582,109910.0
2024-10-08 12:20:00,112.7,112.75,112.59,112.75,84275.0,111.6582,111.7077,111.5492,111.7077,84275.0
2024-10-08 12:30:00,112.75,112.97,112.65,112.92,81141.0,111.7077,111.9257,111.6086,111.8761,81141.0
2024-10-08 12:40:00,112.93,112.99,112.84,112.92,40063.0,111.8861,111.9455,111.7969,111.8761,40063.0
2024-10-08 12:50:00,112.91,112.95,112.82,112.92,44154.0,111.8662,111.9059,111.7771,111.8761,44154.0
2024-10-08 13:00:00,112.92,112.95,112.82,112.87,61622.0,111.8761,111.9059,111.7771,111.8266,61622.0
2024-10-08 13:10:00,112.87,112.93,112.69,112.7,55329.0,111.8266,111.8861,111.6483,111.6582,55329.0
2024-10-08 13:20:00,112.7,112.85,112.68,112.8,64751.0,111.6582,111.8068,111.6384,111.7573,64751.0
2024-10-08 13:30:00,112.8,112.9,112.75,112.89,61533.0,111.7573,111.8563,111.7077,111.8464,61533.0
2024-10-08 13:40:00,112.89,112.91,112.82,112.84,62302.0,111.8464,111.8662,111.7771,111.7969,62302.0
2024-10-08 13:50:00,112.84,112.97,112.79,112.95,36548.0,111.7969,111.9257,111.7473,111.9059,36548.0
2024-10-08 14:00:00,112.96,113.06,112.96,113.0,61356.0,111.9158,112.0148,111.9158,111.9554,61356.0
2024-10-08 14:10:00,112.99,113.18,112.99,113.17,60857.0,111.9455,112.1337,111.9455,112.1238,60857.0
2024-10-08 14:20:00,113.16,113.16,113.05,113.05,37541.0,112.1139,112.1139,112.0049,112.0049,37541.0
2024-10-08 14:30:00,113.06,113.25,113.03,113.23,81921.0,112.0148,112.2031,111.9851,112.1833,81921.0
2024-10-08 14:40:00,113.23,113.24,113.13,113.22,50184.0,112.1833,112.1932,112.0842,112.1734,50184.0
2024-10-08 14:50:00,113.23,113.25,113.09,113.1,69954.0,112.1833,112.2031,112.0446,112.0545,69954.0
2024-10-08 15:00:00,113.11,113.14,112.96,112.99,81048.0,112.0644,112.0941,111.9158,111.9455,81048.0
2024-10-08 15:10:00,112.99,113.2,112.98,113.19,106433.0,111.9455,112.1536,111.9356,112.1436,106433.0
2024-10-08 15:20:00,113.19,113.34,113.15,113.16,117394.0,112.1436,112.2923,112.104,112.1139,117394.0
2024-10-08 15:30:00,113.16,113.24,113.12,113.23,87419.0,112.1139,112.1932,112.0743,112.1833,87419.0
2024-10-08 15:40:00,113.24,113.37,113.19,113.36,101568.0,112.1932,112.322,112.1436,112.3121,101568.0
2024-10-08 15:50:00,113.36,113.56,113.35,113.44,397757.0,112.3121,112.5102,112.3022,112.3913,397757.0
2024-10-09 09:30:00,113.42,114.06,113.42,113.99,125244.0,112.3715,113.0056,112.3715,112.9363,125244.0
2024-10-09 09:40:00,113.98,114.06,113.38,113.44,66921.0,112.9263,113.0056,112.3319,112.3913,66921.0
2024-10-09 09:50:00,113.47,113.58,113.31,113.51,69377.0,112.4211,112.53,112.2625,112.4607,69377.0
2024-10-09 10:00:00,113.52,113.65,113.19,113.21,76668.0,112.4706,112.5994,112.1436,112.1635,76668.0
2024-10-09 10:10:00,113.22,113.44,113.22,113.3,46383.0,112.1734,112.3913,112.1734,112.2526,46383.0
2024-10-09 10:20:00,113.29,113.57,113.24,113.48,52131.0,112.2427,112.5201,112.1932,112.431,52131.0
2024-10-09 10:30:00,113.45,113.47,113.22,113.23,64908.0,112.4012,112.4211,112.1734,112.1833,64908.0
2024-10-09 10:40:00,113.23,113.32,113.21,113.24,46858.0,112.1833,112.2724,112.1635,112.1932,46858.0
2024-10-09 10:50:00,113.23,113.4,113.21,113.34,43355.0,112.1833,112.3517,112.1635,112.2923,43355.0
2024-10-09 11:00:00,113.35,113.48,113.33,113.38,28666.0,112.3022,112.431,112.2824,112.3319,28666.0
2024-10-09 11:10:00,113.38,113.54,113.36,113.51,34726.0,112.3319,112.4904,112.3121,112.4607,34726.0
2024-10-09 11:20:00,113.5,113.66,113.5,113.64,48525.0,112.4508,112.6093,112.4508,112.5895,48525.0
2024-10-09 11:30:00,113.64,113.66,113.47,113.51,38843.0,112.5895,112.6093,112.4211,112.4607,38843.0
2024-10-09 11:40:00,113.5,113.79,113.5,113.72,33126.0,112.4508,112.7381,112.4508,112.6687,33126.0
2024-10-09 11:50:00,113.71,113.9,113.66,113.88,54469.0,112.6588,112.8471,112.6093,112.8273,54469.0
2024-10-09 12:00:00,113.87,113.99,113.86,113.99,55455.0,112.8174,112.9363,112.8075,112.9363,55455.0
2024-10-09 12:10:00,113.99,114.04,113.91,113.91,40117.0,112.9363,112.9858,112.857,112.857,40117.0
2024-10-09 12:20:00,113.91,114.09,113.9,113.92,30877.0,112.857,113.0353,112.8471,112.8669,30877.0
2024-10-09 12:30:00,113.92,114.01,113.9,114.0,47348.0,112.8669,112.9561,112.8471,112.9462,47348.0
2024-10-09 12:40:00,114.0,114.06,113.97,114.0,44929.0,112.9462,113.0056,112.9164,112.9462,44929.0
2024-10-09 12:50:00,113.98,113.99,113.84,113.89,27827.0,112.9263,112.9363,112.7876,112.8372,27827.0
2024-10-09 13:00:00,113.9,113.96,113.89,113.95,19369.0,112.8471,112.9065,112.8372,112.8966,19369.0
2024-10-09 13:10:00,113.95,114.18,113.94,114.18,30120.0,112.8966,113.1245,112.8867,113.1245,30120.0
2024-10-09 13:20:00,114.18,114.23,114.11,114.19,44554.0,113.1245,113.174,113.0551,113.1344,44554.0
2024-10-09 13:30:00,114.19,114.23,114.17,114.19,27958.0,113.1344,113.174,113.1146,113.1344,27958.0
2024-10-09 13:40:00,114.19,114.22,114.09,114.14,31416.0,113.1344,113.1641,113.0353,113.0849,31416.0
2024-10-09 13:50:00,114.14,114.14,113.97,113.97,77692.0,113.0849,113.0849,112.9164,112.9164,77692.0
2024-10-09 14:00:00,113.97,114.02,113.89,113.89,31714.0,112.9164,112.966,112.8372,112.8372,31714.0
2024-10-09 14:10:00,113.89,113.9,113.81,113.83,33908.0,112.8372,112.8471,112.7579,112.7777,33908.0
2024-10-09 14:20:00,113.83,113.87,113.78,113.82,41540.0,112.7777,112.8174,112.7282,112.7678,41540.0
2024-10-09 14:30:00,113.79,113.87,113.78,113.8,27385.0,112.7381,112.8174,112.7282,112.748,27385.0
2024-10-09 14:40:00,113.79,113.86,113.77,113.82,36841.0,112.7381,112.8075,112.7183,112.7678,36841.0
2024-10-09 14:50:00,113.83,113.85,113.74,113.79,39453.0,112.7777,112.7975,112.6886,112.7381,39453.0
2024-10-09 15:00:00,113.79,113.81,113.65,113.78,47758.0,112.7381,112.7579,112.5994,112.7282,47758.0
2024-10-09 15:10:00,113.78,113.83,113.7,113.83,49335.0,112.7282,112.7777,112.6489,112.7777,49335.0
2024-10-09 15:20:00,113.83,113.94,113.8,113.93,44222.0,112.7777,112.8867,112.748,112.8768,44222.0
2024-10-09 15:30:00,113.92,114.05,113.83,113.99,55416.0,112.8669,112.9957,112.7777,112.9363,55416.0
2024-10-09 15:40:00,113.99,114.0,113.85,113.98,90016.0,112.9363,112.9462,112.7975,112.9263,90016.0
2024-10-09 15:50:00,113.98,114.2,113.97,113.98,309918.0,112.9263,113.1443,112.9164,112.9263,309918.0
2024-10-10 09:30:00,113.73,113.82,112.88,113.02,90431.0,112.6787,112.7678,111.8365,111.9752,90431.0
2024-10-10 09:40:00,113.1,113.16,112.69,113.04,49766.0,112.0545,112.1139,111.6483,111.995,49766.0
2024-10-10 09:50:00,113.06,113.33,112.87,112.87,44786.0,112.0148,112.2824,111.8266,111.8266,44786.0
2024-10-10 10:00:00,112.91,113.37,112.89,113.32,29853.0,111.8662,112.322,111.8464,112.2724,29853.0
2024-10-10 10:10:00,113.3,113.36,113.07,113.08,36189.0,112.2526,112.3121,112.0248,112.0347,36189.0
2024-10-10 10:20:00,113.05,113.07,112.84,112.86,39098.0,112.0049,112.0248,111.7969,111.8167,39098.0
2024-10-10 10:30:00,112.85,112.9,112.75,112.79,41718.0,111.8068,111.8563,111.7077,111.7473,41718.0
2024-10-10 10:40:00,112.79,112.94,112.77,112.77,27657.0,111.7473,111.896,111.7275,111.7275,27657.0
2024-10-10 10:50:00,112.77,112.93,112.67,112.71,33985.0,111.7275,111.8861,111.6285,111.6681,33985.0
2024-10-10 11:00:00,112.71,112.98,112.7,112.98,53472.0,111.6681,111.9356,111.6582,111.9356,53472.0
2024-10-10 11:10:00,112.99,113.18,112.87,113.18,54356.0,111.9455,112.1337,111.8266,112.1337,54356.0
2024-10-10 11:20:00,113.17,113.17,113.06,113.13,19115.0,112.1238,112.1238,112.0148,112.0842,19115.0
2024-10-10 11:30:00,113.13,113.16,113.03,113.08,22915.0,112.0842,112.1139,111.9851,112.0347,22915.0
2024-10-10 11:40:00,113.09,113.17,113.07,113.1,17251.0,112.0446,112.1238,112.0248,112.0545,17251.0
2024-10-10 11:50:00,113.1,113.12,112.98,113.12,19713.0,112.0545,112.0743,111.9356,112.0743,19713.0
2024-10-10 12:00:00,113.12,113.23,113.06,113.18,48656.0,112.0743,112.1833,112.0148,112.1337,48656.0
2024-10-10 12:10:00,113.19,113.27,113.13,113.21,36372.0,112.1436,112.2229,112.0842,112.1635,36372.0
2024-10-10 12:20:00,113.21,113.24,113.1,113.17,23139.0,112.1635,112.1932,112.0545,112.1238,23139.0
2024-10-10 12:30:00,113.17,113.24,113.1,113.2,41059.0,112.1238,112.1932,112.0545,112.1536,41059.0
2024-10-10 12:40:00,113.19,113.2,112.91,112.94,43985.0,112.1436,112.1536,111.8662,111.896,43985.0
2024-10-10 12:50:00,112.93,112.97,112.9,112.9,25067.0,111.8861,111.9257,111.8563,111.8563,25067.0
2024-10-10 13:00:00,112.9,112.91,112.8,112.82,17703.0,111.8563,111.8662,111.7573,111.7771,17703.0
2024-10-10 13:10:00,112.84,112.9,112.79,112.88,28592.0,111.7969,111.8563,111.7473,111.8365,28592.0
2024-10-10 13:20:00,112.89,112.98,112.86,112.9,26354.0,111.8464,111.9356,111.8167,111.8563,26354.0
2024-10-10 13:30:00,112.9,112.96,112.85,112.86,21231.0,111.8563,111.9158,111.8068,111.8167,21231.0
2024-10-10 13:40:00,112.87,112.9,112.66,112.68,52860.0,111.8266,111.8563,111.6185,111.6384,52860.0
2024-10-10 13:50:00,112.68,112.78,112.65,112.76,30566.0,111.6384,111.7374,111.6086,111.7176,30566.0
2024-10-10 14:00:00,112.77,112.77,112.46,112.52,49506.0,111.7275,111.7275,111.4204,111.4798,49506.0
2024-10-10 14:10:00,112.52,112.54,112.46,112.53,19978.0,111.4798,111.4997,111.4204,111.4897,19978.0
2024-10-10 14:20:00,112.53,112.58,112.44,112.48,33323.0,111.4897,111.5393,111.4006,111.4402,33323.0
2024-10-10 14:30:00,112.49,112.52,112.44,112.52,36835.0,111.4501,111.4798,111.4006,111.4798,36835.0
2024-10-10 14:40:00,112.52,112.53,112.39,112.43,34861.0,111.4798,111.4897,111.351,111.3907,34861.0
2024-10-10 14:50:00,112.42,112.49,112.34,112.46,34727.0,111.3808,111.4501,111.3015,111.4204,34727.0
2024-10-10 15:00:00,112.46,112.53,112.4,112.42,50052.0,111.4204,111.4897,111.361,111.3808,50052.0
2024-10-10 15:10:00,112.43,112.47,112.37,112.47,33032.0,111.3907,111.4303,111.3312,111.4303,33032.0
2024-10-10 15:20:00,112.47,112.48,112.22,112.28,57776.0,111.4303,111.4402,111.1826,111.2421,57776.0
2024-10-10 15:30:00,112.29,112.39,112.28,112.36,64082.0,111.252,111.351,111.2421,111.3213,64082.0
2024-10-10 15:40:00,112.36,112.44,112.33,112.36,72677.0,111.3213,111.4006,111.2916,111.3213,72677.0
2024-10-10 15:50:00,112.36,112.61,112.34,112.59,299018.0,111.3213,111.569,111.3015,111.5492,299018.0
2024-10-11 09:30:00,112.63,113.0,112.35,112.84,169559.0,111.5888,111.9554,111.3114,111.7969,169559.0
2024-10-11 09:40:00,112.88,112.89,112.71,112.77,47459.0,111.8365,111.8464,111.6681,111.7275,47459.0
2024-10-11 09:50:00,112.77,112.82,112.5,112.61,31001.0,111.7275,111.7771,111.46,111.569,31001.0
2024-10-11 10:00:00,112.59,112.72,112.4,112.62,106433.0,111.5492,111.678,111.361,111.5789,106433.0
2024-10-11 10:10:00,112.62,112.9,112.6,112.88,151818.0,111.5789,111.8563,111.5591,111.8365,151818.0
2024-10-11 10:20:00,112.88,113.17,112.8,113.15,75773.0,111.8365,112.1238,111.7573,112.104,75773.0
2024-10-11 10:30:00,113.15,113.26,113.01,113.14,60307.0,112.104,112.213,111.9653,112.0941,60307.0
2024-10-11 10:40:00,113.13,113.23,113.1,113.2,38679.0,112.0842,112.1833,112.0545,112.1536,38679.0
2024-10-11 10:50:00,113.2,113.33,113.2,113.2,29232.0,112.1536,112.2824,112.1536,112.1536,29232.0
2024-10-11 11:00:00,113.21,113.29,113.16,113.25,49659.0,112.1635,112.2427,112.1139,112.2031,49659.0
2024-10-11 11:10:00,113.25,113.39,113.25,113.32,30023.0,112.2031,112.3418,112.2031,112.2724,30023.0
2024-10-11 11:20:00,113.29,113.36,113.21,113.36,37122.0,112.2427,112.3121,112.1635,112.3121,37122.0
2024-10-11 11:30:00,113.36,113.75,113.35,113.74,44050.0,112.3121,112.6985,112.3022,112.6886,44050.0
2024-10-11 11:40:00,113.73,113.77,113.6,113.61,48093.0,112.6787,112.7183,112.5499,112.5598,48093.0
2024-10-11 11:50:00,113.62,113.74,113.56,113.73,34389.0,112.5697,112.6886,112.5102,112.6787,34389.0
2024-10-11 12:00:00,113.72,113.73,113.57,113.64,82949.0,112.6687,112.6787,112.5201,112.5895,82949.0
2024-10-11 12:10:00,113.64,113.67,113.44,113.47,39694.0,112.5895,112.6192,112.3913,112.4211,39694.0
2024-10-11 12:20:00,113.45,113.48,113.36,113.38,23258.0,112.4012,112.431,112.3121,112.3319,23258.0
2024-10-11 12:30:00,113.38,113.38,113.3,113.33,17201.0,112.3319,112.3319,112.2526,112.2824,17201.0
2024-10-11 12:40:00,113.33,113.33,113.23,113.27,37328.0,112.2824,112.2824,112.1833,112.2229,37328.0
2024-10-11 12:50:00,113.27,113.33,113.26,113.32,30330.0,112.2229,112.2824,112.213,112.2724,30330.0
2024-10-11 13:00:00,113.32,113.4,113.23,113.26,18991.0,112.2724,112.3517,112.1833,112.213,18991.0
2024-10-11 13:10:00,113.26,113.38,113.22,113.23,19334.0,112.213,112.3319,112.1734,112.1833,19334.0
2024-10-11 13:20:00,113.23,113.32,113.22,113.3,21645.0,112.1833,112.2724,112.1734,112.2526,21645.0
2024-10-11 13:30:00,113.3,113.34,113.25,113.34,31467.0,112.2526,112.2923,112.2031,112.2923,31467.0
2024-10-11 13:40:00,113.34,113.44,113.31,113.43,30209.0,112.2923,112.3913,112.2625,112.3814,30209.0
2024-10-11 13:50:00,113.42,113.46,113.3,113.32,19032.0,112.3715,112.4112,112.2526,112.2724,19032.0
2024-10-11 14:00:00,113.32,113.4,113.3,113.39,21692.0,112.2724,112.3517,112.2526,112.3418,21692.0
2024-10-11 14:10:00,113.38,113.52,113.38,113.49,28556.0,112.3319,112.4706,112.3319,112.4409,28556.0
2024-10-11 14:20:00,113.48,113.58,113.43,113.44,45987.0,112.431,112.53,112.3814,112.3913,45987.0
2024-10-11 14:30:00,113.45,113.58,113.44,113.53,37389.0,112.4012,112.53,112.3913,112.4805,37389.0
2024-10-11 14:40:00,113.52,113.56,113.48,113.5,26593.0,112.4706,112.5102,112.431,112.4508,26593.0
2024-10-11 14:50:00,113.49,113.52,113.42,113.48,30931.0,112.4409,112.4706,112.3715,112.431,30931.0
2024-10-11 15:00:00,113.48,113.56,113.47,113.52,28380.0,112.431,112.5102,112.4211,112.4706,28380.0
2024-10-11 15:10:00,113.53,113.61,113.52,113.6,47266.0,112.4805,112.5598,112.4706,112.5499,47266.0
2024-10-11 15:20:00,113.62,113.63,113.55,113.6,125777.0,112.5697,112.5796,112.5003,112.5499,125777.0
2024-10-11 15:30:00,113.61,113.73,113.59,113.63,100238.0,112.5598,112.6787,112.5399,112.5796,100238.0
2024-10-11 15:40:00,113.63,113.83,113.62,113.83,101242.0,112.5796,112.7777,112.5697,112.7777,101242.0
2024-10-11 15:50:00,113.83,113.88,113.73,113.73,424360.0,112.7777,112.8273,112.6787,112.6787,424360.0
2024-10-14 09:30:00,114.02,114.21,113.65,114.15,117868.0,112.966,113.1542,112.5994,113.0948,117868.0
2024-10-14 09:40:00,114.13,114.28,113.99,114.24,89643.0,113.075,113.2236,112.9363,113.1839,89643.0
2024-10-14 09:50:00,114.25,114.29,114.04,114.06,45885.0,113.1938,113.2335,112.9858,113.0056,45885.0
2024-10-14 10:00:00,114.09,114.2,113.93,114.19,52581.0,113.0353,113.1443,112.8768,113.1344,52581.0
2024-10-14 10:10:00,114.18,114.42,114.14,114.32,35230.0,113.1245,113.3623,113.0849,113.2632,35230.0
2024-10-14 10:20:00,114.34,114.34,114.06,114.07,38323.0,113.283,113.283,113.0056,113.0155,38323.0
2024-10-14 10:30:00,114.08,114.23,114.01,114.01,36481.0,113.0254,113.174,112.9561,112.9561,36481.0
2024-10-14 10:40:00,114.01,114.32,114.01,114.26,71139.0,112.9561,113.2632,112.9561,113.2038,71139.0
2024-10-14 10:50:00,114.24,114.31,114.16,114.29,34388.0,113.1839,113.2533,113.1047,113.2335,34388.0
2024-10-14 11:00:00,114.29,114.42,114.28,114.33,35342.0,113.2335,113.3623,113.2236,113.2731,35342.0
2024-10-14 11:10:00,114.34,114.53,114.28,114.49,28061.0,113.283,113.4713,113.2236,113.4316,28061.0
2024-10-14 11:20:00,114.49,114.6,114.39,114.45,23413.0,113.4316,113.5406,113.3326,113.392,23413.0
2024-10-14 11:30:00,114.45,114.51,114.4,114.5,29443.0,113.392,113.4514,113.3425,113.4415,29443.0
2024-10-14 11:40:00,114.5,114.6,114.49,114.58,22844.0,113.4415,113.5406,113.4316,113.5208,22844.0
2024-10-14 11:50:00,114.57,114.66,114.57,114.63,16771.0,113.5109,113.6001,113.5109,113.5703,16771.0
2024-10-14 12:00:00,114.63,114.66,114.57,114.66,26010.0,113.5703,113.6001,113.5109,113.6001,26010.0
2024-10-14 12:10:00,114.7,114.73,114.65,114.7,27877.0,113.6397,113.6694,113.5902,113.6397,27877.0
2024-10-14 12:20:00,114.7,114.79,114.65,114.72,25152.0,113.6397,113.7289,113.5902,113.6595,25152.0
2024-10-14 12:30:00,114.72,114.78,114.65,114.73,33172.0,113.6595,113.7189,113.5902,113.6694,33172.0
2024-10-14 12:40:00,114.74,114.86,114.72,114.82,56103.0,113.6793,113.7982,113.6595,113.7586,56103.0
2024-10-14 12:50:00,114.82,114.96,114.81,114.95,36666.0,113.7586,113.8973,113.7487,113.8874,36666.0
2024-10-14 13:00:00,114.95,114.97,114.89,114.96,40400.0,113.8874,113.9072,113.8279,113.8973,40400.0
2024-10-14 13:10:00,114.97,114.98,114.89,114.91,33994.0,113.9072,113.9171,113.8279,113.8477,33994.0
2024-10-14 13:20:00,114.91,114.91,114.72,114.73,26119.0,113.8477,113.8477,113.6595,113.6694,26119.0
2024-10-14 13:30:00,114.72,114.77,114.69,114.72,23099.0,113.6595,113.709,113.6298,113.6595,23099.0
2024-10-14 13:40:00,114.7,114.85,114.7,114.77,35174.0,113.6397,113.7883,113.6397,113.709,35174.0
2024-10-14 13:50:00,114.78,114.84,114.77,114.78,19758.0,113.7189,113.7784,113.709,113.7189,19758.0
2024-10-14 14:00:00,114.77,114.79,114.67,114.74,51440.0,113.709,113.7289,113.61,113.6793,51440.0
2024-10-14 14:10:00,114.73,114.86,114.68,114.71,82696.0,113.6694,113.7982,113.6199,113.6496,82696.0
2024-10-14 14:20:00,114.72,114.86,114.72,114.83,56497.0,113.6595,113.7982,113.6595,113.7685,56497.0
2024-10-14 14:30:00,114.83,115.0,114.74,114.98,62086.0,113.7685,113.9369,113.6793,113.9171,62086.0
2024-10-14 14:40:00,114.98,115.05,114.94,115.01,53461.0,113.9171,113.9865,113.8775,113.9468,53461.0
2024-10-14 14:50:00,115.01,115.04,114.98,115.04,62456.0,113.9468,113.9765,113.9171,113.9765,62456.0
2024-10-14 15:00:00,115.03,115.04,114.99,115.01,41345.0,113.9666,113.9765,113.927,113.9468,41345.0
2024-10-14 15:10:00,115.02,115.08,114.98,115.08,77965.0,113.9567,114.0162,113.9171,114.0162,77965.0
2024-10-14 15:20:00,115.09,115.17,115.07,115.17,52543.0,114.0261,114.1053,114.0063,114.1053,52543.0
2024-10-14 15:30:00,115.17,115.26,115.06,115.06,66046.0,114.1053,114.1945,113.9964,113.9964,66046.0
2024-10-14 15:40:00,115.07,115.21,115.03,115.21,94171.0,114.0063,114.145,113.9666,114.145,94171.0
2024-10-14 15:50:00,115.21,115.36,115.08,115.24,507291.0,114.145,114.2936,114.0162,114.1747,507291.0
2024-10-15 09:30:00,115.83,116.93,115.54,116.67,215016.0,114.7592,115.8491,114.4719,115.5915,215016.0
2024-10-15 09:40:00,116.7,117.04,116.46,116.96,73584.0,115.6212,115.9581,115.3834,115.8788,73584.0
2024-10-15 09:50:00,116.96,117.04,116.45,116.58,120175.0,115.8788,115.9581,115.3735,115.5023,120175.0
2024-10-15 10:00:00,116.58,116.88,116.52,116.69,100973.0,115.5023,115.7995,115.4429,115.6113,100973.0
2024-10-15 10:10:00,116.71,117.39,116.7,117.33,103936.0,115.6311,116.3048,115.6212,116.2454,103936.0
2024-10-15 10:20:00,117.32,117.41,117.2,117.36,92442.0,116.2355,116.3246,116.1166,116.2751,92442.0
2024-10-15 10:30:00,117.37,117.48,117.0,117.34,234506.0,116.285,116.394,115.9184,116.2553,234506.0
2024-10-15 10:40:00,117.37,117.46,117.16,117.28,67327.0,116.285,116.3742,116.0769,116.1958,67327.0
2024-10-15 10:50:00,117.28,117.3,116.77,116.79,69676.0,116.1958,116.2157,115.6906,115.7104,69676.0
2024-10-15 11:00:00,116.81,117.16,116.8,117.15,104043.0,115.7302,116.0769,115.7203,116.067,104043.0
2024-10-15 11:10:00,117.16,117.28,116.86,117.15,71508.0,116.0769,116.1958,115.7797,116.067,71508.0
2024-10-15 11:20:00,117.14,117.35,117.07,117.26,235316.0,116.0571,116.2652,115.9878,116.176,235316.0
2024-10-15 11:30:00,117.29,117.49,117.18,117.38,104304.0,116.2057,116.4039,116.0968,116.2949,104304.0
2024-10-15 11:40:00,117.42,117.67,117.38,117.5,51365.0,116.3345,116.5822,116.2949,116.4138,51365.0
2024-10-15 11:50:00,117.5,117.63,117.44,117.52,35472.0,116.4138,116.5426,116.3544,116.4336,35472.0
2024-10-15 12:00:00,117.52,117.63,117.43,117.63,121623.0,116.4336,116.5426,116.3445,116.5426,121623.0
2024-10-15 12:10:00,117.63,117.64,117.35,117.4,72023.0,116.5426,116.5525,116.2652,116.3147,72023.0
2024-10-15 12:20:00,117.4,117.43,117.25,117.26,56569.0,116.3147,116.3445,116.1661,116.176,56569.0
2024-10-15 12:30:00,117.26,117.62,117.22,117.62,57576.0,116.176,116.5327,116.1364,116.5327,57576.0
2024-10-15 12:40:00,117.62,117.62,117.37,117.45,50182.0,116.5327,116.5327,116.285,116.3643,50182.0
2024-10-15 12:50:00,117.44,117.48,117.3,117.32,32898.0,116.3544,116.394,116.2157,116.2355,32898.0
2024-10-15 13:00:00,117.33,117.33,117.15,117.17,30308.0,116.2454,116.2454,116.067,116.0869,30308.0
2024-10-15 13:10:00,117.16,117.21,117.05,117.12,59287.0,116.0769,116.1265,115.968,116.0373,59287.0
2024-10-15 13:20:00,117.14,117.26,117.11,117.16,36346.0,116.0571,116.176,116.0274,116.0769,36346.0
2024-10-15 13:30:00,117.16,117.39,117.14,117.33,79212.0,116.0769,116.3048,116.0571,116.2454,79212.0
2024-10-15 13:40:00,117.33,117.42,117.22,117.34,40425.0,116.2454,116.3345,116.1364,116.2553,40425.0
2024-10-15 13:50:00,117.32,117.35,117.04,117.17,117809.0,116.2355,116.2652,115.9581,116.0869,117809.0
2024-10-15 14:00:00,117.17,117.3,117.12,117.23,47956.0,116.0869,116.2157,116.0373,116.1463,47956.0
2024-10-15 14:10:00,117.24,117.26,117.09,117.15,61169.0,116.1562,116.176,116.0076,116.067,61169.0
2024-10-15 14:20:00,117.14,117.21,117.04,117.1,63273.0,116.0571,116.1265,115.9581,116.0175,63273.0
2024-10-15 14:30:00,117.11,117.15,117.02,117.05,46717.0,116.0274,116.067,115.9382,115.968,46717.0
2024-10-15 14:40:00,117.06,117.17,116.97,117.13,62666.0,115.9779,116.0869,115.8887,116.0472,62666.0
2024-10-15 14:50:00,117.13,117.21,117.12,117.15,59822.0,116.0472,116.1265,116.0373,116.067,59822.0
2024-10-15 15:00:00,117.16,117.17,116.91,116.93,56193.0,116.0769,116.0869,115.8293,115.8491,56193.0
2024-10-15 15:10:00,116.93,116.97,116.78,116.84,53888.0,115.8491,115.8887,115.7005,115.7599,53888.0
2024-10-15 15:20:00,116.85,116.9,116.77,116.77,61211.0,115.7698,115.8194,115.6906,115.6906,61211.0
2024-10-15 15:30:00,116.77,116.8,116.58,116.71,111987.0,115.6906,115.7203,115.5023,115.6311,111987.0
2024-10-15 15:40:00,116.72,116.85,116.71,116.82,89579.0,115.641,115.7698,115.6311,115.7401,89579.0
2024-10-15 15:50:00,116.82,117.09,116.62,116.77,486154.0,115.7401,116.0076,115.5419,115.6906,486154.0
2024-10-16 09:30:00,116.3,116.55,116.11,116.11,112361.0,115.2249,115.4726,115.0367,115.0367,112361.0
2024-10-16 09:40:00,116.14,116.53,116.04,116.42,55475.0,115.0664,115.4528,114.9673,115.3438,55475.0
2024-10-16 09:50:00,116.42,116.62,116.37,116.54,58210.0,115.3438,115.5419,115.2943,115.4627,58210.0
2024-10-16 10:00:00,116.55,116.99,116.48,116.84,83699.0,115.4726,115.9085,115.4032,115.7599,83699.0
2024-10-16 10:10:00,116.88,117.18,116.85,117.14,58195.0,115.7995,116.0968,115.7698,116.0571,58195.0
2024-10-16 10:20:00,117.15,117.15,116.88,117.06,63464.0,116.067,116.067,115.7995,115.9779,63464.0
2024-10-16 10:30:00,117.04,117.12,116.84,116.85,53309.0,115.9581,116.0373,115.7599,115.7698,53309.0
2024-10-16 10:40:00,116.84,116.88,116.53,116.64,34561.0,115.7599,115.7995,115.4528,115.5618,34561.0
2024-10-16 10:50:00,116.65,116.86,116.65,116.8,33758.0,115.5717,115.7797,115.5717,115.7203,33758.0
2024-10-16 11:00:00,116.81,117.01,116.73,116.87,39541.0,115.7302,115.9283,115.6509,115.7896,39541.0
2024-10-16 11:10:00,116.88,116.95,116.81,116.87,25497.0,115.7995,115.8689,115.7302,115.7896,25497.0
2024-10-16 11:20:00,116.87,116.88,116.72,116.78,49167.0,115.7896,115.7995,115.641,115.7005,49167.0
2024-10-16 11:30:00,116.78,116.87,116.74,116.74,35299.0,115.7005,115.7896,115.6608,115.6608,35299.0
2024-10-16 11:40:00,116.76,116.92,116.67,116.67,30199.0,115.6806,115.8392,115.5915,115.5915,30199.0
2024-10-16 11:50:00,116.68,116.69,116.5,116.58,33898.0,115.6014,115.6113,115.423,115.5023,33898.0
2024-10-16 12:00:00,116.58,116.71,116.51,116.61,37045.0,115.5023,115.6311,115.433,115.532,37045.0
2024-10-16 12:10:00,116.62,116.71,116.57,116.66,28438.0,115.5419,115.6311,115.4924,115.5816,28438.0
2024-10-16 12:20:00,116.64,116.81,116.62,116.75,47486.0,115.5618,115.7302,115.5419,115.6707,47486.0
2024-10-16 12:30:00,116.76,116.92,116.74,116.84,56583.0,115.6806,115.8392,115.6608,115.7599,56583.0
2024-10-16 12:40:00,116.85,116.94,116.76,116.83,44323.0,115.7698,115.859,115.6806,115.75,44323.0
2024-10-16 12:50:00,116.84,116.88,116.79,116.86,39556.0,115.7599,115.7995,115.7104,115.7797,39556.0
2024-10-16 13:00:00,116.86,116.87,116.81,116.85,48299.0,115.7797,115.7896,115.7302,115.7698,48299.0
2024-10-16 13:10:00,116.86,116.96,116.81,116.84,61193.0,115.7797,115.8788,115.7302,115.7599,61193.0
2024-10-16 13:20:00,116.83,117.0,116.82,116.98,29369.0,115.75,115.9184,115.7401,115.8986,29369.0
2024-10-16 13:30:00,116.97,117.04,116.93,117.04,38598.0,115.8887,115.9581,115.8491,115.9581,38598.0
2024-10-16 13:40:00,117.05,117.13,116.98,117.09,26896.0,115.968,116.0472,115.8986,116.0076,26896.0
2024-10-16 13:50:00,117.09,117.12,116.94,117.08,50924.0,116.0076,116.0373,115.859,115.9977,50924.0
2024-10-16 14:00:00,117.07,117.17,117.05,117.11,59066.0,115.9878,116.0869,115.968,116.0274,59066.0
2024-10-16 14:10:00,117.12,117.27,117.11,117.24,46487.0,116.0373,116.1859,116.0274,116.1562,46487.0
2024-10-16 14:20:00,117.25,117.38,117.23,117.35,43522.0,116.1661,116.2949,116.1463,116.2652,43522.0
2024-10-16 14:30:00,117.36,117.5,117.33,117.44,38281.0,116.2751,116.4138,116.2454,116.3544,38281.0
2024-10-16 14:40:00,117.45,117.49,117.37,117.37,46557.0,116.3643,116.4039,116.285,116.285,46557.0
2024-10-16 14:50:00,117.37,117.43,117.36,117.36,37680.0,116.285,116.3445,116.2751,116.2751,37680.0
2024-10-16 15:00:00,117.37,117.4,117.3,117.38,39609.0,116.285,116.3147,116.2157,116.2949,39609.0
2024-10-16 15:10:00,117.38,117.48,117.36,117.42,43041.0,116.2949,116.394,116.2751,116.3345,43041.0
2024-10-16 15:20:00,117.43,117.43,117.28,117.33,54436.0,116.3445,116.3445,116.1958,116.2454,54436.0
2024-10-16 15:30:00,117.33,117.45,117.22,117.42,54390.0,116.2454,116.3643,116.1364,116.3345,54390.0
2024-10-16 15:40:00,117.43,117.5,117.27,117.29,64667.0,116.3445,116.4138,116.1859,116.2057,64667.0
2024-10-16 15:50:00,117.29,117.41,117.24,117.39,290749.0,116.2057,116.3246,116.1562,116.3048,290749.0
2024-10-17 09:30:00,118.07,118.56,117.79,117.97,73837.0,116.9785,117.464,116.7011,116.8795,73837.0
2024-10-17 09:40:00,117.97,118.03,117.82,117.89,34136.0,116.8795,116.9389,116.7308,116.8002,34136.0
2024-10-17 09:50:00,117.87,117.87,117.65,117.81,36057.0,116.7804,116.7804,116.5624,116.7209,36057.0
2024-10-17 10:00:00,117.84,117.85,117.5,117.7,28989.0,116.7507,116.7606,116.4138,116.612,28989.0
2024-10-17 10:10:00,117.71,117.8,117.63,117.69,28654.0,116.6219,116.711,116.5426,116.602,28654.0
2024-10-17 10:20:00,117.63,117.83,117.55,117.79,21578.0,116.5426,116.7408,116.4633,116.7011,21578.0
2024-10-17 10:30:00,117.8,117.82,117.58,117.62,24842.0,116.711,116.7308,116.4931,116.5327,24842.0
2024-10-17 10:40:00,117.61,117.77,117.57,117.77,31462.0,116.5228,116.6813,116.4832,116.6813,31462.0
2024-10-17 10:50:00,117.77,118.0,117.74,117.87,22871.0,116.6813,116.9092,116.6516,116.7804,22871.0
2024-10-17 11:00:00,117.89,117.89,117.47,117.63,24561.0,116.8002,116.8002,116.3841,116.5426,24561.0
2024-10-17 11:10:00,117.64,117.66,117.45,117.56,37475.0,116.5525,116.5723,116.3643,116.4732,37475.0
2024-10-17 11:20:00,117.55,117.64,117.43,117.59,30685.0,116.4633,116.5525,116.3445,116.503,30685.0
2024-10-17 11:30:00,117.61,117.62,117.43,117.45,27130.0,116.5228,116.5327,116.3445,116.3643,27130.0
2024-10-17 11:40:00,117.44,117.46,117.25,117.27,30339.0,116.3544,116.3742,116.1661,116.1859,30339.0
2024-10-17 11:50:00,117.27,117.38,117.21,117.37,24673.0,116.1859,116.2949,116.1265,116.285,24673.0
2024-10-17 12:00:00,117.37,117.48,117.35,117.45,23021.0,116.285,116.394,116.2652,116.3643,23021.0
2024-10-17 12:10:00,117.46,117.46,117.29,117.34,20391.0,116.3742,116.3742,116.2057,116.2553,20391.0
2024-10-17 12:20:00,117.33,117.39,117.24,117.36,17374.0,116.2454,116.3048,116.1562,116.2751,17374.0
2024-10-17 12:30:00,117.36,117.4,117.28,117.39,15495.0,116.2751,116.3147,116.1958,116.3048,15495.0
2024-10-17 12:40:00,117.39,117.41,117.25,117.27,25783.0,116.3048,116.3246,116.1661,116.1859,25783.0
2024-10-17 12:50:00,117.28,117.41,117.23,117.41,36864.0,116.1958,116.3246,116.1463,116.3246,36864.0
2024-10-17 13:00:00,117.42,117.53,117.31,117.36,46246.0,116.3345,116.4435,116.2256,116.2751,46246.0
2024-10-17 13:10:00,117.36,117.39,117.27,117.37,34434.0,116.2751,116.3048,116.1859,116.285,34434.0
2024-10-17 13:20:00,117.38,117.39,117.28,117.37,34787.0,116.2949,116.3048,116.1958,116.285,34787.0
2024-10-17 13:30:00,117.37,117.51,117.33,117.5,25636.0,116.285,116.4237,116.2454,116.4138,25636.0
2024-10-17 13:40:00,117.49,117.5,117.4,117.43,19707.0,116.4039,116.4138,116.3147,116.3445,19707.0
2024-10-17 13:50:00,117.44,117.46,117.39,117.39,24413.0,116.3544,116.3742,116.3048,116.3048,24413.0
2024-10-17 14:00:00,117.39,117.44,117.28,117.32,33102.0,116.3048,116.3544,116.1958,116.2355,33102.0
2024-10-17 14:10:00,117.31,117.36,117.21,117.27,43548.0,116.2256,116.2751,116.1265,116.1859,43548.0
2024-10-17 14:20:00,117.27,117.43,117.27,117.38,27448.0,116.1859,116.3445,116.1859,116.2949,27448.0
2024-10-17 14:30:00,117.38,117.53,117.37,117.45,34700.0,116.2949,116.4435,116.285,116.3643,34700.0
2024-10-17 14:40:00,117.45,117.46,117.36,117.37,20861.0,116.3643,116.3742,116.2751,116.285,20861.0
2024-10-17 14:50:00,117.38,117.45,117.37,117.44,24769.0,116.2949,116.3643,116.285,116.3544,24769.0
2024-10-17 15:00:00,117.45,117.45,117.32,117.32,24571.0,116.3643,116.3643,116.2355,116.2355,24571.0
2024-10-17 15:10:00,117.32,117.51,117.32,117.37,26072.0,116.2355,116.4237,116.2355,116.285,26072.0
2024-10-17 15:20:00,117.37,117.41,117.32,117.34,27415.0,116.285,116.3246,116.2355,116.2553,27415.0
2024-10-17 15:30:00,117.34,117.45,117.33,117.43,35298.0,116.2553,116.3643,116.2454,116.3445,35298.0
2024-10-17 15:40:00,117.42,117.53,117.42,117.49,41597.0,116.3345,116.4435,116.3345,116.4039,41597.0
2024-10-17 15:50:00,117.49,117.55,117.44,117.47,193590.0,116.4039,116.4633,116.3544,116.3841,193590.0
2024-10-18 09:30:00,117.86,118.14,117.14,117.39,369955.0,116.7705,117.0479,116.0571,116.3048,369955.0
2024-10-18 09:40:00,117.38,117.76,117.25,117.63,17313.0,116.2949,116.6714,116.1661,116.5426,17313.0
2024-10-18 09:50:00,117.65,117.65,117.44,117.51,16654.0,116.5624,116.5624,116.3544,116.4237,16654.0
2024-10-18 10:00:00,117.5,117.51,117.35,117.46,25240.0,116.4138,116.4237,116.2652,116.3742,25240.0
2024-10-18 10:10:00,117.52,117.58,117.47,117.49,20946.0,116.4336,116.4931,116.3841,116.4039,20946.0
2024-10-18 10:20:00,117.51,117.51,117.35,117.41,24965.0,116.4237,116.4237,116.2652,116.3246,24965.0
2024-10-18 10:30:00,117.42,117.65,117.37,117.62,18952.0,116.3345,116.5624,116.285,116.5327,18952.0
2024-10-18 10:40:00,117.62,117.73,117.58,117.68,12738.0,116.5327,116.6417,116.4931,116.5921,12738.0
2024-10-18 10:50:00,117.7,117.88,117.69,117.83,18254.0,116.612,116.7903,116.602,116.7408,18254.0
2024-10-18 11:00:00,117.84,117.9,117.77,117.78,18228.0,116.7507,116.8101,116.6813,116.6912,18228.0
2024-10-18 11:10:00,117.78,117.88,117.65,117.66,15842.0,116.6912,116.7903,116.5624,116.5723,15842.0
2024-10-18 11:20:00,117.67,117.7,117.55,117.58,20290.0,116.5822,116.612,116.4633,116.4931,20290.0
2024-10-18 11:30:00,117.6,117.6,117.51,117.53,11306.0,116.5129,116.5129,116.4237,116.4435,11306.0
2024-10-18 11:40:00,117.53,117.55,117.46,117.47,19193.0,116.4435,116.4633,116.3742,116.3841,19193.0
2024-10-18 11:50:00,117.46,117.56,117.44,117.51,15848.0,116.3742,116.4732,116.3544,116.4237,15848.0
2024-10-18 12:00:00,117.52,117.74,117.52,117.74,17856.0,116.4336,116.6516,116.4336,116.6516,17856.0
2024-10-18 12:10:00,117.74,117.78,117.69,117.75,14925.0,116.6516,116.6912,116.602,116.6615,14925.0
2024-10-18 12:20:00,117.75,117.86,117.7,117.8,16211.0,116.6615,116.7705,116.612,116.711,16211.0
2024-10-18 12:30:00,117.81,117.87,117.79,117.86,23063.0,116.7209,116.7804,116.7011,116.7705,23063.0
2024-10-18 12:40:00,117.86,117.86,117.76,117.83,13661.0,116.7705,116.7705,116.6714,116.7408,13661.0
2024-10-18 12:50:00,117.83,117.92,117.78,117.78,20394.0,116.7408,116.8299,116.6912,116.6912,20394.0
2024-10-18 13:00:00,117.77,117.79,117.61,117.61,25181.0,116.6813,116.7011,116.5228,116.5228,25181.0
2024-10-18 13:10:00,117.61,117.66,117.55,117.64,39034.0,116.5228,116.5723,116.4633,116.5525,39034.0
2024-10-18 13:20:00,117.64,117.72,117.61,117.69,27064.0,116.5525,116.6318,116.5228,116.602,27064.0
2024-10-18 13:30:00,117.68,117.78,117.68,117.76,19248.0,116.5921,116.6912,116.5921,116.6714,19248.0
2024-10-18 13:40:00,117.76,117.76,117.68,117.69,10269.0,116.6714,116.6714,116.5921,116.602,10269.0
2024-10-18 13:50:00,117.7,117.72,117.6,117.62,15498.0,116.612,116.6318,116.5129,116.5327,15498.0
2024-10-18 14:00:00,117.63,117.75,117.53,117.74,18018.0,116.5426,116.6615,116.4435,116.6516,18018.0
2024-10-18 14:10:00,117.74,117.76,117.64,117.72,18839.0,116.6516,116.6714,116.5525,116.6318,18839.0
2024-10-18 14:20:00,117.73,117.73,117.57,117.6,31640.0,116.6417,116.6417,116.4832,116.5129,31640.0
2024-10-18 14:30:00,117.6,117.64,117.55,117.59,26318.0,116.5129,116.5525,116.4633,116.503,26318.0
2024-10-18 14:40:00,117.58,117.61,117.42,117.43,21186.0,116.4931,116.5228,116.3345,116.3445,21186.0
2024-10-18 14:50:00,117.44,117.44,117.38,117.42,22513.0,116.3544,116.3544,116.2949,116.3345,22513.0
2024-10-18 15:00:00,117.41,117.42,117.3,117.33,24999.0,116.3246,116.3345,116.2157,116.2454,24999.0
2024-10-18 15:10:00,117.33,117.39,117.22,117.24,37970.0,116.2454,116.3048,116.1364,116.1562,37970.0
2024-10-18 15:20:00,117.25,117.44,117.24,117.38,75903.0,116.1661,116.3544,116.1562,116.2949,75903.0
2024-10-18 15:30:00,117.38,117.41,117.28,117.35,90568.0,116.2949,116.3246,116.1958,116.2652,90568.0
2024-10-18 15:40:00,117.36,117.48,117.32,117.46,43887.0,116.2751,116.394,116.2355,116.3742,43887.0
2024-10-18 15:50:00,117.46,117.72,117.45,117.67,200204.0,116.3742,116.6318,116.3643,116.5822,200204.0
2024-10-21 09:30:00,117.56,117.62,116.42,116.42,119797.0,116.4732,116.5327,115.3438,115.3438,119797.0
2024-10-21 09:40:00,116.47,116.49,115.76,115.79,79957.0,115.3933,115.4131,114.6899,114.7196,79957.0
2024-10-21 09:50:00,115.81,115.81,115.33,115.35,56103.0,114.7394,114.7394,114.2639,114.2837,56103.0
2024-10-21 10:00:00,115.31,115.62,115.22,115.29,59096.0,114.244,114.5512,114.1549,114.2242,59096.0
2024-10-21 10:10:00,115.29,115.71,115.29,115.44,37915.0,114.2242,114.6404,114.2242,114.3728,37915.0
2024-10-21 10:20:00,115.46,115.64,115.31,115.35,56177.0,114.3927,114.571,114.244,114.2837,56177.0
2024-10-21 10:30:00,115.35,115.69,115.26,115.69,41493.0,114.2837,114.6205,114.1945,114.6205,41493.0
2024-10-21 10:40:00,115.69,115.74,115.4,115.48,32847.0,114.6205,114.6701,114.3332,114.4125,32847.0
2024-10-21 10:50:00,115.48,115.55,115.32,115.35,25786.0,114.4125,114.4818,114.254,114.2837,25786.0
2024-10-21 11:00:00,115.32,115.41,115.07,115.12,40884.0,114.254,114.3431,114.0063,114.0558,40884.0
2024-10-21 11:10:00,115.1,115.25,115.09,115.22,32586.0,114.036,114.1846,114.0261,114.1549,32586.0
2024-10-21 11:20:00,115.21,115.21,114.94,114.98,42971.0,114.145,114.145,113.8775,113.9171,42971.0
2024-10-21 11:30:00,114.97,115.02,114.86,114.98,40352.0,113.9072,113.9567,113.7982,113.9171,40352.0
2024-10-21 11:40:00,114.94,115.02,114.9,115.0,39276.0,113.8775,113.9567,113.8378,113.9369,39276.0
2024-10-21 11:50:00,114.99,115.33,114.99,115.19,46567.0,113.927,114.2639,113.927,114.1252,46567.0
2024-10-21 12:00:00,115.21,115.25,115.1,115.2,34294.0,114.145,114.1846,114.036,114.1351,34294.0
2024-10-21 12:10:00,115.21,115.27,115.15,115.2,22592.0,114.145,114.2044,114.0855,114.1351,22592.0
2024-10-21 12:20:00,115.19,115.34,115.14,115.31,21437.0,114.1252,114.2738,114.0756,114.244,21437.0
2024-10-21 12:30:00,115.3,115.35,115.29,115.34,21386.0,114.2341,114.2837,114.2242,114.2738,21386.0
2024-10-21 12:40:00,115.34,115.41,115.29,115.38,21006.0,114.2738,114.3431,114.2242,114.3134,21006.0
2024-10-21 12:50:00,115.39,115.55,115.38,115.52,27417.0,114.3233,114.4818,114.3134,114.4521,27417.0
2024-10-21 13:00:00,115.53,115.54,115.38,115.44,53594.0,114.462,114.4719,114.3134,114.3728,53594.0
2024-10-21 13:10:00,115.43,115.55,115.4,115.55,28662.0,114.3629,114.4818,114.3332,114.4818,28662.0
2024-10-21 13:20:00,115.54,115.6,115.49,115.55,21299.0,114.4719,114.5314,114.4224,114.4818,21299.0
2024-10-21 13:30:00,115.57,115.62,115.55,115.6,20228.0,114.5016,114.5512,114.4818,114.5314,20228.0
2024-10-21 13:40:00,115.59,115.66,115.58,115.61,31059.0,114.5215,114.5908,114.5116,114.5413,31059.0
2024-10-21 13:50:00,115.61,115.67,115.58,115.59,33997.0,114.5413,114.6007,114.5116,114.5215,33997.0
2024-10-21 14:00:00,115.59,115.63,115.52,115.62,35333.0,114.5215,114.5611,114.4521,114.5512,35333.0
2024-10-21 14:10:00,115.62,115.63,115.54,115.61,44388.0,114.5512,114.5611,114.4719,114.5413,44388.0
2024-10-21 14:20:00,115.61,115.61,115.44,115.58,41038.0,114.5413,114.5413,114.3728,114.5116,41038.0
2024-10-21 14:30:00,115.59,115.68,115.57,115.61,34008.0,114.5215,114.6106,114.5016,114.5413,34008.0
2024-10-21 14:40:00,115.61,115.62,115.53,115.6,43050.0,114.5413,114.5512,114.462,114.5314,43050.0
2024-10-21 14:50:00,115.59,115.61,115.51,115.61,40277.0,114.5215,114.5413,114.4422,114.5413,40277.0
2024-10-21 15:00:00,115.61,115.63,115.55,115.59,52043.0,114.5413,114.5611,114.4818,114.5215,52043.0
2024-10-21 15:10:00,115.59,115.71,115.58,115.71,63611.0,114.5215,114.6404,114.5116,114.6404,63611.0
2024-10-21 15:20:00,115.71,115.71,115.55,115.57,38864.0,114.6404,114.6404,114.4818,114.5016,38864.0
2024-10-21 15:30:00,115.57,115.57,115.44,115.45,43372.0,114.5016,114.5016,114.3728,114.3828,43372.0
2024-10-21 15:40:00,115.45,115.56,115.4,115.41,53917.0,114.3828,114.4917,114.3332,114.3431,53917.0
2024-10-21 15:50:00,115.42,115.71,115.39,115.7,268118.0,114.353,114.6404,114.3233,114.6304,268118.0
2024-10-22 09:30:00,115.84,115.96,115.3,115.35,134803.0,114.7692,114.888,114.2341,114.2837,134803.0
2024-10-22 09:40:00,115.35,115.64,115.26,115.3,35416.0,114.2837,114.571,114.1945,114.2341,35416.0
2024-10-22 09:50:00,115.27,115.47,115.15,115.25,66854.0,114.2044,114.4026,114.0855,114.1846,66854.0
2024-10-22 10:00:00,115.23,115.37,115.13,115.24,35573.0,114.1648,114.3035,114.0657,114.1747,35573.0
2024-10-22 10:10:00,115.25,115.42,114.87,114.91,41495.0,114.1846,114.353,113.8081,113.8477,41495.0
2024-10-22 10:20:00,114.91,115.17,114.9,115.11,51736.0,113.8477,114.1053,113.8378,114.0459,51736.0
2024-10-22 10:30:00,115.1,115.14,115.03,115.13,29049.0,114.036,114.0756,113.9666,114.0657,29049.0
2024-10-22 10:40:00,115.13,115.18,115.04,115.08,28269.0,114.0657,114.1153,113.9765,114.0162,28269.0
2024-10-22 10:50:00,115.09,115.21,115.05,115.11,36680.0,114.0261,114.145,113.9865,114.0459,36680.0
2024-10-22 11:00:00,115.1,115.11,115.01,115.11,25519.0,114.036,114.0459,113.9468,114.0459,25519.0
2024-10-22 11:10:00,115.12,115.12,114.98,115.06,26725.0,114.0558,114.0558,113.9171,113.9964,26725.0
2024-10-22 11:20:00,115.05,115.05,114.9,114.92,22850.0,113.9865,113.9865,113.8378,113.8577,22850.0
2024-10-22 11:30:00,114.92,115.07,114.91,115.04,19277.0,113.8577,114.0063,113.8477,113.9765,19277.0
2024-10-22 11:40:00,115.03,115.03,114.92,114.96,35432.0,113.9666,113.9666,113.8577,113.8973,35432.0
2024-10-22 11:50:00,114.97,115.03,114.8,114.81,25861.0,113.9072,113.9666,113.7388,113.7487,25861.0
2024-10-22 12:00:00,114.79,114.81,114.69,114.72,33025.0,113.7289,113.7487,113.6298,113.6595,33025.0
2024-10-22 12:10:00,114.74,114.87,114.72,114.74,23459.0,113.6793,113.8081,113.6595,113.6793,23459.0
2024-10-22 12:20:00,114.73,114.78,114.71,114.75,28078.0,113.6694,113.7189,113.6496,113.6892,28078.0
2024-10-22 12:30:00,114.74,114.9,114.73,114.84,34298.0,113.6793,113.8378,113.6694,113.7784,34298.0
2024-10-22 12:40:00,114.85,114.92,114.79,114.92,26346.0,113.7883,113.8577,113.7289,113.8577,26346.0
2024-10-22 12:50:00,114.92,115.01,114.9,114.94,36684.0,113.8577,113.9468,113.8378,113.8775,36684.0
2024-10-22 13:00:00,114.96,115.06,114.94,115.02,41270.0,113.8973,113.9964,113.8775,113.9567,41270.0
2024-10-22 13:10:00,115.0,115.04,114.98,115.02,33664.0,113.9369,113.9765,113.9171,113.9567,33664.0
2024-10-22 13:20:00,115.02,115.02,114.9,114.91,34376.0,113.9567,113.9567,113.8378,113.8477,34376.0
2024-10-22 13:30:00,114.91,115.08,114.81,115.06,45124.0,113.8477,114.0162,113.7487,113.9964,45124.0
2024-10-22 13:40:00,115.07,115.19,115.06,115.17,44821.0,114.0063,114.1252,113.9964,114.1053,44821.0
2024-10-22 13:50:00,115.18,115.23,115.14,115.22,20634.0,114.1153,114.1648,114.0756,114.1549,20634.0
2024-10-22 14:00:00,115.22,115.29,115.14,115.17,60208.0,114.1549,114.2242,114.0756,114.1053,60208.0
2024-10-22 14:10:00,115.17,115.17,115.03,115.15,39838.0,114.1053,114.1053,113.9666,114.0855,39838.0
2024-10-22 14:20:00,115.16,115.32,115.14,115.31,25693.0,114.0954,114.254,114.0756,114.244,25693.0
2024-10-22 14:30:00,115.32,115.38,115.31,115.34,28130.0,114.254,114.3134,114.244,114.2738,28130.0
2024-10-22 14:40:00,115.34,115.34,115.29,115.33,37562.0,114.2738,114.2738,114.2242,114.2639,37562.0
2024-10-22 14:50:00,115.34,115.34,115.28,115.32,57563.0,114.2738,114.2738,114.2143,114.254,57563.0
2024-10-22 15:00:00,115.3,115.33,115.25,115.31,62284.0,114.2341,114.2639,114.1846,114.244,62284.0
2024-10-22 15:10:00,115.31,115.38,115.29,115.37,42613.0,114.244,114.3134,114.2242,114.3035,42613.0
2024-10-22 15:20:00,115.37,115.41,115.27,115.35,49429.0,114.3035,114.3431,114.2044,114.2837,49429.0
2024-10-22 15:30:00,115.35,115.42,115.34,115.38,44026.0,114.2837,114.353,114.2738,114.3134,44026.0
2024-10-22 15:40:00,115.38,115.44,115.36,115.39,55216.0,114.3134,114.3728,114.2936,114.3233,55216.0
2024-10-22 15:50:00,115.37,115.42,115.16,115.22,312679.0,114.3035,114.353,114.0954,114.1549,312679.0
2024-10-23 09:30:00,114.62,115.2,114.36,114.97,66877.0,113.5604,114.1351,113.3028,113.9072,66877.0
2024-10-23 09:40:00,114.97,115.04,114.78,115.02,32481.0,113.9072,113.9765,113.7189,113.9567,32481.0
2024-10-23 09:50:00,115.06,115.13,114.98,115.08,31447.0,113.9964,114.0657,113.9171,114.0162,31447.0
2024-10-23 10:00:00,115.08,115.19,115.01,115.16,31277.0,114.0162,114.1252,113.9468,114.0954,31277.0
2024-10-23 10:10:00,115.17,115.19,114.75,114.8,45557.0,114.1053,114.1252,113.6892,113.7388,45557.0
2024-10-23 10:20:00,114.79,115.03,114.79,115.02,26609.0,113.7289,113.9666,113.7289,113.9567,26609.0
2024-10-23 10:30:00,115.02,115.05,114.91,114.99,38717.0,113.9567,113.9865,113.8477,113.927,38717.0
2024-10-23 10:40:00,115.02,115.08,114.95,114.99,22038.0,113.9567,114.0162,113.8874,113.927,22038.0
2024-10-23 10:50:00,115.01,115.03,114.94,114.96,60732.0,113.9468,113.9666,113.8775,113.8973,60732.0
2024-10-23 11:00:00,114.96,114.98,114.86,114.95,83827.0,113.8973,113.9171,113.7982,113.8874,83827.0
2024-10-23 11:10:00,114.95,114.95,114.73,114.83,34658.0,113.8874,113.8874,113.6694,113.7685,34658.0
2024-10-23 11:20:00,114.8,114.86,114.79,114.84,31742.0,113.7388,113.7982,113.7289,113.7784,31742.0
2024-10-23 11:30:00,114.84,115.02,114.82,115.01,22847.0,113.7784,113.9567,113.7586,113.9468,22847.0
2024-10-23 11:40:00,115.02,115.07,114.98,115.06,24078.0,113.9567,114.0063,113.9171,113.9964,24078.0
2024-10-23 11:50:00,115.06,115.15,115.04,115.11,31903.0,113.9964,114.0855,113.9765,114.0459,31903.0
2024-10-23 12:00:00,115.1,115.15,114.98,115.0,19710.0,114.036,114.0855,113.9171,113.9369,19710.0
2024-10-23 12:10:00,115.01,115.04,114.9,115.01,14085.0,113.9468,113.9765,113.8378,113.9468,14085.0
2024-10-23 12:20:00,115.01,115.01,114.89,114.89,12658.0,113.9468,113.9468,113.8279,113.8279,12658.0
2024-10-23 12:30:00,114.9,115.05,114.87,114.95,54395.0,113.8378,113.9865,113.8081,113.8874,54395.0
2024-10-23 12:40:00,114.94,115.04,114.93,115.03,25427.0,113.8775,113.9765,113.8676,113.9666,25427.0
2024-10-23 12:50:00,115.04,115.04,114.96,114.99,20418.0,113.9765,113.9765,113.8973,113.927,20418.0
2024-10-23 13:00:00,114.99,115.01,114.86,114.87,20580.0,113.927,113.9468,113.7982,113.8081,20580.0
2024-10-23 13:10:00,114.89,115.03,114.88,114.98,43194.0,113.8279,113.9666,113.818,113.9171,43194.0
2024-10-23 13:20:00,114.99,114.99,114.76,114.79,35724.0,113.927,113.927,113.6991,113.7289,35724.0
2024-10-23 13:30:00,114.79,114.79,114.62,114.68,20598.0,113.7289,113.7289,113.5604,113.6199,20598.0
2024-10-23 13:40:00,114.68,114.77,114.65,114.71,25131.0,113.6199,113.709,113.5902,113.6496,25131.0
2024-10-23 13:50:00,114.71,114.77,114.7,114.74,12117.0,113.6496,113.709,113.6397,113.6793,12117.0
2024-10-23 14:00:00,114.74,114.74,114.53,114.6,28093.0,113.6793,113.6793,113.4713,113.5406,28093.0
2024-10-23 14:10:00,114.61,114.62,114.47,114.51,70749.0,113.5505,113.5604,113.4118,113.4514,70749.0
2024-10-23 14:20:00,114.51,114.55,114.5,114.53,57466.0,113.4514,113.4911,113.4415,113.4713,57466.0
2024-10-23 14:30:00,114.53,114.66,114.49,114.66,73018.0,113.4713,113.6001,113.4316,113.6001,73018.0
2024-10-23 14:40:00,114.66,114.69,114.5,114.52,53985.0,113.6001,113.6298,113.4415,113.4614,53985.0
2024-10-23 14:50:00,114.52,114.52,114.39,114.51,54589.0,113.4614,113.4614,113.3326,113.4514,54589.0
2024-10-23 15:00:00,114.49,114.52,114.4,114.4,59128.0,113.4316,113.4614,113.3425,113.3425,59128.0
2024-10-23 15:10:00,114.41,114.49,114.37,114.47,82609.0,113.3524,113.4316,113.3127,113.4118,82609.0
2024-10-23 15:20:00,114.46,114.5,114.3,114.38,108933.0,113.4019,113.4415,113.2434,113.3226,108933.0
2024-10-23 15:30:00,114.4,114.43,114.3,114.32,109864.0,113.3425,113.3722,113.2434,113.2632,109864.0
2024-10-23 15:40:00,114.32,114.42,114.26,114.26,129493.0,113.2632,113.3623,113.2038,113.2038,129493.0
2024-10-23 15:50:00,114.27,114.36,114.13,114.24,391028.0,113.2137,113.3028,113.075,113.1839,391028.0
2024-10-24 09:30:00,114.84,115.39,114.66,115.3,123001.0,113.7784,114.3233,113.6001,114.2341,123001.0
2024-10-24 09:40:00,115.23,115.38,115.0,115.18,52266.0,114.1648,114.3134,113.9369,114.1153,52266.0
2024-10-24 09:50:00,115.18,115.23,115.0,115.19,74104.0,114.1153,114.1648,113.9369,114.1252,74104.0
2024-10-24 10:00:00,115.16,115.22,114.84,114.92,70315.0,114.0954,114.1549,113.7784,113.8577,70315.0
2024-10-24 10:10:00,114.93,114.98,114.61,114.64,52168.0,113.8676,113.9171,113.5505,113.5802,52168.0
2024-10-24 10:20:00,114.63,115.05,114.59,115.03,34948.0,113.5703,113.9865,113.5307,113.9666,34948.0
2024-10-24 10:30:00,115.04,115.1,114.85,114.89,44524.0,113.9765,114.036,113.7883,113.8279,44524.0
2024-10-24 10:40:00,114.9,114.93,114.74,114.84,37379.0,113.8378,113.8676,113.6793,113.7784,37379.0
2024-10-24 10:50:00,114.84,114.85,114.73,114.81,29150.0,113.7784,113.7883,113.6694,113.7487,29150.0
2024-10-24 11:00:00,114.82,114.83,114.58,114.72,38881.0,113.7586,113.7685,113.5208,113.6595,38881.0
2024-10-24 11:10:00,114.72,114.85,114.63,114.84,21906.0,113.6595,113.7883,113.5703,113.7784,21906.0
2024-10-24 11:20:00,114.84,114.84,114.68,114.75,17566.0,113.7784,113.7784,113.6199,113.6892,17566.0
2024-10-24 11:30:00,114.75,114.76,114.7,114.72,21019.0,113.6892,113.6991,113.6397,113.6595,21019.0
2024-10-24 11:40:00,114.72,114.75,114.59,114.6,34796.0,113.6595,113.6892,113.5307,113.5406,34796.0
2024-10-24 11:50:00,114.6,114.64,114.43,114.57,25016.0,113.5406,113.5802,113.3722,113.5109,25016.0
2024-10-24 12:00:00,114.57,114.57,114.37,114.42,21604.0,113.5109,113.5109,113.3127,113.3623,21604.0
2024-10-24 12:10:00,114.42,114.43,114.32,114.33,24483.0,113.3623,113.3722,113.2632,113.2731,24483.0
2024-10-24 12:20:00,114.33,114.41,114.29,114.41,20360.0,113.2731,113.3524,113.2335,113.3524,20360.0
2024-10-24 12:30:00,114.41,114.58,114.4,114.53,10351.0,113.3524,113.5208,113.3425,113.4713,10351.0
2024-10-24 12:40:00,114.51,114.54,114.39,114.48,11654.0,113.4514,113.4812,113.3326,113.4217,11654.0
2024-10-24 12:50:00,114.51,114.67,114.51,114.63,10581.0,113.4514,113.61,113.4514,113.5703,10581.0
2024-10-24 13:00:00,114.63,114.74,114.54,114.58,15955.0,113.5703,113.6793,113.4812,113.5208,15955.0
2024-10-24 13:10:00,114.6,114.64,114.48,114.58,22466.0,113.5406,113.5802,113.4217,113.5208,22466.0
2024-10-24 13:20:00,114.57,114.61,114.5,114.55,24624.0,113.5109,113.5505,113.4415,113.4911,24624.0
2024-10-24 13:30:00,114.55,114.59,114.47,114.5,19815.0,113.4911,113.5307,113.4118,113.4415,19815.0
2024-10-24 13:40:00,114.5,114.51,114.34,114.35,21827.0,113.4415,113.4514,113.283,113.2929,21827.0
2024-10-24 13:50:00,114.35,114.36,114.26,114.27,18325.0,113.2929,113.3028,113.2038,113.2137,18325.0
2024-10-24 14:00:00,114.27,114.3,114.22,114.28,18740.0,113.2137,113.2434,113.1641,113.2236,18740.0
2024-10-24 14:10:00,114.28,114.36,114.24,114.34,13866.0,113.2236,113.3028,113.1839,113.283,13866.0
2024-10-24 14:20:00,114.34,114.36,114.18,114.19,23311.0,113.283,113.3028,113.1245,113.1344,23311.0
2024-10-24 14:30:00,114.18,114.19,114.11,114.12,24710.0,113.1245,113.1344,113.0551,113.0651,24710.0
2024-10-24 14:40:00,114.12,114.15,114.09,114.1,18246.0,113.0651,113.0948,113.0353,113.0452,18246.0
2024-10-24 14:50:00,114.1,114.23,114.1,114.22,26966.0,113.0452,113.174,113.0452,113.1641,26966.0
2024-10-24 15:00:00,114.21,114.21,114.1,114.19,22289.0,113.1542,113.1542,113.0452,113.1344,22289.0
2024-10-24 15:10:00,114.19,114.32,114.18,114.29,22671.0,113.1344,113.2632,113.1245,113.2335,22671.0
2024-10-24 15:20:00,114.29,114.35,114.29,114.33,29560.0,113.2335,113.2929,113.2335,113.2731,29560.0
2024-10-24 15:30:00,114.33,114.35,114.26,114.27,29430.0,113.2731,113.2929,113.2038,113.2137,29430.0
2024-10-24 15:40:00,114.26,114.3,114.24,114.29,38534.0,113.2038,113.2434,113.1839,113.2335,38534.0
2024-10-24 15:50:00,114.29,114.35,114.15,114.19,185932.0,113.2335,113.2929,113.0948,113.1344,185932.0
2024-10-25 09:30:00,114.57,114.81,114.24,114.5,85591.0,113.5109,113.7487,113.1839,113.4415,85591.0
2024-10-25 09:40:00,114.5,114.6,114.27,114.42,48115.0,113.4415,113.5406,113.2137,113.3623,48115.0
2024-10-25 09:50:00,114.45,114.48,114.25,114.26,45545.0,113.392,113.4217,113.1938,113.2038,45545.0
2024-10-25 10:00:00,114.29,114.5,114.24,114.48,58490.0,113.2335,113.4415,113.1839,113.4217,58490.0
2024-10-25 10:10:00,114.47,114.6,114.33,114.6,53672.0,113.4118,113.5406,113.2731,113.5406,53672.0
2024-10-25 10:20:00,114.6,114.65,114.43,114.64,24824.0,113.5406,113.5902,113.3722,113.5802,24824.0
2024-10-25 10:30:00,114.6,114.66,114.49,114.51,20239.0,113.5406,113.6001,113.4316,113.4514,20239.0
2024-10-25 10:40:00,114.51,114.59,114.49,114.52,36404.0,113.4514,113.5307,113.4316,113.4614,36404.0
2024-10-25 10:50:00,114.54,114.59,114.41,114.42,56636.0,113.4812,113.5307,113.3524,113.3623,56636.0
2024-10-25 11:00:00,114.42,114.55,114.31,114.41,36156.0,113.3623,113.4911,113.2533,113.3524,36156.0
2024-10-25 11:10:00,114.41,114.41,114.18,114.23,54877.0,113.3524,113.3524,113.1245,113.174,54877.0
2024-10-25 11:20:00,114.23,114.25,114.03,114.12,29889.0,113.174,113.1938,112.9759,113.0651,29889.0
2024-10-25 11:30:00,114.12,114.13,114.0,114.01,31258.0,113.0651,113.075,112.9462,112.9561,31258.0
2024-10-25 11:40:00,114.02,114.12,113.91,114.12,36826.0,112.966,113.0651,112.857,113.0651,36826.0
2024-10-25 11:50:00,114.11,114.18,113.97,114.15,20030.0,113.0551,113.1245,112.9164,113.0948,20030.0
2024-10-25 12:00:00,114.16,114.17,114.04,114.12,19662.0,113.1047,113.1146,112.9858,113.0651,19662.0
2024-10-25 12:10:00,114.11,114.21,114.1,114.15,18972.0,113.0551,113.1542,113.0452,113.0948,18972.0
2024-10-25 12:20:00,114.14,114.33,114.13,114.33,26024.0,113.0849,113.2731,113.075,113.2731,26024.0
2024-10-25 12:30:00,114.33,114.36,114.16,114.16,32323.0,113.2731,113.3028,113.1047,113.1047,32323.0
2024-10-25 12:40:00,114.17,114.3,114.17,114.24,25555.0,113.1146,113.2434,113.1146,113.1839,25555.0
2024-10-25 12:50:00,114.23,114.26,114.16,114.16,20172.0,113.174,113.2038,113.1047,113.1047,20172.0
2024-10-25 13:00:00,114.16,114.22,114.14,114.16,17214.0,113.1047,113.1641,113.0849,113.1047,17214.0
2024-10-25 13:10:00,114.16,114.17,114.02,114.03,21813.0,113.1047,113.1146,112.966,112.9759,21813.0
2024-10-25 13:20:00,114.02,114.05,113.91,113.98,14615.0,112.966,112.9957,112.857,112.9263,14615.0
2024-10-25 13:30:00,113.98,113.98,113.86,113.9,20453.0,112.9263,112.9263,112.8075,112.8471,20453.0
2024-10-25 13:40:00,113.9,113.92,113.77,113.91,30957.0,112.8471,112.8669,112.7183,112.857,30957.0
2024-10-25 13:50:00,113.9,113.95,113.77,113.8,41476.0,112.8471,112.8966,112.7183,112.748,41476.0
2024-10-25 14:00:00,113.81,113.85,113.75,113.77,24479.0,112.7579,112.7975,112.6985,112.7183,24479.0
2024-10-25 14:10:00,113.74,113.78,113.68,113.78,26800.0,112.6886,112.7282,112.6291,112.7282,26800.0
2024-10-25 14:20:00,113.78,113.94,113.77,113.9,24513.0,112.7282,112.8867,112.7183,112.8471,24513.0
2024-10-25 14:30:00,113.9,113.93,113.82,113.9,22851.0,112.8471,112.8768,112.7678,112.8471,22851.0
2024-10-25 14:40:00,113.9,113.95,113.82,113.94,35964.0,112.8471,112.8966,112.7678,112.8867,35964.0
2024-10-25 14:50:00,113.94,113.94,113.87,113.88,37048.0,112.8867,112.8867,112.8174,112.8273,37048.0
2024-10-25 15:00:00,113.88,113.88,113.71,113.76,60221.0,112.8273,112.8273,112.6588,112.7084,60221.0
2024-10-25 15:10:00,113.76,113.78,113.65,113.68,43698.0,112.7084,112.7282,112.5994,112.6291,43698.0
2024-10-25 15:20:00,113.69,113.72,113.57,113.71,43176.0,112.639,112.6687,112.5201,112.6588,43176.0
2024-10-25 15:30:00,113.71,113.72,113.63,113.7,38539.0,112.6588,112.6687,112.5796,112.6489,38539.0
2024-10-25 15:40:00,113.7,113.91,113.66,113.87,52610.0,112.6489,112.857,112.6093,112.8174,52610.0
2024-10-25 15:50:00,113.87,114.0,113.69,113.83,174874.0,112.8174,112.9462,112.639,112.7777,174874.0
2024-10-28 09:30:00,114.66,115.0,114.01,114.14,101953.0,113.6001,113.9369,112.9561,113.0849,101953.0
2024-10-28 09:40:00,114.16,114.29,113.98,114.26,45862.0,113.1047,113.2335,112.9263,113.2038,45862.0
2024-10-28 09:50:00,114.21,114.29,113.92,113.92,38097.0,113.1542,113.2335,112.8669,112.8669,38097.0
2024-10-28 10:00:00,113.94,113.95,113.66,113.77,26231.0,112.8867,112.8966,112.6093,112.7183,26231.0
2024-10-28 10:10:00,113.79,113.9,113.72,113.73,26313.0,112.7381,112.8471,112.6687,112.6787,26313.0
2024-10-28 10:20:00,113.73,114.11,113.68,114.09,24808.0,112.6787,113.0551,112.6291,113.0353,24808.0
2024-10-28 10:30:00,114.1,114.12,113.99,114.05,29389.0,113.0452,113.0651,112.9363,112.9957,29389.0
2024-10-28 10:40:00,114.06,114.15,114.02,114.03,26004.0,113.0056,113.0948,112.966,112.9759,26004.0
2024-10-28 10:50:00,114.04,114.36,114.0,114.3,51924.0,112.9858,113.3028,112.9462,113.2434,51924.0
2024-10-28 11:00:00,114.3,114.33,114.23,114.26,61019.0,113.2434,113.2731,113.174,113.2038,61019.0
2024-10-28 11:10:00,114.27,114.32,114.2,114.29,16924.0,113.2137,113.2632,113.1443,113.2335,16924.0
2024-10-28 11:20:00,114.31,114.36,114.19,114.22,16719.0,113.2533,113.3028,113.1344,113.1641,16719.0
2024-10-28 11:30:00,114.22,114.22,114.05,114.08,95295.0,113.1641,113.1641,112.9957,113.0254,95295.0
2024-10-28 11:40:00,114.08,114.13,114.03,114.11,22199.0,113.0254,113.075,112.9759,113.0551,22199.0
2024-10-28 11:50:00,114.11,114.17,114.05,114.15,18464.0,113.0551,113.1146,112.9957,113.0948,18464.0
2024-10-28 12:00:00,114.16,114.16,113.94,113.98,28455.0,113.1047,113.1047,112.8867,112.9263,28455.0
2024-10-28 12:10:00,113.99,114.11,113.97,114.07,23638.0,112.9363,113.0551,112.9164,113.0155,23638.0
2024-10-28 12:20:00,114.08,114.11,113.99,114.03,24020.0,113.0254,113.0551,112.9363,112.9759,24020.0
2024-10-28 12:30:00,114.04,114.05,113.93,113.96,21769.0,112.9858,112.9957,112.8768,112.9065,21769.0
2024-10-28 12:40:00,113.97,114.06,113.95,114.01,15052.0,112.9164,113.0056,112.8966,112.9561,15052.0
2024-10-28 12:50:00,114.02,114.09,113.99,114.0,19659.0,112.966,113.0353,112.9363,112.9462,19659.0
2024-10-28 13:00:00,114.0,114.05,113.89,114.03,22923.0,112.9462,112.9957,112.8372,112.9759,22923.0
2024-10-28 13:10:00,114.03,114.06,113.97,114.01,24018.0,112.9759,113.0056,112.9164,112.9561,24018.0
2024-10-28 13:20:00,114.02,114.13,114.02,114.09,20278.0,112.966,113.075,112.966,113.0353,20278.0
2024-10-28 13:30:00,114.09,114.22,114.09,114.2,24340.0,113.0353,113.1641,113.0353,113.1443,24340.0
2024-10-28 13:40:00,114.19,114.31,114.17,114.27,15418.0,113.1344,113.2533,113.1146,113.2137,15418.0
2024-10-28 13:50:00,114.27,114.34,114.26,114.31,18333.0,113.2137,113.283,113.2038,113.2533,18333.0
2024-10-28 14:00:00,114.31,114.33,114.25,114.3,25362.0,113.2533,113.2731,113.1938,113.2434,25362.0
2024-10-28 14:10:00,114.3,114.32,114.24,114.29,22883.0,113.2434,113.2632,113.1839,113.2335,22883.0
2024-10-28 14:20:00,114.29,114.38,114.25,114.34,22744.0,113.2335,113.3226,113.1938,113.283,22744.0
2024-10-28 14:30:00,114.34,114.38,114.26,114.31,25284.0,113.283,113.3226,113.2038,113.2533,25284.0
2024-10-28 14:40:00,114.32,114.34,114.27,114.29,21241.0,113.2632,113.283,113.2137,113.2335,21241.0
2024-10-28 14:50:00,114.3,114.35,114.25,114.27,24952.0,113.2434,113.2929,113.1938,113.2137,24952.0
2024-10-28 15:00:00,114.26,114.33,114.21,114.25,20906.0,113.2038,113.2731,113.1542,113.1938,20906.0
2024-10-28 15:10:00,114.25,114.34,114.25,114.29,26442.0,113.1938,113.283,113.1938,113.2335,26442.0
2024-10-28 15:20:00,114.29,114.36,114.28,114.31,28537.0,113.2335,113.3028,113.2236,113.2533,28537.0
2024-10-28 15:30:00,114.31,114.44,114.25,114.41,29710.0,113.2533,113.3821,113.1938,113.3524,29710.0
2024-10-28 15:40:00,114.41,114.46,114.3,114.32,40905.0,113.3524,113.4019,113.2434,113.2632,40905.0
2024-10-28 15:50:00,114.31,114.36,114.1,114.2,209381.0,113.2533,113.3028,113.0452,113.1443,209381.0
2024-10-29 09:30:00,113.16,113.38,112.78,112.93,72157.0,112.1139,112.3319,111.7374,111.8861,72157.0
2024-10-29 09:40:00,112.98,113.35,112.87,113.26,52552.0,111.9356,112.3022,111.8266,112.213,52552.0
2024-10-29 09:50:00,113.26,113.69,113.25,113.63,56073.0,112.213,112.639,112.2031,112.5796,56073.0
2024-10-29 10:00:00,113.63,114.26,113.47,114.24,46040.0,112.5796,113.2038,112.4211,113.1839,46040.0
2024-10-29 10:10:00,114.22,114.63,114.22,114.61,63502.0,113.1641,113.5703,113.1641,113.5505,63502.0
2024-10-29 10:20:00,114.6,114.93,114.52,114.53,57017.0,113.5406,113.8676,113.4614,113.4713,57017.0
2024-10-29 10:30:00,114.53,114.64,114.46,114.56,63012.0,113.4713,113.5802,113.4019,113.501,63012.0
2024-10-29 10:40:00,114.55,114.55,114.31,114.41,48882.0,113.4911,113.4911,113.2533,113.3524,48882.0
2024-10-29 10:50:00,114.42,114.49,114.23,114.36,70500.0,113.3623,113.4316,113.174,113.3028,70500.0
2024-10-29 11:00:00,114.38,114.49,114.3,114.38,44917.0,113.3226,113.4316,113.2434,113.3226,44917.0
2024-10-29 11:10:00,114.39,114.61,114.33,114.47,39015.0,113.3326,113.5505,113.2731,113.4118,39015.0
2024-10-29 11:20:00,114.47,114.53,114.4,114.42,56253.0,113.4118,113.4713,113.3425,113.3623,56253.0
2024-10-29 11:30:00,114.43,114.53,114.34,114.48,35530.0,113.3722,113.4713,113.283,113.4217,35530.0
2024-10-29 11:40:00,114.49,114.59,114.48,114.54,20121.0,113.4316,113.5307,113.4217,113.4812,20121.0
2024-10-29 11:50:00,114.54,114.64,114.54,114.62,22724.0,113.4812,113.5802,113.4812,113.5604,22724.0
2024-10-29 12:00:00,114.62,114.74,114.61,114.61,27546.0,113.5604,113.6793,113.5505,113.5505,27546.0
2024-10-29 12:10:00,114.61,114.65,114.55,114.58,28077.0,113.5505,113.5902,113.4911,113.5208,28077.0
2024-10-29 12:20:00,114.58,114.63,114.52,114.54,23597.0,113.5208,113.5703,113.4614,113.4812,23597.0
2024-10-29 12:30:00,114.53,114.76,114.46,114.67,35307.0,113.4713,113.6991,113.4019,113.61,35307.0
2024-10-29 12:40:00,114.68,114.8,114.64,114.78,25319.0,113.6199,113.7388,113.5802,113.7189,25319.0
2024-10-29 12:50:00,114.77,114.97,114.77,114.84,26885.0,113.709,113.9072,113.709,113.7784,26885.0
2024-10-29 13:00:00,114.84,114.93,114.78,114.79,20046.0,113.7784,113.8676,113.7189,113.7289,20046.0
2024-10-29 13:10:00,114.77,114.9,114.71,114.9,26436.0,113.709,113.8378,113.6496,113.8378,26436.0
2024-10-29 13:20:00,114.91,114.91,114.78,114.81,17234.0,113.8477,113.8477,113.7189,113.7487,17234.0
2024-10-29 13:30:00,114.8,114.81,114.66,114.69,25837.0,113.7388,113.7487,113.6001,113.6298,25837.0
2024-10-29 13:40:00,114.68,114.72,114.64,114.66,21567.0,113.6199,113.6595,113.5802,113.6001,21567.0
2024-10-29 13:50:00,114.65,114.69,114.62,114.64,19105.0,113.5902,113.6298,113.5604,113.5802,19105.0
2024-10-29 14:00:00,114.65,114.7,114.6,114.64,21029.0,113.5902,113.6397,113.5406,113.5802,21029.0
2024-10-29 14:10:00,114.64,114.64,114.48,114.57,45261.0,113.5802,113.5802,113.4217,113.5109,45261.0
2024-10-29 14:20:00,114.58,114.66,114.55,114.61,23492.0,113.5208,113.6001,113.4911,113.5505,23492.0
2024-10-29 14:30:00,114.62,114.68,114.6,114.61,29941.0,113.5604,113.6199,113.5406,113.5505,29941.0
2024-10-29 14:40:00,114.61,114.66,114.42,114.45,31099.0,113.5505,113.6001,113.3623,113.392,31099.0
2024-10-29 14:50:00,114.46,114.46,114.29,114.36,33178.0,113.4019,113.4019,113.2335,113.3028,33178.0
2024-10-29 15:00:00,114.37,114.38,114.26,114.26,34556.0,113.3127,113.3226,113.2038,113.2038,34556.0
2024-10-29 15:10:00,114.26,114.32,114.21,114.25,42178.0,113.2038,113.2632,113.1542,113.1938,42178.0
2024-10-29 15:20:00,114.25,114.48,114.24,114.47,46213.0,113.1938,113.4217,113.1839,113.4118,46213.0
2024-10-29 15:30:00,114.48,114.55,114.44,114.5,31520.0,113.4217,113.4911,113.3821,113.4415,31520.0
2024-10-29 15:40:00,114.5,114.55,114.34,114.36,51638.0,113.4415,113.4911,113.283,113.3028,51638.0
2024-10-29 15:50:00,114.35,114.35,114.1,114.15,252258.0,113.2929,113.2929,113.0452,113.0948,252258.0
2024-10-30 09:30:00,114.1,114.14,113.43,113.67,64037.0,113.0452,113.0849,112.3814,112.6192,64037.0
2024-10-30 09:40:00,113.65,113.98,113.49,113.78,46200.0,112.5994,112.9263,112.4409,112.7282,46200.0
2024-10-30 09:50:00,113.79,114.14,113.76,113.86,50662.0,112.7381,113.0849,112.7084,112.8075,50662.0
2024-10-30 10:00:00,113.85,113.97,113.65,113.7,36423.0,112.7975,112.9164,112.5994,112.6489,36423.0
2024-10-30 10:10:00,113.73,113.81,113.56,113.63,35070.0,112.6787,112.7579,112.5102,112.5796,35070.0
2024-10-30 10:20:00,113.63,113.65,113.33,113.46,36755.0,112.5796,112.5994,112.2824,112.4112,36755.0
2024-10-30 10:30:00,113.47,113.76,113.42,113.75,29712.0,112.4211,112.7084,112.3715,112.6985,29712.0
2024-10-30 10:40:00,113.72,113.77,113.6,113.69,39549.0,112.6687,112.7183,112.5499,112.639,39549.0
2024-10-30 10:50:00,113.71,113.83,113.66,113.72,40473.0,112.6588,112.7777,112.6093,112.6687,40473.0
2024-10-30 11:00:00,113.72,113.75,113.5,113.54,31254.0,112.6687,112.6985,112.4508,112.4904,31254.0
2024-10-30 11:10:00,113.55,113.56,113.26,113.33,43641.0,112.5003,112.5102,112.213,112.2824,43641.0
2024-10-30 11:20:00,113.36,113.37,113.11,113.11,32856.0,112.3121,112.322,112.0644,112.0644,32856.0
2024-10-30 11:30:00,113.09,113.12,112.95,113.01,66982.0,112.0446,112.0743,111.9059,111.9653,66982.0
2024-10-30 11:40:00,113.01,113.14,112.99,113.08,30574.0,111.9653,112.0941,111.9455,112.0347,30574.0
2024-10-30 11:50:00,113.08,113.29,113.08,113.17,40432.0,112.0347,112.2427,112.0347,112.1238,40432.0
2024-10-30 12:00:00,113.19,113.28,113.13,113.26,67739.0,112.1436,112.2328,112.0842,112.213,67739.0
2024-10-30 12:10:00,113.25,113.25,113.12,113.15,32627.0,112.2031,112.2031,112.0743,112.104,32627.0
2024-10-30 12:20:00,113.14,113.25,113.13,113.24,33202.0,112.0941,112.2031,112.0842,112.1932,33202.0
2024-10-30 12:30:00,113.24,113.26,113.19,113.22,24676.0,112.1932,112.213,112.1436,112.1734,24676.0
2024-10-30 12:40:00,113.21,113.21,113.03,113.04,28086.0,112.1635,112.1635,111.9851,111.995,28086.0
2024-10-30 12:50:00,113.04,113.04,112.89,112.89,41231.0,111.995,111.995,111.8464,111.8464,41231.0
2024-10-30 13:00:00,112.9,112.96,112.86,112.9,39369.0,111.8563,111.9158,111.8167,111.8563,39369.0
2024-10-30 13:10:00,112.91,113.13,112.9,113.07,45003.0,111.8662,112.0842,111.8563,112.0248,45003.0
2024-10-30 13:20:00,113.07,113.08,112.84,112.84,30556.0,112.0248,112.0347,111.7969,111.7969,30556.0
2024-10-30 13:30:00,112.84,112.85,112.67,112.69,35980.0,111.7969,111.8068,111.6285,111.6483,35980.0
2024-10-30 13:40:00,112.68,112.74,112.64,112.7,29116.0,111.6384,111.6978,111.5987,111.6582,29116.0
2024-10-30 13:50:00,112.68,112.69,112.59,112.66,27768.0,111.6384,111.6483,111.5492,111.6185,27768.0
2024-10-30 14:00:00,112.66,112.88,112.63,112.8,33084.0,111.6185,111.8365,111.5888,111.7573,33084.0
2024-10-30 14:10:00,112.81,112.84,112.78,112.78,22489.0,111.7672,111.7969,111.7374,111.7374,22489.0
2024-10-30 14:20:00,112.78,112.82,112.76,112.79,24305.0,111.7374,111.7771,111.7176,111.7473,24305.0
2024-10-30 14:30:00,112.79,112.79,112.71,112.72,25624.0,111.7473,111.7473,111.6681,111.678,25624.0
2024-10-30 14:40:00,112.72,112.75,112.69,112.7,28137.0,111.678,111.7077,111.6483,111.6582,28137.0
2024-10-30 14:50:00,112.7,112.79,112.61,112.71,42322.0,111.6582,111.7473,111.569,111.6681,42322.0
2024-10-30 15:00:00,112.71,112.71,112.52,112.55,56131.0,111.6681,111.6681,111.4798,111.5096,56131.0
2024-10-30 15:10:00,112.55,112.71,112.49,112.7,41214.0,111.5096,111.6681,111.4501,111.6582,41214.0
2024-10-30 15:20:00,112.7,112.78,112.57,112.64,42528.0,111.6582,111.7374,111.5294,111.5987,42528.0
2024-10-30 15:30:00,112.63,112.69,112.53,112.63,58537.0,111.5888,111.6483,111.4897,111.5888,58537.0
2024-10-30 15:40:00,112.62,112.83,112.61,112.82,67838.0,111.5789,111.787,111.569,111.7771,67838.0
2024-10-30 15:50:00,112.81,113.1,112.77,112.96,328856.0,111.7672,112.0545,111.7275,111.9158,328856.0
2024-10-31 09:30:00,112.35,112.82,112.18,112.65,76346.0,111.3114,111.7771,111.143,111.6086,76346.0
2024-10-31 09:40:00,112.69,112.75,112.44,112.53,72701.0,111.6483,111.7077,111.4006,111.4897,72701.0
2024-10-31 09:50:00,112.53,112.81,112.5,112.71,51760.0,111.4897,111.7672,111.46,111.6681,51760.0
2024-10-31 10:00:00,112.73,112.79,112.11,112.47,63336.0,111.6879,111.7473,111.0736,111.4303,63336.0
2024-10-31 10:10:00,112.45,112.47,112.22,112.37,48706.0,111.4105,111.4303,111.1826,111.3312,48706.0
2024-10-31 10:20:00,112.39,112.49,112.31,112.42,47454.0,111.351,111.4501,111.2718,111.3808,47454.0
2024-10-31 10:30:00,112.42,112.6,112.36,112.6,43982.0,111.3808,111.5591,111.3213,111.5591,43982.0
2024-10-31 10:40:00,112.6,112.61,112.2,112.27,39534.0,111.5591,111.569,111.1628,111.2322,39534.0
2024-10-31 10:50:00,112.25,112.48,112.24,112.27,40591.0,111.2123,111.4402,111.2024,111.2322,40591.0
2024-10-31 11:00:00,112.26,112.29,112.04,112.16,105564.0,111.2222,111.252,111.0043,111.1232,105564.0
2024-10-31 11:10:00,112.18,112.3,112.12,112.15,49558.0,111.143,111.2619,111.0835,111.1133,49558.0
2024-10-31 11:20:00,112.15,112.45,112.13,112.38,31205.0,111.1133,111.4105,111.0934,111.3411,31205.0
2024-10-31 11:30:00,112.39,112.44,112.26,112.28,29624.0,111.351,111.4006,111.2222,111.2421,29624.0
2024-10-31 11:40:00,112.27,112.49,112.22,112.48,26010.0,111.2322,111.4501,111.1826,111.4402,26010.0
2024-10-31 11:50:00,112.47,112.53,112.36,112.48,23516.0,111.4303,111.4897,111.3213,111.4402,23516.0
2024-10-31 12:00:00,112.49,112.59,112.45,112.58,33769.0,111.4501,111.5492,111.4105,111.5393,33769.0
2024-10-31 12:10:00,112.6,112.69,112.55,112.67,22692.0,111.5591,111.6483,111.5096,111.6285,22692.0
2024-10-31 12:20:00,112.66,112.72,112.58,112.69,25236.0,111.6185,111.678,111.5393,111.6483,25236.0
2024-10-31 12:30:00,112.69,112.79,112.59,112.6,49965.0,111.6483,111.7473,111.5492,111.5591,49965.0
2024-10-31 12:40:00,112.61,112.8,112.61,112.77,30301.0,111.569,111.7573,111.569,111.7275,30301.0
2024-10-31 12:50:00,112.77,112.84,112.72,112.81,29716.0,111.7275,111.7969,111.678,111.7672,29716.0
2024-10-31 13:00:00,112.82,113.04,112.78,112.96,25880.0,111.7771,111.995,111.7374,111.9158,25880.0
2024-10-31 13:10:00,112.96,113.1,112.96,113.08,24425.0,111.9158,112.0545,111.9158,112.0347,24425.0
2024-10-31 13:20:00,113.09,113.16,113.03,113.04,23277.0,112.0446,112.1139,111.9851,111.995,23277.0
2024-10-31 13:30:00,113.03,113.04,112.87,112.9,30972.0,111.9851,111.995,111.8266,111.8563,30972.0
2024-10-31 13:40:00,112.88,112.94,112.74,112.92,51574.0,111.8365,111.896,111.6978,111.8761,51574.0
2024-10-31 13:50:00,112.93,112.97,112.85,112.89,26781.0,111.8861,111.9257,111.8068,111.8464,26781.0
2024-10-31 14:00:00,112.9,112.92,112.82,112.92,48607.0,111.8563,111.8761,111.7771,111.8761,48607.0
2024-10-31 14:10:00,112.92,113.0,112.92,112.95,40218.0,111.8761,111.9554,111.8761,111.9059,40218.0
2024-10-31 14:20:00,112.95,113.03,112.92,113.01,48001.0,111.9059,111.9851,111.8761,111.9653,48001.0
2024-10-31 14:30:00,113.0,113.25,112.99,113.23,59977.0,111.9554,112.2031,111.9455,112.1833,59977.0
2024-10-31 14:40:00,113.23,113.28,113.15,113.15,20786.0,112.1833,112.2328,112.104,112.104,20786.0
2024-10-31 14:50:00,113.17,113.31,113.15,113.29,36155.0,112.1238,112.2625,112.104,112.2427,36155.0
2024-10-31 15:00:00,113.3,113.35,113.22,113.33,43342.0,112.2526,112.3022,112.1734,112.2824,43342.0
2024-10-31 15:10:00,113.32,113.37,113.26,113.32,36415.0,112.2724,112.322,112.213,112.2724,36415.0
2024-10-31 15:20:00,113.33,113.54,113.33,113.42,48044.0,112.2824,112.4904,112.2824,112.3715,48044.0
2024-10-31 15:30:00,113.44,113.47,113.13,113.18,45469.0,112.3913,112.4211,112.0842,112.1337,45469.0
2024-10-31 15:40:00,113.18,113.53,113.17,113.5,62939.0,112.1337,112.4805,112.1238,112.4508,62939.0
2024-10-31 15:50:00,113.52,113.56,113.02,113.02,277028.0,112.4706,112.5102,111.9752,111.9752,277028.0
2024-11-01 09:30:00,113.31,113.63,113.21,113.37,102290.0,112.2625,112.5796,112.1635,112.322,102290.0
2024-11-01 09:40:00,113.36,113.64,113.16,113.51,22475.0,112.3121,112.5895,112.1139,112.4607,22475.0
2024-11-01 09:50:00,113.52,113.55,113.24,113.25,22410.0,112.4706,112.5003,112.1932,112.2031,22410.0
2024-11-01 10:00:00,113.25,113.54,113.16,113.51,39332.0,112.2031,112.4904,112.1139,112.4607,39332.0
2024-11-01 10:10:00,113.55,113.73,113.47,113.69,28311.0,112.5003,112.6787,112.4211,112.639,28311.0
2024-11-01 10:20:00,113.69,113.82,113.55,113.81,31560.0,112.639,112.7678,112.5003,112.7579,31560.0
2024-11-01 10:30:00,113.84,113.88,113.63,113.63,35157.0,112.7876,112.8273,112.5796,112.5796,35157.0
2024-11-01 10:40:00,113.6,113.67,113.36,113.41,79436.0,112.5499,112.6192,112.3121,112.3616,79436.0
2024-11-01 10:50:00,113.43,113.43,113.17,113.41,42546.0,112.3814,112.3814,112.1238,112.3616,42546.0
2024-11-01 11:00:00,113.4,113.44,113.15,113.17,47233.0,112.3517,112.3913,112.104,112.1238,47233.0
2024-11-01 11:10:00,113.15,113.25,113.13,113.21,39451.0,112.104,112.2031,112.0842,112.1635,39451.0
2024-11-01 11:20:00,113.24,113.37,113.12,113.3,28341.0,112.1932,112.322,112.0743,112.2526,28341.0
2024-11-01 11:30:00,113.3,113.32,113.07,113.08,14618.0,112.2526,112.2724,112.0248,112.0347,14618.0
2024-11-01 11:40:00,113.08,113.15,112.92,112.94,20457.0,112.0347,112.104,111.8761,111.896,20457.0
2024-11-01 11:50:00,112.93,112.93,112.82,112.89,22628.0,111.8861,111.8861,111.7771,111.8464,22628.0
2024-11-01 12:00:00,112.9,112.92,112.81,112.91,28849.0,111.8563,111.8761,111.7672,111.8662,28849.0
2024-11-01 12:10:00,112.92,113.12,112.89,113.12,61094.0,111.8761,112.0743,111.8464,112.0743,61094.0
2024-11-01 12:20:00,113.13,113.13,112.96,112.98,21075.0,112.0842,112.0842,111.9158,111.9356,21075.0
2024-11-01 12:30:00,112.98,113.3,112.96,113.27,73818.0,111.9356,112.2526,111.9158,112.2229,73818.0
2024-11-01 12:40:00,113.24,113.26,113.11,113.2,20060.0,112.1932,112.213,112.0644,112.1536,20060.0
2024-11-01 12:50:00,113.21,113.21,113.02,113.05,75796.0,112.1635,112.1635,111.9752,112.0049,75796.0
2024-11-01 13:00:00,113.05,113.12,112.93,113.07,52957.0,112.0049,112.0743,111.8861,112.0248,52957.0
2024-11-01 13:10:00,113.07,113.26,113.02,113.25,32861.0,112.0248,112.213,111.9752,112.2031,32861.0
2024-11-01 13:20:00,113.27,113.35,113.24,113.33,30173.0,112.2229,112.3022,112.1932,112.2824,30173.0
2024-11-01 13:30:00,113.34,113.35,112.98,113.1,57998.0,112.2923,112.3022,111.9356,112.0545,57998.0
2024-11-01 13:40:00,113.1,113.24,113.05,113.16,101774.0,112.0545,112.1932,112.0049,112.1139,101774.0
2024-11-01 13:50:00,113.14,113.19,113.03,113.09,78098.0,112.0941,112.1436,111.9851,112.0446,78098.0
2024-11-01 14:00:00,113.08,113.17,112.97,113.01,46633.0,112.0347,112.1238,111.9257,111.9653,46633.0
2024-11-01 14:10:00,113.03,113.06,112.91,113.01,46910.0,111.9851,112.0148,111.8662,111.9653,46910.0
2024-11-01 14:20:00,113.0,113.16,112.97,113.12,62074.0,111.9554,112.1139,111.9257,112.0743,62074.0
2024-11-01 14:30:00,113.11,113.23,113.09,113.2,75973.0,112.0644,112.1833,112.0446,112.1536,75973.0
2024-11-01 14:40:00,113.2,113.31,113.17,113.26,22917.0,112.1536,112.2625,112.1238,112.213,22917.0
2024-11-01 14:50:00,113.24,113.3,113.16,113.22,39158.0,112.1932,112.2526,112.1139,112.1734,39158.0
2024-11-01 15:00:00,113.21,113.33,113.1,113.28,38540.0,112.1635,112.2824,112.0545,112.2328,38540.0
2024-11-01 15:10:00,113.29,113.29,113.05,113.06,122841.0,112.2427,112.2427,112.0049,112.0148,122841.0
2024-11-01 15:20:00,113.06,113.07,112.84,112.85,44047.0,112.0148,112.0248,111.7969,111.8068,44047.0
2024-11-01 15:30:00,112.85,112.87,112.61,112.7,65386.0,111.8068,111.8266,111.569,111.6582,65386.0
2024-11-01 15:40:00,112.69,112.8,112.64,112.67,60076.0,111.6483,111.7573,111.5987,111.6285,60076.0
2024-11-01 15:50:00,112.65,112.69,112.37,112.41,305362.0,111.6086,111.6483,111.3312,111.3709,305362.0
2024-11-04 09:30:00,112.74,113.53,112.69,113.05,103323.0,111.6978,112.4805,111.6483,112.0049,103323.0
2024-11-04 09:40:00,113.04,113.15,112.9,113.04,38090.0,111.995,112.104,111.8563,111.995,38090.0
2024-11-04 09:50:00,113.03,113.27,113.02,113.2,63298.0,111.9851,112.2229,111.9752,112.1536,63298.0
2024-11-04 10:00:00,113.21,113.29,113.04,113.1,56193.0,112.1635,112.2427,111.995,112.0545,56193.0
2024-11-04 10:10:00,113.11,113.13,112.82,112.85,32331.0,112.0644,112.0842,111.7771,111.8068,32331.0
2024-11-04 10:20:00,112.84,112.97,112.77,112.8,45862.0,111.7969,111.9257,111.7275,111.7573,45862.0
2024-11-04 10:30:00,112.81,112.81,112.43,112.45,41477.0,111.7672,111.7672,111.3907,111.4105,41477.0
2024-11-04 10:40:00,112.47,112.53,112.36,112.39,56411.0,111.4303,111.4897,111.3213,111.351,56411.0
2024-11-04 10:50:00,112.4,112.43,112.28,112.35,48453.0,111.361,111.3907,111.2421,111.3114,48453.0
2024-11-04 11:00:00,112.36,112.44,112.17,112.2,36290.0,111.3213,111.4006,111.1331,111.1628,36290.0
2024-11-04 11:10:00,112.19,112.21,111.96,111.99,44200.0,111.1529,111.1727,110.925,110.9547,44200.0
2024-11-04 11:20:00,111.97,112.08,111.95,112.01,29373.0,110.9349,111.0439,110.9151,110.9746,29373.0
2024-11-04 11:30:00,112.02,112.02,111.83,111.86,31237.0,110.9845,110.9845,110.7962,110.8259,31237.0
2024-11-04 11:40:00,111.85,111.9,111.73,111.83,30003.0,110.816,110.8656,110.6971,110.7962,30003.0
2024-11-04 11:50:00,111.82,112.01,111.77,111.88,28476.0,110.7863,110.9746,110.7368,110.8458,28476.0
2024-11-04 12:00:00,111.89,111.97,111.85,111.89,23030.0,110.8557,110.9349,110.816,110.8557,23030.0
2024-11-04 12:10:00,111.88,112.07,111.86,112.07,19292.0,110.8458,111.034,110.8259,111.034,19292.0
2024-11-04 12:20:00,112.07,112.14,112.05,112.08,28909.0,111.034,111.1034,111.0142,111.0439,28909.0
2024-11-04 12:30:00,112.08,112.08,111.96,111.99,21320.0,111.0439,111.0439,110.925,110.9547,21320.0
2024-11-04 12:40:00,112.02,112.02,111.92,112.01,29424.0,110.9845,110.9845,110.8854,110.9746,29424.0
2024-11-04 12:50:00,112.03,112.11,111.99,112.06,26622.0,110.9944,111.0736,110.9547,111.0241,26622.0
2024-11-04 13:00:00,112.08,112.09,111.8,111.86,26074.0,111.0439,111.0538,110.7665,110.8259,26074.0
2024-11-04 13:10:00,111.87,112.02,111.75,111.88,75800.0,110.8358,110.9845,110.717,110.8458,75800.0
2024-11-04 13:20:00,111.9,112.02,111.88,111.92,22000.0,110.8656,110.9845,110.8458,110.8854,22000.0
2024-11-04 13:30:00,111.92,111.94,111.86,111.91,25179.0,110.8854,110.9052,110.8259,110.8755,25179.0
2024-11-04 13:40:00,111.91,112.19,111.9,112.05,72285.0,110.8755,111.1529,110.8656,111.0142,72285.0
2024-11-04 13:50:00,112.04,112.06,111.95,111.98,32062.0,111.0043,111.0241,110.9151,110.9448,32062.0
2024-11-04 14:00:00,111.99,112.06,111.93,111.97,45694.0,110.9547,111.0241,110.8953,110.9349,45694.0
2024-11-04 14:10:00,111.96,112.0,111.92,111.97,33813.0,110.925,110.9646,110.8854,110.9349,33813.0
2024-11-04 14:20:00,111.98,112.08,111.97,111.97,27044.0,110.9448,111.0439,110.9349,110.9349,27044.0
2024-11-04 14:30:00,111.96,112.19,111.93,112.19,33484.0,110.925,111.1529,110.8953,111.1529,33484.0
2024-11-04 14:40:00,112.18,112.21,112.16,112.19,26537.0,111.143,111.1727,111.1232,111.1529,26537.0
2024-11-04 14:50:00,112.19,112.21,112.08,112.08,42372.0,111.1529,111.1727,111.0439,111.0439,42372.0
2024-11-04 15:00:00,112.07,112.1,112.03,112.04,39903.0,111.034,111.0637,110.9944,111.0043,39903.0
2024-11-04 15:10:00,112.04,112.24,112.04,112.17,60373.0,111.0043,111.2024,111.0043,111.1331,60373.0
2024-11-04 15:20:00,112.16,112.24,112.13,112.19,39281.0,111.1232,111.2024,111.0934,111.1529,39281.0
2024-11-04 15:30:00,112.19,112.23,112.09,112.15,45921.0,111.1529,111.1925,111.0538,111.1133,45921.0
2024-11-04 15:40:00,112.15,112.22,112.14,112.22,62944.0,111.1133,111.1826,111.1034,111.1826,62944.0
2024-11-04 15:50:00,112.22,112.71,112.07,112.68,359213.0,111.1826,111.6681,111.034,111.6384,359213.0
2024-11-05 09:30:00,112.56,113.05,112.45,112.45,56878.0,111.5195,112.0049,111.4105,111.4105,56878.0
2024-11-05 09:40:00,112.47,112.92,112.46,112.89,11703.0,111.4303,111.8761,111.4204,111.8464,11703.0
2024-11-05 09:50:00,112.86,113.08,112.71,113.05,19599.0,111.8167,112.0347,111.6681,112.0049,19599.0
2024-11-05 10:00:00,113.11,113.12,112.92,112.93,28014.0,112.0644,112.0743,111.8761,111.8861,28014.0
2024-11-05 10:10:00,112.9,112.96,112.68,112.73,25510.0,111.8563,111.9158,111.6384,111.6879,25510.0
2024-11-05 10:20:00,112.66,112.9,112.65,112.81,16445.0,111.6185,111.8563,111.6086,111.7672,16445.0
2024-11-05 10:30:00,112.79,112.97,112.73,112.96,21025.0,111.7473,111.9257,111.6879,111.9158,21025.0
2024-11-05 10:40:00,112.96,113.06,112.92,113.03,24739.0,111.9158,112.0148,111.8761,111.9851,24739.0
2024-11-05 10:50:00,113.04,113.16,112.99,113.04,70766.0,111.995,112.1139,111.9455,111.995,70766.0
2024-11-05 11:00:00,113.04,113.21,113.01,113.2,23125.0,111.995,112.1635,111.9653,112.1536,23125.0
2024-11-05 11:10:00,113.19,113.25,113.06,113.08,16888.0,112.1436,112.2031,112.0148,112.0347,16888.0
2024-11-05 11:20:00,113.07,113.16,113.03,113.14,20571.0,112.0248,112.1139,111.9851,112.0941,20571.0
2024-11-05 11:30:00,113.13,113.2,113.09,113.19,16326.0,112.0842,112.1536,112.0446,112.1436,16326.0
2024-11-05 11:40:00,113.18,113.21,113.1,113.15,22470.0,112.1337,112.1635,112.0545,112.104,22470.0
2024-11-05 11:50:00,113.16,113.17,113.1,113.13,7951.0,112.1139,112.1238,112.0545,112.0842,7951.0
2024-11-05 12:00:00,113.13,113.19,113.1,113.14,14267.0,112.0842,112.1436,112.0545,112.0941,14267.0
2024-11-05 12:10:00,113.14,113.25,113.13,113.25,16403.0,112.0941,112.2031,112.0842,112.2031,16403.0
2024-11-05 12:20:00,113.23,113.3,113.19,113.26,6657.0,112.1833,112.2526,112.1436,112.213,6657.0
2024-11-05 12:30:00,113.26,113.35,113.25,113.32,11579.0,112.213,112.3022,112.2031,112.2724,11579.0
2024-11-05 12:40:00,113.32,113.34,113.29,113.32,20705.0,112.2724,112.2923,112.2427,112.2724,20705.0
2024-11-05 12:50:00,113.32,113.35,113.29,113.31,16123.0,112.2724,112.3022,112.2427,112.2625,16123.0
2024-11-05 13:00:00,113.3,113.38,113.27,113.27,34169.0,112.2526,112.3319,112.2229,112.2229,34169.0
2024-11-05 13:10:00,113.27,113.34,113.12,113.12,20831.0,112.2229,112.2923,112.0743,112.0743,20831.0
2024-11-05 13:20:00,113.13,113.13,113.04,113.09,13521.0,112.0842,112.0842,111.995,112.0446,13521.0
2024-11-05 13:30:00,113.08,113.14,112.93,113.08,27158.0,112.0347,112.0941,111.8861,112.0347,27158.0
2024-11-05 13:40:00,113.08,113.22,113.07,113.16,15104.0,112.0347,112.1734,112.0248,112.1139,15104.0
2024-11-05 13:50:00,113.16,113.23,113.1,113.11,19316.0,112.1139,112.1833,112.0545,112.0644,19316.0
2024-11-05 14:00:00,113.13,113.23,113.13,113.22,9187.0,112.0842,112.1833,112.0842,112.1734,9187.0
2024-11-05 14:10:00,113.21,113.33,113.2,113.28,16015.0,112.1635,112.2824,112.1536,112.2328,16015.0
2024-11-05 14:20:00,113.28,113.33,113.22,113.3,17420.0,112.2328,112.2824,112.1734,112.2526,17420.0
2024-11-05 14:30:00,113.3,113.33,113.26,113.27,16682.0,112.2526,112.2824,112.213,112.2229,16682.0
2024-11-05 14:40:00,113.27,113.4,113.27,113.32,19115.0,112.2229,112.3517,112.2229,112.2724,19115.0
2024-11-05 14:50:00,113.32,113.33,113.2,113.26,29899.0,112.2724,112.2824,112.1536,112.213,29899.0
2024-11-05 15:00:00,113.26,113.43,113.21,113.4,26925.0,112.213,112.3814,112.1635,112.3517,26925.0
2024-11-05 15:10:00,113.4,113.42,113.36,113.41,24742.0,112.3517,112.3715,112.3121,112.3616,24742.0
2024-11-05 15:20:00,113.42,113.43,113.37,113.43,24565.0,112.3715,112.3814,112.322,112.3814,24565.0
2024-11-05 15:30:00,113.43,113.63,113.43,113.58,40932.0,112.3814,112.5796,112.3814,112.53,40932.0
2024-11-05 15:40:00,113.57,113.67,113.52,113.6,47356.0,112.5201,112.6192,112.4706,112.5499,47356.0
2024-11-05 15:50:00,113.58,113.82,113.57,113.78,201333.0,112.53,112.7678,112.5201,112.7282,201333.0
2024-11-06 09:30:00,116.14,116.95,115.16,115.62,178127.0,115.0664,115.8689,114.0954,114.5512,178127.0
2024-11-06 09:40:00,115.73,116.22,115.69,115.8,79645.0,114.6602,115.1456,114.6205,114.7295,79645.0
2024-11-06 09:50:00,115.8,115.99,115.58,115.71,49444.0,114.7295,114.9178,114.5116,114.6404,49444.0
2024-11-06 10:00:00,115.74,115.77,115.24,115.67,91212.0,114.6701,114.6998,114.1747,114.6007,91212.0
2024-11-06 10:10:00,115.67,115.69,115.14,115.43,129619.0,114.6007,114.6205,114.0756,114.3629,129619.0
2024-11-06 10:20:00,115.43,115.6,115.18,115.5,59759.0,114.3629,114.5314,114.1153,114.4323,59759.0
2024-11-06 10:30:00,115.49,115.49,114.86,115.0,64543.0,114.4224,114.4224,113.7982,113.9369,64543.0
2024-11-06 10:40:00,114.99,115.03,114.61,114.87,68358.0,113.927,113.9666,113.5505,113.8081,68358.0
2024-11-06 10:50:00,114.83,114.86,114.24,114.36,98847.0,113.7685,113.7982,113.1839,113.3028,98847.0
2024-11-06 11:00:00,114.35,114.53,114.08,114.27,55071.0,113.2929,113.4713,113.0254,113.2137,55071.0
2024-11-06 11:10:00,114.25,114.51,114.14,114.49,35763.0,113.1938,113.4514,113.0849,113.4316,35763.0
2024-11-06 11:20:00,114.55,114.85,114.51,114.84,58458.0,113.4911,113.7883,113.4514,113.7784,58458.0
2024-11-06 11:30:00,114.83,114.97,114.76,114.9,64404.0,113.7685,113.9072,113.6991,113.8378,64404.0
2024-11-06 11:40:00,114.89,115.09,114.82,114.95,43005.0,113.8279,114.0261,113.7586,113.8874,43005.0
2024-11-06 11:50:00,114.95,115.13,114.88,115.01,51341.0,113.8874,114.0657,113.818,113.9468,51341.0
2024-11-06 12:00:00,115.01,115.02,114.68,114.82,61785.0,113.9468,113.9567,113.6199,113.7586,61785.0
2024-11-06 12:10:00,114.83,115.05,114.54,114.54,48323.0,113.7685,113.9865,113.4812,113.4812,48323.0
2024-11-06 12:20:00,114.55,114.57,114.23,114.34,27612.0,113.4911,113.5109,113.174,113.283,27612.0
2024-11-06 12:30:00,114.34,114.54,114.33,114.42,77663.0,113.283,113.4812,113.2731,113.3623,77663.0
2024-11-06 12:40:00,114.42,114.66,114.4,114.59,29616.0,113.3623,113.6001,113.3425,113.5307,29616.0
2024-11-06 12:50:00,114.54,114.7,114.48,114.68,33413.0,113.4812,113.6397,113.4217,113.6199,33413.0
2024-11-06 13:00:00,114.65,114.66,114.19,114.21,17404.0,113.5902,113.6001,113.1344,113.1542,17404.0
2024-11-06 13:10:00,114.21,114.41,114.16,114.31,29394.0,113.1542,113.3524,113.1047,113.2533,29394.0
2024-11-06 13:20:00,114.32,114.59,114.32,114.56,22609.0,113.2632,113.5307,113.2632,113.501,22609.0
2024-11-06 13:30:00,114.55,114.86,114.54,114.83,85313.0,113.4911,113.7982,113.4812,113.7685,85313.0
2024-11-06 13:40:00,114.82,115.11,114.77,114.98,61816.0,113.7586,114.0459,113.709,113.9171,61816.0
2024-11-06 13:50:00,114.99,115.03,114.85,114.98,55510.0,113.927,113.9666,113.7883,113.9171,55510.0
2024-11-06 14:00:00,114.98,115.32,114.94,114.98,119701.0,113.9171,114.254,113.8775,113.9171,119701.0
2024-11-06 14:10:00,114.98,115.13,114.86,115.13,93189.0,113.9171,114.0657,113.7982,114.0657,93189.0
2024-11-06 14:20:00,115.13,115.13,114.96,115.07,49423.0,114.0657,114.0657,113.8973,114.0063,49423.0
2024-11-06 14:30:00,115.07,115.1,114.89,115.09,74323.0,114.0063,114.036,113.8279,114.0261,74323.0
2024-11-06 14:40:00,115.08,115.16,114.96,115.11,63656.0,114.0162,114.0954,113.8973,114.0459,63656.0
2024-11-06 14:50:00,115.1,115.18,115.03,115.15,81639.0,114.036,114.1153,113.9666,114.0855,81639.0
2024-11-06 15:00:00,115.15,115.35,115.15,115.31,100378.0,114.0855,114.2837,114.0855,114.244,100378.0
2024-11-06 15:10:00,115.31,115.5,115.27,115.41,72958.0,114.244,114.4323,114.2044,114.3431,72958.0
2024-11-06 15:20:00,115.4,115.46,115.3,115.35,49453.0,114.3332,114.3927,114.2341,114.2837,49453.0
2024-11-06 15:30:00,115.36,115.43,115.29,115.34,48505.0,114.2936,114.3629,114.2242,114.2738,48505.0
2024-11-06 15:40:00,115.34,115.41,115.21,115.34,99659.0,114.2738,114.3431,114.145,114.2738,99659.0
2024-11-06 15:50:00,115.28,115.71,115.02,115.62,780082.0,114.2143,114.6404,113.9567,114.5512,780082.0
2024-11-07 09:30:00,115.79,115.97,115.52,115.92,90350.0,114.7196,114.8979,114.4521,114.8484,90350.0
2024-11-07 09:40:00,115.98,116.22,115.84,116.14,23184.0,114.9079,115.1456,114.7692,115.0664,23184.0
2024-11-07 09:50:00,116.14,116.67,116.08,116.56,33225.0,115.0664,115.5915,115.0069,115.4825,33225.0
2024-11-07 10:00:00,116.59,116.83,116.4,116.62,66091.0,115.5122,115.75,115.324,115.5419,66091.0
2024-11-07 10:10:00,116.64,116.7,116.5,116.59,43398.0,115.5618,115.6212,115.423,115.5122,43398.0
2024-11-07 10:20:00,116.6,116.73,116.57,116.63,42289.0,115.5221,115.6509,115.4924,115.5518,42289.0
2024-11-07 10:30:00,116.65,116.97,116.65,116.84,37770.0,115.5717,115.8887,115.5717,115.7599,37770.0
2024-11-07 10:40:00,116.86,116.97,116.77,116.9,48554.0,115.7797,115.8887,115.6906,115.8194,48554.0
2024-11-07 10:50:00,116.89,117.04,116.81,116.91,61005.0,115.8094,115.9581,115.7302,115.8293,61005.0
2024-11-07 11:00:00,116.9,116.93,116.66,116.68,41751.0,115.8194,115.8491,115.5816,115.6014,41751.0
2024-11-07 11:10:00,116.67,116.67,116.36,116.44,35983.0,115.5915,115.5915,115.2843,115.3636,35983.0
2024-11-07 11:20:00,116.45,116.54,116.4,116.48,34195.0,115.3735,115.4627,115.324,115.4032,34195.0
2024-11-07 11:30:00,116.48,116.49,116.25,116.28,32547.0,115.4032,115.4131,115.1754,115.2051,32547.0
2024-11-07 11:40:00,116.28,116.33,116.14,116.23,24671.0,115.2051,115.2546,115.0664,115.1555,24671.0
2024-11-07 11:50:00,116.22,116.46,116.22,116.41,32616.0,115.1456,115.3834,115.1456,115.3339,32616.0
2024-11-07 12:00:00,116.41,116.62,116.37,116.6,22367.0,115.3339,115.5419,115.2943,115.5221,22367.0
2024-11-07 12:10:00,116.55,116.67,116.48,116.49,38368.0,115.4726,115.5915,115.4032,115.4131,38368.0
2024-11-07 12:20:00,116.51,116.54,116.35,116.47,42411.0,115.433,115.4627,115.2744,115.3933,42411.0
2024-11-07 12:30:00,116.47,116.49,116.3,116.43,45841.0,115.3933,115.4131,115.2249,115.3537,45841.0
2024-11-07 12:40:00,116.43,116.56,116.4,116.53,50864.0,115.3537,115.4825,115.324,115.4528,50864.0
2024-11-07 12:50:00,116.53,116.59,116.48,116.57,21086.0,115.4528,115.5122,115.4032,115.4924,21086.0
2024-11-07 13:00:00,116.58,116.63,116.54,116.63,28193.0,115.5023,115.5518,115.4627,115.5518,28193.0
2024-11-07 13:10:00,116.63,116.7,116.58,116.68,28671.0,115.5518,115.6212,115.5023,115.6014,28671.0
2024-11-07 13:20:00,116.69,116.79,116.49,116.51,39981.0,115.6113,115.7104,115.4131,115.433,39981.0
2024-11-07 13:30:00,116.48,116.55,116.4,116.52,16124.0,115.4032,115.4726,115.324,115.4429,16124.0
2024-11-07 13:40:00,116.54,116.54,116.34,116.42,27763.0,115.4627,115.4627,115.2645,115.3438,27763.0
2024-11-07 13:50:00,116.44,116.52,116.39,116.45,18481.0,115.3636,115.4429,115.3141,115.3735,18481.0
2024-11-07 14:00:00,116.39,116.64,116.36,116.64,36455.0,115.3141,115.5618,115.2843,115.5618,36455.0
2024-11-07 14:10:00,116.67,116.75,116.65,116.67,30851.0,115.5915,115.6707,115.5717,115.5915,30851.0
2024-11-07 14:20:00,116.68,116.68,116.51,116.58,30138.0,115.6014,115.6014,115.433,115.5023,30138.0
2024-11-07 14:30:00,116.59,116.71,116.58,116.67,36046.0,115.5122,115.6311,115.5023,115.5915,36046.0
2024-11-07 14:40:00,116.66,116.86,116.45,116.67,66802.0,115.5816,115.7797,115.3735,115.5915,66802.0
2024-11-07 14:50:00,116.67,116.92,116.65,116.91,30940.0,115.5915,115.8392,115.5717,115.8293,30940.0
2024-11-07 15:00:00,116.89,116.93,116.76,116.82,38490.0,115.8094,115.8491,115.6806,115.7401,38490.0
2024-11-07 15:10:00,116.82,117.05,116.77,116.96,46513.0,115.7401,115.968,115.6906,115.8788,46513.0
2024-11-07 15:20:00,116.96,117.22,116.94,117.12,45589.0,115.8788,116.1364,115.859,116.0373,45589.0
2024-11-07 15:30:00,117.12,117.42,117.1,117.3,105056.0,116.0373,116.3345,116.0175,116.2157,105056.0
2024-11-07 15:40:00,117.3,117.58,117.3,117.42,86206.0,116.2157,116.4931,116.2157,116.3345,86206.0
2024-11-07 15:50:00,117.47,117.52,116.83,116.85,461721.0,116.3841,116.4336,115.75,115.7698,461721.0
2024-11-08 09:30:00,116.51,117.29,116.47,117.1,82329.0,115.433,116.2057,115.3933,116.0175,82329.0
2024-11-08 09:40:00,117.16,117.63,117.16,117.5,39317.0,116.0769,116.5426,116.0769,116.4138,39317.0
2024-11-08 09:50:00,117.5,117.77,117.43,117.69,48122.0,116.4138,116.6813,116.3445,116.602,48122.0
2024-11-08 10:00:00,117.68,117.95,117.61,117.87,59916.0,116.5921,116.8596,116.5228,116.7804,59916.0
2024-11-08 10:10:00,117.86,117.95,117.73,117.83,47764.0,116.7705,116.8596,116.6417,116.7408,47764.0
2024-11-08 10:20:00,117.85,118.0,117.84,117.94,54012.0,116.7606,116.9092,116.7507,116.8497,54012.0
2024-11-08 10:30:00,117.93,118.04,117.88,118.04,49727.0,116.8398,116.9488,116.7903,116.9488,49727.0
2024-11-08 10:40:00,118.08,118.29,118.08,118.08,38552.0,116.9884,117.1965,116.9884,116.9884,38552.0
2024-11-08 10:50:00,118.07,118.22,118.03,118.15,61826.0,116.9785,117.1271,116.9389,117.0578,61826.0
2024-11-08 11:00:00,118.14,118.52,118.14,118.52,44122.0,117.0479,117.4244,117.0479,117.4244,44122.0
2024-11-08 11:10:00,118.51,118.61,118.35,118.36,54532.0,117.4145,117.5135,117.2559,117.2659,54532.0
2024-11-08 11:20:00,118.37,118.37,118.19,118.21,38782.0,117.2758,117.2758,117.0974,117.1172,38782.0
2024-11-08 11:30:00,118.21,118.35,118.16,118.29,29204.0,117.1172,117.2559,117.0677,117.1965,29204.0
2024-11-08 11:40:00,118.29,118.43,118.2,118.42,34534.0,117.1965,117.3352,117.1073,117.3253,34534.0
2024-11-08 11:50:00,118.38,118.39,118.22,118.33,35881.0,117.2857,117.2956,117.1271,117.2361,35881.0
2024-11-08 12:00:00,118.32,118.33,118.2,118.22,29815.0,117.2262,117.2361,117.1073,117.1271,29815.0
2024-11-08 12:10:00,118.23,118.37,118.23,118.31,29191.0,117.1371,117.2758,117.1371,117.2163,29191.0
2024-11-08 12:20:00,118.32,118.43,118.27,118.28,40593.0,117.2262,117.3352,117.1767,117.1866,40593.0
2024-11-08 12:30:00,118.28,118.37,118.25,118.27,27414.0,117.1866,117.2758,117.1569,117.1767,27414.0
2024-11-08 12:40:00,118.27,118.38,118.22,118.23,27753.0,117.1767,117.2857,117.1271,117.1371,27753.0
2024-11-08 12:50:00,118.23,118.33,118.18,118.19,30463.0,117.1371,117.2361,117.0875,117.0974,30463.0
2024-11-08 13:00:00,118.2,118.23,118.17,118.21,24675.0,117.1073,117.1371,117.0776,117.1172,24675.0
2024-11-08 13:10:00,118.21,118.33,118.2,118.27,37428.0,117.1172,117.2361,117.1073,117.1767,37428.0
2024-11-08 13:20:00,118.27,118.34,118.25,118.25,31534.0,117.1767,117.246,117.1569,117.1569,31534.0
2024-11-08 13:30:00,118.24,118.36,118.21,118.36,36379.0,117.147,117.2659,117.1172,117.2659,36379.0
2024-11-08 13:40:00,118.35,118.46,118.31,118.34,33880.0,117.2559,117.3649,117.2163,117.246,33880.0
2024-11-08 13:50:00,118.34,118.48,118.31,118.48,32055.0,117.246,117.3847,117.2163,117.3847,32055.0
2024-11-08 14:00:00,118.48,118.48,118.39,118.42,40063.0,117.3847,117.3847,117.2956,117.3253,40063.0
2024-11-08 14:10:00,118.42,118.45,118.34,118.4,27991.0,117.3253,117.355,117.246,117.3055,27991.0
2024-11-08 14:20:00,118.39,118.42,118.36,118.41,27576.0,117.2956,117.3253,117.2659,117.3154,27576.0
2024-11-08 14:30:00,118.42,118.44,118.3,118.34,30348.0,117.3253,117.3451,117.2064,117.246,30348.0
2024-11-08 14:40:00,118.34,118.34,118.22,118.22,31857.0,117.246,117.246,117.1271,117.1271,31857.0
2024-11-08 14:50:00,118.21,118.23,118.11,118.14,31653.0,117.1172,117.1371,117.0182,117.0479,31653.0
2024-11-08 15:00:00,118.14,118.14,117.98,118.07,41649.0,117.0479,117.0479,116.8894,116.9785,41649.0
2024-11-08 15:10:00,118.07,118.2,118.05,118.12,38755.0,116.9785,117.1073,116.9587,117.0281,38755.0
2024-11-08 15:20:00,118.12,118.17,118.09,118.12,53867.0,117.0281,117.0776,116.9984,117.0281,53867.0
2024-11-08 15:30:00,118.12,118.12,117.94,118.03,75397.0,117.0281,117.0281,116.8497,116.9389,75397.0
2024-11-08 15:40:00,118.03,118.03,117.92,117.94,103790.0,116.9389,116.9389,116.8299,116.8497,103790.0
2024-11-08 15:50:00,117.95,117.99,117.74,117.88,376744.0,116.8596,116.8993,116.6516,116.7903,376744.0
2024-11-11 09:30:00,118.21,118.58,118.08,118.55,142900.0,117.1172,117.4838,116.9884,117.4541,142900.0
2024-11-11 09:40:00,118.54,118.98,118.5,118.87,45474.0,117.4442,117.8801,117.4046,117.7711,45474.0
2024-11-11 09:50:00,118.86,118.91,118.61,118.64,35382.0,117.7612,117.8108,117.5135,117.5433,35382.0
2024-11-11 10:00:00,118.61,118.72,118.48,118.6,44719.0,117.5135,117.6225,117.3847,117.5036,44719.0
2024-11-11 10:10:00,118.59,118.66,118.47,118.59,43737.0,117.4937,117.5631,117.3748,117.4937,43737.0
2024-11-11 10:20:00,118.61,118.63,118.4,118.44,47560.0,117.5135,117.5334,117.3055,117.3451,47560.0
2024-11-11 10:30:00,118.45,118.45,118.11,118.23,36434.0,117.355,117.355,117.0182,117.1371,36434.0
2024-11-11 10:40:00,118.24,118.32,118.11,118.15,27851.0,117.147,117.2262,117.0182,117.0578,27851.0
2024-11-11 10:50:00,118.15,118.31,118.13,118.31,20960.0,117.0578,117.2163,117.038,117.2163,20960.0
2024-11-11 11:00:00,118.28,118.49,118.28,118.44,23786.0,117.1866,117.3947,117.1866,117.3451,23786.0
2024-11-11 11:10:00,118.46,118.52,118.43,118.44,25919.0,117.3649,117.4244,117.3352,117.3451,25919.0
2024-11-11 11:20:00,118.46,118.48,118.36,118.38,26051.0,117.3649,117.3847,117.2659,117.2857,26051.0
2024-11-11 11:30:00,118.39,118.51,118.3,118.34,37479.0,117.2956,117.4145,117.2064,117.246,37479.0
2024-11-11 11:40:00,118.34,118.41,118.26,118.4,20197.0,117.246,117.3154,117.1668,117.3055,20197.0
2024-11-11 11:50:00,118.39,118.54,118.32,118.52,40212.0,117.2956,117.4442,117.2262,117.4244,40212.0
2024-11-11 12:00:00,118.52,118.52,118.4,118.46,19660.0,117.4244,117.4244,117.3055,117.3649,19660.0
2024-11-11 12:10:00,118.44,118.62,118.42,118.55,16555.0,117.3451,117.5235,117.3253,117.4541,16555.0
2024-11-11 12:20:00,118.52,118.61,118.52,118.57,18273.0,117.4244,117.5135,117.4244,117.4739,18273.0
2024-11-11 12:30:00,118.56,118.58,118.27,118.27,47258.0,117.464,117.4838,117.1767,117.1767,47258.0
2024-11-11 12:40:00,118.29,118.39,118.28,118.39,13050.0,117.1965,117.2956,117.1866,117.2956,13050.0
2024-11-11 12:50:00,118.39,118.39,118.26,118.29,21980.0,117.2956,117.2956,117.1668,117.1965,21980.0
2024-11-11 13:00:00,118.29,118.32,118.03,118.15,22158.0,117.1965,117.2262,116.9389,117.0578,22158.0
2024-11-11 13:10:00,118.15,118.16,117.93,117.94,24845.0,117.0578,117.0677,116.8398,116.8497,24845.0
2024-11-11 13:20:00,117.94,118.02,117.91,118.01,21638.0,116.8497,116.929,116.82,116.9191,21638.0
2024-11-11 13:30:00,118.01,118.01,117.91,117.96,19748.0,116.9191,116.9191,116.82,116.8696,19748.0
2024-11-11 13:40:00,117.96,118.1,117.95,118.04,23525.0,116.8696,117.0083,116.8596,116.9488,23525.0
2024-11-11 13:50:00,118.04,118.06,117.77,117.77,34674.0,116.9488,116.9686,116.6813,116.6813,34674.0
2024-11-11 14:00:00,117.78,117.87,117.69,117.81,29135.0,116.6912,116.7804,116.602,116.7209,29135.0
2024-11-11 14:10:00,117.8,117.83,117.77,117.82,27951.0,116.711,116.7408,116.6813,116.7308,27951.0
2024-11-11 14:20:00,117.83,117.88,117.81,117.87,23638.0,116.7408,116.7903,116.7209,116.7804,23638.0
2024-11-11 14:30:00,117.88,117.88,117.75,117.82,16662.0,116.7903,116.7903,116.6615,116.7308,16662.0
2024-11-11 14:40:00,117.82,117.94,117.79,117.94,15360.0,116.7308,116.8497,116.7011,116.8497,15360.0
2024-11-11 14:50:00,117.95,117.96,117.89,117.93,16833.0,116.8596,116.8696,116.8002,116.8398,16833.0
2024-11-11 15:00:00,117.93,117.96,117.86,117.87,26490.0,116.8398,116.8696,116.7705,116.7804,26490.0
2024-11-11 15:10:00,117.87,117.98,117.84,117.93,24741.0,116.7804,116.8894,116.7507,116.8398,24741.0
2024-11-11 15:20:00,117.93,117.98,117.91,117.97,28938.0,116.8398,116.8894,116.82,116.8795,28938.0
2024-11-11 15:30:00,117.96,118.0,117.87,117.97,46985.0,116.8696,116.9092,116.7804,116.8795,46985.0
2024-11-11 15:40:00,117.98,118.05,117.93,118.03,45759.0,116.8894,116.9587,116.8398,116.9389,45759.0
2024-11-11 15:50:00,118.04,118.13,117.92,118.04,283280.0,116.9488,117.038,116.8299,116.9488,283280.0
2024-11-12 09:30:00,118.67,119.07,117.78,118.86,106992.0,117.573,117.9693,116.6912,117.7612,106992.0
2024-11-12 09:40:00,118.84,118.93,118.63,118.88,43763.0,117.7414,117.8306,117.5334,117.781,43763.0
2024-11-12 09:50:00,118.88,119.38,118.79,119.31,49536.0,117.781,118.2764,117.6919,118.2071,49536.0
2024-11-12 10:00:00,119.29,119.34,118.9,119.03,54876.0,118.1873,118.2368,117.8009,117.9297,54876.0
2024-11-12 10:10:00,119.04,119.14,118.94,119.02,42287.0,117.9396,118.0386,117.8405,117.9198,42287.0
2024-11-12 10:20:00,119.0,119.02,118.68,118.81,53505.0,117.8999,117.9198,117.5829,117.7117,53505.0
2024-11-12 10:30:00,118.81,119.18,118.81,119.09,47781.0,117.7117,118.0783,117.7117,117.9891,47781.0
2024-11-12 10:40:00,119.1,119.23,119.04,119.06,35554.0,117.999,118.1278,117.9396,117.9594,35554.0
2024-11-12 10:50:00,119.06,119.18,119.01,119.18,31032.0,117.9594,118.0783,117.9098,118.0783,31032.0
2024-11-12 11:00:00,119.19,119.42,119.19,119.37,45112.0,118.0882,118.3161,118.0882,118.2665,45112.0
2024-11-12 11:10:00,119.36,119.59,119.32,119.52,34245.0,118.2566,118.4845,118.217,118.4151,34245.0
2024-11-12 11:20:00,119.54,119.58,119.46,119.5,24488.0,118.4349,118.4746,118.3557,118.3953,24488.0
2024-11-12 11:30:00,119.48,119.5,119.33,119.34,39105.0,118.3755,118.3953,118.2269,118.2368,39105.0
2024-11-12 11:40:00,119.34,119.4,119.24,119.37,21529.0,118.2368,118.2962,118.1377,118.2665,21529.0
2024-11-12 11:50:00,119.36,119.54,119.34,119.37,29954.0,118.2566,118.4349,118.2368,118.2665,29954.0
2024-11-12 12:00:00,119.37,119.54,119.31,119.44,27097.0,118.2665,118.4349,118.2071,118.3359,27097.0
2024-11-12 12:10:00,119.42,119.64,119.41,119.6,31411.0,118.3161,118.534,118.3061,118.4944,31411.0
2024-11-12 12:20:00,119.6,119.61,119.48,119.58,40862.0,118.4944,118.5043,118.3755,118.4746,40862.0
2024-11-12 12:30:00,119.57,119.63,119.43,119.55,46757.0,118.4647,118.5241,118.326,118.4449,46757.0
2024-11-12 12:40:00,119.57,119.61,119.48,119.55,33466.0,118.4647,118.5043,118.3755,118.4449,33466.0
2024-11-12 12:50:00,119.55,119.62,119.4,119.45,34352.0,118.4449,118.5142,118.2962,118.3458,34352.0
2024-11-12 13:00:00,119.44,119.49,119.35,119.44,38920.0,118.3359,118.3854,118.2467,118.3359,38920.0
2024-11-12 13:10:00,119.44,119.55,119.42,119.55,29112.0,118.3359,118.4449,118.3161,118.4449,29112.0
2024-11-12 13:20:00,119.56,119.74,119.56,119.65,50723.0,118.4548,118.6331,118.4548,118.5439,50723.0
2024-11-12 13:30:00,119.68,119.87,119.65,119.76,39776.0,118.5737,118.7619,118.5439,118.6529,39776.0
2024-11-12 13:40:00,119.76,119.92,119.74,119.88,43528.0,118.6529,118.8114,118.6331,118.7718,43528.0
2024-11-12 13:50:00,119.89,120.01,119.88,119.93,55040.0,118.7817,118.9006,118.7718,118.8213,55040.0
2024-11-12 14:00:00,119.95,119.98,119.81,119.81,66644.0,118.8412,118.8709,118.7025,118.7025,66644.0
2024-11-12 14:10:00,119.8,119.98,119.8,119.91,38050.0,118.6925,118.8709,118.6925,118.8015,38050.0
2024-11-12 14:20:00,119.91,119.93,119.8,119.84,38070.0,118.8015,118.8213,118.6925,118.7322,38070.0
2024-11-12 14:30:00,119.84,119.98,119.82,119.88,43348.0,118.7322,118.8709,118.7124,118.7718,43348.0
2024-11-12 14:40:00,119.86,119.9,119.83,119.88,32811.0,118.752,118.7916,118.7223,118.7718,32811.0
2024-11-12 14:50:00,119.89,119.97,119.82,119.92,55589.0,118.7817,118.861,118.7124,118.8114,55589.0
2024-11-12 15:00:00,119.92,119.98,119.86,119.98,47897.0,118.8114,118.8709,118.752,118.8709,47897.0
2024-11-12 15:10:00,119.98,120.02,119.89,119.93,41462.0,118.8709,118.9105,118.7817,118.8213,41462.0
2024-11-12 15:20:00,119.94,120.02,119.89,119.96,49037.0,118.8312,118.9105,118.7817,118.8511,49037.0
2024-11-12 15:30:00,119.96,119.98,119.86,119.86,69092.0,118.8511,118.8709,118.752,118.752,69092.0
2024-11-12 15:40:00,119.83,119.87,119.72,119.77,65776.0,118.7223,118.7619,118.6133,118.6628,65776.0
2024-11-12 15:50:00,119.76,119.95,119.63,119.87,364321.0,118.6529,118.8412,118.5241,118.7619,364321.0
2024-11-13 09:30:00,119.91,120.29,119.88,120.28,77687.0,118.8015,119.178,118.7718,119.1681,77687.0
2024-11-13 09:40:00,120.36,120.66,120.15,120.65,61616.0,119.2474,119.5446,119.0393,119.5347,61616.0
2024-11-13 09:50:00,120.64,121.13,120.58,121.13,100342.0,119.5248,120.0102,119.4653,120.0102,100342.0
2024-11-13 10:00:00,121.15,121.15,120.55,120.87,101398.0,120.0301,120.0301,119.4356,119.7527,101398.0
2024-11-13 10:10:00,120.86,121.11,120.84,120.95,31560.0,119.7427,119.9904,119.7229,119.8319,31560.0
2024-11-13 10:20:00,120.94,120.96,120.77,120.82,74809.0,119.822,119.8418,119.6536,119.7031,74809.0
2024-11-13 10:30:00,120.84,121.24,120.74,121.09,66477.0,119.7229,120.1192,119.6239,119.9706,66477.0
2024-11-13 10:40:00,121.09,121.25,121.04,121.12,26749.0,119.9706,120.1291,119.9211,120.0003,26749.0
2024-11-13 10:50:00,121.15,121.35,121.14,121.32,36683.0,120.0301,120.2282,120.0202,120.1985,36683.0
2024-11-13 11:00:00,121.33,121.51,121.33,121.34,40849.0,120.2084,120.3867,120.2084,120.2183,40849.0
2024-11-13 11:10:00,121.35,121.46,121.29,121.4,18881.0,120.2282,120.3372,120.1688,120.2778,18881.0
2024-11-13 11:20:00,121.43,121.44,121.31,121.36,27292.0,120.3075,120.3174,120.1886,120.2381,27292.0
2024-11-13 11:30:00,121.37,121.37,121.08,121.28,32138.0,120.248,120.248,119.9607,120.1589,32138.0
2024-11-13 11:40:00,121.25,121.43,121.22,121.42,28765.0,120.1291,120.3075,120.0994,120.2976,28765.0
2024-11-13 11:50:00,121.43,121.45,121.33,121.33,24639.0,120.3075,120.3273,120.2084,120.2084,24639.0
2024-11-13 12:00:00,121.31,121.42,121.25,121.39,27726.0,120.1886,120.2976,120.1291,120.2678,27726.0
2024-11-13 12:10:00,121.39,121.5,121.38,121.39,46403.0,120.2678,120.3768,120.2579,120.2678,46403.0
2024-11-13 12:20:00,121.38,121.54,121.37,121.53,32579.0,120.2579,120.4165,120.248,120.4066,32579.0
2024-11-13 12:30:00,121.53,121.62,121.49,121.55,28164.0,120.4066,120.4957,120.3669,120.4264,28164.0
2024-11-13 12:40:00,121.57,121.73,121.57,121.7,39199.0,120.4462,120.6047,120.4462,120.575,39199.0
2024-11-13 12:50:00,121.7,121.88,121.68,121.88,38158.0,120.575,120.7533,120.5552,120.7533,38158.0
2024-11-13 13:00:00,121.88,121.92,121.8,121.82,48462.0,120.7533,120.7929,120.6741,120.6939,48462.0
2024-11-13 13:10:00,121.82,121.85,121.74,121.8,29685.0,120.6939,120.7236,120.6146,120.6741,29685.0
2024-11-13 13:20:00,121.81,121.86,121.78,121.82,25203.0,120.684,120.7335,120.6542,120.6939,25203.0
2024-11-13 13:30:00,121.81,121.81,121.71,121.73,30308.0,120.684,120.684,120.5849,120.6047,30308.0
2024-11-13 13:40:00,121.73,121.82,121.65,121.65,35677.0,120.6047,120.6939,120.5254,120.5254,35677.0
2024-11-13 13:50:00,121.65,121.7,121.58,121.59,31602.0,120.5254,120.575,120.4561,120.466,31602.0
2024-11-13 14:00:00,121.61,121.67,121.5,121.52,45905.0,120.4858,120.5453,120.3768,120.3966,45905.0
2024-11-13 14:10:00,121.51,121.58,121.38,121.39,29579.0,120.3867,120.4561,120.2579,120.2678,29579.0
2024-11-13 14:20:00,121.38,121.42,121.27,121.28,26581.0,120.2579,120.2976,120.149,120.1589,26581.0
2024-11-13 14:30:00,121.28,121.36,121.2,121.3,26587.0,120.1589,120.2381,120.0796,120.1787,26587.0
2024-11-13 14:40:00,121.29,121.31,121.14,121.16,22373.0,120.1688,120.1886,120.0202,120.04,22373.0
2024-11-13 14:50:00,121.15,121.16,121.06,121.13,19406.0,120.0301,120.04,119.9409,120.0102,19406.0
2024-11-13 15:00:00,121.11,121.26,121.09,121.26,27623.0,119.9904,120.139,119.9706,120.139,27623.0
2024-11-13 15:10:00,121.25,121.37,121.24,121.35,40381.0,120.1291,120.248,120.1192,120.2282,40381.0
2024-11-13 15:20:00,121.35,121.46,121.35,121.37,32135.0,120.2282,120.3372,120.2282,120.248,32135.0
2024-11-13 15:30:00,121.37,121.43,121.29,121.31,73761.0,120.248,120.3075,120.1688,120.1886,73761.0
2024-11-13 15:40:00,121.32,121.34,121.19,121.27,91142.0,120.1985,120.2183,120.0697,120.149,91142.0
2024-11-13 15:50:00,121.21,121.46,121.09,121.2,390866.0,120.0895,120.3372,119.9706,120.0796,390866.0
2024-11-14 09:30:00,120.18,121.57,120.18,120.52,168606.0,119.4414,120.8229,119.4414,119.7793,168606.0
2024-11-14 09:40:00,120.52,120.96,120.35,120.96,68373.0,119.7793,120.2166,119.6104,120.2166,68373.0
2024-11-14 09:50:00,120.99,121.24,120.94,121.24,46506.0,120.2464,120.4949,120.1967,120.4949,46506.0
2024-11-14 10:00:00,121.2,121.6,121.12,121.43,50043.0,120.4551,120.8527,120.3756,120.6837,50043.0
2024-11-14 10:10:00,121.45,121.73,121.4,121.56,85997.0,120.7036,120.9819,120.6539,120.8129,85997.0
2024-11-14 10:20:00,121.56,122.1,121.55,121.98,67552.0,120.8129,121.3496,120.803,121.2303,67552.0
2024-11-14 10:30:00,122.01,122.09,121.8,121.97,59370.0,121.2602,121.3397,121.0514,121.2204,59370.0
2024-11-14 10:40:00,121.97,122.07,121.83,121.85,38600.0,121.2204,121.3198,121.0813,121.1011,38600.0
2024-11-14 10:50:00,121.83,121.83,121.53,121.55,47202.0,121.0813,121.0813,120.7831,120.803,47202.0
2024-11-14 11:00:00,121.55,121.62,121.41,121.45,39092.0,120.803,120.8726,120.6638,120.7036,39092.0
2024-11-14 11:10:00,121.42,121.57,121.4,121.44,39680.0,120.6738,120.8229,120.6539,120.6937,39680.0
2024-11-14 11:20:00,121.43,121.5,121.33,121.47,61455.0,120.6837,120.7533,120.5843,120.7235,61455.0
2024-11-14 11:30:00,121.48,121.6,121.44,121.58,33153.0,120.7334,120.8527,120.6937,120.8328,33153.0
2024-11-14 11:40:00,121.6,121.69,121.44,121.47,36437.0,120.8527,120.9421,120.6937,120.7235,36437.0
2024-11-14 11:50:00,121.49,121.49,121.29,121.42,38164.0,120.7433,120.7433,120.5446,120.6738,38164.0
2024-11-14 12:00:00,121.4,121.4,121.2,121.31,47432.0,120.6539,120.6539,120.4551,120.5645,47432.0
2024-11-14 12:10:00,121.33,121.37,121.16,121.25,47854.0,120.5843,120.6241,120.4154,120.5048,47854.0
2024-11-14 12:20:00,121.22,121.27,121.14,121.22,45584.0,120.475,120.5247,120.3955,120.475,45584.0
2024-11-14 12:30:00,121.22,121.31,121.09,121.29,53709.0,120.475,120.5645,120.3458,120.5446,53709.0
2024-11-14 12:40:00,121.3,121.35,121.09,121.13,38939.0,120.5545,120.6042,120.3458,120.3856,38939.0
2024-11-14 12:50:00,121.11,121.26,121.11,121.21,33403.0,120.3657,120.5148,120.3657,120.4651,33403.0
2024-11-14 13:00:00,121.22,121.23,121.0,121.04,70891.0,120.475,120.4849,120.2564,120.2961,70891.0
2024-11-14 13:10:00,121.04,121.2,121.03,121.11,44120.0,120.2961,120.4551,120.2862,120.3657,44120.0
2024-11-14 13:20:00,121.11,121.14,120.95,120.95,46708.0,120.3657,120.3955,120.2067,120.2067,46708.0
2024-11-14 13:30:00,120.94,120.94,120.68,120.75,38302.0,120.1967,120.1967,119.9383,120.0079,38302.0
2024-11-14 13:40:00,120.75,120.85,120.63,120.69,53045.0,120.0079,120.1073,119.8886,119.9483,53045.0
2024-11-14 13:50:00,120.7,120.73,120.61,120.64,40230.0,119.9582,119.988,119.8688,119.8986,40230.0
2024-11-14 14:00:00,120.64,120.82,120.58,120.62,63492.0,119.8986,120.0775,119.8389,119.8787,63492.0
2024-11-14 14:10:00,120.63,120.64,120.43,120.48,42407.0,119.8886,119.8986,119.6899,119.7396,42407.0
2024-11-14 14:20:00,120.46,120.47,120.29,120.46,58155.0,119.7197,119.7296,119.5507,119.7197,58155.0
2024-11-14 14:30:00,120.47,120.53,120.41,120.47,42233.0,119.7296,119.7892,119.67,119.7296,42233.0
2024-11-14 14:40:00,120.45,120.47,120.34,120.34,50143.0,119.7097,119.7296,119.6004,119.6004,50143.0
2024-11-14 14:50:00,120.34,120.39,120.31,120.32,52571.0,119.6004,119.6501,119.5706,119.5805,52571.0
2024-11-14 15:00:00,120.29,120.31,120.17,120.27,116233.0,119.5507,119.5706,119.4315,119.5308,116233.0
2024-11-14 15:10:00,120.27,120.47,120.24,120.47,46737.0,119.5308,119.7296,119.501,119.7296,46737.0
2024-11-14 15:20:00,120.45,120.46,120.24,120.27,96253.0,119.7097,119.7197,119.501,119.5308,96253.0
2024-11-14 15:30:00,120.27,120.45,120.15,120.36,133394.0,119.5308,119.7097,119.4116,119.6203,133394.0
2024-11-14 15:40:00,120.37,120.51,120.17,120.18,123570.0,119.6302,119.7694,119.4315,119.4414,123570.0
2024-11-14 15:50:00,120.18,120.24,119.91,119.92,510245.0,119.4414,119.501,119.1731,119.183,510245.0
2024-11-15 09:30:00,119.73,119.99,119.34,119.96,318937.0,118.9942,119.2526,118.6066,119.2228,318937.0
2024-11-15 09:40:00,119.96,120.22,119.9,120.07,110266.0,119.2228,119.4812,119.1631,119.3321,110266.0
2024-11-15 09:50:00,120.03,120.13,119.74,119.79,39120.0,119.2923,119.3917,119.0041,119.0538,39120.0
2024-11-15 10:00:00,119.79,119.91,119.66,119.76,42436.0,119.0538,119.1731,118.9246,119.024,42436.0
2024-11-15 10:10:00,119.77,120.02,119.7,120.0,89874.0,119.0339,119.2824,118.9644,119.2625,89874.0
2024-11-15 10:20:00,120.02,120.02,119.78,119.94,62700.0,119.2824,119.2824,119.0439,119.2029,62700.0
2024-11-15 10:30:00,119.95,120.11,119.84,119.94,36549.0,119.2128,119.3718,119.1035,119.2029,36549.0
2024-11-15 10:40:00,119.94,120.24,119.82,120.04,54231.0,119.2029,119.501,119.0836,119.3023,54231.0
2024-11-15 10:50:00,120.01,120.16,119.9,119.9,43386.0,119.2724,119.4215,119.1631,119.1631,43386.0
2024-11-15 11:00:00,119.88,119.98,119.78,119.86,40923.0,119.1432,119.2426,119.0439,119.1234,40923.0
2024-11-15 11:10:00,119.86,119.93,119.73,119.86,56626.0,119.1234,119.1929,118.9942,119.1234,56626.0
2024-11-15 11:20:00,119.88,120.15,119.84,120.07,59389.0,119.1432,119.4116,119.1035,119.3321,59389.0
2024-11-15 11:30:00,120.07,120.15,119.93,120.02,50415.0,119.3321,119.4116,119.1929,119.2824,50415.0
2024-11-15 11:40:00,119.99,120.31,119.93,120.24,32046.0,119.2526,119.5706,119.1929,119.501,32046.0
2024-11-15 11:50:00,120.25,120.4,120.2,120.38,79957.0,119.511,119.66,119.4613,119.6402,79957.0
2024-11-15 12:00:00,120.4,120.59,120.37,120.57,37960.0,119.66,119.8489,119.6302,119.829,37960.0
2024-11-15 12:10:00,120.55,120.57,120.33,120.37,32663.0,119.8091,119.829,119.5905,119.6302,32663.0
2024-11-15 12:20:00,120.37,120.43,120.13,120.15,35748.0,119.6302,119.6899,119.3917,119.4116,35748.0
2024-11-15 12:30:00,120.14,120.29,120.09,120.17,88171.0,119.4016,119.5507,119.352,119.4315,88171.0
2024-11-15 12:40:00,120.2,120.3,120.17,120.27,30076.0,119.4613,119.5607,119.4315,119.5308,30076.0
2024-11-15 12:50:00,120.27,120.34,120.18,120.32,31278.0,119.5308,119.6004,119.4414,119.5805,31278.0
2024-11-15 13:00:00,120.33,120.33,120.14,120.21,26419.0,119.5905,119.5905,119.4016,119.4712,26419.0
2024-11-15 13:10:00,120.21,120.49,120.19,120.44,38591.0,119.4712,119.7495,119.4513,119.6998,38591.0
2024-11-15 13:20:00,120.44,120.6,120.37,120.48,43319.0,119.6998,119.8588,119.6302,119.7396,43319.0
2024-11-15 13:30:00,120.47,120.61,120.39,120.6,42874.0,119.7296,119.8688,119.6501,119.8588,42874.0
2024-11-15 13:40:00,120.59,120.61,120.36,120.38,34159.0,119.8489,119.8688,119.6203,119.6402,34159.0
2024-11-15 13:50:00,120.38,120.4,120.27,120.35,31235.0,119.6402,119.66,119.5308,119.6104,31235.0
2024-11-15 14:00:00,120.35,120.39,120.27,120.32,31615.0,119.6104,119.6501,119.5308,119.5805,31615.0
2024-11-15 14:10:00,120.32,120.37,120.26,120.29,32498.0,119.5805,119.6302,119.5209,119.5507,32498.0
2024-11-15 14:20:00,120.28,120.28,120.13,120.16,34817.0,119.5408,119.5408,119.3917,119.4215,34817.0
2024-11-15 14:30:00,120.14,120.23,120.12,120.19,24187.0,119.4016,119.4911,119.3818,119.4513,24187.0
2024-11-15 14:40:00,120.19,120.28,120.05,120.06,53849.0,119.4513,119.5408,119.3122,119.3221,53849.0
2024-11-15 14:50:00,120.06,120.07,119.9,120.05,30941.0,119.3221,119.3321,119.1631,119.3122,30941.0
2024-11-15 15:00:00,120.06,120.2,120.05,120.1,50851.0,119.3221,119.4613,119.3122,119.3619,50851.0
2024-11-15 15:10:00,120.11,120.27,120.1,120.24,42033.0,119.3718,119.5308,119.3619,119.501,42033.0
2024-11-15 15:20:00,120.26,120.35,120.22,120.25,43552.0,119.5209,119.6104,119.4812,119.511,43552.0
2024-11-15 15:30:00,120.25,120.29,120.14,120.15,51535.0,119.511,119.5507,119.4016,119.4116,51535.0
2024-11-15 15:40:00,120.15,120.19,120.0,120.02,70264.0,119.4116,119.4513,119.2625,119.2824,70264.0
2024-11-15 15:50:00,120.0,120.12,119.92,119.97,302268.0,119.2625,119.3818,119.183,119.2327,302268.0
2024-11-18 09:30:00,120.01,120.97,120.0,120.34,108596.0,119.2724,120.2265,119.2625,119.6004,108596.0
2024-11-18 09:40:00,120.33,120.64,120.33,120.6,74790.0,119.5905,119.8986,119.5905,119.8588,74790.0
2024-11-18 09:50:00,120.52,120.61,120.35,120.42,48558.0,119.7793,119.8688,119.6104,119.6799,48558.0
2024-11-18 10:00:00,120.44,120.78,120.31,120.67,66549.0,119.6998,120.0377,119.5706,119.9284,66549.0
2024-11-18 10:10:00,120.66,120.69,120.42,120.51,35142.0,119.9185,119.9483,119.6799,119.7694,35142.0
2024-11-18 10:20:00,120.48,120.5,120.15,120.3,33206.0,119.7396,119.7594,119.4116,119.5607,33206.0
2024-11-18 10:30:00,120.26,120.31,120.14,120.22,44632.0,119.5209,119.5706,119.4016,119.4812,44632.0
2024-11-18 10:40:00,120.21,120.43,120.16,120.26,76727.0,119.4712,119.6899,119.4215,119.5209,76727.0
2024-11-18 10:50:00,120.25,120.36,120.15,120.34,53490.0,119.511,119.6203,119.4116,119.6004,53490.0
2024-11-18 11:00:00,120.35,120.35,120.06,120.09,36462.0,119.6104,119.6104,119.3221,119.352,36462.0
2024-11-18 11:10:00,120.09,120.11,120.0,120.06,44794.0,119.352,119.3718,119.2625,119.3221,44794.0
2024-11-18 11:20:00,120.06,120.24,120.03,120.03,69727.0,119.3221,119.501,119.2923,119.2923,69727.0
2024-11-18 11:30:00,120.05,120.21,120.03,120.18,62067.0,119.3122,119.4712,119.2923,119.4414,62067.0
2024-11-18 11:40:00,120.18,120.2,119.87,119.91,36207.0,119.4414,119.4613,119.1333,119.1731,36207.0
2024-11-18 11:50:00,119.88,119.94,119.85,119.91,32847.0,119.1432,119.2029,119.1134,119.1731,32847.0
2024-11-18 12:00:00,119.89,119.91,119.73,119.86,38914.0,119.1532,119.1731,118.9942,119.1234,38914.0
2024-11-18 12:10:00,119.86,119.95,119.84,119.93,34710.0,119.1234,119.2128,119.1035,119.1929,34710.0
2024-11-18 12:20:00,119.93,120.19,119.92,120.11,29029.0,119.1929,119.4513,119.183,119.3718,29029.0
2024-11-18 12:30:00,120.1,120.26,120.08,120.24,23792.0,119.3619,119.5209,119.342,119.501,23792.0
2024-11-18 12:40:00,120.23,120.23,120.12,120.15,25939.0,119.4911,119.4911,119.3818,119.4116,25939.0
2024-11-18 12:50:00,120.15,120.17,120.03,120.03,22427.0,119.4116,119.4315,119.2923,119.2923,22427.0
2024-11-18 13:00:00,120.03,120.04,119.86,119.89,19844.0,119.2923,119.3023,119.1234,119.1532,19844.0
2024-11-18 13:10:00,119.89,119.99,119.88,119.94,27139.0,119.1532,119.2526,119.1432,119.2029,27139.0
2024-11-18 13:20:00,119.94,120.02,119.89,119.91,31177.0,119.2029,119.2824,119.1532,119.1731,31177.0
2024-11-18 13:30:00,119.91,119.92,119.78,119.78,29257.0,119.1731,119.183,119.0439,119.0439,29257.0
2024-11-18 13:40:00,119.77,119.78,119.51,119.51,37006.0,119.0339,119.0439,118.7755,118.7755,37006.0
2024-11-18 13:50:00,119.53,119.6,119.46,119.59,55221.0,118.7954,118.865,118.7258,118.855,55221.0
2024-11-18 14:00:00,119.59,119.7,119.58,119.7,34070.0,118.855,118.9644,118.8451,118.9644,34070.0
2024-11-18 14:10:00,119.71,119.84,119.7,119.78,35960.0,118.9743,119.1035,118.9644,119.0439,35960.0
2024-11-18 14:20:00,119.77,119.79,119.73,119.74,28256.0,119.0339,119.0538,118.9942,119.0041,28256.0
2024-11-18 14:30:00,119.74,119.84,119.7,119.84,32323.0,119.0041,119.1035,118.9644,119.1035,32323.0
2024-11-18 14:40:00,119.84,119.92,119.8,119.9,31272.0,119.1035,119.183,119.0637,119.1631,31272.0
2024-11-18 14:50:00,119.9,119.95,119.78,119.78,34713.0,119.1631,119.2128,119.0439,119.0439,34713.0
2024-11-18 15:00:00,119.78,119.81,119.69,119.71,42369.0,119.0439,119.0737,118.9544,118.9743,42369.0
2024-11-18 15:10:00,119.71,119.74,119.62,119.63,41735.0,118.9743,119.0041,118.8848,118.8948,41735.0
2024-11-18 15:20:00,119.63,119.65,119.54,119.64,43550.0,118.8948,118.9147,118.8053,118.9047,43550.0
2024-11-18 15:30:00,119.64,119.69,119.54,119.66,50172.0,118.9047,118.9544,118.8053,118.9246,50172.0
2024-11-18 15:40:00,119.65,119.75,119.63,119.73,69360.0,118.9147,119.014,118.8948,118.9942,69360.0
2024-11-18 15:50:00,119.72,119.87,119.63,119.7,389927.0,118.9842,119.1333,118.8948,118.9644,389927.0
2024-11-19 09:30:00,119.37,119.67,118.32,118.32,183878.0,118.6364,118.9345,117.5928,117.5928,183878.0
2024-11-19 09:40:00,118.37,118.82,118.15,118.17,53769.0,117.6425,118.0898,117.4239,117.4438,53769.0
2024-11-19 09:50:00,118.17,118.67,118.03,118.38,58554.0,117.4438,117.9407,117.3046,117.6525,58554.0
2024-11-19 10:00:00,118.33,118.41,118.17,118.27,51496.0,117.6028,117.6823,117.4438,117.5431,51496.0
2024-11-19 10:10:00,118.29,118.57,118.18,118.47,80757.0,117.563,117.8413,117.4537,117.7419,80757.0
2024-11-19 10:20:00,118.47,118.78,118.21,118.75,113358.0,117.7419,118.05,117.4835,118.0202,113358.0
2024-11-19 10:30:00,118.74,119.06,118.64,118.84,86465.0,118.0103,118.3283,117.9109,118.1096,86465.0
2024-11-19 10:40:00,118.84,119.02,118.74,118.77,52279.0,118.1096,118.2885,118.0103,118.0401,52279.0
2024-11-19 10:50:00,118.74,118.8,118.65,118.76,64312.0,118.0103,118.0699,117.9208,118.0301,64312.0
2024-11-19 11:00:00,118.76,119.02,118.75,119.0,48862.0,118.0301,118.2885,118.0202,118.2687,48862.0
2024-11-19 11:10:00,119.0,119.18,118.99,119.17,61931.0,118.2687,118.4475,118.2587,118.4376,61931.0
2024-11-19 11:20:00,119.17,119.36,119.07,119.35,51396.0,118.4376,118.6264,118.3382,118.6165,51396.0
2024-11-19 11:30:00,119.35,119.61,119.33,119.59,62805.0,118.6165,118.8749,118.5966,118.855,62805.0
2024-11-19 11:40:00,119.6,119.75,119.54,119.75,38125.0,118.865,119.014,118.8053,119.014,38125.0
2024-11-19 11:50:00,119.75,119.75,119.54,119.58,80393.0,119.014,119.014,118.8053,118.8451,80393.0
2024-11-19 12:00:00,119.57,119.75,119.48,119.53,125066.0,118.8351,119.014,118.7457,118.7954,125066.0
2024-11-19 12:10:00,119.53,119.53,119.28,119.32,46530.0,118.7954,118.7954,118.5469,118.5867,46530.0
2024-11-19 12:20:00,119.31,119.33,119.14,119.24,65173.0,118.5767,118.5966,118.4078,118.5072,65173.0
2024-11-19 12:30:00,119.24,119.46,119.22,119.26,79085.0,118.5072,118.7258,118.4873,118.5271,79085.0
2024-11-19 12:40:00,119.27,119.31,119.13,119.16,47045.0,118.537,118.5767,118.3979,118.4277,47045.0
2024-11-19 12:50:00,119.16,119.34,119.16,119.3,41240.0,118.4277,118.6066,118.4277,118.5668,41240.0
2024-11-19 13:00:00,119.29,119.31,119.2,119.27,54587.0,118.5569,118.5767,118.4674,118.537,54587.0
2024-11-19 13:10:00,119.26,119.42,119.26,119.4,45507.0,118.5271,118.6861,118.5271,118.6662,45507.0
2024-11-19 13:20:00,119.41,119.41,119.27,119.35,47027.0,118.6761,118.6761,118.537,118.6165,47027.0
2024-11-19 13:30:00,119.33,119.43,119.3,119.42,39593.0,118.5966,118.696,118.5668,118.6861,39593.0
2024-11-19 13:40:00,119.42,119.65,119.42,119.59,46041.0,118.6861,118.9147,118.6861,118.855,46041.0
2024-11-19 13:50:00,119.59,119.82,119.58,119.79,47494.0,118.855,119.0836,118.8451,119.0538,47494.0
2024-11-19 14:00:00,119.8,119.89,119.75,119.79,77035.0,119.0637,119.1532,119.014,119.0538,77035.0
2024-11-19 14:10:00,119.8,119.88,119.67,119.72,71116.0,119.0637,119.1432,118.9345,118.9842,71116.0
2024-11-19 14:20:00,119.71,119.73,119.57,119.62,58418.0,118.9743,118.9942,118.8351,118.8848,58418.0
2024-11-19 14:30:00,119.6,119.63,119.41,119.45,74426.0,118.865,118.8948,118.6761,118.7159,74426.0
2024-11-19 14:40:00,119.45,119.48,119.35,119.39,67631.0,118.7159,118.7457,118.6165,118.6563,67631.0
2024-11-19 14:50:00,119.4,119.61,119.32,119.59,128320.0,118.6662,118.8749,118.5867,118.855,128320.0
2024-11-19 15:00:00,119.58,119.86,119.55,119.84,99031.0,118.8451,119.1234,118.8153,119.1035,99031.0
2024-11-19 15:10:00,119.84,119.9,119.74,119.8,96033.0,119.1035,119.1631,119.0041,119.0637,96033.0
2024-11-19 15:20:00,119.81,119.87,119.73,119.87,101360.0,119.0737,119.1333,118.9942,119.1333,101360.0
2024-11-19 15:30:00,119.87,119.89,119.45,119.45,120614.0,119.1333,119.1532,118.7159,118.7159,120614.0
2024-11-19 15:40:00,119.45,119.55,119.41,119.52,148608.0,118.7159,118.8153,118.6761,118.7855,148608.0
2024-11-19 15:50:00,119.53,119.68,119.49,119.56,498089.0,118.7954,118.9445,118.7556,118.8252,498089.0
2024-11-20 09:30:00,119.44,120.7,117.73,118.41,329427.0,118.7059,119.9582,117.0065,117.6823,329427.0
2024-11-20 09:40:00,118.45,118.67,117.16,117.23,204315.0,117.722,117.9407,116.44,116.5095,204315.0
2024-11-20 09:50:00,117.24,117.81,116.75,117.47,288268.0,116.5195,117.086,116.0325,116.7481,288268.0
2024-11-20 10:00:00,117.44,118.18,117.43,117.83,166660.0,116.7182,117.4537,116.7083,117.1058,166660.0
2024-11-20 10:10:00,117.84,118.07,117.22,117.32,105338.0,117.1158,117.3444,116.4996,116.599,105338.0
2024-11-20 10:20:00,117.31,117.58,117.16,117.37,133687.0,116.589,116.8574,116.44,116.6487,133687.0
2024-11-20 10:30:00,117.41,118.48,117.39,118.43,136814.0,116.6884,117.7518,116.6685,117.7022,136814.0
2024-11-20 10:40:00,118.43,118.89,118.34,118.72,303452.0,117.7022,118.1593,117.6127,117.9904,303452.0
2024-11-20 10:50:00,118.72,118.72,118.31,118.41,49235.0,117.9904,117.9904,117.5829,117.6823,49235.0
2024-11-20 11:00:00,118.41,118.44,118.03,118.34,59831.0,117.6823,117.7121,117.3046,117.6127,59831.0
2024-11-20 11:10:00,118.32,118.39,118.0,118.17,41046.0,117.5928,117.6624,117.2748,117.4438,41046.0
2024-11-20 11:20:00,118.17,119.53,118.17,118.91,216798.0,117.4438,118.7954,117.4438,118.1792,216798.0
2024-11-20 11:30:00,118.9,118.92,118.33,118.69,95533.0,118.1693,118.1891,117.6028,117.9606,95533.0
2024-11-20 11:40:00,118.69,118.92,118.38,118.92,117359.0,117.9606,118.1891,117.6525,118.1891,117359.0
2024-11-20 11:50:00,118.93,119.12,118.82,118.98,82679.0,118.1991,118.3879,118.0898,118.2488,82679.0
2024-11-20 12:00:00,118.98,119.36,118.98,119.13,70838.0,118.2488,118.6264,118.2488,118.3979,70838.0
2024-11-20 12:10:00,119.16,119.21,118.88,119.05,58036.0,118.4277,118.4774,118.1494,118.3183,58036.0
2024-11-20 12:20:00,119.03,119.25,118.97,119.21,78061.0,118.2985,118.5171,118.2388,118.4774,78061.0
2024-11-20 12:30:00,119.19,119.42,119.06,119.34,78166.0,118.4575,118.6861,118.3283,118.6066,78166.0
2024-11-20 12:40:00,119.37,119.76,119.33,119.65,111974.0,118.6364,119.024,118.5966,118.9147,111974.0
2024-11-20 12:50:00,119.65,119.78,119.5,119.53,79104.0,118.9147,119.0439,118.7656,118.7954,79104.0
2024-11-20 13:00:00,119.52,119.66,119.42,119.44,94535.0,118.7855,118.9246,118.6861,118.7059,94535.0
2024-11-20 13:10:00,119.42,119.69,119.36,119.47,113197.0,118.6861,118.9544,118.6264,118.7358,113197.0
2024-11-20 13:20:00,119.49,119.86,119.45,119.76,92073.0,118.7556,119.1234,118.7159,119.024,92073.0
2024-11-20 13:30:00,119.76,119.77,119.25,119.31,109439.0,119.024,119.0339,118.5171,118.5767,109439.0
2024-11-20 13:40:00,119.28,119.4,119.2,119.31,79325.0,118.5469,118.6662,118.4674,118.5767,79325.0
2024-11-20 13:50:00,119.31,119.46,119.21,119.46,82910.0,118.5767,118.7258,118.4774,118.7258,82910.0
2024-11-20 14:00:00,119.43,119.63,119.43,119.63,55600.0,118.696,118.8948,118.696,118.8948,55600.0
2024-11-20 14:10:00,119.6,119.63,119.41,119.51,84120.0,118.865,118.8948,118.6761,118.7755,84120.0
2024-11-20 14:20:00,119.48,119.57,119.44,119.5,87340.0,118.7457,118.8351,118.7059,118.7656,87340.0
2024-11-20 14:30:00,119.52,119.58,119.47,119.48,70205.0,118.7855,118.8451,118.7358,118.7457,70205.0
2024-11-20 14:40:00,119.48,119.67,119.47,119.59,88530.0,118.7457,118.9345,118.7358,118.855,88530.0
2024-11-20 14:50:00,119.59,119.77,119.58,119.73,77880.0,118.855,119.0339,118.8451,118.9942,77880.0
2024-11-20 15:00:00,119.72,119.73,119.65,119.68,89361.0,118.9842,118.9942,118.9147,118.9445,89361.0
2024-11-20 15:10:00,119.68,119.73,119.64,119.69,67461.0,118.9445,118.9942,118.9047,118.9544,67461.0
2024-11-20 15:20:00,119.69,119.84,119.68,119.75,98739.0,118.9544,119.1035,118.9445,119.014,98739.0
2024-11-20 15:30:00,119.76,120.05,119.75,120.03,128529.0,119.024,119.3122,119.014,119.2923,128529.0
2024-11-20 15:40:00,120.03,120.15,119.85,120.07,171664.0,119.2923,119.4116,119.1134,119.3321,171664.0
2024-11-20 15:50:00,120.07,120.17,119.69,119.81,481093.0,119.3321,119.4315,118.9544,119.0737,481093.0
2024-11-21 09:30:00,119.87,119.91,118.86,119.14,409822.0,119.1333,119.1731,118.1295,118.4078,409822.0
2024-11-21 09:40:00,119.15,119.35,118.76,118.88,93484.0,118.4177,118.6165,118.0301,118.1494,93484.0
2024-11-21 09:50:00,118.88,119.08,118.01,118.16,90657.0,118.1494,118.3482,117.2847,117.4338,90657.0
2024-11-21 10:00:00,118.14,118.55,117.78,118.5,145451.0,117.4139,117.8214,117.0561,117.7717,145451.0
2024-11-21 10:10:00,118.47,118.78,118.39,118.73,72193.0,117.7419,118.05,117.6624,118.0003,72193.0
2024-11-21 10:20:00,118.73,118.87,118.7,118.81,78891.0,118.0003,118.1395,117.9705,118.0798,78891.0
2024-11-21 10:30:00,118.79,119.06,118.79,119.03,55938.0,118.0599,118.3283,118.0599,118.2985,55938.0
2024-11-21 10:40:00,119.04,119.2,118.95,119.2,70175.0,118.3084,118.4674,118.219,118.4674,70175.0
2024-11-21 10:50:00,119.19,119.47,119.01,119.44,70242.0,118.4575,118.7358,118.2786,118.7059,70242.0
2024-11-21 11:00:00,119.45,119.47,119.23,119.33,51075.0,118.7159,118.7358,118.4972,118.5966,51075.0
2024-11-21 11:10:00,119.34,119.65,119.29,119.55,50667.0,118.6066,118.9147,118.5569,118.8153,50667.0
2024-11-21 11:20:00,119.54,119.54,119.28,119.37,60803.0,118.8053,118.8053,118.5469,118.6364,60803.0
2024-11-21 11:30:00,119.39,119.6,119.39,119.51,43830.0,118.6563,118.865,118.6563,118.7755,43830.0
2024-11-21 11:40:00,119.52,119.56,119.32,119.39,51096.0,118.7855,118.8252,118.5867,118.6563,51096.0
2024-11-21 11:50:00,119.39,119.45,119.28,119.31,50625.0,118.6563,118.7159,118.5469,118.5767,50625.0
2024-11-21 12:00:00,119.31,119.39,119.24,119.34,59276.0,118.5767,118.6563,118.5072,118.6066,59276.0
2024-11-21 12:10:00,119.34,119.49,119.33,119.45,44394.0,118.6066,118.7556,118.5966,118.7159,44394.0
2024-11-21 12:20:00,119.45,119.6,119.39,119.57,42823.0,118.7159,118.865,118.6563,118.8351,42823.0
2024-11-21 12:30:00,119.57,119.6,119.33,119.46,47698.0,118.8351,118.865,118.5966,118.7258,47698.0
2024-11-21 12:40:00,119.46,119.5,119.37,119.38,72718.0,118.7258,118.7656,118.6364,118.6463,72718.0
2024-11-21 12:50:00,119.39,119.39,119.15,119.17,58324.0,118.6563,118.6563,118.4177,118.4376,58324.0
2024-11-21 13:00:00,119.17,119.33,119.16,119.29,57409.0,118.4376,118.5966,118.4277,118.5569,57409.0
2024-11-21 13:10:00,119.29,119.3,119.12,119.13,44159.0,118.5569,118.5668,118.3879,118.3979,44159.0
2024-11-21 13:20:00,119.12,119.2,119.03,119.19,31704.0,118.3879,118.4674,118.2985,118.4575,31704.0
2024-11-21 13:30:00,119.19,119.22,119.03,119.09,60577.0,118.4575,118.4873,118.2985,118.3581,60577.0
2024-11-21 13:40:00,119.09,119.09,119.01,119.05,43790.0,118.3581,118.3581,118.2786,118.3183,43790.0
2024-11-21 13:50:00,119.05,119.27,119.04,119.21,57081.0,118.3183,118.537,118.3084,118.4774,57081.0
2024-11-21 14:00:00,119.21,119.27,119.08,119.1,57331.0,118.4774,118.537,118.3482,118.368,57331.0
2024-11-21 14:10:00,119.09,119.26,119.09,119.11,47163.0,118.3581,118.5271,118.3581,118.378,47163.0
2024-11-21 14:20:00,119.11,119.51,119.1,119.5,61623.0,118.378,118.7755,118.368,118.7656,61623.0
2024-11-21 14:30:00,119.5,119.58,119.38,119.54,46965.0,118.7656,118.8451,118.6463,118.8053,46965.0
2024-11-21 14:40:00,119.55,119.63,119.52,119.62,45285.0,118.8153,118.8948,118.7855,118.8848,45285.0
2024-11-21 14:50:00,119.61,119.66,119.57,119.66,47618.0,118.8749,118.9246,118.8351,118.9246,47618.0
2024-11-21 15:00:00,119.65,119.71,119.59,119.71,50718.0,118.9147,118.9743,118.855,118.9743,50718.0
2024-11-21 15:10:00,119.71,119.8,119.64,119.7,79255.0,118.9743,119.0637,118.9047,118.9644,79255.0
2024-11-21 15:20:00,119.71,119.78,119.68,119.71,60395.0,118.9743,119.0439,118.9445,118.9743,60395.0
2024-11-21 15:30:00,119.71,119.73,119.44,119.49,60881.0,118.9743,118.9942,118.7059,118.7556,60881.0
2024-11-21 15:40:00,119.49,119.75,119.48,119.75,68131.0,118.7556,119.014,118.7457,119.014,68131.0
2024-11-21 15:50:00,119.72,119.84,119.67,119.75,320789.0,118.9842,119.1035,118.9345,119.014,320789.0
2024-11-22 09:30:00,120.25,120.65,119.06,119.6,386816.0,119.511,119.9085,118.3283,118.865,386816.0
2024-11-22 09:40:00,119.57,119.8,119.12,119.58,110108.0,118.8351,119.0637,118.3879,118.8451,110108.0
2024-11-22 09:50:00,119.55,119.95,119.44,119.66,211236.0,118.8153,119.2128,118.7059,118.9246,211236.0
2024-11-22 10:00:00,119.6,120.09,119.4,119.93,68699.0,118.865,119.352,118.6662,119.1929,68699.0
2024-11-22 10:10:00,119.96,120.25,119.79,120.22,90896.0,119.2228,119.511,119.0538,119.4812,90896.0
2024-11-22 10:20:00,120.22,120.33,120.07,120.22,55808.0,119.4812,119.5905,119.3321,119.4812,55808.0
2024-11-22 10:30:00,120.24,120.47,120.1,120.46,165748.0,119.501,119.7296,119.3619,119.7197,165748.0
2024-11-22 10:40:00,120.44,120.45,120.18,120.32,37639.0,119.6998,119.7097,119.4414,119.5805,37639.0
2024-11-22 10:50:00,120.33,120.43,120.21,120.32,39814.0,119.5905,119.6899,119.4712,119.5805,39814.0
2024-11-22 11:00:00,120.35,120.49,120.32,120.36,36078.0,119.6104,119.7495,119.5805,119.6203,36078.0
2024-11-22 11:10:00,120.41,120.76,120.37,120.7,145795.0,119.67,120.0178,119.6302,119.9582,145795.0
2024-11-22 11:20:00,120.72,121.05,120.71,120.81,60075.0,119.9781,120.3061,119.9681,120.0675,60075.0
2024-11-22 11:30:00,120.79,120.98,120.67,120.88,311312.0,120.0477,120.2365,119.9284,120.1371,311312.0
2024-11-22 11:40:00,120.91,121.25,120.91,121.15,46933.0,120.1669,120.5048,120.1669,120.4054,46933.0
2024-11-22 11:50:00,121.13,121.25,121.04,121.25,34691.0,120.3856,120.5048,120.2961,120.5048,34691.0
2024-11-22 12:00:00,121.22,121.22,121.01,121.1,27149.0,120.475,120.475,120.2663,120.3557,27149.0
2024-11-22 12:10:00,121.11,121.45,121.09,121.41,34357.0,120.3657,120.7036,120.3458,120.6638,34357.0
2024-11-22 12:20:00,121.38,121.68,121.36,121.42,163613.0,120.634,120.9322,120.6141,120.6738,163613.0
2024-11-22 12:30:00,121.47,121.47,121.04,121.05,59939.0,120.7235,120.7235,120.2961,120.3061,59939.0
2024-11-22 12:40:00,121.07,121.18,120.99,121.14,38605.0,120.3259,120.4353,120.2464,120.3955,38605.0
2024-11-22 12:50:00,121.13,121.15,120.92,120.93,33526.0,120.3856,120.4054,120.1769,120.1868,33526.0
2024-11-22 13:00:00,120.95,120.95,120.81,120.93,50860.0,120.2067,120.2067,120.0675,120.1868,50860.0
2024-11-22 13:10:00,120.95,121.14,120.94,121.09,28404.0,120.2067,120.3955,120.1967,120.3458,28404.0
2024-11-22 13:20:00,121.08,121.12,120.95,120.96,31073.0,120.3359,120.3756,120.2067,120.2166,31073.0
2024-11-22 13:30:00,120.97,121.2,120.97,121.1,36153.0,120.2265,120.4551,120.2265,120.3557,36153.0
2024-11-22 13:40:00,121.08,121.1,120.94,121.02,32032.0,120.3359,120.3557,120.1967,120.2762,32032.0
2024-11-22 13:50:00,121.02,121.05,120.92,120.94,27932.0,120.2762,120.3061,120.1769,120.1967,27932.0
2024-11-22 14:00:00,120.94,121.08,120.9,120.94,66491.0,120.1967,120.3359,120.157,120.1967,66491.0
2024-11-22 14:10:00,120.92,120.99,120.87,120.93,72951.0,120.1769,120.2464,120.1272,120.1868,72951.0
2024-11-22 14:20:00,120.94,121.07,120.94,121.0,33847.0,120.1967,120.3259,120.1967,120.2564,33847.0
2024-11-22 14:30:00,121.0,121.08,120.99,121.03,29636.0,120.2564,120.3359,120.2464,120.2862,29636.0
2024-11-22 14:40:00,121.05,121.18,121.01,121.16,39405.0,120.3061,120.4353,120.2663,120.4154,39405.0
2024-11-22 14:50:00,121.14,121.21,121.1,121.15,68698.0,120.3955,120.4651,120.3557,120.4054,68698.0
2024-11-22 15:00:00,121.15,121.17,121.0,121.08,130689.0,120.4054,120.4253,120.2564,120.3359,130689.0
2024-11-22 15:10:00,121.08,121.19,120.94,121.19,45846.0,120.3359,120.4452,120.1967,120.4452,45846.0
2024-11-22 15:20:00,121.18,121.3,121.1,121.29,77551.0,120.4353,120.5545,120.3557,120.5446,77551.0
2024-11-22 15:30:00,121.25,121.6,121.24,121.51,86104.0,120.5048,120.8527,120.4949,120.7632,86104.0
2024-11-22 15:40:00,121.51,121.59,121.33,121.5,82493.0,120.7632,120.8427,120.5843,120.7533,82493.0
2024-11-22 15:50:00,121.49,121.71,121.42,121.46,321116.0,120.7433,120.962,120.6738,120.7135,321116.0
2024-11-25 09:30:00,121.94,123.07,121.86,122.88,304499.0,121.1906,122.3136,121.1111,122.1248,304499.0
2024-11-25 09:40:00,122.89,123.39,122.78,123.2,94074.0,122.1347,122.6317,122.0254,122.4428,94074.0
2024-11-25 09:50:00,123.25,123.83,123.24,123.71,92897.0,122.4925,123.069,122.4826,122.9497,92897.0
2024-11-25 10:00:00,123.7,123.95,123.63,123.92,54673.0,122.9398,123.1882,122.8702,123.1584,54673.0
2024-11-25 10:10:00,123.94,124.07,123.77,123.92,65280.0,123.1783,123.3075,123.0093,123.1584,65280.0
2024-11-25 10:20:00,123.93,123.96,123.61,123.87,55654.0,123.1684,123.1982,122.8503,123.1087,55654.0
2024-11-25 10:30:00,123.89,124.05,123.74,123.95,46325.0,123.1286,123.2876,122.9795,123.1882,46325.0
2024-11-25 10:40:00,123.98,124.31,123.94,124.31,73884.0,123.218,123.546,123.1783,123.546,73884.0
2024-11-25 10:50:00,124.25,124.42,124.15,124.39,63037.0,123.4864,123.6553,123.387,123.6255,63037.0
2024-11-25 11:00:00,124.39,124.52,124.15,124.15,53519.0,123.6255,123.7547,123.387,123.387,53519.0
2024-11-25 11:10:00,124.16,124.61,124.14,124.37,101287.0,123.3969,123.8442,123.3771,123.6056,101287.0
2024-11-25 11:20:00,124.37,124.39,123.93,123.93,91515.0,123.6056,123.6255,123.1684,123.1684,91515.0
2024-11-25 11:30:00,123.94,124.13,123.91,124.12,76489.0,123.1783,123.3671,123.1485,123.3572,76489.0
2024-11-25 11:40:00,124.1,124.18,123.96,124.04,47573.0,123.3373,123.4168,123.1982,123.2777,47573.0
2024-11-25 11:50:00,124.06,124.13,123.94,124.09,43572.0,123.2976,123.3671,123.1783,123.3274,43572.0
2024-11-25 12:00:00,124.08,124.27,124.04,124.21,33904.0,123.3174,123.5063,123.2777,123.4466,33904.0
2024-11-25 12:10:00,124.21,124.23,124.09,124.16,28454.0,123.4466,123.4665,123.3274,123.3969,28454.0
2024-11-25 12:20:00,124.16,124.16,123.97,123.97,35010.0,123.3969,123.3969,123.2081,123.2081,35010.0
2024-11-25 12:30:00,123.98,124.2,123.98,124.2,44157.0,123.218,123.4367,123.218,123.4367,44157.0
2024-11-25 12:40:00,124.2,124.25,124.0,124.17,49614.0,123.4367,123.4864,123.2379,123.4069,49614.0
2024-11-25 12:50:00,124.17,124.46,124.17,124.46,52535.0,123.4069,123.6951,123.4069,123.6951,52535.0
2024-11-25 13:00:00,124.47,124.79,124.47,124.75,34185.0,123.705,124.0231,123.705,123.9833,34185.0
2024-11-25 13:10:00,124.76,124.83,124.64,124.69,37467.0,123.9933,124.0628,123.874,123.9237,37467.0
2024-11-25 13:20:00,124.71,124.8,124.65,124.78,55512.0,123.9436,124.033,123.8839,124.0131,55512.0
2024-11-25 13:30:00,124.78,124.8,124.67,124.68,28027.0,124.0131,124.033,123.9038,123.9137,28027.0
2024-11-25 13:40:00,124.69,124.9,124.64,124.89,51234.0,123.9237,124.1324,123.874,124.1225,51234.0
2024-11-25 13:50:00,124.89,125.0,124.85,124.97,99580.0,124.1225,124.2318,124.0827,124.202,99580.0
2024-11-25 14:00:00,124.95,125.31,124.94,125.29,87371.0,124.1821,124.5399,124.1721,124.52,87371.0
2024-11-25 14:10:00,125.3,125.31,125.04,125.12,52570.0,124.5299,124.5399,124.2715,124.351,52570.0
2024-11-25 14:20:00,125.12,125.16,124.99,125.1,110403.0,124.351,124.3908,124.2218,124.3312,110403.0
2024-11-25 14:30:00,125.09,125.18,125.02,125.15,49595.0,124.3212,124.4107,124.2517,124.3809,49595.0
2024-11-25 14:40:00,125.16,125.22,125.08,125.2,40987.0,124.3908,124.4504,124.3113,124.4305,40987.0
2024-11-25 14:50:00,125.2,125.24,125.0,125.02,54138.0,124.4305,124.4703,124.2318,124.2517,54138.0
2024-11-25 15:00:00,125.02,125.18,124.99,125.18,69654.0,124.2517,124.4107,124.2218,124.4107,69654.0
2024-11-25 15:10:00,125.17,125.23,125.02,125.22,54027.0,124.4007,124.4604,124.2517,124.4504,54027.0
2024-11-25 15:20:00,125.22,125.43,125.18,125.41,118104.0,124.4504,124.6591,124.4107,124.6393,118104.0
2024-11-25 15:30:00,125.41,125.42,125.19,125.3,128027.0,124.6393,124.6492,124.4206,124.5299,128027.0
2024-11-25 15:40:00,125.3,125.37,125.03,125.1,122397.0,124.5299,124.5995,124.2616,124.3312,122397.0
2024-11-25 15:50:00,125.09,125.11,124.77,124.83,849621.0,124.3212,124.3411,124.0032,124.0628,849621.0
2024-11-26 09:30:00,125.04,125.47,124.94,125.23,160586.0,124.2715,124.6989,124.1721,124.4604,160586.0
2024-11-26 09:40:00,125.13,125.67,124.68,124.79,62802.0,124.361,124.8977,123.9137,124.0231,62802.0
2024-11-26 09:50:00,124.86,125.22,124.84,125.13,47484.0,124.0926,124.4504,124.0728,124.361,47484.0
2024-11-26 10:00:00,125.14,125.14,124.43,124.88,45052.0,124.3709,124.3709,123.6653,124.1125,45052.0
2024-11-26 10:10:00,124.84,125.14,124.81,124.9,32567.0,124.0728,124.3709,124.0429,124.1324,32567.0
2024-11-26 10:20:00,124.9,125.0,124.76,124.93,37120.0,124.1324,124.2318,123.9933,124.1622,37120.0
2024-11-26 10:30:00,124.92,124.92,124.75,124.87,45406.0,124.1523,124.1523,123.9833,124.1026,45406.0
2024-11-26 10:40:00,124.88,125.2,124.88,125.11,32014.0,124.1125,124.4305,124.1125,124.3411,32014.0
2024-11-26 10:50:00,125.11,125.22,125.02,125.15,34417.0,124.3411,124.4504,124.2517,124.3809,34417.0
2024-11-26 11:00:00,125.17,125.43,125.16,125.33,37943.0,124.4007,124.6591,124.3908,124.5597,37943.0
2024-11-26 11:10:00,125.33,125.44,125.32,125.44,27664.0,124.5597,124.6691,124.5498,124.6691,27664.0
2024-11-26 11:20:00,125.45,125.61,125.31,125.31,53030.0,124.679,124.838,124.5399,124.5399,53030.0
2024-11-26 11:30:00,125.32,125.44,125.25,125.44,19583.0,124.5498,124.6691,124.4802,124.6691,19583.0
2024-11-26 11:40:00,125.43,125.44,125.29,125.34,30010.0,124.6591,124.6691,124.52,124.5697,30010.0
2024-11-26 11:50:00,125.35,125.51,125.35,125.44,23849.0,124.5796,124.7386,124.5796,124.6691,23849.0
2024-11-26 12:00:00,125.41,125.51,125.25,125.51,15495.0,124.6393,124.7386,124.4802,124.7386,15495.0
2024-11-26 12:10:00,125.52,125.63,125.45,125.47,37604.0,124.7486,124.8579,124.679,124.6989,37604.0
2024-11-26 12:20:00,125.45,125.59,125.43,125.5,48866.0,124.679,124.8182,124.6591,124.7287,48866.0
2024-11-26 12:30:00,125.5,125.55,125.39,125.55,32974.0,124.7287,124.7784,124.6194,124.7784,32974.0
2024-11-26 12:40:00,125.58,125.74,125.57,125.66,24859.0,124.8082,124.9672,124.7983,124.8877,24859.0
2024-11-26 12:50:00,125.68,125.75,125.56,125.75,16898.0,124.9076,124.9772,124.7883,124.9772,16898.0
2024-11-26 13:00:00,125.76,125.9,125.7,125.87,21666.0,124.9871,125.1262,124.9275,125.0964,21666.0
2024-11-26 13:10:00,125.87,125.9,125.68,125.86,22203.0,125.0964,125.1262,124.9076,125.0865,22203.0
2024-11-26 13:20:00,125.85,125.97,125.81,125.91,29615.0,125.0766,125.1958,125.0368,125.1362,29615.0
2024-11-26 13:30:00,125.94,126.11,125.92,126.1,55737.0,125.166,125.335,125.1461,125.325,55737.0
2024-11-26 13:40:00,126.08,126.21,126.05,126.07,56317.0,125.3051,125.4343,125.2753,125.2952,56317.0
2024-11-26 13:50:00,126.09,126.14,125.91,126.03,44838.0,125.3151,125.3648,125.1362,125.2554,44838.0
2024-11-26 14:00:00,126.03,126.13,125.85,125.86,47508.0,125.2554,125.3548,125.0766,125.0865,47508.0
2024-11-26 14:10:00,125.83,126.03,125.82,125.84,46813.0,125.0567,125.2554,125.0467,125.0666,46813.0
2024-11-26 14:20:00,125.84,126.0,125.82,125.92,55724.0,125.0666,125.2256,125.0467,125.1461,55724.0
2024-11-26 14:30:00,125.92,125.97,125.84,125.95,45197.0,125.1461,125.1958,125.0666,125.1759,45197.0
2024-11-26 14:40:00,125.94,126.02,125.93,126.02,33505.0,125.166,125.2455,125.1561,125.2455,33505.0
2024-11-26 14:50:00,126.04,126.1,126.0,126.03,32489.0,125.2654,125.325,125.2256,125.2554,32489.0
2024-11-26 15:00:00,126.04,126.23,126.02,126.17,39462.0,125.2654,125.4542,125.2455,125.3946,39462.0
2024-11-26 15:10:00,126.17,126.44,126.15,126.42,57588.0,125.3946,125.6629,125.3747,125.6431,57588.0
2024-11-26 15:20:00,126.39,126.44,126.07,126.11,64573.0,125.6132,125.6629,125.2952,125.335,64573.0
2024-11-26 15:30:00,126.1,126.21,125.98,126.2,62539.0,125.325,125.4343,125.2058,125.4244,62539.0
2024-11-26 15:40:00,126.2,126.24,126.08,126.21,84313.0,125.4244,125.4642,125.3051,125.4343,84313.0
2024-11-26 15:50:00,126.21,126.32,126.07,126.19,581099.0,125.4343,125.5437,125.2952,125.4145,581099.0
2024-11-27 09:30:00,126.3,127.39,126.3,127.35,124703.0,125.5238,126.6071,125.5238,126.5673,124703.0
2024-11-27 09:40:00,127.35,127.89,127.29,127.89,132363.0,126.5673,127.104,126.5077,127.104,132363.0
2024-11-27 09:50:00,127.85,127.91,127.65,127.89,92277.0,127.0643,127.1239,126.8655,127.104,92277.0
2024-11-27 10:00:00,127.86,127.98,127.71,127.84,111102.0,127.0742,127.1935,126.9251,127.0543,111102.0
2024-11-27 10:10:00,127.85,128.0,127.7,127.72,65667.0,127.0643,127.2133,126.9152,126.9351,65667.0
2024-11-27 10:20:00,127.7,127.86,127.54,127.6,51177.0,126.9152,127.0742,126.7562,126.8158,51177.0
2024-11-27 10:30:00,127.59,127.95,127.58,127.78,51082.0,126.8059,127.1636,126.7959,126.9947,51082.0
2024-11-27 10:40:00,127.76,127.97,127.67,127.68,37833.0,126.9748,127.1835,126.8854,126.8953,37833.0
2024-11-27 10:50:00,127.68,127.84,127.59,127.63,34747.0,126.8953,127.0543,126.8059,126.8456,34747.0
2024-11-27 11:00:00,127.61,127.62,127.48,127.56,33439.0,126.8257,126.8357,126.6965,126.776,33439.0
2024-11-27 11:10:00,127.56,127.58,127.39,127.45,77887.0,126.776,126.7959,126.6071,126.6667,77887.0
2024-11-27 11:20:00,127.44,127.58,127.43,127.51,38137.0,126.6568,126.7959,126.6468,126.7264,38137.0
2024-11-27 11:30:00,127.49,127.62,127.37,127.53,48162.0,126.7065,126.8357,126.5872,126.7462,48162.0
2024-11-27 11:40:00,127.55,127.56,127.45,127.52,31248.0,126.7661,126.776,126.6667,126.7363,31248.0
2024-11-27 11:50:00,127.53,127.55,127.46,127.52,29696.0,126.7462,126.7661,126.6767,126.7363,29696.0
2024-11-27 12:00:00,127.53,127.61,127.27,127.28,34659.0,126.7462,126.8257,126.4878,126.4978,34659.0
2024-11-27 12:10:00,127.26,127.4,127.13,127.23,30735.0,126.4779,126.617,126.3487,126.4481,30735.0
2024-11-27 12:20:00,127.23,127.31,127.21,127.31,24225.0,126.4481,126.5276,126.4282,126.5276,24225.0
2024-11-27 12:30:00,127.29,127.41,127.21,127.33,29519.0,126.5077,126.627,126.4282,126.5475,29519.0
2024-11-27 12:40:00,127.34,127.39,127.31,127.36,32821.0,126.5574,126.6071,126.5276,126.5773,32821.0
2024-11-27 12:50:00,127.36,127.42,127.3,127.41,45322.0,126.5773,126.6369,126.5176,126.627,45322.0
2024-11-27 13:00:00,127.41,127.47,127.36,127.38,24951.0,126.627,126.6866,126.5773,126.5972,24951.0
2024-11-27 13:10:00,127.39,127.42,127.36,127.38,31713.0,126.6071,126.6369,126.5773,126.5972,31713.0
2024-11-27 13:20:00,127.38,127.4,127.34,127.34,26658.0,126.5972,126.617,126.5574,126.5574,26658.0
2024-11-27 13:30:00,127.35,127.4,127.32,127.39,32889.0,126.5673,126.617,126.5375,126.6071,32889.0
2024-11-27 13:40:00,127.39,127.39,127.31,127.32,24096.0,126.6071,126.6071,126.5276,126.5375,24096.0
2024-11-27 13:50:00,127.32,127.45,127.31,127.35,25705.0,126.5375,126.6667,126.5276,126.5673,25705.0
2024-11-27 14:00:00,127.35,127.45,127.33,127.39,38873.0,126.5673,126.6667,126.5475,126.6071,38873.0
2024-11-27 14:10:00,127.38,127.43,127.05,127.06,101897.0,126.5972,126.6468,126.2692,126.2791,101897.0
2024-11-27 14:20:00,127.05,127.05,126.83,126.95,64597.0,126.2692,126.2692,126.0505,126.1698,64597.0
2024-11-27 14:30:00,126.94,126.97,126.76,126.77,35476.0,126.1599,126.1897,125.981,125.9909,35476.0
2024-11-27 14:40:00,126.77,126.91,126.76,126.83,29306.0,125.9909,126.13,125.981,126.0505,29306.0
2024-11-27 14:50:00,126.83,126.99,126.8,126.89,44600.0,126.0505,126.2095,126.0207,126.1102,44600.0
2024-11-27 15:00:00,126.88,126.88,126.6,126.64,48060.0,126.1002,126.1002,125.8219,125.8617,48060.0
2024-11-27 15:10:00,126.62,126.64,126.52,126.54,56191.0,125.8418,125.8617,125.7424,125.7623,56191.0
2024-11-27 15:20:00,126.54,126.6,126.52,126.57,42258.0,125.7623,125.8219,125.7424,125.7921,42258.0
2024-11-27 15:30:00,126.57,126.62,126.49,126.49,53516.0,125.7921,125.8418,125.7126,125.7126,53516.0
2024-11-27 15:40:00,126.49,126.69,126.43,126.62,79474.0,125.7126,125.9114,125.653,125.8418,79474.0
2024-11-27 15:50:00,126.63,126.66,126.17,126.35,339088.0,125.8518,125.8816,125.3946,125.5735,339088.0
2024-11-29 09:30:00,126.14,126.56,125.89,126.23,150935.0,125.3648,125.7822,125.1163,125.4542,150935.0
2024-11-29 09:40:00,126.23,126.44,125.88,125.95,39773.0,125.4542,125.6629,125.1064,125.1759,39773.0
2024-11-29 09:50:00,125.99,126.02,125.79,125.97,69581.0,125.2157,125.2455,125.0169,125.1958,69581.0
2024-11-29 10:00:00,125.96,126.1,125.89,125.9,66912.0,125.1859,125.325,125.1163,125.1262,66912.0
2024-11-29 10:10:00,125.91,126.14,125.82,125.95,54085.0,125.1362,125.3648,125.0467,125.1759,54085.0
2024-11-29 10:20:00,125.95,126.06,125.92,126.01,71012.0,125.1759,125.2853,125.1461,125.2356,71012.0
2024-11-29 10:30:00,126.01,126.14,125.97,126.13,36367.0,125.2356,125.3648,125.1958,125.3548,36367.0
2024-11-29 10:40:00,126.14,126.17,126.1,126.11,32053.0,125.3648,125.3946,125.325,125.335,32053.0
2024-11-29 10:50:00,126.11,126.21,125.98,126.17,25395.0,125.335,125.4343,125.2058,125.3946,25395.0
2024-11-29 11:00:00,126.17,126.18,125.91,125.98,30798.0,125.3946,125.4045,125.1362,125.2058,30798.0
2024-11-29 11:10:00,125.95,126.11,125.93,125.96,33248.0,125.1759,125.335,125.1561,125.1859,33248.0
2024-11-29 11:20:00,125.94,126.0,125.86,125.88,55728.0,125.166,125.2256,125.0865,125.1064,55728.0
2024-11-29 11:30:00,125.86,125.9,125.74,125.9,45190.0,125.0865,125.1262,124.9672,125.1262,45190.0
2024-11-29 11:40:00,125.91,126.04,125.89,125.95,47729.0,125.1362,125.2654,125.1163,125.1759,47729.0
2024-11-29 11:50:00,125.91,126.01,125.9,125.98,46142.0,125.1362,125.2356,125.1262,125.2058,46142.0
2024-11-29 12:00:00,125.98,126.08,125.98,126.03,58013.0,125.2058,125.3051,125.2058,125.2554,58013.0
2024-11-29 12:10:00,126.01,126.03,125.92,126.0,39258.0,125.2356,125.2554,125.1461,125.2256,39258.0
2024-11-29 12:20:00,126.01,126.1,125.84,125.88,59835.0,125.2356,125.325,125.0666,125.1064,59835.0
2024-11-29 12:30:00,125.88,126.04,125.88,126.0,50897.0,125.1064,125.2654,125.1064,125.2256,50897.0
2024-11-29 12:40:00,126.01,126.21,125.99,126.16,63295.0,125.2356,125.4343,125.2157,125.3846,63295.0
2024-11-29 12:50:00,126.17,126.2,125.78,125.86,242917.0,125.3946,125.4244,125.007,125.0865,242917.0
2024-12-02 09:30:00,126.39,126.6,126.09,126.48,132583.0,125.6132,125.8219,125.3151,125.7027,132583.0
2024-12-02 09:40:00,126.46,126.46,126.13,126.28,85730.0,125.6828,125.6828,125.3548,125.5039,85730.0
2024-12-02 09:50:00,126.28,126.64,126.27,126.58,85320.0,125.5039,125.8617,125.494,125.8021,85320.0
2024-12-02 10:00:00,126.58,127.05,126.42,127.04,134037.0,125.8021,126.2692,125.6431,126.2592,134037.0
2024-12-02 10:10:00,127.02,127.21,126.96,127.04,92812.0,126.2394,126.4282,126.1797,126.2592,92812.0
2024-12-02 10:20:00,127.03,127.41,126.98,127.38,72499.0,126.2493,126.627,126.1996,126.5972,72499.0
2024-12-02 10:30:00,127.38,127.38,127.17,127.31,84012.0,126.5972,126.5972,126.3884,126.5276,84012.0
2024-12-02 10:40:00,127.31,127.49,127.21,127.47,59047.0,126.5276,126.7065,126.4282,126.6866,59047.0
2024-12-02 10:50:00,127.46,127.62,127.35,127.47,118566.0,126.6767,126.8357,126.5673,126.6866,118566.0
2024-12-02 11:00:00,127.45,127.49,127.22,127.23,116794.0,126.6667,126.7065,126.4381,126.4481,116794.0
2024-12-02 11:10:00,127.23,127.34,126.99,127.27,81596.0,126.4481,126.5574,126.2095,126.4878,81596.0
2024-12-02 11:20:00,127.3,127.57,127.29,127.57,66945.0,126.5176,126.786,126.5077,126.786,66945.0
2024-12-02 11:30:00,127.57,127.6,127.45,127.48,53131.0,126.786,126.8158,126.6667,126.6965,53131.0
2024-12-02 11:40:00,127.47,127.55,127.38,127.42,50103.0,126.6866,126.7661,126.5972,126.6369,50103.0
2024-12-02 11:50:00,127.42,127.51,127.26,127.41,42285.0,126.6369,126.7264,126.4779,126.627,42285.0
2024-12-02 12:00:00,127.41,127.42,127.29,127.4,40775.0,126.627,126.6369,126.5077,126.617,40775.0
2024-12-02 12:10:00,127.4,127.4,126.99,127.12,36085.0,126.617,126.617,126.2095,126.3387,36085.0
2024-12-02 12:20:00,127.12,127.12,127.0,127.03,42122.0,126.3387,126.3387,126.2195,126.2493,42122.0
2024-12-02 12:30:00,127.0,127.09,126.91,126.95,35966.0,126.2195,126.3089,126.13,126.1698,35966.0
2024-12-02 12:40:00,126.95,126.96,126.85,126.89,22361.0,126.1698,126.1797,126.0704,126.1102,22361.0
2024-12-02 12:50:00,126.89,126.91,126.76,126.78,33017.0,126.1102,126.13,125.981,126.0008,33017.0
2024-12-02 13:00:00,126.79,127.06,126.79,126.91,28087.0,126.0108,126.2791,126.0108,126.13,28087.0
2024-12-02 13:10:00,126.91,126.95,126.79,126.79,39470.0,126.13,126.1698,126.0108,126.0108,39470.0
2024-12-02 13:20:00,126.81,126.9,126.78,126.85,35229.0,126.0307,126.1201,126.0008,126.0704,35229.0
2024-12-02 13:30:00,126.82,126.83,126.61,126.65,40595.0,126.0406,126.0505,125.8319,125.8716,40595.0
2024-12-02 13:40:00,126.64,126.65,126.49,126.51,70064.0,125.8617,125.8716,125.7126,125.7325,70064.0
2024-12-02 13:50:00,126.52,126.52,126.39,126.41,39147.0,125.7424,125.7424,125.6132,125.6331,39147.0
2024-12-02 14:00:00,126.42,126.45,126.32,126.38,73785.0,125.6431,125.6729,125.5437,125.6033,73785.0
2024-12-02 14:10:00,126.38,126.49,126.19,126.25,103564.0,125.6033,125.7126,125.4145,125.4741,103564.0
2024-12-02 14:20:00,126.25,126.49,126.23,126.41,59120.0,125.4741,125.7126,125.4542,125.6331,59120.0
2024-12-02 14:30:00,126.42,126.49,126.33,126.39,27320.0,125.6431,125.7126,125.5536,125.6132,27320.0
2024-12-02 14:40:00,126.39,126.42,126.34,126.4,47118.0,125.6132,125.6431,125.5635,125.6232,47118.0
2024-12-02 14:50:00,126.4,126.55,126.38,126.47,44172.0,125.6232,125.7723,125.6033,125.6927,44172.0
2024-12-02 15:00:00,126.48,126.5,126.36,126.36,30995.0,125.7027,125.7226,125.5834,125.5834,30995.0
2024-12-02 15:10:00,126.36,126.38,126.28,126.32,35728.0,125.5834,125.6033,125.5039,125.5437,35728.0
2024-12-02 15:20:00,126.34,126.39,126.27,126.3,41394.0,125.5635,125.6132,125.494,125.5238,41394.0
2024-12-02 15:30:00,126.28,126.3,126.13,126.17,40207.0,125.5039,125.5238,125.3548,125.3946,40207.0
2024-12-02 15:40:00,126.16,126.23,126.07,126.17,76798.0,125.3846,125.4542,125.2952,125.3946,76798.0
2024-12-02 15:50:00,126.14,126.4,126.08,126.24,271855.0,125.3648,125.6232,125.3051,125.4642,271855.0
2024-12-03 09:30:00,126.59,126.8,126.09,126.09,183027.0,125.812,126.0207,125.3151,125.3151,183027.0
2024-12-03 09:40:00,126.08,126.13,125.34,125.57,62018.0,125.3051,125.3548,124.5697,124.7983,62018.0
2024-12-03 09:50:00,125.57,125.59,124.91,125.13,77156.0,124.7983,124.8182,124.1423,124.361,77156.0
2024-12-03 10:00:00,125.13,125.25,124.91,125.06,76655.0,124.361,124.4802,124.1423,124.2914,76655.0
2024-12-03 10:10:00,125.05,125.17,124.91,125.02,53266.0,124.2815,124.4007,124.1423,124.2517,53266.0
2024-12-03 10:20:00,125.01,125.05,124.64,124.91,50077.0,124.2417,124.2815,123.874,124.1423,50077.0
2024-12-03 10:30:00,124.92,125.02,124.83,124.91,34435.0,124.1523,124.2517,124.0628,124.1423,34435.0
2024-12-03 10:40:00,124.88,125.01,124.78,124.79,27013.0,124.1125,124.2417,124.0131,124.0231,27013.0
2024-12-03 10:50:00,124.8,124.97,124.65,124.71,42310.0,124.033,124.202,123.8839,123.9436,42310.0
2024-12-03 11:00:00,124.73,124.77,124.38,124.51,40280.0,123.9634,124.0032,123.6156,123.7448,40280.0
2024-12-03 11:10:00,124.51,124.55,124.41,124.44,39196.0,123.7448,123.7845,123.6454,123.6752,39196.0
2024-12-03 11:20:00,124.43,124.53,124.39,124.46,32999.0,123.6653,123.7647,123.6255,123.6951,32999.0
2024-12-03 11:30:00,124.46,124.71,124.43,124.51,37771.0,123.6951,123.9436,123.6653,123.7448,37771.0
2024-12-03 11:40:00,124.5,124.62,124.49,124.56,24328.0,123.7349,123.8541,123.7249,123.7945,24328.0
2024-12-03 11:50:00,124.54,124.55,124.26,124.26,32694.0,123.7746,123.7845,123.4963,123.4963,32694.0
2024-12-03 12:00:00,124.28,124.47,124.25,124.44,36596.0,123.5162,123.705,123.4864,123.6752,36596.0
2024-12-03 12:10:00,124.46,124.55,124.42,124.53,23930.0,123.6951,123.7845,123.6553,123.7647,23930.0
2024-12-03 12:20:00,124.52,124.59,124.44,124.58,39509.0,123.7547,123.8243,123.6752,123.8144,39509.0
2024-12-03 12:30:00,124.61,124.76,124.57,124.75,21022.0,123.8442,123.9933,123.8044,123.9833,21022.0
2024-12-03 12:40:00,124.76,124.77,124.64,124.7,23807.0,123.9933,124.0032,123.874,123.9336,23807.0
2024-12-03 12:50:00,124.71,124.81,124.63,124.68,32495.0,123.9436,124.0429,123.8641,123.9137,32495.0
2024-12-03 13:00:00,124.69,124.69,124.59,124.65,25718.0,123.9237,123.9237,123.8243,123.8839,25718.0
2024-12-03 13:10:00,124.66,124.71,124.62,124.71,30697.0,123.8939,123.9436,123.8541,123.9436,30697.0
2024-12-03 13:20:00,124.71,124.74,124.57,124.74,33496.0,123.9436,123.9734,123.8044,123.9734,33496.0
2024-12-03 13:30:00,124.76,124.92,124.68,124.85,34564.0,123.9933,124.1523,123.9137,124.0827,34564.0
2024-12-03 13:40:00,124.85,124.87,124.8,124.81,22565.0,124.0827,124.1026,124.033,124.0429,22565.0
2024-12-03 13:50:00,124.8,124.94,124.79,124.8,30724.0,124.033,124.1721,124.0231,124.033,30724.0
2024-12-03 14:00:00,124.8,124.8,124.59,124.67,30592.0,124.033,124.033,123.8243,123.9038,30592.0
2024-12-03 14:10:00,124.67,124.7,124.61,124.61,28996.0,123.9038,123.9336,123.8442,123.8442,28996.0
2024-12-03 14:20:00,124.62,124.82,124.61,124.82,29124.0,123.8541,124.0529,123.8442,124.0529,29124.0
2024-12-03 14:30:00,124.82,124.85,124.74,124.78,23026.0,124.0529,124.0827,123.9734,124.0131,23026.0
2024-12-03 14:40:00,124.76,124.85,124.68,124.84,25356.0,123.9933,124.0827,123.9137,124.0728,25356.0
2024-12-03 14:50:00,124.84,124.97,124.83,124.93,31455.0,124.0728,124.202,124.0628,124.1622,31455.0
2024-12-03 15:00:00,124.91,125.01,124.9,124.94,38479.0,124.1423,124.2417,124.1324,124.1721,38479.0
2024-12-03 15:10:00,124.96,124.96,124.88,124.92,29999.0,124.192,124.192,124.1125,124.1523,29999.0
2024-12-03 15:20:00,124.91,124.92,124.72,124.74,37611.0,124.1423,124.1523,123.9535,123.9734,37611.0
2024-12-03 15:30:00,124.73,124.83,124.63,124.78,49991.0,123.9634,124.0628,123.8641,124.0131,49991.0
2024-12-03 15:40:00,124.76,124.84,124.64,124.73,70545.0,123.9933,124.0728,123.874,123.9634,70545.0
2024-12-03 15:50:00,124.72,124.92,124.49,124.75,278910.0,123.9535,124.1523,123.7249,123.9833,278910.0
2024-12-04 09:30:00,124.76,124.99,124.3,124.68,107956.0,123.9933,124.2218,123.5361,123.9137,107956.0
2024-12-04 09:40:00,124.65,124.65,124.15,124.18,33921.0,123.8839,123.8839,123.387,123.4168,33921.0
2024-12-04 09:50:00,124.16,124.69,124.16,124.69,46168.0,123.3969,123.9237,123.3969,123.9237,46168.0
2024-12-04 10:00:00,124.68,124.94,124.67,124.91,75176.0,123.9137,124.1721,123.9038,124.1423,75176.0
2024-12-04 10:10:00,124.91,124.98,124.71,124.78,37095.0,124.1423,124.2119,123.9436,124.0131,37095.0
2024-12-04 10:20:00,124.75,124.89,124.71,124.89,36718.0,123.9833,124.1225,123.9436,124.1225,36718.0
2024-12-04 10:30:00,124.88,124.94,124.75,124.76,29245.0,124.1125,124.1721,123.9833,123.9933,29245.0
2024-12-04 10:40:00,124.74,124.86,124.7,124.75,42218.0,123.9734,124.0926,123.9336,123.9833,42218.0
2024-12-04 10:50:00,124.74,124.8,124.66,124.79,32244.0,123.9734,124.033,123.8939,124.0231,32244.0
2024-12-04 11:00:00,124.79,124.91,124.69,124.72,28705.0,124.0231,124.1423,123.9237,123.9535,28705.0
2024-12-04 11:10:00,124.72,124.93,124.68,124.88,21846.0,123.9535,124.1622,123.9137,124.1125,21846.0
2024-12-04 11:20:00,124.86,125.01,124.8,124.86,60086.0,124.0926,124.2417,124.033,124.0926,60086.0
2024-12-04 11:30:00,124.85,124.96,124.85,124.91,15753.0,124.0827,124.192,124.0827,124.1423,15753.0
2024-12-04 11:40:00,124.92,124.96,124.89,124.9,17550.0,124.1523,124.192,124.1225,124.1324,17550.0
2024-12-04 11:50:00,124.9,125.08,124.88,124.94,23371.0,124.1324,124.3113,124.1125,124.1721,23371.0
2024-12-04 12:00:00,124.94,125.08,124.94,125.0,17759.0,124.1721,124.3113,124.1721,124.2318,17759.0
2024-12-04 12:10:00,125.01,125.11,124.98,124.99,17514.0,124.2417,124.3411,124.2119,124.2218,17514.0
2024-12-04 12:20:00,124.99,125.1,124.98,125.1,19864.0,124.2218,124.3312,124.2119,124.3312,19864.0
2024-12-04 12:30:00,125.08,125.08,124.98,125.06,20776.0,124.3113,124.3113,124.2119,124.2914,20776.0
2024-12-04 12:40:00,125.06,125.06,124.85,124.85,22109.0,124.2914,124.2914,124.0827,124.0827,22109.0
2024-12-04 12:50:00,124.84,124.95,124.84,124.91,19094.0,124.0728,124.1821,124.0728,124.1423,19094.0
2024-12-04 13:00:00,124.89,124.92,124.77,124.89,22554.0,124.1225,124.1523,124.0032,124.1225,22554.0
2024-12-04 13:10:00,124.89,124.94,124.87,124.88,24497.0,124.1225,124.1721,124.1026,124.1125,24497.0
2024-12-04 13:20:00,124.88,124.94,124.87,124.94,20743.0,124.1125,124.1721,124.1026,124.1721,20743.0
2024-12-04 13:30:00,124.93,124.96,124.82,124.91,26381.0,124.1622,124.192,124.0529,124.1423,26381.0
2024-12-04 13:40:00,124.92,124.94,124.86,124.94,18762.0,124.1523,124.1721,124.0926,124.1721,18762.0
2024-12-04 13:50:00,124.93,124.98,124.87,124.97,46292.0,124.1622,124.2119,124.1026,124.202,46292.0
2024-12-04 14:00:00,124.97,125.14,124.95,125.1,27465.0,124.202,124.3709,124.1821,124.3312,27465.0
2024-12-04 14:10:00,125.09,125.23,125.08,125.16,24670.0,124.3212,124.4604,124.3113,124.3908,24670.0
2024-12-04 14:20:00,125.17,125.22,125.12,125.21,24683.0,124.4007,124.4504,124.351,124.4405,24683.0
2024-12-04 14:30:00,125.2,125.27,125.19,125.27,20045.0,124.4305,124.5001,124.4206,124.5001,20045.0
2024-12-04 14:40:00,125.27,125.38,125.24,125.32,23327.0,124.5001,124.6094,124.4703,124.5498,23327.0
2024-12-04 14:50:00,125.33,125.38,125.29,125.36,32107.0,124.5597,124.6094,124.52,124.5896,32107.0
2024-12-04 15:00:00,125.37,125.57,125.35,125.57,26634.0,124.5995,124.7983,124.5796,124.7983,26634.0
2024-12-04 15:10:00,125.57,125.66,125.47,125.55,47425.0,124.7983,124.8877,124.6989,124.7784,47425.0
2024-12-04 15:20:00,125.55,125.63,125.52,125.58,24811.0,124.7784,124.8579,124.7486,124.8082,24811.0
2024-12-04 15:30:00,125.58,125.61,125.55,125.59,35313.0,124.8082,124.838,124.7784,124.8182,35313.0
2024-12-04 15:40:00,125.58,125.7,125.49,125.69,48324.0,124.8082,124.9275,124.7188,124.9175,48324.0
2024-12-04 15:50:00,125.67,125.74,125.39,125.52,423502.0,124.8977,124.9672,124.6194,124.7486,423502.0
2024-12-05 09:30:00,125.57,125.91,125.25,125.74,119770.0,124.7983,125.1362,124.4802,124.9672,119770.0
2024-12-05 09:40:00,125.75,125.76,125.47,125.58,54371.0,124.9772,124.9871,124.6989,124.8082,54371.0
2024-12-05 09:50:00,125.58,125.73,125.43,125.73,63317.0,124.8082,124.9573,124.6591,124.9573,63317.0
2024-12-05 10:00:00,125.73,125.96,125.65,125.73,46788.0,124.9573,125.1859,124.8778,124.9573,46788.0
2024-12-05 10:10:00,125.75,125.77,125.49,125.54,20965.0,124.9772,124.997,124.7188,124.7685,20965.0
2024-12-05 10:20:00,125.54,125.56,125.33,125.53,36676.0,124.7685,124.7883,124.5597,124.7585,36676.0
2024-12-05 10:30:00,125.53,125.83,125.48,125.82,30494.0,124.7585,125.0567,124.7088,125.0467,30494.0
2024-12-05 10:40:00,125.82,126.09,125.79,126.07,33427.0,125.0467,125.3151,125.0169,125.2952,33427.0
2024-12-05 10:50:00,126.09,126.26,126.09,126.16,47475.0,125.3151,125.484,125.3151,125.3846,47475.0
2024-12-05 11:00:00,126.13,126.22,125.95,125.98,29509.0,125.3548,125.4443,125.1759,125.2058,29509.0
2024-12-05 11:10:00,125.97,126.02,125.81,125.83,26394.0,125.1958,125.2455,125.0368,125.0567,26394.0
2024-12-05 11:20:00,125.82,125.83,125.72,125.76,20414.0,125.0467,125.0567,124.9474,124.9871,20414.0
2024-12-05 11:30:00,125.76,125.91,125.72,125.82,30449.0,124.9871,125.1362,124.9474,125.0467,30449.0
2024-12-05 11:40:00,125.81,126.01,125.8,125.96,20508.0,125.0368,125.2356,125.0269,125.1859,20508.0
2024-12-05 11:50:00,125.94,126.01,125.93,125.98,19417.0,125.166,125.2356,125.1561,125.2058,19417.0
2024-12-05 12:00:00,125.98,126.04,125.96,126.04,28748.0,125.2058,125.2654,125.1859,125.2654,28748.0
2024-12-05 12:10:00,126.04,126.14,126.03,126.06,27412.0,125.2654,125.3648,125.2554,125.2853,27412.0
2024-12-05 12:20:00,126.07,126.19,126.06,126.18,25452.0,125.2952,125.4145,125.2853,125.4045,25452.0
2024-12-05 12:30:00,126.19,126.19,125.96,126.12,62555.0,125.4145,125.4145,125.1859,125.3449,62555.0
2024-12-05 12:40:00,126.1,126.12,125.96,126.0,23495.0,125.325,125.3449,125.1859,125.2256,23495.0
2024-12-05 12:50:00,125.98,126.19,125.97,126.17,25971.0,125.2058,125.4145,125.1958,125.3946,25971.0
2024-12-05 13:00:00,126.16,126.24,126.1,126.22,28233.0,125.3846,125.4642,125.325,125.4443,28233.0
2024-12-05 13:10:00,126.21,126.81,126.2,126.53,331895.0,125.4343,126.0307,125.4244,125.7524,331895.0
2024-12-05 13:20:00,126.52,126.62,126.24,126.57,75500.0,125.7424,125.8418,125.4642,125.7921,75500.0
2024-12-05 13:30:00,126.56,126.65,126.52,126.59,55888.0,125.7822,125.8716,125.7424,125.812,55888.0
2024-12-05 13:40:00,126.6,126.72,126.57,126.59,50901.0,125.8219,125.9412,125.7921,125.812,50901.0
2024-12-05 13:50:00,126.59,126.61,126.42,126.46,48869.0,125.812,125.8319,125.6431,125.6828,48869.0
2024-12-05 14:00:00,126.46,126.52,126.42,126.5,30982.0,125.6828,125.7424,125.6431,125.7226,30982.0
2024-12-05 14:10:00,126.51,126.56,126.44,126.46,33424.0,125.7325,125.7822,125.6629,125.6828,33424.0
2024-12-05 14:20:00,126.46,126.52,126.41,126.41,26540.0,125.6828,125.7424,125.6331,125.6331,26540.0
2024-12-05 14:30:00,126.41,126.51,126.32,126.46,30661.0,125.6331,125.7325,125.5437,125.6828,30661.0
2024-12-05 14:40:00,126.46,126.49,126.4,126.41,28939.0,125.6828,125.7126,125.6232,125.6331,28939.0
2024-12-05 14:50:00,126.41,126.41,126.26,126.26,31690.0,125.6331,125.6331,125.484,125.484,31690.0
2024-12-05 15:00:00,126.27,126.27,126.18,126.2,29749.0,125.494,125.494,125.4045,125.4244,29749.0
2024-12-05 15:10:00,126.2,126.21,126.12,126.14,37908.0,125.4244,125.4343,125.3449,125.3648,37908.0
2024-12-05 15:20:00,126.13,126.16,125.99,126.08,51875.0,125.3548,125.3846,125.2157,125.3051,51875.0
2024-12-05 15:30:00,126.08,126.15,126.03,126.14,49536.0,125.3051,125.3747,125.2554,125.3648,49536.0
2024-12-05 15:40:00,126.15,126.2,126.05,126.08,77877.0,125.3747,125.4244,125.2753,125.3051,77877.0
2024-12-05 15:50:00,126.09,126.2,125.82,125.93,359938.0,125.3151,125.4244,125.0467,125.1561,359938.0
2024-12-06 09:30:00,126.44,127.0,125.68,125.89,169403.0,125.6629,126.2195,124.9076,125.1163,169403.0
2024-12-06 09:40:00,125.84,126.08,125.74,126.03,43422.0,125.0666,125.3051,124.9672,125.2554,43422.0
2024-12-06 09:50:00,126.05,126.51,126.05,126.48,44448.0,125.2753,125.7325,125.2753,125.7027,44448.0
2024-12-06 10:00:00,126.48,126.57,126.3,126.42,45989.0,125.7027,125.7921,125.5238,125.6431,45989.0
2024-12-06 10:10:00,126.41,126.52,126.27,126.42,35224.0,125.6331,125.7424,125.494,125.6431,35224.0
2024-12-06 10:20:00,126.41,127.14,126.4,127.1,85022.0,125.6331,126.3586,125.6232,126.3189,85022.0
2024-12-06 10:30:00,127.12,127.12,126.85,126.89,67108.0,126.3387,126.3387,126.0704,126.1102,67108.0
2024-12-06 10:40:00,126.88,126.92,126.7,126.75,40952.0,126.1002,126.14,125.9213,125.971,40952.0
2024-12-06 10:50:00,126.76,126.84,126.72,126.82,22855.0,125.981,126.0605,125.9412,126.0406,22855.0
2024-12-06 11:00:00,126.82,126.87,126.66,126.86,31388.0,126.0406,126.0903,125.8816,126.0803,31388.0
2024-12-06 11:10:00,126.87,126.96,126.8,126.89,40102.0,126.0903,126.1797,126.0207,126.1102,40102.0
2024-12-06 11:20:00,126.9,126.94,126.72,126.81,27115.0,126.1201,126.1599,125.9412,126.0307,27115.0
2024-12-06 11:30:00,126.78,126.9,126.74,126.76,30854.0,126.0008,126.1201,125.9611,125.981,30854.0
2024-12-06 11:40:00,126.73,126.87,126.72,126.75,23577.0,125.9511,126.0903,125.9412,125.971,23577.0
2024-12-06 11:50:00,126.76,126.9,126.75,126.82,23763.0,125.981,126.1201,125.971,126.0406,23763.0
2024-12-06 12:00:00,126.8,126.82,126.59,126.63,26866.0,126.0207,126.0406,125.812,125.8518,26866.0
2024-12-06 12:10:00,126.62,126.62,126.54,126.58,28148.0,125.8418,125.8418,125.7623,125.8021,28148.0
2024-12-06 12:20:00,126.57,126.69,126.55,126.63,21147.0,125.7921,125.9114,125.7723,125.8518,21147.0
2024-12-06 12:30:00,126.61,126.66,126.55,126.6,22135.0,125.8319,125.8816,125.7723,125.8219,22135.0
2024-12-06 12:40:00,126.58,126.62,126.46,126.46,15540.0,125.8021,125.8418,125.6828,125.6828,15540.0
2024-12-06 12:50:00,126.49,126.69,126.48,126.62,27571.0,125.7126,125.9114,125.7027,125.8418,27571.0
2024-12-06 13:00:00,126.63,126.73,126.6,126.72,20753.0,125.8518,125.9511,125.8219,125.9412,20753.0
2024-12-06 13:10:00,126.72,126.78,126.56,126.61,30336.0,125.9412,126.0008,125.7822,125.8319,30336.0
2024-12-06 13:20:00,126.6,126.64,126.54,126.59,16466.0,125.8219,125.8617,125.7623,125.812,16466.0
2024-12-06 13:30:00,126.57,126.63,126.5,126.51,19788.0,125.7921,125.8518,125.7226,125.7325,19788.0
2024-12-06 13:40:00,126.5,126.64,126.48,126.53,18677.0,125.7226,125.8617,125.7027,125.7524,18677.0
2024-12-06 13:50:00,126.53,126.59,126.5,126.56,20603.0,125.7524,125.812,125.7226,125.7822,20603.0
2024-12-06 14:00:00,126.53,126.54,126.34,126.35,28849.0,125.7524,125.7623,125.5635,125.5735,28849.0
2024-12-06 14:10:00,126.33,126.42,126.27,126.3,25330.0,125.5536,125.6431,125.494,125.5238,25330.0
2024-12-06 14:20:00,126.3,126.4,126.28,126.36,20966.0,125.5238,125.6232,125.5039,125.5834,20966.0
2024-12-06 14:30:00,126.34,126.36,126.25,126.27,29278.0,125.5635,125.5834,125.4741,125.494,29278.0
2024-12-06 14:40:00,126.28,126.37,126.27,126.31,19861.0,125.5039,125.5934,125.494,125.5337,19861.0
2024-12-06 14:50:00,126.3,126.4,126.27,126.27,22574.0,125.5238,125.6232,125.494,125.494,22574.0
2024-12-06 15:00:00,126.24,126.34,126.23,126.24,30276.0,125.4642,125.5635,125.4542,125.4642,30276.0
2024-12-06 15:10:00,126.25,126.34,126.24,126.29,43276.0,125.4741,125.5635,125.4642,125.5138,43276.0
2024-12-06 15:20:00,126.29,126.33,126.13,126.14,28930.0,125.5138,125.5536,125.3548,125.3648,28930.0
2024-12-06 15:30:00,126.12,126.12,125.98,126.06,36203.0,125.3449,125.3449,125.2058,125.2853,36203.0
2024-12-06 15:40:00,126.07,126.28,126.04,126.2,57210.0,125.2952,125.5039,125.2654,125.4244,57210.0
2024-12-06 15:50:00,126.17,126.17,125.93,126.07,291140.0,125.3946,125.3946,125.1561,125.2952,291140.0
2024-12-09 09:30:00,126.4,126.73,125.99,126.0,180118.0,125.6232,125.9511,125.2157,125.2256,180118.0
2024-12-09 09:40:00,125.95,126.1,125.56,125.6,55034.0,125.1759,125.325,124.7883,124.8281,55034.0
2024-12-09 09:50:00,125.61,125.76,125.52,125.7,41224.0,124.838,124.9871,124.7486,124.9275,41224.0
2024-12-09 10:00:00,125.71,125.96,125.59,125.91,60240.0,124.9374,125.1859,124.8182,125.1362,60240.0
2024-12-09 10:10:00,125.91,126.06,125.81,126.02,68774.0,125.1362,125.2853,125.0368,125.2455,68774.0
2024-12-09 10:20:00,126.02,126.2,126.01,126.19,48426.0,125.2455,125.4244,125.2356,125.4145,48426.0
2024-12-09 10:30:00,126.19,126.5,126.15,126.39,57348.0,125.4145,125.7226,125.3747,125.6132,57348.0
2024-12-09 10:40:00,126.38,126.38,126.01,126.09,65893.0,125.6033,125.6033,125.2356,125.3151,65893.0
2024-12-09 10:50:00,126.07,126.23,126.02,126.12,100687.0,125.2952,125.4542,125.2455,125.3449,100687.0
2024-12-09 11:00:00,126.12,126.34,126.12,126.28,68424.0,125.3449,125.5635,125.3449,125.5039,68424.0
2024-12-09 11:10:00,126.26,126.34,126.16,126.29,76877.0,125.484,125.5635,125.3846,125.5138,76877.0
2024-12-09 11:20:00,126.29,126.34,126.1,126.18,64215.0,125.5138,125.5635,125.325,125.4045,64215.0
2024-12-09 11:30:00,126.18,126.37,126.15,126.16,40414.0,125.4045,125.5934,125.3747,125.3846,40414.0
2024-12-09 11:40:00,126.17,126.25,126.1,126.21,44912.0,125.3946,125.4741,125.325,125.4343,44912.0
2024-12-09 11:50:00,126.21,126.33,126.1,126.27,61081.0,125.4343,125.5536,125.325,125.494,61081.0
2024-12-09 12:00:00,126.27,126.27,126.2,126.21,73438.0,125.494,125.494,125.4244,125.4343,73438.0
2024-12-09 12:10:00,126.21,126.4,126.2,126.36,72130.0,125.4343,125.6232,125.4244,125.5834,72130.0
2024-12-09 12:20:00,126.37,126.6,126.35,126.53,68158.0,125.5934,125.8219,125.5735,125.7524,68158.0
2024-12-09 12:30:00,126.55,126.63,126.4,126.57,68633.0,125.7723,125.8518,125.6232,125.7921,68633.0
2024-12-09 12:40:00,126.57,126.67,126.52,126.66,29275.0,125.7921,125.8915,125.7424,125.8816,29275.0
2024-12-09 12:50:00,126.65,126.66,126.55,126.55,25448.0,125.8716,125.8816,125.7723,125.7723,25448.0
2024-12-09 13:00:00,126.55,126.63,126.52,126.52,24992.0,125.7723,125.8518,125.7424,125.7424,24992.0
2024-12-09 13:10:00,126.52,126.56,126.42,126.43,33036.0,125.7424,125.7822,125.6431,125.653,33036.0
2024-12-09 13:20:00,126.45,126.55,126.24,126.31,45371.0,125.6729,125.7723,125.4642,125.5337,45371.0
2024-12-09 13:30:00,126.29,126.33,126.17,126.31,47474.0,125.5138,125.5536,125.3946,125.5337,47474.0
2024-12-09 13:40:00,126.31,126.34,126.27,126.27,26741.0,125.5337,125.5635,125.494,125.494,26741.0
2024-12-09 13:50:00,126.27,126.51,126.25,126.49,92600.0,125.494,125.7325,125.4741,125.7126,92600.0
2024-12-09 14:00:00,126.49,126.49,126.15,126.32,114886.0,125.7126,125.7126,125.3747,125.5437,114886.0
2024-12-09 14:10:00,126.32,126.34,126.24,126.3,54383.0,125.5437,125.5635,125.4642,125.5238,54383.0
2024-12-09 14:20:00,126.3,126.47,126.3,126.43,44780.0,125.5238,125.6927,125.5238,125.653,44780.0
2024-12-09 14:30:00,126.43,126.52,126.34,126.36,57361.0,125.653,125.7424,125.5635,125.5834,57361.0
2024-12-09 14:40:00,126.35,126.37,126.22,126.23,39516.0,125.5735,125.5934,125.4443,125.4542,39516.0
2024-12-09 14:50:00,126.22,126.25,126.17,126.18,40483.0,125.4443,125.4741,125.3946,125.4045,40483.0
2024-12-09 15:00:00,126.18,126.22,126.07,126.13,46452.0,125.4045,125.4443,125.2952,125.3548,46452.0
2024-12-09 15:10:00,126.13,126.16,125.97,126.06,105017.0,125.3548,125.3846,125.1958,125.2853,105017.0
2024-12-09 15:20:00,126.07,126.22,126.03,126.13,63327.0,125.2952,125.4443,125.2554,125.3548,63327.0
2024-12-09 15:30:00,126.14,126.18,126.08,126.09,64795.0,125.3648,125.4045,125.3051,125.3151,64795.0
2024-12-09 15:40:00,126.09,126.12,125.87,125.89,105692.0,125.3151,125.3449,125.0964,125.1163,105692.0
2024-12-09 15:50:00,125.9,125.96,125.76,125.91,526802.0,125.1262,125.1859,124.9871,125.1362,526802.0
2024-12-10 09:30:00,126.16,126.49,125.4,125.45,180870.0,125.3846,125.7126,124.6293,124.679,180870.0
2024-12-10 09:40:00,125.46,125.46,124.94,125.36,75837.0,124.689,124.689,124.1721,124.5896,75837.0
2024-12-10 09:50:00,125.38,125.93,125.31,125.87,51654.0,124.6094,125.1561,124.5399,125.0964,51654.0
2024-12-10 10:00:00,125.86,125.89,125.64,125.69,44988.0,125.0865,125.1163,124.8678,124.9175,44988.0
2024-12-10 10:10:00,125.69,126.09,125.68,126.07,32376.0,124.9175,125.3151,124.9076,125.2952,32376.0
2024-12-10 10:20:00,126.07,126.12,126.0,126.02,29143.0,125.2952,125.3449,125.2256,125.2455,29143.0
2024-12-10 10:30:00,126.03,126.13,125.76,125.82,79176.0,125.2554,125.3548,124.9871,125.0467,79176.0
2024-12-10 10:40:00,125.86,126.03,125.79,126.03,35956.0,125.0865,125.2554,125.0169,125.2554,35956.0
2024-12-10 10:50:00,126.03,126.18,126.0,126.06,37242.0,125.2554,125.4045,125.2256,125.2853,37242.0
2024-12-10 11:00:00,126.07,126.33,126.0,126.33,57268.0,125.2952,125.5536,125.2256,125.5536,57268.0
2024-12-10 11:10:00,126.31,126.4,126.17,126.37,94152.0,125.5337,125.6232,125.3946,125.5934,94152.0
2024-12-10 11:20:00,126.37,126.58,126.36,126.54,35132.0,125.5934,125.8021,125.5834,125.7623,35132.0
2024-12-10 11:30:00,126.54,126.61,126.45,126.47,38314.0,125.7623,125.8319,125.6729,125.6927,38314.0
2024-12-10 11:40:00,126.45,126.65,126.43,126.61,67503.0,125.6729,125.8716,125.653,125.8319,67503.0
2024-12-10 11:50:00,126.59,126.61,126.29,126.33,41668.0,125.812,125.8319,125.5138,125.5536,41668.0
2024-12-10 12:00:00,126.34,126.49,126.2,126.49,62126.0,125.5635,125.7126,125.4244,125.7126,62126.0
2024-12-10 12:10:00,126.5,126.55,126.25,126.27,51906.0,125.7226,125.7723,125.4741,125.494,51906.0
2024-12-10 12:20:00,126.28,126.44,126.16,126.41,56042.0,125.5039,125.6629,125.3846,125.6331,56042.0
2024-12-10 12:30:00,126.41,126.52,126.39,126.5,26405.0,125.6331,125.7424,125.6132,125.7226,26405.0
2024-12-10 12:40:00,126.52,126.58,126.46,126.58,34673.0,125.7424,125.8021,125.6828,125.8021,34673.0
2024-12-10 12:50:00,126.58,126.67,126.56,126.61,48617.0,125.8021,125.8915,125.7822,125.8319,48617.0
2024-12-10 13:00:00,126.62,126.71,126.54,126.7,54992.0,125.8418,125.9313,125.7623,125.9213,54992.0
2024-12-10 13:10:00,126.69,126.87,126.69,126.72,78017.0,125.9114,126.0903,125.9114,125.9412,78017.0
2024-12-10 13:20:00,126.71,126.8,126.6,126.79,55388.0,125.9313,126.0207,125.8219,126.0108,55388.0
2024-12-10 13:30:00,126.8,126.96,126.78,126.94,54694.0,126.0207,126.1797,126.0008,126.1599,54694.0
2024-12-10 13:40:00,126.96,127.03,126.87,127.01,92564.0,126.1797,126.2493,126.0903,126.2294,92564.0
2024-12-10 13:50:00,127.01,127.01,126.87,126.93,51595.0,126.2294,126.2294,126.0903,126.1499,51595.0
2024-12-10 14:00:00,126.92,126.97,126.83,126.85,51018.0,126.14,126.1897,126.0505,126.0704,51018.0
2024-12-10 14:10:00,126.84,126.89,126.79,126.88,36874.0,126.0605,126.1102,126.0108,126.1002,36874.0
2024-12-10 14:20:00,126.88,127.06,126.86,127.06,47287.0,126.1002,126.2791,126.0803,126.2791,47287.0
2024-12-10 14:30:00,127.05,127.17,127.0,127.1,70820.0,126.2692,126.3884,126.2195,126.3189,70820.0
2024-12-10 14:40:00,127.1,127.16,127.09,127.15,50767.0,126.3189,126.3785,126.3089,126.3686,50767.0
2024-12-10 14:50:00,127.15,127.16,126.96,127.05,54356.0,126.3686,126.3785,126.1797,126.2692,54356.0
2024-12-10 15:00:00,127.05,127.28,127.01,127.26,280046.0,126.2692,126.4978,126.2294,126.4779,280046.0
2024-12-10 15:10:00,127.25,127.3,127.08,127.16,61775.0,126.4679,126.5176,126.299,126.3785,61775.0
2024-12-10 15:20:00,127.17,127.17,126.99,127.09,47325.0,126.3884,126.3884,126.2095,126.3089,47325.0
2024-12-10 15:30:00,127.1,127.18,127.02,127.09,67712.0,126.3189,126.3984,126.2394,126.3089,67712.0
2024-12-10 15:40:00,127.09,127.14,126.99,127.05,143471.0,126.3089,126.3586,126.2095,126.2692,143471.0
2024-12-10 15:50:00,127.06,127.4,127.06,127.24,457095.0,126.2791,126.617,126.2791,126.458,457095.0
2024-12-11 09:30:00,127.31,127.5,126.89,127.35,132370.0,126.5276,126.7164,126.1102,126.5673,132370.0
2024-12-11 09:40:00,127.31,127.61,127.15,127.48,49343.0,126.5276,126.8257,126.3686,126.6965,49343.0
2024-12-11 09:50:00,127.54,127.65,127.21,127.36,90377.0,126.7562,126.8655,126.4282,126.5773,90377.0
2024-12-11 10:00:00,127.34,127.81,127.3,127.74,73593.0,126.5574,127.0245,126.5176,126.9549,73593.0
2024-12-11 10:10:00,127.77,127.81,127.58,127.75,54269.0,126.9848,127.0245,126.7959,126.9649,54269.0
2024-12-11 10:20:00,127.74,127.91,127.74,127.81,42480.0,126.9549,127.1239,126.9549,127.0245,42480.0
2024-12-11 10:30:00,127.81,127.88,127.65,127.72,49448.0,127.0245,127.0941,126.8655,126.9351,49448.0
2024-12-11 10:40:00,127.68,127.86,127.67,127.83,38889.0,126.8953,127.0742,126.8854,127.0444,38889.0
2024-12-11 10:50:00,127.83,127.84,127.66,127.67,42394.0,127.0444,127.0543,126.8754,126.8854,42394.0
2024-12-11 11:00:00,127.68,127.68,127.44,127.46,42567.0,126.8953,126.8953,126.6568,126.6767,42567.0
2024-12-11 11:10:00,127.46,127.71,127.44,127.68,39104.0,126.6767,126.9251,126.6568,126.8953,39104.0
2024-12-11 11:20:00,127.71,127.78,127.64,127.69,48861.0,126.9251,126.9947,126.8556,126.9052,48861.0
2024-12-11 11:30:00,127.69,127.84,127.66,127.8,37645.0,126.9052,127.0543,126.8754,127.0146,37645.0
2024-12-11 11:40:00,127.81,127.91,127.71,127.81,45251.0,127.0245,127.1239,126.9251,127.0245,45251.0
2024-12-11 11:50:00,127.81,127.84,127.74,127.79,38167.0,127.0245,127.0543,126.9549,127.0046,38167.0
2024-12-11 12:00:00,127.79,127.91,127.77,127.83,40482.0,127.0046,127.1239,126.9848,127.0444,40482.0
2024-12-11 12:10:00,127.82,127.86,127.68,127.77,48540.0,127.0344,127.0742,126.8953,126.9848,48540.0
2024-12-11 12:20:00,127.76,127.78,127.64,127.64,37891.0,126.9748,126.9947,126.8556,126.8556,37891.0
2024-12-11 12:30:00,127.65,127.66,127.44,127.49,33845.0,126.8655,126.8754,126.6568,126.7065,33845.0
2024-12-11 12:40:00,127.51,127.6,127.48,127.56,23467.0,126.7264,126.8158,126.6965,126.776,23467.0
2024-12-11 12:50:00,127.56,127.72,127.54,127.71,42817.0,126.776,126.9351,126.7562,126.9251,42817.0
2024-12-11 13:00:00,127.71,127.71,127.45,127.46,76223.0,126.9251,126.9251,126.6667,126.6767,76223.0
2024-12-11 13:10:00,127.47,127.51,127.32,127.37,45242.0,126.6866,126.7264,126.5375,126.5872,45242.0
2024-12-11 13:20:00,127.35,127.42,127.24,127.27,55626.0,126.5673,126.6369,126.458,126.4878,55626.0
2024-12-11 13:30:00,127.27,127.29,126.97,127.03,44282.0,126.4878,126.5077,126.1897,126.2493,44282.0
2024-12-11 13:40:00,127.04,127.04,126.92,126.95,46434.0,126.2592,126.2592,126.14,126.1698,46434.0
2024-12-11 13:50:00,126.94,127.02,126.93,126.98,29707.0,126.1599,126.2394,126.1499,126.1996,29707.0
2024-12-11 14:00:00,126.98,127.06,126.87,126.89,38907.0,126.1996,126.2791,126.0903,126.1102,38907.0
2024-12-11 14:10:00,126.87,126.92,126.8,126.85,39529.0,126.0903,126.14,126.0207,126.0704,39529.0
2024-12-11 14:20:00,126.83,126.84,126.77,126.79,27393.0,126.0505,126.0605,125.9909,126.0108,27393.0
2024-12-11 14:30:00,126.8,126.86,126.77,126.79,29791.0,126.0207,126.0803,125.9909,126.0108,29791.0
2024-12-11 14:40:00,126.8,126.83,126.73,126.73,26263.0,126.0207,126.0505,125.9511,125.9511,26263.0
2024-12-11 14:50:00,126.72,126.94,126.7,126.94,44264.0,125.9412,126.1599,125.9213,126.1599,44264.0
2024-12-11 15:00:00,126.94,127.09,126.9,127.02,69744.0,126.1599,126.3089,126.1201,126.2394,69744.0
2024-12-11 15:10:00,127.02,127.02,126.75,126.75,27396.0,126.2394,126.2394,125.971,125.971,27396.0
2024-12-11 15:20:00,126.74,126.79,126.71,126.74,39127.0,125.9611,126.0108,125.9313,125.9611,39127.0
2024-12-11 15:30:00,126.74,126.75,126.65,126.71,54456.0,125.9611,125.971,125.8716,125.9313,54456.0
2024-12-11 15:40:00,126.73,126.74,126.57,126.61,54364.0,125.9511,125.9611,125.7921,125.8319,54364.0
2024-12-11 15:50:00,126.62,126.89,126.61,126.81,227721.0,125.8418,126.1102,125.8319,126.0307,227721.0
2024-12-12 09:30:00,126.94,127.05,126.06,126.2,119169.0,126.1599,126.2692,125.2853,125.4244,119169.0
2024-12-12 09:40:00,126.19,126.43,126.14,126.2,38775.0,125.4145,125.653,125.3648,125.4244,38775.0
2024-12-12 09:50:00,126.19,126.32,126.07,126.3,27142.0,125.4145,125.5437,125.2952,125.5238,27142.0
2024-12-12 10:00:00,126.26,126.32,125.89,126.32,42290.0,125.484,125.5437,125.1163,125.5437,42290.0
2024-12-12 10:10:00,126.31,126.31,125.85,125.95,28988.0,125.5337,125.5337,125.0766,125.1759,28988.0
2024-12-12 10:20:00,125.96,126.28,125.9,126.26,47189.0,125.1859,125.5039,125.1262,125.484,47189.0
2024-12-12 10:30:00,126.27,126.29,126.02,126.16,25348.0,125.494,125.5138,125.2455,125.3846,25348.0
2024-12-12 10:40:00,126.15,126.21,126.01,126.15,25038.0,125.3747,125.4343,125.2356,125.3747,25038.0
2024-12-12 10:50:00,126.15,126.48,126.14,126.44,33633.0,125.3747,125.7027,125.3648,125.6629,33633.0
2024-12-12 11:00:00,126.46,126.62,126.35,126.6,63503.0,125.6828,125.8418,125.5735,125.8219,63503.0
2024-12-12 11:10:00,126.6,126.85,126.59,126.84,44561.0,125.8219,126.0704,125.812,126.0605,44561.0
2024-12-12 11:20:00,126.85,126.91,126.81,126.86,34202.0,126.0704,126.13,126.0307,126.0803,34202.0
2024-12-12 11:30:00,126.86,126.88,126.8,126.84,21852.0,126.0803,126.1002,126.0207,126.0605,21852.0
2024-12-12 11:40:00,126.83,126.84,126.68,126.72,29338.0,126.0505,126.0605,125.9015,125.9412,29338.0
2024-12-12 11:50:00,126.71,126.78,126.59,126.61,55705.0,125.9313,126.0008,125.812,125.8319,55705.0
2024-12-12 12:00:00,126.61,126.62,126.53,126.56,29908.0,125.8319,125.8418,125.7524,125.7822,29908.0
2024-12-12 12:10:00,126.58,126.72,126.55,126.71,13837.0,125.8021,125.9412,125.7723,125.9313,13837.0
2024-12-12 12:20:00,126.71,126.76,126.58,126.66,39997.0,125.9313,125.981,125.8021,125.8816,39997.0
2024-12-12 12:30:00,126.68,126.68,126.51,126.54,11870.0,125.9015,125.9015,125.7325,125.7623,11870.0
2024-12-12 12:40:00,126.56,126.61,126.46,126.47,34846.0,125.7822,125.8319,125.6828,125.6927,34846.0
2024-12-12 12:50:00,126.46,126.56,126.42,126.54,26180.0,125.6828,125.7822,125.6431,125.7623,26180.0
2024-12-12 13:00:00,126.53,126.65,126.5,126.55,30450.0,125.7524,125.8716,125.7226,125.7723,30450.0
2024-12-12 13:10:00,126.55,126.66,126.53,126.65,11718.0,125.7723,125.8816,125.7524,125.8716,11718.0
2024-12-12 13:20:00,126.62,126.68,126.61,126.63,21193.0,125.8418,125.9015,125.8319,125.8518,21193.0
2024-12-12 13:30:00,126.59,126.62,126.51,126.57,35974.0,125.812,125.8418,125.7325,125.7921,35974.0
2024-12-12 13:40:00,126.56,126.6,126.46,126.55,32750.0,125.7822,125.8219,125.6828,125.7723,32750.0
2024-12-12 13:50:00,126.55,126.65,126.5,126.61,20659.0,125.7723,125.8716,125.7226,125.8319,20659.0
2024-12-12 14:00:00,126.61,126.66,126.53,126.55,36796.0,125.8319,125.8816,125.7524,125.7723,36796.0
2024-12-12 14:10:00,126.54,126.55,126.37,126.47,35360.0,125.7623,125.7723,125.5934,125.6927,35360.0
2024-12-12 14:20:00,126.47,126.49,126.39,126.44,27458.0,125.6927,125.7126,125.6132,125.6629,27458.0
2024-12-12 14:30:00,126.45,126.51,126.42,126.48,43217.0,125.6729,125.7325,125.6431,125.7027,43217.0
2024-12-12 14:40:00,126.5,126.53,126.41,126.5,24199.0,125.7226,125.7524,125.6331,125.7226,24199.0
2024-12-12 14:50:00,126.51,126.57,126.5,126.54,30385.0,125.7325,125.7921,125.7226,125.7623,30385.0
2024-12-12 15:00:00,126.54,126.65,126.49,126.64,35000.0,125.7623,125.8716,125.7126,125.8617,35000.0
2024-12-12 15:10:00,126.62,126.66,126.47,126.54,52835.0,125.8418,125.8816,125.6927,125.7623,52835.0
2024-12-12 15:20:00,126.54,126.57,126.49,126.53,28835.0,125.7623,125.7921,125.7126,125.7524,28835.0
2024-12-12 15:30:00,126.54,126.6,126.49,126.59,48434.0,125.7623,125.8219,125.7126,125.812,48434.0
2024-12-12 15:40:00,126.59,126.59,126.48,126.53,48363.0,125.812,125.812,125.7027,125.7524,48363.0
2024-12-12 15:50:00,126.53,126.55,126.3,126.43,265338.0,125.7524,125.7723,125.5238,125.653,265338.0
2024-12-13 09:30:00,126.43,126.85,126.04,126.04,96580.0,125.653,126.0704,125.2654,125.2654,96580.0
2024-12-13 09:40:00,126.05,126.32,125.93,126.26,43346.0,125.2753,125.5437,125.1561,125.484,43346.0
2024-12-13 09:50:00,126.27,126.32,125.8,125.85,29168.0,125.494,125.5437,125.0269,125.0766,29168.0
2024-12-13 10:00:00,125.86,125.86,125.57,125.72,64628.0,125.0865,125.0865,124.7983,124.9474,64628.0
2024-12-13 10:10:00,125.71,125.8,125.6,125.63,42317.0,124.9374,125.0269,124.8281,124.8579,42317.0
2024-12-13 10:20:00,125.65,125.75,125.5,125.73,83109.0,124.8778,124.9772,124.7287,124.9573,83109.0
2024-12-13 10:30:00,125.75,125.78,125.68,125.72,35478.0,124.9772,125.007,124.9076,124.9474,35478.0
2024-12-13 10:40:00,125.73,125.94,125.6,125.89,34691.0,124.9573,125.166,124.8281,125.1163,34691.0
2024-12-13 10:50:00,125.87,126.15,125.73,126.11,35917.0,125.0964,125.3747,124.9573,125.335,35917.0
2024-12-13 11:00:00,126.1,126.14,125.86,126.01,22105.0,125.325,125.3648,125.0865,125.2356,22105.0
2024-12-13 11:10:00,126.01,126.09,125.78,125.78,14499.0,125.2356,125.3151,125.007,125.007,14499.0
2024-12-13 11:20:00,125.79,126.1,125.76,126.05,19552.0,125.0169,125.325,124.9871,125.2753,19552.0
2024-12-13 11:30:00,126.04,126.21,126.04,126.13,33257.0,125.2654,125.4343,125.2654,125.3548,33257.0
2024-12-13 11:40:00,126.14,126.22,125.99,126.0,20309.0,125.3648,125.4443,125.2157,125.2256,20309.0
2024-12-13 11:50:00,125.99,126.15,125.98,126.14,22719.0,125.2157,125.3747,125.2058,125.3648,22719.0
2024-12-13 12:00:00,126.13,126.14,125.91,125.94,21217.0,125.3548,125.3648,125.1362,125.166,21217.0
2024-12-13 12:10:00,125.94,125.98,125.82,125.88,26148.0,125.166,125.2058,125.0467,125.1064,26148.0
2024-12-13 12:20:00,125.87,126.03,125.86,126.03,24207.0,125.0964,125.2554,125.0865,125.2554,24207.0
2024-12-13 12:30:00,126.01,126.18,126.01,126.06,31508.0,125.2356,125.4045,125.2356,125.2853,31508.0
2024-12-13 12:40:00,126.06,126.06,125.89,125.97,25200.0,125.2853,125.2853,125.1163,125.1958,25200.0
2024-12-13 12:50:00,125.96,125.98,125.83,125.85,20646.0,125.1859,125.2058,125.0567,125.0766,20646.0
2024-12-13 13:00:00,125.85,125.92,125.77,125.85,29755.0,125.0766,125.1461,124.997,125.0766,29755.0
2024-12-13 13:10:00,125.86,125.94,125.83,125.93,26308.0,125.0865,125.166,125.0567,125.1561,26308.0
2024-12-13 13:20:00,125.93,126.02,125.9,125.97,27765.0,125.1561,125.2455,125.1262,125.1958,27765.0
2024-12-13 13:30:00,125.97,126.03,125.83,125.91,19547.0,125.1958,125.2554,125.0567,125.1362,19547.0
2024-12-13 13:40:00,125.89,125.98,125.88,125.96,21775.0,125.1163,125.2058,125.1064,125.1859,21775.0
2024-12-13 13:50:00,125.97,126.08,125.84,125.97,44361.0,125.1958,125.3051,125.0666,125.1958,44361.0
2024-12-13 14:00:00,125.98,126.12,125.91,126.0,30784.0,125.2058,125.3449,125.1362,125.2256,30784.0
2024-12-13 14:10:00,125.98,126.0,125.94,125.97,19516.0,125.2058,125.2256,125.166,125.1958,19516.0
2024-12-13 14:20:00,125.95,125.96,125.53,125.57,91563.0,125.1759,125.1859,124.7585,124.7983,91563.0
2024-12-13 14:30:00,125.59,125.69,125.49,125.54,40177.0,124.8182,124.9175,124.7188,124.7685,40177.0
2024-12-13 14:40:00,125.54,125.54,125.4,125.42,50325.0,124.7685,124.7685,124.6293,124.6492,50325.0
2024-12-13 14:50:00,125.41,125.52,125.34,125.51,87123.0,124.6393,124.7486,124.5697,124.7386,87123.0
2024-12-13 15:00:00,125.48,125.56,125.34,125.38,39435.0,124.7088,124.7883,124.5697,124.6094,39435.0
2024-12-13 15:10:00,125.38,125.45,125.3,125.3,30094.0,124.6094,124.679,124.5299,124.5299,30094.0
2024-12-13 15:20:00,125.3,125.38,125.25,125.26,39300.0,124.5299,124.6094,124.4802,124.4902,39300.0
2024-12-13 15:30:00,125.27,125.35,125.22,125.31,41268.0,124.5001,124.5796,124.4504,124.5399,41268.0
2024-12-13 15:40:00,125.31,125.35,125.22,125.26,56344.0,124.5399,124.5796,124.4504,124.4902,56344.0
2024-12-13 15:50:00,125.26,125.26,124.83,124.85,529095.0,124.4902,124.4902,124.0628,124.0827,529095.0
2024-12-16 09:30:00,125.21,125.41,124.85,125.15,176435.0,124.4405,124.6393,124.0827,124.3809,176435.0
2024-12-16 09:40:00,125.15,125.2,124.45,124.64,78122.0,124.3809,124.4305,123.6852,123.874,78122.0
2024-12-16 09:50:00,124.66,124.99,124.54,124.61,158086.0,123.8939,124.2218,123.7746,123.8442,158086.0
2024-12-16 10:00:00,124.62,124.98,124.62,124.85,90110.0,123.8541,124.2119,123.8541,124.0827,90110.0
2024-12-16 10:10:00,124.86,125.0,124.81,124.81,66976.0,124.0926,124.2318,124.0429,124.0429,66976.0
2024-12-16 10:20:00,124.85,124.86,124.51,124.67,106168.0,124.0827,124.0926,123.7448,123.9038,106168.0
2024-12-16 10:30:00,124.68,124.91,124.52,124.52,85985.0,123.9137,124.1423,123.7547,123.7547,85985.0
2024-12-16 10:40:00,124.53,124.6,124.38,124.6,56641.0,123.7647,123.8342,123.6156,123.8342,56641.0
2024-12-16 10:50:00,124.61,124.73,124.42,124.45,57471.0,123.8442,123.9634,123.6553,123.6852,57471.0
2024-12-16 11:00:00,124.47,124.5,124.35,124.49,58520.0,123.705,123.7349,123.5858,123.7249,58520.0
2024-12-16 11:10:00,124.47,124.47,124.23,124.31,64980.0,123.705,123.705,123.4665,123.546,64980.0
2024-12-16 11:20:00,124.31,124.31,124.07,124.2,78758.0,123.546,123.546,123.3075,123.4367,78758.0
2024-12-16 11:30:00,124.18,124.46,124.16,124.37,98711.0,123.4168,123.6951,123.3969,123.6056,98711.0
2024-12-16 11:40:00,124.36,124.48,124.28,124.45,32274.0,123.5957,123.715,123.5162,123.6852,32274.0
2024-12-16 11:50:00,124.47,124.47,124.29,124.4,50584.0,123.705,123.705,123.5261,123.6355,50584.0
2024-12-16 12:00:00,124.41,124.53,124.41,124.46,33678.0,123.6454,123.7647,123.6454,123.6951,33678.0
2024-12-16 12:10:00,124.46,124.64,124.41,124.44,59233.0,123.6951,123.874,123.6454,123.6752,59233.0
2024-12-16 12:20:00,124.44,124.46,124.27,124.29,86404.0,123.6752,123.6951,123.5063,123.5261,86404.0
2024-12-16 12:30:00,124.3,124.43,124.26,124.41,89917.0,123.5361,123.6653,123.4963,123.6454,89917.0
2024-12-16 12:40:00,124.41,124.51,124.39,124.46,39423.0,123.6454,123.7448,123.6255,123.6951,39423.0
2024-12-16 12:50:00,124.46,124.53,124.36,124.48,46560.0,123.6951,123.7647,123.5957,123.715,46560.0
2024-12-16 13:00:00,124.5,124.5,124.22,124.25,40261.0,123.7349,123.7349,123.4566,123.4864,40261.0
2024-12-16 13:10:00,124.26,124.3,124.21,124.22,32473.0,123.4963,123.5361,123.4466,123.4566,32473.0
2024-12-16 13:20:00,124.22,124.36,124.22,124.27,23399.0,123.4566,123.5957,123.4566,123.5063,23399.0
2024-12-16 13:30:00,124.28,124.29,124.15,124.16,34135.0,123.5162,123.5261,123.387,123.3969,34135.0
2024-12-16 13:40:00,124.17,124.18,124.03,124.11,30685.0,123.4069,123.4168,123.2677,123.3472,30685.0
2024-12-16 13:50:00,124.11,124.12,123.93,123.94,33247.0,123.3472,123.3572,123.1684,123.1783,33247.0
2024-12-16 14:00:00,123.94,124.05,123.94,124.0,38733.0,123.1783,123.2876,123.1783,123.2379,38733.0
2024-12-16 14:10:00,124.0,124.0,123.9,123.94,40428.0,123.2379,123.2379,123.1385,123.1783,40428.0
2024-12-16 14:20:00,123.92,123.92,123.79,123.8,30836.0,123.1584,123.1584,123.0292,123.0392,30836.0
2024-12-16 14:30:00,123.81,123.83,123.71,123.75,30261.0,123.0491,123.069,122.9497,122.9895,30261.0
2024-12-16 14:40:00,123.74,123.75,123.56,123.58,34187.0,122.9795,122.9895,122.8006,122.8205,34187.0
2024-12-16 14:50:00,123.57,123.7,123.57,123.66,26249.0,122.8106,122.9398,122.8106,122.9,26249.0
2024-12-16 15:00:00,123.65,123.71,123.57,123.7,34128.0,122.8901,122.9497,122.8106,122.9398,34128.0
2024-12-16 15:10:00,123.7,123.71,123.57,123.67,45286.0,122.9398,122.9497,122.8106,122.91,45286.0
2024-12-16 15:20:00,123.65,123.87,123.57,123.81,78170.0,122.8901,123.1087,122.8106,123.0491,78170.0
2024-12-16 15:30:00,123.81,123.91,123.76,123.77,69002.0,123.0491,123.1485,122.9994,123.0093,69002.0
2024-12-16 15:40:00,123.77,123.83,123.51,123.61,122743.0,123.0093,123.069,122.7509,122.8503,122743.0
2024-12-16 15:50:00,123.53,123.75,123.37,123.73,542882.0,122.7708,122.9895,122.6118,122.9696,542882.0
2024-12-17 09:30:00,124.23,124.98,123.95,124.17,184452.0,123.4665,124.2119,123.1882,123.4069,184452.0
2024-12-17 09:40:00,124.21,124.34,123.84,123.91,60490.0,123.4466,123.5758,123.0789,123.1485,60490.0
2024-12-17 09:50:00,123.9,124.09,123.71,123.82,56970.0,123.1385,123.3274,122.9497,123.059,56970.0
2024-12-17 10:00:00,123.85,124.06,123.58,123.74,65352.0,123.0888,123.2976,122.8205,122.9795,65352.0
2024-12-17 10:10:00,123.69,123.95,123.61,123.87,145271.0,122.9298,123.1882,122.8503,123.1087,145271.0
2024-12-17 10:20:00,123.9,123.9,123.22,123.39,39496.0,123.1385,123.1385,122.4627,122.6317,39496.0
2024-12-17 10:30:00,123.36,123.52,123.24,123.5,44439.0,122.6019,122.7609,122.4826,122.741,44439.0
2024-12-17 10:40:00,123.53,123.6,123.33,123.38,47107.0,122.7708,122.8404,122.572,122.6217,47107.0
2024-12-17 10:50:00,123.35,123.54,123.27,123.4,34977.0,122.5919,122.7808,122.5124,122.6416,34977.0
2024-12-17 11:00:00,123.41,123.88,123.39,123.83,49504.0,122.6515,123.1187,122.6317,123.069,49504.0
2024-12-17 11:10:00,123.83,123.87,123.67,123.73,36114.0,123.069,123.1087,122.91,122.9696,36114.0
2024-12-17 11:20:00,123.74,123.75,123.52,123.59,29464.0,122.9795,122.9895,122.7609,122.8304,29464.0
2024-12-17 11:30:00,123.57,123.59,123.26,123.3,119958.0,122.8106,122.8304,122.5025,122.5422,119958.0
2024-12-17 11:40:00,123.32,123.54,123.26,123.51,140908.0,122.5621,122.7808,122.5025,122.7509,140908.0
2024-12-17 11:50:00,123.53,123.74,123.48,123.66,255580.0,122.7708,122.9795,122.7211,122.9,255580.0
2024-12-17 12:00:00,123.66,123.97,123.65,123.82,39934.0,122.9,123.2081,122.8901,123.059,39934.0
2024-12-17 12:10:00,123.81,123.81,123.57,123.68,29938.0,123.0491,123.0491,122.8106,122.9199,29938.0
2024-12-17 12:20:00,123.71,123.73,123.57,123.62,25480.0,122.9497,122.9696,122.8106,122.8603,25480.0
2024-12-17 12:30:00,123.64,123.85,123.58,123.72,51779.0,122.8801,123.0888,122.8205,122.9596,51779.0
2024-12-17 12:40:00,123.72,123.88,123.67,123.67,20040.0,122.9596,123.1187,122.91,122.91,20040.0
2024-12-17 12:50:00,123.69,123.8,123.68,123.75,36394.0,122.9298,123.0392,122.9199,122.9895,36394.0
2024-12-17 13:00:00,123.72,123.76,123.53,123.55,15416.0,122.9596,122.9994,122.7708,122.7907,15416.0
2024-12-17 13:10:00,123.57,123.67,123.55,123.63,28380.0,122.8106,122.91,122.7907,122.8702,28380.0
2024-12-17 13:20:00,123.62,123.71,123.6,123.69,21316.0,122.8603,122.9497,122.8404,122.9298,21316.0
2024-12-17 13:30:00,123.7,123.71,123.49,123.5,27865.0,122.9398,122.9497,122.7311,122.741,27865.0
2024-12-17 13:40:00,123.53,123.62,123.43,123.45,254980.0,122.7708,122.8603,122.6714,122.6913,254980.0
2024-12-17 13:50:00,123.46,123.6,123.43,123.57,18455.0,122.7012,122.8404,122.6714,122.8106,18455.0
2024-12-17 14:00:00,123.56,123.67,123.51,123.63,23685.0,122.8006,122.91,122.7509,122.8702,23685.0
2024-12-17 14:10:00,123.62,123.73,123.52,123.57,31589.0,122.8603,122.9696,122.7609,122.8106,31589.0
2024-12-17 14:20:00,123.55,123.57,123.41,123.47,28725.0,122.7907,122.8106,122.6515,122.7112,28725.0
2024-12-17 14:30:00,123.44,123.44,123.29,123.34,26012.0,122.6814,122.6814,122.5323,122.582,26012.0
2024-12-17 14:40:00,123.33,123.34,123.22,123.22,20864.0,122.572,122.582,122.4627,122.4627,20864.0
2024-12-17 14:50:00,123.25,123.29,123.15,123.25,39272.0,122.4925,122.5323,122.3931,122.4925,39272.0
2024-12-17 15:00:00,123.26,123.3,123.17,123.19,41697.0,122.5025,122.5422,122.413,122.4329,41697.0
2024-12-17 15:10:00,123.17,123.27,123.14,123.21,51383.0,122.413,122.5124,122.3832,122.4528,51383.0
2024-12-17 15:20:00,123.21,123.33,123.12,123.25,36263.0,122.4528,122.572,122.3633,122.4925,36263.0
2024-12-17 15:30:00,123.24,123.31,123.13,123.27,42676.0,122.4826,122.5522,122.3733,122.5124,42676.0
2024-12-17 15:40:00,123.28,123.51,123.27,123.46,66442.0,122.5223,122.7509,122.5124,122.7012,66442.0
2024-12-17 15:50:00,123.47,123.62,122.9,123.07,553782.0,122.7112,122.8603,122.1447,122.3136,553782.0
2024-12-18 09:30:00,123.27,123.94,122.63,123.61,221207.0,122.5124,123.1783,121.8763,122.8503,221207.0
2024-12-18 09:40:00,123.71,123.8,123.22,123.5,124783.0,122.9497,123.0392,122.4627,122.741,124783.0
2024-12-18 09:50:00,123.5,123.84,123.39,123.8,209942.0,122.741,123.0789,122.6317,123.0392,209942.0
2024-12-18 10:00:00,123.82,123.99,123.57,123.91,62233.0,123.059,123.228,122.8106,123.1485,62233.0
2024-12-18 10:10:00,123.94,124.06,123.81,124.06,72622.0,123.1783,123.2976,123.0491,123.2976,72622.0
2024-12-18 10:20:00,124.06,124.23,123.96,124.1,63081.0,123.2976,123.4665,123.1982,123.3373,63081.0
2024-12-18 10:30:00,124.09,124.26,124.05,124.19,54803.0,123.3274,123.4963,123.2876,123.4268,54803.0
2024-12-18 10:40:00,124.2,124.23,124.06,124.23,54331.0,123.4367,123.4665,123.2976,123.4665,54331.0
2024-12-18 10:50:00,124.22,124.32,124.03,124.24,36185.0,123.4566,123.556,123.2677,123.4764,36185.0
2024-12-18 11:00:00,124.25,124.25,123.97,124.01,47341.0,123.4864,123.4864,123.2081,123.2479,47341.0
2024-12-18 11:10:00,124.01,124.03,123.67,123.79,52415.0,123.2479,123.2677,122.91,123.0292,52415.0
2024-12-18 11:20:00,123.78,123.92,123.72,123.91,82227.0,123.0193,123.1584,122.9596,123.1485,82227.0
2024-12-18 11:30:00,123.91,124.14,123.86,124.04,36324.0,123.1485,123.3771,123.0988,123.2777,36324.0
2024-12-18 11:40:00,124.08,124.16,124.01,124.14,24509.0,123.3174,123.3969,123.2479,123.3771,24509.0
2024-12-18 11:50:00,124.14,124.16,123.87,124.03,49425.0,123.3771,123.3969,123.1087,123.2677,49425.0
2024-12-18 12:00:00,124.01,124.07,123.94,124.06,43102.0,123.2479,123.3075,123.1783,123.2976,43102.0
2024-12-18 12:10:00,124.06,124.19,124.02,124.16,44934.0,123.2976,123.4268,123.2578,123.3969,44934.0
2024-12-18 12:20:00,124.16,124.2,124.06,124.08,47545.0,123.3969,123.4367,123.2976,123.3174,47545.0
2024-12-18 12:30:00,124.08,124.1,123.93,123.95,26352.0,123.3174,123.3373,123.1684,123.1882,26352.0
2024-12-18 12:40:00,123.95,124.0,123.9,123.94,24999.0,123.1882,123.2379,123.1385,123.1783,24999.0
2024-12-18 12:50:00,123.95,124.01,123.84,124.01,20188.0,123.1882,123.2479,123.0789,123.2479,20188.0
2024-12-18 13:00:00,124.01,124.01,123.8,123.87,31853.0,123.2479,123.2479,123.0392,123.1087,31853.0
2024-12-18 13:10:00,123.88,123.91,123.79,123.88,22230.0,123.1187,123.1485,123.0292,123.1187,22230.0
2024-12-18 13:20:00,123.88,123.9,123.8,123.84,13267.0,123.1187,123.1385,123.0392,123.0789,13267.0
2024-12-18 13:30:00,123.86,124.03,123.86,124.02,20453.0,123.0988,123.2677,123.0988,123.2578,20453.0
2024-12-18 13:40:00,124.03,124.16,124.01,124.13,19966.0,123.2677,123.3969,123.2479,123.3671,19966.0
2024-12-18 13:50:00,124.12,124.12,123.91,123.96,43401.0,123.3572,123.3572,123.1485,123.1982,43401.0
2024-12-18 14:00:00,123.94,123.96,123.2,123.23,45869.0,123.1783,123.1982,122.4428,122.4727,45869.0
2024-12-18 14:10:00,123.22,123.22,122.92,122.98,20515.0,122.4627,122.4627,122.1646,122.2242,20515.0
2024-12-18 14:20:00,122.97,123.19,122.97,123.03,32403.0,122.2143,122.4329,122.2143,122.2739,32403.0
2024-12-18 14:30:00,123.01,123.19,122.91,122.99,55827.0,122.254,122.4329,122.1546,122.2341,55827.0
2024-12-18 14:40:00,122.98,123.07,122.8,122.89,51120.0,122.2242,122.3136,122.0453,122.1347,51120.0
2024-12-18 14:50:00,122.9,122.99,122.66,122.7,33886.0,122.1447,122.2341,121.9062,121.9459,33886.0
2024-12-18 15:00:00,122.7,123.01,122.61,122.94,69388.0,121.9459,122.254,121.8565,122.1844,69388.0
2024-12-18 15:10:00,122.94,122.96,122.69,122.8,37970.0,122.1844,122.2043,121.936,122.0453,37970.0
2024-12-18 15:20:00,122.81,122.97,122.73,122.85,45523.0,122.0552,122.2143,121.9757,122.095,45523.0
2024-12-18 15:30:00,122.88,122.94,122.42,122.44,77096.0,122.1248,122.1844,121.6676,121.6875,77096.0
2024-12-18 15:40:00,122.44,122.51,121.95,122.32,151560.0,121.6875,121.7571,121.2005,121.5682,151560.0
2024-12-18 15:50:00,122.26,122.33,121.16,121.25,537544.0,121.5086,121.5782,120.4154,120.5048,537544.0
2024-12-19 09:30:00,122.41,123.28,122.2,122.56,204861.0,121.6577,122.5223,121.449,121.8068,204861.0
2024-12-19 09:40:00,122.55,122.8,121.9,121.93,93520.0,121.7968,122.0453,121.1508,121.1806,93520.0
2024-12-19 09:50:00,121.82,121.88,121.55,121.66,71699.0,121.0713,121.131,120.803,120.9123,71699.0
2024-12-19 10:00:00,121.65,121.68,121.34,121.6,84591.0,120.9024,120.9322,120.5943,120.8527,84591.0
2024-12-19 10:10:00,121.55,121.72,121.48,121.58,56780.0,120.803,120.9719,120.7334,120.8328,56780.0
2024-12-19 10:20:00,121.58,121.76,121.35,121.63,72595.0,120.8328,121.0117,120.6042,120.8825,72595.0
2024-12-19 10:30:00,121.62,121.66,121.32,121.39,63280.0,120.8726,120.9123,120.5744,120.644,63280.0
2024-12-19 10:40:00,121.34,121.5,121.13,121.48,80961.0,120.5943,120.7533,120.3856,120.7334,80961.0
2024-12-19 10:50:00,121.5,121.56,121.27,121.45,51306.0,120.7533,120.8129,120.5247,120.7036,51306.0
2024-12-19 11:00:00,121.45,121.69,121.4,121.68,58115.0,120.7036,120.9421,120.6539,120.9322,58115.0
2024-12-19 11:10:00,121.68,121.68,121.42,121.58,83675.0,120.9322,120.9322,120.6738,120.8328,83675.0
2024-12-19 11:20:00,121.56,121.67,121.46,121.63,42348.0,120.8129,120.9222,120.7135,120.8825,42348.0
2024-12-19 11:30:00,121.6,121.66,121.42,121.55,56479.0,120.8527,120.9123,120.6738,120.803,56479.0
2024-12-19 11:40:00,121.56,121.58,121.44,121.53,47641.0,120.8129,120.8328,120.6937,120.7831,47641.0
2024-12-19 11:50:00,121.52,121.55,121.36,121.38,52395.0,120.7732,120.803,120.6141,120.634,52395.0
2024-12-19 12:00:00,121.38,121.67,121.37,121.5,39653.0,120.634,120.9222,120.6241,120.7533,39653.0
2024-12-19 12:10:00,121.5,121.7,121.45,121.68,39178.0,120.7533,120.9521,120.7036,120.9322,39178.0
2024-12-19 12:20:00,121.69,121.69,121.24,121.24,38086.0,120.9421,120.9421,120.4949,120.4949,38086.0
2024-12-19 12:30:00,121.24,121.41,121.05,121.4,73829.0,120.4949,120.6638,120.3061,120.6539,73829.0
2024-12-19 12:40:00,121.4,121.51,121.28,121.28,30118.0,120.6539,120.7632,120.5346,120.5346,30118.0
2024-12-19 12:50:00,121.27,121.46,121.26,121.37,30534.0,120.5247,120.7135,120.5148,120.6241,30534.0
2024-12-19 13:00:00,121.37,121.58,121.26,121.58,47838.0,120.6241,120.8328,120.5148,120.8328,47838.0
2024-12-19 13:10:00,121.56,121.63,121.46,121.58,33925.0,120.8129,120.8825,120.7135,120.8328,33925.0
2024-12-19 13:20:00,121.58,121.7,121.52,121.62,33094.0,120.8328,120.9521,120.7732,120.8726,33094.0
2024-12-19 13:30:00,121.61,121.89,121.57,121.84,62037.0,120.8626,121.1409,120.8229,121.0912,62037.0
2024-12-19 13:40:00,121.84,122.02,121.84,121.98,42322.0,121.0912,121.2701,121.0912,121.2303,42322.0
2024-12-19 13:50:00,121.99,122.22,121.89,122.21,50673.0,121.2403,121.4689,121.1409,121.4589,50673.0
2024-12-19 14:00:00,122.21,122.24,121.99,122.04,33337.0,121.4589,121.4887,121.2403,121.29,33337.0
2024-12-19 14:10:00,122.0,122.01,121.75,121.82,52418.0,121.2502,121.2602,121.0018,121.0713,52418.0
2024-12-19 14:20:00,121.84,121.94,121.72,121.78,126641.0,121.0912,121.1906,120.9719,121.0316,126641.0
2024-12-19 14:30:00,121.79,121.9,121.72,121.87,34212.0,121.0415,121.1508,120.9719,121.121,34212.0
2024-12-19 14:40:00,121.87,121.92,121.78,121.89,40598.0,121.121,121.1707,121.0316,121.1409,40598.0
2024-12-19 14:50:00,121.89,122.02,121.86,121.89,38799.0,121.1409,121.2701,121.1111,121.1409,38799.0
2024-12-19 15:00:00,121.89,121.97,121.66,121.74,63804.0,121.1409,121.2204,120.9123,120.9918,63804.0
2024-12-19 15:10:00,121.74,121.82,121.68,121.78,43231.0,120.9918,121.0713,120.9322,121.0316,43231.0
2024-12-19 15:20:00,121.78,121.85,121.73,121.81,46892.0,121.0316,121.1011,120.9819,121.0614,46892.0
2024-12-19 15:30:00,121.81,121.82,121.36,121.66,55357.0,121.0614,121.0713,120.6141,120.9123,55357.0
2024-12-19 15:40:00,121.66,121.84,121.59,121.73,91348.0,120.9123,121.0912,120.8427,120.9819,91348.0
2024-12-19 15:50:00,121.71,121.73,121.01,121.2,485795.0,120.962,120.9819,120.2663,120.4551,485795.0
2024-12-20 09:30:00,121.1,122.14,121.0,122.04,1005282.0,120.3557,121.3894,120.2564,121.29,1005282.0
2024-12-20 09:40:00,122.06,122.06,121.63,121.83,54374.0,121.3098,121.3098,120.8825,121.0813,54374.0
2024-12-20 09:50:00,121.83,122.06,121.56,121.66,122262.0,121.0813,121.3098,120.8129,120.9123,122262.0
2024-12-20 10:00:00,121.68,121.75,121.23,121.29,67688.0,120.9322,121.0018,120.4849,120.5446,67688.0
2024-12-20 10:10:00,121.3,121.43,121.18,121.38,68564.0,120.5545,120.6837,120.4353,120.634,68564.0
2024-12-20 10:20:00,121.4,121.95,121.31,121.9,35763.0,120.6539,121.2005,120.5645,121.1508,35763.0
2024-12-20 10:30:00,121.93,122.06,121.83,121.89,39013.0,121.1806,121.3098,121.0813,121.1409,39013.0
2024-12-20 10:40:00,121.9,122.33,121.9,122.29,50823.0,121.1508,121.5782,121.1508,121.5384,50823.0
2024-12-20 10:50:00,122.29,122.44,122.14,122.2,35777.0,121.5384,121.6875,121.3894,121.449,35777.0
2024-12-20 11:00:00,122.2,122.47,122.17,122.44,31696.0,121.449,121.7173,121.4192,121.6875,31696.0
2024-12-20 11:10:00,122.44,122.83,122.42,122.71,25082.0,121.6875,122.0751,121.6676,121.9559,25082.0
2024-12-20 11:20:00,122.75,122.88,122.69,122.84,36710.0,121.9956,122.1248,121.936,122.0851,36710.0
2024-12-20 11:30:00,122.87,123.1,122.83,123.06,56071.0,122.1149,122.3435,122.0751,122.3037,56071.0
2024-12-20 11:40:00,123.09,123.19,123.03,123.09,86024.0,122.3335,122.4329,122.2739,122.3335,86024.0
2024-12-20 11:50:00,123.09,123.26,123.01,123.22,62638.0,122.3335,122.5025,122.254,122.4627,62638.0
2024-12-20 12:00:00,123.21,123.28,123.13,123.19,40987.0,122.4528,122.5223,122.3733,122.4329,40987.0
2024-12-20 12:10:00,123.21,123.41,123.19,123.28,34679.0,122.4528,122.6515,122.4329,122.5223,34679.0
2024-12-20 12:20:00,123.29,123.49,123.23,123.41,37726.0,122.5323,122.7311,122.4727,122.6515,37726.0
2024-12-20 12:30:00,123.4,123.41,123.13,123.2,42061.0,122.6416,122.6515,122.3733,122.4428,42061.0
2024-12-20 12:40:00,123.21,123.54,123.18,123.5,49993.0,122.4528,122.7808,122.423,122.741,49993.0
2024-12-20 12:50:00,123.53,123.53,123.35,123.36,42050.0,122.7708,122.7708,122.5919,122.6019,42050.0
2024-12-20 13:00:00,123.21,123.37,123.08,123.26,482846.0,122.4528,122.6118,122.3236,122.5025,482846.0
2024-12-20 13:10:00,123.27,123.38,123.23,123.24,50606.0,122.5124,122.6217,122.4727,122.4826,50606.0
2024-12-20 13:20:00,123.26,123.26,123.03,123.05,45587.0,122.5025,122.5025,122.2739,122.2938,45587.0
2024-12-20 13:30:00,123.06,123.17,122.91,122.93,42656.0,122.3037,122.413,122.1546,122.1745,42656.0
2024-12-20 13:40:00,122.94,122.95,122.76,122.78,41657.0,122.1844,122.1944,122.0055,122.0254,41657.0
2024-12-20 13:50:00,122.78,122.98,122.64,122.67,69675.0,122.0254,122.2242,121.8863,121.9161,69675.0
2024-12-20 14:00:00,122.7,122.77,122.59,122.68,33691.0,121.9459,122.0155,121.8366,121.926,33691.0
2024-12-20 14:10:00,122.7,122.81,122.61,122.76,41955.0,121.9459,122.0552,121.8565,122.0055,41955.0
2024-12-20 14:20:00,122.8,122.85,122.58,122.82,48238.0,122.0453,122.095,121.8267,122.0652,48238.0
2024-12-20 14:30:00,122.84,122.92,122.7,122.79,56157.0,122.0851,122.1646,121.9459,122.0354,56157.0
2024-12-20 14:40:00,122.79,122.81,122.69,122.69,31325.0,122.0354,122.0552,121.936,121.936,31325.0
2024-12-20 14:50:00,122.7,122.71,122.42,122.56,268459.0,121.9459,121.9559,121.6676,121.8068,268459.0
2024-12-20 15:00:00,122.57,122.84,122.56,122.81,66286.0,121.8167,122.0851,121.8068,122.0552,66286.0
2024-12-20 15:10:00,122.83,123.1,122.83,122.95,111160.0,122.0751,122.3435,122.0751,122.1944,111160.0
2024-12-20 15:20:00,122.95,122.98,122.84,122.84,74188.0,122.1944,122.2242,122.0851,122.0851,74188.0
2024-12-20 15:30:00,122.83,122.88,122.59,122.66,153919.0,122.0751,122.1248,121.8366,121.9062,153919.0
2024-12-20 15:40:00,122.68,122.75,122.55,122.55,141947.0,121.926,121.9956,121.7968,121.7968,141947.0
2024-12-20 15:50:00,122.59,122.59,121.74,122.01,720725.0,121.8366,121.8366,120.9918,121.2602,720725.0
2024-12-23 09:30:00,121.54,122.13,121.34,121.59,113974.0,120.793,121.3794,120.5943,120.8427,113974.0
2024-12-23 09:40:00,121.63,121.82,121.22,121.22,43549.0,120.8825,121.0713,120.475,120.475,43549.0
2024-12-23 09:50:00,121.2,121.3,120.92,121.05,39120.0,120.4551,120.5545,120.1769,120.3061,39120.0
2024-12-23 10:00:00,121.02,121.3,120.65,120.65,83635.0,120.2762,120.5545,119.9085,119.9085,83635.0
2024-12-23 10:10:00,120.67,121.3,120.46,120.51,61778.0,119.9284,120.5545,119.7197,119.7694,61778.0
2024-12-23 10:20:00,120.49,120.74,120.48,120.58,40617.0,119.7495,119.998,119.7396,119.8389,40617.0
2024-12-23 10:30:00,120.59,120.64,120.33,120.41,52689.0,119.8489,119.8986,119.5905,119.67,52689.0
2024-12-23 10:40:00,120.41,120.53,120.39,120.48,20232.0,119.67,119.7892,119.6501,119.7396,20232.0
2024-12-23 10:50:00,120.5,120.57,120.37,120.37,19333.0,119.7594,119.829,119.6302,119.6302,19333.0
2024-12-23 11:00:00,120.37,120.52,120.33,120.35,24291.0,119.6302,119.7793,119.5905,119.6104,24291.0
2024-12-23 11:10:00,120.34,120.51,120.3,120.49,22823.0,119.6004,119.7694,119.5607,119.7495,22823.0
2024-12-23 11:20:00,120.47,120.59,120.42,120.42,22108.0,119.7296,119.8489,119.6799,119.6799,22108.0
2024-12-23 11:30:00,120.38,120.47,120.31,120.42,19245.0,119.6402,119.7296,119.5706,119.6799,19245.0
2024-12-23 11:40:00,120.43,120.81,120.43,120.8,22699.0,119.6899,120.0675,119.6899,120.0576,22699.0
2024-12-23 11:50:00,120.82,120.94,120.74,120.91,42468.0,120.0775,120.1967,119.998,120.1669,42468.0
2024-12-23 12:00:00,120.95,121.07,120.91,120.94,24445.0,120.2067,120.3259,120.1669,120.1967,24445.0
2024-12-23 12:10:00,120.98,121.06,120.75,120.78,27065.0,120.2365,120.316,120.0079,120.0377,27065.0
2024-12-23 12:20:00,120.8,120.97,120.79,120.94,34784.0,120.0576,120.2265,120.0477,120.1967,34784.0
2024-12-23 12:30:00,120.91,120.92,120.73,120.91,19043.0,120.1669,120.1769,119.988,120.1669,19043.0
2024-12-23 12:40:00,120.91,121.01,120.88,120.97,24753.0,120.1669,120.2663,120.1371,120.2265,24753.0
2024-12-23 12:50:00,120.99,120.99,120.83,120.83,17707.0,120.2464,120.2464,120.0874,120.0874,17707.0
2024-12-23 13:00:00,120.86,121.01,120.84,120.98,20724.0,120.1172,120.2663,120.0973,120.2365,20724.0
2024-12-23 13:10:00,120.98,121.03,120.85,120.89,39114.0,120.2365,120.2862,120.1073,120.147,39114.0
2024-12-23 13:20:00,120.91,121.06,120.9,121.05,38903.0,120.1669,120.316,120.157,120.3061,38903.0
2024-12-23 13:30:00,121.06,121.12,120.91,121.02,49386.0,120.316,120.3756,120.1669,120.2762,49386.0
2024-12-23 13:40:00,121.04,121.07,120.95,120.99,28253.0,120.2961,120.3259,120.2067,120.2464,28253.0
2024-12-23 13:50:00,120.98,121.16,120.97,121.1,40077.0,120.2365,120.4154,120.2265,120.3557,40077.0
2024-12-23 14:00:00,121.09,121.34,121.08,121.32,40752.0,120.3458,120.5943,120.3359,120.5744,40752.0
2024-12-23 14:10:00,121.31,121.36,121.19,121.24,39570.0,120.5645,120.6141,120.4452,120.4949,39570.0
2024-12-23 14:20:00,121.23,121.38,121.22,121.31,24342.0,120.4849,120.634,120.475,120.5645,24342.0
2024-12-23 14:30:00,121.32,121.37,121.18,121.21,38665.0,120.5744,120.6241,120.4353,120.4651,38665.0
2024-12-23 14:40:00,121.2,121.39,121.2,121.34,26829.0,120.4551,120.644,120.4551,120.5943,26829.0
2024-12-23 14:50:00,121.34,121.41,121.26,121.27,33113.0,120.5943,120.6638,120.5148,120.5247,33113.0
2024-12-23 15:00:00,121.23,121.35,121.19,121.22,30952.0,120.4849,120.6042,120.4452,120.475,30952.0
2024-12-23 15:10:00,121.22,121.29,121.16,121.21,33208.0,120.475,120.5446,120.4154,120.4651,33208.0
2024-12-23 15:20:00,121.25,121.43,121.15,121.38,38604.0,120.5048,120.6837,120.4054,120.634,38604.0
2024-12-23 15:30:00,121.4,121.66,121.19,121.57,94275.0,120.6539,120.9123,120.4452,120.8229,94275.0
2024-12-23 15:40:00,121.59,121.79,121.59,121.75,59070.0,120.8427,121.0415,120.8427,121.0018,59070.0
2024-12-23 15:50:00,121.75,121.93,121.67,121.78,228322.0,121.0018,121.1806,120.9222,121.0316,228322.0
2024-12-24 09:30:00,121.99,122.25,121.77,121.87,72955.0,121.2403,121.4987,121.0216,121.121,72955.0
2024-12-24 09:40:00,121.92,122.07,121.76,122.07,50080.0,121.1707,121.3198,121.0117,121.3198,50080.0
2024-12-24 09:50:00,122.08,122.11,121.92,121.97,33693.0,121.3297,121.3595,121.1707,121.2204,33693.0
2024-12-24 10:00:00,121.96,122.45,121.95,122.28,31364.0,121.2105,121.6974,121.2005,121.5285,31364.0
2024-12-24 10:10:00,122.29,122.59,122.28,122.5,34910.0,121.5384,121.8366,121.5285,121.7471,34910.0
2024-12-24 10:20:00,122.54,122.63,122.44,122.49,25682.0,121.7869,121.8763,121.6875,121.7372,25682.0
2024-12-24 10:30:00,122.55,122.68,122.37,122.39,47723.0,121.7968,121.926,121.6179,121.6378,47723.0
2024-12-24 10:40:00,122.37,122.69,122.37,122.66,90473.0,121.6179,121.936,121.6179,121.9062,90473.0
2024-12-24 10:50:00,122.67,122.67,122.35,122.58,30882.0,121.9161,121.9161,121.5981,121.8267,30882.0
2024-12-24 11:00:00,122.55,122.71,122.54,122.66,25051.0,121.7968,121.9559,121.7869,121.9062,25051.0
2024-12-24 11:10:00,122.66,122.68,122.6,122.63,28971.0,121.9062,121.926,121.8465,121.8763,28971.0
2024-12-24 11:20:00,122.64,122.8,122.63,122.7,23422.0,121.8863,122.0453,121.8763,121.9459,23422.0
2024-12-24 11:30:00,122.71,122.88,122.71,122.86,17025.0,121.9559,122.1248,121.9559,122.1049,17025.0
2024-12-24 11:40:00,122.86,122.96,122.81,122.95,27427.0,122.1049,122.2043,122.0552,122.1944,27427.0
2024-12-24 11:50:00,122.95,122.98,122.8,122.81,22401.0,122.1944,122.2242,122.0453,122.0552,22401.0
2024-12-24 12:00:00,122.81,123.01,122.8,123.01,21875.0,122.0552,122.254,122.0453,122.254,21875.0
2024-12-24 12:10:00,123.01,123.19,122.99,123.1,25199.0,122.254,122.4329,122.2341,122.3435,25199.0
2024-12-24 12:20:00,123.12,123.23,123.11,123.17,20770.0,122.3633,122.4727,122.3534,122.413,20770.0
2024-12-24 12:30:00,123.17,123.3,123.13,123.29,39026.0,122.413,122.5422,122.3733,122.5323,39026.0
2024-12-24 12:40:00,123.29,123.39,123.23,123.26,31480.0,122.5323,122.6317,122.4727,122.5025,31480.0
2024-12-24 12:50:00,123.26,123.36,123.15,123.34,75637.0,122.5025,122.6019,122.3931,122.582,75637.0
2024-12-26 09:30:00,123.45,124.37,123.4,123.98,219219.0,122.6913,123.6056,122.6416,123.218,219219.0
2024-12-26 09:40:00,123.95,124.21,123.7,123.79,53133.0,123.1882,123.4466,122.9398,123.0292,53133.0
2024-12-26 09:50:00,123.79,124.09,123.78,124.09,21850.0,123.0292,123.3274,123.0193,123.3274,21850.0
2024-12-26 10:00:00,124.07,124.45,124.02,124.41,34833.0,123.3075,123.6852,123.2578,123.6454,34833.0
2024-12-26 10:10:00,124.39,124.46,124.17,124.32,47828.0,123.6255,123.6951,123.4069,123.556,47828.0
2024-12-26 10:20:00,124.32,124.57,124.29,124.55,39250.0,123.556,123.8044,123.5261,123.7845,39250.0
2024-12-26 10:30:00,124.56,124.62,124.28,124.34,32015.0,123.7945,123.8541,123.5162,123.5758,32015.0
2024-12-26 10:40:00,124.34,124.54,124.28,124.52,24240.0,123.5758,123.7746,123.5162,123.7547,24240.0
2024-12-26 10:50:00,124.47,124.54,124.37,124.48,25136.0,123.705,123.7746,123.6056,123.715,25136.0
2024-12-26 11:00:00,124.45,124.51,124.33,124.42,57343.0,123.6852,123.7448,123.5659,123.6553,57343.0
2024-12-26 11:10:00,124.43,124.51,124.4,124.51,20484.0,123.6653,123.7448,123.6355,123.7448,20484.0
2024-12-26 11:20:00,124.53,124.54,124.4,124.46,27991.0,123.7647,123.7746,123.6355,123.6951,27991.0
2024-12-26 11:30:00,124.47,124.56,124.46,124.56,15447.0,123.705,123.7945,123.6951,123.7945,15447.0
2024-12-26 11:40:00,124.56,124.74,124.52,124.73,18653.0,123.7945,123.9734,123.7547,123.9634,18653.0
2024-12-26 11:50:00,124.68,124.72,124.6,124.61,32125.0,123.9137,123.9535,123.8342,123.8442,32125.0
2024-12-26 12:00:00,124.62,124.84,124.57,124.84,23322.0,123.8541,124.0728,123.8044,124.0728,23322.0
2024-12-26 12:10:00,124.83,124.92,124.79,124.86,38151.0,124.0628,124.1523,124.0231,124.0926,38151.0
2024-12-26 12:20:00,124.88,124.94,124.82,124.89,25301.0,124.1125,124.1721,124.0529,124.1225,25301.0
2024-12-26 12:30:00,124.88,124.96,124.87,124.87,18334.0,124.1125,124.192,124.1026,124.1026,18334.0
2024-12-26 12:40:00,124.92,124.96,124.72,124.77,23611.0,124.1523,124.192,123.9535,124.0032,23611.0
2024-12-26 12:50:00,124.73,124.86,124.72,124.82,20310.0,123.9634,124.0926,123.9535,124.0529,20310.0
2024-12-26 13:00:00,124.79,124.84,124.72,124.78,14034.0,124.0231,124.0728,123.9535,124.0131,14034.0
2024-12-26 13:10:00,124.74,124.74,124.49,124.6,16957.0,123.9734,123.9734,123.7249,123.8342,16957.0
2024-12-26 13:20:00,124.62,124.73,124.54,124.71,12718.0,123.8541,123.9634,123.7746,123.9436,12718.0
2024-12-26 13:30:00,124.72,124.76,124.61,124.71,18920.0,123.9535,123.9933,123.8442,123.9436,18920.0
2024-12-26 13:40:00,124.67,124.7,124.54,124.67,22910.0,123.9038,123.9336,123.7746,123.9038,22910.0
2024-12-26 13:50:00,124.69,124.69,124.58,124.66,23517.0,123.9237,123.9237,123.8144,123.8939,23517.0
2024-12-26 14:00:00,124.65,124.66,124.59,124.66,20924.0,123.8839,123.8939,123.8243,123.8939,20924.0
2024-12-26 14:10:00,124.64,124.72,124.6,124.7,17026.0,123.874,123.9535,123.8342,123.9336,17026.0
2024-12-26 14:20:00,124.72,124.72,124.64,124.64,20490.0,123.9535,123.9535,123.874,123.874,20490.0
2024-12-26 14:30:00,124.66,124.7,124.53,124.61,17203.0,123.8939,123.9336,123.7647,123.8442,17203.0
2024-12-26 14:40:00,124.61,124.64,124.56,124.57,18772.0,123.8442,123.874,123.7945,123.8044,18772.0
2024-12-26 14:50:00,124.6,124.67,124.52,124.64,19469.0,123.8342,123.9038,123.7547,123.874,19469.0
2024-12-26 15:00:00,124.62,124.74,124.61,124.69,30167.0,123.8541,123.9734,123.8442,123.9237,30167.0
2024-12-26 15:10:00,124.67,124.77,124.66,124.75,23079.0,123.9038,124.0032,123.8939,123.9833,23079.0
2024-12-26 15:20:00,124.77,124.95,124.72,124.93,58453.0,124.0032,124.1821,123.9535,124.1622,58453.0
2024-12-26 15:30:00,124.93,124.97,124.79,124.91,51492.0,124.1622,124.202,124.0231,124.1423,51492.0
2024-12-26 15:40:00,124.9,124.98,124.81,124.97,54682.0,124.1324,124.2119,124.0429,124.202,54682.0
2024-12-26 15:50:00,124.98,125.23,124.98,124.99,240377.0,124.2119,124.4604,124.2119,124.2218,240377.0
2024-12-27 09:30:00,123.92,124.57,123.9,124.48,56023.0,123.1584,123.8044,123.1385,123.715,56023.0
2024-12-27 09:40:00,124.47,124.72,124.37,124.45,19934.0,123.705,123.9535,123.6056,123.6852,19934.0
2024-12-27 09:50:00,124.44,124.76,124.33,124.71,16947.0,123.6752,123.9933,123.5659,123.9436,16947.0
2024-12-27 10:00:00,124.75,124.75,124.41,124.51,33623.0,123.9833,123.9833,123.6454,123.7448,33623.0
2024-12-27 10:10:00,124.51,124.55,124.17,124.19,33042.0,123.7448,123.7845,123.4069,123.4268,33042.0
2024-12-27 10:20:00,124.18,124.32,124.02,124.02,47150.0,123.4168,123.556,123.2578,123.2578,47150.0
2024-12-27 10:30:00,124.02,124.02,123.83,123.96,29169.0,123.2578,123.2578,123.069,123.1982,29169.0
2024-12-27 10:40:00,123.94,124.09,123.87,124.06,18420.0,123.1783,123.3274,123.1087,123.2976,18420.0
2024-12-27 10:50:00,124.02,124.11,123.89,123.95,38838.0,123.2578,123.3472,123.1286,123.1882,38838.0
2024-12-27 11:00:00,123.94,123.97,123.81,123.91,40441.0,123.1783,123.2081,123.0491,123.1485,40441.0
2024-12-27 11:10:00,123.85,124.1,123.85,124.08,25987.0,123.0888,123.3373,123.0888,123.3174,25987.0
2024-12-27 11:20:00,124.08,124.31,124.06,124.31,22853.0,123.3174,123.546,123.2976,123.546,22853.0
2024-12-27 11:30:00,124.3,124.32,124.19,124.21,18288.0,123.5361,123.556,123.4268,123.4466,18288.0
2024-12-27 11:40:00,124.21,124.25,124.05,124.05,31140.0,123.4466,123.4864,123.2876,123.2876,31140.0
2024-12-27 11:50:00,124.08,124.08,123.88,124.03,41339.0,123.3174,123.3174,123.1187,123.2677,41339.0
2024-12-27 12:00:00,124.05,124.05,123.88,124.03,34317.0,123.2876,123.2876,123.1187,123.2677,34317.0
2024-12-27 12:10:00,124.03,124.14,123.98,124.1,30648.0,123.2677,123.3771,123.218,123.3373,30648.0
2024-12-27 12:20:00,124.07,124.11,123.99,124.01,20324.0,123.3075,123.3472,123.228,123.2479,20324.0
2024-12-27 12:30:00,123.99,124.15,123.92,123.95,19928.0,123.228,123.387,123.1584,123.1882,19928.0
2024-12-27 12:40:00,123.91,124.02,123.84,123.91,33219.0,123.1485,123.2578,123.0789,123.1485,33219.0
2024-12-27 12:50:00,123.95,124.02,123.85,123.99,8632.0,123.1882,123.2578,123.0888,123.228,8632.0
2024-12-27 13:00:00,123.97,124.04,123.89,123.9,15958.0,123.2081,123.2777,123.1286,123.1385,15958.0
2024-12-27 13:10:00,123.91,124.03,123.9,124.02,14722.0,123.1485,123.2677,123.1385,123.2578,14722.0
2024-12-27 13:20:00,124.05,124.09,123.93,124.0,24947.0,123.2876,123.3274,123.1684,123.2379,24947.0
2024-12-27 13:30:00,123.98,124.17,123.96,124.17,9919.0,123.218,123.4069,123.1982,123.4069,9919.0
2024-12-27 13:40:00,124.16,124.21,124.11,124.13,15576.0,123.3969,123.4466,123.3472,123.3671,15576.0
2024-12-27 13:50:00,124.12,124.22,124.05,124.19,38937.0,123.3572,123.4566,123.2876,123.4268,38937.0
2024-12-27 14:00:00,124.17,124.39,124.16,124.38,12430.0,123.4069,123.6255,123.3969,123.6156,12430.0
2024-12-27 14:10:00,124.39,124.48,124.37,124.48,16025.0,123.6255,123.715,123.6056,123.715,16025.0
2024-12-27 14:20:00,124.46,124.48,124.28,124.33,19140.0,123.6951,123.715,123.5162,123.5659,19140.0
2024-12-27 14:30:00,124.33,124.37,124.28,124.36,13342.0,123.5659,123.6056,123.5162,123.5957,13342.0
2024-12-27 14:40:00,124.37,124.43,124.29,124.36,13245.0,123.6056,123.6653,123.5261,123.5957,13245.0
2024-12-27 14:50:00,124.38,124.45,124.32,124.34,19326.0,123.6156,123.6852,123.556,123.5758,19326.0
2024-12-27 15:00:00,124.34,124.35,124.11,124.16,31384.0,123.5758,123.5858,123.3472,123.3969,31384.0
2024-12-27 15:10:00,124.15,124.15,123.86,123.93,32408.0,123.387,123.387,123.0988,123.1684,32408.0
2024-12-27 15:20:00,123.95,124.09,123.86,124.03,36924.0,123.1882,123.3274,123.0988,123.2677,36924.0
2024-12-27 15:30:00,124.04,124.07,123.79,123.83,74213.0,123.2777,123.3075,123.0292,123.069,74213.0
2024-12-27 15:40:00,123.84,124.04,123.69,124.01,72711.0,123.0789,123.2777,122.9298,123.2479,72711.0
2024-12-27 15:50:00,123.97,124.33,123.89,123.96,316435.0,123.2081,123.5659,123.1286,123.1982,316435.0
2024-12-30 09:30:00,122.21,122.64,121.76,121.78,91258.0,121.4589,121.8863,121.0117,121.0316,91258.0
2024-12-30 09:40:00,121.8,121.81,121.43,121.5,42120.0,121.0514,121.0614,120.6837,120.7533,42120.0
2024-12-30 09:50:00,121.47,121.55,121.12,121.14,27167.0,120.7235,120.803,120.3756,120.3955,27167.0
2024-12-30 10:00:00,121.15,121.4,121.0,121.25,46015.0,120.4054,120.6539,120.2564,120.5048,46015.0
2024-12-30 10:10:00,121.28,121.29,120.97,120.97,43178.0,120.5346,120.5446,120.2265,120.2265,43178.0
2024-12-30 10:20:00,120.94,120.94,120.61,120.62,29574.0,120.1967,120.1967,119.8688,119.8787,29574.0
2024-12-30 10:30:00,120.62,120.93,120.62,120.93,38184.0,119.8787,120.1868,119.8787,120.1868,38184.0
2024-12-30 10:40:00,120.97,121.26,120.82,120.86,27923.0,120.2265,120.5148,120.0775,120.1172,27923.0
2024-12-30 10:50:00,120.88,120.97,120.76,120.97,27092.0,120.1371,120.2265,120.0178,120.2265,27092.0
2024-12-30 11:00:00,120.97,121.13,120.91,121.02,46537.0,120.2265,120.3856,120.1669,120.2762,46537.0
2024-12-30 11:10:00,121.0,121.35,120.97,121.35,31764.0,120.2564,120.6042,120.2265,120.6042,31764.0
2024-12-30 11:20:00,121.35,121.4,121.19,121.3,27396.0,120.6042,120.6539,120.4452,120.5545,27396.0
2024-12-30 11:30:00,121.28,121.45,121.28,121.43,24106.0,120.5346,120.7036,120.5346,120.6837,24106.0
2024-12-30 11:40:00,121.44,121.56,121.34,121.36,43351.0,120.6937,120.8129,120.5943,120.6141,43351.0
2024-12-30 11:50:00,121.36,121.54,121.34,121.52,26628.0,120.6141,120.793,120.5943,120.7732,26628.0
2024-12-30 12:00:00,121.49,121.56,121.35,121.43,26049.0,120.7433,120.8129,120.6042,120.6837,26049.0
2024-12-30 12:10:00,121.42,121.56,121.39,121.48,20365.0,120.6738,120.8129,120.644,120.7334,20365.0
2024-12-30 12:20:00,121.45,121.63,121.34,121.38,29841.0,120.7036,120.8825,120.5943,120.634,29841.0
2024-12-30 12:30:00,121.37,121.47,121.35,121.43,30436.0,120.6241,120.7235,120.6042,120.6837,30436.0
2024-12-30 12:40:00,121.43,121.54,121.35,121.54,21119.0,120.6837,120.793,120.6042,120.793,21119.0
2024-12-30 12:50:00,121.52,121.63,121.27,121.6,39940.0,120.7732,120.8825,120.5247,120.8527,39940.0
2024-12-30 13:00:00,121.61,121.67,121.41,121.58,38484.0,120.8626,120.9222,120.6638,120.8328,38484.0
2024-12-30 13:10:00,121.55,121.62,121.46,121.5,29241.0,120.803,120.8726,120.7135,120.7533,29241.0
2024-12-30 13:20:00,121.48,121.55,121.37,121.51,40721.0,120.7334,120.803,120.6241,120.7632,40721.0
2024-12-30 13:30:00,121.48,121.62,121.29,121.32,33760.0,120.7334,120.8726,120.5446,120.5744,33760.0
2024-12-30 13:40:00,121.33,121.54,121.3,121.5,24542.0,120.5843,120.793,120.5545,120.7533,24542.0
2024-12-30 13:50:00,121.49,121.55,121.42,121.46,25786.0,120.7433,120.803,120.6738,120.7135,25786.0
2024-12-30 14:00:00,121.45,121.48,121.26,121.3,24757.0,120.7036,120.7334,120.5148,120.5545,24757.0
2024-12-30 14:10:00,121.31,121.31,121.17,121.28,29863.0,120.5645,120.5645,120.4253,120.5346,29863.0
2024-12-30 14:20:00,121.29,121.33,121.14,121.24,33001.0,120.5446,120.5843,120.3955,120.4949,33001.0
2024-12-30 14:30:00,121.26,121.37,121.24,121.33,28822.0,120.5148,120.6241,120.4949,120.5843,28822.0
2024-12-30 14:40:00,121.35,121.52,121.3,121.46,35166.0,120.6042,120.7732,120.5545,120.7135,35166.0
2024-12-30 14:50:00,121.44,121.51,121.4,121.44,33273.0,120.6937,120.7632,120.6539,120.6937,33273.0
2024-12-30 15:00:00,121.43,121.52,121.29,121.39,41082.0,120.6837,120.7732,120.5446,120.644,41082.0
2024-12-30 15:10:00,121.37,121.48,121.29,121.48,41716.0,120.6241,120.7334,120.5446,120.7334,41716.0
2024-12-30 15:20:00,121.47,121.52,121.25,121.25,47097.0,120.7235,120.7732,120.5048,120.5048,47097.0
2024-12-30 15:30:00,121.26,121.51,121.23,121.45,82181.0,120.5148,120.7632,120.4849,120.7036,82181.0
2024-12-30 15:40:00,121.44,121.76,121.39,121.64,117664.0,120.6937,121.0117,120.644,120.8924,117664.0
2024-12-30 15:50:00,121.64,121.74,121.04,121.09,418334.0,120.8924,120.9918,120.2961,120.3458,418334.0
2024-12-31 09:30:00,121.89,121.89,121.13,121.14,104017.0,121.1409,121.1409,120.3856,120.3955,104017.0
2024-12-31 09:40:00,121.14,121.18,120.91,120.93,38088.0,120.3955,120.4353,120.1669,120.1868,38088.0
2024-12-31 09:50:00,120.96,121.31,120.86,121.26,37307.0,120.2166,120.5645,120.1172,120.5148,37307.0
2024-12-31 10:00:00,121.26,121.45,120.99,121.0,51716.0,120.5148,120.7036,120.2464,120.2564,51716.0
2024-12-31 10:10:00,120.99,121.41,120.99,121.29,54288.0,120.2464,120.6638,120.2464,120.5446,54288.0
2024-12-31 10:20:00,121.29,121.35,121.0,121.04,25844.0,120.5446,120.6042,120.2564,120.2961,25844.0
2024-12-31 10:30:00,121.01,121.05,120.63,120.9,47332.0,120.2663,120.3061,119.8886,120.157,47332.0
2024-12-31 10:40:00,120.92,121.07,120.86,121.02,22117.0,120.1769,120.3259,120.1172,120.2762,22117.0
2024-12-31 10:50:00,121.05,121.19,120.88,120.88,20190.0,120.3061,120.4452,120.1371,120.1371,20190.0
2024-12-31 11:00:00,120.91,120.98,120.73,120.79,27109.0,120.1669,120.2365,119.988,120.0477,27109.0
2024-12-31 11:10:00,120.82,120.84,120.68,120.7,22919.0,120.0775,120.0973,119.9383,119.9582,22919.0
2024-12-31 11:20:00,120.67,120.77,120.64,120.69,21965.0,119.9284,120.0278,119.8986,119.9483,21965.0
2024-12-31 11:30:00,120.71,120.73,120.65,120.73,21108.0,119.9681,119.988,119.9085,119.988,21108.0
2024-12-31 11:40:00,120.74,120.76,120.6,120.66,24028.0,119.998,120.0178,119.8588,119.9185,24028.0
2024-12-31 11:50:00,120.66,120.7,120.52,120.61,15104.0,119.9185,119.9582,119.7793,119.8688,15104.0
2024-12-31 12:00:00,120.61,120.65,120.49,120.61,20470.0,119.8688,119.9085,119.7495,119.8688,20470.0
2024-12-31 12:10:00,120.61,120.81,120.58,120.8,17688.0,119.8688,120.0675,119.8389,120.0576,17688.0
2024-12-31 12:20:00,120.8,120.81,120.65,120.7,18607.0,120.0576,120.0675,119.9085,119.9582,18607.0
2024-12-31 12:30:00,120.7,120.7,120.55,120.58,23089.0,119.9582,119.9582,119.8091,119.8389,23089.0
2024-12-31 12:40:00,120.6,120.72,120.57,120.71,20265.0,119.8588,119.9781,119.829,119.9681,20265.0
2024-12-31 12:50:00,120.71,120.89,120.69,120.88,18543.0,119.9681,120.147,119.9483,120.1371,18543.0
2024-12-31 13:00:00,120.88,120.88,120.75,120.79,17123.0,120.1371,120.1371,120.0079,120.0477,17123.0
2024-12-31 13:10:00,120.79,120.87,120.65,120.67,20898.0,120.0477,120.1272,119.9085,119.9284,20898.0
2024-12-31 13:20:00,120.64,120.64,120.4,120.44,23139.0,119.8986,119.8986,119.66,119.6998,23139.0
2024-12-31 13:30:00,120.43,120.55,120.42,120.52,20112.0,119.6899,119.8091,119.6799,119.7793,20112.0
2024-12-31 13:40:00,120.52,120.77,120.52,120.7,34646.0,119.7793,120.0278,119.7793,119.9582,34646.0
2024-12-31 13:50:00,120.7,120.83,120.6,120.61,19819.0,119.9582,120.0874,119.8588,119.8688,19819.0
2024-12-31 14:00:00,120.6,120.73,120.51,120.73,27182.0,119.8588,119.988,119.7694,119.988,27182.0
2024-12-31 14:10:00,120.71,120.8,120.55,120.58,16382.0,119.9681,120.0576,119.8091,119.8389,16382.0
2024-12-31 14:20:00,120.56,120.56,120.41,120.51,26294.0,119.8191,119.8191,119.67,119.7694,26294.0
2024-12-31 14:30:00,120.51,120.59,120.45,120.56,30512.0,119.7694,119.8489,119.7097,119.8191,30512.0
2024-12-31 14:40:00,120.55,120.56,120.36,120.41,29111.0,119.8091,119.8191,119.6203,119.67,29111.0
2024-12-31 14:50:00,120.42,120.65,120.4,120.62,27352.0,119.6799,119.9085,119.66,119.8787,27352.0
2024-12-31 15:00:00,120.62,120.72,120.57,120.66,34452.0,119.8787,119.9781,119.829,119.9185,34452.0
2024-12-31 15:10:00,120.66,120.66,120.35,120.56,37423.0,119.9185,119.9185,119.6104,119.8191,37423.0
2024-12-31 15:20:00,120.56,120.7,120.51,120.67,34050.0,119.8191,119.9582,119.7694,119.9284,34050.0
2024-12-31 15:30:00,120.67,120.78,120.58,120.6,49861.0,119.9284,120.0377,119.8389,119.8588,49861.0
2024-12-31 15:40:00,120.6,120.8,120.51,120.8,60905.0,119.8588,120.0576,119.7694,120.0576,60905.0
2024-12-31 15:50:00,120.77,120.86,120.4,120.8,297142.0,120.0278,120.1172,119.66,120.0576,297142.0
2025-01-02 09:30:00,121.71,122.05,121.51,121.87,104615.0,120.962,121.2999,120.7632,121.121,104615.0
2025-01-02 09:40:00,121.89,121.98,121.81,121.94,46518.0,121.1409,121.2303,121.0614,121.1906,46518.0
2025-01-02 09:50:00,121.97,122.03,121.47,121.94,104463.0,121.2204,121.28,120.7235,121.1906,104463.0
2025-01-02 10:00:00,122.0,122.08,121.72,121.89,45051.0,121.2502,121.3297,120.9719,121.1409,45051.0
2025-01-02 10:10:00,121.91,121.95,121.72,121.72,32848.0,121.1608,121.2005,120.9719,120.9719,32848.0
2025-01-02 10:20:00,121.72,121.72,121.21,121.25,39477.0,120.9719,120.9719,120.4651,120.5048,39477.0
2025-01-02 10:30:00,121.23,121.47,121.14,121.47,52312.0,120.4849,120.7235,120.3955,120.7235,52312.0
2025-01-02 10:40:00,121.44,121.69,121.24,121.69,21161.0,120.6937,120.9421,120.4949,120.9421,21161.0
2025-01-02 10:50:00,121.69,121.76,121.58,121.71,37107.0,120.9421,121.0117,120.8328,120.962,37107.0
2025-01-02 11:00:00,121.69,121.71,121.23,121.31,29450.0,120.9421,120.962,120.4849,120.5645,29450.0
2025-01-02 11:10:00,121.32,121.59,121.31,121.58,23191.0,120.5744,120.8427,120.5645,120.8328,23191.0
2025-01-02 11:20:00,121.56,121.73,121.39,121.69,24322.0,120.8129,120.9819,120.644,120.9421,24322.0
2025-01-02 11:30:00,121.69,121.8,121.6,121.7,24620.0,120.9421,121.0514,120.8527,120.9521,24620.0
2025-01-02 11:40:00,121.7,121.97,121.7,121.97,22050.0,120.9521,121.2204,120.9521,121.2204,22050.0
2025-01-02 11:50:00,122.0,122.0,121.87,121.91,25253.0,121.2502,121.2502,121.121,121.1608,25253.0
2025-01-02 12:00:00,121.91,121.95,121.81,121.88,33546.0,121.1608,121.2005,121.0614,121.131,33546.0
2025-01-02 12:10:00,121.88,122.14,121.87,121.97,25827.0,121.131,121.3894,121.121,121.2204,25827.0
2025-01-02 12:20:00,121.94,121.97,121.59,121.61,32659.0,121.1906,121.2204,120.8427,120.8626,32659.0
2025-01-02 12:30:00,121.59,121.59,121.2,121.24,49669.0,120.8427,120.8427,120.4551,120.4949,49669.0
2025-01-02 12:40:00,121.24,121.31,120.98,120.98,31099.0,120.4949,120.5645,120.2365,120.2365,31099.0
2025-01-02 12:50:00,120.94,121.22,120.92,121.17,31013.0,120.1967,120.475,120.1769,120.4253,31013.0
2025-01-02 13:00:00,121.17,121.17,120.97,121.07,38263.0,120.4253,120.4253,120.2265,120.3259,38263.0
2025-01-02 13:10:00,121.06,121.23,120.89,121.2,17568.0,120.316,120.4849,120.147,120.4551,17568.0
2025-01-02 13:20:00,121.22,121.3,120.98,121.04,22011.0,120.475,120.5545,120.2365,120.2961,22011.0
2025-01-02 13:30:00,121.07,121.07,120.9,120.96,40648.0,120.3259,120.3259,120.157,120.2166,40648.0
2025-01-02 13:40:00,120.94,121.01,120.82,120.87,46436.0,120.1967,120.2663,120.0775,120.1272,46436.0
2025-01-02 13:50:00,120.87,121.0,120.76,120.98,31373.0,120.1272,120.2564,120.0178,120.2365,31373.0
2025-01-02 14:00:00,120.98,121.13,120.93,121.0,34069.0,120.2365,120.3856,120.1868,120.2564,34069.0
2025-01-02 14:10:00,120.98,121.01,120.83,120.9,20062.0,120.2365,120.2663,120.0874,120.157,20062.0
2025-01-02 14:20:00,120.9,121.05,120.9,120.97,37935.0,120.157,120.3061,120.157,120.2265,37935.0
2025-01-02 14:30:00,120.97,120.97,120.75,120.86,32802.0,120.2265,120.2265,120.0079,120.1172,32802.0
2025-01-02 14:40:00,120.87,121.01,120.8,120.94,65788.0,120.1272,120.2663,120.0576,120.1967,65788.0
2025-01-02 14:50:00,120.94,120.97,120.76,120.78,43953.0,120.1967,120.2265,120.0178,120.0377,43953.0
2025-01-02 15:00:00,120.81,121.18,120.8,121.17,25322.0,120.0675,120.4353,120.0576,120.4253,25322.0
2025-01-02 15:10:00,121.17,121.3,121.13,121.24,26521.0,120.4253,120.5545,120.3856,120.4949,26521.0
2025-01-02 15:20:00,121.26,121.28,121.18,121.19,33546.0,120.5148,120.5346,120.4353,120.4452,33546.0
2025-01-02 15:30:00,121.2,121.36,120.98,121.09,51936.0,120.4551,120.6141,120.2365,120.3458,51936.0
2025-01-02 15:40:00,121.09,121.26,121.08,121.15,44381.0,120.3458,120.5148,120.3359,120.4054,44381.0
2025-01-02 15:50:00,121.17,121.22,120.88,121.16,247102.0,120.4253,120.475,120.1371,120.4154,247102.0
2025-01-03 09:30:00,121.55,121.79,120.82,120.89,93135.0,120.803,121.0415,120.0775,120.147,93135.0
2025-01-03 09:40:00,120.85,121.0,120.18,120.21,32245.0,120.1073,120.2564,119.4414,119.4712,32245.0
2025-01-03 09:50:00,120.16,120.32,120.02,120.1,38882.0,119.4215,119.5805,119.2824,119.3619,38882.0
2025-01-03 10:00:00,120.13,120.97,120.13,120.83,23666.0,119.3917,120.2265,119.3917,120.0874,23666.0
2025-01-03 10:10:00,120.8,120.98,120.67,120.84,46965.0,120.0576,120.2365,119.9284,120.0973,46965.0
2025-01-03 10:20:00,120.88,121.17,120.75,121.12,22963.0,120.1371,120.4253,120.0079,120.3756,22963.0
2025-01-03 10:30:00,121.11,121.23,121.05,121.12,23866.0,120.3657,120.4849,120.3061,120.3756,23866.0
2025-01-03 10:40:00,121.14,121.23,121.12,121.18,23801.0,120.3955,120.4849,120.3756,120.4353,23801.0
2025-01-03 10:50:00,121.18,121.3,121.16,121.3,22568.0,120.4353,120.5545,120.4154,120.5545,22568.0
2025-01-03 11:00:00,121.31,121.45,121.16,121.28,33315.0,120.5645,120.7036,120.4154,120.5346,33315.0
2025-01-03 11:10:00,121.3,121.42,121.2,121.38,31992.0,120.5545,120.6738,120.4551,120.634,31992.0
2025-01-03 11:20:00,121.37,121.4,121.24,121.33,22118.0,120.6241,120.6539,120.4949,120.5843,22118.0
2025-01-03 11:30:00,121.35,121.44,121.34,121.34,12527.0,120.6042,120.6937,120.5943,120.5943,12527.0
2025-01-03 11:40:00,121.36,121.45,121.33,121.44,32488.0,120.6141,120.7036,120.5843,120.6937,32488.0
2025-01-03 11:50:00,121.46,121.49,121.14,121.15,27016.0,120.7135,120.7433,120.3955,120.4054,27016.0
2025-01-03 12:00:00,121.12,121.16,121.01,121.07,41550.0,120.3756,120.4154,120.2663,120.3259,41550.0
2025-01-03 12:10:00,121.06,121.14,120.93,120.93,214836.0,120.316,120.3955,120.1868,120.1868,214836.0
2025-01-03 12:20:00,120.93,121.13,120.92,121.0,24141.0,120.1868,120.3856,120.1769,120.2564,24141.0
2025-01-03 12:30:00,121.0,121.0,120.83,120.94,21670.0,120.2564,120.2564,120.0874,120.1967,21670.0
2025-01-03 12:40:00,120.92,120.96,120.87,120.9,56534.0,120.1769,120.2166,120.1272,120.157,56534.0
2025-01-03 12:50:00,120.91,121.02,120.9,121.0,41046.0,120.1669,120.2762,120.157,120.2564,41046.0
2025-01-03 13:00:00,120.99,121.03,120.91,120.92,25717.0,120.2464,120.2862,120.1669,120.1769,25717.0
2025-01-03 13:10:00,120.9,121.02,120.87,120.97,33583.0,120.157,120.2762,120.1272,120.2265,33583.0
2025-01-03 13:20:00,120.97,121.24,120.96,121.24,30085.0,120.2265,120.4949,120.2166,120.4949,30085.0
2025-01-03 13:30:00,121.24,121.25,121.08,121.18,71145.0,120.4949,120.5048,120.3359,120.4353,71145.0
2025-01-03 13:40:00,121.19,121.33,121.04,121.31,197206.0,120.4452,120.5843,120.2961,120.5645,197206.0
2025-01-03 13:50:00,121.33,121.37,121.24,121.31,18767.0,120.5843,120.6241,120.4949,120.5645,18767.0
2025-01-03 14:00:00,121.31,121.34,121.17,121.18,36817.0,120.5645,120.5943,120.4253,120.4353,36817.0
2025-01-03 14:10:00,121.2,121.2,121.06,121.16,22352.0,120.4551,120.4551,120.316,120.4154,22352.0
2025-01-03 14:20:00,121.14,121.21,121.11,121.2,24392.0,120.3955,120.4651,120.3657,120.4551,24392.0
2025-01-03 14:30:00,121.2,121.34,121.19,121.25,19909.0,120.4551,120.5943,120.4452,120.5048,19909.0
2025-01-03 14:40:00,121.25,121.25,121.06,121.07,31902.0,120.5048,120.5048,120.316,120.3259,31902.0
2025-01-03 14:50:00,121.07,121.08,121.0,121.05,24898.0,120.3259,120.3359,120.2564,120.3061,24898.0
2025-01-03 15:00:00,121.03,121.03,120.85,121.0,38763.0,120.2862,120.2862,120.1073,120.2564,38763.0
2025-01-03 15:10:00,121.02,121.03,120.93,120.96,24201.0,120.2762,120.2862,120.1868,120.2166,24201.0
2025-01-03 15:20:00,120.97,121.05,120.84,121.05,34152.0,120.2265,120.3061,120.0973,120.3061,34152.0
2025-01-03 15:30:00,121.04,121.1,120.96,121.04,35264.0,120.2961,120.3557,120.2166,120.2961,35264.0
2025-01-03 15:40:00,121.04,121.04,120.76,120.85,44966.0,120.2961,120.2961,120.0178,120.1073,44966.0
2025-01-03 15:50:00,120.83,120.83,120.52,120.73,273620.0,120.0874,120.0874,119.7793,119.988,273620.0
2025-01-06 09:30:00,120.74,121.01,120.51,120.57,154145.0,119.998,120.2663,119.7694,119.829,154145.0
2025-01-06 09:40:00,120.56,120.92,120.36,120.49,84067.0,119.8191,120.1769,119.6203,119.7495,84067.0
2025-01-06 09:50:00,120.52,121.07,120.48,121.02,45208.0,119.7793,120.3259,119.7396,120.2762,45208.0
2025-01-06 10:00:00,121.02,121.5,121.02,121.39,52433.0,120.2762,120.7533,120.2762,120.644,52433.0
2025-01-06 10:10:00,121.39,121.46,121.09,121.1,99409.0,120.644,120.7135,120.3458,120.3557,99409.0
2025-01-06 10:20:00,121.09,121.1,120.72,120.81,55043.0,120.3458,120.3557,119.9781,120.0675,55043.0
2025-01-06 10:30:00,120.81,121.03,120.77,120.92,54637.0,120.0675,120.2862,120.0278,120.1769,54637.0
2025-01-06 10:40:00,120.92,121.18,120.88,121.18,98700.0,120.1769,120.4353,120.1371,120.4353,98700.0
2025-01-06 10:50:00,121.19,121.3,121.16,121.28,27155.0,120.4452,120.5545,120.4154,120.5346,27155.0
2025-01-06 11:00:00,121.28,121.35,121.21,121.27,29611.0,120.5346,120.6042,120.4651,120.5247,29611.0
2025-01-06 11:10:00,121.28,121.63,121.23,121.58,28867.0,120.5346,120.8825,120.4849,120.8328,28867.0
2025-01-06 11:20:00,121.56,121.61,121.49,121.51,19726.0,120.8129,120.8626,120.7433,120.7632,19726.0
2025-01-06 11:30:00,121.5,121.72,121.49,121.69,33709.0,120.7533,120.9719,120.7433,120.9421,33709.0
2025-01-06 11:40:00,121.69,121.69,121.47,121.62,24232.0,120.9421,120.9421,120.7235,120.8726,24232.0
2025-01-06 11:50:00,121.58,121.59,121.44,121.44,21598.0,120.8328,120.8427,120.6937,120.6937,21598.0
2025-01-06 12:00:00,121.46,121.48,121.2,121.27,35859.0,120.7135,120.7334,120.4551,120.5247,35859.0
2025-01-06 12:10:00,121.27,121.41,121.21,121.37,13369.0,120.5247,120.6638,120.4651,120.6241,13369.0
2025-01-06 12:20:00,121.39,121.47,121.29,121.35,20554.0,120.644,120.7235,120.5446,120.6042,20554.0
2025-01-06 12:30:00,121.31,121.39,121.21,121.26,35724.0,120.5645,120.644,120.4651,120.5148,35724.0
2025-01-06 12:40:00,121.27,121.27,121.17,121.19,111183.0,120.5247,120.5247,120.4253,120.4452,111183.0
2025-01-06 12:50:00,121.22,121.25,121.09,121.25,37616.0,120.475,120.5048,120.3458,120.5048,37616.0
2025-01-06 13:00:00,121.25,121.25,120.96,120.99,53553.0,120.5048,120.5048,120.2166,120.2464,53553.0
2025-01-06 13:10:00,121.01,121.04,120.86,121.01,34841.0,120.2663,120.2961,120.1172,120.2663,34841.0
2025-01-06 13:20:00,120.99,121.0,120.82,120.9,21928.0,120.2464,120.2564,120.0775,120.157,21928.0
2025-01-06 13:30:00,120.89,120.93,120.82,120.85,24465.0,120.147,120.1868,120.0775,120.1073,24465.0
2025-01-06 13:40:00,120.84,120.87,120.67,120.69,24720.0,120.0973,120.1272,119.9284,119.9483,24720.0
2025-01-06 13:50:00,120.67,120.9,120.67,120.9,21713.0,119.9284,120.157,119.9284,120.157,21713.0
2025-01-06 14:00:00,120.9,120.99,120.8,120.99,44032.0,120.157,120.2464,120.0576,120.2464,44032.0
2025-01-06 14:10:00,120.99,121.18,120.98,121.15,44078.0,120.2464,120.4353,120.2365,120.4054,44078.0
2025-01-06 14:20:00,121.15,121.15,121.03,121.09,58550.0,120.4054,120.4054,120.2862,120.3458,58550.0
2025-01-06 14:30:00,121.07,121.16,121.05,121.11,30664.0,120.3259,120.4154,120.3061,120.3657,30664.0
2025-01-06 14:40:00,121.1,121.11,121.01,121.06,37056.0,120.3557,120.3657,120.2663,120.316,37056.0
2025-01-06 14:50:00,121.06,121.07,120.81,120.81,50031.0,120.316,120.3259,120.0675,120.0675,50031.0
2025-01-06 15:00:00,120.79,120.96,120.73,120.88,52101.0,120.0477,120.2166,119.988,120.1371,52101.0
2025-01-06 15:10:00,120.86,120.9,120.7,120.76,46261.0,120.1172,120.157,119.9582,120.0178,46261.0
2025-01-06 15:20:00,120.74,120.8,120.72,120.8,56211.0,119.998,120.0576,119.9781,120.0576,56211.0
2025-01-06 15:30:00,120.83,120.95,120.62,120.63,81323.0,120.0874,120.2067,119.8787,119.8886,81323.0
2025-01-06 15:40:00,120.64,120.64,120.46,120.48,79754.0,119.8986,119.8986,119.7197,119.7396,79754.0
2025-01-06 15:50:00,120.48,120.91,120.48,120.89,390770.0,119.7396,120.1669,119.7396,120.147,390770.0
2025-01-07 09:30:00,121.09,121.77,121.0,121.45,167581.0,120.3458,121.0216,120.2564,120.7036,167581.0
2025-01-07 09:40:00,121.45,121.67,121.04,121.12,51114.0,120.7036,120.9222,120.2961,120.3756,51114.0
2025-01-07 09:50:00,121.08,121.26,121.0,121.22,83904.0,120.3359,120.5148,120.2564,120.475,83904.0
2025-01-07 10:00:00,121.19,121.21,120.55,120.56,65059.0,120.4452,120.4651,119.8091,119.8191,65059.0
2025-01-07 10:10:00,120.56,120.89,120.53,120.84,189255.0,119.8191,120.147,119.7892,120.0973,189255.0
2025-01-07 10:20:00,120.88,120.97,120.72,120.72,85298.0,120.1371,120.2265,119.9781,119.9781,85298.0
2025-01-07 10:30:00,120.73,121.21,120.73,120.99,64061.0,119.988,120.4651,119.988,120.2464,64061.0
2025-01-07 10:40:00,120.98,121.04,120.81,120.81,28471.0,120.2365,120.2961,120.0675,120.0675,28471.0
2025-01-07 10:50:00,120.81,121.15,120.81,121.08,44250.0,120.0675,120.4054,120.0675,120.3359,44250.0
2025-01-07 11:00:00,121.12,121.34,121.09,121.18,54022.0,120.3756,120.5943,120.3458,120.4353,54022.0
2025-01-07 11:10:00,121.18,121.21,120.78,120.85,59157.0,120.4353,120.4651,120.0377,120.1073,59157.0
2025-01-07 11:20:00,120.83,120.98,120.64,120.81,53000.0,120.0874,120.2365,119.8986,120.0675,53000.0
2025-01-07 11:30:00,120.78,120.8,120.47,120.66,48591.0,120.0377,120.0576,119.7296,119.9185,48591.0
2025-01-07 11:40:00,120.66,120.74,120.53,120.61,23525.0,119.9185,119.998,119.7892,119.8688,23525.0
2025-01-07 11:50:00,120.65,120.65,120.21,120.21,40292.0,119.9085,119.9085,119.4712,119.4712,40292.0
2025-01-07 12:00:00,120.24,120.42,120.2,120.38,31769.0,119.501,119.6799,119.4613,119.6402,31769.0
2025-01-07 12:10:00,120.37,120.63,120.37,120.58,52494.0,119.6302,119.8886,119.6302,119.8389,52494.0
2025-01-07 12:20:00,120.57,120.66,120.54,120.6,37576.0,119.829,119.9185,119.7992,119.8588,37576.0
2025-01-07 12:30:00,120.62,120.72,120.51,120.58,57975.0,119.8787,119.9781,119.7694,119.8389,57975.0
2025-01-07 12:40:00,120.55,120.58,120.43,120.54,31797.0,119.8091,119.8389,119.6899,119.7992,31797.0
2025-01-07 12:50:00,120.54,120.68,120.46,120.68,46726.0,119.7992,119.9383,119.7197,119.9383,46726.0
2025-01-07 13:00:00,120.68,120.76,120.67,120.73,24303.0,119.9383,120.0178,119.9284,119.988,24303.0
2025-01-07 13:10:00,120.78,120.8,120.64,120.69,25514.0,120.0377,120.0576,119.8986,119.9483,25514.0
2025-01-07 13:20:00,120.67,120.84,120.67,120.84,25683.0,119.9284,120.0973,119.9284,120.0973,25683.0
2025-01-07 13:30:00,120.82,120.86,120.59,120.6,25763.0,120.0775,120.1172,119.8489,119.8588,25763.0
2025-01-07 13:40:00,120.62,120.72,120.57,120.68,26892.0,119.8787,119.9781,119.829,119.9383,26892.0
2025-01-07 13:50:00,120.68,120.72,120.61,120.66,16027.0,119.9383,119.9781,119.8688,119.9185,16027.0
2025-01-07 14:00:00,120.67,120.71,120.62,120.64,23831.0,119.9284,119.9681,119.8787,119.8986,23831.0
2025-01-07 14:10:00,120.62,120.69,120.6,120.63,26371.0,119.8787,119.9483,119.8588,119.8886,26371.0
2025-01-07 14:20:00,120.63,120.72,120.59,120.68,27003.0,119.8886,119.9781,119.8489,119.9383,27003.0
2025-01-07 14:30:00,120.67,120.67,120.57,120.58,24234.0,119.9284,119.9284,119.829,119.8389,24234.0
2025-01-07 14:40:00,120.58,120.65,120.54,120.58,38645.0,119.8389,119.9085,119.7992,119.8389,38645.0
2025-01-07 14:50:00,120.58,120.58,120.47,120.53,58525.0,119.8389,119.8389,119.7296,119.7892,58525.0
2025-01-07 15:00:00,120.53,120.55,120.4,120.54,67673.0,119.7892,119.8091,119.66,119.7992,67673.0
2025-01-07 15:10:00,120.53,120.56,120.48,120.5,72012.0,119.7892,119.8191,119.7396,119.7594,72012.0
2025-01-07 15:20:00,120.5,120.53,120.37,120.37,66113.0,119.7594,119.7892,119.6302,119.6302,66113.0
2025-01-07 15:30:00,120.38,120.4,120.03,120.28,61206.0,119.6402,119.66,119.2923,119.5408,61206.0
2025-01-07 15:40:00,120.28,120.42,120.2,120.21,73722.0,119.5408,119.6799,119.4613,119.4712,73722.0
2025-01-07 15:50:00,120.21,120.26,120.05,120.15,313690.0,119.4712,119.5209,119.3122,119.4116,313690.0
2025-01-08 09:30:00,120.17,120.34,119.77,120.01,123147.0,119.4315,119.6004,119.0339,119.2724,123147.0
2025-01-08 09:40:00,120.04,120.16,119.9,120.02,37211.0,119.3023,119.4215,119.1631,119.2824,37211.0
2025-01-08 09:50:00,120.04,120.05,119.51,119.51,77550.0,119.3023,119.3122,118.7755,118.7755,77550.0
2025-01-08 10:00:00,119.54,120.23,119.54,120.19,35676.0,118.8053,119.4911,118.8053,119.4513,35676.0
2025-01-08 10:10:00,120.22,120.3,120.12,120.16,40870.0,119.4812,119.5607,119.3818,119.4215,40870.0
2025-01-08 10:20:00,120.16,120.17,119.82,119.9,73918.0,119.4215,119.4315,119.0836,119.1631,73918.0
2025-01-08 10:30:00,119.9,119.91,119.69,119.71,48658.0,119.1631,119.1731,118.9544,118.9743,48658.0
2025-01-08 10:40:00,119.72,119.85,119.55,119.83,38338.0,118.9842,119.1134,118.8153,119.0936,38338.0
2025-01-08 10:50:00,119.87,120.32,119.85,120.29,36600.0,119.1333,119.5805,119.1134,119.5507,36600.0
2025-01-08 11:00:00,120.29,120.42,120.1,120.39,79930.0,119.5507,119.6799,119.3619,119.6501,79930.0
2025-01-08 11:10:00,120.39,120.39,120.23,120.34,24203.0,119.6501,119.6501,119.4911,119.6004,24203.0
2025-01-08 11:20:00,120.34,120.58,120.34,120.58,134696.0,119.6004,119.8389,119.6004,119.8389,134696.0
2025-01-08 11:30:00,120.57,120.89,120.53,120.89,34007.0,119.829,120.147,119.7892,120.147,34007.0
2025-01-08 11:40:00,120.89,121.07,120.87,120.89,47391.0,120.147,120.3259,120.1272,120.147,47391.0
2025-01-08 11:50:00,120.89,120.92,120.74,120.89,21669.0,120.147,120.1769,119.998,120.147,21669.0
2025-01-08 12:00:00,120.9,120.9,120.58,120.63,22913.0,120.157,120.157,119.8389,119.8886,22913.0
2025-01-08 12:10:00,120.64,120.64,120.48,120.55,44336.0,119.8986,119.8986,119.7396,119.8091,44336.0
2025-01-08 12:20:00,120.55,120.57,120.4,120.46,31566.0,119.8091,119.829,119.66,119.7197,31566.0
2025-01-08 12:30:00,120.48,120.54,120.35,120.4,36958.0,119.7396,119.7992,119.6104,119.66,36958.0
2025-01-08 12:40:00,120.39,120.68,120.38,120.61,30457.0,119.6501,119.9383,119.6402,119.8688,30457.0
2025-01-08 12:50:00,120.61,120.81,120.6,120.71,23764.0,119.8688,120.0675,119.8588,119.9681,23764.0
2025-01-08 13:00:00,120.73,120.94,120.66,120.9,153896.0,119.988,120.1967,119.9185,120.157,153896.0
2025-01-08 13:10:00,120.92,121.12,120.84,121.11,107261.0,120.1769,120.3756,120.0973,120.3657,107261.0
2025-01-08 13:20:00,121.09,121.36,121.08,121.29,40622.0,120.3458,120.6141,120.3359,120.5446,40622.0
2025-01-08 13:30:00,121.3,121.31,121.13,121.14,60159.0,120.5545,120.5645,120.3856,120.3955,60159.0
2025-01-08 13:40:00,121.18,121.42,121.18,121.39,22734.0,120.4353,120.6738,120.4353,120.644,22734.0
2025-01-08 13:50:00,121.4,121.4,121.05,121.16,23667.0,120.6539,120.6539,120.3061,120.4154,23667.0
2025-01-08 14:00:00,121.17,121.68,121.13,121.62,44462.0,120.4253,120.9322,120.3856,120.8726,44462.0
2025-01-08 14:10:00,121.68,121.78,121.55,121.72,39895.0,120.9322,121.0316,120.803,120.9719,39895.0
2025-01-08 14:20:00,121.75,121.83,121.69,121.74,32128.0,121.0018,121.0813,120.9421,120.9918,32128.0
2025-01-08 14:30:00,121.69,121.73,121.52,121.53,25464.0,120.9421,120.9819,120.7732,120.7831,25464.0
2025-01-08 14:40:00,121.52,121.55,121.43,121.5,31770.0,120.7732,120.803,120.6837,120.7533,31770.0
2025-01-08 14:50:00,121.51,121.74,121.5,121.74,50022.0,120.7632,120.9918,120.7533,120.9918,50022.0
2025-01-08 15:00:00,121.77,121.79,121.5,121.57,58256.0,121.0216,121.0415,120.7533,120.8229,58256.0
2025-01-08 15:10:00,121.57,121.85,121.54,121.85,46032.0,120.8229,121.1011,120.793,121.1011,46032.0
2025-01-08 15:20:00,121.85,121.91,121.79,121.84,39798.0,121.1011,121.1608,121.0415,121.0912,39798.0
2025-01-08 15:30:00,121.85,121.85,121.63,121.7,55186.0,121.1011,121.1011,120.8825,120.9521,55186.0
2025-01-08 15:40:00,121.7,121.92,121.67,121.91,79864.0,120.9521,121.1707,120.9222,121.1608,79864.0
2025-01-08 15:50:00,121.97,122.01,121.64,121.65,379677.0,121.2204,121.2602,120.8924,120.9024,379677.0
2025-01-10 09:30:00,121.48,122.29,121.33,122.0,150107.0,120.7334,121.5384,120.5843,121.2502,150107.0
2025-01-10 09:40:00,121.99,122.15,121.82,121.93,48445.0,121.2403,121.3993,121.0713,121.1806,48445.0
2025-01-10 09:50:00,121.91,122.0,121.64,121.88,42878.0,121.1608,121.2502,120.8924,121.131,42878.0
2025-01-10 10:00:00,121.79,121.81,121.06,121.09,51619.0,121.0415,121.0614,120.316,120.3458,51619.0
2025-01-10 10:10:00,121.09,121.27,120.87,121.12,63027.0,120.3458,120.5247,120.1272,120.3756,63027.0
2025-01-10 10:20:00,121.12,121.37,121.11,121.34,41363.0,120.3756,120.6241,120.3657,120.5943,41363.0
2025-01-10 10:30:00,121.33,121.53,121.28,121.37,51017.0,120.5843,120.7831,120.5346,120.6241,51017.0
2025-01-10 10:40:00,121.36,121.38,121.22,121.23,34528.0,120.6141,120.634,120.475,120.4849,34528.0
2025-01-10 10:50:00,121.21,121.28,120.89,121.15,42625.0,120.4651,120.5346,120.147,120.4054,42625.0
2025-01-10 11:00:00,121.18,121.28,121.09,121.19,30379.0,120.4353,120.5346,120.3458,120.4452,30379.0
2025-01-10 11:10:00,121.19,121.23,120.85,120.88,33339.0,120.4452,120.4849,120.1073,120.1371,33339.0
2025-01-10 11:20:00,120.88,121.22,120.86,121.2,26719.0,120.1371,120.475,120.1172,120.4551,26719.0
2025-01-10 11:30:00,121.19,121.26,121.02,121.26,30451.0,120.4452,120.5148,120.2762,120.5148,30451.0
2025-01-10 11:40:00,121.27,121.57,121.24,121.24,31939.0,120.5247,120.8229,120.4949,120.4949,31939.0
2025-01-10 11:50:00,121.28,121.35,121.07,121.07,35566.0,120.5346,120.6042,120.3259,120.3259,35566.0
2025-01-10 12:00:00,121.08,121.1,120.85,120.89,28294.0,120.3359,120.3557,120.1073,120.147,28294.0
2025-01-10 12:10:00,120.89,121.07,120.84,121.05,52825.0,120.147,120.3259,120.0973,120.3061,52825.0
2025-01-10 12:20:00,121.06,121.13,120.94,121.03,39918.0,120.316,120.3856,120.1967,120.2862,39918.0
2025-01-10 12:30:00,121.05,121.2,121.01,121.14,28836.0,120.3061,120.4551,120.2663,120.3955,28836.0
2025-01-10 12:40:00,121.14,121.2,121.11,121.14,28373.0,120.3955,120.4551,120.3657,120.3955,28373.0
2025-01-10 12:50:00,121.13,121.13,121.0,121.06,34363.0,120.3856,120.3856,120.2564,120.316,34363.0
2025-01-10 13:00:00,121.06,121.16,120.99,121.06,73971.0,120.316,120.4154,120.2464,120.316,73971.0
2025-01-10 13:10:00,121.07,121.17,120.98,121.17,40664.0,120.3259,120.4253,120.2365,120.4253,40664.0
2025-01-10 13:20:00,121.17,121.2,121.12,121.12,39288.0,120.4253,120.4551,120.3756,120.3756,39288.0
2025-01-10 13:30:00,121.11,121.31,121.02,121.29,48045.0,120.3657,120.5645,120.2762,120.5446,48045.0
2025-01-10 13:40:00,121.3,121.32,121.03,121.2,36776.0,120.5545,120.5744,120.2862,120.4551,36776.0
2025-01-10 13:50:00,121.21,121.25,121.14,121.19,31797.0,120.4651,120.5048,120.3955,120.4452,31797.0
2025-01-10 14:00:00,121.19,121.19,120.71,120.71,50713.0,120.4452,120.4452,119.9681,119.9681,50713.0
2025-01-10 14:10:00,120.7,120.7,120.56,120.62,41856.0,119.9582,119.9582,119.8191,119.8787,41856.0
2025-01-10 14:20:00,120.62,120.8,120.55,120.72,49257.0,119.8787,120.0576,119.8091,119.9781,49257.0
2025-01-10 14:30:00,120.71,120.71,120.34,120.43,22339.0,119.9681,119.9681,119.6004,119.6899,22339.0
2025-01-10 14:40:00,120.43,120.43,120.22,120.24,30724.0,119.6899,119.6899,119.4812,119.501,30724.0
2025-01-10 14:50:00,120.23,120.38,120.18,120.34,31547.0,119.4911,119.6402,119.4414,119.6004,31547.0
2025-01-10 15:00:00,120.35,120.39,120.22,120.22,30662.0,119.6104,119.6501,119.4812,119.4812,30662.0
2025-01-10 15:10:00,120.22,120.24,119.86,119.92,37815.0,119.4812,119.501,119.1234,119.183,37815.0
2025-01-10 15:20:00,119.91,120.21,119.91,120.08,73744.0,119.1731,119.4712,119.1731,119.342,73744.0
2025-01-10 15:30:00,120.06,120.19,119.92,120.08,128900.0,119.3221,119.4513,119.183,119.342,128900.0
2025-01-10 15:40:00,120.08,120.26,119.76,119.78,103635.0,119.342,119.5209,119.024,119.0439,103635.0
2025-01-10 15:50:00,119.75,120.16,119.74,120.05,248796.0,119.014,119.4215,119.0041,119.3122,248796.0
2025-01-13 09:30:00,120.06,120.2,117.89,118.04,158630.0,119.3221,119.4613,117.1655,117.3146,158630.0
2025-01-13 09:40:00,118.02,118.86,117.97,118.86,90538.0,117.2947,118.1295,117.245,118.1295,90538.0
2025-01-13 09:50:00,118.83,119.17,118.52,118.95,42040.0,118.0997,118.4376,117.7916,118.219,42040.0
2025-01-13 10:00:00,118.93,119.0,118.26,118.79,35275.0,118.1991,118.2687,117.5332,118.0599,35275.0
2025-01-13 10:10:00,118.76,119.01,118.7,118.87,40939.0,118.0301,118.2786,117.9705,118.1395,40939.0
2025-01-13 10:20:00,118.87,119.02,118.68,118.75,34600.0,118.1395,118.2885,117.9506,118.0202,34600.0
2025-01-13 10:30:00,118.73,118.89,118.61,118.8,38319.0,118.0003,118.1593,117.881,118.0699,38319.0
2025-01-13 10:40:00,118.84,119.01,118.57,118.83,35363.0,118.1096,118.2786,117.8413,118.0997,35363.0
2025-01-13 10:50:00,118.84,119.04,118.69,119.04,38658.0,118.1096,118.3084,117.9606,118.3084,38658.0
2025-01-13 11:00:00,119.02,119.1,118.78,118.83,49973.0,118.2885,118.368,118.05,118.0997,49973.0
2025-01-13 11:10:00,118.84,119.11,118.77,118.95,26474.0,118.1096,118.378,118.0401,118.219,26474.0
2025-01-13 11:20:00,118.95,119.22,118.86,119.07,31664.0,118.219,118.4873,118.1295,118.3382,31664.0
2025-01-13 11:30:00,119.08,119.22,119.0,119.01,21231.0,118.3482,118.4873,118.2687,118.2786,21231.0
2025-01-13 11:40:00,119.04,119.25,119.03,119.1,30860.0,118.3084,118.5171,118.2985,118.368,30860.0
2025-01-13 11:50:00,119.1,119.15,118.92,118.93,23297.0,118.368,118.4177,118.1891,118.1991,23297.0
2025-01-13 12:00:00,118.93,119.37,118.91,119.34,27358.0,118.1991,118.6364,118.1792,118.6066,27358.0
2025-01-13 12:10:00,119.37,119.47,119.22,119.47,22832.0,118.6364,118.7358,118.4873,118.7358,22832.0
2025-01-13 12:20:00,119.45,119.57,119.4,119.48,37975.0,118.7159,118.8351,118.6662,118.7457,37975.0
2025-01-13 12:30:00,119.47,119.48,119.18,119.2,42077.0,118.7358,118.7457,118.4475,118.4674,42077.0
2025-01-13 12:40:00,119.19,119.37,119.17,119.35,22899.0,118.4575,118.6364,118.4376,118.6165,22899.0
2025-01-13 12:50:00,119.33,119.41,119.23,119.39,26527.0,118.5966,118.6761,118.4972,118.6563,26527.0
2025-01-13 13:00:00,119.39,119.41,119.27,119.34,23793.0,118.6563,118.6761,118.537,118.6066,23793.0
2025-01-13 13:10:00,119.35,119.41,119.21,119.26,78836.0,118.6165,118.6761,118.4774,118.5271,78836.0
2025-01-13 13:20:00,119.26,119.39,119.12,119.39,22739.0,118.5271,118.6563,118.3879,118.6563,22739.0
2025-01-13 13:30:00,119.39,119.45,119.29,119.38,35935.0,118.6563,118.7159,118.5569,118.6463,35935.0
2025-01-13 13:40:00,119.4,119.5,119.34,119.49,34613.0,118.6662,118.7656,118.6066,118.7556,34613.0
2025-01-13 13:50:00,119.49,119.53,119.38,119.49,44439.0,118.7556,118.7954,118.6463,118.7556,44439.0
2025-01-13 14:00:00,119.48,119.49,119.32,119.48,27239.0,118.7457,118.7556,118.5867,118.7457,27239.0
2025-01-13 14:10:00,119.5,119.57,119.4,119.41,18046.0,118.7656,118.8351,118.6662,118.6761,18046.0
2025-01-13 14:20:00,119.41,119.56,119.38,119.54,21990.0,118.6761,118.8252,118.6463,118.8053,21990.0
2025-01-13 14:30:00,119.53,119.57,119.37,119.41,27776.0,118.7954,118.8351,118.6364,118.6761,27776.0
2025-01-13 14:40:00,119.4,119.48,119.29,119.3,22493.0,118.6662,118.7457,118.5569,118.5668,22493.0
2025-01-13 14:50:00,119.3,119.53,119.23,119.5,43728.0,118.5668,118.7954,118.4972,118.7656,43728.0
2025-01-13 15:00:00,119.49,119.64,119.37,119.56,54249.0,118.7556,118.9047,118.6364,118.8252,54249.0
2025-01-13 15:10:00,119.56,119.59,119.47,119.52,38656.0,118.8252,118.855,118.7358,118.7855,38656.0
2025-01-13 15:20:00,119.55,119.59,119.43,119.56,42802.0,118.8153,118.855,118.696,118.8252,42802.0
2025-01-13 15:30:00,119.54,119.67,119.53,119.6,63571.0,118.8053,118.9345,118.7954,118.865,63571.0
2025-01-13 15:40:00,119.61,119.64,119.38,119.44,56793.0,118.8749,118.9047,118.6463,118.7059,56793.0
2025-01-13 15:50:00,119.43,119.97,119.43,119.87,306795.0,118.696,119.2327,118.696,119.1333,306795.0
2025-01-14 09:30:00,120.5,120.6,120.32,120.35,79433.0,119.7594,119.8588,119.5805,119.6104,79433.0
2025-01-14 09:40:00,120.45,120.49,120.01,120.11,30126.0,119.7097,119.7495,119.2724,119.3718,30126.0
2025-01-14 09:50:00,120.15,120.42,120.06,120.38,39687.0,119.4116,119.6799,119.3221,119.6402,39687.0
2025-01-14 10:00:00,120.45,120.59,120.39,120.4,49312.0,119.7097,119.8489,119.6501,119.66,49312.0
2025-01-14 10:10:00,120.34,120.5,120.27,120.4,34567.0,119.6004,119.7594,119.5308,119.66,34567.0
2025-01-14 10:20:00,120.37,120.52,120.21,120.49,34572.0,119.6302,119.7793,119.4712,119.7495,34572.0
2025-01-14 10:30:00,120.5,120.57,120.37,120.45,29047.0,119.7594,119.829,119.6302,119.7097,29047.0
2025-01-14 10:40:00,120.44,120.54,120.14,120.21,30536.0,119.6998,119.7992,119.4016,119.4712,30536.0
2025-01-14 10:50:00,120.19,120.19,119.95,119.95,39498.0,119.4513,119.4513,119.2128,119.2128,39498.0
2025-01-14 11:00:00,119.94,119.95,119.78,119.84,52441.0,119.2029,119.2128,119.0439,119.1035,52441.0
2025-01-14 11:10:00,119.83,119.85,119.53,119.54,31118.0,119.0936,119.1134,118.7954,118.8053,31118.0
2025-01-14 11:20:00,119.54,119.59,119.43,119.44,45720.0,118.8053,118.855,118.696,118.7059,45720.0
2025-01-14 11:30:00,119.46,119.47,119.2,119.22,29654.0,118.7258,118.7358,118.4674,118.4873,29654.0
2025-01-14 11:40:00,119.22,119.23,118.98,119.12,29140.0,118.4873,118.4972,118.2488,118.3879,29140.0
2025-01-14 11:50:00,119.1,119.21,119.08,119.17,17655.0,118.368,118.4774,118.3482,118.4376,17655.0
2025-01-14 12:00:00,119.19,119.35,119.14,119.32,26620.0,118.4575,118.6165,118.4078,118.5867,26620.0
2025-01-14 12:10:00,119.33,119.39,119.24,119.24,27060.0,118.5966,118.6563,118.5072,118.5072,27060.0
2025-01-14 12:20:00,119.25,119.36,119.16,119.26,21332.0,118.5171,118.6264,118.4277,118.5271,21332.0
2025-01-14 12:30:00,119.25,119.26,119.02,119.16,19758.0,118.5171,118.5271,118.2885,118.4277,19758.0
2025-01-14 12:40:00,119.12,119.3,119.11,119.18,29016.0,118.3879,118.5668,118.378,118.4475,29016.0
2025-01-14 12:50:00,119.17,119.24,119.11,119.23,19557.0,118.4376,118.5072,118.378,118.4972,19557.0
2025-01-14 13:00:00,119.23,119.46,119.21,119.41,24620.0,118.4972,118.7258,118.4774,118.6761,24620.0
2025-01-14 13:10:00,119.45,119.47,119.32,119.45,35345.0,118.7159,118.7358,118.5867,118.7159,35345.0
2025-01-14 13:20:00,119.43,119.57,119.43,119.56,32232.0,118.696,118.8351,118.696,118.8252,32232.0
2025-01-14 13:30:00,119.56,119.58,119.49,119.52,24498.0,118.8252,118.8451,118.7556,118.7855,24498.0
2025-01-14 13:40:00,119.51,119.54,119.35,119.47,26367.0,118.7755,118.8053,118.6165,118.7358,26367.0
2025-01-14 13:50:00,119.45,119.56,119.45,119.56,31256.0,118.7159,118.8252,118.7159,118.8252,31256.0
2025-01-14 14:00:00,119.55,119.63,119.46,119.61,31070.0,118.8153,118.8948,118.7258,118.8749,31070.0
2025-01-14 14:10:00,119.63,119.77,119.56,119.59,53062.0,118.8948,119.0339,118.8252,118.855,53062.0
2025-01-14 14:20:00,119.59,119.61,119.37,119.39,42454.0,118.855,118.8749,118.6364,118.6563,42454.0
2025-01-14 14:30:00,119.39,119.51,119.35,119.42,32846.0,118.6563,118.7755,118.6165,118.6861,32846.0
2025-01-14 14:40:00,119.41,119.47,119.35,119.42,34359.0,118.6761,118.7358,118.6165,118.6861,34359.0
2025-01-14 14:50:00,119.43,119.43,119.04,119.08,33785.0,118.696,118.696,118.3084,118.3482,33785.0
2025-01-14 15:00:00,119.09,119.12,118.76,118.81,57444.0,118.3581,118.3879,118.0301,118.0798,57444.0
2025-01-14 15:10:00,118.8,118.83,118.69,118.82,57131.0,118.0699,118.0997,117.9606,118.0898,57131.0
2025-01-14 15:20:00,118.81,119.1,118.8,119.09,46304.0,118.0798,118.368,118.0699,118.3581,46304.0
2025-01-14 15:30:00,119.1,119.13,118.98,119.01,44888.0,118.368,118.3979,118.2488,118.2786,44888.0
2025-01-14 15:40:00,119.01,119.14,118.91,119.12,86878.0,118.2786,118.4078,118.1792,118.3879,86878.0
2025-01-14 15:50:00,119.13,119.37,119.0,119.27,389828.0,118.3979,118.6364,118.2687,118.537,389828.0
2025-01-15 09:30:00,120.34,120.42,119.06,119.14,137250.0,119.6004,119.6799,118.3283,118.4078,137250.0
2025-01-15 09:40:00,119.1,119.51,119.01,119.28,62245.0,118.368,118.7755,118.2786,118.5469,62245.0
2025-01-15 09:50:00,119.36,119.51,119.3,119.46,43306.0,118.6264,118.7755,118.5668,118.7258,43306.0
2025-01-15 10:00:00,119.48,119.57,119.19,119.25,66874.0,118.7457,118.8351,118.4575,118.5171,66874.0
2025-01-15 10:10:00,119.25,119.29,118.84,118.86,35067.0,118.5171,118.5569,118.1096,118.1295,35067.0
2025-01-15 10:20:00,118.86,118.86,118.47,118.86,90694.0,118.1295,118.1295,117.7419,118.1295,90694.0
2025-01-15 10:30:00,118.86,119.19,118.85,118.93,46867.0,118.1295,118.4575,118.1196,118.1991,46867.0
2025-01-15 10:40:00,118.91,119.19,118.88,118.92,21577.0,118.1792,118.4575,118.1494,118.1891,21577.0
2025-01-15 10:50:00,118.96,119.08,118.84,118.98,37679.0,118.2289,118.3482,118.1096,118.2488,37679.0
2025-01-15 11:00:00,119.02,119.17,118.81,119.17,42847.0,118.2885,118.4376,118.0798,118.4376,42847.0
2025-01-15 11:10:00,119.13,119.16,118.81,118.86,44790.0,118.3979,118.4277,118.0798,118.1295,44790.0
2025-01-15 11:20:00,118.87,119.08,118.83,119.04,33277.0,118.1395,118.3482,118.0997,118.3084,33277.0
2025-01-15 11:30:00,119.0,119.0,118.77,118.92,28148.0,118.2687,118.2687,118.0401,118.1891,28148.0
2025-01-15 11:40:00,118.95,119.0,118.83,118.85,27908.0,118.219,118.2687,118.0997,118.1196,27908.0
2025-01-15 11:50:00,118.83,118.92,118.81,118.86,21524.0,118.0997,118.1891,118.0798,118.1295,21524.0
2025-01-15 12:00:00,118.86,119.11,118.83,119.05,33751.0,118.1295,118.378,118.0997,118.3183,33751.0
2025-01-15 12:10:00,119.05,119.15,118.91,118.92,41093.0,118.3183,118.4177,118.1792,118.1891,41093.0
2025-01-15 12:20:00,118.93,119.07,118.91,119.06,34719.0,118.1991,118.3382,118.1792,118.3283,34719.0
2025-01-15 12:30:00,119.11,119.22,119.06,119.22,47890.0,118.378,118.4873,118.3283,118.4873,47890.0
2025-01-15 12:40:00,119.22,119.31,119.19,119.28,48672.0,118.4873,118.5767,118.4575,118.5469,48672.0
2025-01-15 12:50:00,119.27,119.3,119.18,119.21,35220.0,118.537,118.5668,118.4475,118.4774,35220.0
2025-01-15 13:00:00,119.22,119.29,119.16,119.18,43676.0,118.4873,118.5569,118.4277,118.4475,43676.0
2025-01-15 13:10:00,119.17,119.34,119.17,119.32,41672.0,118.4376,118.6066,118.4376,118.5867,41672.0
2025-01-15 13:20:00,119.34,119.39,119.3,119.31,29432.0,118.6066,118.6563,118.5668,118.5767,29432.0
2025-01-15 13:30:00,119.31,119.37,119.2,119.21,34555.0,118.5767,118.6364,118.4674,118.4774,34555.0
2025-01-15 13:40:00,119.21,119.28,119.17,119.24,32697.0,118.4774,118.5469,118.4376,118.5072,32697.0
2025-01-15 13:50:00,119.27,119.42,119.26,119.34,47497.0,118.537,118.6861,118.5271,118.6066,47497.0
2025-01-15 14:00:00,119.36,119.42,119.26,119.3,45301.0,118.6264,118.6861,118.5271,118.5668,45301.0
2025-01-15 14:10:00,119.28,119.33,119.24,119.29,37129.0,118.5469,118.5966,118.5072,118.5569,37129.0
2025-01-15 14:20:00,119.3,119.3,119.11,119.18,31589.0,118.5668,118.5668,118.378,118.4475,31589.0
2025-01-15 14:30:00,119.18,119.25,119.16,119.2,44789.0,118.4475,118.5171,118.4277,118.4674,44789.0
2025-01-15 14:40:00,119.2,119.25,119.11,119.17,32313.0,118.4674,118.5171,118.378,118.4376,32313.0
2025-01-15 14:50:00,119.17,119.26,119.14,119.17,31945.0,118.4376,118.5271,118.4078,118.4376,31945.0
2025-01-15 15:00:00,119.18,119.3,119.17,119.26,43900.0,118.4475,118.5668,118.4376,118.5271,43900.0
2025-01-15 15:10:00,119.28,119.28,119.1,119.17,45815.0,118.5469,118.5469,118.368,118.4376,45815.0
2025-01-15 15:20:00,119.17,119.29,119.15,119.23,66576.0,118.4376,118.5569,118.4177,118.4972,66576.0
2025-01-15 15:30:00,119.21,119.28,119.13,119.25,71725.0,118.4774,118.5469,118.3979,118.5171,71725.0
2025-01-15 15:40:00,119.23,119.35,119.1,119.29,79896.0,118.4972,118.6165,118.368,118.5569,79896.0
2025-01-15 15:50:00,119.3,119.39,118.93,119.12,384368.0,118.5668,118.6563,118.1991,118.3879,384368.0
2025-01-16 09:30:00,119.55,119.81,119.23,119.47,131330.0,118.8153,119.0737,118.4972,118.7358,131330.0
2025-01-16 09:40:00,119.49,119.6,119.28,119.54,17281.0,118.7556,118.865,118.5469,118.8053,17281.0
2025-01-16 09:50:00,119.53,119.59,119.37,119.56,21187.0,118.7954,118.855,118.6364,118.8252,21187.0
2025-01-16 10:00:00,119.58,119.82,119.46,119.74,24838.0,118.8451,119.0836,118.7258,119.0041,24838.0
2025-01-16 10:10:00,119.79,120.0,119.69,119.96,38467.0,119.0538,119.2625,118.9544,119.2228,38467.0
2025-01-16 10:20:00,119.96,120.29,119.96,120.29,48763.0,119.2228,119.5507,119.2228,119.5507,48763.0
2025-01-16 10:30:00,120.29,120.4,120.17,120.4,44899.0,119.5507,119.66,119.4315,119.66,44899.0
2025-01-16 10:40:00,120.4,120.57,120.33,120.4,55119.0,119.66,119.829,119.5905,119.66,55119.0
2025-01-16 10:50:00,120.4,120.61,120.39,120.51,46551.0,119.66,119.8688,119.6501,119.7694,46551.0
2025-01-16 11:00:00,120.51,120.81,120.46,120.77,59064.0,119.7694,120.0675,119.7197,120.0278,59064.0
2025-01-16 11:10:00,120.77,120.79,120.54,120.64,42894.0,120.0278,120.0477,119.7992,119.8986,42894.0
2025-01-16 11:20:00,120.64,120.83,120.6,120.82,64581.0,119.8986,120.0874,119.8588,120.0775,64581.0
2025-01-16 11:30:00,120.8,120.86,120.64,120.66,36010.0,120.0576,120.1172,119.8986,119.9185,36010.0
2025-01-16 11:40:00,120.66,120.71,120.47,120.71,30814.0,119.9185,119.9681,119.7296,119.9681,30814.0
2025-01-16 11:50:00,120.71,120.88,120.61,120.8,52589.0,119.9681,120.1371,119.8688,120.0576,52589.0
2025-01-16 12:00:00,120.78,120.9,120.78,120.88,44790.0,120.0377,120.157,120.0377,120.1371,44790.0
2025-01-16 12:10:00,120.88,121.03,120.88,121.0,24849.0,120.1371,120.2862,120.1371,120.2564,24849.0
2025-01-16 12:20:00,120.99,121.05,120.95,120.98,35273.0,120.2464,120.3061,120.2067,120.2365,35273.0
2025-01-16 12:30:00,121.0,121.05,120.97,121.0,26891.0,120.2564,120.3061,120.2265,120.2564,26891.0
2025-01-16 12:40:00,121.0,121.09,120.98,121.07,25440.0,120.2564,120.3458,120.2365,120.3259,25440.0
2025-01-16 12:50:00,121.06,121.15,121.05,121.14,23002.0,120.316,120.4054,120.3061,120.3955,23002.0
2025-01-16 13:00:00,121.14,121.19,121.1,121.19,36266.0,120.3955,120.4452,120.3557,120.4452,36266.0
2025-01-16 13:10:00,121.19,121.25,121.19,121.19,33367.0,120.4452,120.5048,120.4452,120.4452,33367.0
2025-01-16 13:20:00,121.21,121.23,120.99,121.01,37732.0,120.4651,120.4849,120.2464,120.2663,37732.0
2025-01-16 13:30:00,121.02,121.1,120.95,121.07,107668.0,120.2762,120.3557,120.2067,120.3259,107668.0
2025-01-16 13:40:00,121.07,121.1,121.0,121.07,69201.0,120.3259,120.3557,120.2564,120.3259,69201.0
2025-01-16 13:50:00,121.08,121.15,121.03,121.04,37284.0,120.3359,120.4054,120.2862,120.2961,37284.0
2025-01-16 14:00:00,121.03,121.04,120.8,120.86,56706.0,120.2862,120.2961,120.0576,120.1172,56706.0
2025-01-16 14:10:00,120.84,120.99,120.84,120.91,25133.0,120.0973,120.2464,120.0973,120.1669,25133.0
2025-01-16 14:20:00,120.91,121.0,120.78,120.93,36020.0,120.1669,120.2564,120.0377,120.1868,36020.0
2025-01-16 14:30:00,120.93,121.01,120.88,121.0,20078.0,120.1868,120.2663,120.1371,120.2564,20078.0
2025-01-16 14:40:00,120.99,121.03,120.98,121.01,22212.0,120.2464,120.2862,120.2365,120.2663,22212.0
2025-01-16 14:50:00,121.0,121.03,120.96,121.01,22048.0,120.2564,120.2862,120.2166,120.2663,22048.0
2025-01-16 15:00:00,121.02,121.13,121.01,121.09,24303.0,120.2762,120.3856,120.2663,120.3458,24303.0
2025-01-16 15:10:00,121.08,121.12,121.06,121.09,23568.0,120.3359,120.3756,120.316,120.3458,23568.0
2025-01-16 15:20:00,121.08,121.14,121.05,121.1,34136.0,120.3359,120.3955,120.3061,120.3557,34136.0
2025-01-16 15:30:00,121.11,121.3,121.1,121.24,35187.0,120.3657,120.5545,120.3557,120.4949,35187.0
2025-01-16 15:40:00,121.25,121.57,121.25,121.56,71296.0,120.5048,120.8229,120.5048,120.8129,71296.0
2025-01-16 15:50:00,121.55,121.69,121.35,121.4,317470.0,120.803,120.9421,120.6042,120.6539,317470.0
2025-01-17 09:30:00,122.58,122.58,121.47,121.92,811033.0,121.8267,121.8267,120.7235,121.1707,811033.0
2025-01-17 09:40:00,121.96,122.58,121.95,122.52,125495.0,121.2105,121.8267,121.2005,121.767,125495.0
2025-01-17 09:50:00,122.52,122.84,122.47,122.71,107608.0,121.767,122.0851,121.7173,121.9559,107608.0
2025-01-17 10:00:00,122.72,122.76,122.32,122.49,71456.0,121.9658,122.0055,121.5682,121.7372,71456.0
2025-01-17 10:10:00,122.48,122.65,122.3,122.32,56116.0,121.7273,121.8962,121.5484,121.5682,56116.0
2025-01-17 10:20:00,122.34,122.46,122.15,122.34,80211.0,121.5881,121.7074,121.3993,121.5881,80211.0
2025-01-17 10:30:00,122.36,122.45,122.18,122.26,31692.0,121.608,121.6974,121.4291,121.5086,31692.0
2025-01-17 10:40:00,122.27,122.51,122.26,122.42,29163.0,121.5186,121.7571,121.5086,121.6676,29163.0
2025-01-17 10:50:00,122.42,122.49,122.36,122.4,34512.0,121.6676,121.7372,121.608,121.6478,34512.0
2025-01-17 11:00:00,122.4,122.6,122.38,122.45,37728.0,121.6478,121.8465,121.6279,121.6974,37728.0
2025-01-17 11:10:00,122.46,122.46,122.26,122.35,29603.0,121.7074,121.7074,121.5086,121.5981,29603.0
2025-01-17 11:20:00,122.35,122.37,122.16,122.21,33153.0,121.5981,121.6179,121.4092,121.4589,33153.0
2025-01-17 11:30:00,122.21,122.25,122.02,122.16,43773.0,121.4589,121.4987,121.2701,121.4092,43773.0
2025-01-17 11:40:00,122.16,122.24,122.08,122.13,24649.0,121.4092,121.4887,121.3297,121.3794,24649.0
2025-01-17 11:50:00,122.14,122.15,121.98,122.05,23730.0,121.3894,121.3993,121.2303,121.2999,23730.0
2025-01-17 12:00:00,122.05,122.1,121.99,122.06,23681.0,121.2999,121.3496,121.2403,121.3098,23681.0
2025-01-17 12:10:00,122.07,122.18,122.06,122.09,35521.0,121.3198,121.4291,121.3098,121.3397,35521.0
2025-01-17 12:20:00,122.07,122.28,122.07,122.23,32642.0,121.3198,121.5285,121.3198,121.4788,32642.0
2025-01-17 12:30:00,122.23,122.29,122.11,122.14,20458.0,121.4788,121.5384,121.3595,121.3894,20458.0
2025-01-17 12:40:00,122.14,122.31,122.11,122.31,35948.0,121.3894,121.5583,121.3595,121.5583,35948.0
2025-01-17 12:50:00,122.29,122.29,122.0,122.06,27048.0,121.5384,121.5384,121.2502,121.3098,27048.0
2025-01-17 13:00:00,122.07,122.11,122.05,122.09,20269.0,121.3198,121.3595,121.2999,121.3397,20269.0
2025-01-17 13:10:00,122.09,122.11,122.0,122.0,28947.0,121.3397,121.3595,121.2502,121.2502,28947.0
2025-01-17 13:20:00,122.01,122.2,122.0,122.15,30474.0,121.2602,121.449,121.2502,121.3993,30474.0
2025-01-17 13:30:00,122.16,122.33,122.15,122.31,55147.0,121.4092,121.5782,121.3993,121.5583,55147.0
2025-01-17 13:40:00,122.29,122.3,122.2,122.26,26210.0,121.5384,121.5484,121.449,121.5086,26210.0
2025-01-17 13:50:00,122.25,122.29,121.96,122.0,47346.0,121.4987,121.5384,121.2105,121.2502,47346.0
2025-01-17 14:00:00,122.02,122.07,121.83,121.87,25939.0,121.2701,121.3198,121.0813,121.121,25939.0
2025-01-17 14:10:00,121.88,121.96,121.87,121.92,28976.0,121.131,121.2105,121.121,121.1707,28976.0
2025-01-17 14:20:00,121.92,122.06,121.91,121.94,27889.0,121.1707,121.3098,121.1608,121.1906,27889.0
2025-01-17 14:30:00,121.95,121.95,121.83,121.84,27198.0,121.2005,121.2005,121.0813,121.0912,27198.0
2025-01-17 14:40:00,121.83,121.88,121.79,121.83,26894.0,121.0813,121.131,121.0415,121.0813,26894.0
2025-01-17 14:50:00,121.82,121.88,121.76,121.76,39256.0,121.0713,121.131,121.0117,121.0117,39256.0
2025-01-17 15:00:00,121.74,121.8,121.68,121.78,45135.0,120.9918,121.0514,120.9322,121.0316,45135.0
2025-01-17 15:10:00,121.78,121.87,121.75,121.86,45250.0,121.0316,121.121,121.0018,121.1111,45250.0
2025-01-17 15:20:00,121.85,121.99,121.85,121.94,48284.0,121.1011,121.2403,121.1011,121.1906,48284.0
2025-01-17 15:30:00,121.93,122.04,121.91,122.04,56085.0,121.1806,121.29,121.1608,121.29,56085.0
2025-01-17 15:40:00,122.04,122.04,121.87,122.0,98384.0,121.29,121.29,121.121,121.2502,98384.0
2025-01-17 15:50:00,121.99,122.03,121.77,121.87,305561.0,121.2403,121.28,121.0216,121.121,305561.0
2025-01-21 09:30:00,123.68,124.49,123.28,123.56,242400.0,122.9199,123.7249,122.5223,122.8006,242400.0
2025-01-21 09:40:00,123.54,124.31,123.52,123.98,100933.0,122.7808,123.546,122.7609,123.218,100933.0
2025-01-21 09:50:00,123.91,124.11,123.81,123.85,94362.0,123.1485,123.3472,123.0491,123.0888,94362.0
2025-01-21 10:00:00,123.85,123.93,123.62,123.73,55136.0,123.0888,123.1684,122.8603,122.9696,55136.0
2025-01-21 10:10:00,123.76,124.2,123.72,124.02,45071.0,122.9994,123.4367,122.9596,123.2578,45071.0
2025-01-21 10:20:00,124.02,124.02,123.76,123.85,36047.0,123.2578,123.2578,122.9994,123.0888,36047.0
2025-01-21 10:30:00,123.86,123.9,123.61,123.78,35136.0,123.0988,123.1385,122.8503,123.0193,35136.0
2025-01-21 10:40:00,123.75,123.83,123.68,123.74,39415.0,122.9895,123.069,122.9199,122.9795,39415.0
2025-01-21 10:50:00,123.75,123.78,123.56,123.63,33063.0,122.9895,123.0193,122.8006,122.8702,33063.0
2025-01-21 11:00:00,123.63,123.65,123.24,123.25,54795.0,122.8702,122.8901,122.4826,122.4925,54795.0
2025-01-21 11:10:00,123.25,123.4,123.16,123.4,51927.0,122.4925,122.6416,122.4031,122.6416,51927.0
2025-01-21 11:20:00,123.4,123.4,123.01,123.05,32982.0,122.6416,122.6416,122.254,122.2938,32982.0
2025-01-21 11:30:00,123.04,123.1,123.0,123.02,25018.0,122.2838,122.3435,122.2441,122.2639,25018.0
2025-01-21 11:40:00,123.02,123.05,122.85,123.05,29791.0,122.2639,122.2938,122.095,122.2938,29791.0
2025-01-21 11:50:00,123.02,123.14,122.9,122.98,61557.0,122.2639,122.3832,122.1447,122.2242,61557.0
2025-01-21 12:00:00,122.95,123.15,122.9,123.11,30442.0,122.1944,122.3931,122.1447,122.3534,30442.0
2025-01-21 12:10:00,123.09,123.11,122.88,122.93,26159.0,122.3335,122.3534,122.1248,122.1745,26159.0
2025-01-21 12:20:00,122.93,123.09,122.86,123.04,33194.0,122.1745,122.3335,122.1049,122.2838,33194.0
2025-01-21 12:30:00,123.04,123.12,123.02,123.08,29222.0,122.2838,122.3633,122.2639,122.3236,29222.0
2025-01-21 12:40:00,123.08,123.3,123.06,123.27,43384.0,122.3236,122.5422,122.3037,122.5124,43384.0
2025-01-21 12:50:00,123.28,123.3,123.15,123.28,39407.0,122.5223,122.5422,122.3931,122.5223,39407.0
2025-01-21 13:00:00,123.28,123.28,123.04,123.18,22848.0,122.5223,122.5223,122.2838,122.423,22848.0
2025-01-21 13:10:00,123.16,123.17,122.97,123.15,49958.0,122.4031,122.413,122.2143,122.3931,49958.0
2025-01-21 13:20:00,123.13,123.17,122.98,123.0,31076.0,122.3733,122.413,122.2242,122.2441,31076.0
2025-01-21 13:30:00,122.99,123.0,122.77,122.78,44985.0,122.2341,122.2441,122.0155,122.0254,44985.0
2025-01-21 13:40:00,122.8,122.84,122.72,122.73,39849.0,122.0453,122.0851,121.9658,121.9757,39849.0
2025-01-21 13:50:00,122.72,122.82,122.71,122.79,33632.0,121.9658,122.0652,121.9559,122.0354,33632.0
2025-01-21 14:00:00,122.79,122.95,122.73,122.92,42201.0,122.0354,122.1944,121.9757,122.1646,42201.0
2025-01-21 14:10:00,122.91,123.01,122.91,123.0,29698.0,122.1546,122.254,122.1546,122.2441,29698.0
2025-01-21 14:20:00,123.02,123.04,122.87,123.02,44028.0,122.2639,122.2838,122.1149,122.2639,44028.0
2025-01-21 14:30:00,123.02,123.07,122.91,122.95,41791.0,122.2639,122.3136,122.1546,122.1944,41791.0
2025-01-21 14:40:00,122.97,123.0,122.87,122.93,37168.0,122.2143,122.2441,122.1149,122.1745,37168.0
2025-01-21 14:50:00,122.93,123.05,122.86,123.03,35561.0,122.1745,122.2938,122.1049,122.2739,35561.0
2025-01-21 15:00:00,123.02,123.12,122.97,122.99,44177.0,122.2639,122.3633,122.2143,122.2341,44177.0
2025-01-21 15:10:00,122.98,123.04,122.96,123.02,40699.0,122.2242,122.2838,122.2043,122.2639,40699.0
2025-01-21 15:20:00,123.01,123.18,123.01,123.18,48019.0,122.254,122.423,122.254,122.423,48019.0
2025-01-21 15:30:00,123.15,123.16,122.89,122.99,53562.0,122.3931,122.4031,122.1347,122.2341,53562.0
2025-01-21 15:40:00,123.01,123.21,122.96,123.2,62758.0,122.254,122.4528,122.2043,122.4428,62758.0
2025-01-21 15:50:00,123.18,123.35,123.12,123.28,320831.0,122.423,122.5919,122.3633,122.5223,320831.0
2025-01-22 09:30:00,123.41,123.49,122.03,122.05,117309.0,122.6515,122.7311,121.28,121.2999,117309.0
2025-01-22 09:40:00,122.06,122.15,121.63,121.69,43056.0,121.3098,121.3993,120.8825,120.9421,43056.0
2025-01-22 09:50:00,121.7,121.92,121.34,121.9,52648.0,120.9521,121.1707,120.5943,121.1508,52648.0
2025-01-22 10:00:00,121.91,122.25,121.79,122.24,70996.0,121.1608,121.4987,121.0415,121.4887,70996.0
2025-01-22 10:10:00,122.22,122.66,122.19,122.54,36785.0,121.4689,121.9062,121.439,121.7869,36785.0
2025-01-22 10:20:00,122.55,122.72,122.48,122.59,33096.0,121.7968,121.9658,121.7273,121.8366,33096.0
2025-01-22 10:30:00,122.57,122.6,122.34,122.46,29274.0,121.8167,121.8465,121.5881,121.7074,29274.0
2025-01-22 10:40:00,122.45,122.54,122.31,122.49,29236.0,121.6974,121.7869,121.5583,121.7372,29236.0
2025-01-22 10:50:00,122.52,122.68,122.4,122.45,38480.0,121.767,121.926,121.6478,121.6974,38480.0
2025-01-22 11:00:00,122.47,122.47,122.21,122.41,29164.0,121.7173,121.7173,121.4589,121.6577,29164.0
2025-01-22 11:10:00,122.37,122.43,122.19,122.22,30334.0,121.6179,121.6776,121.439,121.4689,30334.0
2025-01-22 11:20:00,122.24,122.42,122.22,122.39,24128.0,121.4887,121.6676,121.4689,121.6378,24128.0
2025-01-22 11:30:00,122.42,122.51,122.3,122.4,35500.0,121.6676,121.7571,121.5484,121.6478,35500.0
2025-01-22 11:40:00,122.37,122.4,122.26,122.27,26920.0,121.6179,121.6478,121.5086,121.5186,26920.0
2025-01-22 11:50:00,122.26,122.41,122.26,122.31,23923.0,121.5086,121.6577,121.5086,121.5583,23923.0
2025-01-22 12:00:00,122.3,122.31,122.18,122.25,20040.0,121.5484,121.5583,121.4291,121.4987,20040.0
2025-01-22 12:10:00,122.25,122.33,122.16,122.26,23212.0,121.4987,121.5782,121.4092,121.5086,23212.0
2025-01-22 12:20:00,122.26,122.26,122.09,122.09,22517.0,121.5086,121.5086,121.3397,121.3397,22517.0
2025-01-22 12:30:00,122.1,122.23,122.1,122.22,21253.0,121.3496,121.4788,121.3496,121.4689,21253.0
2025-01-22 12:40:00,122.22,122.22,122.08,122.18,16108.0,121.4689,121.4689,121.3297,121.4291,16108.0
2025-01-22 12:50:00,122.18,122.18,122.09,122.17,16804.0,121.4291,121.4291,121.3397,121.4192,16804.0
2025-01-22 13:00:00,122.16,122.18,122.05,122.13,16783.0,121.4092,121.4291,121.2999,121.3794,16783.0
2025-01-22 13:10:00,122.12,122.31,122.1,122.28,26089.0,121.3695,121.5583,121.3496,121.5285,26089.0
2025-01-22 13:20:00,122.27,122.36,122.21,122.26,24996.0,121.5186,121.608,121.4589,121.5086,24996.0
2025-01-22 13:30:00,122.27,122.42,122.25,122.3,42826.0,121.5186,121.6676,121.4987,121.5484,42826.0
2025-01-22 13:40:00,122.32,122.41,122.29,122.34,16747.0,121.5682,121.6577,121.5384,121.5881,16747.0
2025-01-22 13:50:00,122.33,122.41,122.32,122.32,22461.0,121.5782,121.6577,121.5682,121.5682,22461.0
2025-01-22 14:00:00,122.33,122.4,122.25,122.34,16225.0,121.5782,121.6478,121.4987,121.5881,16225.0
2025-01-22 14:10:00,122.36,122.41,122.34,122.38,24051.0,121.608,121.6577,121.5881,121.6279,24051.0
2025-01-22 14:20:00,122.38,122.38,122.26,122.34,35368.0,121.6279,121.6279,121.5086,121.5881,35368.0
2025-01-22 14:30:00,122.34,122.42,122.27,122.39,30167.0,121.5881,121.6676,121.5186,121.6378,30167.0
2025-01-22 14:40:00,122.4,122.43,122.26,122.29,25141.0,121.6478,121.6776,121.5086,121.5384,25141.0
2025-01-22 14:50:00,122.27,122.32,122.2,122.23,30632.0,121.5186,121.5682,121.449,121.4788,30632.0
2025-01-22 15:00:00,122.22,122.31,122.17,122.29,30567.0,121.4689,121.5583,121.4192,121.5384,30567.0
2025-01-22 15:10:00,122.29,122.35,122.25,122.28,41710.0,121.5384,121.5981,121.4987,121.5285,41710.0
2025-01-22 15:20:00,122.28,122.32,122.16,122.22,57953.0,121.5285,121.5682,121.4092,121.4689,57953.0
2025-01-22 15:30:00,122.22,122.35,122.21,122.3,65783.0,121.4689,121.5981,121.4589,121.5484,65783.0
2025-01-22 15:40:00,122.3,122.3,122.09,122.1,83206.0,121.5484,121.5484,121.3397,121.3496,83206.0
2025-01-22 15:50:00,122.1,122.61,122.05,122.56,437549.0,121.3496,121.8565,121.2999,121.8068,437549.0
2025-01-23 09:30:00,122.5,123.07,122.4,122.65,112471.0,121.7471,122.3136,121.6478,121.8962,112471.0
2025-01-23 09:40:00,122.59,122.81,122.48,122.54,44187.0,121.8366,122.0552,121.7273,121.7869,44187.0
2025-01-23 09:50:00,122.57,122.72,122.49,122.69,46088.0,121.8167,121.9658,121.7372,121.936,46088.0
2025-01-23 10:00:00,122.68,122.9,122.63,122.89,45167.0,121.926,122.1447,121.8763,122.1347,45167.0
2025-01-23 10:10:00,122.85,122.88,122.53,122.65,46641.0,122.095,122.1248,121.777,121.8962,46641.0
2025-01-23 10:20:00,122.63,122.71,122.38,122.38,34296.0,121.8763,121.9559,121.6279,121.6279,34296.0
2025-01-23 10:30:00,122.41,122.55,122.32,122.53,83736.0,121.6577,121.7968,121.5682,121.777,83736.0
2025-01-23 10:40:00,122.53,122.6,122.48,122.55,37419.0,121.777,121.8465,121.7273,121.7968,37419.0
2025-01-23 10:50:00,122.55,122.62,122.38,122.47,35033.0,121.7968,121.8664,121.6279,121.7173,35033.0
2025-01-23 11:00:00,122.47,122.58,122.28,122.28,34012.0,121.7173,121.8267,121.5285,121.5285,34012.0
2025-01-23 11:10:00,122.29,122.56,122.25,122.51,36548.0,121.5384,121.8068,121.4987,121.7571,36548.0
2025-01-23 11:20:00,122.5,122.63,122.47,122.54,25263.0,121.7471,121.8763,121.7173,121.7869,25263.0
2025-01-23 11:30:00,122.55,122.59,122.44,122.56,121855.0,121.7968,121.8366,121.6875,121.8068,121855.0
2025-01-23 11:40:00,122.59,122.67,122.51,122.53,21604.0,121.8366,121.9161,121.7571,121.777,21604.0
2025-01-23 11:50:00,122.52,122.53,122.33,122.33,25027.0,121.767,121.777,121.5782,121.5782,25027.0
2025-01-23 12:00:00,122.34,122.41,122.31,122.34,30410.0,121.5881,121.6577,121.5583,121.5881,30410.0
2025-01-23 12:10:00,122.35,122.46,122.35,122.45,27960.0,121.5981,121.7074,121.5981,121.6974,27960.0
2025-01-23 12:20:00,122.43,122.45,122.26,122.26,30828.0,121.6776,121.6974,121.5086,121.5086,30828.0
2025-01-23 12:30:00,122.25,122.29,122.2,122.24,27559.0,121.4987,121.5384,121.449,121.4887,27559.0
2025-01-23 12:40:00,122.23,122.4,122.23,122.34,21382.0,121.4788,121.6478,121.4788,121.5881,21382.0
2025-01-23 12:50:00,122.34,122.38,122.31,122.37,32600.0,121.5881,121.6279,121.5583,121.6179,32600.0
2025-01-23 13:00:00,122.37,122.48,122.29,122.47,31160.0,121.6179,121.7273,121.5384,121.7173,31160.0
2025-01-23 13:10:00,122.47,122.57,122.45,122.48,28184.0,121.7173,121.8167,121.6974,121.7273,28184.0
2025-01-23 13:20:00,122.47,122.48,122.37,122.43,26782.0,121.7173,121.7273,121.6179,121.6776,26782.0
2025-01-23 13:30:00,122.45,122.57,122.45,122.55,26258.0,121.6974,121.8167,121.6974,121.7968,26258.0
2025-01-23 13:40:00,122.54,122.6,122.5,122.55,35266.0,121.7869,121.8465,121.7471,121.7968,35266.0
2025-01-23 13:50:00,122.54,122.58,122.48,122.51,33416.0,121.7869,121.8267,121.7273,121.7571,33416.0
2025-01-23 14:00:00,122.5,122.56,122.46,122.51,34660.0,121.7471,121.8068,121.7074,121.7571,34660.0
2025-01-23 14:10:00,122.51,122.63,122.46,122.61,31973.0,121.7571,121.8763,121.7074,121.8565,31973.0
2025-01-23 14:20:00,122.61,122.63,122.48,122.5,39831.0,121.8565,121.8763,121.7273,121.7471,39831.0
2025-01-23 14:30:00,122.5,122.53,122.39,122.39,27394.0,121.7471,121.777,121.6378,121.6378,27394.0
2025-01-23 14:40:00,122.4,122.54,122.4,122.46,31033.0,121.6478,121.7869,121.6478,121.7074,31033.0
2025-01-23 14:50:00,122.45,122.48,122.41,122.42,33087.0,121.6974,121.7273,121.6577,121.6676,33087.0
2025-01-23 15:00:00,122.42,122.45,122.38,122.4,31605.0,121.6676,121.6974,121.6279,121.6478,31605.0
2025-01-23 15:10:00,122.4,122.44,122.32,122.39,43495.0,121.6478,121.6875,121.5682,121.6378,43495.0
2025-01-23 15:20:00,122.39,122.44,122.31,122.35,48377.0,121.6378,121.6875,121.5583,121.5981,48377.0
2025-01-23 15:30:00,122.35,122.43,122.35,122.43,122942.0,121.5981,121.6776,121.5981,121.6776,122942.0
2025-01-23 15:40:00,122.42,122.62,122.37,122.6,89278.0,121.6676,121.8664,121.6179,121.8465,89278.0
2025-01-23 15:50:00,122.59,122.76,122.47,122.59,291426.0,121.8366,122.0055,121.7173,121.8366,291426.0
2025-01-24 09:30:00,122.57,122.91,122.33,122.69,105747.0,121.8167,122.1546,121.5782,121.936,105747.0
2025-01-24 09:40:00,122.69,122.83,122.61,122.66,27614.0,121.936,122.0751,121.8565,121.9062,27614.0
2025-01-24 09:50:00,122.66,122.66,122.49,122.62,32197.0,121.9062,121.9062,121.7372,121.8664,32197.0
2025-01-24 10:00:00,122.64,123.18,122.61,123.13,64150.0,121.8863,122.423,121.8565,122.3733,64150.0
2025-01-24 10:10:00,123.11,123.31,122.78,123.27,194399.0,122.3534,122.5522,122.0254,122.5124,194399.0
2025-01-24 10:20:00,123.29,123.48,123.21,123.33,65043.0,122.5323,122.7211,122.4528,122.572,65043.0
2025-01-24 10:30:00,123.31,123.33,122.99,123.05,37226.0,122.5522,122.572,122.2341,122.2938,37226.0
2025-01-24 10:40:00,123.05,123.05,122.83,123.01,52550.0,122.2938,122.2938,122.0751,122.254,52550.0
2025-01-24 10:50:00,123.01,123.02,122.76,122.84,38356.0,122.254,122.2639,122.0055,122.0851,38356.0
2025-01-24 11:00:00,122.83,123.0,122.81,122.96,132110.0,122.0751,122.2441,122.0552,122.2043,132110.0
2025-01-24 11:10:00,122.96,122.98,122.82,122.84,34744.0,122.2043,122.2242,122.0652,122.0851,34744.0
2025-01-24 11:20:00,122.84,122.99,122.82,122.97,20379.0,122.0851,122.2341,122.0652,122.2143,20379.0
2025-01-24 11:30:00,122.96,122.99,122.88,122.89,15825.0,122.2043,122.2341,122.1248,122.1347,15825.0
2025-01-24 11:40:00,122.88,122.88,122.81,122.81,23558.0,122.1248,122.1248,122.0552,122.0552,23558.0
2025-01-24 11:50:00,122.82,122.89,122.76,122.8,22571.0,122.0652,122.1347,122.0055,122.0453,22571.0
2025-01-24 12:00:00,122.8,122.89,122.71,122.79,34594.0,122.0453,122.1347,121.9559,122.0354,34594.0
2025-01-24 12:10:00,122.81,122.86,122.72,122.84,36130.0,122.0552,122.1049,121.9658,122.0851,36130.0
2025-01-24 12:20:00,122.85,122.96,122.82,122.82,25536.0,122.095,122.2043,122.0652,122.0652,25536.0
2025-01-24 12:30:00,122.82,122.94,122.81,122.94,20935.0,122.0652,122.1844,122.0552,122.1844,20935.0
2025-01-24 12:40:00,122.93,122.94,122.83,122.89,17560.0,122.1745,122.1844,122.0751,122.1347,17560.0
2025-01-24 12:50:00,122.91,123.0,122.9,122.96,19877.0,122.1546,122.2441,122.1447,122.2043,19877.0
2025-01-24 13:00:00,122.97,123.04,122.69,122.85,46698.0,122.2143,122.2838,121.936,122.095,46698.0
2025-01-24 13:10:00,122.82,122.88,122.72,122.78,33362.0,122.0652,122.1248,121.9658,122.0254,33362.0
2025-01-24 13:20:00,122.78,122.89,122.74,122.86,331039.0,122.0254,122.1347,121.9857,122.1049,331039.0
2025-01-24 13:30:00,122.87,122.91,122.82,122.9,17310.0,122.1149,122.1546,122.0652,122.1447,17310.0
2025-01-24 13:40:00,122.9,123.16,122.89,123.14,47833.0,122.1447,122.4031,122.1347,122.3832,47833.0
2025-01-24 13:50:00,123.12,123.2,122.92,122.96,29429.0,122.3633,122.4428,122.1646,122.2043,29429.0
2025-01-24 14:00:00,122.95,122.96,122.79,122.82,33693.0,122.1944,122.2043,122.0354,122.0652,33693.0
2025-01-24 14:10:00,122.81,122.85,122.73,122.83,25332.0,122.0552,122.095,121.9757,122.0751,25332.0
2025-01-24 14:20:00,122.81,122.86,122.79,122.79,24665.0,122.0552,122.1049,122.0354,122.0354,24665.0
2025-01-24 14:30:00,122.77,122.81,122.73,122.79,22789.0,122.0155,122.0552,121.9757,122.0354,22789.0
2025-01-24 14:40:00,122.78,122.85,122.69,122.73,27484.0,122.0254,122.095,121.936,121.9757,27484.0
2025-01-24 14:50:00,122.73,122.79,122.69,122.79,25781.0,121.9757,122.0354,121.936,122.0354,25781.0
2025-01-24 15:00:00,122.79,122.83,122.62,122.69,44622.0,122.0354,122.0751,121.8664,121.936,44622.0
2025-01-24 15:10:00,122.69,122.76,122.62,122.7,39203.0,121.936,122.0055,121.8664,121.9459,39203.0
2025-01-24 15:20:00,122.7,122.77,122.68,122.76,36345.0,121.9459,122.0155,121.926,122.0055,36345.0
2025-01-24 15:30:00,122.76,122.8,122.52,122.54,59100.0,122.0055,122.0453,121.767,121.7869,59100.0
2025-01-24 15:40:00,122.56,122.66,122.43,122.45,89300.0,121.8068,121.9062,121.6776,121.6974,89300.0
2025-01-24 15:50:00,122.46,122.73,122.31,122.72,433443.0,121.7074,121.9757,121.5583,121.9658,433443.0
2025-01-27 09:30:00,123.1,124.48,123.04,124.36,175719.0,122.3435,123.715,122.2838,123.5957,175719.0
2025-01-27 09:40:00,124.37,124.37,123.66,123.78,55451.0,123.6056,123.6056,122.9,123.0193,55451.0
2025-01-27 09:50:00,123.73,124.04,123.53,124.03,42726.0,122.9696,123.2777,122.7708,123.2677,42726.0
2025-01-27 10:00:00,124.01,124.01,123.67,123.85,45780.0,123.2479,123.2479,122.91,123.0888,45780.0
2025-01-27 10:10:00,123.83,123.91,123.56,123.67,58624.0,123.069,123.1485,122.8006,122.91,58624.0
2025-01-27 10:20:00,123.64,123.8,123.48,123.64,70386.0,122.8801,123.0392,122.7211,122.8801,70386.0
2025-01-27 10:30:00,123.64,123.84,123.58,123.75,44753.0,122.8801,123.0789,122.8205,122.9895,44753.0
2025-01-27 10:40:00,123.75,123.75,123.48,123.5,54389.0,122.9895,122.9895,122.7211,122.741,54389.0
2025-01-27 10:50:00,123.5,123.69,123.49,123.59,44893.0,122.741,122.9298,122.7311,122.8304,44893.0
2025-01-27 11:00:00,123.58,123.84,123.43,123.73,40856.0,122.8205,123.0789,122.6714,122.9696,40856.0
2025-01-27 11:10:00,123.74,123.98,123.71,123.95,31416.0,122.9795,123.218,122.9497,123.1882,31416.0
2025-01-27 11:20:00,123.96,124.17,123.95,124.11,87877.0,123.1982,123.4069,123.1882,123.3472,87877.0
2025-01-27 11:30:00,124.09,124.37,123.99,124.19,45419.0,123.3274,123.6056,123.228,123.4268,45419.0
2025-01-27 11:40:00,124.18,124.32,124.16,124.21,35546.0,123.4168,123.556,123.3969,123.4466,35546.0
2025-01-27 11:50:00,124.2,124.22,123.9,123.92,37449.0,123.4367,123.4566,123.1385,123.1584,37449.0
2025-01-27 12:00:00,123.89,123.97,123.74,123.96,33382.0,123.1286,123.2081,122.9795,123.1982,33382.0
2025-01-27 12:10:00,123.94,124.04,123.94,123.99,34029.0,123.1783,123.2777,123.1783,123.228,34029.0
2025-01-27 12:20:00,123.99,124.06,123.96,124.03,81512.0,123.228,123.2976,123.1982,123.2677,81512.0
2025-01-27 12:30:00,124.02,124.19,124.0,124.17,87723.0,123.2578,123.4268,123.2379,123.4069,87723.0
2025-01-27 12:40:00,124.18,124.33,124.05,124.05,102848.0,123.4168,123.5659,123.2876,123.2876,102848.0
2025-01-27 12:50:00,124.07,124.19,124.0,124.1,74206.0,123.3075,123.4268,123.2379,123.3373,74206.0
2025-01-27 13:00:00,124.11,124.24,124.0,124.16,56175.0,123.3472,123.4764,123.2379,123.3969,56175.0
2025-01-27 13:10:00,124.14,124.39,124.13,124.21,31292.0,123.3771,123.6255,123.3671,123.4466,31292.0
2025-01-27 13:20:00,124.22,124.32,124.15,124.32,29239.0,123.4566,123.556,123.387,123.556,29239.0
2025-01-27 13:30:00,124.32,124.37,124.26,124.28,46990.0,123.556,123.6056,123.4963,123.5162,46990.0
2025-01-27 13:40:00,124.29,124.44,124.28,124.44,55037.0,123.5261,123.6752,123.5162,123.6752,55037.0
2025-01-27 13:50:00,124.46,124.6,124.43,124.56,55338.0,123.6951,123.8342,123.6653,123.7945,55338.0
2025-01-27 14:00:00,124.57,124.92,124.57,124.9,41724.0,123.8044,124.1523,123.8044,124.1324,41724.0
2025-01-27 14:10:00,124.9,124.95,124.84,124.88,90646.0,124.1324,124.1821,124.0728,124.1125,90646.0
2025-01-27 14:20:00,124.88,125.1,124.85,125.07,95271.0,124.1125,124.3312,124.0827,124.3013,95271.0
2025-01-27 14:30:00,125.07,125.32,125.03,125.07,106349.0,124.3013,124.5498,124.2616,124.3013,106349.0
2025-01-27 14:40:00,125.09,125.14,124.86,124.89,59356.0,124.3212,124.3709,124.0926,124.1225,59356.0
2025-01-27 14:50:00,124.9,124.9,124.74,124.76,49326.0,124.1324,124.1324,123.9734,123.9933,49326.0
2025-01-27 15:00:00,124.75,124.8,124.4,124.5,65668.0,123.9833,124.033,123.6355,123.7349,65668.0
2025-01-27 15:10:00,124.52,124.78,124.42,124.78,42949.0,123.7547,124.0131,123.6553,124.0131,42949.0
2025-01-27 15:20:00,124.77,124.85,124.7,124.75,49244.0,124.0032,124.0827,123.9336,123.9833,49244.0
2025-01-27 15:30:00,124.76,124.81,124.66,124.7,60993.0,123.9933,124.0429,123.8939,123.9336,60993.0
2025-01-27 15:40:00,124.7,124.82,124.59,124.69,68063.0,123.9336,124.0529,123.8243,123.9237,68063.0
2025-01-27 15:50:00,124.78,124.92,124.68,124.9,322631.0,124.0131,124.1523,123.9137,124.1324,322631.0
2025-01-28 09:30:00,124.61,125.16,124.13,125.11,96378.0,123.8442,124.3908,123.3671,124.3411,96378.0
2025-01-28 09:40:00,125.12,125.45,124.72,124.74,70277.0,124.351,124.679,123.9535,123.9734,70277.0
2025-01-28 09:50:00,124.73,124.95,124.51,124.79,64057.0,123.9634,124.1821,123.7448,124.0231,64057.0
2025-01-28 10:00:00,124.75,124.89,124.65,124.72,58551.0,123.9833,124.1225,123.8839,123.9535,58551.0
2025-01-28 10:10:00,124.66,125.08,124.64,125.03,80289.0,123.8939,124.3113,123.874,124.2616,80289.0
2025-01-28 10:20:00,125.03,125.1,124.91,125.07,38292.0,124.2616,124.3312,124.1423,124.3013,38292.0
2025-01-28 10:30:00,125.07,125.09,124.77,124.9,55281.0,124.3013,124.3212,124.0032,124.1324,55281.0
2025-01-28 10:40:00,124.91,124.91,124.74,124.9,53047.0,124.1423,124.1423,123.9734,124.1324,53047.0
2025-01-28 10:50:00,124.91,124.96,124.77,124.81,48572.0,124.1423,124.192,124.0032,124.0429,48572.0
2025-01-28 11:00:00,124.8,124.83,124.55,124.59,19804.0,124.033,124.0628,123.7845,123.8243,19804.0
2025-01-28 11:10:00,124.59,124.61,124.38,124.39,27192.0,123.8243,123.8442,123.6156,123.6255,27192.0
2025-01-28 11:20:00,124.38,124.38,123.89,123.9,28414.0,123.6156,123.6156,123.1286,123.1385,28414.0
2025-01-28 11:30:00,123.9,123.94,123.72,123.81,32037.0,123.1385,123.1783,122.9596,123.0491,32037.0
2025-01-28 11:40:00,123.81,123.95,123.73,123.95,22080.0,123.0491,123.1882,122.9696,123.1882,22080.0
2025-01-28 11:50:00,123.95,123.95,123.77,123.83,26062.0,123.1882,123.1882,123.0093,123.069,26062.0
2025-01-28 12:00:00,123.83,123.94,123.82,123.88,28932.0,123.069,123.1783,123.059,123.1187,28932.0
2025-01-28 12:10:00,123.9,123.93,123.79,123.9,27897.0,123.1385,123.1684,123.0292,123.1385,27897.0
2025-01-28 12:20:00,123.87,123.92,123.7,123.84,24078.0,123.1087,123.1584,122.9398,123.0789,24078.0
2025-01-28 12:30:00,123.85,123.94,123.79,123.83,23958.0,123.0888,123.1783,123.0292,123.069,23958.0
2025-01-28 12:40:00,123.83,123.93,123.8,123.91,25596.0,123.069,123.1684,123.0392,123.1485,25596.0
2025-01-28 12:50:00,123.91,123.98,123.82,123.94,69964.0,123.1485,123.218,123.059,123.1783,69964.0
2025-01-28 13:00:00,123.95,124.17,123.85,124.13,44986.0,123.1882,123.4069,123.0888,123.3671,44986.0
2025-01-28 13:10:00,124.14,124.26,124.13,124.18,28368.0,123.3771,123.4963,123.3671,123.4168,28368.0
2025-01-28 13:20:00,124.18,124.22,124.1,124.2,25623.0,123.4168,123.4566,123.3373,123.4367,25623.0
2025-01-28 13:30:00,124.22,124.27,124.1,124.11,27990.0,123.4566,123.5063,123.3373,123.3472,27990.0
2025-01-28 13:40:00,124.11,124.25,124.09,124.25,30169.0,123.3472,123.4864,123.3274,123.4864,30169.0
2025-01-28 13:50:00,124.25,124.26,124.14,124.15,38239.0,123.4864,123.4963,123.3771,123.387,38239.0
2025-01-28 14:00:00,124.17,124.22,124.0,124.09,65843.0,123.4069,123.4566,123.2379,123.3274,65843.0
2025-01-28 14:10:00,124.09,124.18,124.02,124.16,38058.0,123.3274,123.4168,123.2578,123.3969,38058.0
2025-01-28 14:20:00,124.18,124.28,124.15,124.25,33808.0,123.4168,123.5162,123.387,123.4864,33808.0
2025-01-28 14:30:00,124.24,124.33,124.17,124.2,50891.0,123.4764,123.5659,123.4069,123.4367,50891.0
2025-01-28 14:40:00,124.19,124.24,124.08,124.09,25165.0,123.4268,123.4764,123.3174,123.3274,25165.0
2025-01-28 14:50:00,124.08,124.28,124.08,124.26,34304.0,123.3174,123.5162,123.3174,123.4963,34304.0
2025-01-28 15:00:00,124.26,124.4,124.19,124.37,36464.0,123.4963,123.6355,123.4268,123.6056,36464.0
2025-01-28 15:10:00,124.35,124.62,124.35,124.6,38831.0,123.5858,123.8541,123.5858,123.8342,38831.0
2025-01-28 15:20:00,124.58,124.64,124.44,124.47,52090.0,123.8144,123.874,123.6752,123.705,52090.0
2025-01-28 15:30:00,124.45,124.51,124.36,124.41,50001.0,123.6852,123.7448,123.5957,123.6454,50001.0
2025-01-28 15:40:00,124.41,124.46,124.31,124.35,56055.0,123.6454,123.6951,123.546,123.5858,56055.0
2025-01-28 15:50:00,124.36,124.49,124.29,124.34,248115.0,123.5957,123.7249,123.5261,123.5758,248115.0
2025-01-29 09:30:00,124.28,124.82,124.08,124.82,77917.0,123.5162,124.0529,123.3174,124.0529,77917.0
2025-01-29 09:40:00,124.87,124.87,124.64,124.73,25510.0,124.1026,124.1026,123.874,123.9634,25510.0
2025-01-29 09:50:00,124.77,124.77,124.32,124.46,53199.0,124.0032,124.0032,123.556,123.6951,53199.0
2025-01-29 10:00:00,124.46,124.8,124.42,124.58,24804.0,123.6951,124.033,123.6553,123.8144,24804.0
2025-01-29 10:10:00,124.58,124.84,124.55,124.76,29137.0,123.8144,124.0728,123.7845,123.9933,29137.0
2025-01-29 10:20:00,124.71,124.81,124.56,124.68,22149.0,123.9436,124.0429,123.7945,123.9137,22149.0
2025-01-29 10:30:00,124.68,124.74,124.63,124.71,26422.0,123.9137,123.9734,123.8641,123.9436,26422.0
2025-01-29 10:40:00,124.73,124.93,124.72,124.84,30800.0,123.9634,124.1622,123.9535,124.0728,30800.0
2025-01-29 10:50:00,124.84,124.86,124.67,124.71,41062.0,124.0728,124.0926,123.9038,123.9436,41062.0
2025-01-29 11:00:00,124.72,125.05,124.68,125.05,19846.0,123.9535,124.2815,123.9137,124.2815,19846.0
2025-01-29 11:10:00,125.08,125.24,125.05,125.2,16416.0,124.3113,124.4703,124.2815,124.4305,16416.0
2025-01-29 11:20:00,125.18,125.26,125.07,125.19,19636.0,124.4107,124.4902,124.3013,124.4206,19636.0
2025-01-29 11:30:00,125.19,125.31,125.11,125.17,21759.0,124.4206,124.5399,124.3411,124.4007,21759.0
2025-01-29 11:40:00,125.2,125.2,125.0,125.13,24467.0,124.4305,124.4305,124.2318,124.361,24467.0
2025-01-29 11:50:00,125.14,125.14,124.95,124.98,18715.0,124.3709,124.3709,124.1821,124.2119,18715.0
2025-01-29 12:00:00,124.98,125.03,124.95,125.0,35459.0,124.2119,124.2616,124.1821,124.2318,35459.0
2025-01-29 12:10:00,124.99,125.01,124.71,124.81,38065.0,124.2218,124.2417,123.9436,124.0429,38065.0
2025-01-29 12:20:00,124.85,125.01,124.82,124.95,31620.0,124.0827,124.2417,124.0529,124.1821,31620.0
2025-01-29 12:30:00,124.98,125.09,124.98,125.04,27701.0,124.2119,124.3212,124.2119,124.2715,27701.0
2025-01-29 12:40:00,125.04,125.11,124.97,124.97,16485.0,124.2715,124.3411,124.202,124.202,16485.0
2025-01-29 12:50:00,124.94,125.05,124.94,125.0,20716.0,124.1721,124.2815,124.1721,124.2318,20716.0
2025-01-29 13:00:00,125.01,125.03,124.62,124.82,66660.0,124.2417,124.2616,123.8541,124.0529,66660.0
2025-01-29 13:10:00,124.82,125.0,124.79,124.94,14842.0,124.0529,124.2318,124.0231,124.1721,14842.0
2025-01-29 13:20:00,124.95,125.1,124.94,124.99,17681.0,124.1821,124.3312,124.1721,124.2218,17681.0
2025-01-29 13:30:00,124.99,124.99,124.81,124.85,18258.0,124.2218,124.2218,124.0429,124.0827,18258.0
2025-01-29 13:40:00,124.83,124.86,124.65,124.83,17873.0,124.0628,124.0926,123.8839,124.0628,17873.0
2025-01-29 13:50:00,124.84,124.91,124.69,124.78,28272.0,124.0728,124.1423,123.9237,124.0131,28272.0
2025-01-29 14:00:00,124.75,124.79,124.38,124.45,42125.0,123.9833,124.0231,123.6156,123.6852,42125.0
2025-01-29 14:10:00,124.46,124.48,124.24,124.28,32700.0,123.6951,123.715,123.4764,123.5162,32700.0
2025-01-29 14:20:00,124.29,124.31,124.13,124.21,53431.0,123.5261,123.546,123.3671,123.4466,53431.0
2025-01-29 14:30:00,124.21,124.47,124.21,124.41,43084.0,123.4466,123.705,123.4466,123.6454,43084.0
2025-01-29 14:40:00,124.39,124.55,124.14,124.37,52077.0,123.6255,123.7845,123.3771,123.6056,52077.0
2025-01-29 14:50:00,124.42,124.5,124.26,124.4,44547.0,123.6553,123.7349,123.4963,123.6355,44547.0
2025-01-29 15:00:00,124.39,124.47,124.29,124.41,43009.0,123.6255,123.705,123.5261,123.6454,43009.0
2025-01-29 15:10:00,124.4,124.46,124.16,124.25,47190.0,123.6355,123.6951,123.3969,123.4864,47190.0
2025-01-29 15:20:00,124.22,124.5,124.22,124.45,79705.0,123.4566,123.7349,123.4566,123.6852,79705.0
2025-01-29 15:30:00,124.45,124.47,124.18,124.19,60779.0,123.6852,123.705,123.4168,123.4268,60779.0
2025-01-29 15:40:00,124.19,124.34,124.18,124.26,83048.0,123.4268,123.5758,123.4168,123.4963,83048.0
2025-01-29 15:50:00,124.25,124.29,124.0,124.2,279623.0,123.4864,123.5261,123.2379,123.4367,279623.0
2025-01-30 09:30:00,124.83,125.3,124.61,125.16,149752.0,124.0628,124.5299,123.8442,124.3908,149752.0
2025-01-30 09:40:00,125.21,125.25,125.0,125.14,92254.0,124.4405,124.4802,124.2318,124.3709,92254.0
2025-01-30 09:50:00,125.17,125.93,125.11,125.93,62036.0,124.4007,125.1561,124.3411,125.1561,62036.0
2025-01-30 10:00:00,125.95,126.02,125.57,125.57,67550.0,125.1759,125.2455,124.7983,124.7983,67550.0
2025-01-30 10:10:00,125.56,125.73,125.52,125.63,49308.0,124.7883,124.9573,124.7486,124.8579,49308.0
2025-01-30 10:20:00,125.65,125.72,125.42,125.52,51525.0,124.8778,124.9474,124.6492,124.7486,51525.0
2025-01-30 10:30:00,125.56,125.8,125.49,125.69,24991.0,124.7883,125.0269,124.7188,124.9175,24991.0
2025-01-30 10:40:00,125.7,125.71,125.45,125.47,27476.0,124.9275,124.9374,124.679,124.6989,27476.0
2025-01-30 10:50:00,125.47,125.6,125.38,125.56,51262.0,124.6989,124.8281,124.6094,124.7883,51262.0
2025-01-30 11:00:00,125.54,125.75,125.48,125.72,90376.0,124.7685,124.9772,124.7088,124.9474,90376.0
2025-01-30 11:10:00,125.73,125.99,125.69,125.98,88048.0,124.9573,125.2157,124.9175,125.2058,88048.0
2025-01-30 11:20:00,125.98,126.11,125.93,126.1,106226.0,125.2058,125.335,125.1561,125.325,106226.0
2025-01-30 11:30:00,126.08,126.23,125.97,126.11,59316.0,125.3051,125.4542,125.1958,125.335,59316.0
2025-01-30 11:40:00,126.11,126.13,125.87,126.09,56980.0,125.335,125.3548,125.0964,125.3151,56980.0
2025-01-30 11:50:00,126.09,126.41,126.08,126.31,39352.0,125.3151,125.6331,125.3051,125.5337,39352.0
2025-01-30 12:00:00,126.31,126.35,126.01,126.05,51443.0,125.5337,125.5735,125.2356,125.2753,51443.0
2025-01-30 12:10:00,126.05,126.2,125.97,126.15,61114.0,125.2753,125.4244,125.1958,125.3747,61114.0
2025-01-30 12:20:00,126.19,126.35,126.16,126.2,45471.0,125.4145,125.5735,125.3846,125.4244,45471.0
2025-01-30 12:30:00,126.18,126.18,125.91,126.0,50509.0,125.4045,125.4045,125.1362,125.2256,50509.0
2025-01-30 12:40:00,126.0,126.11,126.0,126.11,29322.0,125.2256,125.335,125.2256,125.335,29322.0
2025-01-30 12:50:00,126.1,126.17,126.1,126.15,24860.0,125.325,125.3946,125.325,125.3747,24860.0
2025-01-30 13:00:00,126.14,126.2,126.13,126.17,30003.0,125.3648,125.4244,125.3548,125.3946,30003.0
2025-01-30 13:10:00,126.17,126.3,126.09,126.3,38136.0,125.3946,125.5238,125.3151,125.5238,38136.0
2025-01-30 13:20:00,126.27,126.3,126.23,126.27,29193.0,125.494,125.5238,125.4542,125.494,29193.0
2025-01-30 13:30:00,126.27,126.41,126.26,126.35,83145.0,125.494,125.6331,125.484,125.5735,83145.0
2025-01-30 13:40:00,126.33,126.48,126.3,126.4,46554.0,125.5536,125.7027,125.5238,125.6232,46554.0
2025-01-30 13:50:00,126.41,126.41,126.17,126.21,46256.0,125.6331,125.6331,125.3946,125.4343,46256.0
2025-01-30 14:00:00,126.22,126.28,126.09,126.19,47714.0,125.4443,125.5039,125.3151,125.4145,47714.0
2025-01-30 14:10:00,126.2,126.25,126.1,126.15,39446.0,125.4244,125.4741,125.325,125.3747,39446.0
2025-01-30 14:20:00,126.16,126.27,126.08,126.27,29517.0,125.3846,125.494,125.3051,125.494,29517.0
2025-01-30 14:30:00,126.27,126.28,126.16,126.18,27008.0,125.494,125.5039,125.3846,125.4045,27008.0
2025-01-30 14:40:00,126.17,126.2,126.07,126.13,21217.0,125.3946,125.4244,125.2952,125.3548,21217.0
2025-01-30 14:50:00,126.12,126.23,126.1,126.12,218112.0,125.3449,125.4542,125.325,125.3449,218112.0
2025-01-30 15:00:00,126.14,126.22,126.13,126.21,23564.0,125.3648,125.4443,125.3548,125.4343,23564.0
2025-01-30 15:10:00,126.23,126.28,126.18,126.26,33187.0,125.4542,125.5039,125.4045,125.484,33187.0
2025-01-30 15:20:00,126.26,126.31,126.14,126.17,42922.0,125.484,125.5337,125.3648,125.3946,42922.0
2025-01-30 15:30:00,126.18,126.18,125.56,125.57,66265.0,125.4045,125.4045,124.7883,124.7983,66265.0
2025-01-30 15:40:00,125.54,125.71,125.23,125.61,67361.0,124.7685,124.9374,124.4604,124.838,67361.0
2025-01-30 15:50:00,125.65,126.16,125.64,126.05,220336.0,124.8778,125.3846,124.8678,125.2753,220336.0
2025-01-31 09:30:00,125.92,126.17,125.32,125.9,71452.0,125.1461,125.3946,124.5498,125.1262,71452.0
2025-01-31 09:40:00,125.84,126.01,125.69,125.83,23262.0,125.0666,125.2356,124.9175,125.0567,23262.0
2025-01-31 09:50:00,125.78,125.9,125.67,125.88,21897.0,125.007,125.1262,124.8977,125.1064,21897.0
2025-01-31 10:00:00,125.87,125.94,125.76,125.88,26972.0,125.0964,125.166,124.9871,125.1064,26972.0
2025-01-31 10:10:00,125.9,126.14,125.9,126.08,26808.0,125.1262,125.3648,125.1262,125.3051,26808.0
2025-01-31 10:20:00,126.13,126.13,125.94,126.0,27587.0,125.3548,125.3548,125.166,125.2256,27587.0
2025-01-31 10:30:00,125.99,126.19,125.99,126.16,18347.0,125.2157,125.4145,125.2157,125.3846,18347.0
2025-01-31 10:40:00,126.17,126.22,125.74,125.9,32893.0,125.3946,125.4443,124.9672,125.1262,32893.0
2025-01-31 10:50:00,125.89,125.95,125.6,125.74,30173.0,125.1163,125.1759,124.8281,124.9672,30173.0
2025-01-31 11:00:00,125.75,125.96,125.74,125.94,16862.0,124.9772,125.1859,124.9672,125.166,16862.0
2025-01-31 11:10:00,125.92,126.05,125.88,125.89,22392.0,125.1461,125.2753,125.1064,125.1163,22392.0
2025-01-31 11:20:00,125.87,125.89,125.76,125.78,26126.0,125.0964,125.1163,124.9871,125.007,26126.0
2025-01-31 11:30:00,125.78,125.82,125.63,125.82,31619.0,125.007,125.0467,124.8579,125.0467,31619.0
2025-01-31 11:40:00,125.83,125.98,125.8,125.85,17754.0,125.0567,125.2058,125.0269,125.0766,17754.0
2025-01-31 11:50:00,125.86,125.9,125.77,125.83,18253.0,125.0865,125.1262,124.997,125.0567,18253.0
2025-01-31 12:00:00,125.83,125.89,125.72,125.79,24148.0,125.0567,125.1163,124.9474,125.0169,24148.0
2025-01-31 12:10:00,125.81,125.94,125.73,125.94,18452.0,125.0368,125.166,124.9573,125.166,18452.0
2025-01-31 12:20:00,125.96,126.09,125.94,126.01,33456.0,125.1859,125.3151,125.166,125.2356,33456.0
2025-01-31 12:30:00,125.99,126.07,125.99,126.03,23111.0,125.2157,125.2952,125.2157,125.2554,23111.0
2025-01-31 12:40:00,126.02,126.06,126.0,126.04,24210.0,125.2455,125.2853,125.2256,125.2654,24210.0
2025-01-31 12:50:00,126.05,126.11,125.98,125.99,22461.0,125.2753,125.335,125.2058,125.2157,22461.0
2025-01-31 13:00:00,125.98,126.02,125.9,125.97,17043.0,125.2058,125.2455,125.1262,125.1958,17043.0
2025-01-31 13:10:00,125.98,126.05,125.82,125.84,20350.0,125.2058,125.2753,125.0467,125.0666,20350.0
2025-01-31 13:20:00,125.79,125.86,125.68,125.7,17471.0,125.0169,125.0865,124.9076,124.9275,17471.0
2025-01-31 13:30:00,125.69,125.69,125.32,125.36,25446.0,124.9175,124.9175,124.5498,124.5896,25446.0
2025-01-31 13:40:00,125.38,125.46,125.34,125.46,29172.0,124.6094,124.689,124.5697,124.689,29172.0
2025-01-31 13:50:00,125.49,125.52,125.2,125.23,17485.0,124.7188,124.7486,124.4305,124.4604,17485.0
2025-01-31 14:00:00,125.22,125.25,124.95,125.01,25871.0,124.4504,124.4802,124.1821,124.2417,25871.0
2025-01-31 14:10:00,125.02,125.22,125.0,125.1,32635.0,124.2517,124.4504,124.2318,124.3312,32635.0
2025-01-31 14:20:00,125.09,125.21,124.98,125.2,36139.0,124.3212,124.4405,124.2119,124.4305,36139.0
2025-01-31 14:30:00,125.22,125.32,125.16,125.17,30087.0,124.4504,124.5498,124.3908,124.4007,30087.0
2025-01-31 14:40:00,125.18,125.21,124.96,125.07,32823.0,124.4107,124.4405,124.192,124.3013,32823.0
2025-01-31 14:50:00,125.06,125.26,125.06,125.2,32807.0,124.2914,124.4902,124.2914,124.4305,32807.0
2025-01-31 15:00:00,125.2,125.24,124.85,124.85,38161.0,124.4305,124.4703,124.0827,124.0827,38161.0
2025-01-31 15:10:00,124.87,125.06,124.85,125.03,54292.0,124.1026,124.2914,124.0827,124.2616,54292.0
2025-01-31 15:20:00,125.03,125.07,124.89,124.92,44886.0,124.2616,124.3013,124.1225,124.1523,44886.0
2025-01-31 15:30:00,124.93,124.98,124.79,124.83,65258.0,124.1622,124.2119,124.0231,124.0628,65258.0
2025-01-31 15:40:00,124.84,125.03,124.79,124.94,78386.0,124.0728,124.2616,124.0231,124.1721,78386.0
2025-01-31 15:50:00,124.95,124.97,124.62,124.77,342994.0,124.1821,124.202,123.8541,124.0032,342994.0
2025-02-03 09:30:00,123.8,124.08,123.29,123.55,137803.0,123.0392,123.3174,122.5323,122.7907,137803.0
2025-02-03 09:40:00,123.55,123.56,123.18,123.4,60855.0,122.7907,122.8006,122.423,122.6416,60855.0
2025-02-03 09:50:00,123.4,123.58,123.22,123.24,90979.0,122.6416,122.8205,122.4627,122.4826,90979.0
2025-02-03 10:00:00,123.23,123.38,123.1,123.28,82992.0,122.4727,122.6217,122.3435,122.5223,82992.0
2025-02-03 10:10:00,123.3,123.54,123.15,123.4,46597.0,122.5422,122.7808,122.3931,122.6416,46597.0
2025-02-03 10:20:00,123.42,124.52,123.36,124.45,59794.0,122.6615,123.7547,122.6019,123.6852,59794.0
2025-02-03 10:30:00,124.5,124.59,124.35,124.49,27541.0,123.7349,123.8243,123.5858,123.7249,27541.0
2025-02-03 10:40:00,124.5,124.74,124.33,124.62,27440.0,123.7349,123.9734,123.5659,123.8541,27440.0
2025-02-03 10:50:00,124.6,124.9,124.59,124.85,33770.0,123.8342,124.1324,123.8243,124.0827,33770.0
2025-02-03 11:00:00,124.82,125.02,124.59,124.84,47623.0,124.0529,124.2517,123.8243,124.0728,47623.0
2025-02-03 11:10:00,124.84,125.22,124.84,125.22,35098.0,124.0728,124.4504,124.0728,124.4504,35098.0
2025-02-03 11:20:00,125.22,125.27,124.94,124.97,44732.0,124.4504,124.5001,124.1721,124.202,44732.0
2025-02-03 11:30:00,124.99,125.25,124.98,125.21,21101.0,124.2218,124.4802,124.2119,124.4405,21101.0
2025-02-03 11:40:00,125.23,125.31,125.13,125.15,25569.0,124.4604,124.5399,124.361,124.3809,25569.0
2025-02-03 11:50:00,125.14,125.24,124.89,124.91,35096.0,124.3709,124.4703,124.1225,124.1423,35096.0
2025-02-03 12:00:00,124.89,124.91,124.71,124.79,25540.0,124.1225,124.1423,123.9436,124.0231,25540.0
2025-02-03 12:10:00,124.81,124.85,124.6,124.8,20656.0,124.0429,124.0827,123.8342,124.033,20656.0
2025-02-03 12:20:00,124.82,125.03,124.81,124.89,24187.0,124.0529,124.2616,124.0429,124.1225,24187.0
2025-02-03 12:30:00,124.87,124.96,124.76,124.81,15069.0,124.1026,124.192,123.9933,124.0429,15069.0
2025-02-03 12:40:00,124.78,124.82,124.65,124.68,20351.0,124.0131,124.0529,123.8839,123.9137,20351.0
2025-02-03 12:50:00,124.68,124.84,124.48,124.76,29654.0,123.9137,124.0728,123.715,123.9933,29654.0
2025-02-03 13:00:00,124.73,124.89,124.56,124.75,18523.0,123.9634,124.1225,123.7945,123.9833,18523.0
2025-02-03 13:10:00,124.72,124.92,124.65,124.75,25626.0,123.9535,124.1523,123.8839,123.9833,25626.0
2025-02-03 13:20:00,124.74,124.84,124.74,124.76,28389.0,123.9734,124.0728,123.9734,123.9933,28389.0
2025-02-03 13:30:00,124.76,124.79,124.58,124.67,29713.0,123.9933,124.0231,123.8144,123.9038,29713.0
2025-02-03 13:40:00,124.66,124.81,124.61,124.72,27236.0,123.8939,124.0429,123.8442,123.9535,27236.0
2025-02-03 13:50:00,124.73,124.79,124.6,124.6,17589.0,123.9634,124.0231,123.8342,123.8342,17589.0
2025-02-03 14:00:00,124.59,124.69,124.53,124.59,49748.0,123.8243,123.9237,123.7647,123.8243,49748.0
2025-02-03 14:10:00,124.59,124.66,124.49,124.65,113173.0,123.8243,123.8939,123.7249,123.8839,113173.0
2025-02-03 14:20:00,124.64,124.75,124.62,124.63,23133.0,123.874,123.9833,123.8541,123.8641,23133.0
2025-02-03 14:30:00,124.65,124.69,124.63,124.67,23445.0,123.8839,123.9237,123.8641,123.9038,23445.0
2025-02-03 14:40:00,124.66,124.77,124.58,124.73,23356.0,123.8939,124.0032,123.8144,123.9634,23356.0
2025-02-03 14:50:00,124.73,124.76,124.67,124.74,30562.0,123.9634,123.9933,123.9038,123.9734,30562.0
2025-02-03 15:00:00,124.74,124.83,124.0,124.74,52825.0,123.9734,124.0628,123.2379,123.9734,52825.0
2025-02-03 15:10:00,124.73,124.73,124.47,124.55,26371.0,123.9634,123.9634,123.705,123.7845,26371.0
2025-02-03 15:20:00,124.54,124.59,124.32,124.35,31831.0,123.7746,123.8243,123.556,123.5858,31831.0
2025-02-03 15:30:00,124.36,124.42,124.24,124.31,39491.0,123.5957,123.6553,123.4764,123.546,39491.0
2025-02-03 15:40:00,124.32,124.45,124.31,124.41,48230.0,123.556,123.6852,123.546,123.6454,48230.0
2025-02-03 15:50:00,124.43,124.51,124.25,124.34,319544.0,123.6653,123.7448,123.4864,123.5758,319544.0
2025-02-04 09:30:00,124.31,125.25,124.25,125.12,145781.0,123.546,124.4802,123.4864,124.351,145781.0
2025-02-04 09:40:00,125.15,125.39,124.91,125.32,63322.0,124.3809,124.6194,124.1423,124.5498,63322.0
2025-02-04 09:50:00,125.28,125.35,124.66,124.83,69495.0,124.5101,124.5796,123.8939,124.0628,69495.0
2025-02-04 10:00:00,124.92,124.99,124.57,124.59,36421.0,124.1523,124.2218,123.8044,123.8243,36421.0
2025-02-04 10:10:00,124.6,124.97,124.49,124.97,40984.0,123.8342,124.202,123.7249,124.202,40984.0
2025-02-04 10:20:00,124.94,125.01,124.6,124.65,27126.0,124.1721,124.2417,123.8342,123.8839,27126.0
2025-02-04 10:30:00,124.64,124.81,124.64,124.8,31709.0,123.874,124.0429,123.874,124.033,31709.0
2025-02-04 10:40:00,124.81,124.84,124.43,124.45,33859.0,124.0429,124.0728,123.6653,123.6852,33859.0
2025-02-04 10:50:00,124.45,124.57,124.37,124.45,51246.0,123.6852,123.8044,123.6056,123.6852,51246.0
2025-02-04 11:00:00,124.48,124.8,124.47,124.74,24426.0,123.715,124.033,123.705,123.9734,24426.0
2025-02-04 11:10:00,124.75,124.78,124.68,124.71,65001.0,123.9833,124.0131,123.9137,123.9436,65001.0
2025-02-04 11:20:00,124.68,124.76,124.63,124.69,27023.0,123.9137,123.9933,123.8641,123.9237,27023.0
2025-02-04 11:30:00,124.73,124.8,124.68,124.8,17553.0,123.9634,124.033,123.9137,124.033,17553.0
2025-02-04 11:40:00,124.8,124.8,124.65,124.72,19463.0,124.033,124.033,123.8839,123.9535,19463.0
2025-02-04 11:50:00,124.7,124.86,124.69,124.85,23372.0,123.9336,124.0926,123.9237,124.0827,23372.0
2025-02-04 12:00:00,124.85,124.93,124.8,124.8,22694.0,124.0827,124.1622,124.033,124.033,22694.0
2025-02-04 12:10:00,124.82,124.85,124.62,124.8,37864.0,124.0529,124.0827,123.8541,124.033,37864.0
2025-02-04 12:20:00,124.82,124.95,124.75,124.81,30653.0,124.0529,124.1821,123.9833,124.0429,30653.0
2025-02-04 12:30:00,124.83,124.84,124.7,124.76,21470.0,124.0628,124.0728,123.9336,123.9933,21470.0
2025-02-04 12:40:00,124.75,124.78,124.69,124.75,24786.0,123.9833,124.0131,123.9237,123.9833,24786.0
2025-02-04 12:50:00,124.75,124.77,124.7,124.76,35984.0,123.9833,124.0032,123.9336,123.9933,35984.0
2025-02-04 13:00:00,124.76,124.76,124.59,124.68,14710.0,123.9933,123.9933,123.8243,123.9137,14710.0
2025-02-04 13:10:00,124.71,124.77,124.7,124.73,33228.0,123.9436,124.0032,123.9336,123.9634,33228.0
2025-02-04 13:20:00,124.73,124.88,124.7,124.72,31269.0,123.9634,124.1125,123.9336,123.9535,31269.0
2025-02-04 13:30:00,124.7,124.86,124.7,124.79,35671.0,123.9336,124.0926,123.9336,124.0231,35671.0
2025-02-04 13:40:00,124.76,124.8,124.65,124.75,31555.0,123.9933,124.033,123.8839,123.9833,31555.0
2025-02-04 13:50:00,124.74,124.79,124.69,124.7,31253.0,123.9734,124.0231,123.9237,123.9336,31253.0
2025-02-04 14:00:00,124.7,124.89,124.69,124.85,37101.0,123.9336,124.1225,123.9237,124.0827,37101.0
2025-02-04 14:10:00,124.85,124.93,124.85,124.86,33930.0,124.0827,124.1622,124.0827,124.0926,33930.0
2025-02-04 14:20:00,124.9,124.94,124.81,124.81,37962.0,124.1324,124.1721,124.0429,124.0429,37962.0
2025-02-04 14:30:00,124.82,124.9,124.8,124.81,27397.0,124.0529,124.1324,124.033,124.0429,27397.0
2025-02-04 14:40:00,124.81,124.97,124.78,124.96,167722.0,124.0429,124.202,124.0131,124.192,167722.0
2025-02-04 14:50:00,124.94,125.03,124.84,124.91,52443.0,124.1721,124.2616,124.0728,124.1423,52443.0
2025-02-04 15:00:00,124.89,124.9,124.76,124.83,23887.0,124.1225,124.1324,123.9933,124.0628,23887.0
2025-02-04 15:10:00,124.82,124.82,124.7,124.76,33112.0,124.0529,124.0529,123.9336,123.9933,33112.0
2025-02-04 15:20:00,124.76,124.77,124.67,124.73,48281.0,123.9933,124.0032,123.9038,123.9634,48281.0
2025-02-04 15:30:00,124.72,124.81,124.69,124.8,66846.0,123.9535,124.0429,123.9237,124.033,66846.0
2025-02-04 15:40:00,124.79,124.91,124.76,124.9,145163.0,124.0231,124.1423,123.9933,124.1324,145163.0
2025-02-04 15:50:00,124.89,125.33,124.79,125.12,327186.0,124.1225,124.5597,124.0231,124.351,327186.0
2025-02-05 09:30:00,124.84,125.28,124.8,125.09,107444.0,124.0728,124.5101,124.033,124.3212,107444.0
2025-02-05 09:40:00,125.09,125.27,124.5,124.53,36157.0,124.3212,124.5001,123.7349,123.7647,36157.0
2025-02-05 09:50:00,124.52,124.58,123.98,124.08,76587.0,123.7547,123.8144,123.218,123.3174,76587.0
2025-02-05 10:00:00,124.11,124.31,123.93,124.29,61919.0,123.3472,123.546,123.1684,123.5261,61919.0
2025-02-05 10:10:00,124.28,124.72,124.24,124.65,52901.0,123.5162,123.9535,123.4764,123.8839,52901.0
2025-02-05 10:20:00,124.64,124.85,124.62,124.72,29657.0,123.874,124.0827,123.8541,123.9535,29657.0
2025-02-05 10:30:00,124.72,124.73,124.52,124.59,34902.0,123.9535,123.9634,123.7547,123.8243,34902.0
2025-02-05 10:40:00,124.59,124.63,124.45,124.51,36957.0,123.8243,123.8641,123.6852,123.7448,36957.0
2025-02-05 10:50:00,124.49,124.54,124.32,124.34,29162.0,123.7249,123.7746,123.556,123.5758,29162.0
2025-02-05 11:00:00,124.34,124.36,124.16,124.31,38761.0,123.5758,123.5957,123.3969,123.546,38761.0
2025-02-05 11:10:00,124.32,124.36,124.13,124.24,32789.0,123.556,123.5957,123.3671,123.4764,32789.0
2025-02-05 11:20:00,124.24,124.38,124.21,124.36,27800.0,123.4764,123.6156,123.4466,123.5957,27800.0
2025-02-05 11:30:00,124.37,124.45,124.29,124.45,21666.0,123.6056,123.6852,123.5261,123.6852,21666.0
2025-02-05 11:40:00,124.44,124.56,124.39,124.53,30624.0,123.6752,123.7945,123.6255,123.7647,30624.0
2025-02-05 11:50:00,124.52,124.66,124.45,124.48,18861.0,123.7547,123.8939,123.6852,123.715,18861.0
2025-02-05 12:00:00,124.49,124.55,124.46,124.54,18203.0,123.7249,123.7845,123.6951,123.7746,18203.0
2025-02-05 12:10:00,124.54,124.61,124.48,124.55,19390.0,123.7746,123.8442,123.715,123.7845,19390.0
2025-02-05 12:20:00,124.54,124.56,124.45,124.52,17303.0,123.7746,123.7945,123.6852,123.7547,17303.0
2025-02-05 12:30:00,124.51,124.64,124.51,124.58,18818.0,123.7448,123.874,123.7448,123.8144,18818.0
2025-02-05 12:40:00,124.59,124.63,124.55,124.59,15797.0,123.8243,123.8641,123.7845,123.8243,15797.0
2025-02-05 12:50:00,124.57,124.71,124.56,124.71,21516.0,123.8044,123.9436,123.7945,123.9436,21516.0
2025-02-05 13:00:00,124.71,124.91,124.7,124.87,27445.0,123.9436,124.1423,123.9336,124.1026,27445.0
2025-02-05 13:10:00,124.86,124.87,124.74,124.77,21251.0,124.0926,124.1026,123.9734,124.0032,21251.0
2025-02-05 13:20:00,124.77,124.81,124.73,124.76,23528.0,124.0032,124.0429,123.9634,123.9933,23528.0
2025-02-05 13:30:00,124.75,124.99,124.75,124.99,47893.0,123.9833,124.2218,123.9833,124.2218,47893.0
2025-02-05 13:40:00,124.98,125.1,124.91,124.97,53535.0,124.2119,124.3312,124.1423,124.202,53535.0
2025-02-05 13:50:00,124.98,125.08,124.88,124.92,49857.0,124.2119,124.3113,124.1125,124.1523,49857.0
2025-02-05 14:00:00,124.91,124.93,124.78,124.8,27127.0,124.1423,124.1622,124.0131,124.033,27127.0
2025-02-05 14:10:00,124.81,124.93,124.79,124.92,28254.0,124.0429,124.1622,124.0231,124.1523,28254.0
2025-02-05 14:20:00,124.91,124.99,124.9,124.95,28155.0,124.1423,124.2218,124.1324,124.1821,28155.0
2025-02-05 14:30:00,124.95,124.96,124.83,124.88,34941.0,124.1821,124.192,124.0628,124.1125,34941.0
2025-02-05 14:40:00,124.88,124.89,124.76,124.89,49691.0,124.1125,124.1225,123.9933,124.1225,49691.0
2025-02-05 14:50:00,124.88,124.92,124.8,124.81,30225.0,124.1125,124.1523,124.033,124.0429,30225.0
2025-02-05 15:00:00,124.83,125.1,124.82,125.08,70174.0,124.0628,124.3312,124.0529,124.3113,70174.0
2025-02-05 15:10:00,125.07,125.16,125.05,125.16,66356.0,124.3013,124.3908,124.2815,124.3908,66356.0
2025-02-05 15:20:00,125.16,125.5,125.15,125.34,77695.0,124.3908,124.7287,124.3809,124.5697,77695.0
2025-02-05 15:30:00,125.34,125.46,125.17,125.29,69665.0,124.5697,124.689,124.4007,124.52,69665.0
2025-02-05 15:40:00,125.28,125.41,125.18,125.29,97133.0,124.5101,124.6393,124.4107,124.52,97133.0
2025-02-05 15:50:00,125.27,125.56,125.25,125.48,255895.0,124.5001,124.7883,124.4802,124.7088,255895.0
2025-02-06 09:30:00,125.94,126.6,125.8,126.6,79145.0,125.166,125.8219,125.0269,125.8219,79145.0
2025-02-06 09:40:00,126.62,126.82,126.57,126.59,38319.0,125.8418,126.0406,125.7921,125.812,38319.0
2025-02-06 09:50:00,126.57,126.72,126.42,126.55,28480.0,125.7921,125.9412,125.6431,125.7723,28480.0
2025-02-06 10:00:00,126.55,126.66,126.39,126.52,61519.0,125.7723,125.8816,125.6132,125.7424,61519.0
2025-02-06 10:10:00,126.53,126.79,126.43,126.48,60681.0,125.7524,126.0108,125.653,125.7027,60681.0
2025-02-06 10:20:00,126.48,126.71,126.42,126.67,34783.0,125.7027,125.9313,125.6431,125.8915,34783.0
2025-02-06 10:30:00,126.65,126.8,126.64,126.71,37220.0,125.8716,126.0207,125.8617,125.9313,37220.0
2025-02-06 10:40:00,126.72,127.04,126.67,127.03,37519.0,125.9412,126.2592,125.8915,126.2493,37519.0
2025-02-06 10:50:00,127.03,127.23,127.0,127.15,75431.0,126.2493,126.4481,126.2195,126.3686,75431.0
2025-02-06 11:00:00,127.14,127.37,127.05,127.34,81699.0,126.3586,126.5872,126.2692,126.5574,81699.0
2025-02-06 11:10:00,127.36,127.38,127.09,127.29,30103.0,126.5773,126.5972,126.3089,126.5077,30103.0
2025-02-06 11:20:00,127.28,127.36,127.18,127.35,45417.0,126.4978,126.5773,126.3984,126.5673,45417.0
2025-02-06 11:30:00,127.35,127.48,127.11,127.14,37712.0,126.5673,126.6965,126.3288,126.3586,37712.0
2025-02-06 11:40:00,127.16,127.25,127.12,127.13,29633.0,126.3785,126.4679,126.3387,126.3487,29633.0
2025-02-06 11:50:00,127.13,127.17,126.94,126.99,29347.0,126.3487,126.3884,126.1599,126.2095,29347.0
2025-02-06 12:00:00,126.99,127.1,126.93,127.09,29546.0,126.2095,126.3189,126.1499,126.3089,29546.0
2025-02-06 12:10:00,127.1,127.2,127.1,127.14,51805.0,126.3189,126.4183,126.3189,126.3586,51805.0
2025-02-06 12:20:00,127.15,127.23,126.77,126.79,37177.0,126.3686,126.4481,125.9909,126.0108,37177.0
2025-02-06 12:30:00,126.79,126.99,126.75,126.9,41193.0,126.0108,126.2095,125.971,126.1201,41193.0
2025-02-06 12:40:00,126.9,126.91,126.84,126.87,21479.0,126.1201,126.13,126.0605,126.0903,21479.0
2025-02-06 12:50:00,126.84,126.89,126.74,126.82,27840.0,126.0605,126.1102,125.9611,126.0406,27840.0
2025-02-06 13:00:00,126.82,126.9,126.73,126.74,25901.0,126.0406,126.1201,125.9511,125.9611,25901.0
2025-02-06 13:10:00,126.78,126.83,126.73,126.76,38666.0,126.0008,126.0505,125.9511,125.981,38666.0
2025-02-06 13:20:00,126.75,126.79,126.66,126.7,26542.0,125.971,126.0108,125.8816,125.9213,26542.0
2025-02-06 13:30:00,126.71,126.76,126.69,126.7,14977.0,125.9313,125.981,125.9114,125.9213,14977.0
2025-02-06 13:40:00,126.71,126.78,126.64,126.73,31153.0,125.9313,126.0008,125.8617,125.9511,31153.0
2025-02-06 13:50:00,126.73,126.82,126.7,126.81,23896.0,125.9511,126.0406,125.9213,126.0307,23896.0
2025-02-06 14:00:00,126.8,126.91,126.73,126.74,55077.0,126.0207,126.13,125.9511,125.9611,55077.0
2025-02-06 14:10:00,126.74,126.74,126.42,126.54,38285.0,125.9611,125.9611,125.6431,125.7623,38285.0
2025-02-06 14:20:00,126.52,126.54,126.32,126.36,28555.0,125.7424,125.7623,125.5437,125.5834,28555.0
2025-02-06 14:30:00,126.35,126.37,126.2,126.22,38582.0,125.5735,125.5934,125.4244,125.4443,38582.0
2025-02-06 14:40:00,126.23,126.23,126.07,126.18,25930.0,125.4542,125.4542,125.2952,125.4045,25930.0
2025-02-06 14:50:00,126.19,126.24,126.04,126.13,34059.0,125.4145,125.4642,125.2654,125.3548,34059.0
2025-02-06 15:00:00,126.13,126.18,126.07,126.13,25529.0,125.3548,125.4045,125.2952,125.3548,25529.0
2025-02-06 15:10:00,126.12,126.32,126.11,126.18,44372.0,125.3449,125.5437,125.335,125.4045,44372.0
2025-02-06 15:20:00,126.16,126.3,126.07,126.22,32202.0,125.3846,125.5238,125.2952,125.4443,32202.0
2025-02-06 15:30:00,126.24,126.29,126.14,126.22,42945.0,125.4642,125.5138,125.3648,125.4443,42945.0
2025-02-06 15:40:00,126.22,126.26,126.1,126.16,64109.0,125.4443,125.484,125.325,125.3846,64109.0
2025-02-06 15:50:00,126.21,126.39,126.14,126.18,296506.0,125.4343,125.6132,125.3648,125.4045,296506.0
2025-02-07 09:30:00,126.1,126.8,125.77,126.05,66451.0,125.325,126.0207,124.997,125.2753,66451.0
2025-02-07 09:40:00,125.99,126.2,125.99,126.04,22839.0,125.2157,125.4244,125.2157,125.2654,22839.0
2025-02-07 09:50:00,126.1,126.43,126.04,126.24,28310.0,125.325,125.653,125.2654,125.4642,28310.0
2025-02-07 10:00:00,126.18,126.21,125.58,125.78,43376.0,125.4045,125.4343,124.8082,125.007,43376.0
2025-02-07 10:10:00,125.79,125.85,125.57,125.8,31841.0,125.0169,125.0766,124.7983,125.0269,31841.0
2025-02-07 10:20:00,125.81,125.82,125.5,125.51,21511.0,125.0368,125.0467,124.7287,124.7386,21511.0
2025-02-07 10:30:00,125.47,125.55,125.4,125.48,28851.0,124.6989,124.7784,124.6293,124.7088,28851.0
2025-02-07 10:40:00,125.48,125.54,125.22,125.33,30332.0,124.7088,124.7685,124.4504,124.5597,30332.0
2025-02-07 10:50:00,125.35,125.36,124.51,124.73,27401.0,124.5796,124.5896,123.7448,123.9634,27401.0
2025-02-07 11:00:00,124.74,125.07,124.69,125.05,27369.0,123.9734,124.3013,123.9237,124.2815,27369.0
2025-02-07 11:10:00,125.06,125.45,124.9,125.42,32098.0,124.2914,124.679,124.1324,124.6492,32098.0
2025-02-07 11:20:00,125.46,125.49,125.09,125.12,24703.0,124.689,124.7188,124.3212,124.351,24703.0
2025-02-07 11:30:00,125.16,125.27,124.98,124.98,25807.0,124.3908,124.5001,124.2119,124.2119,25807.0
2025-02-07 11:40:00,124.99,125.09,124.93,125.01,40967.0,124.2218,124.3212,124.1622,124.2417,40967.0
2025-02-07 11:50:00,125.02,125.26,125.01,125.06,36391.0,124.2517,124.4902,124.2417,124.2914,36391.0
2025-02-07 12:00:00,125.06,125.25,124.99,125.2,22065.0,124.2914,124.4802,124.2218,124.4305,22065.0
2025-02-07 12:10:00,125.25,125.31,125.02,125.17,25287.0,124.4802,124.5399,124.2517,124.4007,25287.0
2025-02-07 12:20:00,125.18,125.33,125.13,125.16,22566.0,124.4107,124.5597,124.361,124.3908,22566.0
2025-02-07 12:30:00,125.14,125.24,125.06,125.09,19357.0,124.3709,124.4703,124.2914,124.3212,19357.0
2025-02-07 12:40:00,125.11,125.17,125.07,125.15,18444.0,124.3411,124.4007,124.3013,124.3809,18444.0
2025-02-07 12:50:00,125.15,125.2,125.07,125.09,26439.0,124.3809,124.4305,124.3013,124.3212,26439.0
2025-02-07 13:00:00,125.07,125.18,125.05,125.15,19804.0,124.3013,124.4107,124.2815,124.3809,19804.0
2025-02-07 13:10:00,125.14,125.19,125.12,125.16,30210.0,124.3709,124.4206,124.351,124.3908,30210.0
2025-02-07 13:20:00,125.15,125.15,125.02,125.08,22540.0,124.3809,124.3809,124.2517,124.3113,22540.0
2025-02-07 13:30:00,125.07,125.21,125.06,125.21,30516.0,124.3013,124.4405,124.2914,124.4405,30516.0
2025-02-07 13:40:00,125.21,125.21,125.02,125.06,22918.0,124.4405,124.4405,124.2517,124.2914,22918.0
2025-02-07 13:50:00,125.07,125.2,124.93,124.95,30988.0,124.3013,124.4305,124.1622,124.1821,30988.0
2025-02-07 14:00:00,124.95,125.05,124.88,125.05,23817.0,124.1821,124.2815,124.1125,124.2815,23817.0
2025-02-07 14:10:00,125.04,125.1,124.97,125.04,23467.0,124.2715,124.3312,124.202,124.2715,23467.0
2025-02-07 14:20:00,125.05,125.07,124.92,125.02,19144.0,124.2815,124.3013,124.1523,124.2517,19144.0
2025-02-07 14:30:00,125.0,125.11,124.99,125.08,35880.0,124.2318,124.3411,124.2218,124.3113,35880.0
2025-02-07 14:40:00,125.08,125.1,124.97,125.02,28838.0,124.3113,124.3312,124.202,124.2517,28838.0
2025-02-07 14:50:00,125.04,125.04,124.87,124.92,21786.0,124.2715,124.2715,124.1026,124.1523,21786.0
2025-02-07 15:00:00,124.9,124.98,124.8,124.91,25374.0,124.1324,124.2119,124.033,124.1423,25374.0
2025-02-07 15:10:00,124.91,124.98,124.87,124.95,32472.0,124.1423,124.2119,124.1026,124.1821,32472.0
2025-02-07 15:20:00,124.94,125.03,124.77,124.78,40778.0,124.1721,124.2616,124.0032,124.0131,40778.0
2025-02-07 15:30:00,124.8,124.88,124.72,124.87,38126.0,124.033,124.1125,123.9535,124.1026,38126.0
2025-02-07 15:40:00,124.86,124.88,124.74,124.79,43024.0,124.0926,124.1125,123.9734,124.0231,43024.0
2025-02-07 15:50:00,124.8,124.81,124.45,124.69,230539.0,124.033,124.0429,123.6852,123.9237,230539.0
2025-02-10 09:30:00,125.12,125.66,124.36,124.37,95449.0,124.351,124.8877,123.5957,123.6056,95449.0
2025-02-10 09:40:00,124.34,124.68,124.33,124.53,21345.0,123.5758,123.9137,123.5659,123.7647,21345.0
2025-02-10 09:50:00,124.61,124.75,124.26,124.66,55980.0,123.8442,123.9833,123.4963,123.8939,55980.0
2025-02-10 10:00:00,124.58,124.68,124.25,124.63,58637.0,123.8144,123.9137,123.4864,123.8641,58637.0
2025-02-10 10:10:00,124.62,124.94,124.61,124.78,55703.0,123.8541,124.1721,123.8442,124.0131,55703.0
2025-02-10 10:20:00,124.79,124.86,124.62,124.86,46185.0,124.0231,124.0926,123.8541,124.0926,46185.0
2025-02-10 10:30:00,124.88,125.04,124.58,124.69,42652.0,124.1125,124.2715,123.8144,123.9237,42652.0
2025-02-10 10:40:00,124.7,124.74,124.51,124.59,79620.0,123.9336,123.9734,123.7448,123.8243,79620.0
2025-02-10 10:50:00,124.59,124.61,124.46,124.51,28683.0,123.8243,123.8442,123.6951,123.7448,28683.0
2025-02-10 11:00:00,124.53,124.6,124.43,124.49,49707.0,123.7647,123.8342,123.6653,123.7249,49707.0
2025-02-10 11:10:00,124.49,124.52,124.18,124.27,44028.0,123.7249,123.7547,123.4168,123.5063,44028.0
2025-02-10 11:20:00,124.29,124.38,124.2,124.3,53546.0,123.5261,123.6156,123.4367,123.5361,53546.0
2025-02-10 11:30:00,124.33,124.33,124.0,124.11,48571.0,123.5659,123.5659,123.2379,123.3472,48571.0
2025-02-10 11:40:00,124.11,124.13,124.04,124.11,26485.0,123.3472,123.3671,123.2777,123.3472,26485.0
2025-02-10 11:50:00,124.11,124.31,124.07,124.2,45633.0,123.3472,123.546,123.3075,123.4367,45633.0
2025-02-10 12:00:00,124.2,124.24,123.61,123.71,85221.0,123.4367,123.4764,122.8503,122.9497,85221.0
2025-02-10 12:10:00,123.71,123.88,123.58,123.85,52553.0,122.9497,123.1187,122.8205,123.0888,52553.0
2025-02-10 12:20:00,123.85,123.99,123.8,123.86,30244.0,123.0888,123.228,123.0392,123.0988,30244.0
2025-02-10 12:30:00,123.84,123.98,123.82,123.92,30129.0,123.0789,123.218,123.059,123.1584,30129.0
2025-02-10 12:40:00,123.94,123.94,123.85,123.91,23972.0,123.1783,123.1783,123.0888,123.1485,23972.0
2025-02-10 12:50:00,123.91,124.12,123.81,124.11,38388.0,123.1485,123.3572,123.0491,123.3472,38388.0
2025-02-10 13:00:00,124.09,124.3,124.04,124.2,14178.0,123.3274,123.5361,123.2777,123.4367,14178.0
2025-02-10 13:10:00,124.2,124.38,124.19,124.33,33873.0,123.4367,123.6156,123.4268,123.5659,33873.0
2025-02-10 13:20:00,124.33,124.39,124.24,124.29,21696.0,123.5659,123.6255,123.4764,123.5261,21696.0
2025-02-10 13:30:00,124.29,124.31,124.07,124.11,30382.0,123.5261,123.546,123.3075,123.3472,30382.0
2025-02-10 13:40:00,124.14,124.32,124.02,124.31,56402.0,123.3771,123.556,123.2578,123.546,56402.0
2025-02-10 13:50:00,124.31,124.34,124.19,124.21,43330.0,123.546,123.5758,123.4268,123.4466,43330.0
2025-02-10 14:00:00,124.22,124.4,124.18,124.4,36487.0,123.4566,123.6355,123.4168,123.6355,36487.0
2025-02-10 14:10:00,124.41,124.5,124.34,124.48,30268.0,123.6454,123.7349,123.5758,123.715,30268.0
2025-02-10 14:20:00,124.48,124.67,124.46,124.66,30619.0,123.715,123.9038,123.6951,123.8939,30619.0
2025-02-10 14:30:00,124.66,125.05,124.65,124.95,49998.0,123.8939,124.2815,123.8839,124.1821,49998.0
2025-02-10 14:40:00,124.94,125.17,124.93,125.11,48745.0,124.1721,124.4007,124.1622,124.3411,48745.0
2025-02-10 14:50:00,125.12,125.14,124.83,124.83,28484.0,124.351,124.3709,124.0628,124.0628,28484.0
2025-02-10 15:00:00,124.81,125.03,124.79,125.01,63181.0,124.0429,124.2616,124.0231,124.2417,63181.0
2025-02-10 15:10:00,125.0,125.09,124.92,125.09,52132.0,124.2318,124.3212,124.1523,124.3212,52132.0
2025-02-10 15:20:00,125.08,125.08,124.78,124.78,31831.0,124.3113,124.3113,124.0131,124.0131,31831.0
2025-02-10 15:30:00,124.79,124.89,124.75,124.89,47666.0,124.0231,124.1225,123.9833,124.1225,47666.0
2025-02-10 15:40:00,124.88,125.05,124.87,125.05,62799.0,124.1125,124.2815,124.1026,124.2815,62799.0
2025-02-10 15:50:00,125.03,125.05,124.71,124.97,219894.0,124.2616,124.2815,123.9436,124.202,219894.0
2025-02-11 09:30:00,124.47,124.82,124.01,124.19,83731.0,123.705,124.0529,123.2479,123.4268,83731.0
2025-02-11 09:40:00,124.18,124.4,124.07,124.17,26668.0,123.4168,123.6355,123.3075,123.4069,26668.0
2025-02-11 09:50:00,124.07,124.35,124.07,124.14,37141.0,123.3075,123.5858,123.3075,123.3771,37141.0
2025-02-11 10:00:00,124.17,124.33,124.08,124.11,41645.0,123.4069,123.5659,123.3174,123.3472,41645.0
2025-02-11 10:10:00,124.11,124.16,124.0,124.13,22790.0,123.3472,123.3969,123.2379,123.3671,22790.0
2025-02-11 10:20:00,124.14,124.41,124.12,124.39,33078.0,123.3771,123.6454,123.3572,123.6255,33078.0
2025-02-11 10:30:00,124.39,124.42,124.16,124.21,30242.0,123.6255,123.6553,123.3969,123.4466,30242.0
2025-02-11 10:40:00,124.21,124.42,124.17,124.39,36704.0,123.4466,123.6553,123.4069,123.6255,36704.0
2025-02-11 10:50:00,124.38,124.4,124.02,124.05,33067.0,123.6156,123.6355,123.2578,123.2876,33067.0
2025-02-11 11:00:00,124.06,124.32,124.0,124.28,18643.0,123.2976,123.556,123.2379,123.5162,18643.0
2025-02-11 11:10:00,124.27,124.31,124.15,124.15,24217.0,123.5063,123.546,123.387,123.387,24217.0
2025-02-11 11:20:00,124.15,124.15,124.05,124.05,16930.0,123.387,123.387,123.2876,123.2876,16930.0
2025-02-11 11:30:00,124.07,124.08,124.0,124.05,18692.0,123.3075,123.3174,123.2379,123.2876,18692.0
2025-02-11 11:40:00,124.06,124.16,124.05,124.07,16534.0,123.2976,123.3969,123.2876,123.3075,16534.0
2025-02-11 11:50:00,124.06,124.15,124.05,124.08,35477.0,123.2976,123.387,123.2876,123.3174,35477.0
2025-02-11 12:00:00,124.08,124.29,124.03,124.08,46319.0,123.3174,123.5261,123.2677,123.3174,46319.0
2025-02-11 12:10:00,124.06,124.07,123.92,124.03,50901.0,123.2976,123.3075,123.1584,123.2677,50901.0
2025-02-11 12:20:00,124.05,124.06,124.0,124.02,7634.0,123.2876,123.2976,123.2379,123.2578,7634.0
2025-02-11 12:30:00,124.02,124.04,123.92,123.96,14594.0,123.2578,123.2777,123.1584,123.1982,14594.0
2025-02-11 12:40:00,123.96,124.13,123.94,124.03,26449.0,123.1982,123.3671,123.1783,123.2677,26449.0
2025-02-11 12:50:00,123.99,124.05,123.92,124.05,30142.0,123.228,123.2876,123.1584,123.2876,30142.0
2025-02-11 13:00:00,124.05,124.14,123.95,124.12,13116.0,123.2876,123.3771,123.1882,123.3572,13116.0
2025-02-11 13:10:00,124.11,124.19,124.11,124.15,17540.0,123.3472,123.4268,123.3472,123.387,17540.0
2025-02-11 13:20:00,124.16,124.27,124.12,124.15,16597.0,123.3969,123.5063,123.3572,123.387,16597.0
2025-02-11 13:30:00,124.14,124.34,124.13,124.32,23146.0,123.3771,123.5758,123.3671,123.556,23146.0
2025-02-11 13:40:00,124.31,124.36,124.24,124.26,18910.0,123.546,123.5957,123.4764,123.4963,18910.0
2025-02-11 13:50:00,124.25,124.25,124.16,124.22,11969.0,123.4864,123.4864,123.3969,123.4566,11969.0
2025-02-11 14:00:00,124.21,124.27,124.18,124.27,18571.0,123.4466,123.5063,123.4168,123.5063,18571.0
2025-02-11 14:10:00,124.27,124.37,124.14,124.17,38774.0,123.5063,123.6056,123.3771,123.4069,38774.0
2025-02-11 14:20:00,124.16,124.19,124.13,124.18,36393.0,123.3969,123.4268,123.3671,123.4168,36393.0
2025-02-11 14:30:00,124.19,124.24,124.11,124.17,53489.0,123.4268,123.4764,123.3472,123.4069,53489.0
2025-02-11 14:40:00,124.19,124.27,124.15,124.2,26423.0,123.4268,123.5063,123.387,123.4367,26423.0
2025-02-11 14:50:00,124.21,124.32,124.2,124.26,32754.0,123.4466,123.556,123.4367,123.4963,32754.0
2025-02-11 15:00:00,124.27,124.29,124.14,124.18,47303.0,123.5063,123.5261,123.3771,123.4168,47303.0
2025-02-11 15:10:00,124.18,124.25,124.14,124.24,56764.0,123.4168,123.4864,123.3771,123.4764,56764.0
2025-02-11 15:20:00,124.23,124.3,124.19,124.29,54705.0,123.4665,123.5361,123.4268,123.5261,54705.0
2025-02-11 15:30:00,124.29,124.58,124.27,124.49,31441.0,123.5261,123.8144,123.5063,123.7249,31441.0
2025-02-11 15:40:00,124.48,124.58,124.44,124.56,50272.0,123.715,123.8144,123.6752,123.7945,50272.0
2025-02-11 15:50:00,124.55,124.7,124.47,124.69,176647.0,123.7845,123.9336,123.705,123.9237,176647.0
2025-02-12 09:30:00,123.83,124.34,123.78,123.89,72712.0,123.069,123.5758,123.0193,123.1286,72712.0
2025-02-12 09:40:00,123.88,124.18,123.87,124.12,56060.0,123.1187,123.4168,123.1087,123.3572,56060.0
2025-02-12 09:50:00,124.09,124.24,123.99,124.2,38954.0,123.3274,123.4764,123.228,123.4367,38954.0
2025-02-12 10:00:00,124.2,124.2,123.8,123.82,36635.0,123.4367,123.4367,123.0392,123.059,36635.0
2025-02-12 10:10:00,123.81,123.89,123.64,123.73,41668.0,123.0491,123.1286,122.8801,122.9696,41668.0
2025-02-12 10:20:00,123.71,123.9,123.6,123.82,23523.0,122.9497,123.1385,122.8404,123.059,23523.0
2025-02-12 10:30:00,123.85,124.11,123.82,124.09,40184.0,123.0888,123.3472,123.059,123.3274,40184.0
2025-02-12 10:40:00,124.13,124.18,123.92,123.97,13144.0,123.3671,123.4168,123.1584,123.2081,13144.0
2025-02-12 10:50:00,123.97,124.17,123.92,124.12,22703.0,123.2081,123.4069,123.1584,123.3572,22703.0
2025-02-12 11:00:00,124.12,124.25,124.02,124.03,67264.0,123.3572,123.4864,123.2578,123.2677,67264.0
2025-02-12 11:10:00,124.05,124.09,123.77,123.79,27525.0,123.2876,123.3274,123.0093,123.0292,27525.0
2025-02-12 11:20:00,123.79,123.87,123.69,123.78,31757.0,123.0292,123.1087,122.9298,123.0193,31757.0
2025-02-12 11:30:00,123.8,124.0,123.76,123.98,41309.0,123.0392,123.2379,122.9994,123.218,41309.0
2025-02-12 11:40:00,123.96,124.11,123.92,124.11,29729.0,123.1982,123.3472,123.1584,123.3472,29729.0
2025-02-12 11:50:00,124.14,124.42,124.12,124.42,23203.0,123.3771,123.6553,123.3572,123.6553,23203.0
2025-02-12 12:00:00,124.38,124.48,124.29,124.31,26295.0,123.6156,123.715,123.5261,123.546,26295.0
2025-02-12 12:10:00,124.31,124.55,124.31,124.35,24903.0,123.546,123.7845,123.546,123.5858,24903.0
2025-02-12 12:20:00,124.37,124.43,124.27,124.39,16170.0,123.6056,123.6653,123.5063,123.6255,16170.0
2025-02-12 12:30:00,124.39,124.43,124.24,124.28,21994.0,123.6255,123.6653,123.4764,123.5162,21994.0
2025-02-12 12:40:00,124.27,124.36,124.21,124.3,18023.0,123.5063,123.5957,123.4466,123.5361,18023.0
2025-02-12 12:50:00,124.32,124.4,124.25,124.39,23320.0,123.556,123.6355,123.4864,123.6255,23320.0
2025-02-12 13:00:00,124.4,124.44,124.2,124.22,30716.0,123.6355,123.6752,123.4367,123.4566,30716.0
2025-02-12 13:10:00,124.22,124.28,124.14,124.15,24077.0,123.4566,123.5162,123.3771,123.387,24077.0
2025-02-12 13:20:00,124.15,124.22,124.08,124.1,45945.0,123.387,123.4566,123.3174,123.3373,45945.0
2025-02-12 13:30:00,124.09,124.18,123.98,124.02,26481.0,123.3274,123.4168,123.218,123.2578,26481.0
2025-02-12 13:40:00,124.02,124.04,123.83,123.83,18798.0,123.2578,123.2777,123.069,123.069,18798.0
2025-02-12 13:50:00,123.82,123.91,123.81,123.86,25965.0,123.059,123.1485,123.0491,123.0988,25965.0
2025-02-12 14:00:00,123.86,124.06,123.85,124.06,28361.0,123.0988,123.2976,123.0888,123.2976,28361.0
2025-02-12 14:10:00,124.06,124.07,123.91,123.91,20581.0,123.2976,123.3075,123.1485,123.1485,20581.0
2025-02-12 14:20:00,123.91,124.06,123.91,124.04,28400.0,123.1485,123.2976,123.1485,123.2777,28400.0
2025-02-12 14:30:00,124.04,124.14,124.02,124.13,20397.0,123.2777,123.3771,123.2578,123.3671,20397.0
2025-02-12 14:40:00,124.11,124.19,124.07,124.18,38456.0,123.3472,123.4268,123.3075,123.4168,38456.0
2025-02-12 14:50:00,124.18,124.3,124.13,124.18,48664.0,123.4168,123.5361,123.3671,123.4168,48664.0
2025-02-12 15:00:00,124.19,124.29,124.14,124.23,30807.0,123.4268,123.5261,123.3771,123.4665,30807.0
2025-02-12 15:10:00,124.23,124.24,124.14,124.15,41273.0,123.4665,123.4764,123.3771,123.387,41273.0
2025-02-12 15:20:00,124.16,124.17,124.08,124.09,52696.0,123.3969,123.4069,123.3174,123.3274,52696.0
2025-02-12 15:30:00,124.09,124.24,124.05,124.1,56463.0,123.3274,123.4764,123.2876,123.3373,56463.0
2025-02-12 15:40:00,124.11,124.39,124.11,124.39,80176.0,123.3472,123.6255,123.3472,123.6255,80176.0
2025-02-12 15:50:00,124.4,124.5,124.3,124.38,210827.0,123.6355,123.7349,123.5361,123.6156,210827.0
2025-02-13 09:30:00,124.5,124.65,124.23,124.57,59564.0,124.1035,124.2531,123.8344,124.1733,59564.0
2025-02-13 09:40:00,124.54,124.9,124.52,124.9,28353.0,124.1434,124.5023,124.1235,124.5023,28353.0
2025-02-13 09:50:00,124.91,125.02,124.79,124.92,48071.0,124.5122,124.6219,124.3926,124.5222,48071.0
2025-02-13 10:00:00,124.96,125.03,124.8,124.93,29545.0,124.5621,124.6319,124.4026,124.5322,29545.0
2025-02-13 10:10:00,124.93,125.33,124.93,125.31,33637.0,124.5322,124.9309,124.5322,124.911,33637.0
2025-02-13 10:20:00,125.31,125.37,125.02,125.1,31540.0,124.911,124.9708,124.6219,124.7016,31540.0
2025-02-13 10:30:00,125.1,125.25,125.03,125.22,32697.0,124.7016,124.8512,124.6319,124.8213,32697.0
2025-02-13 10:40:00,125.22,125.29,125.11,125.14,21948.0,124.8213,124.891,124.7116,124.7415,21948.0
2025-02-13 10:50:00,125.12,125.13,124.93,125.09,25713.0,124.7216,124.7315,124.5322,124.6917,25713.0
2025-02-13 11:00:00,125.11,125.3,125.06,125.3,35989.0,124.7116,124.901,124.6618,124.901,35989.0
2025-02-13 11:10:00,125.33,125.34,125.11,125.21,31892.0,124.9309,124.9409,124.7116,124.8113,31892.0
2025-02-13 11:20:00,125.2,125.22,125.01,125.06,71668.0,124.8013,124.8213,124.6119,124.6618,71668.0
2025-02-13 11:30:00,125.04,125.26,125.03,125.25,25254.0,124.6418,124.8611,124.6319,124.8512,25254.0
2025-02-13 11:40:00,125.26,125.49,125.25,125.48,18921.0,124.8611,125.0904,124.8512,125.0804,18921.0
2025-02-13 11:50:00,125.51,125.51,125.21,125.4,40479.0,125.1103,125.1103,124.8113,125.0007,40479.0
2025-02-13 12:00:00,125.39,125.44,125.3,125.36,24159.0,124.9907,125.0406,124.901,124.9608,24159.0
2025-02-13 12:10:00,125.37,125.41,125.34,125.37,25329.0,124.9708,125.0106,124.9409,124.9708,25329.0
2025-02-13 12:20:00,125.37,125.54,125.35,125.52,32045.0,124.9708,125.1402,124.9508,125.1203,32045.0
2025-02-13 12:30:00,125.53,125.53,125.35,125.36,18700.0,125.1303,125.1303,124.9508,124.9608,18700.0
2025-02-13 12:40:00,125.35,125.37,125.18,125.28,30920.0,124.9508,124.9708,124.7814,124.8811,30920.0
2025-02-13 12:50:00,125.28,125.28,125.17,125.2,17563.0,124.8811,124.8811,124.7714,124.8013,17563.0
2025-02-13 13:00:00,125.22,125.25,125.16,125.18,12790.0,124.8213,124.8512,124.7614,124.7814,12790.0
2025-02-13 13:10:00,125.17,125.26,125.15,125.17,20607.0,124.7714,124.8611,124.7515,124.7714,20607.0
2025-02-13 13:20:00,125.16,125.3,125.16,125.21,15145.0,124.7614,124.901,124.7614,124.8113,15145.0
2025-02-13 13:30:00,125.22,125.25,125.17,125.23,20136.0,124.8213,124.8512,124.7714,124.8312,20136.0
2025-02-13 13:40:00,125.24,125.26,124.98,125.16,30882.0,124.8412,124.8611,124.582,124.7614,30882.0
2025-02-13 13:50:00,125.17,125.35,125.14,125.33,20419.0,124.7714,124.9508,124.7415,124.9309,20419.0
2025-02-13 14:00:00,125.33,125.46,125.24,125.43,46366.0,124.9309,125.0605,124.8412,125.0306,46366.0
2025-02-13 14:10:00,125.42,125.6,125.39,125.57,17336.0,125.0206,125.2,124.9907,125.1701,17336.0
2025-02-13 14:20:00,125.58,125.64,125.57,125.62,26798.0,125.1801,125.2399,125.1701,125.22,26798.0
2025-02-13 14:30:00,125.63,125.71,125.6,125.68,16215.0,125.2299,125.3097,125.2,125.2798,16215.0
2025-02-13 14:40:00,125.69,125.79,125.63,125.74,22677.0,125.2898,125.3894,125.2299,125.3396,22677.0
2025-02-13 14:50:00,125.76,125.93,125.76,125.8,24908.0,125.3595,125.529,125.3595,125.3994,24908.0
2025-02-13 15:00:00,125.8,125.97,125.8,125.91,42214.0,125.3994,125.5689,125.3994,125.5091,42214.0
2025-02-13 15:10:00,125.89,125.96,125.83,125.95,33237.0,125.4891,125.5589,125.4293,125.5489,33237.0
2025-02-13 15:20:00,125.95,125.96,125.87,125.95,39199.0,125.5489,125.5589,125.4692,125.5489,39199.0
2025-02-13 15:30:00,125.93,126.06,125.82,126.01,52598.0,125.529,125.6586,125.4193,125.6087,52598.0
2025-02-13 15:40:00,126.02,126.12,125.99,126.08,62066.0,125.6187,125.7184,125.5888,125.6785,62066.0
2025-02-13 15:50:00,126.08,126.12,125.81,125.83,240252.0,125.6785,125.7184,125.4094,125.4293,240252.0
2025-02-14 09:30:00,126.55,126.75,126.08,126.29,87309.0,126.147,126.3464,125.6785,125.8878,87309.0
2025-02-14 09:40:00,126.28,126.55,126.05,126.08,49307.0,125.8779,126.147,125.6486,125.6785,49307.0
2025-02-14 09:50:00,126.08,126.17,125.88,126.13,36670.0,125.6785,125.7682,125.4792,125.7284,36670.0
2025-02-14 10:00:00,126.13,126.61,126.07,126.53,20558.0,125.7284,126.2068,125.6685,126.1271,20558.0
2025-02-14 10:10:00,126.49,126.49,126.13,126.16,45748.0,126.0872,126.0872,125.7284,125.7583,45748.0
2025-02-14 10:20:00,126.16,126.3,126.04,126.27,31536.0,125.7583,125.8978,125.6386,125.8679,31536.0
2025-02-14 10:30:00,126.29,126.54,126.13,126.28,73641.0,125.8878,126.1371,125.7284,125.8779,73641.0
2025-02-14 10:40:00,126.26,126.4,126.07,126.07,36845.0,125.8579,125.9975,125.6685,125.6685,36845.0
2025-02-14 10:50:00,126.08,126.18,126.03,126.05,26826.0,125.6785,125.7782,125.6287,125.6486,26826.0
2025-02-14 11:00:00,126.02,126.1,125.9,125.98,56213.0,125.6187,125.6985,125.4991,125.5788,56213.0
2025-02-14 11:10:00,125.99,126.03,125.67,125.68,33116.0,125.5888,125.6287,125.2698,125.2798,33116.0
2025-02-14 11:20:00,125.68,125.69,125.3,125.31,43153.0,125.2798,125.2898,124.901,124.911,43153.0
2025-02-14 11:30:00,125.32,125.32,125.12,125.23,30771.0,124.9209,124.9209,124.7216,124.8312,30771.0
2025-02-14 11:40:00,125.25,125.32,124.96,124.96,70825.0,124.8512,124.9209,124.5621,124.5621,70825.0
2025-02-14 11:50:00,124.96,125.07,124.79,124.95,53425.0,124.5621,124.6717,124.3926,124.5521,53425.0
2025-02-14 12:00:00,124.95,124.95,123.62,124.23,107317.0,124.5521,124.5521,123.2263,123.8344,107317.0
2025-02-14 12:10:00,124.23,124.3,123.35,123.81,160811.0,123.8344,123.9042,122.9572,123.4157,160811.0
2025-02-14 12:20:00,123.8,124.39,123.69,124.29,88620.0,123.4058,123.9939,123.2961,123.8942,88620.0
2025-02-14 12:30:00,124.33,124.54,124.13,124.54,23695.0,123.9341,124.1434,123.7347,124.1434,23695.0
2025-02-14 12:40:00,124.56,124.7,124.39,124.5,91845.0,124.1634,124.3029,123.9939,124.1035,91845.0
2025-02-14 12:50:00,124.5,124.64,124.39,124.5,77144.0,124.1035,124.2431,123.9939,124.1035,77144.0
2025-02-14 13:00:00,124.46,124.64,124.46,124.52,48490.0,124.0637,124.2431,124.0637,124.1235,48490.0
2025-02-14 13:10:00,124.5,124.56,124.3,124.47,60483.0,124.1035,124.1634,123.9042,124.0736,60483.0
2025-02-14 13:20:00,124.45,124.66,124.4,124.66,16447.0,124.0537,124.263,124.0039,124.263,16447.0
2025-02-14 13:30:00,124.65,124.9,124.64,124.84,23729.0,124.2531,124.5023,124.2431,124.4425,23729.0
2025-02-14 13:40:00,124.86,124.87,124.69,124.77,15934.0,124.4624,124.4724,124.2929,124.3727,15934.0
2025-02-14 13:50:00,124.77,124.79,124.48,124.55,47887.0,124.3727,124.3926,124.0836,124.1534,47887.0
2025-02-14 14:00:00,124.5,124.57,124.28,124.28,71124.0,124.1035,124.1733,123.8842,123.8842,71124.0
2025-02-14 14:10:00,124.36,124.49,124.3,124.48,302295.0,123.964,124.0936,123.9042,124.0836,302295.0
2025-02-14 14:20:00,124.48,124.54,124.35,124.37,39186.0,124.0836,124.1434,123.954,123.974,39186.0
2025-02-14 14:30:00,124.35,124.42,124.21,124.41,26513.0,123.954,124.0238,123.8145,124.0138,26513.0
2025-02-14 14:40:00,124.4,124.43,124.29,124.38,38869.0,124.0039,124.0338,123.8942,123.9839,38869.0
2025-02-14 14:50:00,124.39,124.55,124.39,124.5,19492.0,123.9939,124.1534,123.9939,124.1035,19492.0
2025-02-14 15:00:00,124.49,124.52,124.4,124.48,17690.0,124.0936,124.1235,124.0039,124.0836,17690.0
2025-02-14 15:10:00,124.49,124.51,124.34,124.38,33693.0,124.0936,124.1135,123.9441,123.9839,33693.0
2025-02-14 15:20:00,124.39,124.39,124.12,124.13,21939.0,123.9939,123.9939,123.7248,123.7347,21939.0
2025-02-14 15:30:00,124.13,124.28,124.04,124.28,60663.0,123.7347,123.8842,123.645,123.8842,60663.0
2025-02-14 15:40:00,124.3,124.5,124.28,124.42,69798.0,123.9042,124.1035,123.8842,124.0238,69798.0
2025-02-14 15:50:00,124.44,124.54,124.3,124.32,263139.0,124.0437,124.1434,123.9042,123.9241,263139.0
2025-02-18 09:30:00,124.02,124.35,122.23,122.89,267610.0,123.6251,123.954,121.8408,122.4987,267610.0
2025-02-18 09:40:00,123.12,123.68,122.88,123.5,105866.0,122.7279,123.2862,122.4887,123.1067,105866.0
2025-02-18 09:50:00,123.55,123.7,123.22,123.24,86921.0,123.1566,123.3061,122.8276,122.8476,86921.0
2025-02-18 10:00:00,123.23,123.64,123.15,123.3,44048.0,122.8376,123.2463,122.7578,122.9074,44048.0
2025-02-18 10:10:00,123.35,123.61,123.29,123.49,49474.0,122.9572,123.2164,122.8974,123.0968,49474.0
2025-02-18 10:20:00,123.44,123.92,123.32,123.91,35134.0,123.0469,123.5254,122.9273,123.5154,35134.0
2025-02-18 10:30:00,123.86,123.96,123.68,123.7,46004.0,123.4656,123.5653,123.2862,123.3061,46004.0
2025-02-18 10:40:00,123.72,123.98,123.63,123.93,49810.0,123.326,123.5852,123.2363,123.5354,49810.0
2025-02-18 10:50:00,123.96,124.12,123.69,123.71,31258.0,123.5653,123.7248,123.2961,123.3161,31258.0
2025-02-18 11:00:00,123.71,123.72,123.41,123.61,31118.0,123.3161,123.326,123.017,123.2164,31118.0
2025-02-18 11:10:00,123.61,123.66,123.4,123.41,27932.0,123.2164,123.2662,123.0071,123.017,27932.0
2025-02-18 11:20:00,123.44,123.54,123.35,123.54,28865.0,123.0469,123.1466,122.9572,123.1466,28865.0
2025-02-18 11:30:00,123.54,123.55,123.3,123.37,33960.0,123.1466,123.1566,122.9074,122.9771,33960.0
2025-02-18 11:40:00,123.34,123.34,123.06,123.26,46288.0,122.9472,122.9472,122.6681,122.8675,46288.0
2025-02-18 11:50:00,123.26,123.59,123.25,123.47,43949.0,122.8675,123.1964,122.8575,123.0768,43949.0
2025-02-18 12:00:00,123.52,123.6,123.41,123.51,23924.0,123.1267,123.2064,123.017,123.1167,23924.0
2025-02-18 12:10:00,123.52,123.52,123.36,123.47,21606.0,123.1267,123.1267,122.9672,123.0768,21606.0
2025-02-18 12:20:00,123.5,123.52,123.34,123.51,25033.0,123.1067,123.1267,122.9472,123.1167,25033.0
2025-02-18 12:30:00,123.57,123.64,123.47,123.56,12459.0,123.1765,123.2463,123.0768,123.1665,12459.0
2025-02-18 12:40:00,123.59,123.64,123.43,123.44,15948.0,123.1964,123.2463,123.037,123.0469,15948.0
2025-02-18 12:50:00,123.44,123.52,123.41,123.46,19669.0,123.0469,123.1267,123.017,123.0669,19669.0
2025-02-18 13:00:00,123.48,123.51,123.44,123.47,18171.0,123.0868,123.1167,123.0469,123.0768,18171.0
2025-02-18 13:10:00,123.47,123.58,123.44,123.54,30066.0,123.0768,123.1865,123.0469,123.1466,30066.0
2025-02-18 13:20:00,123.54,123.55,123.46,123.52,26877.0,123.1466,123.1566,123.0669,123.1267,26877.0
2025-02-18 13:30:00,123.53,123.74,123.51,123.65,19761.0,123.1366,123.346,123.1167,123.2563,19761.0
2025-02-18 13:40:00,123.66,123.8,123.6,123.8,21555.0,123.2662,123.4058,123.2064,123.4058,21555.0
2025-02-18 13:50:00,123.81,123.86,123.7,123.73,19936.0,123.4157,123.4656,123.3061,123.336,19936.0
2025-02-18 14:00:00,123.73,123.8,123.58,123.66,51657.0,123.336,123.4058,123.1865,123.2662,51657.0
2025-02-18 14:10:00,123.64,123.66,123.38,123.39,41025.0,123.2463,123.2662,122.9871,122.9971,41025.0
2025-02-18 14:20:00,123.39,123.54,123.35,123.44,26640.0,122.9971,123.1466,122.9572,123.0469,26640.0
2025-02-18 14:30:00,123.41,123.56,123.4,123.48,17249.0,123.017,123.1665,123.0071,123.0868,17249.0
2025-02-18 14:40:00,123.48,123.55,123.43,123.46,29142.0,123.0868,123.1566,123.037,123.0669,29142.0
2025-02-18 14:50:00,123.47,123.49,123.39,123.42,18469.0,123.0768,123.0968,122.9971,123.027,18469.0
2025-02-18 15:00:00,123.43,123.48,123.36,123.38,28225.0,123.037,123.0868,122.9672,122.9871,28225.0
2025-02-18 15:10:00,123.36,123.4,123.24,123.29,52855.0,122.9672,123.0071,122.8476,122.8974,52855.0
2025-02-18 15:20:00,123.29,123.74,123.28,123.68,45587.0,122.8974,123.346,122.8874,123.2862,45587.0
2025-02-18 15:30:00,123.68,123.8,123.65,123.68,76437.0,123.2862,123.4058,123.2563,123.2862,76437.0
2025-02-18 15:40:00,123.68,123.76,123.41,123.69,66679.0,123.2862,123.3659,123.017,123.2961,66679.0
2025-02-18 15:50:00,123.7,123.89,123.52,123.84,260133.0,123.3061,123.4955,123.1267,123.4456,260133.0
2025-02-19 09:30:00,123.92,123.92,123.04,123.16,81732.0,123.5254,123.5254,122.6482,122.7678,81732.0
2025-02-19 09:40:00,123.21,123.31,123.04,123.16,55111.0,122.8177,122.9173,122.6482,122.7678,55111.0
2025-02-19 09:50:00,123.12,123.48,123.0,123.45,49966.0,122.7279,123.0868,122.6083,123.0569,49966.0
2025-02-19 10:00:00,123.45,123.59,123.4,123.5,31900.0,123.0569,123.1964,123.0071,123.1067,31900.0
2025-02-19 10:10:00,123.5,123.6,123.27,123.55,49432.0,123.1067,123.2064,122.8775,123.1566,49432.0
2025-02-19 10:20:00,123.54,123.67,123.44,123.64,34752.0,123.1466,123.2762,123.0469,123.2463,34752.0
2025-02-19 10:30:00,123.64,123.8,123.52,123.67,53504.0,123.2463,123.4058,123.1267,123.2762,53504.0
2025-02-19 10:40:00,123.67,123.74,123.6,123.62,37700.0,123.2762,123.346,123.2064,123.2263,37700.0
2025-02-19 10:50:00,123.64,123.67,123.44,123.52,21243.0,123.2463,123.2762,123.0469,123.1267,21243.0
2025-02-19 11:00:00,123.52,123.71,123.42,123.71,27072.0,123.1267,123.3161,123.027,123.3161,27072.0
2025-02-19 11:10:00,123.71,123.77,123.54,123.58,75689.0,123.3161,123.3759,123.1466,123.1865,75689.0
2025-02-19 11:20:00,123.58,123.6,123.48,123.59,29098.0,123.1865,123.2064,123.0868,123.1964,29098.0
2025-02-19 11:30:00,123.59,123.69,123.5,123.58,30718.0,123.1964,123.2961,123.1067,123.1865,30718.0
2025-02-19 11:40:00,123.58,123.77,123.57,123.71,40518.0,123.1865,123.3759,123.1765,123.3161,40518.0
2025-02-19 11:50:00,123.71,123.9,123.71,123.89,28526.0,123.3161,123.5055,123.3161,123.4955,28526.0
2025-02-19 12:00:00,123.89,124.0,123.86,123.89,52558.0,123.4955,123.6051,123.4656,123.4955,52558.0
2025-02-19 12:10:00,123.9,123.9,123.58,123.78,43071.0,123.5055,123.5055,123.1865,123.3858,43071.0
2025-02-19 12:20:00,123.76,123.82,123.65,123.73,41633.0,123.3659,123.4257,123.2563,123.336,41633.0
2025-02-19 12:30:00,123.72,123.8,123.65,123.8,36344.0,123.326,123.4058,123.2563,123.4058,36344.0
2025-02-19 12:40:00,123.8,123.87,123.69,123.73,34614.0,123.4058,123.4756,123.2961,123.336,34614.0
2025-02-19 12:50:00,123.7,123.78,123.57,123.77,62408.0,123.3061,123.3858,123.1765,123.3759,62408.0
2025-02-19 13:00:00,123.78,123.78,123.56,123.57,33578.0,123.3858,123.3858,123.1665,123.1765,33578.0
2025-02-19 13:10:00,123.56,123.56,123.44,123.49,43989.0,123.1665,123.1665,123.0469,123.0968,43989.0
2025-02-19 13:20:00,123.5,123.61,123.43,123.61,32695.0,123.1067,123.2164,123.037,123.2164,32695.0
2025-02-19 13:30:00,123.61,123.64,123.45,123.46,25109.0,123.2164,123.2463,123.0569,123.0669,25109.0
2025-02-19 13:40:00,123.46,123.46,123.28,123.34,18430.0,123.0669,123.0669,122.8874,122.9472,18430.0
2025-02-19 13:50:00,123.33,123.33,123.19,123.21,27277.0,122.9373,122.9373,122.7977,122.8177,27277.0
2025-02-19 14:00:00,123.21,123.39,123.17,123.34,28123.0,122.8177,122.9971,122.7778,122.9472,28123.0
2025-02-19 14:10:00,123.34,123.52,123.3,123.48,34016.0,122.9472,123.1267,122.9074,123.0868,34016.0
2025-02-19 14:20:00,123.49,123.52,123.36,123.42,25851.0,123.0968,123.1267,122.9672,123.027,25851.0
2025-02-19 14:30:00,123.42,123.47,123.39,123.43,37515.0,123.027,123.0768,122.9971,123.037,37515.0
2025-02-19 14:40:00,123.43,123.46,123.33,123.39,16155.0,123.037,123.0669,122.9373,122.9971,16155.0
2025-02-19 14:50:00,123.39,123.48,123.33,123.38,29428.0,122.9971,123.0868,122.9373,122.9871,29428.0
2025-02-19 15:00:00,123.4,123.41,123.18,123.18,21188.0,123.0071,123.017,122.7878,122.7878,21188.0
2025-02-19 15:10:00,123.2,123.21,123.08,123.17,38334.0,122.8077,122.8177,122.6881,122.7778,38334.0
2025-02-19 15:20:00,123.17,123.4,123.17,123.33,30883.0,122.7778,123.0071,122.7778,122.9373,30883.0
2025-02-19 15:30:00,123.33,123.36,123.18,123.31,50884.0,122.9373,122.9672,122.7878,122.9173,50884.0
2025-02-19 15:40:00,123.32,123.32,123.16,123.24,63677.0,122.9273,122.9273,122.7678,122.8476,63677.0
2025-02-19 15:50:00,123.24,123.52,123.23,123.45,201257.0,122.8476,123.1267,122.8376,123.0569,201257.0
2025-02-20 09:30:00,123.09,123.38,122.14,122.22,127748.0,122.698,122.9871,121.7511,121.8308,127748.0
2025-02-20 09:40:00,122.21,122.53,122.16,122.37,50960.0,121.8208,122.1398,121.771,121.9803,50960.0
2025-02-20 09:50:00,122.37,122.95,122.34,122.91,50037.0,121.9803,122.5585,121.9504,122.5186,50037.0
2025-02-20 10:00:00,122.91,122.95,122.54,122.67,52116.0,122.5186,122.5585,122.1498,122.2794,52116.0
2025-02-20 10:10:00,122.67,122.7,122.43,122.5,47484.0,122.2794,122.3093,122.0401,122.1099,47484.0
2025-02-20 10:20:00,122.5,122.66,122.36,122.44,57683.0,122.1099,122.2694,121.9704,122.0501,57683.0
2025-02-20 10:30:00,122.44,122.61,122.36,122.52,39186.0,122.0501,122.2196,121.9704,122.1299,39186.0
2025-02-20 10:40:00,122.49,122.51,122.33,122.42,44023.0,122.0999,122.1199,121.9405,122.0302,44023.0
2025-02-20 10:50:00,122.41,122.6,122.38,122.6,37729.0,122.0202,122.2096,121.9903,122.2096,37729.0
2025-02-20 11:00:00,122.6,122.66,122.46,122.47,73806.0,122.2096,122.2694,122.07,122.08,73806.0
2025-02-20 11:10:00,122.47,122.49,122.26,122.34,57572.0,122.08,122.0999,121.8707,121.9504,57572.0
2025-02-20 11:20:00,122.37,122.45,122.2,122.2,72726.0,121.9803,122.0601,121.8109,121.8109,72726.0
2025-02-20 11:30:00,122.2,122.26,121.96,121.97,72835.0,121.8109,121.8707,121.5716,121.5816,72835.0
2025-02-20 11:40:00,121.95,122.31,121.94,122.17,55896.0,121.5617,121.9205,121.5517,121.781,55896.0
2025-02-20 11:50:00,122.2,122.21,122.02,122.04,44700.0,121.8109,121.8208,121.6314,121.6514,44700.0
2025-02-20 12:00:00,122.06,122.14,122.0,122.13,34004.0,121.6713,121.7511,121.6115,121.7411,34004.0
2025-02-20 12:10:00,122.13,122.37,122.12,122.24,87479.0,121.7411,121.9803,121.7311,121.8507,87479.0
2025-02-20 12:20:00,122.25,122.34,122.22,122.31,33941.0,121.8607,121.9504,121.8308,121.9205,33941.0
2025-02-20 12:30:00,122.31,122.36,122.24,122.33,51591.0,121.9205,121.9704,121.8507,121.9405,51591.0
2025-02-20 12:40:00,122.34,122.47,122.3,122.35,74962.0,121.9504,122.08,121.9106,121.9604,74962.0
2025-02-20 12:50:00,122.35,122.54,122.27,122.54,87799.0,121.9604,122.1498,121.8806,122.1498,87799.0
2025-02-20 13:00:00,122.54,122.62,122.23,122.28,38579.0,122.1498,122.2295,121.8408,121.8906,38579.0
2025-02-20 13:10:00,122.26,122.45,122.26,122.35,45177.0,121.8707,122.0601,121.8707,121.9604,45177.0
2025-02-20 13:20:00,122.35,122.6,122.27,122.6,44228.0,121.9604,122.2096,121.8806,122.2096,44228.0
2025-02-20 13:30:00,122.56,123.0,122.56,122.9,46603.0,122.1697,122.6083,122.1697,122.5086,46603.0
2025-02-20 13:40:00,122.87,122.92,122.76,122.78,59958.0,122.4787,122.5286,122.3691,122.389,59958.0
2025-02-20 13:50:00,122.82,122.88,122.67,122.84,53849.0,122.4289,122.4887,122.2794,122.4488,53849.0
2025-02-20 14:00:00,122.84,122.9,122.76,122.8,39146.0,122.4488,122.5086,122.3691,122.409,39146.0
2025-02-20 14:10:00,122.82,122.98,122.81,122.91,32000.0,122.4289,122.5884,122.4189,122.5186,32000.0
2025-02-20 14:20:00,122.91,122.94,122.77,122.8,40060.0,122.5186,122.5485,122.3791,122.409,40060.0
2025-02-20 14:30:00,122.81,123.02,122.77,123.02,56774.0,122.4189,122.6283,122.3791,122.6283,56774.0
2025-02-20 14:40:00,123.01,123.24,122.98,123.2,34913.0,122.6183,122.8476,122.5884,122.8077,34913.0
2025-02-20 14:50:00,123.22,123.28,123.06,123.09,63421.0,122.8276,122.8874,122.6681,122.698,63421.0
2025-02-20 15:00:00,123.11,123.11,122.92,122.99,65584.0,122.718,122.718,122.5286,122.5984,65584.0
2025-02-20 15:10:00,122.99,123.06,122.95,123.03,96609.0,122.5984,122.6681,122.5585,122.6382,96609.0
2025-02-20 15:20:00,123.03,123.31,122.97,123.25,63245.0,122.6382,122.9173,122.5784,122.8575,63245.0
2025-02-20 15:30:00,123.25,123.27,122.91,122.97,92191.0,122.8575,122.8775,122.5186,122.5784,92191.0
2025-02-20 15:40:00,122.97,123.06,122.89,123.0,97035.0,122.5784,122.6681,122.4987,122.6083,97035.0
2025-02-20 15:50:00,123.02,123.08,122.89,123.01,367017.0,122.6283,122.6881,122.4987,122.6183,367017.0
2025-02-21 09:30:00,122.93,122.95,122.05,122.23,256238.0,122.5385,122.5585,121.6613,121.8408,256238.0
2025-02-21 09:40:00,122.23,122.62,122.13,122.56,56801.0,121.8408,122.2295,121.7411,122.1697,56801.0
2025-02-21 09:50:00,122.56,122.67,122.28,122.28,44404.0,122.1697,122.2794,121.8906,121.8906,44404.0
2025-02-21 10:00:00,122.26,122.52,122.13,122.47,72231.0,121.8707,122.1299,121.7411,122.08,72231.0
2025-02-21 10:10:00,122.47,122.75,122.43,122.63,61267.0,122.08,122.3591,122.0401,122.2395,61267.0
2025-02-21 10:20:00,122.57,122.91,122.54,122.82,68019.0,122.1797,122.5186,122.1498,122.4289,68019.0
2025-02-21 10:30:00,122.81,122.84,122.62,122.78,41228.0,122.4189,122.4488,122.2295,122.389,41228.0
2025-02-21 10:40:00,122.8,122.81,122.51,122.64,40996.0,122.409,122.4189,122.1199,122.2495,40996.0
2025-02-21 10:50:00,122.65,122.94,122.58,122.89,42815.0,122.2594,122.5485,122.1897,122.4987,42815.0
2025-02-21 11:00:00,122.89,123.07,122.77,122.82,46935.0,122.4987,122.6781,122.3791,122.4289,46935.0
2025-02-21 11:10:00,122.83,123.08,122.78,123.01,28202.0,122.4389,122.6881,122.389,122.6183,28202.0
2025-02-21 11:20:00,123.02,123.06,122.93,122.96,35557.0,122.6283,122.6681,122.5385,122.5685,35557.0
2025-02-21 11:30:00,122.94,123.07,122.89,122.99,33760.0,122.5485,122.6781,122.4987,122.5984,33760.0
2025-02-21 11:40:00,122.98,123.02,122.81,122.9,38575.0,122.5884,122.6283,122.4189,122.5086,38575.0
2025-02-21 11:50:00,122.87,122.88,122.66,122.78,26164.0,122.4787,122.4887,122.2694,122.389,26164.0
2025-02-21 12:00:00,122.78,122.8,122.41,122.42,33176.0,122.389,122.409,122.0202,122.0302,33176.0
2025-02-21 12:10:00,122.42,122.48,122.31,122.45,55507.0,122.0302,122.09,121.9205,122.0601,55507.0
2025-02-21 12:20:00,122.46,122.46,122.19,122.39,66952.0,122.07,122.07,121.8009,122.0003,66952.0
2025-02-21 12:30:00,122.37,122.39,122.04,122.12,23753.0,121.9803,122.0003,121.6514,121.7311,23753.0
2025-02-21 12:40:00,122.12,122.21,122.07,122.13,21020.0,121.7311,121.8208,121.6813,121.7411,21020.0
2025-02-21 12:50:00,122.13,122.25,121.94,121.96,55449.0,121.7411,121.8607,121.5517,121.5716,55449.0
2025-02-21 13:00:00,121.93,122.01,121.73,121.84,51566.0,121.5417,121.6215,121.3424,121.452,51566.0
2025-02-21 13:10:00,121.84,122.01,121.74,121.79,48678.0,121.452,121.6215,121.3523,121.4022,48678.0
2025-02-21 13:20:00,121.79,121.85,121.63,121.7,38575.0,121.4022,121.462,121.2427,121.3125,38575.0
2025-02-21 13:30:00,121.7,121.72,121.54,121.67,41344.0,121.3125,121.3324,121.153,121.2826,41344.0
2025-02-21 13:40:00,121.67,121.71,121.56,121.61,35408.0,121.2826,121.3224,121.1729,121.2228,35408.0
2025-02-21 13:50:00,121.61,121.66,121.42,121.42,63258.0,121.2228,121.2726,121.0334,121.0334,63258.0
2025-02-21 14:00:00,121.4,121.42,121.18,121.31,49746.0,121.0134,121.0334,120.7941,120.9237,49746.0
2025-02-21 14:10:00,121.31,121.42,121.29,121.31,39119.0,120.9237,121.0334,120.9038,120.9237,39119.0
2025-02-21 14:20:00,121.3,121.3,120.87,121.06,53078.0,120.9137,120.9137,120.4851,120.6745,53078.0
2025-02-21 14:30:00,121.07,121.12,120.96,121.02,36397.0,120.6845,120.7343,120.5748,120.6346,36397.0
2025-02-21 14:40:00,121.0,121.11,120.93,121.05,46325.0,120.6147,120.7243,120.5449,120.6645,46325.0
2025-02-21 14:50:00,121.05,121.26,121.04,121.05,47615.0,120.6645,120.8739,120.6546,120.6645,47615.0
2025-02-21 15:00:00,121.03,121.15,121.0,121.13,59020.0,120.6446,120.7642,120.6147,120.7443,59020.0
2025-02-21 15:10:00,121.11,121.18,120.91,120.99,61215.0,120.7243,120.7941,120.525,120.6047,61215.0
2025-02-21 15:20:00,120.96,121.1,120.9,120.94,57420.0,120.5748,120.7144,120.515,120.5549,57420.0
2025-02-21 15:30:00,120.96,121.05,120.88,121.03,72597.0,120.5748,120.6645,120.4951,120.6446,72597.0
2025-02-21 15:40:00,121.03,121.08,120.77,120.8,98277.0,120.6446,120.6944,120.3854,120.4153,98277.0
2025-02-21 15:50:00,120.81,121.14,120.67,121.13,434643.0,120.4253,120.7542,120.2857,120.7443,434643.0
2025-02-24 09:30:00,121.54,122.5,121.39,122.01,153484.0,121.153,122.1099,121.0035,121.6215,153484.0
2025-02-24 09:40:00,122.01,122.36,121.84,121.9,73707.0,121.6215,121.9704,121.452,121.5118,73707.0
2025-02-24 09:50:00,121.9,122.32,121.84,122.18,71706.0,121.5118,121.9305,121.452,121.7909,71706.0
2025-02-24 10:00:00,122.18,122.51,121.95,122.19,66284.0,121.7909,122.1199,121.5617,121.8009,66284.0
2025-02-24 10:10:00,122.14,122.14,121.54,121.65,57006.0,121.7511,121.7511,121.153,121.2626,57006.0
2025-02-24 10:20:00,121.66,122.18,121.66,122.15,47804.0,121.2726,121.7909,121.2726,121.761,47804.0
2025-02-24 10:30:00,122.16,122.34,122.0,122.15,34187.0,121.771,121.9504,121.6115,121.761,34187.0
2025-02-24 10:40:00,122.13,122.34,122.1,122.34,38380.0,121.7411,121.9504,121.7112,121.9504,38380.0
2025-02-24 10:50:00,122.35,122.43,122.16,122.23,40670.0,121.9604,122.0401,121.771,121.8408,40670.0
2025-02-24 11:00:00,122.23,122.26,121.82,121.82,52207.0,121.8408,121.8707,121.4321,121.4321,52207.0
2025-02-24 11:10:00,121.82,122.01,121.79,121.87,22682.0,121.4321,121.6215,121.4022,121.4819,22682.0
2025-02-24 11:20:00,121.87,122.28,121.84,122.23,55134.0,121.4819,121.8906,121.452,121.8408,55134.0
2025-02-24 11:30:00,122.25,122.28,121.95,121.98,64785.0,121.8607,121.8906,121.5617,121.5916,64785.0
2025-02-24 11:40:00,121.99,122.24,121.99,122.23,47893.0,121.6015,121.8507,121.6015,121.8408,47893.0
2025-02-24 11:50:00,122.23,122.25,122.08,122.11,49839.0,121.8408,121.8607,121.6913,121.7212,49839.0
2025-02-24 12:00:00,122.12,122.35,122.1,122.26,47994.0,121.7311,121.9604,121.7112,121.8707,47994.0
2025-02-24 12:10:00,122.26,122.28,122.15,122.18,44658.0,121.8707,121.8906,121.761,121.7909,44658.0
2025-02-24 12:20:00,122.22,122.34,122.06,122.06,36507.0,121.8308,121.9504,121.6713,121.6713,36507.0
2025-02-24 12:30:00,122.04,122.06,121.91,122.01,36071.0,121.6514,121.6713,121.5218,121.6215,36071.0
2025-02-24 12:40:00,122.01,122.24,121.98,122.21,30915.0,121.6215,121.8507,121.5916,121.8208,30915.0
2025-02-24 12:50:00,122.21,122.22,122.03,122.05,28550.0,121.8208,121.8308,121.6414,121.6613,28550.0
2025-02-24 13:00:00,122.05,122.17,122.0,122.08,27589.0,121.6613,121.781,121.6115,121.6913,27589.0
2025-02-24 13:10:00,122.08,122.1,121.95,122.08,27825.0,121.6913,121.7112,121.5617,121.6913,27825.0
2025-02-24 13:20:00,122.05,122.06,121.93,121.93,28913.0,121.6613,121.6713,121.5417,121.5417,28913.0
2025-02-24 13:30:00,121.94,122.07,121.92,122.02,36670.0,121.5517,121.6813,121.5318,121.6314,36670.0
2025-02-24 13:40:00,121.99,122.02,121.77,121.81,53552.0,121.6015,121.6314,121.3822,121.4221,53552.0
2025-02-24 13:50:00,121.8,121.84,121.68,121.73,42076.0,121.4121,121.452,121.2925,121.3424,42076.0
2025-02-24 14:00:00,121.73,121.91,121.72,121.84,53660.0,121.3424,121.5218,121.3324,121.452,53660.0
2025-02-24 14:10:00,121.86,122.02,121.83,121.9,38620.0,121.472,121.6314,121.442,121.5118,38620.0
2025-02-24 14:20:00,121.9,121.92,121.8,121.81,46066.0,121.5118,121.5318,121.4121,121.4221,46066.0
2025-02-24 14:30:00,121.82,121.84,121.65,121.65,39974.0,121.4321,121.452,121.2626,121.2626,39974.0
2025-02-24 14:40:00,121.66,121.67,121.49,121.54,32973.0,121.2726,121.2826,121.1031,121.153,32973.0
2025-02-24 14:50:00,121.53,121.54,121.35,121.39,40623.0,121.143,121.153,120.9636,121.0035,40623.0
2025-02-24 15:00:00,121.37,121.5,121.33,121.47,42304.0,120.9835,121.1131,120.9436,121.0832,42304.0
2025-02-24 15:10:00,121.46,121.5,121.38,121.45,56204.0,121.0732,121.1131,120.9935,121.0633,56204.0
2025-02-24 15:20:00,121.44,121.52,121.36,121.43,70228.0,121.0533,121.133,120.9735,121.0433,70228.0
2025-02-24 15:30:00,121.44,121.62,121.43,121.6,82218.0,121.0533,121.2327,121.0433,121.2128,82218.0
2025-02-24 15:40:00,121.6,121.91,121.6,121.81,136320.0,121.2128,121.5218,121.2128,121.4221,136320.0
2025-02-24 15:50:00,121.81,122.03,121.28,121.48,366626.0,121.4221,121.6414,120.8938,121.0932,366626.0
2025-02-25 09:30:00,121.52,123.3,121.5,122.53,210301.0,121.133,122.9074,121.1131,122.1398,210301.0
2025-02-25 09:40:00,122.57,122.75,122.29,122.4,78960.0,122.1797,122.3591,121.9006,122.0102,78960.0
2025-02-25 09:50:00,122.4,122.72,122.27,122.48,82077.0,122.0102,122.3292,121.8806,122.09,82077.0
2025-02-25 10:00:00,122.44,122.51,122.26,122.42,62141.0,122.0501,122.1199,121.8707,122.0302,62141.0
2025-02-25 10:10:00,122.42,122.8,122.37,122.62,66468.0,122.0302,122.409,121.9803,122.2295,66468.0
2025-02-25 10:20:00,122.58,122.94,122.45,122.9,68105.0,122.1897,122.5485,122.0601,122.5086,68105.0
2025-02-25 10:30:00,122.91,123.03,122.8,122.98,52560.0,122.5186,122.6382,122.409,122.5884,52560.0
2025-02-25 10:40:00,122.98,123.16,122.8,122.95,64599.0,122.5884,122.7678,122.409,122.5585,64599.0
2025-02-25 10:50:00,122.95,123.2,122.94,123.09,76460.0,122.5585,122.8077,122.5485,122.698,76460.0
2025-02-25 11:00:00,123.1,123.2,122.81,123.16,101306.0,122.708,122.8077,122.4189,122.7678,101306.0
2025-02-25 11:10:00,123.19,123.38,122.77,122.89,55899.0,122.7977,122.9871,122.3791,122.4987,55899.0
2025-02-25 11:20:00,122.89,123.06,122.69,122.7,55867.0,122.4987,122.6681,122.2993,122.3093,55867.0
2025-02-25 11:30:00,122.72,122.73,122.43,122.7,85571.0,122.3292,122.3392,122.0401,122.3093,85571.0
2025-02-25 11:40:00,122.68,122.7,122.49,122.65,95672.0,122.2893,122.3093,122.0999,122.2594,95672.0
2025-02-25 11:50:00,122.67,122.85,122.62,122.8,95548.0,122.2794,122.4588,122.2295,122.409,95548.0
2025-02-25 12:00:00,122.78,122.85,122.66,122.73,89304.0,122.389,122.4588,122.2694,122.3392,89304.0
2025-02-25 12:10:00,122.73,122.92,122.56,122.58,150342.0,122.3392,122.5286,122.1697,122.1897,150342.0
2025-02-25 12:20:00,122.58,122.68,122.24,122.67,183893.0,122.1897,122.2893,121.8507,122.2794,183893.0
2025-02-25 12:30:00,122.7,122.94,122.69,122.73,50319.0,122.3093,122.5485,122.2993,122.3392,50319.0
2025-02-25 12:40:00,122.77,122.8,122.68,122.75,66347.0,122.3791,122.409,122.2893,122.3591,66347.0
2025-02-25 12:50:00,122.76,123.0,122.75,122.85,40077.0,122.3691,122.6083,122.3591,122.4588,40077.0
2025-02-25 13:00:00,122.84,123.24,122.83,123.11,68588.0,122.4488,122.8476,122.4389,122.718,68588.0
2025-02-25 13:10:00,123.11,123.12,122.8,122.84,56858.0,122.718,122.7279,122.409,122.4488,56858.0
2025-02-25 13:20:00,122.83,123.01,122.8,122.98,51109.0,122.4389,122.6183,122.409,122.5884,51109.0
2025-02-25 13:30:00,122.98,123.29,122.98,123.29,43457.0,122.5884,122.8974,122.5884,122.8974,43457.0
2025-02-25 13:40:00,123.28,123.35,123.18,123.24,45826.0,122.8874,122.9572,122.7878,122.8476,45826.0
2025-02-25 13:50:00,123.26,123.34,123.02,123.06,46261.0,122.8675,122.9472,122.6283,122.6681,46261.0
2025-02-25 14:00:00,123.04,123.15,122.94,122.97,55362.0,122.6482,122.7578,122.5485,122.5784,55362.0
2025-02-25 14:10:00,122.96,122.98,122.69,122.76,40810.0,122.5685,122.5884,122.2993,122.3691,40810.0
2025-02-25 14:20:00,122.74,122.77,122.37,122.46,86466.0,122.3492,122.3791,121.9803,122.07,86466.0
2025-02-25 14:30:00,122.45,122.67,122.44,122.65,111041.0,122.0601,122.2794,122.0501,122.2594,111041.0
2025-02-25 14:40:00,122.65,122.86,122.53,122.83,68365.0,122.2594,122.4688,122.1398,122.4389,68365.0
2025-02-25 14:50:00,122.81,122.88,122.68,122.68,51585.0,122.4189,122.4887,122.2893,122.2893,51585.0
2025-02-25 15:00:00,122.68,123.02,122.64,122.95,64696.0,122.2893,122.6283,122.2495,122.5585,64696.0
2025-02-25 15:10:00,122.95,122.95,122.54,122.63,95227.0,122.5585,122.5585,122.1498,122.2395,95227.0
2025-02-25 15:20:00,122.63,122.85,122.53,122.56,89415.0,122.2395,122.4588,122.1398,122.1697,89415.0
2025-02-25 15:30:00,122.57,122.57,122.2,122.23,128475.0,122.1797,122.1797,121.8109,121.8408,128475.0
2025-02-25 15:40:00,122.24,122.77,122.05,122.69,174122.0,121.8507,122.3791,121.6613,122.2993,174122.0
2025-02-25 15:50:00,122.69,122.87,122.56,122.73,458021.0,122.2993,122.4787,122.1697,122.3392,458021.0
2025-02-26 09:30:00,125.88,125.88,123.39,124.88,521114.0,125.4792,125.4792,122.9971,124.4823,521114.0
2025-02-26 09:40:00,124.97,125.09,123.05,123.93,177249.0,124.5721,124.6917,122.6582,123.5354,177249.0
2025-02-26 09:50:00,123.93,124.02,123.0,123.09,111147.0,123.5354,123.6251,122.6083,122.698,111147.0
2025-02-26 10:00:00,123.11,123.96,123.0,123.81,153067.0,122.718,123.5653,122.6083,123.4157,153067.0
2025-02-26 10:10:00,123.79,124.14,123.48,124.14,117383.0,123.3958,123.7447,123.0868,123.7447,117383.0
2025-02-26 10:20:00,124.15,125.15,124.1,124.74,114305.0,123.7547,124.7515,123.7048,124.3428,114305.0
2025-02-26 10:30:00,124.8,125.26,124.63,125.08,106237.0,124.4026,124.8611,124.2331,124.6817,106237.0
2025-02-26 10:40:00,125.07,125.9,125.06,125.84,157759.0,124.6717,125.4991,124.6618,125.4393,157759.0
2025-02-26 10:50:00,125.84,126.39,125.79,126.05,105236.0,125.4393,125.9875,125.3894,125.6486,105236.0
2025-02-26 11:00:00,126.05,126.11,125.71,126.08,87129.0,125.6486,125.7084,125.3097,125.6785,87129.0
2025-02-26 11:10:00,126.08,126.35,125.99,126.3,91218.0,125.6785,125.9477,125.5888,125.8978,91218.0
2025-02-26 11:20:00,126.31,127.12,126.17,126.63,144190.0,125.9078,126.7152,125.7682,126.2268,144190.0
2025-02-26 11:30:00,126.6,127.15,126.5,127.13,93346.0,126.1969,126.7451,126.0972,126.7252,93346.0
2025-02-26 11:40:00,127.15,127.19,126.77,126.89,70039.0,126.7451,126.785,126.3663,126.4859,70039.0
2025-02-26 11:50:00,126.9,127.0,126.58,126.66,60396.0,126.4959,126.5956,126.1769,126.2567,60396.0
2025-02-26 12:00:00,126.66,127.18,126.46,126.99,58610.0,126.2567,126.775,126.0573,126.5856,58610.0
2025-02-26 12:10:00,127.02,127.58,126.84,127.45,67958.0,126.6155,127.1737,126.4361,127.0442,67958.0
2025-02-26 12:20:00,127.47,127.47,126.96,127.12,40618.0,127.0641,127.0641,126.5557,126.7152,40618.0
2025-02-26 12:30:00,127.07,127.15,126.68,126.77,66758.0,126.6654,126.7451,126.2766,126.3663,66758.0
2025-02-26 12:40:00,126.74,126.91,126.58,126.69,62837.0,126.3364,126.5059,126.1769,126.2866,62837.0
2025-02-26 12:50:00,126.69,126.7,126.39,126.42,52191.0,126.2866,126.2965,125.9875,126.0174,52191.0
2025-02-26 13:00:00,126.44,126.68,126.34,126.51,58229.0,126.0374,126.2766,125.9377,126.1071,58229.0
2025-02-26 13:10:00,126.52,126.52,126.03,126.11,63266.0,126.1171,126.1171,125.6287,125.7084,63266.0
2025-02-26 13:20:00,126.11,126.14,125.71,125.8,87611.0,125.7084,125.7383,125.3097,125.3994,87611.0
2025-02-26 13:30:00,125.81,125.96,125.61,125.85,54048.0,125.4094,125.5589,125.21,125.4492,54048.0
2025-02-26 13:40:00,125.85,126.03,125.76,125.86,47825.0,125.4492,125.6287,125.3595,125.4592,47825.0
2025-02-26 13:50:00,125.93,126.14,125.83,125.94,75837.0,125.529,125.7383,125.4293,125.539,75837.0
2025-02-26 14:00:00,125.95,126.11,125.83,125.93,71302.0,125.5489,125.7084,125.4293,125.529,71302.0
2025-02-26 14:10:00,125.98,126.22,125.94,126.14,73722.0,125.5788,125.8181,125.539,125.7383,73722.0
2025-02-26 14:20:00,126.16,126.26,126.09,126.14,67951.0,125.7583,125.8579,125.6885,125.7383,67951.0
2025-02-26 14:30:00,126.13,126.37,126.08,126.18,183794.0,125.7284,125.9676,125.6785,125.7782,183794.0
2025-02-26 14:40:00,126.18,126.21,125.8,125.84,77557.0,125.7782,125.8081,125.3994,125.4393,77557.0
2025-02-26 14:50:00,125.85,126.02,125.71,125.79,59263.0,125.4492,125.6187,125.3097,125.3894,59263.0
2025-02-26 15:00:00,125.77,125.97,125.69,125.97,47712.0,125.3695,125.5689,125.2898,125.5689,47712.0
2025-02-26 15:10:00,125.97,126.08,125.74,125.79,71142.0,125.5689,125.6785,125.3396,125.3894,71142.0
2025-02-26 15:20:00,125.77,125.88,125.51,125.56,84874.0,125.3695,125.4792,125.1103,125.1602,84874.0
2025-02-26 15:30:00,125.54,125.75,125.44,125.46,207201.0,125.1402,125.3496,125.0406,125.0605,207201.0
2025-02-26 15:40:00,125.47,125.65,125.14,125.17,113899.0,125.0705,125.2499,124.7415,124.7714,113899.0
2025-02-26 15:50:00,125.17,125.34,124.65,124.93,537993.0,124.7714,124.9409,124.2531,124.5322,537993.0
2025-02-27 09:30:00,126.0,126.46,124.29,124.34,299660.0,125.5988,126.0573,123.8942,123.9441,299660.0
2025-02-27 09:40:00,124.33,124.79,123.51,124.55,111024.0,123.9341,124.3926,123.1167,124.1534,111024.0
2025-02-27 09:50:00,124.55,124.6,124.01,124.17,97235.0,124.1534,124.2032,123.6151,123.7746,97235.0
2025-02-27 10:00:00,124.08,124.27,123.14,123.53,127166.0,123.6849,123.8743,122.7479,123.1366,127166.0
2025-02-27 10:10:00,123.53,124.42,123.52,124.2,122541.0,123.1366,124.0238,123.1267,123.8045,122541.0
2025-02-27 10:20:00,124.25,124.57,124.24,124.4,55216.0,123.8543,124.1733,123.8444,124.0039,55216.0
2025-02-27 10:30:00,124.36,124.42,124.07,124.16,52295.0,123.964,124.0238,123.6749,123.7646,52295.0
2025-02-27 10:40:00,124.16,124.52,123.91,124.52,96643.0,123.7646,124.1235,123.5154,124.1235,96643.0
2025-02-27 10:50:00,124.49,124.93,124.47,124.75,72619.0,124.0936,124.5322,124.0736,124.3528,72619.0
2025-02-27 11:00:00,124.75,124.93,124.56,124.76,49496.0,124.3528,124.5322,124.1634,124.3627,49496.0
2025-02-27 11:10:00,124.76,124.91,124.7,124.91,35604.0,124.3627,124.5122,124.3029,124.5122,35604.0
2025-02-27 11:20:00,124.9,124.95,124.27,124.38,58179.0,124.5023,124.5521,123.8743,123.9839,58179.0
2025-02-27 11:30:00,124.35,124.68,124.35,124.54,40937.0,123.954,124.283,123.954,124.1434,40937.0
2025-02-27 11:40:00,124.54,124.62,124.29,124.34,42337.0,124.1434,124.2232,123.8942,123.9441,42337.0
2025-02-27 11:50:00,124.35,124.35,123.89,123.91,46144.0,123.954,123.954,123.4955,123.5154,46144.0
2025-02-27 12:00:00,123.9,124.06,123.8,123.85,44642.0,123.5055,123.6649,123.4058,123.4556,44642.0
2025-02-27 12:10:00,123.83,123.83,123.63,123.63,22137.0,123.4357,123.4357,123.2363,123.2363,22137.0
2025-02-27 12:20:00,123.64,124.0,123.63,124.0,30836.0,123.2463,123.6051,123.2363,123.6051,30836.0
2025-02-27 12:30:00,124.01,124.13,123.94,124.09,33600.0,123.6151,123.7347,123.5453,123.6949,33600.0
2025-02-27 12:40:00,124.07,124.09,123.74,124.04,36614.0,123.6749,123.6949,123.346,123.645,36614.0
2025-02-27 12:50:00,124.05,124.16,123.98,124.15,32157.0,123.655,123.7646,123.5852,123.7547,32157.0
2025-02-27 13:00:00,124.16,124.4,124.06,124.09,45091.0,123.7646,124.0039,123.6649,123.6949,45091.0
2025-02-27 13:10:00,124.09,124.27,124.05,124.23,39650.0,123.6949,123.8743,123.655,123.8344,39650.0
2025-02-27 13:20:00,124.23,124.35,124.16,124.34,44412.0,123.8344,123.954,123.7646,123.9441,44412.0
2025-02-27 13:30:00,124.37,124.68,124.33,124.5,43720.0,123.974,124.283,123.9341,124.1035,43720.0
2025-02-27 13:40:00,124.5,124.68,124.44,124.47,44487.0,124.1035,124.283,124.0437,124.0736,44487.0
2025-02-27 13:50:00,124.5,124.52,124.41,124.43,18197.0,124.1035,124.1235,124.0138,124.0338,18197.0
2025-02-27 14:00:00,124.43,124.54,124.21,124.25,56806.0,124.0338,124.1434,123.8145,123.8543,56806.0
2025-02-27 14:10:00,124.23,124.26,124.14,124.24,35712.0,123.8344,123.8643,123.7447,123.8444,35712.0
2025-02-27 14:20:00,124.25,124.28,124.02,124.03,30114.0,123.8543,123.8842,123.6251,123.635,30114.0
2025-02-27 14:30:00,124.01,124.24,123.83,124.15,74466.0,123.6151,123.8444,123.4357,123.7547,74466.0
2025-02-27 14:40:00,124.13,124.23,123.99,124.23,49800.0,123.7347,123.8344,123.5952,123.8344,49800.0
2025-02-27 14:50:00,124.24,124.54,124.04,124.08,61910.0,123.8444,124.1434,123.645,123.6849,61910.0
2025-02-27 15:00:00,124.07,124.07,123.78,123.85,67077.0,123.6749,123.6749,123.3858,123.4556,67077.0
2025-02-27 15:10:00,123.86,123.88,123.64,123.88,59569.0,123.4656,123.4855,123.2463,123.4855,59569.0
2025-02-27 15:20:00,123.87,123.99,123.67,123.67,52352.0,123.4756,123.5952,123.2762,123.2762,52352.0
2025-02-27 15:30:00,123.67,123.85,123.66,123.73,59108.0,123.2762,123.4556,123.2662,123.336,59108.0
2025-02-27 15:40:00,123.73,123.78,123.63,123.68,88367.0,123.336,123.3858,123.2363,123.2862,88367.0
2025-02-27 15:50:00,123.58,123.64,123.37,123.49,365890.0,123.1865,123.2463,122.9771,123.0968,365890.0
2025-02-28 09:30:00,123.6,124.9,123.42,124.47,148855.0,123.2064,124.5023,123.027,124.0736,148855.0
2025-02-28 09:40:00,124.47,124.72,124.37,124.45,47686.0,124.0736,124.3228,123.974,124.0537,47686.0
2025-02-28 09:50:00,124.43,124.65,124.22,124.42,58766.0,124.0338,124.2531,123.8244,124.0238,58766.0
2025-02-28 10:00:00,124.49,124.6,124.34,124.45,53120.0,124.0936,124.2032,123.9441,124.0537,53120.0
2025-02-28 10:10:00,124.45,124.64,124.08,124.11,40261.0,124.0537,124.2431,123.6849,123.7148,40261.0
2025-02-28 10:20:00,124.08,124.41,124.03,124.32,53423.0,123.6849,124.0138,123.635,123.9241,53423.0
2025-02-28 10:30:00,124.3,124.49,124.04,124.47,36554.0,123.9042,124.0936,123.645,124.0736,36554.0
2025-02-28 10:40:00,124.48,124.5,124.17,124.37,35474.0,124.0836,124.1035,123.7746,123.974,35474.0
2025-02-28 10:50:00,124.38,124.41,124.15,124.29,54354.0,123.9839,124.0138,123.7547,123.8942,54354.0
2025-02-28 11:00:00,124.33,124.33,124.03,124.05,44847.0,123.9341,123.9341,123.635,123.655,44847.0
2025-02-28 11:10:00,124.04,124.18,123.87,124.1,58785.0,123.645,123.7846,123.4756,123.7048,58785.0
2025-02-28 11:20:00,124.1,124.1,123.63,123.69,52593.0,123.7048,123.7048,123.2363,123.2961,52593.0
2025-02-28 11:30:00,123.69,124.07,123.66,124.07,29895.0,123.2961,123.6749,123.2662,123.6749,29895.0
2025-02-28 11:40:00,124.07,124.38,124.07,124.22,75286.0,123.6749,123.9839,123.6749,123.8244,75286.0
2025-02-28 11:50:00,124.19,124.3,123.98,124.02,24653.0,123.7945,123.9042,123.5852,123.6251,24653.0
2025-02-28 12:00:00,124.02,124.13,123.98,124.05,27916.0,123.6251,123.7347,123.5852,123.655,27916.0
2025-02-28 12:10:00,124.01,124.12,123.91,124.09,71425.0,123.6151,123.7248,123.5154,123.6949,71425.0
2025-02-28 12:20:00,124.08,124.17,123.88,124.03,48724.0,123.6849,123.7746,123.4855,123.635,48724.0
2025-02-28 12:30:00,124.01,124.01,123.83,123.95,19860.0,123.6151,123.6151,123.4357,123.5553,19860.0
2025-02-28 12:40:00,123.96,124.11,123.78,123.89,44392.0,123.5653,123.7148,123.3858,123.4955,44392.0
2025-02-28 12:50:00,123.88,124.08,123.73,123.75,28263.0,123.4855,123.6849,123.336,123.3559,28263.0
2025-02-28 13:00:00,123.73,123.96,123.73,123.74,30329.0,123.336,123.5653,123.336,123.346,30329.0
2025-02-28 13:10:00,123.74,123.79,123.46,123.48,50044.0,123.346,123.3958,123.0669,123.0868,50044.0
2025-02-28 13:20:00,123.51,123.62,123.38,123.58,25172.0,123.1167,123.2263,122.9871,123.1865,25172.0
2025-02-28 13:30:00,123.55,123.74,123.49,123.67,40190.0,123.1566,123.346,123.0968,123.2762,40190.0
2025-02-28 13:40:00,123.66,123.74,123.57,123.64,25360.0,123.2662,123.346,123.1765,123.2463,25360.0
2025-02-28 13:50:00,123.64,123.68,123.35,123.37,29023.0,123.2463,123.2862,122.9572,122.9771,29023.0
2025-02-28 14:00:00,123.4,123.76,123.4,123.64,41883.0,123.0071,123.3659,123.0071,123.2463,41883.0
2025-02-28 14:10:00,123.64,123.69,123.46,123.69,37337.0,123.2463,123.2961,123.0669,123.2961,37337.0
2025-02-28 14:20:00,123.68,123.71,123.45,123.51,78836.0,123.2862,123.3161,123.0569,123.1167,78836.0
2025-02-28 14:30:00,123.48,123.95,123.41,123.92,117462.0,123.0868,123.5553,123.017,123.5254,117462.0
2025-02-28 14:40:00,123.89,124.02,123.81,123.94,35129.0,123.4955,123.6251,123.4157,123.5453,35129.0
2025-02-28 14:50:00,123.91,123.99,123.74,123.99,32495.0,123.5154,123.5952,123.346,123.5952,32495.0
2025-02-28 15:00:00,123.97,124.07,123.82,123.82,77864.0,123.5752,123.6749,123.4257,123.4257,77864.0
2025-02-28 15:10:00,123.82,123.9,123.62,123.63,49631.0,123.4257,123.5055,123.2263,123.2363,49631.0
2025-02-28 15:20:00,123.63,123.98,123.55,123.96,71233.0,123.2363,123.5852,123.1566,123.5653,71233.0
2025-02-28 15:30:00,123.96,123.96,123.64,123.82,62686.0,123.5653,123.5653,123.2463,123.4257,62686.0
2025-02-28 15:40:00,123.83,124.23,123.82,124.2,109056.0,123.4357,123.8344,123.4257,123.8045,109056.0
2025-02-28 15:50:00,124.22,124.83,123.94,124.75,639386.0,123.8244,124.4325,123.5453,124.3528,639386.0
2025-03-03 09:30:00,124.43,125.53,124.33,125.41,197997.0,124.0338,125.1303,123.9341,125.0106,197997.0
2025-03-03 09:40:00,125.49,125.79,125.14,125.55,52638.0,125.0904,125.3894,124.7415,125.1502,52638.0
2025-03-03 09:50:00,125.55,125.99,125.34,125.99,50414.0,125.1502,125.5888,124.9409,125.5888,50414.0
2025-03-03 10:00:00,125.89,125.89,125.32,125.34,65866.0,125.4891,125.4891,124.9209,124.9409,65866.0
2025-03-03 10:10:00,125.35,125.6,125.08,125.43,54327.0,124.9508,125.2,124.6817,125.0306,54327.0
2025-03-03 10:20:00,125.43,125.43,125.06,125.37,43822.0,125.0306,125.0306,124.6618,124.9708,43822.0
2025-03-03 10:30:00,125.37,125.54,125.19,125.39,51958.0,124.9708,125.1402,124.7914,124.9907,51958.0
2025-03-03 10:40:00,125.41,125.68,125.37,125.48,51426.0,125.0106,125.2798,124.9708,125.0804,51426.0
2025-03-03 10:50:00,125.48,125.48,125.08,125.14,52499.0,125.0804,125.0804,124.6817,124.7415,52499.0
2025-03-03 11:00:00,125.14,125.26,125.02,125.23,50087.0,124.7415,124.8611,124.6219,124.8312,50087.0
2025-03-03 11:10:00,125.26,125.4,125.1,125.25,34492.0,124.8611,125.0007,124.7016,124.8512,34492.0
2025-03-03 11:20:00,125.27,125.28,124.76,124.77,32134.0,124.8711,124.8811,124.3627,124.3727,32134.0
2025-03-03 11:30:00,124.79,124.94,124.72,124.78,45542.0,124.3926,124.5421,124.3228,124.3827,45542.0
2025-03-03 11:40:00,124.78,124.87,124.7,124.84,29937.0,124.3827,124.4724,124.3029,124.4425,29937.0
2025-03-03 11:50:00,124.79,125.13,124.74,125.03,38856.0,124.3926,124.7315,124.3428,124.6319,38856.0
2025-03-03 12:00:00,125.03,125.22,125.0,125.1,36827.0,124.6319,124.8213,124.602,124.7016,36827.0
2025-03-03 12:10:00,125.12,125.3,125.07,125.3,46785.0,124.7216,124.901,124.6717,124.901,46785.0
2025-03-03 12:20:00,125.34,125.34,125.11,125.2,23084.0,124.9409,124.9409,124.7116,124.8013,23084.0
2025-03-03 12:30:00,125.22,125.32,125.18,125.31,21019.0,124.8213,124.9209,124.7814,124.911,21019.0
2025-03-03 12:40:00,125.33,125.49,125.3,125.44,51240.0,124.9309,125.0904,124.901,125.0406,51240.0
2025-03-03 12:50:00,125.44,125.49,125.28,125.35,33271.0,125.0406,125.0904,124.8811,124.9508,33271.0
2025-03-03 13:00:00,125.35,125.4,125.19,125.3,33508.0,124.9508,125.0007,124.7914,124.901,33508.0
2025-03-03 13:10:00,125.29,125.53,125.23,125.42,89673.0,124.891,125.1303,124.8312,125.0206,89673.0
2025-03-03 13:20:00,125.43,125.45,125.04,125.05,33691.0,125.0306,125.0505,124.6418,124.6518,33691.0
2025-03-03 13:30:00,125.06,125.15,124.94,125.05,39970.0,124.6618,124.7515,124.5421,124.6518,39970.0
2025-03-03 13:40:00,125.04,125.34,125.04,125.11,43201.0,124.6418,124.9409,124.6418,124.7116,43201.0
2025-03-03 13:50:00,125.13,125.24,124.89,124.92,28349.0,124.7315,124.8412,124.4923,124.5222,28349.0
2025-03-03 14:00:00,124.91,125.03,124.62,124.79,39145.0,124.5122,124.6319,124.2232,124.3926,39145.0
2025-03-03 14:10:00,124.77,124.83,124.56,124.56,27296.0,124.3727,124.4325,124.1634,124.1634,27296.0
2025-03-03 14:20:00,124.55,124.64,124.45,124.48,27540.0,124.1534,124.2431,124.0537,124.0836,27540.0
2025-03-03 14:30:00,124.47,124.69,124.44,124.69,28462.0,124.0736,124.2929,124.0437,124.2929,28462.0
2025-03-03 14:40:00,124.7,124.78,124.56,124.56,25928.0,124.3029,124.3827,124.1634,124.1634,25928.0
2025-03-03 14:50:00,124.57,124.59,124.16,124.17,46994.0,124.1733,124.1933,123.7646,123.7746,46994.0
2025-03-03 15:00:00,124.16,124.18,123.75,123.84,43995.0,123.7646,123.7846,123.3559,123.4456,43995.0
2025-03-03 15:10:00,123.83,123.83,123.52,123.54,57974.0,123.4357,123.4357,123.1267,123.1466,57974.0
2025-03-03 15:20:00,123.56,123.6,123.35,123.43,62725.0,123.1665,123.2064,122.9572,123.037,62725.0
2025-03-03 15:30:00,123.43,123.57,123.13,123.13,83005.0,123.037,123.1765,122.7379,122.7379,83005.0
2025-03-03 15:40:00,123.12,123.5,123.06,123.34,86951.0,122.7279,123.1067,122.6681,122.9472,86951.0
2025-03-03 15:50:00,123.33,123.56,123.08,123.54,415278.0,122.9373,123.1665,122.6881,123.1466,415278.0
2025-03-04 09:30:00,122.79,123.17,121.86,122.22,258287.0,122.399,122.7778,121.472,121.8308,258287.0
2025-03-04 09:40:00,122.23,122.32,121.62,121.91,99781.0,121.8408,121.9305,121.2327,121.5218,99781.0
2025-03-04 09:50:00,121.93,122.35,121.72,121.86,45770.0,121.5417,121.9604,121.3324,121.472,45770.0
2025-03-04 10:00:00,121.82,122.44,121.74,121.89,73337.0,121.4321,122.0501,121.3523,121.5019,73337.0
2025-03-04 10:10:00,121.78,122.21,121.61,121.78,66610.0,121.3922,121.8208,121.2228,121.3922,66610.0
2025-03-04 10:20:00,121.78,122.17,121.67,121.95,95830.0,121.3922,121.781,121.2826,121.5617,95830.0
2025-03-04 10:30:00,121.89,122.4,121.81,122.0,54678.0,121.5019,122.0102,121.4221,121.6115,54678.0
2025-03-04 10:40:00,121.96,121.99,121.45,121.68,41977.0,121.5716,121.6015,121.0633,121.2925,41977.0
2025-03-04 10:50:00,121.66,121.66,121.24,121.43,45809.0,121.2726,121.2726,120.8539,121.0433,45809.0
2025-03-04 11:00:00,121.45,121.65,121.24,121.55,50879.0,121.0633,121.2626,120.8539,121.1629,50879.0
2025-03-04 11:10:00,121.55,121.85,121.46,121.61,51516.0,121.1629,121.462,121.0732,121.2228,51516.0
2025-03-04 11:20:00,121.61,121.8,121.5,121.59,46998.0,121.2228,121.4121,121.1131,121.2028,46998.0
2025-03-04 11:30:00,121.61,121.91,121.54,121.85,37308.0,121.2228,121.5218,121.153,121.462,37308.0
2025-03-04 11:40:00,121.88,122.38,121.84,122.32,38400.0,121.4919,121.9903,121.452,121.9305,38400.0
2025-03-04 11:50:00,122.31,122.32,121.82,121.83,30095.0,121.9205,121.9305,121.4321,121.442,30095.0
2025-03-04 12:00:00,121.84,122.0,121.7,121.8,29696.0,121.452,121.6115,121.3125,121.4121,29696.0
2025-03-04 12:10:00,121.81,122.19,121.8,122.17,30135.0,121.4221,121.8009,121.4121,121.781,30135.0
2025-03-04 12:20:00,122.12,122.33,122.11,122.24,35223.0,121.7311,121.9405,121.7212,121.8507,35223.0
2025-03-04 12:30:00,122.25,122.43,122.09,122.39,25967.0,121.8607,122.0401,121.7012,122.0003,25967.0
2025-03-04 12:40:00,122.39,122.42,122.16,122.3,30034.0,122.0003,122.0302,121.771,121.9106,30034.0
2025-03-04 12:50:00,122.29,122.33,122.12,122.26,35380.0,121.9006,121.9405,121.7311,121.8707,35380.0
2025-03-04 13:00:00,122.26,122.52,122.18,122.5,57309.0,121.8707,122.1299,121.7909,122.1099,57309.0
2025-03-04 13:10:00,122.49,122.74,122.49,122.63,39840.0,122.0999,122.3492,122.0999,122.2395,39840.0
2025-03-04 13:20:00,122.63,122.64,122.52,122.59,37830.0,122.2395,122.2495,122.1299,122.1996,37830.0
2025-03-04 13:30:00,122.59,122.77,122.48,122.64,53424.0,122.1996,122.3791,122.09,122.2495,53424.0
2025-03-04 13:40:00,122.68,122.8,122.62,122.74,40927.0,122.2893,122.409,122.2295,122.3492,40927.0
2025-03-04 13:50:00,122.73,122.9,122.71,122.81,43755.0,122.3392,122.5086,122.3192,122.4189,43755.0
2025-03-04 14:00:00,122.81,123.1,122.77,123.04,47351.0,122.4189,122.708,122.3791,122.6482,47351.0
2025-03-04 14:10:00,123.05,123.12,122.96,123.05,42462.0,122.6582,122.7279,122.5685,122.6582,42462.0
2025-03-04 14:20:00,123.07,123.2,122.66,122.77,89399.0,122.6781,122.8077,122.2694,122.3791,89399.0
2025-03-04 14:30:00,122.77,122.95,122.62,122.88,50164.0,122.3791,122.5585,122.2295,122.4887,50164.0
2025-03-04 14:40:00,122.88,123.05,122.8,122.98,36584.0,122.4887,122.6582,122.409,122.5884,36584.0
2025-03-04 14:50:00,122.99,123.14,122.94,123.07,41334.0,122.5984,122.7479,122.5485,122.6781,41334.0
2025-03-04 15:00:00,123.04,123.15,122.8,122.81,57369.0,122.6482,122.7578,122.409,122.4189,57369.0
2025-03-04 15:10:00,122.81,122.92,122.71,122.88,65940.0,122.4189,122.5286,122.3192,122.4887,65940.0
2025-03-04 15:20:00,122.89,123.11,122.77,122.77,44402.0,122.4987,122.718,122.3791,122.3791,44402.0
2025-03-04 15:30:00,122.76,122.78,122.14,122.32,79359.0,122.3691,122.389,121.7511,121.9305,79359.0
2025-03-04 15:40:00,122.32,122.34,121.89,121.94,99822.0,121.9305,121.9504,121.5019,121.5517,99822.0
2025-03-04 15:50:00,121.91,121.91,121.43,121.74,400993.0,121.5218,121.5218,121.0433,121.3523,400993.0
2025-03-05 09:30:00,121.34,122.45,121.2,122.32,142004.0,120.9536,122.0601,120.8141,121.9305,142004.0
2025-03-05 09:40:00,122.28,122.65,121.95,122.51,59831.0,121.8906,122.2594,121.5617,122.1199,59831.0
2025-03-05 09:50:00,122.58,122.74,122.0,122.65,49686.0,122.1897,122.3492,121.6115,122.2594,49686.0
2025-03-05 10:00:00,122.68,123.0,122.29,122.62,89411.0,122.2893,122.6083,121.9006,122.2295,89411.0
2025-03-05 10:10:00,122.58,122.58,121.85,121.89,44026.0,122.1897,122.1897,121.462,121.5019,44026.0
2025-03-05 10:20:00,121.89,122.12,121.77,122.07,55204.0,121.5019,121.7311,121.3822,121.6813,55204.0
2025-03-05 10:30:00,122.07,122.19,121.88,122.05,69875.0,121.6813,121.8009,121.4919,121.6613,69875.0
2025-03-05 10:40:00,122.03,122.09,121.81,122.04,65270.0,121.6414,121.7012,121.4221,121.6514,65270.0
2025-03-05 10:50:00,122.05,122.28,122.01,122.12,29634.0,121.6613,121.8906,121.6215,121.7311,29634.0
2025-03-05 11:00:00,122.08,122.09,121.82,121.94,58356.0,121.6913,121.7012,121.4321,121.5517,58356.0
2025-03-05 11:10:00,121.9,121.91,121.62,121.73,43855.0,121.5118,121.5218,121.2327,121.3424,43855.0
2025-03-05 11:20:00,121.75,121.76,121.48,121.72,42222.0,121.3623,121.3723,121.0932,121.3324,42222.0
2025-03-05 11:30:00,121.7,121.77,121.51,121.77,39272.0,121.3125,121.3822,121.1231,121.3822,39272.0
2025-03-05 11:40:00,121.71,121.75,121.42,121.6,43301.0,121.3224,121.3623,121.0334,121.2128,43301.0
2025-03-05 11:50:00,121.61,122.06,121.6,121.95,29396.0,121.2228,121.6713,121.2128,121.5617,29396.0
2025-03-05 12:00:00,121.93,122.17,121.81,121.89,26614.0,121.5417,121.781,121.4221,121.5019,26614.0
2025-03-05 12:10:00,121.91,122.1,121.83,122.1,18908.0,121.5218,121.7112,121.442,121.7112,18908.0
2025-03-05 12:20:00,122.12,122.35,122.12,122.29,44653.0,121.7311,121.9604,121.7311,121.9006,44653.0
2025-03-05 12:30:00,122.3,122.45,122.28,122.43,29675.0,121.9106,122.0601,121.8906,122.0401,29675.0
2025-03-05 12:40:00,122.41,122.47,122.2,122.46,47205.0,122.0202,122.08,121.8109,122.07,47205.0
2025-03-05 12:50:00,122.48,122.61,122.44,122.56,23805.0,122.09,122.2196,122.0501,122.1697,23805.0
2025-03-05 13:00:00,122.57,122.63,121.91,122.03,36804.0,122.1797,122.2395,121.5218,121.6414,36804.0
2025-03-05 13:10:00,122.03,122.12,121.89,122.08,42572.0,121.6414,121.7311,121.5019,121.6913,42572.0
2025-03-05 13:20:00,122.11,122.17,121.91,122.0,48291.0,121.7212,121.781,121.5218,121.6115,48291.0
2025-03-05 13:30:00,121.97,122.02,121.8,121.97,53484.0,121.5816,121.6314,121.4121,121.5816,53484.0
2025-03-05 13:40:00,121.98,122.15,121.8,122.15,57671.0,121.5916,121.761,121.4121,121.761,57671.0
2025-03-05 13:50:00,122.16,122.31,122.16,122.31,46054.0,121.771,121.9205,121.771,121.9205,46054.0
2025-03-05 14:00:00,122.31,122.63,122.3,122.6,56929.0,121.9205,122.2395,121.9106,122.2096,56929.0
2025-03-05 14:10:00,122.64,122.72,122.46,122.59,63449.0,122.2495,122.3292,122.07,122.1996,63449.0
2025-03-05 14:20:00,122.58,122.7,122.52,122.58,38156.0,122.1897,122.3093,122.1299,122.1897,38156.0
2025-03-05 14:30:00,122.61,122.84,122.56,122.82,42860.0,122.2196,122.4488,122.1697,122.4289,42860.0
2025-03-05 14:40:00,122.81,122.91,122.68,122.85,39935.0,122.4189,122.5186,122.2893,122.4588,39935.0
2025-03-05 14:50:00,122.87,122.93,122.67,122.68,50572.0,122.4787,122.5385,122.2794,122.2893,50572.0
2025-03-05 15:00:00,122.69,122.97,122.66,122.88,44985.0,122.2993,122.5784,122.2694,122.4887,44985.0
2025-03-05 15:10:00,122.88,123.13,122.79,122.97,88333.0,122.4887,122.7379,122.399,122.5784,88333.0
2025-03-05 15:20:00,122.97,123.23,122.83,123.22,119436.0,122.5784,122.8376,122.4389,122.8276,119436.0
2025-03-05 15:30:00,123.21,123.21,122.75,122.95,90091.0,122.8177,122.8177,122.3591,122.5585,90091.0
2025-03-05 15:40:00,122.94,123.04,122.88,122.99,105235.0,122.5485,122.6482,122.4887,122.5984,105235.0
2025-03-05 15:50:00,122.97,123.21,122.69,123.03,427853.0,122.5784,122.8177,122.2993,122.6382,427853.0
2025-03-06 09:30:00,121.56,122.61,121.56,122.48,145452.0,121.1729,122.2196,121.1729,122.09,145452.0
2025-03-06 09:40:00,122.5,122.7,121.8,122.05,33990.0,122.1099,122.3093,121.4121,121.6613,33990.0
2025-03-06 09:50:00,122.0,122.36,121.58,121.61,36707.0,121.6115,121.9704,121.1928,121.2228,36707.0
2025-03-06 10:00:00,121.64,122.22,121.44,122.16,46799.0,121.2527,121.8308,121.0533,121.771,46799.0
2025-03-06 10:10:00,122.16,122.16,121.85,122.11,39587.0,121.771,121.771,121.462,121.7212,39587.0
2025-03-06 10:20:00,122.11,122.32,121.86,122.13,68793.0,121.7212,121.9305,121.472,121.7411,68793.0
2025-03-06 10:30:00,122.15,122.51,122.05,122.32,54684.0,121.761,122.1199,121.6613,121.9305,54684.0
2025-03-06 10:40:00,122.45,122.81,122.38,122.66,53305.0,122.0601,122.4189,121.9903,122.2694,53305.0
2025-03-06 10:50:00,122.62,122.63,122.3,122.61,33903.0,122.2295,122.2395,121.9106,122.2196,33903.0
2025-03-06 11:00:00,122.61,122.82,122.56,122.8,34702.0,122.2196,122.4289,122.1697,122.409,34702.0
2025-03-06 11:10:00,122.8,122.8,122.34,122.5,25553.0,122.409,122.409,121.9504,122.1099,25553.0
2025-03-06 11:20:00,122.47,122.55,122.18,122.39,61380.0,122.08,122.1598,121.7909,122.0003,61380.0
2025-03-06 11:30:00,122.49,122.64,122.29,122.36,41472.0,122.0999,122.2495,121.9006,121.9704,41472.0
2025-03-06 11:40:00,122.32,122.49,122.27,122.28,40034.0,121.9305,122.0999,121.8806,121.8906,40034.0
2025-03-06 11:50:00,122.28,122.28,122.0,122.18,42350.0,121.8906,121.8906,121.6115,121.7909,42350.0
2025-03-06 12:00:00,122.18,122.24,121.85,121.96,45860.0,121.7909,121.8507,121.462,121.5716,45860.0
2025-03-06 12:10:00,121.95,122.06,121.88,122.05,44732.0,121.5617,121.6713,121.4919,121.6613,44732.0
2025-03-06 12:20:00,122.0,122.16,121.67,121.84,64281.0,121.6115,121.771,121.2826,121.452,64281.0
2025-03-06 12:30:00,121.85,122.04,121.73,121.77,49523.0,121.462,121.6514,121.3424,121.3822,49523.0
2025-03-06 12:40:00,121.76,121.87,121.38,121.41,56099.0,121.3723,121.4819,120.9935,121.0234,56099.0
2025-03-06 12:50:00,121.41,121.74,121.4,121.68,34247.0,121.0234,121.3523,121.0134,121.2925,34247.0
2025-03-06 13:00:00,121.67,121.67,121.43,121.62,28477.0,121.2826,121.2826,121.0433,121.2327,28477.0
2025-03-06 13:10:00,121.61,121.86,121.52,121.77,33250.0,121.2228,121.472,121.133,121.3822,33250.0
2025-03-06 13:20:00,121.79,121.82,121.49,121.53,42825.0,121.4022,121.4321,121.1031,121.143,42825.0
2025-03-06 13:30:00,121.53,121.54,121.15,121.31,35854.0,121.143,121.153,120.7642,120.9237,35854.0
2025-03-06 13:40:00,121.28,121.44,121.18,121.35,34392.0,120.8938,121.0533,120.7941,120.9636,34392.0
2025-03-06 13:50:00,121.37,121.57,121.35,121.47,59471.0,120.9835,121.1829,120.9636,121.0832,59471.0
2025-03-06 14:00:00,121.5,121.53,121.26,121.31,38265.0,121.1131,121.143,120.8739,120.9237,38265.0
2025-03-06 14:10:00,121.32,121.53,121.2,121.23,32659.0,120.9337,121.143,120.8141,120.844,32659.0
2025-03-06 14:20:00,121.29,121.38,121.11,121.15,35981.0,120.9038,120.9935,120.7243,120.7642,35981.0
2025-03-06 14:30:00,121.14,121.19,121.03,121.17,36456.0,120.7542,120.8041,120.6446,120.7842,36456.0
2025-03-06 14:40:00,121.13,121.55,121.11,121.43,33826.0,120.7443,121.1629,120.7243,121.0433,33826.0
2025-03-06 14:50:00,121.44,121.5,120.72,120.72,46855.0,121.0533,121.1131,120.3356,120.3356,46855.0
2025-03-06 15:00:00,120.73,120.94,120.63,120.73,74904.0,120.3456,120.5549,120.2459,120.3456,74904.0
2025-03-06 15:10:00,120.76,121.09,120.73,120.91,46398.0,120.3755,120.7044,120.3456,120.525,46398.0
2025-03-06 15:20:00,120.94,121.0,120.69,120.88,49212.0,120.5549,120.6147,120.3057,120.4951,49212.0
2025-03-06 15:30:00,120.94,121.12,120.63,120.63,104045.0,120.5549,120.7343,120.2459,120.2459,104045.0
2025-03-06 15:40:00,120.67,120.84,120.44,120.84,124486.0,120.2857,120.4552,120.0565,120.4552,124486.0
2025-03-06 15:50:00,120.75,120.83,120.35,120.65,432114.0,120.3655,120.4452,119.9668,120.2658,432114.0
2025-03-07 09:30:00,120.01,120.38,119.53,119.93,146334.0,119.6278,119.9967,119.1494,119.5481,146334.0
2025-03-07 09:40:00,119.87,120.51,119.82,120.33,78566.0,119.4883,120.1263,119.4385,119.9468,78566.0
2025-03-07 09:50:00,120.33,120.58,119.78,120.0,64273.0,119.9468,120.196,119.3986,119.6179,64273.0
2025-03-07 10:00:00,119.99,120.03,119.57,119.87,213914.0,119.6079,119.6478,119.1892,119.4883,213914.0
2025-03-07 10:10:00,119.87,119.9,118.71,118.92,97225.0,119.4883,119.5182,118.332,118.5413,97225.0
2025-03-07 10:20:00,118.92,119.18,118.83,119.14,103978.0,118.5413,118.8005,118.4516,118.7606,103978.0
2025-03-07 10:30:00,119.16,119.19,118.11,118.25,113779.0,118.7806,118.8105,117.7339,117.8734,113779.0
2025-03-07 10:40:00,118.21,118.75,118.03,118.5,94001.0,117.8336,118.3719,117.6542,118.1227,94001.0
2025-03-07 10:50:00,118.52,118.73,118.27,118.55,53942.0,118.1426,118.3519,117.8934,118.1725,53942.0
2025-03-07 11:00:00,118.55,118.71,118.31,118.51,34896.0,118.1725,118.332,117.9333,118.1326,34896.0
2025-03-07 11:10:00,118.51,118.53,118.17,118.27,54804.0,118.1326,118.1526,117.7937,117.8934,54804.0
2025-03-07 11:20:00,118.27,118.36,117.86,118.12,97892.0,117.8934,117.9831,117.4847,117.7439,97892.0
2025-03-07 11:30:00,118.15,118.15,117.59,117.8,83361.0,117.7738,117.7738,117.2156,117.4249,83361.0
2025-03-07 11:40:00,117.8,117.86,117.25,117.43,75330.0,117.4249,117.4847,116.8766,117.0561,75330.0
2025-03-07 11:50:00,117.41,117.82,117.35,117.8,101837.0,117.0361,117.4448,116.9763,117.4249,101837.0
2025-03-07 12:00:00,117.81,118.04,117.59,117.59,49082.0,117.4349,117.6641,117.2156,117.2156,49082.0
2025-03-07 12:10:00,117.59,117.71,117.37,117.43,47717.0,117.2156,117.3352,116.9963,117.0561,47717.0
2025-03-07 12:20:00,117.47,117.74,117.43,117.7,43798.0,117.0959,117.3651,117.0561,117.3252,43798.0
2025-03-07 12:30:00,117.67,118.08,117.6,117.96,43007.0,117.2953,117.704,117.2255,117.5844,43007.0
2025-03-07 12:40:00,117.95,118.27,117.87,118.09,49406.0,117.5744,117.8934,117.4947,117.714,49406.0
2025-03-07 12:50:00,118.09,118.41,117.99,118.1,70436.0,117.714,118.0329,117.6143,117.7239,70436.0
2025-03-07 13:00:00,118.14,118.74,118.13,118.71,91520.0,117.7638,118.3619,117.7538,118.332,91520.0
2025-03-07 13:10:00,118.68,118.99,118.53,118.99,51242.0,118.3021,118.6111,118.1526,118.6111,51242.0
2025-03-07 13:20:00,118.96,119.12,118.72,118.75,56258.0,118.5812,118.7407,118.342,118.3719,56258.0
2025-03-07 13:30:00,118.77,119.19,118.77,119.19,52275.0,118.3918,118.8105,118.3918,118.8105,52275.0
2025-03-07 13:40:00,119.19,119.26,119.04,119.22,76496.0,118.8105,118.8802,118.6609,118.8404,76496.0
2025-03-07 13:50:00,119.22,119.42,119.14,119.38,59348.0,118.8404,119.0397,118.7606,118.9999,59348.0
2025-03-07 14:00:00,119.38,119.7,119.34,119.37,49159.0,118.9999,119.3188,118.96,118.9899,49159.0
2025-03-07 14:10:00,119.37,119.52,119.28,119.51,42259.0,118.9899,119.1394,118.9002,119.1294,42259.0
2025-03-07 14:20:00,119.52,119.86,119.42,119.47,67725.0,119.1394,119.4783,119.0397,119.0896,67725.0
2025-03-07 14:30:00,119.49,119.55,119.32,119.47,47740.0,119.1095,119.1693,118.94,119.0896,47740.0
2025-03-07 14:40:00,119.5,119.56,119.38,119.42,54929.0,119.1195,119.1793,118.9999,119.0397,54929.0
2025-03-07 14:50:00,119.42,119.51,119.29,119.37,51694.0,119.0397,119.1294,118.9101,118.9899,51694.0
2025-03-07 15:00:00,119.35,119.6,119.17,119.6,46827.0,118.9699,119.2192,118.7905,119.2192,46827.0
2025-03-07 15:10:00,119.61,119.64,119.3,119.59,60223.0,119.2291,119.259,118.9201,119.2092,60223.0
2025-03-07 15:20:00,119.59,119.59,119.21,119.25,83878.0,119.2092,119.2092,118.8304,118.8703,83878.0
2025-03-07 15:30:00,119.24,119.33,118.81,118.85,138167.0,118.8603,118.95,118.4317,118.4715,138167.0
2025-03-07 15:40:00,118.84,119.06,118.6,119.06,111464.0,118.4616,118.6809,118.2223,118.6809,111464.0
2025-03-07 15:50:00,119.04,119.37,118.87,119.22,402709.0,118.6609,118.9899,118.4915,118.8404,402709.0
2025-03-10 09:30:00,118.78,119.23,118.28,119.23,111577.0,118.4018,118.8503,117.9034,118.8503,111577.0
2025-03-10 09:40:00,119.22,119.44,119.14,119.43,45460.0,118.8404,119.0597,118.7606,119.0497,45460.0
2025-03-10 09:50:00,119.42,119.79,119.42,119.53,56245.0,119.0397,119.4085,119.0397,119.1494,56245.0
2025-03-10 10:00:00,119.49,119.54,118.6,118.68,82576.0,119.1095,119.1593,118.2223,118.3021,82576.0
2025-03-10 10:10:00,118.7,118.76,118.13,118.19,50227.0,118.322,118.3818,117.7538,117.8136,50227.0
2025-03-10 10:20:00,118.23,118.71,118.19,118.63,46603.0,117.8535,118.332,117.8136,118.2522,46603.0
2025-03-10 10:30:00,118.72,119.13,118.68,119.02,88941.0,118.342,118.7506,118.3021,118.641,88941.0
2025-03-10 10:40:00,119.01,119.01,118.43,118.69,74767.0,118.631,118.631,118.0529,118.312,74767.0
2025-03-10 10:50:00,118.73,119.23,118.43,119.17,65755.0,118.3519,118.8503,118.0529,118.7905,65755.0
2025-03-10 11:00:00,119.22,119.37,118.98,119.17,47796.0,118.8404,118.9899,118.6011,118.7905,47796.0
2025-03-10 11:10:00,119.16,119.2,118.59,118.63,46500.0,118.7806,118.8204,118.2124,118.2522,46500.0
2025-03-10 11:20:00,118.61,118.62,118.29,118.48,41605.0,118.2323,118.2423,117.9133,118.1027,41605.0
2025-03-10 11:30:00,118.48,118.54,118.07,118.12,50545.0,118.1027,118.1625,117.694,117.7439,50545.0
2025-03-10 11:40:00,118.12,118.22,117.83,118.19,56601.0,117.7439,117.8435,117.4548,117.8136,56601.0
2025-03-10 11:50:00,118.22,118.35,118.05,118.28,55487.0,117.8435,117.9731,117.6741,117.9034,55487.0
2025-03-10 12:00:00,118.29,118.36,118.12,118.23,44821.0,117.9133,117.9831,117.7439,117.8535,44821.0
2025-03-10 12:10:00,118.19,118.45,118.09,118.18,166068.0,117.8136,118.0728,117.714,117.8037,166068.0
2025-03-10 12:20:00,118.2,118.51,118.07,118.48,95731.0,117.8236,118.1326,117.694,118.1027,95731.0
2025-03-10 12:30:00,118.49,118.69,118.29,118.32,49787.0,118.1127,118.312,117.9133,117.9432,49787.0
2025-03-10 12:40:00,118.33,118.45,118.13,118.34,62497.0,117.9532,118.0728,117.7538,117.9632,62497.0
2025-03-10 12:50:00,118.39,118.45,118.28,118.43,33219.0,118.013,118.0728,117.9034,118.0529,33219.0
2025-03-10 13:00:00,118.43,118.54,118.3,118.49,34479.0,118.0529,118.1625,117.9233,118.1127,34479.0
2025-03-10 13:10:00,118.49,118.61,118.4,118.51,51477.0,118.1127,118.2323,118.023,118.1326,51477.0
2025-03-10 13:20:00,118.51,118.65,118.26,118.29,48582.0,118.1326,118.2722,117.8834,117.9133,48582.0
2025-03-10 13:30:00,118.33,118.37,118.21,118.26,29206.0,117.9532,117.9931,117.8336,117.8834,29206.0
2025-03-10 13:40:00,118.23,118.27,117.93,117.97,54396.0,117.8535,117.8934,117.5545,117.5943,54396.0
2025-03-10 13:50:00,118.0,118.01,117.8,117.83,41722.0,117.6242,117.6342,117.4249,117.4548,41722.0
2025-03-10 14:00:00,117.84,117.86,117.6,117.75,36483.0,117.4648,117.4847,117.2255,117.375,36483.0
2025-03-10 14:10:00,117.8,118.02,117.8,117.96,33073.0,117.4249,117.6442,117.4249,117.5844,33073.0
2025-03-10 14:20:00,117.94,118.1,117.9,117.98,31552.0,117.5644,117.7239,117.5246,117.6043,31552.0
2025-03-10 14:30:00,117.98,118.03,117.67,117.67,33975.0,117.6043,117.6542,117.2953,117.2953,33975.0
2025-03-10 14:40:00,117.67,117.67,117.43,117.49,80657.0,117.2953,117.2953,117.0561,117.1159,80657.0
2025-03-10 14:50:00,117.49,117.58,117.16,117.19,58869.0,117.1159,117.2056,116.7869,116.8168,58869.0
2025-03-10 15:00:00,117.19,117.3,117.0,117.18,120187.0,116.8168,116.9265,116.6274,116.8069,120187.0
2025-03-10 15:10:00,117.15,117.71,116.99,117.65,73162.0,116.777,117.3352,116.6175,117.2754,73162.0
2025-03-10 15:20:00,117.62,117.94,117.57,117.57,73280.0,117.2455,117.5644,117.1956,117.1956,73280.0
2025-03-10 15:30:00,117.6,117.97,117.57,117.8,98243.0,117.2255,117.5943,117.1956,117.4249,98243.0
2025-03-10 15:40:00,117.82,117.89,117.38,117.83,90114.0,117.4448,117.5146,117.0062,117.4548,90114.0
2025-03-10 15:50:00,117.84,117.95,117.28,117.62,389237.0,117.4648,117.5744,116.9065,117.2455,389237.0
2025-03-11 09:30:00,117.46,117.61,116.87,117.21,139484.0,117.086,117.2355,116.4978,116.8368,139484.0
2025-03-11 09:40:00,117.22,117.22,116.43,116.78,65289.0,116.8467,116.8467,116.0592,116.4081,65289.0
2025-03-11 09:50:00,116.82,116.88,116.38,116.71,71316.0,116.448,116.5078,116.0094,116.3384,71316.0
2025-03-11 10:00:00,116.71,117.1,116.43,116.62,76966.0,116.3384,116.7271,116.0592,116.2486,76966.0
2025-03-11 10:10:00,116.61,116.64,116.26,116.58,63649.0,116.2387,116.2686,115.8898,116.2088,63649.0
2025-03-11 10:20:00,116.61,116.7,116.35,116.55,68812.0,116.2387,116.3284,115.9795,116.1789,68812.0
2025-03-11 10:30:00,116.57,116.8,116.31,116.45,71178.0,116.1988,116.4281,115.9396,116.0792,71178.0
2025-03-11 10:40:00,116.53,116.6,116.3,116.5,45915.0,116.1589,116.2287,115.9297,116.129,45915.0
2025-03-11 10:50:00,116.49,116.55,116.02,116.06,78608.0,116.1191,116.1789,115.6506,115.6904,78608.0
2025-03-11 11:00:00,116.01,116.28,115.73,116.26,94475.0,115.6406,115.9097,115.3615,115.8898,94475.0
2025-03-11 11:10:00,116.27,116.32,115.93,116.13,42875.0,115.8998,115.9496,115.5608,115.7602,42875.0
2025-03-11 11:20:00,116.13,116.16,115.73,115.83,73116.0,115.7602,115.7901,115.3615,115.4612,73116.0
2025-03-11 11:30:00,115.81,116.16,115.78,116.0,71844.0,115.4412,115.7901,115.4113,115.6306,71844.0
2025-03-11 11:40:00,116.03,116.42,115.99,116.33,183971.0,115.6605,116.0493,115.6206,115.9596,183971.0
2025-03-11 11:50:00,116.32,116.4,116.12,116.16,97912.0,115.9496,116.0293,115.7502,115.7901,97912.0
2025-03-11 12:00:00,116.13,116.2,115.82,116.01,78114.0,115.7602,115.83,115.4512,115.6406,78114.0
2025-03-11 12:10:00,115.98,116.08,115.73,115.86,82068.0,115.6107,115.7104,115.3615,115.4911,82068.0
2025-03-11 12:20:00,115.88,116.1,115.8,115.96,49964.0,115.511,115.7303,115.4313,115.5907,49964.0
2025-03-11 12:30:00,115.98,116.19,115.78,115.83,85317.0,115.6107,115.82,115.4113,115.4612,85317.0
2025-03-11 12:40:00,115.86,116.16,115.84,116.04,52699.0,115.4911,115.7901,115.4711,115.6705,52699.0
2025-03-11 12:50:00,116.04,116.13,115.81,116.02,45227.0,115.6705,115.7602,115.4412,115.6506,45227.0
2025-03-11 13:00:00,116.02,116.02,115.83,115.91,54410.0,115.6506,115.6506,115.4612,115.5409,54410.0
2025-03-11 13:10:00,115.92,116.13,115.8,116.11,74754.0,115.5509,115.7602,115.4313,115.7403,74754.0
2025-03-11 13:20:00,116.09,116.13,115.84,115.91,47290.0,115.7203,115.7602,115.4711,115.5409,47290.0
2025-03-11 13:30:00,115.91,116.12,115.9,116.02,51240.0,115.5409,115.7502,115.5309,115.6506,51240.0
2025-03-11 13:40:00,116.06,116.25,115.91,116.04,65279.0,115.6904,115.8798,115.5409,115.6705,65279.0
2025-03-11 13:50:00,116.07,116.17,115.82,115.96,46838.0,115.7004,115.8001,115.4512,115.5907,46838.0
2025-03-11 14:00:00,115.98,116.37,115.96,116.12,59165.0,115.6107,115.9994,115.5907,115.7502,59165.0
2025-03-11 14:10:00,116.15,116.37,116.11,116.26,76267.0,115.7801,115.9994,115.7403,115.8898,76267.0
2025-03-11 14:20:00,116.3,116.54,116.3,116.46,58916.0,115.9297,116.1689,115.9297,116.0891,58916.0
2025-03-11 14:30:00,116.46,116.48,116.11,116.27,60222.0,116.0891,116.1091,115.7403,115.8998,60222.0
2025-03-11 14:40:00,116.29,116.92,116.29,116.83,64060.0,115.9197,116.5477,115.9197,116.458,64060.0
2025-03-11 14:50:00,116.83,117.12,116.8,116.9,78130.0,116.458,116.747,116.4281,116.5277,78130.0
2025-03-11 15:00:00,116.86,117.14,116.67,116.94,91586.0,116.4879,116.767,116.2985,116.5676,91586.0
2025-03-11 15:10:00,116.92,116.96,116.48,116.59,64800.0,116.5477,116.5876,116.1091,116.2187,64800.0
2025-03-11 15:20:00,116.59,116.84,116.54,116.64,84396.0,116.2187,116.4679,116.1689,116.2686,84396.0
2025-03-11 15:30:00,116.64,116.77,116.51,116.54,87121.0,116.2686,116.3982,116.139,116.1689,87121.0
2025-03-11 15:40:00,116.55,116.67,116.36,116.61,119841.0,116.1789,116.2985,115.9895,116.2387,119841.0
2025-03-11 15:50:00,116.6,116.62,115.96,116.09,368016.0,116.2287,116.2486,115.5907,115.7203,368016.0
2025-03-12 09:30:00,117.4,117.4,116.42,116.85,142842.0,117.0262,117.0262,116.0493,116.4779,142842.0
2025-03-12 09:40:00,116.91,117.01,116.34,116.63,25171.0,116.5377,116.6374,115.9695,116.2586,25171.0
2025-03-12 09:50:00,116.6,116.83,115.91,115.95,39479.0,116.2287,116.458,115.5409,115.5808,39479.0
2025-03-12 10:00:00,115.93,116.04,115.62,115.83,46429.0,115.5608,115.6705,115.2518,115.4612,46429.0
2025-03-12 10:10:00,115.92,115.95,115.59,115.93,34379.0,115.5509,115.5808,115.2219,115.5608,34379.0
2025-03-12 10:20:00,115.93,116.3,115.8,116.21,77788.0,115.5608,115.9297,115.4313,115.8399,77788.0
2025-03-12 10:30:00,116.17,116.19,115.63,115.65,46841.0,115.8001,115.82,115.2618,115.2817,46841.0
2025-03-12 10:40:00,115.65,115.72,115.2,115.23,35506.0,115.2817,115.3515,114.8332,114.8631,35506.0
2025-03-12 10:50:00,115.2,115.37,114.85,114.99,51453.0,114.8332,115.0026,114.4843,114.6238,51453.0
2025-03-12 11:00:00,114.96,115.28,114.93,115.16,36724.0,114.5939,114.9129,114.564,114.7933,36724.0
2025-03-12 11:10:00,115.14,115.35,115.1,115.32,37666.0,114.7734,114.9827,114.7335,114.9528,37666.0
2025-03-12 11:20:00,115.28,115.3,115.06,115.15,32845.0,114.9129,114.9328,114.6936,114.7833,32845.0
2025-03-12 11:30:00,115.14,115.2,114.91,115.02,24464.0,114.7734,114.8332,114.5441,114.6537,24464.0
2025-03-12 11:40:00,115.03,115.15,114.93,115.01,34306.0,114.6637,114.7833,114.564,114.6438,34306.0
2025-03-12 11:50:00,115.02,115.27,115.01,115.25,36112.0,114.6537,114.9029,114.6438,114.883,36112.0
2025-03-12 12:00:00,115.26,115.42,115.16,115.41,31341.0,114.893,115.0525,114.7933,115.0425,31341.0
2025-03-12 12:10:00,115.39,115.82,115.27,115.75,40639.0,115.0226,115.4512,114.9029,115.3814,40639.0
2025-03-12 12:20:00,115.77,115.82,115.64,115.69,65163.0,115.4013,115.4512,115.2718,115.3216,65163.0
2025-03-12 12:30:00,115.71,115.92,115.71,115.75,21223.0,115.3415,115.5509,115.3415,115.3814,21223.0
2025-03-12 12:40:00,115.74,115.86,115.6,115.86,45835.0,115.3714,115.4911,115.2319,115.4911,45835.0
2025-03-12 12:50:00,115.86,115.93,115.67,115.71,57645.0,115.4911,115.5608,115.3017,115.3415,57645.0
2025-03-12 13:00:00,115.68,115.91,115.66,115.91,22153.0,115.3116,115.5409,115.2917,115.5409,22153.0
2025-03-12 13:10:00,115.91,116.04,115.79,116.04,32963.0,115.5409,115.6705,115.4213,115.6705,32963.0
2025-03-12 13:20:00,115.95,116.22,115.95,116.17,25267.0,115.5808,115.8499,115.5808,115.8001,25267.0
2025-03-12 13:30:00,116.16,116.23,116.09,116.13,34347.0,115.7901,115.8599,115.7203,115.7602,34347.0
2025-03-12 13:40:00,116.16,116.25,116.07,116.15,63244.0,115.7901,115.8798,115.7004,115.7801,63244.0
2025-03-12 13:50:00,116.1,116.15,115.68,115.73,48848.0,115.7303,115.7801,115.3116,115.3615,48848.0
2025-03-12 14:00:00,115.7,115.9,115.62,115.8,44164.0,115.3316,115.5309,115.2518,115.4313,44164.0
2025-03-12 14:10:00,115.8,115.92,115.78,115.83,28827.0,115.4313,115.5509,115.4113,115.4612,28827.0
2025-03-12 14:20:00,115.84,115.94,115.72,115.92,21664.0,115.4711,115.5708,115.3515,115.5509,21664.0
2025-03-12 14:30:00,115.92,115.95,115.81,115.87,28575.0,115.5509,115.5808,115.4412,115.501,28575.0
2025-03-12 14:40:00,115.91,116.17,115.89,116.11,30791.0,115.5409,115.8001,115.521,115.7403,30791.0
2025-03-12 14:50:00,116.12,116.16,115.94,116.06,33820.0,115.7502,115.7901,115.5708,115.6904,33820.0
2025-03-12 15:00:00,116.05,116.05,115.81,115.91,35832.0,115.6805,115.6805,115.4412,115.5409,35832.0
2025-03-12 15:10:00,115.92,115.99,115.75,115.78,43219.0,115.5509,115.6206,115.3814,115.4113,43219.0
2025-03-12 15:20:00,115.77,115.8,115.6,115.68,36275.0,115.4013,115.4313,115.2319,115.3116,36275.0
2025-03-12 15:30:00,115.69,115.75,115.36,115.59,63544.0,115.3216,115.3814,114.9927,115.2219,63544.0
2025-03-12 15:40:00,115.59,115.81,115.47,115.7,66821.0,115.2219,115.4412,115.1023,115.3316,66821.0
2025-03-12 15:50:00,115.7,115.7,115.28,115.33,236881.0,115.3316,115.3316,114.9129,114.9627,236881.0
2025-03-13 09:30:00,114.97,114.97,114.1,114.27,149660.0,114.6039,114.6039,113.7367,113.9061,149660.0
2025-03-13 09:40:00,114.27,114.3,113.12,113.21,133338.0,113.9061,113.936,112.7598,112.8495,133338.0
2025-03-13 09:50:00,113.12,113.52,112.9,113.16,163307.0,112.7598,113.1585,112.5405,112.7997,163307.0
2025-03-13 10:00:00,113.16,114.03,113.12,113.82,62199.0,112.7997,113.6669,112.7598,113.4576,62199.0
2025-03-13 10:10:00,113.87,114.11,113.81,113.86,55967.0,113.5074,113.7466,113.4476,113.4974,55967.0
2025-03-13 10:20:00,113.85,113.88,113.46,113.65,70387.0,113.4875,113.5174,113.0987,113.2881,70387.0
2025-03-13 10:30:00,113.6,113.85,113.37,113.4,46633.0,113.2383,113.4875,113.009,113.0389,46633.0
2025-03-13 10:40:00,113.4,113.5,113.29,113.41,61137.0,113.0389,113.1386,112.9292,113.0489,61137.0
2025-03-13 10:50:00,113.35,113.51,113.26,113.34,62620.0,112.9891,113.1485,112.8993,112.9791,62620.0
2025-03-13 11:00:00,113.35,113.5,113.09,113.11,46701.0,112.9891,113.1386,112.7299,112.7498,46701.0
2025-03-13 11:10:00,113.11,113.15,112.89,113.14,90884.0,112.7498,112.7897,112.5305,112.7797,90884.0
2025-03-13 11:20:00,113.14,113.14,112.5,112.54,92269.0,112.7797,112.7797,112.1418,112.1816,92269.0
2025-03-13 11:30:00,112.54,112.7,112.17,112.32,102080.0,112.1816,112.3411,111.8128,111.9623,102080.0
2025-03-13 11:40:00,112.37,112.69,112.2,112.43,88888.0,112.0122,112.3312,111.8427,112.072,88888.0
2025-03-13 11:50:00,112.43,112.43,112.1,112.16,61291.0,112.072,112.072,111.743,111.8028,61291.0
2025-03-13 12:00:00,112.18,112.62,112.14,112.61,64702.0,111.8228,112.2614,111.7829,112.2514,64702.0
2025-03-13 12:10:00,112.63,112.67,112.48,112.55,54912.0,112.2713,112.3112,112.1218,112.1916,54912.0
2025-03-13 12:20:00,112.53,112.57,112.33,112.5,70170.0,112.1717,112.2115,111.9723,112.1418,70170.0
2025-03-13 12:30:00,112.5,112.79,112.43,112.79,48447.0,112.1418,112.4308,112.072,112.4308,48447.0
2025-03-13 12:40:00,112.81,112.89,112.42,112.52,54598.0,112.4508,112.5305,112.062,112.1617,54598.0
2025-03-13 12:50:00,112.48,112.77,112.48,112.77,45885.0,112.1218,112.4109,112.1218,112.4109,45885.0
2025-03-13 13:00:00,112.77,113.15,112.77,112.89,32436.0,112.4109,112.7897,112.4109,112.5305,32436.0
2025-03-13 13:10:00,112.89,112.89,112.58,112.65,38101.0,112.5305,112.5305,112.2215,112.2913,38101.0
2025-03-13 13:20:00,112.65,112.7,112.5,112.58,56882.0,112.2913,112.3411,112.1418,112.2215,56882.0
2025-03-13 13:30:00,112.55,112.57,112.42,112.5,38254.0,112.1916,112.2115,112.062,112.1418,38254.0
2025-03-13 13:40:00,112.52,112.63,112.49,112.56,41052.0,112.1617,112.2713,112.1318,112.2016,41052.0
2025-03-13 13:50:00,112.58,112.79,112.56,112.61,44013.0,112.2215,112.4308,112.2016,112.2514,44013.0
2025-03-13 14:00:00,112.6,112.76,112.57,112.64,92829.0,112.2414,112.4009,112.2115,112.2813,92829.0
2025-03-13 14:10:00,112.67,112.94,112.53,112.57,113286.0,112.3112,112.5804,112.1717,112.2115,113286.0
2025-03-13 14:20:00,112.56,112.78,112.54,112.74,43930.0,112.2016,112.4209,112.1816,112.381,43930.0
2025-03-13 14:30:00,112.73,113.03,112.67,112.93,65734.0,112.371,112.6701,112.3112,112.5704,65734.0
2025-03-13 14:40:00,112.92,113.17,112.86,113.09,42443.0,112.5604,112.8096,112.5006,112.7299,42443.0
2025-03-13 14:50:00,113.07,113.17,112.93,113.14,78169.0,112.7099,112.8096,112.5704,112.7797,78169.0
2025-03-13 15:00:00,113.13,113.2,112.79,112.86,62184.0,112.7698,112.8395,112.4308,112.5006,62184.0
2025-03-13 15:10:00,112.85,113.12,112.81,113.1,62733.0,112.4906,112.7598,112.4508,112.7398,62733.0
2025-03-13 15:20:00,113.12,113.12,112.69,112.9,92450.0,112.7598,112.7598,112.3312,112.5405,92450.0
2025-03-13 15:30:00,112.87,112.92,112.55,112.59,116464.0,112.5106,112.5604,112.1916,112.2315,116464.0
2025-03-13 15:40:00,112.58,112.8,112.54,112.58,151419.0,112.2215,112.4408,112.1816,112.2215,151419.0
2025-03-13 15:50:00,112.56,112.83,112.34,112.8,362367.0,112.2016,112.4707,111.9823,112.4408,362367.0
2025-03-14 09:30:00,113.56,114.0,112.3,113.09,173812.0,113.1984,113.637,111.9424,112.7299,173812.0
2025-03-14 09:40:00,113.11,113.25,112.85,113.19,120434.0,112.7498,112.8894,112.4906,112.8296,120434.0
2025-03-14 09:50:00,113.15,113.4,112.97,113.08,81432.0,112.7897,113.0389,112.6103,112.7199,81432.0
2025-03-14 10:00:00,113.09,113.32,112.67,112.88,54017.0,112.7299,112.9591,112.3112,112.5205,54017.0
2025-03-14 10:10:00,112.91,112.96,112.71,112.82,70354.0,112.5505,112.6003,112.3511,112.4607,70354.0
2025-03-14 10:20:00,112.81,112.83,112.51,112.8,66787.0,112.4508,112.4707,112.1517,112.4408,66787.0
2025-03-14 10:30:00,112.79,112.95,112.66,112.87,58645.0,112.4308,112.5903,112.3013,112.5106,58645.0
2025-03-14 10:40:00,112.84,113.0,112.67,112.97,38211.0,112.4807,112.6402,112.3112,112.6103,38211.0
2025-03-14 10:50:00,112.97,113.18,112.76,113.17,355978.0,112.6103,112.8196,112.4009,112.8096,355978.0
2025-03-14 11:00:00,113.18,113.22,112.9,112.95,190921.0,112.8196,112.8595,112.5405,112.5903,190921.0
2025-03-14 11:10:00,112.94,113.23,112.93,113.11,258469.0,112.5804,112.8694,112.5704,112.7498,258469.0
2025-03-14 11:20:00,113.13,113.2,113.01,113.09,58423.0,112.7698,112.8395,112.6501,112.7299,58423.0
2025-03-14 11:30:00,113.09,113.3,113.06,113.11,43277.0,112.7299,112.9392,112.7,112.7498,43277.0
2025-03-14 11:40:00,113.09,113.12,112.95,113.04,77316.0,112.7299,112.7598,112.5903,112.68,77316.0
2025-03-14 11:50:00,113.01,113.26,112.97,113.23,52051.0,112.6501,112.8993,112.6103,112.8694,52051.0
2025-03-14 12:00:00,113.23,113.23,112.91,112.97,42131.0,112.8694,112.8694,112.5505,112.6103,42131.0
2025-03-14 12:10:00,112.96,113.03,112.74,112.75,56668.0,112.6003,112.6701,112.381,112.391,56668.0
2025-03-14 12:20:00,112.74,113.05,112.74,112.93,224777.0,112.381,112.69,112.381,112.5704,224777.0
2025-03-14 12:30:00,112.9,113.11,112.81,113.02,45093.0,112.5405,112.7498,112.4508,112.6601,45093.0
2025-03-14 12:40:00,113.01,113.11,112.7,112.87,76961.0,112.6501,112.7498,112.3411,112.5106,76961.0
2025-03-14 12:50:00,112.9,113.08,112.89,113.03,89115.0,112.5405,112.7199,112.5305,112.6701,89115.0
2025-03-14 13:00:00,113.02,113.29,113.01,113.19,101138.0,112.6601,112.9292,112.6501,112.8296,101138.0
2025-03-14 13:10:00,113.18,113.18,113.02,113.05,53702.0,112.8196,112.8196,112.6601,112.69,53702.0
2025-03-14 13:20:00,113.05,113.12,112.91,112.98,91569.0,112.69,112.7598,112.5505,112.6202,91569.0
2025-03-14 13:30:00,112.97,113.07,112.86,112.89,59110.0,112.6103,112.7099,112.5006,112.5305,59110.0
2025-03-14 13:40:00,112.88,112.9,112.67,112.71,63281.0,112.5205,112.5405,112.3112,112.3511,63281.0
2025-03-14 13:50:00,112.71,112.78,112.67,112.71,78314.0,112.3511,112.4209,112.3112,112.3511,78314.0
2025-03-14 14:00:00,112.72,112.84,112.67,112.75,83162.0,112.3611,112.4807,112.3112,112.391,83162.0
2025-03-14 14:10:00,112.75,112.77,112.61,112.73,64576.0,112.391,112.4109,112.2514,112.371,64576.0
2025-03-14 14:20:00,112.73,113.09,112.64,113.05,50403.0,112.371,112.7299,112.2813,112.69,50403.0
2025-03-14 14:30:00,113.04,113.28,113.04,113.26,37651.0,112.68,112.9193,112.68,112.8993,37651.0
2025-03-14 14:40:00,113.28,113.32,113.12,113.21,53774.0,112.9193,112.9591,112.7598,112.8495,53774.0
2025-03-14 14:50:00,113.18,113.21,112.97,113.08,36655.0,112.8196,112.8495,112.6103,112.7199,36655.0
2025-03-14 15:00:00,113.07,113.18,112.98,113.07,63499.0,112.7099,112.8196,112.6202,112.7099,63499.0
2025-03-14 15:10:00,113.08,113.2,113.03,113.1,53147.0,112.7199,112.8395,112.6701,112.7398,53147.0
2025-03-14 15:20:00,113.13,113.14,112.94,112.96,59671.0,112.7698,112.7797,112.5804,112.6003,59671.0
2025-03-14 15:30:00,112.96,112.99,112.83,112.88,79104.0,112.6003,112.6302,112.4707,112.5205,79104.0
2025-03-14 15:40:00,112.87,113.17,112.86,113.13,106193.0,112.5106,112.8096,112.5006,112.7698,106193.0
2025-03-14 15:50:00,113.08,113.41,112.95,113.25,387016.0,112.7199,113.0489,112.5903,112.8894,387016.0
2025-03-17 09:30:00,113.89,114.16,113.51,113.93,148562.0,113.5273,113.7965,113.1485,113.5672,148562.0
2025-03-17 09:40:00,113.93,114.11,113.65,113.67,72213.0,113.5672,113.7466,113.2881,113.308,72213.0
2025-03-17 09:50:00,113.64,113.75,113.41,113.62,58906.0,113.2781,113.3878,113.0489,113.2582,58906.0
2025-03-17 10:00:00,113.62,113.76,113.38,113.75,61946.0,113.2582,113.3977,113.019,113.3878,61946.0
2025-03-17 10:10:00,113.76,113.96,113.7,113.88,45852.0,113.3977,113.5971,113.3379,113.5174,45852.0
2025-03-17 10:20:00,113.97,114.2,113.81,113.99,52626.0,113.6071,113.8363,113.4476,113.627,52626.0
2025-03-17 10:30:00,113.96,114.09,113.76,113.84,42801.0,113.5971,113.7267,113.3977,113.4775,42801.0
2025-03-17 10:40:00,113.81,114.11,113.79,114.08,49429.0,113.4476,113.7466,113.4277,113.7167,49429.0
2025-03-17 10:50:00,114.08,114.08,113.7,113.84,36804.0,113.7167,113.7167,113.3379,113.4775,36804.0
2025-03-17 11:00:00,113.82,113.99,113.73,113.73,35906.0,113.4576,113.627,113.3678,113.3678,35906.0
2025-03-17 11:10:00,113.74,113.87,113.6,113.87,52462.0,113.3778,113.5074,113.2383,113.5074,52462.0
2025-03-17 11:20:00,113.87,114.06,113.79,113.92,58018.0,113.5074,113.6968,113.4277,113.5572,58018.0
2025-03-17 11:30:00,113.92,113.99,113.66,113.7,27379.0,113.5572,113.627,113.2981,113.3379,27379.0
2025-03-17 11:40:00,113.7,113.82,113.68,113.78,18907.0,113.3379,113.4576,113.318,113.4177,18907.0
2025-03-17 11:50:00,113.81,114.02,113.79,113.91,50162.0,113.4476,113.6569,113.4277,113.5473,50162.0
2025-03-17 12:00:00,113.92,114.27,113.85,114.22,36975.0,113.5572,113.9061,113.4875,113.8563,36975.0
2025-03-17 12:10:00,114.22,114.29,114.1,114.1,28475.0,113.8563,113.9261,113.7367,113.7367,28475.0
2025-03-17 12:20:00,114.1,114.1,113.98,114.04,37584.0,113.7367,113.7367,113.617,113.6769,37584.0
2025-03-17 12:30:00,114.04,114.12,113.97,114.07,46849.0,113.6769,113.7566,113.6071,113.7068,46849.0
2025-03-17 12:40:00,114.08,114.08,113.87,113.96,34341.0,113.7167,113.7167,113.5074,113.5971,34341.0
2025-03-17 12:50:00,113.95,114.17,113.92,114.11,38300.0,113.5871,113.8064,113.5572,113.7466,38300.0
2025-03-17 13:00:00,114.13,114.13,113.91,114.05,23495.0,113.7666,113.7666,113.5473,113.6868,23495.0
2025-03-17 13:10:00,114.06,114.17,114.03,114.16,26877.0,113.6968,113.8064,113.6669,113.7965,26877.0
2025-03-17 13:20:00,114.16,114.38,114.12,114.23,36015.0,113.7965,114.0158,113.7566,113.8663,36015.0
2025-03-17 13:30:00,114.26,114.52,114.24,114.51,38149.0,113.8962,114.1553,113.8762,114.1454,38149.0
2025-03-17 13:40:00,114.51,114.55,114.38,114.47,28008.0,114.1454,114.1852,114.0158,114.1055,28008.0
2025-03-17 13:50:00,114.54,114.65,114.41,114.47,45029.0,114.1753,114.2849,114.0457,114.1055,45029.0
2025-03-17 14:00:00,114.46,114.62,114.46,114.53,34421.0,114.0955,114.255,114.0955,114.1653,34421.0
2025-03-17 14:10:00,114.53,114.65,114.51,114.61,33993.0,114.1653,114.2849,114.1454,114.245,33993.0
2025-03-17 14:20:00,114.62,114.77,114.59,114.69,42197.0,114.255,114.4045,114.2251,114.3248,42197.0
2025-03-17 14:30:00,114.68,114.79,114.58,114.63,55470.0,114.3148,114.4245,114.2151,114.265,55470.0
2025-03-17 14:40:00,114.63,114.9,114.61,114.87,36490.0,114.265,114.5341,114.245,114.5042,36490.0
2025-03-17 14:50:00,114.87,114.93,114.78,114.79,37639.0,114.5042,114.564,114.4145,114.4245,37639.0
2025-03-17 15:00:00,114.79,114.9,114.64,114.86,47604.0,114.4245,114.5341,114.2749,114.4942,47604.0
2025-03-17 15:10:00,114.86,114.92,114.75,114.9,55081.0,114.4942,114.5541,114.3846,114.5341,55081.0
2025-03-17 15:20:00,114.9,115.05,114.89,115.04,53741.0,114.5341,114.6836,114.5241,114.6737,53741.0
2025-03-17 15:30:00,115.02,115.08,114.83,114.86,89569.0,114.6537,114.7135,114.4643,114.4942,89569.0
2025-03-17 15:40:00,114.85,115.02,114.7,114.73,92379.0,114.4843,114.6537,114.3348,114.3647,92379.0
2025-03-17 15:50:00,114.75,114.8,114.4,114.52,265170.0,114.3846,114.4344,114.0357,114.1553,265170.0
2025-03-18 09:30:00,114.56,114.88,114.14,114.41,150895.0,114.1952,114.5142,113.7765,114.0457,150895.0
2025-03-18 09:40:00,114.41,114.76,114.39,114.39,54187.0,114.0457,114.3946,114.0257,114.0257,54187.0
2025-03-18 09:50:00,114.39,114.71,114.33,114.5,46035.0,114.0257,114.3447,113.9659,114.1354,46035.0
2025-03-18 10:00:00,114.5,115.05,114.41,115.0,57036.0,114.1354,114.6836,114.0457,114.6338,57036.0
2025-03-18 10:10:00,114.96,115.0,114.79,114.89,48280.0,114.5939,114.6338,114.4245,114.5241,48280.0
2025-03-18 10:20:00,114.91,115.02,114.86,114.91,77465.0,114.5441,114.6537,114.4942,114.5441,77465.0
2025-03-18 10:30:00,114.87,114.91,114.76,114.88,73735.0,114.5042,114.5441,114.3946,114.5142,73735.0
2025-03-18 10:40:00,114.87,114.92,114.61,114.65,67237.0,114.5042,114.5541,114.245,114.2849,67237.0
2025-03-18 10:50:00,114.62,114.77,114.61,114.72,57893.0,114.255,114.4045,114.245,114.3547,57893.0
2025-03-18 11:00:00,114.72,114.75,114.34,114.34,54198.0,114.3547,114.3846,113.9759,113.9759,54198.0
2025-03-18 11:10:00,114.33,114.47,114.28,114.47,64430.0,113.9659,114.1055,113.9161,114.1055,64430.0
2025-03-18 11:20:00,114.45,114.53,114.28,114.28,71159.0,114.0856,114.1653,113.9161,113.9161,71159.0
2025-03-18 11:30:00,114.28,114.51,114.21,114.47,72550.0,113.9161,114.1454,113.8463,114.1055,72550.0
2025-03-18 11:40:00,114.47,114.53,114.42,114.47,67538.0,114.1055,114.1653,114.0556,114.1055,67538.0
2025-03-18 11:50:00,114.45,114.51,114.34,114.48,125021.0,114.0856,114.1454,113.9759,114.1155,125021.0
2025-03-18 12:00:00,114.48,114.63,114.44,114.52,52479.0,114.1155,114.265,114.0756,114.1553,52479.0
2025-03-18 12:10:00,114.51,114.68,114.43,114.48,52465.0,114.1454,114.3148,114.0656,114.1155,52465.0
2025-03-18 12:20:00,114.48,114.63,114.37,114.63,74252.0,114.1155,114.265,114.0058,114.265,74252.0
2025-03-18 12:30:00,114.63,114.68,114.5,114.55,50183.0,114.265,114.3148,114.1354,114.1852,50183.0
2025-03-18 12:40:00,114.57,114.64,114.48,114.51,53637.0,114.2052,114.2749,114.1155,114.1454,53637.0
2025-03-18 12:50:00,114.52,114.56,114.36,114.54,62235.0,114.1553,114.1952,113.9958,114.1753,62235.0
2025-03-18 13:00:00,114.52,114.6,114.48,114.58,59112.0,114.1553,114.2351,114.1155,114.2151,59112.0
2025-03-18 13:10:00,114.6,114.9,114.56,114.83,105220.0,114.2351,114.5341,114.1952,114.4643,105220.0
2025-03-18 13:20:00,114.82,115.07,114.74,115.04,41101.0,114.4544,114.7036,114.3746,114.6737,41101.0
2025-03-18 13:30:00,115.03,115.48,115.03,115.45,37033.0,114.6637,115.1123,114.6637,115.0824,37033.0
2025-03-18 13:40:00,115.44,115.44,115.26,115.31,33662.0,115.0724,115.0724,114.893,114.9428,33662.0
2025-03-18 13:50:00,115.32,115.4,115.18,115.3,37034.0,114.9528,115.0325,114.8132,114.9328,37034.0
2025-03-18 14:00:00,115.3,115.31,115.13,115.18,50997.0,114.9328,114.9428,114.7634,114.8132,50997.0
2025-03-18 14:10:00,115.18,115.25,115.08,115.22,34086.0,114.8132,114.883,114.7135,114.8531,34086.0
2025-03-18 14:20:00,115.23,115.45,115.18,115.2,35293.0,114.8631,115.0824,114.8132,114.8332,35293.0
2025-03-18 14:30:00,115.21,115.51,115.21,115.37,54513.0,114.8431,115.1422,114.8431,115.0026,54513.0
2025-03-18 14:40:00,115.39,115.47,115.25,115.43,43651.0,115.0226,115.1023,114.883,115.0624,43651.0
2025-03-18 14:50:00,115.42,115.51,115.37,115.49,63209.0,115.0525,115.1422,115.0026,115.1222,63209.0
2025-03-18 15:00:00,115.48,115.5,115.18,115.22,70125.0,115.1123,115.1322,114.8132,114.8531,70125.0
2025-03-18 15:10:00,115.22,115.44,115.22,115.38,66129.0,114.8531,115.0724,114.8531,115.0126,66129.0
2025-03-18 15:20:00,115.36,115.5,115.3,115.4,75129.0,114.9927,115.1322,114.9328,115.0325,75129.0
2025-03-18 15:30:00,115.42,115.52,115.3,115.37,74203.0,115.0525,115.1521,114.9328,115.0026,74203.0
2025-03-18 15:40:00,115.38,115.46,115.16,115.22,106372.0,115.0126,115.0923,114.7933,114.8531,106372.0
2025-03-18 15:50:00,115.22,115.35,115.11,115.27,410204.0,114.8531,114.9827,114.7434,114.9029,410204.0
2025-03-19 09:30:00,115.73,116.02,115.31,115.85,110460.0,115.3615,115.6506,114.9428,115.4811,110460.0
2025-03-19 09:40:00,115.8,115.9,115.67,115.79,95760.0,115.4313,115.5309,115.3017,115.4213,95760.0
2025-03-19 09:50:00,115.8,115.98,115.64,115.95,66538.0,115.4313,115.6107,115.2718,115.5808,66538.0
2025-03-19 10:00:00,115.97,116.21,115.91,116.1,62554.0,115.6007,115.8399,115.5409,115.7303,62554.0
2025-03-19 10:10:00,116.14,116.23,116.04,116.17,32091.0,115.7702,115.8599,115.6705,115.8001,32091.0
2025-03-19 10:20:00,116.21,116.37,116.15,116.34,34728.0,115.8399,115.9994,115.7801,115.9695,34728.0
2025-03-19 10:30:00,116.32,116.4,116.17,116.2,64258.0,115.9496,116.0293,115.8001,115.83,64258.0
2025-03-19 10:40:00,116.2,116.24,116.03,116.18,46525.0,115.83,115.8699,115.6605,115.81,46525.0
2025-03-19 10:50:00,116.18,116.21,115.92,115.98,49621.0,115.81,115.8399,115.5509,115.6107,49621.0
2025-03-19 11:00:00,115.98,116.06,115.89,115.99,56256.0,115.6107,115.6904,115.521,115.6206,56256.0
2025-03-19 11:10:00,116.0,116.12,115.98,116.05,49031.0,115.6306,115.7502,115.6107,115.6805,49031.0
2025-03-19 11:20:00,116.05,116.32,116.02,116.32,53663.0,115.6805,115.9496,115.6506,115.9496,53663.0
2025-03-19 11:30:00,116.32,116.6,116.21,116.53,61187.0,115.9496,116.2287,115.8399,116.1589,61187.0
2025-03-19 11:40:00,116.53,116.7,116.43,116.7,52294.0,116.1589,116.3284,116.0592,116.3284,52294.0
2025-03-19 11:50:00,116.72,116.85,116.59,116.71,73692.0,116.3483,116.4779,116.2187,116.3384,73692.0
2025-03-19 12:00:00,116.73,116.75,116.6,116.64,57788.0,116.3583,116.3782,116.2287,116.2686,57788.0
2025-03-19 12:10:00,116.65,116.69,116.57,116.62,51871.0,116.2785,116.3184,116.1988,116.2486,51871.0
2025-03-19 12:20:00,116.61,116.64,116.5,116.61,43431.0,116.2387,116.2686,116.129,116.2387,43431.0
2025-03-19 12:30:00,116.61,116.62,116.51,116.57,54030.0,116.2387,116.2486,116.139,116.1988,54030.0
2025-03-19 12:40:00,116.57,116.6,116.52,116.58,42132.0,116.1988,116.2287,116.149,116.2088,42132.0
2025-03-19 12:50:00,116.6,116.82,116.56,116.79,104709.0,116.2287,116.448,116.1888,116.4181,104709.0
2025-03-19 13:00:00,116.79,116.86,116.63,116.69,69529.0,116.4181,116.4879,116.2586,116.3184,69529.0
2025-03-19 13:10:00,116.72,116.74,116.47,116.65,63810.0,116.3483,116.3683,116.0991,116.2785,63810.0
2025-03-19 13:20:00,116.65,116.65,116.49,116.58,46225.0,116.2785,116.2785,116.1191,116.2088,46225.0
2025-03-19 13:30:00,116.58,116.69,116.51,116.68,48867.0,116.2088,116.3184,116.139,116.3084,48867.0
2025-03-19 13:40:00,116.68,116.78,116.56,116.58,80914.0,116.3084,116.4081,116.1888,116.2088,80914.0
2025-03-19 13:50:00,116.6,116.75,116.6,116.65,81087.0,116.2287,116.3782,116.2287,116.2785,81087.0
2025-03-19 14:00:00,116.63,116.98,116.54,116.97,67911.0,116.2586,116.6075,116.1689,116.5975,67911.0
2025-03-19 14:10:00,116.99,117.06,116.77,116.91,123233.0,116.6175,116.6872,116.3982,116.5377,123233.0
2025-03-19 14:20:00,116.93,116.97,116.8,116.82,84145.0,116.5577,116.5975,116.4281,116.448,84145.0
2025-03-19 14:30:00,116.86,117.28,116.84,117.13,101863.0,116.4879,116.9065,116.4679,116.757,101863.0
2025-03-19 14:40:00,117.15,117.43,117.06,117.36,88774.0,116.777,117.0561,116.6872,116.9863,88774.0
2025-03-19 14:50:00,117.37,117.63,117.33,117.58,122377.0,116.9963,117.2554,116.9564,117.2056,122377.0
2025-03-19 15:00:00,117.59,118.01,117.51,117.98,118566.0,117.2156,117.6342,117.1358,117.6043,118566.0
2025-03-19 15:10:00,118.01,118.09,117.83,117.9,103533.0,117.6342,117.714,117.4548,117.5246,103533.0
2025-03-19 15:20:00,117.91,117.91,117.61,117.75,103100.0,117.5345,117.5345,117.2355,117.375,103100.0
2025-03-19 15:30:00,117.74,118.16,117.74,118.1,201131.0,117.3651,117.7837,117.3651,117.7239,201131.0
2025-03-19 15:40:00,118.08,118.27,117.93,118.06,228800.0,117.704,117.8934,117.5545,117.6841,228800.0
2025-03-19 15:50:00,118.05,118.1,117.77,117.87,853028.0,117.6741,117.7239,117.395,117.4947,853028.0
2025-03-20 09:30:00,117.3,117.58,116.9,117.12,177386.0,116.9265,117.2056,116.5277,116.747,177386.0
2025-03-20 09:40:00,117.18,117.43,116.8,116.99,91846.0,116.8069,117.0561,116.4281,116.6175,91846.0
2025-03-20 09:50:00,116.99,117.59,116.98,117.57,53991.0,116.6175,117.2156,116.6075,117.1956,53991.0
2025-03-20 10:00:00,117.55,117.81,117.36,117.66,74219.0,117.1757,117.4349,116.9863,117.2853,74219.0
2025-03-20 10:10:00,117.68,117.69,117.3,117.45,61227.0,117.3053,117.3152,116.9265,117.076,61227.0
2025-03-20 10:20:00,117.45,117.98,117.44,117.83,64790.0,117.076,117.6043,117.066,117.4548,64790.0
2025-03-20 10:30:00,117.83,117.88,117.62,117.67,46241.0,117.4548,117.5046,117.2455,117.2953,46241.0
2025-03-20 10:40:00,117.64,117.98,117.64,117.97,59489.0,117.2654,117.6043,117.2654,117.5943,59489.0
2025-03-20 10:50:00,117.97,117.97,117.56,117.67,55580.0,117.5943,117.5943,117.1856,117.2953,55580.0
2025-03-20 11:00:00,117.67,117.7,117.34,117.42,81477.0,117.2953,117.3252,116.9663,117.0461,81477.0
2025-03-20 11:10:00,117.42,117.56,117.35,117.44,91250.0,117.0461,117.1856,116.9763,117.066,91250.0
2025-03-20 11:20:00,117.42,117.65,117.42,117.61,57576.0,117.0461,117.2754,117.0461,117.2355,57576.0
2025-03-20 11:30:00,117.61,117.62,117.46,117.51,186459.0,117.2355,117.2455,117.086,117.1358,186459.0
2025-03-20 11:40:00,117.53,117.59,117.47,117.51,66079.0,117.1557,117.2156,117.0959,117.1358,66079.0
2025-03-20 11:50:00,117.52,117.56,117.41,117.47,132373.0,117.1458,117.1856,117.0361,117.0959,132373.0
2025-03-20 12:00:00,117.46,117.56,117.17,117.22,206574.0,117.086,117.1856,116.7969,116.8467,206574.0
2025-03-20 12:10:00,117.22,117.24,116.98,117.04,238995.0,116.8467,116.8667,116.6075,116.6673,238995.0
2025-03-20 12:20:00,117.04,117.06,116.63,116.66,157543.0,116.6673,116.6872,116.2586,116.2885,157543.0
2025-03-20 12:30:00,116.69,117.0,116.6,117.0,65797.0,116.3184,116.6274,116.2287,116.6274,65797.0
2025-03-20 12:40:00,116.98,116.98,116.73,116.74,57904.0,116.6075,116.6075,116.3583,116.3683,57904.0
2025-03-20 12:50:00,116.74,116.89,116.66,116.84,86180.0,116.3683,116.5178,116.2885,116.4679,86180.0
2025-03-20 13:00:00,116.84,116.87,116.62,116.74,108653.0,116.4679,116.4978,116.2486,116.3683,108653.0
2025-03-20 13:10:00,116.76,116.97,116.7,116.96,81162.0,116.3882,116.5975,116.3284,116.5876,81162.0
2025-03-20 13:20:00,116.98,116.98,116.45,116.56,98847.0,116.6075,116.6075,116.0792,116.1888,98847.0
2025-03-20 13:30:00,116.53,116.82,116.52,116.7,73193.0,116.1589,116.448,116.149,116.3284,73193.0
2025-03-20 13:40:00,116.71,116.81,116.58,116.75,80343.0,116.3384,116.438,116.2088,116.3782,80343.0
2025-03-20 13:50:00,116.73,116.76,116.57,116.67,100753.0,116.3583,116.3882,116.1988,116.2985,100753.0
2025-03-20 14:00:00,116.68,116.79,116.56,116.57,97746.0,116.3084,116.4181,116.1888,116.1988,97746.0
2025-03-20 14:10:00,116.57,116.75,116.42,116.61,72124.0,116.1988,116.3782,116.0493,116.2387,72124.0
2025-03-20 14:20:00,116.6,116.6,116.09,116.12,97314.0,116.2287,116.2287,115.7203,115.7502,97314.0
2025-03-20 14:30:00,116.12,116.56,116.01,116.48,151227.0,115.7502,116.1888,115.6406,116.1091,151227.0
2025-03-20 14:40:00,116.48,116.55,116.34,116.42,101348.0,116.1091,116.1789,115.9695,116.0493,101348.0
2025-03-20 14:50:00,116.45,116.81,116.44,116.6,57758.0,116.0792,116.438,116.0692,116.2287,57758.0
2025-03-20 15:00:00,116.61,116.76,116.43,116.46,84446.0,116.2387,116.3882,116.0592,116.0891,84446.0
2025-03-20 15:10:00,116.45,116.62,116.45,116.59,59890.0,116.0792,116.2486,116.0792,116.2187,59890.0
2025-03-20 15:20:00,116.61,116.75,116.56,116.57,107901.0,116.2387,116.3782,116.1888,116.1988,107901.0
2025-03-20 15:30:00,116.57,116.7,116.31,116.32,204492.0,116.1988,116.3284,115.9396,115.9496,204492.0
2025-03-20 15:40:00,116.32,116.52,116.3,116.52,129034.0,115.9496,116.149,115.9297,116.149,129034.0
2025-03-20 15:50:00,116.5,116.57,116.0,116.23,434697.0,116.129,116.1988,115.6306,115.8599,434697.0
2025-03-21 09:30:00,115.34,115.61,114.04,114.07,941758.0,114.9727,115.2419,113.6769,113.7068,941758.0
2025-03-21 09:40:00,114.14,114.5,113.98,114.31,36943.0,113.7765,114.1354,113.617,113.946,36943.0
2025-03-21 09:50:00,114.28,114.59,114.2,114.49,31792.0,113.9161,114.2251,113.8363,114.1254,31792.0
2025-03-21 10:00:00,114.53,114.67,114.26,114.5,47409.0,114.1653,114.3048,113.8962,114.1354,47409.0
2025-03-21 10:10:00,114.42,114.5,114.18,114.42,75356.0,114.0556,114.1354,113.8164,114.0556,75356.0
2025-03-21 10:20:00,114.45,114.75,114.36,114.59,47738.0,114.0856,114.3846,113.9958,114.2251,47738.0
2025-03-21 10:30:00,114.59,114.72,114.48,114.54,29217.0,114.2251,114.3547,114.1155,114.1753,29217.0
2025-03-21 10:40:00,114.54,114.98,114.54,114.93,44637.0,114.1753,114.6139,114.1753,114.564,44637.0
2025-03-21 10:50:00,114.97,115.38,114.92,115.28,45211.0,114.6039,115.0126,114.5541,114.9129,45211.0
2025-03-21 11:00:00,115.28,115.61,115.27,115.54,54384.0,114.9129,115.2419,114.9029,115.1721,54384.0
2025-03-21 11:10:00,115.53,115.6,115.42,115.44,42538.0,115.1621,115.2319,115.0525,115.0724,42538.0
2025-03-21 11:20:00,115.44,115.51,115.32,115.51,48206.0,115.0724,115.1422,114.9528,115.1422,48206.0
2025-03-21 11:30:00,115.47,115.7,115.45,115.68,23099.0,115.1023,115.3316,115.0824,115.3116,23099.0
2025-03-21 11:40:00,115.63,115.66,115.38,115.39,21933.0,115.2618,115.2917,115.0126,115.0226,21933.0
2025-03-21 11:50:00,115.39,115.39,115.08,115.18,26662.0,115.0226,115.0226,114.7135,114.8132,26662.0
2025-03-21 12:00:00,115.16,115.36,115.14,115.34,41541.0,114.7933,114.9927,114.7734,114.9727,41541.0
2025-03-21 12:10:00,115.34,115.74,115.33,115.66,40985.0,114.9727,115.3714,114.9627,115.2917,40985.0
2025-03-21 12:20:00,115.69,115.81,115.66,115.74,20151.0,115.3216,115.4412,115.2917,115.3714,20151.0
2025-03-21 12:30:00,115.75,115.77,115.42,115.48,24926.0,115.3814,115.4013,115.0525,115.1123,24926.0
2025-03-21 12:40:00,115.51,115.71,115.4,115.68,34167.0,115.1422,115.3415,115.0325,115.3116,34167.0
2025-03-21 12:50:00,115.68,115.85,115.63,115.85,26777.0,115.3116,115.4811,115.2618,115.4811,26777.0
2025-03-21 13:00:00,115.86,115.9,115.7,115.82,16015.0,115.4911,115.5309,115.3316,115.4512,16015.0
2025-03-21 13:10:00,115.84,115.88,115.75,115.75,17021.0,115.4711,115.511,115.3814,115.3814,17021.0
2025-03-21 13:20:00,115.76,116.0,115.74,115.89,30798.0,115.3914,115.6306,115.3714,115.521,30798.0
2025-03-21 13:30:00,115.89,115.96,115.73,115.94,20887.0,115.521,115.5907,115.3615,115.5708,20887.0
2025-03-21 13:40:00,115.96,116.22,115.9,116.22,27660.0,115.5907,115.8499,115.5309,115.8499,27660.0
2025-03-21 13:50:00,116.2,116.3,115.89,115.89,26285.0,115.83,115.9297,115.521,115.521,26285.0
2025-03-21 14:00:00,115.89,115.93,115.67,115.75,41725.0,115.521,115.5608,115.3017,115.3814,41725.0
2025-03-21 14:10:00,115.75,115.92,115.72,115.86,22365.0,115.3814,115.5509,115.3515,115.4911,22365.0
2025-03-21 14:20:00,115.86,115.89,115.54,115.58,33409.0,115.4911,115.521,115.1721,115.212,33409.0
2025-03-21 14:30:00,115.58,115.73,115.57,115.69,34845.0,115.212,115.3615,115.202,115.3216,34845.0
2025-03-21 14:40:00,115.7,115.78,115.63,115.69,30624.0,115.3316,115.4113,115.2618,115.3216,30624.0
2025-03-21 14:50:00,115.72,115.79,115.67,115.69,32368.0,115.3515,115.4213,115.3017,115.3216,32368.0
2025-03-21 15:00:00,115.69,115.73,115.57,115.68,49406.0,115.3216,115.3615,115.202,115.3116,49406.0
2025-03-21 15:10:00,115.67,115.71,115.55,115.69,49560.0,115.3017,115.3415,115.182,115.3216,49560.0
2025-03-21 15:20:00,115.66,115.74,115.59,115.6,57060.0,115.2917,115.3714,115.2219,115.2319,57060.0
2025-03-21 15:30:00,115.61,115.8,115.52,115.76,60532.0,115.2419,115.4313,115.1521,115.3914,60532.0
2025-03-21 15:40:00,115.77,115.96,115.65,115.85,73106.0,115.4013,115.5907,115.2817,115.4811,73106.0
2025-03-21 15:50:00,115.86,116.19,115.83,116.12,302555.0,115.4911,115.82,115.4612,115.7502,302555.0
2025-03-24 09:30:00,117.0,117.96,116.98,117.27,96915.0,116.6274,117.5844,116.6075,116.8966,96915.0
2025-03-24 09:40:00,117.34,118.12,117.26,118.12,53454.0,116.9663,117.7439,116.8866,117.7439,53454.0
2025-03-24 09:50:00,118.13,118.31,117.93,118.02,41883.0,117.7538,117.9333,117.5545,117.6442,41883.0
2025-03-24 10:00:00,117.99,118.12,117.9,118.04,60254.0,117.6143,117.7439,117.5246,117.6641,60254.0
2025-03-24 10:10:00,118.09,118.26,117.97,118.07,83478.0,117.714,117.8834,117.5943,117.694,83478.0
2025-03-24 10:20:00,118.07,118.26,118.03,118.15,40716.0,117.694,117.8834,117.6542,117.7738,40716.0
2025-03-24 10:30:00,118.15,118.16,117.96,118.07,33071.0,117.7738,117.7837,117.5844,117.694,33071.0
2025-03-24 10:40:00,118.06,118.19,118.03,118.16,29576.0,117.6841,117.8136,117.6542,117.7837,29576.0
2025-03-24 10:50:00,118.15,118.46,118.15,118.44,59527.0,117.7738,118.0828,117.7738,118.0628,59527.0
2025-03-24 11:00:00,118.45,118.5,118.32,118.45,57946.0,118.0728,118.1227,117.9432,118.0728,57946.0
2025-03-24 11:10:00,118.46,118.47,118.3,118.38,45670.0,118.0828,118.0927,117.9233,118.003,45670.0
2025-03-24 11:20:00,118.37,118.42,118.32,118.4,47026.0,117.9931,118.0429,117.9432,118.023,47026.0
2025-03-24 11:30:00,118.4,118.54,118.35,118.47,46424.0,118.023,118.1625,117.9731,118.0927,46424.0
2025-03-24 11:40:00,118.47,118.86,118.45,118.83,34692.0,118.0927,118.4815,118.0728,118.4516,34692.0
2025-03-24 11:50:00,118.83,118.94,118.77,118.79,36137.0,118.4516,118.5613,118.3918,118.4117,36137.0
2025-03-24 12:00:00,118.8,119.18,118.79,119.13,48649.0,118.4217,118.8005,118.4117,118.7506,48649.0
2025-03-24 12:10:00,119.15,119.22,118.95,118.95,47697.0,118.7706,118.8404,118.5712,118.5712,47697.0
2025-03-24 12:20:00,118.98,119.06,118.8,118.84,59002.0,118.6011,118.6809,118.4217,118.4616,59002.0
2025-03-24 12:30:00,118.87,119.03,118.8,118.82,35118.0,118.4915,118.651,118.4217,118.4416,35118.0
2025-03-24 12:40:00,118.82,118.97,118.79,118.96,32845.0,118.4416,118.5912,118.4117,118.5812,32845.0
2025-03-24 12:50:00,118.94,119.04,118.91,118.91,43149.0,118.5613,118.6609,118.5313,118.5313,43149.0
2025-03-24 13:00:00,118.91,118.92,118.77,118.82,31658.0,118.5313,118.5413,118.3918,118.4416,31658.0
2025-03-24 13:10:00,118.84,118.92,118.72,118.87,31520.0,118.4616,118.5413,118.342,118.4915,31520.0
2025-03-24 13:20:00,118.85,118.89,118.71,118.74,27224.0,118.4715,118.5114,118.332,118.3619,27224.0
2025-03-24 13:30:00,118.81,118.99,118.81,118.91,42568.0,118.4317,118.6111,118.4317,118.5313,42568.0
2025-03-24 13:40:00,118.92,118.93,118.8,118.91,23534.0,118.5413,118.5513,118.4217,118.5313,23534.0
2025-03-24 13:50:00,118.91,118.99,118.65,118.72,95311.0,118.5313,118.6111,118.2722,118.342,95311.0
2025-03-24 14:00:00,118.7,118.74,118.54,118.59,39842.0,118.322,118.3619,118.1625,118.2124,39842.0
2025-03-24 14:10:00,118.62,118.62,118.25,118.37,79514.0,118.2423,118.2423,117.8734,117.9931,79514.0
2025-03-24 14:20:00,118.36,118.55,118.36,118.48,32724.0,117.9831,118.1725,117.9831,118.1027,32724.0
2025-03-24 14:30:00,118.5,118.87,118.44,118.81,44830.0,118.1227,118.4915,118.0628,118.4317,44830.0
2025-03-24 14:40:00,118.81,118.92,118.71,118.88,30841.0,118.4317,118.5413,118.332,118.5014,30841.0
2025-03-24 14:50:00,118.89,119.14,118.85,119.0,41213.0,118.5114,118.7606,118.4715,118.6211,41213.0
2025-03-24 15:00:00,119.02,119.17,118.91,119.11,44874.0,118.641,118.7905,118.5313,118.7307,44874.0
2025-03-24 15:10:00,119.09,119.31,119.08,119.27,54564.0,118.7108,118.9301,118.7008,118.8902,54564.0
2025-03-24 15:20:00,119.27,119.3,119.06,119.16,59399.0,118.8902,118.9201,118.6809,118.7806,59399.0
2025-03-24 15:30:00,119.18,119.46,119.17,119.45,70688.0,118.8005,119.0796,118.7905,119.0696,70688.0
2025-03-24 15:40:00,119.45,119.59,119.28,119.59,118496.0,119.0696,119.2092,118.9002,119.2092,118496.0
2025-03-24 15:50:00,119.6,119.7,119.39,119.59,340169.0,119.2192,119.3188,119.0098,119.2092,340169.0
2025-03-25 09:30:00,119.6,120.43,119.59,120.24,65972.0,119.2192,120.0465,119.2092,119.8571,65972.0
2025-03-25 09:40:00,120.33,120.4,120.12,120.33,41118.0,119.9468,120.0166,119.7375,119.9468,41118.0
2025-03-25 09:50:00,120.25,120.47,120.11,120.33,48418.0,119.8671,120.0864,119.7275,119.9468,48418.0
2025-03-25 10:00:00,120.21,120.73,120.07,120.62,71916.0,119.8272,120.3456,119.6877,120.2359,71916.0
2025-03-25 10:10:00,120.59,120.64,120.22,120.3,45453.0,120.206,120.2558,119.8372,119.9169,45453.0
2025-03-25 10:20:00,120.28,120.38,120.19,120.26,25589.0,119.897,119.9967,119.8073,119.877,25589.0
2025-03-25 10:30:00,120.3,120.43,120.22,120.28,40517.0,119.9169,120.0465,119.8372,119.897,40517.0
2025-03-25 10:40:00,120.29,120.49,120.25,120.4,46938.0,119.907,120.1063,119.8671,120.0166,46938.0
2025-03-25 10:50:00,120.42,120.69,120.42,120.69,35242.0,120.0365,120.3057,120.0365,120.3057,35242.0
2025-03-25 11:00:00,120.68,120.68,120.41,120.43,33311.0,120.2957,120.2957,120.0266,120.0465,33311.0
2025-03-25 11:10:00,120.41,120.42,120.21,120.34,24581.0,120.0266,120.0365,119.8272,119.9568,24581.0
2025-03-25 11:20:00,120.32,120.34,120.22,120.24,27634.0,119.9369,119.9568,119.8372,119.8571,27634.0
2025-03-25 11:30:00,120.24,120.38,120.2,120.34,64573.0,119.8571,119.9967,119.8172,119.9568,64573.0
2025-03-25 11:40:00,120.37,120.37,120.08,120.08,25935.0,119.9867,119.9867,119.6976,119.6976,25935.0
2025-03-25 11:50:00,120.13,120.13,119.92,120.0,41890.0,119.7475,119.7475,119.5381,119.6179,41890.0
2025-03-25 12:00:00,120.0,120.17,119.87,120.11,39136.0,119.6179,119.7873,119.4883,119.7275,39136.0
2025-03-25 12:10:00,120.11,120.13,119.95,119.98,41276.0,119.7275,119.7475,119.568,119.5979,41276.0
2025-03-25 12:20:00,119.98,119.99,119.82,119.85,27537.0,119.5979,119.6079,119.4385,119.4684,27537.0
2025-03-25 12:30:00,119.86,119.92,119.84,119.88,16636.0,119.4783,119.5381,119.4584,119.4983,16636.0
2025-03-25 12:40:00,119.9,120.05,119.87,120.04,28649.0,119.5182,119.6677,119.4883,119.6577,28649.0
2025-03-25 12:50:00,120.06,120.13,120.04,120.08,14743.0,119.6777,119.7475,119.6577,119.6976,14743.0
2025-03-25 13:00:00,120.09,120.22,120.09,120.21,23997.0,119.7076,119.8372,119.7076,119.8272,23997.0
2025-03-25 13:10:00,120.21,120.21,119.89,119.97,26065.0,119.8272,119.8272,119.5082,119.588,26065.0
2025-03-25 13:20:00,119.97,120.0,119.86,119.93,22736.0,119.588,119.6179,119.4783,119.5481,22736.0
2025-03-25 13:30:00,119.93,119.98,119.84,119.88,43076.0,119.5481,119.5979,119.4584,119.4983,43076.0
2025-03-25 13:40:00,119.88,119.98,119.86,119.9,24786.0,119.4983,119.5979,119.4783,119.5182,24786.0
2025-03-25 13:50:00,119.9,120.0,119.9,119.91,28017.0,119.5182,119.6179,119.5182,119.5282,28017.0
2025-03-25 14:00:00,119.91,119.98,119.85,119.95,26045.0,119.5282,119.5979,119.4684,119.568,26045.0
2025-03-25 14:10:00,119.98,120.05,119.93,120.03,27461.0,119.5979,119.6677,119.5481,119.6478,27461.0
2025-03-25 14:20:00,120.01,120.1,119.99,120.01,31785.0,119.6278,119.7176,119.6079,119.6278,31785.0
2025-03-25 14:30:00,120.02,120.12,119.94,120.04,36317.0,119.6378,119.7375,119.5581,119.6577,36317.0
2025-03-25 14:40:00,120.05,120.06,119.92,119.96,32907.0,119.6677,119.6777,119.5381,119.578,32907.0
2025-03-25 14:50:00,119.96,119.96,119.78,119.79,46740.0,119.578,119.578,119.3986,119.4085,46740.0
2025-03-25 15:00:00,119.79,120.02,119.79,119.96,39109.0,119.4085,119.6378,119.4085,119.578,39109.0
2025-03-25 15:10:00,119.97,120.07,119.82,119.86,58864.0,119.588,119.6877,119.4385,119.4783,58864.0
2025-03-25 15:20:00,119.86,120.0,119.77,119.91,57321.0,119.4783,119.6179,119.3886,119.5282,57321.0
2025-03-25 15:30:00,119.92,119.95,119.41,119.64,82896.0,119.5381,119.568,119.0298,119.259,82896.0
2025-03-25 15:40:00,119.64,120.1,119.62,120.1,123680.0,119.259,119.7176,119.2391,119.7176,123680.0
2025-03-25 15:50:00,120.01,120.15,119.86,119.92,385215.0,119.6278,119.7674,119.4783,119.5381,385215.0
2025-03-26 09:30:00,119.87,120.18,119.66,119.98,56120.0,119.4883,119.7973,119.279,119.5979,56120.0
2025-03-26 09:40:00,119.98,120.23,119.81,120.18,18000.0,119.5979,119.8471,119.4285,119.7973,18000.0
2025-03-26 09:50:00,120.23,120.48,120.11,120.44,19496.0,119.8471,120.0963,119.7275,120.0565,19496.0
2025-03-26 10:00:00,120.4,120.42,120.16,120.23,27715.0,120.0166,120.0365,119.7774,119.8471,27715.0
2025-03-26 10:10:00,120.23,120.44,120.22,120.4,21163.0,119.8471,120.0565,119.8372,120.0166,21163.0
2025-03-26 10:20:00,120.4,120.4,120.22,120.4,26854.0,120.0166,120.0166,119.8372,120.0166,26854.0
2025-03-26 10:30:00,120.37,120.41,120.18,120.21,27576.0,119.9867,120.0266,119.7973,119.8272,27576.0
2025-03-26 10:40:00,120.21,120.53,120.17,120.4,41472.0,119.8272,120.1462,119.7873,120.0166,41472.0
2025-03-26 10:50:00,120.42,120.53,120.3,120.32,29050.0,120.0365,120.1462,119.9169,119.9369,29050.0
2025-03-26 11:00:00,120.35,120.36,120.13,120.28,22538.0,119.9668,119.9767,119.7475,119.897,22538.0
2025-03-26 11:10:00,120.27,120.28,120.01,120.17,25481.0,119.887,119.897,119.6278,119.7873,25481.0
2025-03-26 11:20:00,120.14,120.19,120.04,120.08,21879.0,119.7574,119.8073,119.6577,119.6976,21879.0
2025-03-26 11:30:00,120.06,120.15,120.03,120.15,25585.0,119.6777,119.7674,119.6478,119.7674,25585.0
2025-03-26 11:40:00,120.16,120.19,120.09,120.15,18435.0,119.7774,119.8073,119.7076,119.7674,18435.0
2025-03-26 11:50:00,120.16,120.21,119.95,120.0,33367.0,119.7774,119.8272,119.568,119.6179,33367.0
2025-03-26 12:00:00,119.98,120.02,119.9,119.9,21756.0,119.5979,119.6378,119.5182,119.5182,21756.0
2025-03-26 12:10:00,119.91,120.03,119.9,119.94,28931.0,119.5282,119.6478,119.5182,119.5581,28931.0
2025-03-26 12:20:00,119.94,120.03,119.72,119.87,50336.0,119.5581,119.6478,119.3388,119.4883,50336.0
2025-03-26 12:30:00,119.89,119.96,119.79,119.82,28598.0,119.5082,119.578,119.4085,119.4385,28598.0
2025-03-26 12:40:00,119.81,119.93,119.75,119.93,31383.0,119.4285,119.5481,119.3687,119.5481,31383.0
2025-03-26 12:50:00,119.91,119.98,119.82,119.93,14962.0,119.5282,119.5979,119.4385,119.5481,14962.0
2025-03-26 13:00:00,119.94,119.98,119.86,119.98,27535.0,119.5581,119.5979,119.4783,119.5979,27535.0
2025-03-26 13:10:00,119.97,120.06,119.83,119.9,18074.0,119.588,119.6777,119.4484,119.5182,18074.0
2025-03-26 13:20:00,119.9,119.9,119.78,119.81,16783.0,119.5182,119.5182,119.3986,119.4285,16783.0
2025-03-26 13:30:00,119.81,119.81,119.61,119.77,23571.0,119.4285,119.4285,119.2291,119.3886,23571.0
2025-03-26 13:40:00,119.79,119.92,119.75,119.79,14771.0,119.4085,119.5381,119.3687,119.4085,14771.0
2025-03-26 13:50:00,119.77,119.83,119.69,119.69,17178.0,119.3886,119.4484,119.3089,119.3089,17178.0
2025-03-26 14:00:00,119.73,119.84,119.72,119.84,27374.0,119.3487,119.4584,119.3388,119.4584,27374.0
2025-03-26 14:10:00,119.85,119.96,119.84,119.89,14135.0,119.4684,119.578,119.4584,119.5082,14135.0
2025-03-26 14:20:00,119.89,119.95,119.81,119.93,21083.0,119.5082,119.568,119.4285,119.5481,21083.0
2025-03-26 14:30:00,119.94,119.99,119.8,119.81,29925.0,119.5581,119.6079,119.4185,119.4285,29925.0
2025-03-26 14:40:00,119.81,119.83,119.43,119.54,25946.0,119.4285,119.4484,119.0497,119.1593,25946.0
2025-03-26 14:50:00,119.54,119.54,119.37,119.49,38890.0,119.1593,119.1593,118.9899,119.1095,38890.0
2025-03-26 15:00:00,119.53,119.57,119.39,119.39,36450.0,119.1494,119.1892,119.0098,119.0098,36450.0
2025-03-26 15:10:00,119.42,119.49,119.33,119.48,29415.0,119.0397,119.1095,118.95,119.0995,29415.0
2025-03-26 15:20:00,119.49,119.63,119.4,119.46,26672.0,119.1095,119.2491,119.0198,119.0796,26672.0
2025-03-26 15:30:00,119.47,119.62,119.42,119.47,37570.0,119.0896,119.2391,119.0397,119.0896,37570.0
2025-03-26 15:40:00,119.47,119.7,119.45,119.69,62773.0,119.0896,119.3188,119.0696,119.3089,62773.0
2025-03-26 15:50:00,119.67,119.87,119.62,119.69,234742.0,119.2889,119.4883,119.2391,119.3089,234742.0
2025-03-27 09:30:00,119.81,120.25,119.39,120.17,59371.0,119.4285,119.8671,119.0098,119.7873,59371.0
2025-03-27 09:40:00,120.1,120.48,120.0,120.3,34219.0,119.7176,120.0963,119.6179,119.9169,34219.0
2025-03-27 09:50:00,120.3,120.76,120.23,120.76,53302.0,119.9169,120.3755,119.8471,120.3755,53302.0
2025-03-27 10:00:00,120.7,121.0,120.59,120.96,44994.0,120.3156,120.6147,120.206,120.5748,44994.0
2025-03-27 10:10:00,120.96,120.98,120.7,120.93,98395.0,120.5748,120.5948,120.3156,120.5449,98395.0
2025-03-27 10:20:00,120.87,120.96,120.55,120.94,68991.0,120.4851,120.5748,120.1661,120.5549,68991.0
2025-03-27 10:30:00,120.94,121.04,120.72,121.0,64327.0,120.5549,120.6546,120.3356,120.6147,64327.0
2025-03-27 10:40:00,121.0,121.18,120.89,120.91,56129.0,120.6147,120.7941,120.505,120.525,56129.0
2025-03-27 10:50:00,120.89,120.96,120.84,120.96,48859.0,120.505,120.5748,120.4552,120.5748,48859.0
2025-03-27 11:00:00,120.95,121.03,120.88,121.02,35956.0,120.5649,120.6446,120.4951,120.6346,35956.0
2025-03-27 11:10:00,121.01,121.18,121.01,121.16,35538.0,120.6247,120.7941,120.6247,120.7742,35538.0
2025-03-27 11:20:00,121.16,121.16,120.79,120.83,39201.0,120.7742,120.7742,120.4054,120.4452,39201.0
2025-03-27 11:30:00,120.83,120.89,120.57,120.6,38843.0,120.4452,120.505,120.1861,120.216,38843.0
2025-03-27 11:40:00,120.6,120.75,120.58,120.64,71884.0,120.216,120.3655,120.196,120.2558,71884.0
2025-03-27 11:50:00,120.66,120.8,120.64,120.8,18329.0,120.2758,120.4153,120.2558,120.4153,18329.0
2025-03-27 12:00:00,120.8,121.22,120.74,121.2,29425.0,120.4153,120.834,120.3555,120.8141,29425.0
2025-03-27 12:10:00,121.2,121.24,121.07,121.17,48487.0,120.8141,120.8539,120.6845,120.7842,48487.0
2025-03-27 12:20:00,121.17,121.26,121.07,121.09,27263.0,120.7842,120.8739,120.6845,120.7044,27263.0
2025-03-27 12:30:00,121.06,121.3,121.05,121.18,21261.0,120.6745,120.9137,120.6645,120.7941,21261.0
2025-03-27 12:40:00,121.17,121.24,121.07,121.09,22555.0,120.7842,120.8539,120.6845,120.7044,22555.0
2025-03-27 12:50:00,121.06,121.06,120.85,120.86,25373.0,120.6745,120.6745,120.4652,120.4751,25373.0
2025-03-27 13:00:00,120.86,121.2,120.85,121.19,27573.0,120.4751,120.8141,120.4652,120.8041,27573.0
2025-03-27 13:10:00,121.19,121.34,121.03,121.2,76165.0,120.8041,120.9536,120.6446,120.8141,76165.0
2025-03-27 13:20:00,121.19,121.23,121.02,121.07,40373.0,120.8041,120.844,120.6346,120.6845,40373.0
2025-03-27 13:30:00,121.08,121.15,120.98,121.03,46904.0,120.6944,120.7642,120.5948,120.6446,46904.0
2025-03-27 13:40:00,121.02,121.06,120.86,121.02,39870.0,120.6346,120.6745,120.4751,120.6346,39870.0
2025-03-27 13:50:00,121.04,121.1,120.78,120.84,26201.0,120.6546,120.7144,120.3954,120.4552,26201.0
2025-03-27 14:00:00,120.83,121.02,120.82,120.97,38384.0,120.4452,120.6346,120.4353,120.5848,38384.0
2025-03-27 14:10:00,120.99,121.07,120.88,120.93,40622.0,120.6047,120.6845,120.4951,120.5449,40622.0
2025-03-27 14:20:00,120.93,120.96,120.73,120.9,33976.0,120.5449,120.5748,120.3456,120.515,33976.0
2025-03-27 14:30:00,120.89,120.98,120.82,120.92,45007.0,120.505,120.5948,120.4353,120.5349,45007.0
2025-03-27 14:40:00,120.92,121.06,120.81,121.03,43311.0,120.5349,120.6745,120.4253,120.6446,43311.0
2025-03-27 14:50:00,121.04,121.15,120.87,120.88,42434.0,120.6546,120.7642,120.4851,120.4951,42434.0
2025-03-27 15:00:00,120.88,120.99,120.82,120.98,42274.0,120.4951,120.6047,120.4353,120.5948,42274.0
2025-03-27 15:10:00,120.98,121.23,120.98,121.19,32952.0,120.5948,120.844,120.5948,120.8041,32952.0
2025-03-27 15:20:00,121.2,121.26,121.14,121.26,49758.0,120.8141,120.8739,120.7542,120.8739,49758.0
2025-03-27 15:30:00,121.26,121.27,120.86,120.88,74563.0,120.8739,120.8838,120.4751,120.4951,74563.0
2025-03-27 15:40:00,120.88,121.14,120.86,121.14,69841.0,120.4951,120.7542,120.4751,120.7542,69841.0
2025-03-27 15:50:00,121.14,121.14,120.46,120.54,322361.0,120.7542,120.7542,120.0764,120.1562,322361.0
2025-03-28 09:30:00,120.02,120.27,119.36,119.51,85239.0,119.6378,119.887,118.9799,119.1294,85239.0
2025-03-28 09:40:00,119.5,119.57,118.69,118.83,37615.0,119.1195,119.1892,118.312,118.4516,37615.0
2025-03-28 09:50:00,118.81,118.99,118.63,118.65,47359.0,118.4317,118.6111,118.2522,118.2722,47359.0
2025-03-28 10:00:00,118.59,118.79,118.41,118.5,55115.0,118.2124,118.4117,118.0329,118.1227,55115.0
2025-03-28 10:10:00,118.45,118.48,118.24,118.29,43612.0,118.0728,118.1027,117.8635,117.9133,43612.0
2025-03-28 10:20:00,118.22,118.31,117.95,118.05,56733.0,117.8435,117.9333,117.5744,117.6741,56733.0
2025-03-28 10:30:00,118.09,118.25,117.76,117.91,45802.0,117.714,117.8734,117.385,117.5345,45802.0
2025-03-28 10:40:00,117.91,118.05,117.6,117.67,26359.0,117.5345,117.6741,117.2255,117.2953,26359.0
2025-03-28 10:50:00,117.67,117.7,117.4,117.6,60639.0,117.2953,117.3252,117.0262,117.2255,60639.0
2025-03-28 11:00:00,117.56,117.68,117.46,117.66,36003.0,117.1856,117.3053,117.086,117.2853,36003.0
2025-03-28 11:10:00,117.68,117.93,117.67,117.72,46570.0,117.3053,117.5545,117.2953,117.3451,46570.0
2025-03-28 11:20:00,117.72,117.88,117.65,117.81,29672.0,117.3451,117.5046,117.2754,117.4349,29672.0
2025-03-28 11:30:00,117.85,118.03,117.73,118.01,25103.0,117.4747,117.6542,117.3551,117.6342,25103.0
2025-03-28 11:40:00,117.99,118.0,117.79,117.94,36802.0,117.6143,117.6242,117.4149,117.5644,36802.0
2025-03-28 11:50:00,117.96,118.0,117.91,117.92,29063.0,117.5844,117.6242,117.5345,117.5445,29063.0
2025-03-28 12:00:00,117.92,118.02,117.91,117.94,18069.0,117.5445,117.6442,117.5345,117.5644,18069.0
2025-03-28 12:10:00,117.92,117.97,117.61,117.66,23314.0,117.5445,117.5943,117.2355,117.2853,23314.0
2025-03-28 12:20:00,117.68,117.85,117.67,117.76,19464.0,117.3053,117.4747,117.2953,117.385,19464.0
2025-03-28 12:30:00,117.77,117.81,117.65,117.68,22050.0,117.395,117.4349,117.2754,117.3053,22050.0
2025-03-28 12:40:00,117.66,117.78,117.66,117.76,23029.0,117.2853,117.4049,117.2853,117.385,23029.0
2025-03-28 12:50:00,117.77,117.8,117.57,117.6,15969.0,117.395,117.4249,117.1956,117.2255,15969.0
2025-03-28 13:00:00,117.58,117.59,117.46,117.47,32699.0,117.2056,117.2156,117.086,117.0959,32699.0
2025-03-28 13:10:00,117.47,117.56,117.41,117.51,39317.0,117.0959,117.1856,117.0361,117.1358,39317.0
2025-03-28 13:20:00,117.51,117.56,117.41,117.44,23497.0,117.1358,117.1856,117.0361,117.066,23497.0
2025-03-28 13:30:00,117.44,117.58,117.43,117.51,25880.0,117.066,117.2056,117.0561,117.1358,25880.0
2025-03-28 13:40:00,117.53,117.77,117.48,117.52,32042.0,117.1557,117.395,117.1059,117.1458,32042.0
2025-03-28 13:50:00,117.5,117.59,117.48,117.59,24779.0,117.1258,117.2156,117.1059,117.2156,24779.0
2025-03-28 14:00:00,117.58,117.65,117.36,117.45,39072.0,117.2056,117.2754,116.9863,117.076,39072.0
2025-03-28 14:10:00,117.45,117.6,117.44,117.55,33308.0,117.076,117.2255,117.066,117.1757,33308.0
2025-03-28 14:20:00,117.51,117.52,117.21,117.27,21641.0,117.1358,117.1458,116.8368,116.8966,21641.0
2025-03-28 14:30:00,117.27,117.32,117.23,117.28,39293.0,116.8966,116.9464,116.8567,116.9065,39293.0
2025-03-28 14:40:00,117.27,117.38,117.25,117.35,36881.0,116.8966,117.0062,116.8766,116.9763,36881.0
2025-03-28 14:50:00,117.33,117.47,117.29,117.45,29041.0,116.9564,117.0959,116.9165,117.076,29041.0
2025-03-28 15:00:00,117.47,117.66,117.39,117.59,41917.0,117.0959,117.2853,117.0162,117.2156,41917.0
2025-03-28 15:10:00,117.59,117.77,117.51,117.71,39220.0,117.2156,117.395,117.1358,117.3352,39220.0
2025-03-28 15:20:00,117.71,117.75,117.58,117.62,52743.0,117.3352,117.375,117.2056,117.2455,52743.0
2025-03-28 15:30:00,117.6,117.71,117.48,117.66,66614.0,117.2255,117.3352,117.1059,117.2853,66614.0
2025-03-28 15:40:00,117.67,117.99,117.61,117.99,117427.0,117.2953,117.6143,117.2355,117.6143,117427.0
2025-03-28 15:50:00,118.01,118.21,117.81,118.2,514178.0,117.6342,117.8336,117.4349,117.8236,514178.0
2025-03-31 09:30:00,117.64,119.2,117.45,119.19,156265.0,117.2654,118.8204,117.076,118.8105,156265.0
2025-03-31 09:40:00,119.2,119.2,118.07,118.2,67721.0,118.8204,118.8204,117.694,117.8236,67721.0
2025-03-31 09:50:00,118.2,119.11,118.19,118.77,97062.0,117.8236,118.7307,117.8136,118.3918,97062.0
2025-03-31 10:00:00,118.77,119.08,118.55,119.08,44086.0,118.3918,118.7008,118.1725,118.7008,44086.0
2025-03-31 10:10:00,119.05,119.05,118.68,118.68,48368.0,118.6709,118.6709,118.3021,118.3021,48368.0
2025-03-31 10:20:00,118.71,119.03,118.55,118.97,51435.0,118.332,118.651,118.1725,118.5912,51435.0
2025-03-31 10:30:00,118.97,119.31,118.95,119.28,70922.0,118.5912,118.9301,118.5712,118.9002,70922.0
2025-03-31 10:40:00,119.28,119.41,119.16,119.31,68404.0,118.9002,119.0298,118.7806,118.9301,68404.0
2025-03-31 10:50:00,119.3,119.51,119.13,119.44,58394.0,118.9201,119.1294,118.7506,119.0597,58394.0
2025-03-31 11:00:00,119.47,119.68,119.43,119.67,60858.0,119.0896,119.2989,119.0497,119.2889,60858.0
2025-03-31 11:10:00,119.67,119.85,119.63,119.85,68289.0,119.2889,119.4684,119.2491,119.4684,68289.0
2025-03-31 11:20:00,119.83,120.04,119.81,119.91,51083.0,119.4484,119.6577,119.4285,119.5282,51083.0
2025-03-31 11:30:00,119.87,120.08,119.78,120.08,54140.0,119.4883,119.6976,119.3986,119.6976,54140.0
2025-03-31 11:40:00,120.08,120.26,120.04,120.06,38919.0,119.6976,119.877,119.6577,119.6777,38919.0
2025-03-31 11:50:00,120.06,120.23,119.94,120.05,45071.0,119.6777,119.8471,119.5581,119.6677,45071.0
2025-03-31 12:00:00,120.04,120.14,119.88,119.98,46594.0,119.6577,119.7574,119.4983,119.5979,46594.0
2025-03-31 12:10:00,119.95,120.05,119.65,120.05,60494.0,119.568,119.6677,119.269,119.6677,60494.0
2025-03-31 12:20:00,120.02,120.21,119.94,120.21,36439.0,119.6378,119.8272,119.5581,119.8272,36439.0
2025-03-31 12:30:00,120.17,120.39,120.07,120.36,43550.0,119.7873,120.0066,119.6877,119.9767,43550.0
2025-03-31 12:40:00,120.38,120.44,120.24,120.34,33303.0,119.9967,120.0565,119.8571,119.9568,33303.0
2025-03-31 12:50:00,120.35,120.5,120.3,120.38,62979.0,119.9668,120.1163,119.9169,119.9967,62979.0
2025-03-31 13:00:00,120.38,120.59,120.32,120.59,44295.0,119.9967,120.206,119.9369,120.206,44295.0
2025-03-31 13:10:00,120.59,120.71,120.5,120.56,46232.0,120.206,120.3256,120.1163,120.1761,46232.0
2025-03-31 13:20:00,120.57,120.58,120.3,120.45,46484.0,120.1861,120.196,119.9169,120.0664,46484.0
2025-03-31 13:30:00,120.46,120.68,120.38,120.59,35491.0,120.0764,120.2957,119.9967,120.206,35491.0
2025-03-31 13:40:00,120.59,120.63,120.34,120.49,47215.0,120.206,120.2459,119.9568,120.1063,47215.0
2025-03-31 13:50:00,120.47,120.65,120.45,120.48,36980.0,120.0864,120.2658,120.0664,120.0963,36980.0
2025-03-31 14:00:00,120.53,121.03,120.53,121.03,45185.0,120.1462,120.6446,120.1462,120.6446,45185.0
2025-03-31 14:10:00,121.03,121.17,121.02,121.17,40355.0,120.6446,120.7842,120.6346,120.7842,40355.0
2025-03-31 14:20:00,121.18,121.18,121.0,121.12,32847.0,120.7941,120.7941,120.6147,120.7343,32847.0
2025-03-31 14:30:00,121.12,121.49,121.11,121.44,51441.0,120.7343,121.1031,120.7243,121.0533,51441.0
2025-03-31 14:40:00,121.44,121.51,121.06,121.2,52497.0,121.0533,121.1231,120.6745,120.8141,52497.0
2025-03-31 14:50:00,121.2,121.32,121.2,121.23,33681.0,120.8141,120.9337,120.8141,120.844,33681.0
2025-03-31 15:00:00,121.22,121.57,121.21,121.57,53723.0,120.834,121.1829,120.824,121.1829,53723.0
2025-03-31 15:10:00,121.58,121.83,121.5,121.72,80623.0,121.1928,121.442,121.1131,121.3324,80623.0
2025-03-31 15:20:00,121.73,121.94,121.54,121.58,89212.0,121.3424,121.5517,121.153,121.1928,89212.0
2025-03-31 15:30:00,121.59,121.89,121.39,121.87,104233.0,121.2028,121.5019,121.0035,121.4819,104233.0
2025-03-31 15:40:00,121.88,122.15,121.78,122.02,172818.0,121.4919,121.761,121.3922,121.6314,172818.0
2025-03-31 15:50:00,122.03,122.07,121.5,121.77,514936.0,121.6414,121.6813,121.1131,121.3822,514936.0
2025-04-01 09:30:00,121.44,122.5,121.25,122.19,85873.0,121.0533,122.1099,120.8639,121.8009,85873.0
2025-04-01 09:40:00,122.17,122.35,121.85,122.31,40706.0,121.781,121.9604,121.462,121.9205,40706.0
2025-04-01 09:50:00,122.3,122.33,121.82,121.82,50742.0,121.9106,121.9405,121.4321,121.4321,50742.0
2025-04-01 10:00:00,121.84,121.93,121.54,121.67,48907.0,121.452,121.5417,121.153,121.2826,48907.0
2025-04-01 10:10:00,121.76,121.81,121.38,121.52,38990.0,121.3723,121.4221,120.9935,121.133,38990.0
2025-04-01 10:20:00,121.5,122.1,121.47,121.95,49860.0,121.1131,121.7112,121.0832,121.5617,49860.0
2025-04-01 10:30:00,121.9,122.2,121.74,122.08,46291.0,121.5118,121.8109,121.3523,121.6913,46291.0
2025-04-01 10:40:00,122.05,122.45,122.01,122.31,37062.0,121.6613,122.0601,121.6215,121.9205,37062.0
2025-04-01 10:50:00,122.33,122.64,122.33,122.51,27952.0,121.9405,122.2495,121.9405,122.1199,27952.0
2025-04-01 11:00:00,122.51,122.55,122.28,122.54,37437.0,122.1199,122.1598,121.8906,122.1498,37437.0
2025-04-01 11:10:00,122.54,122.88,122.49,122.53,56649.0,122.1498,122.4887,122.0999,122.1398,56649.0
2025-04-01 11:20:00,122.58,122.63,122.31,122.33,56019.0,122.1897,122.2395,121.9205,121.9405,56019.0
2025-04-01 11:30:00,122.31,122.37,122.2,122.35,26471.0,121.9205,121.9803,121.8109,121.9604,26471.0
2025-04-01 11:40:00,122.32,122.61,122.26,122.6,32434.0,121.9305,122.2196,121.8707,122.2096,32434.0
2025-04-01 11:50:00,122.58,122.63,122.42,122.51,38933.0,122.1897,122.2395,122.0302,122.1199,38933.0
2025-04-01 12:00:00,122.49,122.69,122.42,122.49,52214.0,122.0999,122.2993,122.0302,122.0999,52214.0
2025-04-01 12:10:00,122.5,122.63,122.43,122.57,26054.0,122.1099,122.2395,122.0401,122.1797,26054.0
2025-04-01 12:20:00,122.55,122.69,122.51,122.56,30997.0,122.1598,122.2993,122.1199,122.1697,30997.0
2025-04-01 12:30:00,122.55,122.58,122.31,122.34,36254.0,122.1598,122.1897,121.9205,121.9504,36254.0
2025-04-01 12:40:00,122.38,122.56,122.33,122.55,24512.0,121.9903,122.1697,121.9405,122.1598,24512.0
2025-04-01 12:50:00,122.53,122.81,122.53,122.7,25607.0,122.1398,122.4189,122.1398,122.3093,25607.0
2025-04-01 13:00:00,122.63,122.8,122.63,122.69,36191.0,122.2395,122.409,122.2395,122.2993,36191.0
2025-04-01 13:10:00,122.64,122.74,122.43,122.43,31597.0,122.2495,122.3492,122.0401,122.0401,31597.0
2025-04-01 13:20:00,122.41,122.5,122.16,122.21,46763.0,122.0202,122.1099,121.771,121.8208,46763.0
2025-04-01 13:30:00,122.23,122.36,122.18,122.3,30616.0,121.8408,121.9704,121.7909,121.9106,30616.0
2025-04-01 13:40:00,122.3,122.43,122.24,122.31,39728.0,121.9106,122.0401,121.8507,121.9205,39728.0
2025-04-01 13:50:00,122.3,122.52,122.29,122.48,38245.0,121.9106,122.1299,121.9006,122.09,38245.0
2025-04-01 14:00:00,122.5,122.51,122.09,122.32,91287.0,122.1099,122.1199,121.7012,121.9305,91287.0
2025-04-01 14:10:00,122.35,122.49,122.3,122.43,78243.0,121.9604,122.0999,121.9106,122.0401,78243.0
2025-04-01 14:20:00,122.41,122.44,122.28,122.34,52740.0,122.0202,122.0501,121.8906,121.9504,52740.0
2025-04-01 14:30:00,122.34,122.36,121.96,122.01,116970.0,121.9504,121.9704,121.5716,121.6215,116970.0
2025-04-01 14:40:00,121.98,122.13,121.92,121.98,55586.0,121.5916,121.7411,121.5318,121.5916,55586.0
2025-04-01 14:50:00,121.97,122.3,121.82,122.26,302322.0,121.5816,121.9106,121.4321,121.8707,302322.0
2025-04-01 15:00:00,122.24,122.43,122.22,122.34,82872.0,121.8507,122.0401,121.8308,121.9504,82872.0
2025-04-01 15:10:00,122.31,122.52,122.25,122.37,53490.0,121.9205,122.1299,121.8607,121.9803,53490.0
2025-04-01 15:20:00,122.37,122.52,122.36,122.45,44060.0,121.9803,122.1299,121.9704,122.0601,44060.0
2025-04-01 15:30:00,122.45,122.65,122.38,122.59,78257.0,122.0601,122.2594,121.9903,122.1996,78257.0
2025-04-01 15:40:00,122.58,122.73,122.49,122.62,118586.0,122.1897,122.3392,122.0999,122.2295,118586.0
2025-04-01 15:50:00,122.62,122.84,122.47,122.71,327868.0,122.2295,122.4488,122.08,122.3192,327868.0
2025-04-02 09:30:00,122.0,123.18,121.81,123.17,183042.0,121.6115,122.7878,121.4221,122.7778,183042.0
2025-04-02 09:40:00,123.18,123.38,123.0,123.34,70229.0,122.7878,122.9871,122.6083,122.9472,70229.0
2025-04-02 09:50:00,123.34,123.69,122.97,123.58,143557.0,122.9472,123.2961,122.5784,123.1865,143557.0
2025-04-02 10:00:00,123.59,123.95,123.33,123.38,78892.0,123.1964,123.5553,122.9373,122.9871,78892.0
2025-04-02 10:10:00,123.39,123.98,123.35,123.98,61389.0,122.9971,123.5852,122.9572,123.5852,61389.0
2025-04-02 10:20:00,123.97,124.11,123.78,124.09,74965.0,123.5752,123.7148,123.3858,123.6949,74965.0
2025-04-02 10:30:00,124.09,124.29,124.08,124.23,58409.0,123.6949,123.8942,123.6849,123.8344,58409.0
2025-04-02 10:40:00,124.21,124.52,124.17,124.48,60956.0,123.8145,124.1235,123.7746,124.0836,60956.0
2025-04-02 10:50:00,124.51,124.51,124.24,124.27,69837.0,124.1135,124.1135,123.8444,123.8743,69837.0
2025-04-02 11:00:00,124.25,124.26,124.02,124.08,49216.0,123.8543,123.8643,123.6251,123.6849,49216.0
2025-04-02 11:10:00,124.11,124.11,123.83,124.05,50295.0,123.7148,123.7148,123.4357,123.655,50295.0
2025-04-02 11:20:00,124.1,124.26,124.02,124.12,37565.0,123.7048,123.8643,123.6251,123.7248,37565.0
2025-04-02 11:30:00,124.12,124.26,124.08,124.15,48216.0,123.7248,123.8643,123.6849,123.7547,48216.0
2025-04-02 11:40:00,124.17,124.25,123.97,123.98,40427.0,123.7746,123.8543,123.5752,123.5852,40427.0
2025-04-02 11:50:00,123.98,124.08,123.92,123.98,61470.0,123.5852,123.6849,123.5254,123.5852,61470.0
2025-04-02 12:00:00,124.0,124.1,123.92,123.99,44608.0,123.6051,123.7048,123.5254,123.5952,44608.0
2025-04-02 12:10:00,123.99,124.3,123.99,124.17,35800.0,123.5952,123.9042,123.5952,123.7746,35800.0
2025-04-02 12:20:00,124.19,124.25,124.07,124.25,48703.0,123.7945,123.8543,123.6749,123.8543,48703.0
2025-04-02 12:30:00,124.25,124.51,124.19,124.49,45923.0,123.8543,124.1135,123.7945,124.0936,45923.0
2025-04-02 12:40:00,124.5,124.83,124.48,124.83,61282.0,124.1035,124.4325,124.0836,124.4325,61282.0
2025-04-02 12:50:00,124.82,125.14,124.8,125.07,71736.0,124.4225,124.7415,124.4026,124.6717,71736.0
2025-04-02 13:00:00,125.1,125.18,125.01,125.16,34349.0,124.7016,124.7814,124.6119,124.7614,34349.0
2025-04-02 13:10:00,125.17,125.42,125.15,125.37,66299.0,124.7714,125.0206,124.7515,124.9708,66299.0
2025-04-02 13:20:00,125.37,125.46,125.23,125.31,51312.0,124.9708,125.0605,124.8312,124.911,51312.0
2025-04-02 13:30:00,125.3,125.35,124.93,125.03,64679.0,124.901,124.9508,124.5322,124.6319,64679.0
2025-04-02 13:40:00,125.03,125.06,124.57,124.62,35827.0,124.6319,124.6618,124.1733,124.2232,35827.0
2025-04-02 13:50:00,124.62,124.8,124.53,124.79,42526.0,124.2232,124.4026,124.1335,124.3926,42526.0
2025-04-02 14:00:00,124.76,124.79,124.43,124.44,43527.0,124.3627,124.3926,124.0338,124.0437,43527.0
2025-04-02 14:10:00,124.44,124.6,124.36,124.51,50057.0,124.0437,124.2032,123.964,124.1135,50057.0
2025-04-02 14:20:00,124.48,124.51,124.16,124.19,52115.0,124.0836,124.1135,123.7646,123.7945,52115.0
2025-04-02 14:30:00,124.17,124.63,124.15,124.62,46158.0,123.7746,124.2331,123.7547,124.2232,46158.0
2025-04-02 14:40:00,124.64,124.83,124.61,124.74,49372.0,124.2431,124.4325,124.2132,124.3428,49372.0
2025-04-02 14:50:00,124.72,124.83,124.37,124.37,125010.0,124.3228,124.4325,123.974,123.974,125010.0
2025-04-02 15:00:00,124.4,124.55,124.23,124.51,67344.0,124.0039,124.1534,123.8344,124.1135,67344.0
2025-04-02 15:10:00,124.49,124.56,124.37,124.42,56084.0,124.0936,124.1634,123.974,124.0238,56084.0
2025-04-02 15:20:00,124.44,124.68,124.39,124.62,71143.0,124.0437,124.283,123.9939,124.2232,71143.0
2025-04-02 15:30:00,124.56,124.89,124.53,124.73,89063.0,124.1634,124.4923,124.1335,124.3328,89063.0
2025-04-02 15:40:00,124.73,125.22,124.72,125.13,108410.0,124.3328,124.8213,124.3228,124.7315,108410.0
2025-04-02 15:50:00,125.1,125.13,124.88,124.89,444488.0,124.7016,124.7315,124.4823,124.4923,444488.0
2025-04-03 09:30:00,123.79,124.61,123.13,124.59,60000.0,123.3958,124.2132,122.7379,124.1933,60000.0
2025-04-03 09:40:00,124.53,127.38,124.53,127.03,703308.0,124.1335,126.9744,124.1335,126.6255,703308.0
2025-04-03 09:50:00,127.11,128.0,126.94,127.75,312165.0,126.7052,127.5924,126.5358,127.3432,312165.0
2025-04-03 10:00:00,127.75,127.94,126.01,126.32,356154.0,127.3432,127.5326,125.6087,125.9178,356154.0
2025-04-03 10:10:00,126.31,126.66,125.72,125.73,254115.0,125.9078,126.2567,125.3197,125.3296,254115.0
2025-04-03 10:20:00,125.72,126.18,125.19,125.73,243493.0,125.3197,125.7782,124.7914,125.3296,243493.0
2025-04-03 10:30:00,125.76,125.85,125.17,125.17,125498.0,125.3595,125.4492,124.7714,124.7714,125498.0
2025-04-03 10:40:00,125.16,125.78,124.82,125.68,187510.0,124.7614,125.3795,124.4225,125.2798,187510.0
2025-04-03 10:50:00,125.72,125.97,125.2,125.67,146301.0,125.3197,125.5689,124.8013,125.2698,146301.0
2025-04-03 11:00:00,125.61,125.91,125.39,125.85,187295.0,125.21,125.5091,124.9907,125.4492,187295.0
2025-04-03 11:10:00,125.85,126.64,125.65,126.35,188118.0,125.4492,126.2367,125.2499,125.9477,188118.0
2025-04-03 11:20:00,126.38,126.43,125.9,126.03,135110.0,125.9776,126.0274,125.4991,125.6287,135110.0
2025-04-03 11:30:00,126.03,126.12,125.49,125.84,161848.0,125.6287,125.7184,125.0904,125.4393,161848.0
2025-04-03 11:40:00,125.8,126.22,125.69,126.05,220225.0,125.3994,125.8181,125.2898,125.6486,220225.0
2025-04-03 11:50:00,126.08,126.61,125.95,126.35,187856.0,125.6785,126.2068,125.5489,125.9477,187856.0
2025-04-03 12:00:00,126.35,126.94,126.16,126.19,123811.0,125.9477,126.5358,125.7583,125.7882,123811.0
2025-04-03 12:10:00,126.2,126.77,126.19,126.72,182722.0,125.7981,126.3663,125.7882,126.3165,182722.0
2025-04-03 12:20:00,126.71,127.18,126.58,126.95,125674.0,126.3065,126.775,126.1769,126.5457,125674.0
2025-04-03 12:30:00,126.95,127.03,126.1,126.28,71788.0,126.5457,126.6255,125.6985,125.8779,71788.0
2025-04-03 12:40:00,126.26,126.54,125.96,126.1,76836.0,125.8579,126.1371,125.5589,125.6985,76836.0
2025-04-03 12:50:00,126.07,126.13,125.48,125.93,91493.0,125.6685,125.7284,125.0804,125.529,91493.0
2025-04-03 13:00:00,125.97,126.19,125.71,125.71,93777.0,125.5689,125.7882,125.3097,125.3097,93777.0
2025-04-03 13:10:00,125.71,125.91,125.53,125.67,77042.0,125.3097,125.5091,125.1303,125.2698,77042.0
2025-04-03 13:20:00,125.71,125.76,125.18,125.25,53552.0,125.3097,125.3595,124.7814,124.8512,53552.0
2025-04-03 13:30:00,125.23,125.48,124.82,125.13,114203.0,124.8312,125.0804,124.4225,124.7315,114203.0
2025-04-03 13:40:00,125.13,125.61,125.12,125.44,54525.0,124.7315,125.21,124.7216,125.0406,54525.0
2025-04-03 13:50:00,125.44,125.46,125.26,125.29,56462.0,125.0406,125.0605,124.8611,124.891,56462.0
2025-04-03 14:00:00,125.27,125.63,125.03,125.17,77749.0,124.8711,125.2299,124.6319,124.7714,77749.0
2025-04-03 14:10:00,125.17,125.24,124.93,125.2,60695.0,124.7714,124.8412,124.5322,124.8013,60695.0
2025-04-03 14:20:00,125.18,125.54,125.13,125.53,84997.0,124.7814,125.1402,124.7315,125.1303,84997.0
2025-04-03 14:30:00,125.54,125.64,125.28,125.54,91185.0,125.1402,125.2399,124.8811,125.1402,91185.0
2025-04-03 14:40:00,125.56,125.73,125.48,125.61,128324.0,125.1602,125.3296,125.0804,125.21,128324.0
2025-04-03 14:50:00,125.61,125.8,125.17,125.51,118760.0,125.21,125.3994,124.7714,125.1103,118760.0
2025-04-03 15:00:00,125.48,125.93,125.4,125.68,144785.0,125.0804,125.529,125.0007,125.2798,144785.0
2025-04-03 15:10:00,125.65,125.79,125.27,125.69,203130.0,125.2499,125.3894,124.8711,125.2898,203130.0
2025-04-03 15:20:00,125.68,125.78,125.35,125.5,138079.0,125.2798,125.3795,124.9508,125.1004,138079.0
2025-04-03 15:30:00,125.5,125.62,125.21,125.36,226553.0,125.1004,125.22,124.8113,124.9608,226553.0
2025-04-03 15:40:00,125.41,125.88,125.29,125.6,148552.0,125.0106,125.4792,124.891,125.2,148552.0
2025-04-03 15:50:00,125.56,125.79,125.31,125.4,567862.0,125.1602,125.3894,124.911,125.0007,567862.0
2025-04-04 09:30:00,125.37,126.21,124.77,125.31,453229.0,124.9708,125.8081,124.3727,124.911,453229.0
2025-04-04 09:40:00,125.19,125.4,124.36,124.7,266510.0,124.7914,125.0007,123.964,124.3029,266510.0
2025-04-04 09:50:00,124.58,126.06,124.58,125.82,188110.0,124.1833,125.6586,124.1833,125.4193,188110.0
2025-04-04 10:00:00,125.74,125.86,125.24,125.3,147598.0,125.3396,125.4592,124.8412,124.901,147598.0
2025-04-04 10:10:00,125.29,125.72,124.78,125.66,148161.0,124.891,125.3197,124.3827,125.2599,148161.0
2025-04-04 10:20:00,125.66,125.85,125.14,125.27,121421.0,125.2599,125.4492,124.7415,124.8711,121421.0
2025-04-04 10:30:00,125.2,125.99,125.19,125.96,124715.0,124.8013,125.5888,124.7914,125.5589,124715.0
2025-04-04 10:40:00,126.0,126.27,125.11,125.13,152839.0,125.5988,125.8679,124.7116,124.7315,152839.0
2025-04-04 10:50:00,125.1,125.7,124.88,125.54,127809.0,124.7016,125.2997,124.4823,125.1402,127809.0
2025-04-04 11:00:00,125.46,127.87,125.39,127.74,181125.0,125.0605,127.4628,124.9907,127.3332,181125.0
2025-04-04 11:10:00,127.73,128.33,127.4,127.58,224501.0,127.3233,127.9214,126.9943,127.1737,224501.0
2025-04-04 11:20:00,127.55,128.3,126.56,126.56,132508.0,127.1438,127.8914,126.157,126.157,132508.0
2025-04-04 11:30:00,126.63,126.85,125.36,125.66,183556.0,126.2268,126.4461,124.9608,125.2599,183556.0
2025-04-04 11:40:00,125.66,127.06,125.66,126.93,153216.0,125.2599,126.6554,125.2599,126.5258,153216.0
2025-04-04 11:50:00,126.88,127.15,126.38,126.41,96606.0,126.476,126.7451,125.9776,126.0075,96606.0
2025-04-04 12:00:00,126.37,127.1,126.37,126.54,140755.0,125.9676,126.6953,125.9676,126.1371,140755.0
2025-04-04 12:10:00,126.56,127.01,125.89,126.13,139506.0,126.157,126.6056,125.4891,125.7284,139506.0
2025-04-04 12:20:00,126.03,126.18,125.32,125.37,124933.0,125.6287,125.7782,124.9209,124.9708,124933.0
2025-04-04 12:30:00,125.37,125.4,124.51,124.7,459588.0,124.9708,125.0007,124.1135,124.3029,459588.0
2025-04-04 12:40:00,124.75,125.03,123.28,123.37,315615.0,124.3528,124.6319,122.8874,122.9771,315615.0
2025-04-04 12:50:00,123.38,123.9,123.03,123.5,264281.0,122.9871,123.5055,122.6382,123.1067,264281.0
2025-04-04 13:00:00,123.46,123.68,123.12,123.23,171334.0,123.0669,123.2862,122.7279,122.8376,171334.0
2025-04-04 13:10:00,123.21,123.24,122.52,122.75,141278.0,122.8177,122.8476,122.1299,122.3591,141278.0
2025-04-04 13:20:00,122.8,123.52,122.79,123.3,145678.0,122.409,123.1267,122.399,122.9074,145678.0
2025-04-04 13:30:00,123.26,124.11,122.89,123.94,188901.0,122.8675,123.7148,122.4987,123.5453,188901.0
2025-04-04 13:40:00,123.94,124.33,123.46,123.6,105488.0,123.5453,123.9341,123.0669,123.2064,105488.0
2025-04-04 13:50:00,123.66,123.66,122.84,123.32,117676.0,123.2662,123.2662,122.4488,122.9273,117676.0
2025-04-04 14:00:00,123.31,123.87,122.96,123.07,133877.0,122.9173,123.4756,122.5685,122.6781,133877.0
2025-04-04 14:10:00,123.14,123.3,122.73,123.09,105727.0,122.7479,122.9074,122.3392,122.698,105727.0
2025-04-04 14:20:00,123.09,123.11,122.58,122.7,122513.0,122.698,122.718,122.1897,122.3093,122513.0
2025-04-04 14:30:00,122.75,123.24,122.68,122.77,135144.0,122.3591,122.8476,122.2893,122.3791,135144.0
2025-04-04 14:40:00,122.78,122.98,122.44,122.8,122419.0,122.389,122.5884,122.0501,122.409,122419.0
2025-04-04 14:50:00,122.82,123.46,122.72,123.22,178044.0,122.4289,123.0669,122.3292,122.8276,178044.0
2025-04-04 15:00:00,123.24,123.4,122.75,123.18,156385.0,122.8476,123.0071,122.3591,122.7878,156385.0
2025-04-04 15:10:00,123.19,124.1,123.12,123.58,211909.0,122.7977,123.7048,122.7279,123.1865,211909.0
2025-04-04 15:20:00,123.58,124.28,123.55,123.94,180376.0,123.1865,123.8842,123.1566,123.5453,180376.0
2025-04-04 15:30:00,123.94,124.72,123.84,124.28,200419.0,123.5453,124.3228,123.4456,123.8842,200419.0
2025-04-04 15:40:00,124.28,124.7,123.63,123.65,292890.0,123.8842,124.3029,123.2363,123.2563,292890.0
2025-04-04 15:50:00,123.63,123.71,121.8,122.14,937887.0,123.2363,123.3161,121.4121,121.7511,937887.0
2025-04-07 09:30:00,120.21,120.4,117.43,117.75,467249.0,119.8272,120.0166,117.0561,117.375,467249.0
2025-04-07 09:40:00,117.87,117.94,116.37,117.08,241843.0,117.4947,117.5644,115.9994,116.7072,241843.0
2025-04-07 09:50:00,117.17,117.99,116.72,117.63,167434.0,116.7969,117.6143,116.3483,117.2554,167434.0
2025-04-07 10:00:00,117.73,118.3,116.96,117.08,156788.0,117.3551,117.9233,116.5876,116.7072,156788.0
2025-04-07 10:10:00,117.08,123.99,117.07,122.45,229427.0,116.7072,123.5952,116.6972,122.0601,229427.0
2025-04-07 10:20:00,122.26,122.28,118.7,119.0,237719.0,121.8707,121.8906,118.322,118.6211,237719.0
2025-04-07 10:30:00,119.0,120.52,118.45,118.58,123869.0,118.6211,120.1362,118.0728,118.2024,123869.0
2025-04-07 10:40:00,118.63,119.8,118.45,119.72,74559.0,118.2522,119.4185,118.0728,119.3388,74559.0
2025-04-07 10:50:00,119.87,121.4,119.73,121.19,85707.0,119.4883,121.0134,119.3487,120.8041,85707.0
2025-04-07 11:00:00,121.17,121.75,119.91,120.26,104556.0,120.7842,121.3623,119.5282,119.877,104556.0
2025-04-07 11:10:00,120.25,120.66,118.29,119.24,179465.0,119.8671,120.2758,117.9133,118.8603,179465.0
2025-04-07 11:20:00,119.23,119.81,118.05,118.07,109674.0,118.8503,119.4285,117.6741,117.694,109674.0
2025-04-07 11:30:00,118.07,119.34,118.01,118.9,144281.0,117.694,118.96,117.6342,118.5214,144281.0
2025-04-07 11:40:00,118.8,119.79,118.79,119.43,77039.0,118.4217,119.4085,118.4117,119.0497,77039.0
2025-04-07 11:50:00,119.43,119.72,118.79,118.96,93200.0,119.0497,119.3388,118.4117,118.5812,93200.0
2025-04-07 12:00:00,118.96,119.04,118.44,118.63,166505.0,118.5812,118.6609,118.0628,118.2522,166505.0
2025-04-07 12:10:00,118.61,118.97,118.18,118.44,176933.0,118.2323,118.5912,117.8037,118.0628,176933.0
2025-04-07 12:20:00,118.4,118.74,117.91,118.46,328306.0,118.023,118.3619,117.5345,118.0828,328306.0
2025-04-07 12:30:00,118.46,119.05,118.18,118.59,155985.0,118.0828,118.6709,117.8037,118.2124,155985.0
2025-04-07 12:40:00,118.64,118.82,117.49,117.81,176053.0,118.2622,118.4416,117.1159,117.4349,176053.0
2025-04-07 12:50:00,117.86,118.07,117.29,117.35,149902.0,117.4847,117.694,116.9165,116.9763,149902.0
2025-04-07 13:00:00,117.32,118.5,117.01,117.33,227905.0,116.9464,118.1227,116.6374,116.9564,227905.0
2025-04-07 13:10:00,117.33,118.66,117.33,118.53,293222.0,116.9564,118.2821,116.9564,118.1526,293222.0
2025-04-07 13:20:00,118.52,119.1,118.26,119.04,234034.0,118.1426,118.7207,117.8834,118.6609,234034.0
2025-04-07 13:30:00,119.01,119.41,118.32,119.32,149285.0,118.631,119.0298,117.9432,118.94,149285.0
2025-04-07 13:40:00,119.33,120.25,119.02,119.9,92945.0,118.95,119.8671,118.641,119.5182,92945.0
2025-04-07 13:50:00,119.89,120.71,119.88,120.7,99303.0,119.5082,120.3256,119.4983,120.3156,99303.0
2025-04-07 14:00:00,120.63,120.87,120.28,120.61,217908.0,120.2459,120.4851,119.897,120.2259,217908.0
2025-04-07 14:10:00,120.69,121.05,120.23,120.45,143792.0,120.3057,120.6645,119.8471,120.0664,143792.0
2025-04-07 14:20:00,120.4,120.61,119.85,119.97,96722.0,120.0166,120.2259,119.4684,119.588,96722.0
2025-04-07 14:30:00,119.97,120.58,119.9,120.32,98058.0,119.588,120.196,119.5182,119.9369,98058.0
2025-04-07 14:40:00,120.32,120.55,119.71,119.98,245510.0,119.9369,120.1661,119.3288,119.5979,245510.0
2025-04-07 14:50:00,119.98,119.98,119.39,119.43,201484.0,119.5979,119.5979,119.0098,119.0497,201484.0
2025-04-07 15:00:00,119.42,119.81,118.88,118.97,171789.0,119.0397,119.4285,118.5014,118.5912,171789.0
2025-04-07 15:10:00,118.97,119.12,118.26,119.12,107700.0,118.5912,118.7407,117.8834,118.7407,107700.0
2025-04-07 15:20:00,119.09,119.32,118.48,118.58,94493.0,118.7108,118.94,118.1027,118.2024,94493.0
2025-04-07 15:30:00,118.62,119.88,118.58,119.26,171189.0,118.2423,119.4983,118.2024,118.8802,171189.0
2025-04-07 15:40:00,119.29,119.44,118.46,118.73,128567.0,118.9101,119.0597,118.0828,118.3519,128567.0
2025-04-07 15:50:00,118.75,119.23,118.4,119.19,594446.0,118.3719,118.8503,118.023,118.8105,594446.0
2025-04-08 09:30:00,122.36,124.13,121.4,122.69,267213.0,121.9704,123.7347,121.0134,122.2993,267213.0
2025-04-08 09:40:00,122.82,123.53,122.4,123.18,179146.0,122.4289,123.1366,122.0102,122.7878,179146.0
2025-04-08 09:50:00,123.22,124.4,122.9,124.18,169410.0,122.8276,124.0039,122.5086,123.7846,169410.0
2025-04-08 10:00:00,124.18,124.76,123.98,124.6,169601.0,123.7846,124.3627,123.5852,124.2032,169601.0
2025-04-08 10:10:00,124.62,124.87,124.08,124.57,174259.0,124.2232,124.4724,123.6849,124.1733,174259.0
2025-04-08 10:20:00,124.56,124.77,123.99,124.36,138111.0,124.1634,124.3727,123.5952,123.964,138111.0
2025-04-08 10:30:00,124.35,124.38,123.91,124.04,217479.0,123.954,123.9839,123.5154,123.645,217479.0
2025-04-08 10:40:00,124.0,124.06,123.41,123.65,134757.0,123.6051,123.6649,123.017,123.2563,134757.0
2025-04-08 10:50:00,123.7,124.07,123.43,123.55,130434.0,123.3061,123.6749,123.037,123.1566,130434.0
2025-04-08 11:00:00,123.56,123.73,122.64,122.87,161843.0,123.1665,123.336,122.2495,122.4787,161843.0
2025-04-08 11:10:00,122.86,122.89,121.75,122.2,160962.0,122.4688,122.4987,121.3623,121.8109,160962.0
2025-04-08 11:20:00,122.24,122.49,121.86,122.13,147142.0,121.8507,122.0999,121.472,121.7411,147142.0
2025-04-08 11:30:00,122.19,122.55,122.08,122.3,104615.0,121.8009,122.1598,121.6913,121.9106,104615.0
2025-04-08 11:40:00,122.22,122.6,121.95,122.01,47847.0,121.8308,122.2096,121.5617,121.6215,47847.0
2025-04-08 11:50:00,122.04,122.4,121.82,122.4,86223.0,121.6514,122.0102,121.4321,122.0102,86223.0
2025-04-08 12:00:00,122.3,123.01,122.15,122.15,89758.0,121.9106,122.6183,121.761,121.761,89758.0
2025-04-08 12:10:00,122.23,122.63,121.81,122.0,117212.0,121.8408,122.2395,121.4221,121.6115,117212.0
2025-04-08 12:20:00,121.92,122.67,121.6,122.62,55269.0,121.5318,122.2794,121.2128,122.2295,55269.0
2025-04-08 12:30:00,122.68,122.72,121.59,121.75,61753.0,122.2893,122.3292,121.2028,121.3623,61753.0
2025-04-08 12:40:00,121.68,121.82,121.31,121.76,72461.0,121.2925,121.4321,120.9237,121.3723,72461.0
2025-04-08 12:50:00,121.88,121.93,121.19,121.26,40549.0,121.4919,121.5417,120.8041,120.8739,40549.0
2025-04-08 13:00:00,121.31,121.36,120.45,120.62,123555.0,120.9237,120.9735,120.0664,120.2359,123555.0
2025-04-08 13:10:00,120.62,120.65,120.05,120.34,142697.0,120.2359,120.2658,119.6677,119.9568,142697.0
2025-04-08 13:20:00,120.34,120.36,119.75,119.84,108483.0,119.9568,119.9767,119.3687,119.4584,108483.0
2025-04-08 13:30:00,119.84,120.53,119.7,120.22,55491.0,119.4584,120.1462,119.3188,119.8372,55491.0
2025-04-08 13:40:00,120.32,121.32,120.24,120.58,75537.0,119.9369,120.9337,119.8571,120.196,75537.0
2025-04-08 13:50:00,120.58,121.06,120.36,121.02,123288.0,120.196,120.6745,119.9767,120.6346,123288.0
2025-04-08 14:00:00,120.99,121.02,120.41,120.49,115701.0,120.6047,120.6346,120.0266,120.1063,115701.0
2025-04-08 14:10:00,120.49,120.72,119.76,120.72,126229.0,120.1063,120.3356,119.3786,120.3356,126229.0
2025-04-08 14:20:00,120.78,120.88,120.33,120.56,101512.0,120.3954,120.4951,119.9468,120.1761,101512.0
2025-04-08 14:30:00,120.56,121.59,120.56,121.15,280959.0,120.1761,121.2028,120.1761,120.7642,280959.0
2025-04-08 14:40:00,121.1,121.46,121.02,121.39,201592.0,120.7144,121.0732,120.6346,121.0035,201592.0
2025-04-08 14:50:00,121.38,121.56,121.01,121.17,189540.0,120.9935,121.1729,120.6247,120.7842,189540.0
2025-04-08 15:00:00,121.17,121.17,120.42,120.48,242472.0,120.7842,120.7842,120.0365,120.0963,242472.0
2025-04-08 15:10:00,120.48,120.78,119.91,120.06,123262.0,120.0963,120.3954,119.5282,119.6777,123262.0
2025-04-08 15:20:00,120.07,120.82,120.0,120.59,88786.0,119.6877,120.4353,119.6179,120.206,88786.0
2025-04-08 15:30:00,120.59,120.59,119.29,119.43,164770.0,120.206,120.206,118.9101,119.0497,164770.0
2025-04-08 15:40:00,119.47,119.69,118.59,118.69,186772.0,119.0896,119.3089,118.2124,118.312,186772.0
2025-04-08 15:50:00,118.73,120.25,118.66,120.05,456746.0,118.3519,119.8671,118.2821,119.6677,456746.0
2025-04-09 09:30:00,119.75,121.57,119.75,121.44,254006.0,119.3687,121.1829,119.3687,121.0533,254006.0
2025-04-09 09:40:00,121.54,121.96,120.56,120.92,109611.0,121.153,121.5716,120.1761,120.5349,109611.0
2025-04-09 09:50:00,120.98,121.7,120.62,121.18,67034.0,120.5948,121.3125,120.2359,120.7941,67034.0
2025-04-09 10:00:00,121.08,122.03,120.72,121.03,79929.0,120.6944,121.6414,120.3356,120.6446,79929.0
2025-04-09 10:10:00,120.89,121.26,120.44,120.49,106501.0,120.505,120.8739,120.0565,120.1063,106501.0
2025-04-09 10:20:00,120.52,120.98,120.08,120.92,103915.0,120.1362,120.5948,119.6976,120.5349,103915.0
2025-04-09 10:30:00,120.91,121.64,120.75,120.9,66744.0,120.525,121.2527,120.3655,120.515,66744.0
2025-04-09 10:40:00,120.95,121.76,120.86,121.15,247842.0,120.5649,121.3723,120.4751,120.7642,247842.0
2025-04-09 10:50:00,121.2,121.27,120.13,120.13,113496.0,120.8141,120.8838,119.7475,119.7475,113496.0
2025-04-09 11:00:00,120.15,121.18,120.04,120.73,122072.0,119.7674,120.7941,119.6577,120.3456,122072.0
2025-04-09 11:10:00,120.84,121.58,120.78,121.19,144824.0,120.4552,121.1928,120.3954,120.8041,144824.0
2025-04-09 11:20:00,121.22,121.65,121.09,121.35,132348.0,120.834,121.2626,120.7044,120.9636,132348.0
2025-04-09 11:30:00,121.36,121.62,120.79,120.87,150902.0,120.9735,121.2327,120.4054,120.4851,150902.0
2025-04-09 11:40:00,120.84,121.31,120.6,121.14,77708.0,120.4552,120.9237,120.216,120.7542,77708.0
2025-04-09 11:50:00,121.03,121.08,120.45,120.71,72181.0,120.6446,120.6944,120.0664,120.3256,72181.0
2025-04-09 12:00:00,120.69,120.85,120.4,120.75,56550.0,120.3057,120.4652,120.0166,120.3655,56550.0
2025-04-09 12:10:00,120.75,121.57,120.69,121.4,90350.0,120.3655,121.1829,120.3057,121.0134,90350.0
2025-04-09 12:20:00,121.4,121.76,121.26,121.61,47218.0,121.0134,121.3723,120.8739,121.2228,47218.0
2025-04-09 12:30:00,121.53,121.96,121.47,121.81,63128.0,121.143,121.5716,121.0832,121.4221,63128.0
2025-04-09 12:40:00,121.81,122.07,121.61,122.05,51872.0,121.4221,121.6813,121.2228,121.6613,51872.0
2025-04-09 12:50:00,122.09,122.41,121.88,122.17,61100.0,121.7012,122.0202,121.4919,121.781,61100.0
2025-04-09 13:00:00,122.17,123.04,122.16,122.31,67303.0,121.781,122.6482,121.771,121.9205,67303.0
2025-04-09 13:10:00,122.31,124.87,121.42,124.5,123422.0,121.9205,124.4724,121.0334,124.1035,123422.0
2025-04-09 13:20:00,124.37,128.99,123.93,126.93,249827.0,123.974,128.5792,123.5354,126.5258,249827.0
2025-04-09 13:30:00,127.0,128.22,126.0,126.13,381144.0,126.5956,127.8117,125.5988,125.7284,381144.0
2025-04-09 13:40:00,126.22,127.06,124.43,126.33,461515.0,125.8181,126.6554,124.0338,125.9277,461515.0
2025-04-09 13:50:00,126.35,127.84,125.92,127.52,95896.0,125.9477,127.4329,125.519,127.1139,95896.0
2025-04-09 14:00:00,127.41,127.94,126.38,126.62,193237.0,127.0043,127.5326,125.9776,126.2168,193237.0
2025-04-09 14:10:00,126.59,127.26,126.26,126.74,169446.0,126.1869,126.8548,125.8579,126.3364,169446.0
2025-04-09 14:20:00,126.66,127.73,126.19,127.61,221178.0,126.2567,127.3233,125.7882,127.2036,221178.0
2025-04-09 14:30:00,127.52,127.88,125.75,126.15,195155.0,127.1139,127.4728,125.3496,125.7483,195155.0
2025-04-09 14:40:00,125.98,126.21,124.62,125.54,243514.0,125.5788,125.8081,124.2232,125.1402,243514.0
2025-04-09 14:50:00,125.48,126.07,125.15,125.34,182459.0,125.0804,125.6685,124.7515,124.9409,182459.0
2025-04-09 15:00:00,125.3,126.54,125.14,126.39,195707.0,124.901,126.1371,124.7415,125.9875,195707.0
2025-04-09 15:10:00,126.3,126.68,126.0,126.52,188915.0,125.8978,126.2766,125.5988,126.1171,188915.0
2025-04-09 15:20:00,126.49,127.07,126.32,126.63,214900.0,126.0872,126.6654,125.9178,126.2268,214900.0
2025-04-09 15:30:00,126.64,126.93,125.95,126.03,273085.0,126.2367,126.5258,125.5489,125.6287,273085.0
2025-04-09 15:40:00,126.0,126.39,125.61,126.2,219294.0,125.5988,125.9875,125.21,125.7981,219294.0
2025-04-09 15:50:00,126.24,126.74,125.83,126.05,1059301.0,125.838,126.3364,125.4293,125.6486,1059301.0
2025-04-10 09:30:00,125.97,127.31,125.05,126.8,198868.0,125.5689,126.9046,124.6518,126.3962,198868.0
2025-04-10 09:40:00,126.76,127.22,125.79,127.16,78662.0,126.3564,126.8149,125.3894,126.7551,78662.0
2025-04-10 09:50:00,127.1,127.53,126.44,126.5,48761.0,126.6953,127.1239,126.0374,126.0972,48761.0
2025-04-10 10:00:00,126.64,126.84,126.1,126.69,69234.0,126.2367,126.4361,125.6985,126.2866,69234.0
2025-04-10 10:10:00,126.69,126.81,126.2,126.6,47745.0,126.2866,126.4062,125.7981,126.1969,47745.0
2025-04-10 10:20:00,126.63,127.26,126.46,126.65,48709.0,126.2268,126.8548,126.0573,126.2467,48709.0
2025-04-10 10:30:00,126.81,127.72,126.67,127.65,70761.0,126.4062,127.3133,126.2666,127.2435,70761.0
2025-04-10 10:40:00,127.65,127.77,127.21,127.41,98001.0,127.2435,127.3631,126.8049,127.0043,98001.0
2025-04-10 10:50:00,127.38,127.76,126.8,126.8,149780.0,126.9744,127.3532,126.3962,126.3962,149780.0
2025-04-10 11:00:00,126.83,127.58,126.69,127.35,133333.0,126.4261,127.1737,126.2866,126.9445,133333.0
2025-04-10 11:10:00,127.33,127.51,126.26,126.34,116350.0,126.9245,127.104,125.8579,125.9377,116350.0
2025-04-10 11:20:00,126.42,126.65,126.11,126.34,59327.0,126.0174,126.2467,125.7084,125.9377,59327.0
2025-04-10 11:30:00,126.26,126.5,126.03,126.25,109894.0,125.8579,126.0972,125.6287,125.848,109894.0
2025-04-10 11:40:00,126.23,126.55,125.79,125.9,86835.0,125.828,126.147,125.3894,125.4991,86835.0
2025-04-10 11:50:00,125.93,126.12,125.48,125.64,59529.0,125.529,125.7184,125.0804,125.2399,59529.0
2025-04-10 12:00:00,125.59,125.93,125.1,125.47,74848.0,125.1901,125.529,124.7016,125.0705,74848.0
2025-04-10 12:10:00,125.47,125.69,124.74,124.79,72977.0,125.0705,125.2898,124.3428,124.3926,72977.0
2025-04-10 12:20:00,124.86,124.92,123.81,124.55,108632.0,124.4624,124.5222,123.4157,124.1534,108632.0
2025-04-10 12:30:00,124.53,125.96,124.52,125.74,75419.0,124.1335,125.5589,124.1235,125.3396,75419.0
2025-04-10 12:40:00,125.74,126.02,125.13,125.9,73304.0,125.3396,125.6187,124.7315,125.4991,73304.0
2025-04-10 12:50:00,125.87,126.24,125.46,126.0,70782.0,125.4692,125.838,125.0605,125.5988,70782.0
2025-04-10 13:00:00,125.98,127.04,125.47,125.53,149826.0,125.5788,126.6355,125.0705,125.1303,149826.0
2025-04-10 13:10:00,125.58,125.68,124.91,125.45,60259.0,125.1801,125.2798,124.5122,125.0505,60259.0
2025-04-10 13:20:00,125.54,125.95,124.79,125.84,47050.0,125.1402,125.5489,124.3926,125.4393,47050.0
2025-04-10 13:30:00,125.86,126.5,125.83,126.23,100730.0,125.4592,126.0972,125.4293,125.828,100730.0
2025-04-10 13:40:00,126.16,127.32,126.07,126.8,82203.0,125.7583,126.9146,125.6685,126.3962,82203.0
2025-04-10 13:50:00,126.79,127.19,126.52,126.86,83292.0,126.3863,126.785,126.1171,126.456,83292.0
2025-04-10 14:00:00,126.83,127.77,126.63,126.69,94459.0,126.4261,127.3631,126.2268,126.2866,94459.0
2025-04-10 14:10:00,126.63,126.96,126.19,126.78,107696.0,126.2268,126.5557,125.7882,126.3763,107696.0
2025-04-10 14:20:00,126.84,128.19,126.84,128.12,160709.0,126.4361,127.7818,126.4361,127.712,160709.0
2025-04-10 14:30:00,128.16,128.29,127.43,127.63,164690.0,127.7519,127.8815,127.0242,127.2236,164690.0
2025-04-10 14:40:00,127.72,128.33,127.43,127.57,68407.0,127.3133,127.9214,127.0242,127.1638,68407.0
2025-04-10 14:50:00,127.61,127.9,127.02,127.48,61999.0,127.2036,127.4927,126.6155,127.0741,61999.0
2025-04-10 15:00:00,127.54,128.27,127.27,127.46,88624.0,127.1339,127.8615,126.8647,127.0541,88624.0
2025-04-10 15:10:00,127.54,128.05,127.37,127.96,94490.0,127.1339,127.6422,126.9644,127.5525,94490.0
2025-04-10 15:20:00,127.98,128.43,127.06,127.15,97711.0,127.5725,128.021,126.6554,126.7451,97711.0
2025-04-10 15:30:00,127.04,127.63,126.93,127.05,107133.0,126.6355,127.2236,126.5258,126.6454,107133.0
2025-04-10 15:40:00,127.04,127.18,126.3,126.74,173682.0,126.6355,126.775,125.8978,126.3364,173682.0
2025-04-10 15:50:00,126.74,127.94,126.66,127.45,528333.0,126.3364,127.5326,126.2567,127.0442,528333.0
2025-04-11 09:30:00,126.53,128.51,126.17,127.95,233042.0,126.1271,128.1008,125.7682,127.5426,233042.0
2025-04-11 09:40:00,128.14,128.73,127.45,128.51,91502.0,127.732,128.3201,127.0442,128.1008,91502.0
2025-04-11 09:50:00,128.45,128.82,128.08,128.37,84913.0,128.041,128.4098,127.6721,127.9612,84913.0
2025-04-11 10:00:00,128.1,128.26,127.38,127.57,152069.0,127.6921,127.8516,126.9744,127.1638,152069.0
2025-04-11 10:10:00,127.63,127.75,126.94,127.11,108253.0,127.2236,127.3432,126.5358,126.7052,108253.0
2025-04-11 10:20:00,127.11,127.2,126.18,126.38,92777.0,126.7052,126.7949,125.7782,125.9776,92777.0
2025-04-11 10:30:00,126.38,127.06,126.31,126.82,82785.0,125.9776,126.6554,125.9078,126.4162,82785.0
2025-04-11 10:40:00,126.73,127.32,126.45,127.2,58912.0,126.3264,126.9146,126.0473,126.7949,58912.0
2025-04-11 10:50:00,127.2,127.2,126.6,126.69,96115.0,126.7949,126.7949,126.1969,126.2866,96115.0
2025-04-11 11:00:00,126.68,127.36,126.24,126.47,140536.0,126.2766,126.9544,125.838,126.0673,140536.0
2025-04-11 11:10:00,126.42,126.72,126.03,126.2,74725.0,126.0174,126.3165,125.6287,125.7981,74725.0
2025-04-11 11:20:00,126.18,126.4,125.9,126.28,140616.0,125.7782,125.9975,125.4991,125.8779,140616.0
2025-04-11 11:30:00,126.2,126.82,126.15,126.82,51334.0,125.7981,126.4162,125.7483,126.4162,51334.0
2025-04-11 11:40:00,126.77,127.01,126.6,126.98,33727.0,126.3663,126.6056,126.1969,126.5757,33727.0
2025-04-11 11:50:00,126.97,127.38,126.94,127.18,33533.0,126.5657,126.9744,126.5358,126.775,33533.0
2025-04-11 12:00:00,127.27,127.51,127.12,127.26,68813.0,126.8647,127.104,126.7152,126.8548,68813.0
2025-04-11 12:10:00,127.33,127.69,127.23,127.64,41305.0,126.9245,127.2834,126.8249,127.2335,41305.0
2025-04-11 12:20:00,127.62,127.74,127.34,127.55,90542.0,127.2136,127.3332,126.9345,127.1438,90542.0
2025-04-11 12:30:00,127.55,128.21,127.49,128.08,92719.0,127.1438,127.8017,127.084,127.6721,92719.0
2025-04-11 12:40:00,128.08,128.78,128.04,128.65,64894.0,127.6721,128.3699,127.6323,128.2403,64894.0
2025-04-11 12:50:00,128.65,128.65,128.18,128.18,60665.0,128.2403,128.2403,127.7718,127.7718,60665.0
2025-04-11 13:00:00,128.21,128.57,128.06,128.25,85028.0,127.8017,128.1606,127.6522,127.8416,85028.0
2025-04-11 13:10:00,128.27,128.4,127.88,127.99,55478.0,127.8615,127.9911,127.4728,127.5824,55478.0
2025-04-11 13:20:00,128.05,128.26,127.77,127.84,51913.0,127.6422,127.8516,127.3631,127.4329,51913.0
2025-04-11 13:30:00,127.88,128.42,127.53,128.31,56251.0,127.4728,128.0111,127.1239,127.9014,56251.0
2025-04-11 13:40:00,128.39,129.0,128.35,128.62,86288.0,127.9812,128.5892,127.9413,128.2104,86288.0
2025-04-11 13:50:00,128.51,128.91,128.41,128.5,68533.0,128.1008,128.4995,128.0011,128.0908,68533.0
2025-04-11 14:00:00,128.54,128.58,128.16,128.3,100934.0,128.1307,128.1706,127.7519,127.8914,100934.0
2025-04-11 14:10:00,128.29,128.65,128.26,128.36,55654.0,127.8815,128.2403,127.8516,127.9513,55654.0
2025-04-11 14:20:00,128.35,128.63,128.13,128.34,54829.0,127.9413,128.2204,127.722,127.9313,54829.0
2025-04-11 14:30:00,128.36,128.55,128.2,128.35,51826.0,127.9513,128.1407,127.7918,127.9413,51826.0
2025-04-11 14:40:00,128.32,128.61,128.29,128.53,52144.0,127.9114,128.2005,127.8815,128.1207,52144.0
2025-04-11 14:50:00,128.53,128.58,128.06,128.09,75624.0,128.1207,128.1706,127.6522,127.6821,75624.0
2025-04-11 15:00:00,128.12,128.4,127.82,128.05,141900.0,127.712,127.9911,127.413,127.6422,141900.0
2025-04-11 15:10:00,128.04,128.1,127.86,128.08,75773.0,127.6323,127.6921,127.4528,127.6721,75773.0
2025-04-11 15:20:00,128.08,128.28,127.94,128.1,137422.0,127.6721,127.8715,127.5326,127.6921,137422.0
2025-04-11 15:30:00,128.09,128.57,127.98,128.56,108285.0,127.6821,128.1606,127.5725,128.1506,108285.0
2025-04-11 15:40:00,128.56,128.88,128.49,128.59,124245.0,128.1506,128.4696,128.0808,128.1805,124245.0
2025-04-11 15:50:00,128.64,129.02,128.07,128.14,442887.0,128.2304,128.6092,127.6622,127.732,442887.0
2025-04-14 09:30:00,129.26,130.03,128.63,129.36,240112.0,128.8484,129.6159,128.2204,128.9481,240112.0
2025-04-14 09:40:00,129.49,130.15,129.33,129.84,53630.0,129.0777,129.7356,128.9182,129.4265,53630.0
2025-04-14 09:50:00,129.93,130.07,129.61,130.0,63440.0,129.5163,129.6558,129.1973,129.586,63440.0
2025-04-14 10:00:00,130.0,130.5,129.7,130.35,88576.0,129.586,130.0844,129.287,129.9349,88576.0
2025-04-14 10:10:00,130.32,130.38,129.77,129.99,62745.0,129.905,129.9648,129.3568,129.5761,62745.0
2025-04-14 10:20:00,129.99,130.5,129.68,130.48,66782.0,129.5761,130.0844,129.2671,130.0645,66782.0
2025-04-14 10:30:00,130.44,130.49,130.22,130.42,50777.0,130.0246,130.0745,129.8053,130.0047,50777.0
2025-04-14 10:40:00,130.43,130.78,130.34,130.77,108181.0,130.0147,130.3635,129.925,130.3536,108181.0
2025-04-14 10:50:00,130.75,130.94,130.45,130.63,55143.0,130.3336,130.523,130.0346,130.214,55143.0
2025-04-14 11:00:00,130.61,130.87,130.48,130.49,59144.0,130.1941,130.4533,130.0645,130.0745,59144.0
2025-04-14 11:10:00,130.49,130.58,130.15,130.3,41651.0,130.0745,130.1642,129.7356,129.8851,41651.0
2025-04-14 11:20:00,130.32,130.46,130.1,130.14,48829.0,129.905,130.0446,129.6857,129.7256,48829.0
2025-04-14 11:30:00,130.13,130.43,130.08,130.17,42903.0,129.7156,130.0147,129.6658,129.7555,42903.0
2025-04-14 11:40:00,130.1,130.2,129.73,129.78,139853.0,129.6857,129.7854,129.3169,129.3667,139853.0
2025-04-14 11:50:00,129.78,130.05,129.68,129.78,33868.0,129.3667,129.6359,129.2671,129.3667,33868.0
2025-04-14 12:00:00,129.75,129.95,129.68,129.77,74482.0,129.3368,129.5362,129.2671,129.3568,74482.0
2025-04-14 12:10:00,129.79,129.83,129.38,129.75,109053.0,129.3767,129.4166,128.968,129.3368,109053.0
2025-04-14 12:20:00,129.74,129.92,129.45,129.53,79137.0,129.3269,129.5063,129.0378,129.1175,79137.0
2025-04-14 12:30:00,129.44,129.89,129.39,129.72,72281.0,129.0278,129.4764,128.978,129.3069,72281.0
2025-04-14 12:40:00,129.71,129.77,129.44,129.61,137246.0,129.297,129.3568,129.0278,129.1973,137246.0
2025-04-14 12:50:00,129.54,129.56,129.14,129.27,60645.0,129.1275,129.1474,128.7288,128.8584,60645.0
2025-04-14 13:00:00,129.27,129.91,128.92,129.04,131645.0,128.8584,129.4963,128.5095,128.6291,131645.0
2025-04-14 13:10:00,128.98,129.37,128.85,129.34,131859.0,128.5693,128.958,128.4397,128.9281,131859.0
2025-04-14 13:20:00,129.4,129.55,129.25,129.31,87857.0,128.9879,129.1375,128.8384,128.8982,87857.0
2025-04-14 13:30:00,129.34,129.43,129.07,129.38,61302.0,128.9281,129.0178,128.659,128.968,61302.0
2025-04-14 13:40:00,129.44,129.45,129.18,129.45,50236.0,129.0278,129.0378,128.7686,129.0378,50236.0
2025-04-14 13:50:00,129.47,129.94,129.44,129.84,72080.0,129.0577,129.5262,129.0278,129.4265,72080.0
2025-04-14 14:00:00,129.84,130.13,129.8,130.08,43231.0,129.4265,129.7156,129.3867,129.6658,43231.0
2025-04-14 14:10:00,130.08,130.12,129.84,129.95,76766.0,129.6658,129.7057,129.4265,129.5362,76766.0
2025-04-14 14:20:00,129.99,130.36,129.98,130.27,82148.0,129.5761,129.9449,129.5661,129.8552,82148.0
2025-04-14 14:30:00,130.25,130.39,130.17,130.31,68975.0,129.8352,129.9748,129.7555,129.895,68975.0
2025-04-14 14:40:00,130.31,130.34,130.12,130.22,57600.0,129.895,129.925,129.7057,129.8053,57600.0
2025-04-14 14:50:00,130.25,130.54,130.14,130.5,67651.0,129.8352,130.1243,129.7256,130.0844,67651.0
2025-04-14 15:00:00,130.53,130.8,130.52,130.78,74208.0,130.1143,130.3835,130.1044,130.3635,74208.0
2025-04-14 15:10:00,130.75,131.1,130.72,130.97,98881.0,130.3336,130.6825,130.3037,130.5529,98881.0
2025-04-14 15:20:00,130.97,131.17,130.87,130.97,158671.0,130.5529,130.7523,130.4533,130.5529,158671.0
2025-04-14 15:30:00,130.95,131.07,130.74,130.99,130682.0,130.533,130.6526,130.3237,130.5729,130682.0
2025-04-14 15:40:00,130.99,131.2,130.75,130.9,194598.0,130.5729,130.7822,130.3336,130.4832,194598.0
2025-04-14 15:50:00,130.84,130.99,130.54,130.61,586951.0,130.4234,130.5729,130.1243,130.1941,586951.0
2025-04-15 09:30:00,130.51,131.11,130.33,130.78,151770.0,130.0944,130.6925,129.915,130.3635,151770.0
2025-04-15 09:40:00,130.78,131.24,130.69,130.84,83341.0,130.3635,130.8221,130.2738,130.4234,83341.0
2025-04-15 09:50:00,130.87,131.05,130.7,130.91,42941.0,130.4533,130.6327,130.2838,130.4931,42941.0
2025-04-15 10:00:00,130.91,131.22,130.73,130.99,40803.0,130.4931,130.8021,130.3137,130.5729,40803.0
2025-04-15 10:10:00,131.0,131.3,130.57,130.58,53480.0,130.5828,130.8819,130.1542,130.1642,53480.0
2025-04-15 10:20:00,130.52,130.92,130.28,130.37,67990.0,130.1044,130.5031,129.8651,129.9549,67990.0
2025-04-15 10:30:00,130.37,130.8,130.34,130.5,36590.0,129.9549,130.3835,129.925,130.0844,36590.0
2025-04-15 10:40:00,130.5,130.87,130.35,130.49,34632.0,130.0844,130.4533,129.9349,130.0745,34632.0
2025-04-15 10:50:00,130.49,130.49,130.22,130.22,56707.0,130.0745,130.0745,129.8053,129.8053,56707.0
2025-04-15 11:00:00,130.22,130.4,129.95,130.2,46747.0,129.8053,129.9848,129.5362,129.7854,46747.0
2025-04-15 11:10:00,130.14,130.33,130.11,130.25,24889.0,129.7256,129.915,129.6957,129.8352,24889.0
2025-04-15 11:20:00,130.27,130.34,129.81,129.87,46144.0,129.8552,129.925,129.3966,129.4564,46144.0
2025-04-15 11:30:00,129.83,130.07,129.66,129.68,29724.0,129.4166,129.6558,129.2471,129.2671,29724.0
2025-04-15 11:40:00,129.71,129.88,129.54,129.58,30639.0,129.297,129.4664,129.1275,129.1674,30639.0
2025-04-15 11:50:00,129.6,129.9,129.48,129.83,34226.0,129.1873,129.4864,129.0677,129.4166,34226.0
2025-04-15 12:00:00,129.84,130.07,129.52,129.69,133379.0,129.4265,129.6558,129.1076,129.277,133379.0
2025-04-15 12:10:00,129.69,129.69,129.39,129.4,66716.0,129.277,129.277,128.978,128.9879,66716.0
2025-04-15 12:20:00,129.41,129.75,129.39,129.62,44522.0,128.9979,129.3368,128.978,129.2072,44522.0
2025-04-15 12:30:00,129.6,129.74,129.56,129.59,19728.0,129.1873,129.3269,129.1474,129.1773,19728.0
2025-04-15 12:40:00,129.59,129.67,129.44,129.52,44284.0,129.1773,129.2571,129.0278,129.1076,44284.0
2025-04-15 12:50:00,129.52,129.56,129.28,129.53,32136.0,129.1076,129.1474,128.8683,129.1175,32136.0
2025-04-15 13:00:00,129.53,129.53,129.24,129.24,49825.0,129.1175,129.1175,128.8285,128.8285,49825.0
2025-04-15 13:10:00,129.29,129.5,129.2,129.36,42330.0,128.8783,129.0876,128.7886,128.9481,42330.0
2025-04-15 13:20:00,129.37,129.38,129.02,129.13,34003.0,128.958,128.968,128.6092,128.7188,34003.0
2025-04-15 13:30:00,129.15,129.31,129.02,129.22,28064.0,128.7387,128.8982,128.6092,128.8085,28064.0
2025-04-15 13:40:00,129.21,129.37,129.13,129.27,42721.0,128.7985,128.958,128.7188,128.8584,42721.0
2025-04-15 13:50:00,129.25,129.27,128.94,129.07,30502.0,128.8384,128.8584,128.5294,128.659,30502.0
2025-04-15 14:00:00,129.04,129.19,128.98,129.06,58823.0,128.6291,128.7786,128.5693,128.649,58823.0
2025-04-15 14:10:00,129.05,129.05,128.86,128.89,33582.0,128.6391,128.6391,128.4497,128.4796,33582.0
2025-04-15 14:20:00,128.91,129.07,128.8,128.95,38076.0,128.4995,128.659,128.3899,128.5394,38076.0
2025-04-15 14:30:00,128.93,129.07,128.8,128.89,63010.0,128.5194,128.659,128.3899,128.4796,63010.0
2025-04-15 14:40:00,128.87,129.1,128.82,129.0,45424.0,128.4596,128.6889,128.4098,128.5892,45424.0
2025-04-15 14:50:00,128.99,129.15,128.88,129.09,53761.0,128.5792,128.7387,128.4696,128.6789,53761.0
2025-04-15 15:00:00,129.13,129.19,128.78,128.84,52440.0,128.7188,128.7786,128.3699,128.4297,52440.0
2025-04-15 15:10:00,128.88,129.17,128.87,129.01,58475.0,128.4696,128.7587,128.4596,128.5992,58475.0
2025-04-15 15:20:00,129.01,129.03,128.72,128.88,71976.0,128.5992,128.6191,128.3101,128.4696,71976.0
2025-04-15 15:30:00,128.91,128.94,128.78,128.81,60390.0,128.4995,128.5294,128.3699,128.3998,60390.0
2025-04-15 15:40:00,128.81,128.95,128.6,128.62,95111.0,128.3998,128.5394,128.1905,128.2104,95111.0
2025-04-15 15:50:00,128.62,128.72,128.29,128.46,398944.0,128.2104,128.3101,127.8815,128.0509,398944.0
2025-04-16 09:30:00,128.73,129.27,127.79,127.87,118854.0,128.3201,128.8584,127.3831,127.4628,118854.0
2025-04-16 09:40:00,127.88,128.08,127.66,127.81,34816.0,127.4728,127.6721,127.2535,127.403,34816.0
2025-04-16 09:50:00,127.81,128.07,127.59,127.66,70607.0,127.403,127.6622,127.1837,127.2535,70607.0
2025-04-16 10:00:00,127.61,128.25,127.56,128.19,69983.0,127.2036,127.8416,127.1538,127.7818,69983.0
2025-04-16 10:10:00,128.15,128.15,127.61,127.64,90874.0,127.7419,127.7419,127.2036,127.2335,90874.0
2025-04-16 10:20:00,127.64,128.11,127.57,128.06,74854.0,127.2335,127.7021,127.1638,127.6522,74854.0
2025-04-16 10:30:00,128.06,128.15,127.9,128.12,91251.0,127.6522,127.7419,127.4927,127.712,91251.0
2025-04-16 10:40:00,128.1,128.22,127.95,128.11,69314.0,127.6921,127.8117,127.5426,127.7021,69314.0
2025-04-16 10:50:00,128.08,128.2,127.92,128.08,65418.0,127.6721,127.7918,127.5127,127.6721,65418.0
2025-04-16 11:00:00,128.08,128.4,128.03,128.38,68976.0,127.6721,127.9911,127.6223,127.9712,68976.0
2025-04-16 11:10:00,128.4,128.4,127.88,128.03,64655.0,127.9911,127.9911,127.4728,127.6223,64655.0
2025-04-16 11:20:00,128.0,128.3,127.93,128.22,92010.0,127.5924,127.8914,127.5226,127.8117,92010.0
2025-04-16 11:30:00,128.25,128.26,128.06,128.18,47866.0,127.8416,127.8516,127.6522,127.7718,47866.0
2025-04-16 11:40:00,128.18,128.25,127.9,127.9,70962.0,127.7718,127.8416,127.4927,127.4927,70962.0
2025-04-16 11:50:00,127.88,127.93,127.68,127.71,54326.0,127.4728,127.5226,127.2734,127.3033,54326.0
2025-04-16 12:00:00,127.71,127.83,127.58,127.76,40426.0,127.3033,127.4229,127.1737,127.3532,40426.0
2025-04-16 12:10:00,127.76,127.9,127.72,127.88,33152.0,127.3532,127.4927,127.3133,127.4728,33152.0
2025-04-16 12:20:00,127.87,128.0,127.73,127.93,38534.0,127.4628,127.5924,127.3233,127.5226,38534.0
2025-04-16 12:30:00,127.95,128.04,127.66,127.7,39943.0,127.5426,127.6323,127.2535,127.2934,39943.0
2025-04-16 12:40:00,127.68,127.69,127.42,127.56,52853.0,127.2734,127.2834,127.0142,127.1538,52853.0
2025-04-16 12:50:00,127.54,127.6,127.41,127.43,35642.0,127.1339,127.1937,127.0043,127.0242,35642.0
2025-04-16 13:00:00,127.47,127.65,127.35,127.5,41066.0,127.0641,127.2435,126.9445,127.094,41066.0
2025-04-16 13:10:00,127.52,127.61,127.41,127.51,44656.0,127.1139,127.2036,127.0043,127.104,44656.0
2025-04-16 13:20:00,127.5,127.66,127.4,127.46,23163.0,127.094,127.2535,126.9943,127.0541,23163.0
2025-04-16 13:30:00,127.46,127.5,126.88,127.1,71731.0,127.0541,127.094,126.476,126.6953,71731.0
2025-04-16 13:40:00,127.04,127.08,126.64,126.74,39302.0,126.6355,126.6753,126.2367,126.3364,39302.0
2025-04-16 13:50:00,126.74,126.91,126.5,126.62,54726.0,126.3364,126.5059,126.0972,126.2168,54726.0
2025-04-16 14:00:00,126.56,126.87,126.52,126.74,62876.0,126.157,126.466,126.1171,126.3364,62876.0
2025-04-16 14:10:00,126.7,126.89,126.66,126.73,53006.0,126.2965,126.4859,126.2567,126.3264,53006.0
2025-04-16 14:20:00,126.72,126.88,126.64,126.74,48200.0,126.3165,126.476,126.2367,126.3364,48200.0
2025-04-16 14:30:00,126.74,126.77,126.39,126.45,62595.0,126.3364,126.3663,125.9875,126.0473,62595.0
2025-04-16 14:40:00,126.51,126.61,126.33,126.43,54147.0,126.1071,126.2068,125.9277,126.0274,54147.0
2025-04-16 14:50:00,126.43,126.45,126.27,126.28,60224.0,126.0274,126.0473,125.8679,125.8779,60224.0
2025-04-16 15:00:00,126.3,126.32,126.05,126.12,69735.0,125.8978,125.9178,125.6486,125.7184,69735.0
2025-04-16 15:10:00,126.14,126.3,125.94,125.98,85229.0,125.7383,125.8978,125.539,125.5788,85229.0
2025-04-16 15:20:00,125.98,126.03,125.77,125.81,70903.0,125.5788,125.6287,125.3695,125.4094,70903.0
2025-04-16 15:30:00,125.81,126.02,125.53,125.99,73875.0,125.4094,125.6187,125.1303,125.5888,73875.0
2025-04-16 15:40:00,126.0,126.02,125.58,125.76,98675.0,125.5988,125.6187,125.1801,125.3595,98675.0
2025-04-16 15:50:00,125.81,126.34,125.63,126.3,567087.0,125.4094,125.9377,125.2299,125.8978,567087.0
2025-04-17 09:30:00,126.77,127.53,126.27,127.26,354431.0,126.3663,127.1239,125.8679,126.8548,354431.0
2025-04-17 09:40:00,127.17,127.5,126.73,127.11,38720.0,126.765,127.094,126.3264,126.7052,38720.0
2025-04-17 09:50:00,127.1,127.63,127.1,127.52,35998.0,126.6953,127.2236,126.6953,127.1139,35998.0
2025-04-17 10:00:00,127.51,127.75,127.02,127.09,393879.0,127.104,127.3432,126.6155,126.6853,393879.0
2025-04-17 10:10:00,127.04,127.27,126.84,126.92,90698.0,126.6355,126.8647,126.4361,126.5158,90698.0
2025-04-17 10:20:00,126.88,126.99,126.67,126.73,81258.0,126.476,126.5856,126.2666,126.3264,81258.0
2025-04-17 10:30:00,126.69,126.87,126.18,126.27,34338.0,126.2866,126.466,125.7782,125.8679,34338.0
2025-04-17 10:40:00,126.27,126.68,126.23,126.61,25460.0,125.8679,126.2766,125.828,126.2068,25460.0
2025-04-17 10:50:00,126.61,126.78,126.54,126.55,44416.0,126.2068,126.3763,126.1371,126.147,44416.0
2025-04-17 11:00:00,126.53,127.1,126.51,126.85,89966.0,126.1271,126.6953,126.1071,126.4461,89966.0
2025-04-17 11:10:00,126.87,127.16,126.75,127.11,45113.0,126.466,126.7551,126.3464,126.7052,45113.0
2025-04-17 11:20:00,127.11,127.11,126.82,126.82,29232.0,126.7052,126.7052,126.4162,126.4162,29232.0
2025-04-17 11:30:00,126.83,127.17,126.82,127.11,47771.0,126.4261,126.765,126.4162,126.7052,47771.0
2025-04-17 11:40:00,127.11,127.21,126.93,127.07,22999.0,126.7052,126.8049,126.5258,126.6654,22999.0
2025-04-17 11:50:00,127.07,127.16,126.88,126.98,58601.0,126.6654,126.7551,126.476,126.5757,58601.0
2025-04-17 12:00:00,127.02,127.34,126.81,127.14,39445.0,126.6155,126.9345,126.4062,126.7351,39445.0
2025-04-17 12:10:00,127.08,127.22,126.72,127.09,74218.0,126.6753,126.8149,126.3165,126.6853,74218.0
2025-04-17 12:20:00,127.12,127.32,127.03,127.28,20845.0,126.7152,126.9146,126.6255,126.8747,20845.0
2025-04-17 12:30:00,127.28,127.44,127.11,127.13,31250.0,126.8747,127.0342,126.7052,126.7252,31250.0
2025-04-17 12:40:00,127.12,127.38,127.04,127.16,34869.0,126.7152,126.9744,126.6355,126.7551,34869.0
2025-04-17 12:50:00,127.16,127.31,127.09,127.15,102638.0,126.7551,126.9046,126.6853,126.7451,102638.0
2025-04-17 13:00:00,127.15,127.41,127.02,127.2,42582.0,126.7451,127.0043,126.6155,126.7949,42582.0
2025-04-17 13:10:00,127.19,127.19,126.84,126.87,33813.0,126.785,126.785,126.4361,126.466,33813.0
2025-04-17 13:20:00,126.85,127.05,126.73,126.92,36780.0,126.4461,126.6454,126.3264,126.5158,36780.0
2025-04-17 13:30:00,126.93,127.45,126.93,127.26,176566.0,126.5258,127.0442,126.5258,126.8548,176566.0
2025-04-17 13:40:00,127.26,127.44,127.02,127.27,85279.0,126.8548,127.0342,126.6155,126.8647,85279.0
2025-04-17 13:50:00,127.29,127.6,127.2,127.54,41566.0,126.8847,127.1937,126.7949,127.1339,41566.0
2025-04-17 14:00:00,127.53,127.69,127.47,127.53,69278.0,127.1239,127.2834,127.0641,127.1239,69278.0
2025-04-17 14:10:00,127.53,127.6,127.42,127.51,39022.0,127.1239,127.1937,127.0142,127.104,39022.0
2025-04-17 14:20:00,127.5,127.79,127.43,127.62,83485.0,127.094,127.3831,127.0242,127.2136,83485.0
2025-04-17 14:30:00,127.6,127.76,127.47,127.69,47740.0,127.1937,127.3532,127.0641,127.2834,47740.0
2025-04-17 14:40:00,127.69,127.77,127.48,127.64,71736.0,127.2834,127.3631,127.0741,127.2335,71736.0
2025-04-17 14:50:00,127.59,127.99,127.48,127.65,40994.0,127.1837,127.5824,127.0741,127.2435,40994.0
2025-04-17 15:00:00,127.63,127.78,127.46,127.63,33398.0,127.2236,127.3731,127.0541,127.2236,33398.0
2025-04-17 15:10:00,127.66,127.66,127.31,127.51,42734.0,127.2535,127.2535,126.9046,127.104,42734.0
2025-04-17 15:20:00,127.53,127.81,127.37,127.65,45558.0,127.1239,127.403,126.9644,127.2435,45558.0
2025-04-17 15:30:00,127.65,127.93,127.64,127.81,76807.0,127.2435,127.5226,127.2335,127.403,76807.0
2025-04-17 15:40:00,127.81,127.94,127.64,127.73,58708.0,127.403,127.5326,127.2335,127.3233,58708.0
2025-04-17 15:50:00,127.65,127.71,127.35,127.57,245489.0,127.2435,127.3033,126.9445,127.1638,245489.0
2025-04-21 09:30:00,127.23,127.53,126.34,126.54,85827.0,126.8249,127.1239,125.9377,126.1371,85827.0
2025-04-21 09:40:00,126.55,126.69,126.26,126.39,29778.0,126.147,126.2866,125.8579,125.9875,29778.0
2025-04-21 09:50:00,126.39,126.47,126.12,126.17,36360.0,125.9875,126.0673,125.7184,125.7682,36360.0
2025-04-21 10:00:00,126.16,126.24,125.95,125.98,43136.0,125.7583,125.838,125.5489,125.5788,43136.0
2025-04-21 10:10:00,125.98,126.06,125.5,125.58,44102.0,125.5788,125.6586,125.1004,125.1801,44102.0
2025-04-21 10:20:00,125.58,125.92,125.53,125.76,47266.0,125.1801,125.519,125.1303,125.3595,47266.0
2025-04-21 10:30:00,125.8,125.9,125.67,125.81,34391.0,125.3994,125.4991,125.2698,125.4094,34391.0
2025-04-21 10:40:00,125.8,125.94,125.32,125.32,39339.0,125.3994,125.539,124.9209,124.9209,39339.0
2025-04-21 10:50:00,125.32,125.46,125.15,125.17,37757.0,124.9209,125.0605,124.7515,124.7714,37757.0
2025-04-21 11:00:00,125.23,125.26,124.83,124.91,41988.0,124.8312,124.8611,124.4325,124.5122,41988.0
2025-04-21 11:10:00,124.91,125.05,124.84,124.92,26196.0,124.5122,124.6518,124.4425,124.5222,26196.0
2025-04-21 11:20:00,124.9,124.91,124.6,124.68,34850.0,124.5023,124.5122,124.2032,124.283,34850.0
2025-04-21 11:30:00,124.68,124.73,124.34,124.42,30682.0,124.283,124.3328,123.9441,124.0238,30682.0
2025-04-21 11:40:00,124.44,124.51,124.01,124.14,27536.0,124.0437,124.1135,123.6151,123.7447,27536.0
2025-04-21 11:50:00,124.15,124.15,123.93,124.02,39150.0,123.7547,123.7547,123.5354,123.6251,39150.0
2025-04-21 12:00:00,124.02,124.04,123.81,123.95,163123.0,123.6251,123.645,123.4157,123.5553,163123.0
2025-04-21 12:10:00,123.92,123.99,123.81,123.83,48399.0,123.5254,123.5952,123.4157,123.4357,48399.0
2025-04-21 12:20:00,123.83,123.9,123.67,123.87,23330.0,123.4357,123.5055,123.2762,123.4756,23330.0
2025-04-21 12:30:00,123.88,124.06,123.88,124.0,26493.0,123.4855,123.6649,123.4855,123.6051,26493.0
2025-04-21 12:40:00,123.98,124.06,123.68,123.68,19769.0,123.5852,123.6649,123.2862,123.2862,19769.0
2025-04-21 12:50:00,123.72,123.75,123.42,123.44,35913.0,123.326,123.3559,123.027,123.0469,35913.0
2025-04-21 13:00:00,123.45,123.52,122.87,122.87,48081.0,123.0569,123.1267,122.4787,122.4787,48081.0
2025-04-21 13:10:00,122.85,122.93,122.54,122.61,49953.0,122.4588,122.5385,122.1498,122.2196,49953.0
2025-04-21 13:20:00,122.57,122.67,122.39,122.56,41075.0,122.1797,122.2794,122.0003,122.1697,41075.0
2025-04-21 13:30:00,122.59,122.68,122.5,122.68,54668.0,122.1996,122.2893,122.1099,122.2893,54668.0
2025-04-21 13:40:00,122.71,122.71,122.46,122.56,45102.0,122.3192,122.3192,122.07,122.1697,45102.0
2025-04-21 13:50:00,122.55,122.69,122.44,122.58,54749.0,122.1598,122.2993,122.0501,122.1897,54749.0
2025-04-21 14:00:00,122.55,122.73,122.27,122.3,49371.0,122.1598,122.3392,121.8806,121.9106,49371.0
2025-04-21 14:10:00,122.32,122.63,122.27,122.5,39040.0,121.9305,122.2395,121.8806,122.1099,39040.0
2025-04-21 14:20:00,122.49,122.6,122.43,122.51,34554.0,122.0999,122.2096,122.0401,122.1199,34554.0
2025-04-21 14:30:00,122.52,122.71,122.46,122.51,46369.0,122.1299,122.3192,122.07,122.1199,46369.0
2025-04-21 14:40:00,122.51,122.56,122.39,122.45,65473.0,122.1199,122.1697,122.0003,122.0601,65473.0
2025-04-21 14:50:00,122.49,122.49,122.28,122.28,45474.0,122.0999,122.0999,121.8906,121.8906,45474.0
2025-04-21 15:00:00,122.25,122.5,122.25,122.47,51916.0,121.8607,122.1099,121.8607,122.08,51916.0
2025-04-21 15:10:00,122.47,123.0,122.47,122.96,63899.0,122.08,122.6083,122.08,122.5685,63899.0
2025-04-21 15:20:00,122.97,123.08,122.84,123.05,116552.0,122.5784,122.6881,122.4488,122.6582,116552.0
2025-04-21 15:30:00,123.08,123.54,122.99,123.18,132695.0,122.6881,123.1466,122.5984,122.7878,132695.0
2025-04-21 15:40:00,123.22,123.53,123.19,123.53,99299.0,122.8276,123.1366,122.7977,123.1366,99299.0
2025-04-21 15:50:00,123.51,124.12,123.4,123.95,416658.0,123.1167,123.7248,123.0071,123.5553,416658.0
2025-04-22 09:30:00,124.6,124.94,124.0,124.46,140179.0,124.2032,124.5421,123.6051,124.0637,140179.0
2025-04-22 09:40:00,124.52,124.76,124.34,124.61,44159.0,124.1235,124.3627,123.9441,124.2132,44159.0
2025-04-22 09:50:00,124.61,124.73,124.34,124.6,46493.0,124.2132,124.3328,123.9441,124.2032,46493.0
2025-04-22 10:00:00,124.66,125.18,124.57,125.1,80667.0,124.263,124.7814,124.1733,124.7016,80667.0
2025-04-22 10:10:00,125.11,125.34,124.97,125.3,48987.0,124.7116,124.9409,124.5721,124.901,48987.0
2025-04-22 10:20:00,125.26,125.68,125.17,125.66,41543.0,124.8611,125.2798,124.7714,125.2599,41543.0
2025-04-22 10:30:00,125.65,125.84,125.53,125.78,27333.0,125.2499,125.4393,125.1303,125.3795,27333.0
2025-04-22 10:40:00,125.78,126.03,125.77,125.94,40444.0,125.3795,125.6287,125.3695,125.539,40444.0
2025-04-22 10:50:00,125.95,126.14,125.69,126.04,69631.0,125.5489,125.7383,125.2898,125.6386,69631.0
2025-04-22 11:00:00,126.09,126.09,125.77,125.93,33730.0,125.6885,125.6885,125.3695,125.529,33730.0
2025-04-22 11:10:00,125.89,125.96,125.84,125.86,25065.0,125.4891,125.5589,125.4393,125.4592,25065.0
2025-04-22 11:20:00,125.89,126.07,125.78,125.82,28024.0,125.4891,125.6685,125.3795,125.4193,28024.0
2025-04-22 11:30:00,125.81,125.84,125.66,125.78,26117.0,125.4094,125.4393,125.2599,125.3795,26117.0
2025-04-22 11:40:00,125.73,125.82,125.6,125.66,33592.0,125.3296,125.4193,125.2,125.2599,33592.0
2025-04-22 11:50:00,125.67,126.32,125.62,126.25,34992.0,125.2698,125.9178,125.22,125.848,34992.0
2025-04-22 12:00:00,126.25,126.74,126.25,126.38,55121.0,125.848,126.3364,125.848,125.9776,55121.0
2025-04-22 12:10:00,126.42,126.64,126.3,126.64,42144.0,126.0174,126.2367,125.8978,126.2367,42144.0
2025-04-22 12:20:00,126.62,126.77,126.53,126.55,35475.0,126.2168,126.3663,126.1271,126.147,35475.0
2025-04-22 12:30:00,126.52,126.59,126.39,126.5,22203.0,126.1171,126.1869,125.9875,126.0972,22203.0
2025-04-22 12:40:00,126.51,126.51,126.25,126.38,36652.0,126.1071,126.1071,125.848,125.9776,36652.0
2025-04-22 12:50:00,126.38,126.51,126.25,126.34,37100.0,125.9776,126.1071,125.848,125.9377,37100.0
2025-04-22 13:00:00,126.35,126.57,126.3,126.49,47290.0,125.9477,126.167,125.8978,126.0872,47290.0
2025-04-22 13:10:00,126.45,126.45,125.69,125.9,27574.0,126.0473,126.0473,125.2898,125.4991,27574.0
2025-04-22 13:20:00,125.94,125.94,125.34,125.37,67021.0,125.539,125.539,124.9409,124.9708,67021.0
2025-04-22 13:30:00,125.35,125.58,125.2,125.58,44023.0,124.9508,125.1801,124.8013,125.1801,44023.0
2025-04-22 13:40:00,125.51,125.51,125.22,125.25,18923.0,125.1103,125.1103,124.8213,124.8512,18923.0
2025-04-22 13:50:00,125.27,125.4,125.22,125.29,31522.0,124.8711,125.0007,124.8213,124.891,31522.0
2025-04-22 14:00:00,125.28,125.69,125.23,125.62,43751.0,124.8811,125.2898,124.8312,125.22,43751.0
2025-04-22 14:10:00,125.58,125.81,125.55,125.76,43465.0,125.1801,125.4094,125.1502,125.3595,43465.0
2025-04-22 14:20:00,125.77,126.01,125.74,125.84,23117.0,125.3695,125.6087,125.3396,125.4393,23117.0
2025-04-22 14:30:00,125.82,126.14,125.82,126.08,52559.0,125.4193,125.7383,125.4193,125.6785,52559.0
2025-04-22 14:40:00,126.06,126.4,126.06,126.32,60871.0,125.6586,125.9975,125.6586,125.9178,60871.0
2025-04-22 14:50:00,126.35,126.51,126.27,126.3,52785.0,125.9477,126.1071,125.8679,125.8978,52785.0
2025-04-22 15:00:00,126.31,126.39,126.19,126.19,36610.0,125.9078,125.9875,125.7882,125.7882,36610.0
2025-04-22 15:10:00,126.2,126.24,126.05,126.13,34762.0,125.7981,125.838,125.6486,125.7284,34762.0
2025-04-22 15:20:00,126.14,126.24,125.98,126.21,58696.0,125.7383,125.838,125.5788,125.8081,58696.0
2025-04-22 15:30:00,126.22,126.31,126.0,126.02,66192.0,125.8181,125.9078,125.5988,125.6187,66192.0
2025-04-22 15:40:00,126.04,126.34,125.97,126.17,112477.0,125.6386,125.9377,125.5689,125.7682,112477.0
2025-04-22 15:50:00,126.15,126.15,125.63,125.73,402042.0,125.7483,125.7483,125.2299,125.3296,402042.0
2025-04-23 09:30:00,127.19,128.11,126.99,127.09,141321.0,126.785,127.7021,126.5856,126.6853,141321.0
2025-04-23 09:40:00,127.14,127.47,126.92,127.39,63835.0,126.7351,127.0641,126.5158,126.9843,63835.0
2025-04-23 09:50:00,127.45,127.6,127.08,127.56,60983.0,127.0442,127.1937,126.6753,127.1538,60983.0
2025-04-23 10:00:00,127.56,127.79,127.27,127.5,45385.0,127.1538,127.3831,126.8647,127.094,45385.0
2025-04-23 10:10:00,127.5,127.76,127.06,127.12,33868.0,127.094,127.3532,126.6554,126.7152,33868.0
2025-04-23 10:20:00,127.12,127.42,126.92,127.42,42771.0,126.7152,127.0142,126.5158,127.0142,42771.0
2025-04-23 10:30:00,127.45,127.77,127.43,127.53,33617.0,127.0442,127.3631,127.0242,127.1239,33617.0
2025-04-23 10:40:00,127.5,127.65,127.31,127.4,36705.0,127.094,127.2435,126.9046,126.9943,36705.0
2025-04-23 10:50:00,127.31,127.31,127.08,127.18,39135.0,126.9046,126.9046,126.6753,126.775,39135.0
2025-04-23 11:00:00,127.08,127.29,126.83,126.86,32819.0,126.6753,126.8847,126.4261,126.456,32819.0
2025-04-23 11:10:00,126.86,126.91,126.51,126.56,27431.0,126.456,126.5059,126.1071,126.157,27431.0
2025-04-23 11:20:00,126.55,126.68,126.01,126.2,79454.0,126.147,126.2766,125.6087,125.7981,79454.0
2025-04-23 11:30:00,126.2,126.38,125.85,126.35,70438.0,125.7981,125.9776,125.4492,125.9477,70438.0
2025-04-23 11:40:00,126.38,126.44,125.71,125.72,26419.0,125.9776,126.0374,125.3097,125.3197,26419.0
2025-04-23 11:50:00,125.74,126.0,125.64,125.87,38798.0,125.3396,125.5988,125.2399,125.4692,38798.0
2025-04-23 12:00:00,125.93,126.1,125.73,125.83,47916.0,125.529,125.6985,125.3296,125.4293,47916.0
2025-04-23 12:10:00,125.81,125.87,125.51,125.52,63297.0,125.4094,125.4692,125.1103,125.1203,63297.0
2025-04-23 12:20:00,125.52,125.72,125.27,125.65,33012.0,125.1203,125.3197,124.8711,125.2499,33012.0
2025-04-23 12:30:00,125.65,125.94,125.56,125.79,26770.0,125.2499,125.539,125.1602,125.3894,26770.0
2025-04-23 12:40:00,125.78,125.81,125.52,125.56,19934.0,125.3795,125.4094,125.1203,125.1602,19934.0
2025-04-23 12:50:00,125.49,125.81,125.46,125.78,20741.0,125.0904,125.4094,125.0605,125.3795,20741.0
2025-04-23 13:00:00,125.72,126.07,125.32,126.0,34033.0,125.3197,125.6685,124.9209,125.5988,34033.0
2025-04-23 13:10:00,125.98,126.04,125.85,125.96,32539.0,125.5788,125.6386,125.4492,125.5589,32539.0
2025-04-23 13:20:00,125.87,126.01,125.65,125.65,41548.0,125.4692,125.6087,125.2499,125.2499,41548.0
2025-04-23 13:30:00,125.69,125.79,125.31,125.48,31982.0,125.2898,125.3894,124.911,125.0804,31982.0
2025-04-23 13:40:00,125.48,125.52,125.21,125.29,33290.0,125.0804,125.1203,124.8113,124.891,33290.0
2025-04-23 13:50:00,125.28,125.58,125.22,125.44,22557.0,124.8811,125.1801,124.8213,125.0406,22557.0
2025-04-23 14:00:00,125.43,125.49,125.14,125.48,29928.0,125.0306,125.0904,124.7415,125.0804,29928.0
2025-04-23 14:10:00,125.49,125.62,125.33,125.46,43429.0,125.0904,125.22,124.9309,125.0605,43429.0
2025-04-23 14:20:00,125.46,125.67,125.15,125.18,36763.0,125.0605,125.2698,124.7515,124.7814,36763.0
2025-04-23 14:30:00,125.21,125.48,125.18,125.33,38778.0,124.8113,125.0804,124.7814,124.9309,38778.0
2025-04-23 14:40:00,125.32,125.32,125.11,125.22,38651.0,124.9209,124.9209,124.7116,124.8213,38651.0
2025-04-23 14:50:00,125.22,125.42,125.11,125.23,37476.0,124.8213,125.0206,124.7116,124.8312,37476.0
2025-04-23 15:00:00,125.24,125.32,125.02,125.06,40228.0,124.8412,124.9209,124.6219,124.6618,40228.0
2025-04-23 15:10:00,125.06,125.12,124.97,125.0,42126.0,124.6618,124.7216,124.5721,124.602,42126.0
2025-04-23 15:20:00,125.0,125.18,124.91,125.05,67597.0,124.602,124.7814,124.5122,124.6518,67597.0
2025-04-23 15:30:00,125.05,125.32,124.88,124.93,100271.0,124.6518,124.9209,124.4823,124.5322,100271.0
2025-04-23 15:40:00,124.95,125.2,124.81,125.2,103404.0,124.5521,124.8013,124.4126,124.8013,103404.0
2025-04-23 15:50:00,125.23,125.62,125.21,125.48,414804.0,124.8312,125.22,124.8113,125.0804,414804.0
2025-04-24 09:30:00,124.69,125.34,123.92,124.06,194132.0,124.2929,124.9409,123.5254,123.6649,194132.0
2025-04-24 09:40:00,124.14,124.93,124.13,124.82,27615.0,123.7447,124.5322,123.7347,124.4225,27615.0
2025-04-24 09:50:00,124.89,125.25,124.72,125.12,40773.0,124.4923,124.8512,124.3228,124.7216,40773.0
2025-04-24 10:00:00,125.1,125.55,124.96,125.52,38261.0,124.7016,125.1502,124.5621,125.1203,38261.0
2025-04-24 10:10:00,125.49,125.87,125.38,125.84,52778.0,125.0904,125.4692,124.9807,125.4393,52778.0
2025-04-24 10:20:00,125.82,126.31,125.77,126.25,32880.0,125.4193,125.9078,125.3695,125.848,32880.0
2025-04-24 10:30:00,126.25,126.7,126.18,126.38,32795.0,125.848,126.2965,125.7782,125.9776,32795.0
2025-04-24 10:40:00,126.41,126.48,126.17,126.41,30612.0,126.0075,126.0772,125.7682,126.0075,30612.0
2025-04-24 10:50:00,126.42,126.62,126.3,126.49,37317.0,126.0174,126.2168,125.8978,126.0872,37317.0
2025-04-24 11:00:00,126.49,126.56,126.27,126.37,57620.0,126.0872,126.157,125.8679,125.9676,57620.0
2025-04-24 11:10:00,126.37,126.82,126.34,126.57,36109.0,125.9676,126.4162,125.9377,126.167,36109.0
2025-04-24 11:20:00,126.57,126.65,126.36,126.48,56312.0,126.167,126.2467,125.9576,126.0772,56312.0
2025-04-24 11:30:00,126.44,126.55,126.3,126.3,36466.0,126.0374,126.147,125.8978,125.8978,36466.0
2025-04-24 11:40:00,126.31,126.47,126.11,126.38,61881.0,125.9078,126.0673,125.7084,125.9776,61881.0
2025-04-24 11:50:00,126.37,126.65,126.31,126.42,30358.0,125.9676,126.2467,125.9078,126.0174,30358.0
2025-04-24 12:00:00,126.42,126.48,126.23,126.44,32434.0,126.0174,126.0772,125.828,126.0374,32434.0
2025-04-24 12:10:00,126.44,126.88,126.4,126.84,32984.0,126.0374,126.476,125.9975,126.4361,32984.0
2025-04-24 12:20:00,126.78,126.91,126.6,126.68,38753.0,126.3763,126.5059,126.1969,126.2766,38753.0
2025-04-24 12:30:00,126.69,126.84,126.63,126.73,41083.0,126.2866,126.4361,126.2268,126.3264,41083.0
2025-04-24 12:40:00,126.73,126.81,126.55,126.66,21561.0,126.3264,126.4062,126.147,126.2567,21561.0
2025-04-24 12:50:00,126.66,126.87,126.62,126.78,38316.0,126.2567,126.466,126.2168,126.3763,38316.0
2025-04-24 13:00:00,126.72,126.76,126.63,126.71,25458.0,126.3165,126.3564,126.2268,126.3065,25458.0
2025-04-24 13:10:00,126.68,126.81,126.57,126.62,39447.0,126.2766,126.4062,126.167,126.2168,39447.0
2025-04-24 13:20:00,126.62,126.68,126.52,126.53,31472.0,126.2168,126.2766,126.1171,126.1271,31472.0
2025-04-24 13:30:00,126.58,126.71,126.49,126.61,30820.0,126.1769,126.3065,126.0872,126.2068,30820.0
2025-04-24 13:40:00,126.57,126.75,126.54,126.65,40422.0,126.167,126.3464,126.1371,126.2467,40422.0
2025-04-24 13:50:00,126.67,126.77,126.6,126.65,49111.0,126.2666,126.3663,126.1969,126.2467,49111.0
2025-04-24 14:00:00,126.65,126.87,126.56,126.59,72555.0,126.2467,126.466,126.157,126.1869,72555.0
2025-04-24 14:10:00,126.62,126.63,126.46,126.55,31058.0,126.2168,126.2268,126.0573,126.147,31058.0
2025-04-24 14:20:00,126.54,126.58,126.46,126.53,31586.0,126.1371,126.1769,126.0573,126.1271,31586.0
2025-04-24 14:30:00,126.53,126.82,126.52,126.79,26134.0,126.1271,126.4162,126.1171,126.3863,26134.0
2025-04-24 14:40:00,126.79,126.96,126.76,126.94,44140.0,126.3863,126.5557,126.3564,126.5358,44140.0
2025-04-24 14:50:00,126.94,127.03,126.81,126.85,43252.0,126.5358,126.6255,126.4062,126.4461,43252.0
2025-04-24 15:00:00,126.84,126.84,126.69,126.76,36424.0,126.4361,126.4361,126.2866,126.3564,36424.0
2025-04-24 15:10:00,126.75,126.82,126.57,126.74,46754.0,126.3464,126.4162,126.167,126.3364,46754.0
2025-04-24 15:20:00,126.76,126.86,126.49,126.5,61297.0,126.3564,126.456,126.0872,126.0972,61297.0
2025-04-24 15:30:00,126.52,126.94,126.49,126.88,94436.0,126.1171,126.5358,126.0872,126.476,94436.0
2025-04-24 15:40:00,126.87,126.95,126.76,126.89,111486.0,126.466,126.5457,126.3564,126.4859,111486.0
2025-04-24 15:50:00,126.86,126.91,126.45,126.49,323436.0,126.456,126.5059,126.0473,126.0872,323436.0
2025-04-25 09:30:00,126.09,126.74,126.0,126.73,122032.0,125.6885,126.3364,125.5988,126.3264,122032.0
2025-04-25 09:40:00,126.73,126.77,126.11,126.22,23898.0,126.3264,126.3663,125.7084,125.8181,23898.0
2025-04-25 09:50:00,126.25,126.36,126.09,126.13,67224.0,125.848,125.9576,125.6885,125.7284,67224.0
2025-04-25 10:00:00,126.2,126.4,126.08,126.22,56387.0,125.7981,125.9975,125.6785,125.8181,56387.0
2025-04-25 10:10:00,126.17,126.3,125.73,125.73,43639.0,125.7682,125.8978,125.3296,125.3296,43639.0
2025-04-25 10:20:00,125.68,125.76,125.12,125.61,57492.0,125.2798,125.3595,124.7216,125.21,57492.0
2025-04-25 10:30:00,125.62,126.02,125.44,125.92,121075.0,125.22,125.6187,125.0406,125.519,121075.0
2025-04-25 10:40:00,125.85,126.12,125.85,125.96,74075.0,125.4492,125.7184,125.4492,125.5589,74075.0
2025-04-25 10:50:00,125.97,126.19,125.92,126.18,42834.0,125.5689,125.7882,125.519,125.7782,42834.0
2025-04-25 11:00:00,126.15,126.35,126.08,126.11,56047.0,125.7483,125.9477,125.6785,125.7084,56047.0
2025-04-25 11:10:00,126.08,126.2,125.89,125.98,29448.0,125.6785,125.7981,125.4891,125.5788,29448.0
2025-04-25 11:20:00,125.97,126.11,125.96,125.98,61665.0,125.5689,125.7084,125.5589,125.5788,61665.0
2025-04-25 11:30:00,125.98,126.03,125.83,125.87,64366.0,125.5788,125.6287,125.4293,125.4692,64366.0
2025-04-25 11:40:00,125.87,126.04,125.82,125.98,38142.0,125.4692,125.6386,125.4193,125.5788,38142.0
2025-04-25 11:50:00,125.98,126.05,125.92,125.98,53234.0,125.5788,125.6486,125.519,125.5788,53234.0
2025-04-25 12:00:00,125.98,126.05,125.94,126.0,53456.0,125.5788,125.6486,125.539,125.5988,53456.0
2025-04-25 12:10:00,126.03,126.11,125.97,126.0,41227.0,125.6287,125.7084,125.5689,125.5988,41227.0
2025-04-25 12:20:00,126.02,126.17,125.97,126.1,30551.0,125.6187,125.7682,125.5689,125.6985,30551.0
2025-04-25 12:30:00,126.13,126.18,126.08,126.09,29147.0,125.7284,125.7782,125.6785,125.6885,29147.0
2025-04-25 12:40:00,126.09,126.27,126.06,126.14,26930.0,125.6885,125.8679,125.6586,125.7383,26930.0
2025-04-25 12:50:00,126.15,126.3,126.07,126.3,18318.0,125.7483,125.8978,125.6685,125.8978,18318.0
2025-04-25 13:00:00,126.3,126.54,126.29,126.54,32502.0,125.8978,126.1371,125.8878,126.1371,32502.0
2025-04-25 13:10:00,126.54,126.62,126.47,126.52,26242.0,126.1371,126.2168,126.0673,126.1171,26242.0
2025-04-25 13:20:00,126.52,126.59,126.49,126.54,17681.0,126.1171,126.1869,126.0872,126.1371,17681.0
2025-04-25 13:30:00,126.52,126.6,126.34,126.4,35029.0,126.1171,126.1969,125.9377,125.9975,35029.0
2025-04-25 13:40:00,126.39,126.52,126.21,126.3,33548.0,125.9875,126.1171,125.8081,125.8978,33548.0
2025-04-25 13:50:00,126.24,126.31,126.05,126.17,29832.0,125.838,125.9078,125.6486,125.7682,29832.0
2025-04-25 14:00:00,126.17,126.26,125.96,126.24,67560.0,125.7682,125.8579,125.5589,125.838,67560.0
2025-04-25 14:10:00,126.26,126.36,126.18,126.29,23729.0,125.8579,125.9576,125.7782,125.8878,23729.0
2025-04-25 14:20:00,126.28,126.46,126.25,126.33,39866.0,125.8779,126.0573,125.848,125.9277,39866.0
2025-04-25 14:30:00,126.33,126.48,126.31,126.42,22409.0,125.9277,126.0772,125.9078,126.0174,22409.0
2025-04-25 14:40:00,126.42,126.53,126.42,126.47,29235.0,126.0174,126.1271,126.0174,126.0673,29235.0
2025-04-25 14:50:00,126.47,126.51,126.28,126.43,28360.0,126.0673,126.1071,125.8779,126.0274,28360.0
2025-04-25 15:00:00,126.46,126.57,126.4,126.47,33242.0,126.0573,126.167,125.9975,126.0673,33242.0
2025-04-25 15:10:00,126.48,126.48,126.23,126.32,42455.0,126.0772,126.0772,125.828,125.9178,42455.0
2025-04-25 15:20:00,126.3,126.39,126.15,126.19,48372.0,125.8978,125.9875,125.7483,125.7882,48372.0
2025-04-25 15:30:00,126.21,126.53,126.14,126.39,201803.0,125.8081,126.1271,125.7383,125.9875,201803.0
2025-04-25 15:40:00,126.36,126.49,126.23,126.44,84650.0,125.9576,126.0872,125.828,126.0374,84650.0
2025-04-25 15:50:00,126.46,126.76,126.36,126.59,335410.0,126.0573,126.3564,125.9576,126.1869,335410.0
2025-04-28 09:30:00,126.77,127.79,126.73,127.1,130208.0,126.3663,127.3831,126.3264,126.6953,130208.0
2025-04-28 09:40:00,127.1,127.46,126.73,126.8,47601.0,126.6953,127.0541,126.3264,126.3962,47601.0
2025-04-28 09:50:00,126.85,127.06,126.68,126.68,41633.0,126.4461,126.6554,126.2766,126.2766,41633.0
2025-04-28 10:00:00,126.66,126.97,126.66,126.88,45635.0,126.2567,126.5657,126.2567,126.476,45635.0
2025-04-28 10:10:00,126.88,126.93,126.63,126.64,33570.0,126.476,126.5258,126.2268,126.2367,33570.0
2025-04-28 10:20:00,126.66,126.85,126.62,126.82,74353.0,126.2567,126.4461,126.2168,126.4162,74353.0
2025-04-28 10:30:00,126.79,126.87,126.41,126.76,52039.0,126.3863,126.466,126.0075,126.3564,52039.0
2025-04-28 10:40:00,126.78,126.93,126.66,126.92,38324.0,126.3763,126.5258,126.2567,126.5158,38324.0
2025-04-28 10:50:00,126.9,127.12,126.73,127.0,44241.0,126.4959,126.7152,126.3264,126.5956,44241.0
2025-04-28 11:00:00,126.97,127.03,126.82,126.89,38391.0,126.5657,126.6255,126.4162,126.4859,38391.0
2025-04-28 11:10:00,126.89,126.89,126.68,126.76,30460.0,126.4859,126.4859,126.2766,126.3564,30460.0
2025-04-28 11:20:00,126.75,126.83,126.46,126.53,56854.0,126.3464,126.4261,126.0573,126.1271,56854.0
2025-04-28 11:30:00,126.52,126.62,126.42,126.59,30753.0,126.1171,126.2168,126.0174,126.1869,30753.0
2025-04-28 11:40:00,126.62,126.69,126.56,126.67,18373.0,126.2168,126.2866,126.157,126.2666,18373.0
2025-04-28 11:50:00,126.62,126.65,126.3,126.35,24386.0,126.2168,126.2467,125.8978,125.9477,24386.0
2025-04-28 12:00:00,126.33,126.4,126.13,126.18,16395.0,125.9277,125.9975,125.7284,125.7782,16395.0
2025-04-28 12:10:00,126.2,126.46,126.16,126.46,15418.0,125.7981,126.0573,125.7583,126.0573,15418.0
2025-04-28 12:20:00,126.44,126.45,126.31,126.34,20821.0,126.0374,126.0473,125.9078,125.9377,20821.0
2025-04-28 12:30:00,126.35,126.5,126.33,126.45,27325.0,125.9477,126.0972,125.9277,126.0473,27325.0
2025-04-28 12:40:00,126.44,126.77,126.4,126.66,30940.0,126.0374,126.3663,125.9975,126.2567,30940.0
2025-04-28 12:50:00,126.7,126.73,126.44,126.54,41690.0,126.2965,126.3264,126.0374,126.1371,41690.0
2025-04-28 13:00:00,126.53,126.77,126.5,126.54,59591.0,126.1271,126.3663,126.0972,126.1371,59591.0
2025-04-28 13:10:00,126.57,126.57,126.34,126.5,32125.0,126.167,126.167,125.9377,126.0972,32125.0
2025-04-28 13:20:00,126.5,126.5,126.22,126.23,32448.0,126.0972,126.0972,125.8181,125.828,32448.0
2025-04-28 13:30:00,126.2,126.28,126.11,126.28,19741.0,125.7981,125.8779,125.7084,125.8779,19741.0
2025-04-28 13:40:00,126.26,126.5,126.23,126.49,38182.0,125.8579,126.0972,125.828,126.0872,38182.0
2025-04-28 13:50:00,126.52,126.56,126.43,126.44,21628.0,126.1171,126.157,126.0274,126.0374,21628.0
2025-04-28 14:00:00,126.46,126.59,126.46,126.54,34376.0,126.0573,126.1869,126.0573,126.1371,34376.0
2025-04-28 14:10:00,126.5,126.54,126.25,126.31,27988.0,126.0972,126.1371,125.848,125.9078,27988.0
2025-04-28 14:20:00,126.31,126.48,126.28,126.41,33220.0,125.9078,126.0772,125.8779,126.0075,33220.0
2025-04-28 14:30:00,126.42,126.47,126.2,126.25,45358.0,126.0174,126.0673,125.7981,125.848,45358.0
2025-04-28 14:40:00,126.25,126.36,126.22,126.3,29033.0,125.848,125.9576,125.8181,125.8978,29033.0
2025-04-28 14:50:00,126.3,126.38,126.29,126.36,31879.0,125.8978,125.9776,125.8878,125.9576,31879.0
2025-04-28 15:00:00,126.36,126.72,126.34,126.7,51611.0,125.9576,126.3165,125.9377,126.2965,51611.0
2025-04-28 15:10:00,126.7,126.86,126.6,126.83,44116.0,126.2965,126.456,126.1969,126.4261,44116.0
2025-04-28 15:20:00,126.82,126.92,126.72,126.79,47964.0,126.4162,126.5158,126.3165,126.3863,47964.0
2025-04-28 15:30:00,126.78,126.9,126.62,126.82,82292.0,126.3763,126.4959,126.2168,126.4162,82292.0
2025-04-28 15:40:00,126.83,127.05,126.79,127.02,100210.0,126.4261,126.6454,126.3863,126.6155,100210.0
2025-04-28 15:50:00,127.05,127.4,127.02,127.12,300570.0,126.6454,126.9943,126.6155,126.7152,300570.0
2025-04-29 09:30:00,126.9,127.32,126.13,127.1,112299.0,126.4959,126.9146,125.7284,126.6953,112299.0
2025-04-29 09:40:00,127.13,127.35,126.98,127.3,21285.0,126.7252,126.9445,126.5757,126.8946,21285.0
2025-04-29 09:50:00,127.29,127.51,127.2,127.28,22593.0,126.8847,127.104,126.7949,126.8747,22593.0
2025-04-29 10:00:00,127.19,127.89,127.01,127.73,30319.0,126.785,127.4828,126.6056,127.3233,30319.0
2025-04-29 10:10:00,127.71,127.81,127.45,127.45,28408.0,127.3033,127.403,127.0442,127.0442,28408.0
2025-04-29 10:20:00,127.49,127.52,127.17,127.33,22494.0,127.084,127.1139,126.765,126.9245,22494.0
2025-04-29 10:30:00,127.32,127.58,127.24,127.47,26645.0,126.9146,127.1737,126.8348,127.0641,26645.0
2025-04-29 10:40:00,127.47,127.64,127.37,127.59,37149.0,127.0641,127.2335,126.9644,127.1837,37149.0
2025-04-29 10:50:00,127.58,127.69,127.41,127.63,29767.0,127.1737,127.2834,127.0043,127.2236,29767.0
2025-04-29 11:00:00,127.63,127.66,127.42,127.59,57736.0,127.2236,127.2535,127.0142,127.1837,57736.0
2025-04-29 11:10:00,127.56,127.57,127.05,127.18,59591.0,127.1538,127.1638,126.6454,126.775,59591.0
2025-04-29 11:20:00,127.19,127.33,127.12,127.18,39837.0,126.785,126.9245,126.7152,126.775,39837.0
2025-04-29 11:30:00,127.19,127.19,126.84,126.87,27335.0,126.785,126.785,126.4361,126.466,27335.0
2025-04-29 11:40:00,126.84,127.02,126.77,126.99,22994.0,126.4361,126.6155,126.3663,126.5856,22994.0
2025-04-29 11:50:00,126.97,127.06,126.85,126.85,31309.0,126.5657,126.6554,126.4461,126.4461,31309.0
2025-04-29 12:00:00,126.8,127.07,126.8,127.03,26613.0,126.3962,126.6654,126.3962,126.6255,26613.0
2025-04-29 12:10:00,127.03,127.23,126.96,127.12,28888.0,126.6255,126.8249,126.5557,126.7152,28888.0
2025-04-29 12:20:00,127.12,127.26,127.1,127.23,34290.0,126.7152,126.8548,126.6953,126.8249,34290.0
2025-04-29 12:30:00,127.25,127.25,127.05,127.12,23618.0,126.8448,126.8448,126.6454,126.7152,23618.0
2025-04-29 12:40:00,127.12,127.17,126.67,126.74,32049.0,126.7152,126.765,126.2666,126.3364,32049.0
2025-04-29 12:50:00,126.76,126.89,126.58,126.76,54647.0,126.3564,126.4859,126.1769,126.3564,54647.0
2025-04-29 13:00:00,126.77,126.88,126.73,126.76,34966.0,126.3663,126.476,126.3264,126.3564,34966.0
2025-04-29 13:10:00,126.71,127.0,126.69,126.99,42330.0,126.3065,126.5956,126.2866,126.5856,42330.0
2025-04-29 13:20:00,126.97,127.18,126.96,127.14,26273.0,126.5657,126.775,126.5557,126.7351,26273.0
2025-04-29 13:30:00,127.14,127.44,127.11,127.43,27439.0,126.7351,127.0342,126.7052,127.0242,27439.0
2025-04-29 13:40:00,127.46,127.68,127.45,127.65,43129.0,127.0541,127.2734,127.0442,127.2435,43129.0
2025-04-29 13:50:00,127.61,127.71,127.51,127.61,25424.0,127.2036,127.3033,127.104,127.2036,25424.0
2025-04-29 14:00:00,127.65,127.8,127.62,127.79,30357.0,127.2435,127.393,127.2136,127.3831,30357.0
2025-04-29 14:10:00,127.76,127.84,127.68,127.72,18148.0,127.3532,127.4329,127.2734,127.3133,18148.0
2025-04-29 14:20:00,127.72,127.75,127.54,127.69,36748.0,127.3133,127.3432,127.1339,127.2834,36748.0
2025-04-29 14:30:00,127.67,127.85,127.65,127.82,32126.0,127.2635,127.4429,127.2435,127.413,32126.0
2025-04-29 14:40:00,127.83,127.91,127.72,127.72,32506.0,127.4229,127.5027,127.3133,127.3133,32506.0
2025-04-29 14:50:00,127.72,127.89,127.67,127.83,43109.0,127.3133,127.4828,127.2635,127.4229,43109.0
2025-04-29 15:00:00,127.88,127.95,127.7,127.85,55162.0,127.4728,127.5426,127.2934,127.4429,55162.0
2025-04-29 15:10:00,127.85,127.89,127.72,127.8,37376.0,127.4429,127.4828,127.3133,127.393,37376.0
2025-04-29 15:20:00,127.78,127.91,127.73,127.86,46765.0,127.3731,127.5027,127.3233,127.4528,46765.0
2025-04-29 15:30:00,127.86,128.02,127.86,127.97,68123.0,127.4528,127.6123,127.4528,127.5625,68123.0
2025-04-29 15:40:00,127.99,128.04,127.88,128.02,70343.0,127.5824,127.6323,127.4728,127.6123,70343.0
2025-04-29 15:50:00,128.04,128.21,127.9,127.96,310050.0,127.6323,127.8017,127.4927,127.5525,310050.0
2025-04-30 09:30:00,127.98,128.35,127.23,127.71,167319.0,127.5725,127.9413,126.8249,127.3033,167319.0
2025-04-30 09:40:00,127.8,127.81,127.0,127.1,47313.0,127.393,127.403,126.5956,126.6953,47313.0
2025-04-30 09:50:00,127.06,127.07,126.64,126.73,46208.0,126.6554,126.6654,126.2367,126.3264,46208.0
2025-04-30 10:00:00,126.75,127.13,126.64,127.07,30177.0,126.3464,126.7252,126.2367,126.6654,30177.0
2025-04-30 10:10:00,127.08,127.19,126.66,126.78,55936.0,126.6753,126.785,126.2567,126.3763,55936.0
2025-04-30 10:20:00,126.76,126.85,126.59,126.72,23771.0,126.3564,126.4461,126.1869,126.3165,23771.0
2025-04-30 10:30:00,126.67,126.94,126.64,126.74,76421.0,126.2666,126.5358,126.2367,126.3364,76421.0
2025-04-30 10:40:00,126.7,127.25,126.52,127.22,109465.0,126.2965,126.8448,126.1171,126.8149,109465.0
2025-04-30 10:50:00,127.19,127.34,126.9,127.17,61696.0,126.785,126.9345,126.4959,126.765,61696.0
2025-04-30 11:00:00,127.17,127.5,127.13,127.47,82964.0,126.765,127.094,126.7252,127.0641,82964.0
2025-04-30 11:10:00,127.38,127.57,127.12,127.16,50299.0,126.9744,127.1638,126.7152,126.7551,50299.0
2025-04-30 11:20:00,127.22,127.5,127.19,127.43,40898.0,126.8149,127.094,126.785,127.0242,40898.0
2025-04-30 11:30:00,127.43,127.5,127.25,127.37,57633.0,127.0242,127.094,126.8448,126.9644,57633.0
2025-04-30 11:40:00,127.32,127.46,127.24,127.42,28946.0,126.9146,127.0541,126.8348,127.0142,28946.0
2025-04-30 11:50:00,127.46,127.72,127.38,127.72,19812.0,127.0541,127.3133,126.9744,127.3133,19812.0
2025-04-30 12:00:00,127.67,127.77,127.59,127.67,33393.0,127.2635,127.3631,127.1837,127.2635,33393.0
2025-04-30 12:10:00,127.67,127.72,127.5,127.59,44891.0,127.2635,127.3133,127.094,127.1837,44891.0
2025-04-30 12:20:00,127.55,127.68,127.46,127.49,37696.0,127.1438,127.2734,127.0541,127.084,37696.0
2025-04-30 12:30:00,127.49,127.74,127.39,127.74,27596.0,127.084,127.3332,126.9843,127.3332,27596.0
2025-04-30 12:40:00,127.74,127.76,127.65,127.66,21806.0,127.3332,127.3532,127.2435,127.2535,21806.0
2025-04-30 12:50:00,127.67,127.79,127.61,127.64,30794.0,127.2635,127.3831,127.2036,127.2335,30794.0
2025-04-30 13:00:00,127.62,127.67,127.4,127.42,42202.0,127.2136,127.2635,126.9943,127.0142,42202.0
2025-04-30 13:10:00,127.42,127.46,127.19,127.43,34341.0,127.0142,127.0541,126.785,127.0242,34341.0
2025-04-30 13:20:00,127.43,127.71,127.42,127.67,24785.0,127.0242,127.3033,127.0142,127.2635,24785.0
2025-04-30 13:30:00,127.67,127.9,127.59,127.78,46727.0,127.2635,127.4927,127.1837,127.3731,46727.0
2025-04-30 13:40:00,127.75,127.98,127.7,127.98,55381.0,127.3432,127.5725,127.2934,127.5725,55381.0
2025-04-30 13:50:00,127.97,128.12,127.9,127.9,18212.0,127.5625,127.712,127.4927,127.4927,18212.0
2025-04-30 14:00:00,127.9,128.21,127.75,127.89,34047.0,127.4927,127.8017,127.3432,127.4828,34047.0
2025-04-30 14:10:00,127.92,128.21,127.92,128.11,24913.0,127.5127,127.8017,127.5127,127.7021,24913.0
2025-04-30 14:20:00,128.11,128.11,127.8,127.95,31414.0,127.7021,127.7021,127.393,127.5426,31414.0
2025-04-30 14:30:00,127.95,128.1,127.67,127.69,31898.0,127.5426,127.6921,127.2635,127.2834,31898.0
2025-04-30 14:40:00,127.73,127.75,127.51,127.62,37318.0,127.3233,127.3432,127.104,127.2136,37318.0
2025-04-30 14:50:00,127.59,127.59,127.39,127.44,57754.0,127.1837,127.1837,126.9843,127.0342,57754.0
2025-04-30 15:00:00,127.42,127.59,127.42,127.56,48141.0,127.0142,127.1837,127.0142,127.1538,48141.0
2025-04-30 15:10:00,127.55,127.73,127.47,127.67,45714.0,127.1438,127.3233,127.0641,127.2635,45714.0
2025-04-30 15:20:00,127.67,127.84,127.6,127.62,73965.0,127.2635,127.4329,127.1937,127.2136,73965.0
2025-04-30 15:30:00,127.64,127.67,127.48,127.65,34216.0,127.2335,127.2635,127.0741,127.2435,34216.0
2025-04-30 15:40:00,127.64,128.47,127.58,128.44,56843.0,127.2335,128.0609,127.1737,128.031,56843.0
2025-04-30 15:50:00,128.41,128.87,128.37,128.61,396188.0,128.0011,128.4596,127.9612,128.2005,396188.0
2025-05-01 09:30:00,127.86,128.26,127.33,128.26,83608.0,127.4528,127.8516,126.9245,127.8516,83608.0
2025-05-01 09:40:00,128.2,128.27,127.7,127.83,42941.0,127.7918,127.8615,127.2934,127.4229,42941.0
2025-05-01 09:50:00,127.85,128.35,127.8,128.13,45850.0,127.4429,127.9413,127.393,127.722,45850.0
2025-05-01 10:00:00,128.21,128.42,128.11,128.32,30830.0,127.8017,128.0111,127.7021,127.9114,30830.0
2025-05-01 10:10:00,128.33,128.71,128.25,128.44,31817.0,127.9214,128.3001,127.8416,128.031,31817.0
2025-05-01 10:20:00,128.44,128.78,128.39,128.53,22315.0,128.031,128.3699,127.9812,128.1207,22315.0
2025-05-01 10:30:00,128.53,128.55,128.25,128.53,41450.0,128.1207,128.1407,127.8416,128.1207,41450.0
2025-05-01 10:40:00,128.53,128.55,128.34,128.51,32497.0,128.1207,128.1407,127.9313,128.1008,32497.0
2025-05-01 10:50:00,128.51,128.6,128.27,128.55,27047.0,128.1008,128.1905,127.8615,128.1407,27047.0
2025-05-01 11:00:00,128.51,128.62,128.45,128.58,36933.0,128.1008,128.2104,128.041,128.1706,36933.0
2025-05-01 11:10:00,128.57,128.72,128.53,128.57,30275.0,128.1606,128.3101,128.1207,128.1606,30275.0
2025-05-01 11:20:00,128.55,128.57,128.46,128.5,29372.0,128.1407,128.1606,128.0509,128.0908,29372.0
2025-05-01 11:30:00,128.56,128.75,128.43,128.7,18632.0,128.1506,128.34,128.021,128.2902,18632.0
2025-05-01 11:40:00,128.67,128.7,128.47,128.55,22612.0,128.2603,128.2902,128.0609,128.1407,22612.0
2025-05-01 11:50:00,128.52,128.52,128.16,128.26,31220.0,128.1107,128.1107,127.7519,127.8516,31220.0
2025-05-01 12:00:00,128.27,128.48,128.2,128.46,102677.0,127.8615,128.0709,127.7918,128.0509,102677.0
2025-05-01 12:10:00,128.46,128.46,127.95,128.0,30601.0,128.0509,128.0509,127.5426,127.5924,30601.0
2025-05-01 12:20:00,128.0,128.08,127.9,128.06,31902.0,127.5924,127.6721,127.4927,127.6522,31902.0
2025-05-01 12:30:00,128.06,128.17,127.98,128.09,29364.0,127.6522,127.7619,127.5725,127.6821,29364.0
2025-05-01 12:40:00,128.06,128.08,127.77,127.77,25323.0,127.6522,127.6721,127.3631,127.3631,25323.0
2025-05-01 12:50:00,127.81,127.95,127.79,127.93,20501.0,127.403,127.5426,127.3831,127.5226,20501.0
2025-05-01 13:00:00,127.93,128.27,127.92,128.21,25228.0,127.5226,127.8615,127.5127,127.8017,25228.0
2025-05-01 13:10:00,128.22,128.41,128.14,128.38,29264.0,127.8117,128.0011,127.732,127.9712,29264.0
2025-05-01 13:20:00,128.38,128.47,128.16,128.27,32024.0,127.9712,128.0609,127.7519,127.8615,32024.0
2025-05-01 13:30:00,128.25,128.34,128.16,128.16,29877.0,127.8416,127.9313,127.7519,127.7519,29877.0
2025-05-01 13:40:00,128.16,128.16,127.69,127.93,48682.0,127.7519,127.7519,127.2834,127.5226,48682.0
2025-05-01 13:50:00,127.92,128.03,127.8,127.87,42169.0,127.5127,127.6223,127.393,127.4628,42169.0
2025-05-01 14:00:00,127.83,128.06,127.75,127.97,46307.0,127.4229,127.6522,127.3432,127.5625,46307.0
2025-05-01 14:10:00,127.99,128.03,127.91,127.91,43032.0,127.5824,127.6223,127.5027,127.5027,43032.0
2025-05-01 14:20:00,127.93,127.96,127.73,127.96,43430.0,127.5226,127.5525,127.3233,127.5525,43430.0
2025-05-01 14:30:00,127.96,128.05,127.87,127.95,67717.0,127.5525,127.6422,127.4628,127.5426,67717.0
2025-05-01 14:40:00,127.95,128.06,127.88,127.95,58349.0,127.5426,127.6522,127.4728,127.5426,58349.0
2025-05-01 14:50:00,127.94,127.96,127.74,127.76,31581.0,127.5326,127.5525,127.3332,127.3532,31581.0
2025-05-01 15:00:00,127.81,127.87,127.7,127.76,37877.0,127.403,127.4628,127.2934,127.3532,37877.0
2025-05-01 15:10:00,127.76,127.87,127.68,127.77,54172.0,127.3532,127.4628,127.2734,127.3631,54172.0
2025-05-01 15:20:00,127.77,127.95,127.76,127.88,88418.0,127.3631,127.5426,127.3532,127.4728,88418.0
2025-05-01 15:30:00,127.89,127.99,127.84,127.84,101436.0,127.4828,127.5824,127.4329,127.4329,101436.0
2025-05-01 15:40:00,127.86,128.26,127.76,128.19,58561.0,127.4528,127.8516,127.3532,127.7818,58561.0
2025-05-01 15:50:00,128.19,128.31,127.45,127.6,262088.0,127.7818,127.9014,127.0442,127.1937,262088.0
2025-05-02 09:30:00,129.0,129.66,128.23,129.25,218090.0,128.5892,129.2471,127.8217,128.8384,218090.0
2025-05-02 09:40:00,129.22,129.78,129.2,129.61,114550.0,128.8085,129.3667,128.7886,129.1973,114550.0
2025-05-02 09:50:00,129.61,129.62,129.24,129.56,63824.0,129.1973,129.2072,128.8285,129.1474,63824.0
2025-05-02 10:00:00,129.46,129.78,129.14,129.26,96375.0,129.0478,129.3667,128.7288,128.8484,96375.0
2025-05-02 10:10:00,129.22,129.26,128.92,129.08,134694.0,128.8085,128.8484,128.5095,128.669,134694.0
2025-05-02 10:20:00,129.07,129.32,128.97,129.24,63961.0,128.659,128.9082,128.5593,128.8285,63961.0
2025-05-02 10:30:00,129.23,129.3,128.97,129.06,64269.0,128.8185,128.8883,128.5593,128.649,64269.0
2025-05-02 10:40:00,129.02,129.08,128.81,128.91,42373.0,128.6092,128.669,128.3998,128.4995,42373.0
2025-05-02 10:50:00,128.85,129.07,128.77,129.05,20382.0,128.4397,128.659,128.36,128.6391,20382.0
2025-05-02 11:00:00,129.04,129.07,128.9,129.05,16665.0,128.6291,128.659,128.4895,128.6391,16665.0
2025-05-02 11:10:00,129.0,129.03,128.8,128.88,33982.0,128.5892,128.6191,128.3899,128.4696,33982.0
2025-05-02 11:20:00,128.93,129.02,128.84,128.92,24353.0,128.5194,128.6092,128.4297,128.5095,24353.0
2025-05-02 11:30:00,128.93,129.19,128.85,129.16,81652.0,128.5194,128.7786,128.4397,128.7487,81652.0
2025-05-02 11:40:00,129.17,129.18,128.74,128.89,31974.0,128.7587,128.7686,128.33,128.4796,31974.0
2025-05-02 11:50:00,128.91,129.08,128.9,128.97,49441.0,128.4995,128.669,128.4895,128.5593,49441.0
2025-05-02 12:00:00,128.96,129.42,128.96,129.22,52203.0,128.5493,129.0079,128.5493,128.8085,52203.0
2025-05-02 12:10:00,129.18,129.37,129.15,129.3,105072.0,128.7686,128.958,128.7387,128.8883,105072.0
2025-05-02 12:20:00,129.3,129.57,129.26,129.39,72025.0,128.8883,129.1574,128.8484,128.978,72025.0
2025-05-02 12:30:00,129.4,129.45,129.26,129.37,39936.0,128.9879,129.0378,128.8484,128.958,39936.0
2025-05-02 12:40:00,129.39,129.4,129.17,129.18,72371.0,128.978,128.9879,128.7587,128.7686,72371.0
2025-05-02 12:50:00,129.19,129.38,129.08,129.33,67866.0,128.7786,128.968,128.669,128.9182,67866.0
2025-05-02 13:00:00,129.32,129.47,129.27,129.35,58092.0,128.9082,129.0577,128.8584,128.9381,58092.0
2025-05-02 13:10:00,129.32,129.36,129.18,129.31,72175.0,128.9082,128.9481,128.7686,128.8982,72175.0
2025-05-02 13:20:00,129.3,129.41,129.11,129.34,30675.0,128.8883,128.9979,128.6989,128.9281,30675.0
2025-05-02 13:30:00,129.33,129.33,129.07,129.07,42970.0,128.9182,128.9182,128.659,128.659,42970.0
2025-05-02 13:40:00,129.07,129.18,128.94,128.95,52260.0,128.659,128.7686,128.5294,128.5394,52260.0
2025-05-02 13:50:00,128.95,129.08,128.86,129.01,53138.0,128.5394,128.669,128.4497,128.5992,53138.0
2025-05-02 14:00:00,128.98,129.15,128.96,129.12,79699.0,128.5693,128.7387,128.5493,128.7088,79699.0
2025-05-02 14:10:00,129.1,129.24,129.08,129.2,69440.0,128.6889,128.8285,128.669,128.7886,69440.0
2025-05-02 14:20:00,129.15,129.16,129.06,129.11,29069.0,128.7387,128.7487,128.649,128.6989,29069.0
2025-05-02 14:30:00,129.1,129.18,129.06,129.13,53942.0,128.6889,128.7686,128.649,128.7188,53942.0
2025-05-02 14:40:00,129.13,129.23,128.98,128.98,57713.0,128.7188,128.8185,128.5693,128.5693,57713.0
2025-05-02 14:50:00,129.0,129.22,128.94,129.12,46971.0,128.5892,128.8085,128.5294,128.7088,46971.0
2025-05-02 15:00:00,129.11,129.13,128.92,129.05,55816.0,128.6989,128.7188,128.5095,128.6391,55816.0
2025-05-02 15:10:00,129.0,129.14,128.93,129.11,49499.0,128.5892,128.7288,128.5194,128.6989,49499.0
2025-05-02 15:20:00,129.13,129.25,129.11,129.14,66683.0,128.7188,128.8384,128.6989,128.7288,66683.0
2025-05-02 15:30:00,129.12,129.32,129.09,129.19,71749.0,128.7088,128.9082,128.6789,128.7786,71749.0
2025-05-02 15:40:00,129.17,129.29,128.96,128.98,94633.0,128.7587,128.8783,128.5493,128.5693,94633.0
2025-05-02 15:50:00,129.02,129.35,129.0,129.21,322788.0,128.6092,128.9381,128.5892,128.7985,322788.0
2025-05-05 09:30:00,129.21,129.84,128.96,129.19,122090.0,128.7985,129.4265,128.5493,128.7786,122090.0
2025-05-05 09:40:00,129.13,129.22,128.8,129.06,29841.0,128.7188,128.8085,128.3899,128.649,29841.0
2025-05-05 09:50:00,129.09,129.18,128.84,129.1,20591.0,128.6789,128.7686,128.4297,128.6889,20591.0
2025-05-05 10:00:00,129.13,129.34,128.98,129.25,66395.0,128.7188,128.9281,128.5693,128.8384,66395.0
2025-05-05 10:10:00,129.25,129.4,129.07,129.18,32471.0,128.8384,128.9879,128.659,128.7686,32471.0
2025-05-05 10:20:00,129.18,129.57,129.04,129.36,77714.0,128.7686,129.1574,128.6291,128.9481,77714.0
2025-05-05 10:30:00,129.36,129.77,129.33,129.69,40942.0,128.9481,129.3568,128.9182,129.277,40942.0
2025-05-05 10:40:00,129.65,129.81,129.59,129.74,32731.0,129.2371,129.3966,129.1773,129.3269,32731.0
2025-05-05 10:50:00,129.76,129.89,129.68,129.72,40578.0,129.3468,129.4764,129.2671,129.3069,40578.0
2025-05-05 11:00:00,129.73,129.78,129.42,129.44,25661.0,129.3169,129.3667,129.0079,129.0278,25661.0
2025-05-05 11:10:00,129.44,129.69,129.43,129.69,24753.0,129.0278,129.277,129.0178,129.277,24753.0
2025-05-05 11:20:00,129.68,129.77,129.55,129.57,33562.0,129.2671,129.3568,129.1375,129.1574,33562.0
2025-05-05 11:30:00,129.57,129.57,129.41,129.42,18607.0,129.1574,129.1574,128.9979,129.0079,18607.0
2025-05-05 11:40:00,129.45,129.54,129.43,129.5,19255.0,129.0378,129.1275,129.0178,129.0876,19255.0
2025-05-05 11:50:00,129.47,129.62,129.45,129.53,22408.0,129.0577,129.2072,129.0378,129.1175,22408.0
2025-05-05 12:00:00,129.53,129.53,129.4,129.44,22980.0,129.1175,129.1175,128.9879,129.0278,22980.0
2025-05-05 12:10:00,129.43,129.76,129.42,129.68,40342.0,129.0178,129.3468,129.0079,129.2671,40342.0
2025-05-05 12:20:00,129.69,129.7,129.43,129.47,21690.0,129.277,129.287,129.0178,129.0577,21690.0
2025-05-05 12:30:00,129.5,129.54,129.44,129.48,17751.0,129.0876,129.1275,129.0278,129.0677,17751.0
2025-05-05 12:40:00,129.47,129.51,129.38,129.47,52495.0,129.0577,129.0976,128.968,129.0577,52495.0
2025-05-05 12:50:00,129.48,129.5,129.33,129.36,25210.0,129.0677,129.0876,128.9182,128.9481,25210.0
2025-05-05 13:00:00,129.36,129.37,129.2,129.22,26188.0,128.9481,128.958,128.7886,128.8085,26188.0
2025-05-05 13:10:00,129.23,129.27,129.13,129.19,31612.0,128.8185,128.8584,128.7188,128.7786,31612.0
2025-05-05 13:20:00,129.17,129.22,129.03,129.07,26796.0,128.7587,128.8085,128.6191,128.659,26796.0
2025-05-05 13:30:00,129.07,129.29,129.04,129.26,52260.0,128.659,128.8783,128.6291,128.8484,52260.0
2025-05-05 13:40:00,129.27,129.39,129.22,129.34,22887.0,128.8584,128.978,128.8085,128.9281,22887.0
2025-05-05 13:50:00,129.38,129.39,129.26,129.36,22384.0,128.968,128.978,128.8484,128.9481,22384.0
2025-05-05 14:00:00,129.36,129.49,129.33,129.45,32654.0,128.9481,129.0777,128.9182,129.0378,32654.0
2025-05-05 14:10:00,129.43,129.43,129.33,129.42,33880.0,129.0178,129.0178,128.9182,129.0079,33880.0
2025-05-05 14:20:00,129.41,129.47,129.35,129.38,18344.0,128.9979,129.0577,128.9381,128.968,18344.0
2025-05-05 14:30:00,129.38,129.46,129.34,129.4,43222.0,128.968,129.0478,128.9281,128.9879,43222.0
2025-05-05 14:40:00,129.4,129.42,129.31,129.4,35007.0,128.9879,129.0079,128.8982,128.9879,35007.0
2025-05-05 14:50:00,129.4,129.5,129.35,129.49,37630.0,128.9879,129.0876,128.9381,129.0777,37630.0
2025-05-05 15:00:00,129.5,129.53,129.42,129.52,34894.0,129.0876,129.1175,129.0079,129.1076,34894.0
2025-05-05 15:10:00,129.5,129.51,129.43,129.46,36243.0,129.0876,129.0976,129.0178,129.0478,36243.0
2025-05-05 15:20:00,129.45,129.46,129.24,129.26,52979.0,129.0378,129.0478,128.8285,128.8484,52979.0
2025-05-05 15:30:00,129.25,129.49,129.22,129.37,92810.0,128.8384,129.0777,128.8085,128.958,92810.0
2025-05-05 15:40:00,129.36,129.44,129.28,129.36,98532.0,128.9481,129.0278,128.8683,128.9481,98532.0
2025-05-05 15:50:00,129.32,129.38,128.85,128.97,412119.0,128.9082,128.968,128.4397,128.5593,412119.0
2025-05-06 09:30:00,127.63,128.45,127.48,128.1,96995.0,127.2236,128.041,127.0741,127.6921,96995.0
2025-05-06 09:40:00,128.11,128.15,127.82,128.09,47130.0,127.7021,127.7419,127.413,127.6821,47130.0
2025-05-06 09:50:00,128.07,128.23,127.85,128.15,44621.0,127.6622,127.8217,127.4429,127.7419,44621.0
2025-05-06 10:00:00,128.11,128.23,127.91,128.11,53686.0,127.7021,127.8217,127.5027,127.7021,53686.0
2025-05-06 10:10:00,128.15,128.35,128.11,128.26,23653.0,127.7419,127.9413,127.7021,127.8516,23653.0
2025-05-06 10:20:00,128.28,128.64,128.28,128.49,37630.0,127.8715,128.2304,127.8715,128.0808,37630.0
2025-05-06 10:30:00,128.5,128.63,128.49,128.58,48700.0,128.0908,128.2204,128.0808,128.1706,48700.0
2025-05-06 10:40:00,128.61,128.75,128.52,128.57,30837.0,128.2005,128.34,128.1107,128.1606,30837.0
2025-05-06 10:50:00,128.57,128.74,128.52,128.68,30961.0,128.1606,128.33,128.1107,128.2702,30961.0
2025-05-06 11:00:00,128.7,128.81,128.67,128.67,34960.0,128.2902,128.3998,128.2603,128.2603,34960.0
2025-05-06 11:10:00,128.65,128.84,128.65,128.77,31553.0,128.2403,128.4297,128.2403,128.36,31553.0
2025-05-06 11:20:00,128.77,128.87,128.63,128.71,47540.0,128.36,128.4596,128.2204,128.3001,47540.0
2025-05-06 11:30:00,128.71,128.79,128.68,128.77,32764.0,128.3001,128.3799,128.2702,128.36,32764.0
2025-05-06 11:40:00,128.77,128.79,128.46,128.48,38000.0,128.36,128.3799,128.0509,128.0709,38000.0
2025-05-06 11:50:00,128.49,128.52,128.34,128.38,33179.0,128.0808,128.1107,127.9313,127.9712,33179.0
2025-05-06 12:00:00,128.39,128.41,128.28,128.41,40854.0,127.9812,128.0011,127.8715,128.0011,40854.0
2025-05-06 12:10:00,128.41,128.81,128.39,128.56,71000.0,128.0011,128.3998,127.9812,128.1506,71000.0
2025-05-06 12:20:00,128.54,128.56,128.23,128.25,36787.0,128.1307,128.1506,127.8217,127.8416,36787.0
2025-05-06 12:30:00,128.25,128.39,128.24,128.32,24926.0,127.8416,127.9812,127.8316,127.9114,24926.0
2025-05-06 12:40:00,128.35,128.37,128.15,128.19,27181.0,127.9413,127.9612,127.7419,127.7818,27181.0
2025-05-06 12:50:00,128.17,128.2,128.06,128.09,25198.0,127.7619,127.7918,127.6522,127.6821,25198.0
2025-05-06 13:00:00,128.09,128.27,128.07,128.24,33086.0,127.6821,127.8615,127.6622,127.8316,33086.0
2025-05-06 13:10:00,128.23,128.3,128.2,128.22,30960.0,127.8217,127.8914,127.7918,127.8117,30960.0
2025-05-06 13:20:00,128.22,128.4,128.22,128.36,37604.0,127.8117,127.9911,127.8117,127.9513,37604.0
2025-05-06 13:30:00,128.35,128.56,128.35,128.41,14313.0,127.9413,128.1506,127.9413,128.0011,14313.0
2025-05-06 13:40:00,128.37,128.39,128.28,128.36,27756.0,127.9612,127.9812,127.8715,127.9513,27756.0
2025-05-06 13:50:00,128.32,128.38,128.28,128.3,25872.0,127.9114,127.9712,127.8715,127.8914,25872.0
2025-05-06 14:00:00,128.31,128.49,128.3,128.44,22924.0,127.9014,128.0808,127.8914,128.031,22924.0
2025-05-06 14:10:00,128.44,128.53,128.36,128.48,26449.0,128.031,128.1207,127.9513,128.0709,26449.0
2025-05-06 14:20:00,128.48,128.73,128.47,128.71,35139.0,128.0709,128.3201,128.0609,128.3001,35139.0
2025-05-06 14:30:00,128.71,128.83,128.64,128.65,49861.0,128.3001,128.4198,128.2304,128.2403,49861.0
2025-05-06 14:40:00,128.64,128.79,128.64,128.71,29532.0,128.2304,128.3799,128.2304,128.3001,29532.0
2025-05-06 14:50:00,128.69,128.81,128.64,128.8,28967.0,128.2802,128.3998,128.2304,128.3899,28967.0
2025-05-06 15:00:00,128.81,128.81,128.52,128.52,29672.0,128.3998,128.3998,128.1107,128.1107,29672.0
2025-05-06 15:10:00,128.52,128.54,128.42,128.42,25593.0,128.1107,128.1307,128.0111,128.0111,25593.0
2025-05-06 15:20:00,128.45,128.51,128.38,128.44,38254.0,128.041,128.1008,127.9712,128.031,38254.0
2025-05-06 15:30:00,128.44,128.63,128.44,128.55,68582.0,128.031,128.2204,128.031,128.1407,68582.0
2025-05-06 15:40:00,128.52,128.77,128.52,128.65,59759.0,128.1107,128.36,128.1107,128.2403,59759.0
2025-05-06 15:50:00,128.62,128.84,128.45,128.45,326150.0,128.2104,128.4297,128.041,128.041,326150.0
2025-05-07 09:30:00,128.1,129.58,128.1,129.19,187996.0,127.6921,129.1674,127.6921,128.7786,187996.0
2025-05-07 09:40:00,129.14,129.5,129.12,129.41,104314.0,128.7288,129.0876,128.7088,128.9979,104314.0
2025-05-07 09:50:00,129.43,129.78,129.23,129.62,154712.0,129.0178,129.3667,128.8185,129.2072,154712.0
2025-05-07 10:00:00,129.64,129.89,129.5,129.61,39948.0,129.2272,129.4764,129.0876,129.1973,39948.0
2025-05-07 10:10:00,129.58,129.66,129.13,129.36,40897.0,129.1674,129.2471,128.7188,128.9481,40897.0
2025-05-07 10:20:00,129.37,129.45,129.14,129.23,34485.0,128.958,129.0378,128.7288,128.8185,34485.0
2025-05-07 10:30:00,129.29,129.45,129.07,129.19,20668.0,128.8783,129.0378,128.659,128.7786,20668.0
2025-05-07 10:40:00,129.19,129.46,129.19,129.26,20817.0,128.7786,129.0478,128.7786,128.8484,20817.0
2025-05-07 10:50:00,129.24,129.28,128.99,129.13,23412.0,128.8285,128.8683,128.5792,128.7188,23412.0
2025-05-07 11:00:00,129.09,129.12,128.85,128.99,156602.0,128.6789,128.7088,128.4397,128.5792,156602.0
2025-05-07 11:10:00,128.99,129.04,128.83,128.94,63508.0,128.5792,128.6291,128.4198,128.5294,63508.0
2025-05-07 11:20:00,128.91,129.16,128.91,129.09,85695.0,128.4995,128.7487,128.4995,128.6789,85695.0
2025-05-07 11:30:00,129.09,129.2,129.03,129.16,40863.0,128.6789,128.7886,128.6191,128.7487,40863.0
2025-05-07 11:40:00,129.15,129.3,128.91,128.97,43278.0,128.7387,128.8883,128.4995,128.5593,43278.0
2025-05-07 11:50:00,128.97,129.12,128.89,129.06,63148.0,128.5593,128.7088,128.4796,128.649,63148.0
2025-05-07 12:00:00,129.04,129.33,129.04,129.3,19032.0,128.6291,128.9182,128.6291,128.8883,19032.0
2025-05-07 12:10:00,129.31,129.31,129.15,129.3,18075.0,128.8982,128.8982,128.7387,128.8883,18075.0
2025-05-07 12:20:00,129.3,129.31,128.96,128.99,28373.0,128.8883,128.8982,128.5493,128.5792,28373.0
2025-05-07 12:30:00,128.97,129.09,128.94,129.04,22764.0,128.5593,128.6789,128.5294,128.6291,22764.0
2025-05-07 12:40:00,129.04,129.12,128.96,128.99,28717.0,128.6291,128.7088,128.5493,128.5792,28717.0
2025-05-07 12:50:00,128.99,129.36,128.92,129.36,110113.0,128.5792,128.9481,128.5095,128.9481,110113.0
2025-05-07 13:00:00,129.36,129.75,129.36,129.69,134609.0,128.9481,129.3368,128.9481,129.277,134609.0
2025-05-07 13:10:00,129.69,129.74,129.59,129.67,53103.0,129.277,129.3269,129.1773,129.2571,53103.0
2025-05-07 13:20:00,129.69,129.9,129.58,129.66,38207.0,129.277,129.4864,129.1674,129.2471,38207.0
2025-05-07 13:30:00,129.68,129.73,129.36,129.49,27962.0,129.2671,129.3169,128.9481,129.0777,27962.0
2025-05-07 13:40:00,129.49,129.61,129.42,129.55,36129.0,129.0777,129.1973,129.0079,129.1375,36129.0
2025-05-07 13:50:00,129.58,129.58,129.04,129.04,33827.0,129.1674,129.1674,128.6291,128.6291,33827.0
2025-05-07 14:00:00,129.15,129.25,128.53,128.61,78801.0,128.7387,128.8384,128.1207,128.2005,78801.0
2025-05-07 14:10:00,128.61,128.81,128.32,128.56,103666.0,128.2005,128.3998,127.9114,128.1506,103666.0
2025-05-07 14:20:00,128.6,128.84,128.58,128.76,26613.0,128.1905,128.4297,128.1706,128.35,26613.0
2025-05-07 14:30:00,128.71,129.17,128.62,129.06,58877.0,128.3001,128.7587,128.2104,128.649,58877.0
2025-05-07 14:40:00,129.05,129.12,128.42,128.45,57632.0,128.6391,128.7088,128.0111,128.041,57632.0
2025-05-07 14:50:00,128.51,129.04,128.37,128.96,58401.0,128.1008,128.6291,127.9612,128.5493,58401.0
2025-05-07 15:00:00,128.95,129.02,128.71,128.9,35977.0,128.5394,128.6092,128.3001,128.4895,35977.0
2025-05-07 15:10:00,128.9,128.9,128.59,128.84,40998.0,128.4895,128.4895,128.1805,128.4297,40998.0
2025-05-07 15:20:00,128.84,128.88,128.34,128.38,46264.0,128.4297,128.4696,127.9313,127.9712,46264.0
2025-05-07 15:30:00,128.35,128.44,128.14,128.32,57707.0,127.9413,128.031,127.732,127.9114,57707.0
2025-05-07 15:40:00,128.32,129.04,128.3,128.49,83799.0,127.9114,128.6291,127.8914,128.0808,83799.0
2025-05-07 15:50:00,128.45,128.86,128.33,128.66,277012.0,128.041,128.4497,127.9214,128.2503,277012.0
2025-05-08 09:30:00,129.07,129.75,128.85,129.54,140650.0,128.659,129.3368,128.4397,129.1275,140650.0
2025-05-08 09:40:00,129.57,130.27,129.57,129.92,287758.0,129.1574,129.8552,129.1574,129.5063,287758.0
2025-05-08 09:50:00,129.86,129.9,129.49,129.65,58605.0,129.4465,129.4864,129.0777,129.2371,58605.0
2025-05-08 10:00:00,129.64,129.86,129.34,129.5,29545.0,129.2272,129.4465,128.9281,129.0876,29545.0
2025-05-08 10:10:00,129.45,129.45,129.01,129.05,39965.0,129.0378,129.0378,128.5992,128.6391,39965.0
2025-05-08 10:20:00,129.03,129.19,128.84,129.19,54490.0,128.6191,128.7786,128.4297,128.7786,54490.0
2025-05-08 10:30:00,129.19,129.32,128.92,128.94,21677.0,128.7786,128.9082,128.5095,128.5294,21677.0
2025-05-08 10:40:00,128.91,128.99,128.35,128.4,43904.0,128.4995,128.5792,127.9413,127.9911,43904.0
2025-05-08 10:50:00,128.35,128.43,127.92,128.02,75412.0,127.9413,128.021,127.5127,127.6123,75412.0
2025-05-08 11:00:00,127.99,128.17,127.73,127.94,63582.0,127.5824,127.7619,127.3233,127.5326,63582.0
2025-05-08 11:10:00,127.95,128.28,127.88,128.24,49074.0,127.5426,127.8715,127.4728,127.8316,49074.0
2025-05-08 11:20:00,128.26,128.69,128.21,128.58,31000.0,127.8516,128.2802,127.8017,128.1706,31000.0
2025-05-08 11:30:00,128.52,128.67,128.43,128.66,33257.0,128.1107,128.2603,128.021,128.2503,33257.0
2025-05-08 11:40:00,128.68,129.18,128.67,129.11,35244.0,128.2702,128.7686,128.2603,128.6989,35244.0
2025-05-08 11:50:00,129.08,129.16,128.83,128.97,35843.0,128.669,128.7487,128.4198,128.5593,35843.0
2025-05-08 12:00:00,128.93,129.21,128.89,129.18,22119.0,128.5194,128.7985,128.4796,128.7686,22119.0
2025-05-08 12:10:00,129.18,129.33,129.13,129.17,38620.0,128.7686,128.9182,128.7188,128.7587,38620.0
2025-05-08 12:20:00,129.17,129.26,128.93,129.01,53879.0,128.7587,128.8484,128.5194,128.5992,53879.0
2025-05-08 12:30:00,129.01,129.25,128.98,129.22,36347.0,128.5992,128.8384,128.5693,128.8085,36347.0
2025-05-08 12:40:00,129.22,129.26,129.11,129.21,19804.0,128.8085,128.8484,128.6989,128.7985,19804.0
2025-05-08 12:50:00,129.17,129.27,129.14,129.25,20813.0,128.7587,128.8584,128.7288,128.8384,20813.0
2025-05-08 13:00:00,129.24,129.26,128.89,128.93,19567.0,128.8285,128.8484,128.4796,128.5194,19567.0
2025-05-08 13:10:00,128.89,128.93,128.64,128.67,21507.0,128.4796,128.5194,128.2304,128.2603,21507.0
2025-05-08 13:20:00,128.67,128.73,128.54,128.55,23998.0,128.2603,128.3201,128.1307,128.1407,23998.0
2025-05-08 13:30:00,128.58,128.59,128.26,128.36,26643.0,128.1706,128.1805,127.8516,127.9513,26643.0
2025-05-08 13:40:00,128.36,128.44,128.31,128.37,24277.0,127.9513,128.031,127.9014,127.9612,24277.0
2025-05-08 13:50:00,128.37,128.41,128.12,128.14,23191.0,127.9612,128.0011,127.712,127.732,23191.0
2025-05-08 14:00:00,128.17,128.44,128.04,128.44,48798.0,127.7619,128.031,127.6323,128.031,48798.0
2025-05-08 14:10:00,128.44,128.54,128.39,128.47,36503.0,128.031,128.1307,127.9812,128.0609,36503.0
2025-05-08 14:20:00,128.43,128.57,128.42,128.56,42181.0,128.021,128.1606,128.0111,128.1506,42181.0
2025-05-08 14:30:00,128.56,128.75,128.55,128.61,40808.0,128.1506,128.34,128.1407,128.2005,40808.0
2025-05-08 14:40:00,128.61,128.93,128.61,128.76,42317.0,128.2005,128.5194,128.2005,128.35,42317.0
2025-05-08 14:50:00,128.75,128.84,128.67,128.67,31353.0,128.34,128.4297,128.2603,128.2603,31353.0
2025-05-08 15:00:00,128.69,128.73,128.55,128.56,23781.0,128.2802,128.3201,128.1407,128.1506,23781.0
2025-05-08 15:10:00,128.56,128.63,128.48,128.56,50947.0,128.1506,128.2204,128.0709,128.1506,50947.0
2025-05-08 15:20:00,128.53,128.83,128.53,128.6,70213.0,128.1207,128.4198,128.1207,128.1905,70213.0
2025-05-08 15:30:00,128.64,128.79,128.56,128.61,46683.0,128.2304,128.3799,128.1506,128.2005,46683.0
2025-05-08 15:40:00,128.59,128.72,128.48,128.56,51003.0,128.1805,128.3101,128.0709,128.1506,51003.0
2025-05-08 15:50:00,128.52,128.52,128.06,128.1,294251.0,128.1107,128.1107,127.6522,127.6921,294251.0
2025-05-09 09:30:00,127.56,127.97,126.95,127.3,221297.0,127.1538,127.5625,126.5457,126.8946,221297.0
2025-05-09 09:40:00,127.35,127.77,127.26,127.3,69300.0,126.9445,127.3631,126.8548,126.8946,69300.0
2025-05-09 09:50:00,127.25,127.71,127.19,127.59,82088.0,126.8448,127.3033,126.785,127.1837,82088.0
2025-05-09 10:00:00,127.62,127.94,127.48,127.94,39033.0,127.2136,127.5326,127.0741,127.5326,39033.0
2025-05-09 10:10:00,127.92,127.98,127.63,127.77,47227.0,127.5127,127.5725,127.2236,127.3631,47227.0
2025-05-09 10:20:00,127.73,127.97,127.64,127.82,33240.0,127.3233,127.5625,127.2335,127.413,33240.0
2025-05-09 10:30:00,127.84,127.84,127.34,127.42,30864.0,127.4329,127.4329,126.9345,127.0142,30864.0
2025-05-09 10:40:00,127.41,127.57,127.27,127.55,39173.0,127.0043,127.1638,126.8647,127.1438,39173.0
2025-05-09 10:50:00,127.55,127.68,127.47,127.66,21092.0,127.1438,127.2734,127.0641,127.2535,21092.0
2025-05-09 11:00:00,127.66,127.74,127.54,127.64,27825.0,127.2535,127.3332,127.1339,127.2335,27825.0
2025-05-09 11:10:00,127.64,127.69,127.52,127.55,18487.0,127.2335,127.2834,127.1139,127.1438,18487.0
2025-05-09 11:20:00,127.54,128.07,127.39,128.06,81873.0,127.1339,127.6622,126.9843,127.6522,81873.0
2025-05-09 11:30:00,128.06,128.2,127.94,128.11,25509.0,127.6522,127.7918,127.5326,127.7021,25509.0
2025-05-09 11:40:00,128.11,128.32,128.07,128.29,25871.0,127.7021,127.9114,127.6622,127.8815,25871.0
2025-05-09 11:50:00,128.28,128.35,128.22,128.27,23598.0,127.8715,127.9413,127.8117,127.8615,23598.0
2025-05-09 12:00:00,128.28,128.29,127.87,127.9,30988.0,127.8715,127.8815,127.4628,127.4927,30988.0
2025-05-09 12:10:00,127.93,128.02,127.78,127.99,19312.0,127.5226,127.6123,127.3731,127.5824,19312.0
2025-05-09 12:20:00,127.98,128.0,127.7,127.71,25385.0,127.5725,127.5924,127.2934,127.3033,25385.0
2025-05-09 12:30:00,127.71,127.98,127.68,127.8,27287.0,127.3033,127.5725,127.2734,127.393,27287.0
2025-05-09 12:40:00,127.8,127.85,127.59,127.65,38272.0,127.393,127.4429,127.1837,127.2435,38272.0
2025-05-09 12:50:00,127.63,127.69,127.57,127.62,21339.0,127.2236,127.2834,127.1638,127.2136,21339.0
2025-05-09 13:00:00,127.61,127.65,127.52,127.59,35412.0,127.2036,127.2435,127.1139,127.1837,35412.0
2025-05-09 13:10:00,127.59,127.69,127.45,127.65,74635.0,127.1837,127.2834,127.0442,127.2435,74635.0
2025-05-09 13:20:00,127.65,127.75,127.47,127.69,31459.0,127.2435,127.3432,127.0641,127.2834,31459.0
2025-05-09 13:30:00,127.69,127.69,127.45,127.64,26525.0,127.2834,127.2834,127.0442,127.2335,26525.0
2025-05-09 13:40:00,127.64,127.78,127.62,127.68,29009.0,127.2335,127.3731,127.2136,127.2734,29009.0
2025-05-09 13:50:00,127.68,127.84,127.6,127.81,37564.0,127.2734,127.4329,127.1937,127.403,37564.0
2025-05-09 14:00:00,127.82,127.88,127.73,127.86,20326.0,127.413,127.4728,127.3233,127.4528,20326.0
2025-05-09 14:10:00,127.83,127.97,127.73,127.84,35525.0,127.4229,127.5625,127.3233,127.4329,35525.0
2025-05-09 14:20:00,127.83,128.0,127.81,127.92,29288.0,127.4229,127.5924,127.403,127.5127,29288.0
2025-05-09 14:30:00,127.9,128.12,127.9,128.08,24612.0,127.4927,127.712,127.4927,127.6721,24612.0
2025-05-09 14:40:00,128.08,128.24,128.08,128.18,19056.0,127.6721,127.8316,127.6721,127.7718,19056.0
2025-05-09 14:50:00,128.17,128.32,128.11,128.12,32465.0,127.7619,127.9114,127.7021,127.712,32465.0
2025-05-09 15:00:00,128.11,128.35,128.11,128.32,23527.0,127.7021,127.9413,127.7021,127.9114,23527.0
2025-05-09 15:10:00,128.33,128.34,128.13,128.19,33128.0,127.9214,127.9313,127.722,127.7818,33128.0
2025-05-09 15:20:00,128.18,128.24,128.08,128.1,33889.0,127.7718,127.8316,127.6721,127.6921,33889.0
2025-05-09 15:30:00,128.13,128.17,128.0,128.1,48947.0,127.722,127.7619,127.5924,127.6921,48947.0
2025-05-09 15:40:00,128.09,128.14,128.0,128.1,64527.0,127.6821,127.732,127.5924,127.6921,64527.0
2025-05-09 15:50:00,128.13,128.28,127.96,128.08,213849.0,127.722,127.8715,127.5525,127.6721,213849.0
2025-05-12 09:30:00,130.31,130.89,128.63,129.78,204286.0,129.895,130.4732,128.2204,129.3667,204286.0
2025-05-12 09:40:00,129.76,129.81,128.92,129.44,90205.0,129.3468,129.3966,128.5095,129.0278,90205.0
2025-05-12 09:50:00,129.48,129.66,129.23,129.31,86800.0,129.0677,129.2471,128.8185,128.8982,86800.0
2025-05-12 10:00:00,129.31,129.9,129.28,129.68,69447.0,128.8982,129.4864,128.8683,129.2671,69447.0
2025-05-12 10:10:00,129.66,130.06,129.58,129.72,68716.0,129.2471,129.6458,129.1674,129.3069,68716.0
2025-05-12 10:20:00,129.71,129.78,129.44,129.57,71557.0,129.297,129.3667,129.0278,129.1574,71557.0
2025-05-12 10:30:00,129.55,129.89,129.35,129.83,73128.0,129.1375,129.4764,128.9381,129.4166,73128.0
2025-05-12 10:40:00,129.85,130.23,129.81,130.18,71832.0,129.4365,129.8153,129.3966,129.7655,71832.0
2025-05-12 10:50:00,130.18,130.34,129.93,129.94,33509.0,129.7655,129.925,129.5163,129.5262,33509.0
2025-05-12 11:00:00,129.94,130.14,129.92,130.04,28743.0,129.5262,129.7256,129.5063,129.6259,28743.0
2025-05-12 11:10:00,130.0,130.1,129.74,129.81,33839.0,129.586,129.6857,129.3269,129.3966,33839.0
2025-05-12 11:20:00,129.83,130.19,129.81,130.13,70125.0,129.4166,129.7754,129.3966,129.7156,70125.0
2025-05-12 11:30:00,130.12,130.12,129.7,129.78,39388.0,129.7057,129.7057,129.287,129.3667,39388.0
2025-05-12 11:40:00,129.8,129.81,129.62,129.71,25684.0,129.3867,129.3966,129.2072,129.297,25684.0
2025-05-12 11:50:00,129.65,129.78,129.59,129.78,35767.0,129.2371,129.3667,129.1773,129.3667,35767.0
2025-05-12 12:00:00,129.8,130.05,129.79,130.05,31096.0,129.3867,129.6359,129.3767,129.6359,31096.0
2025-05-12 12:10:00,130.05,130.14,129.99,130.08,49136.0,129.6359,129.7256,129.5761,129.6658,49136.0
2025-05-12 12:20:00,130.08,130.19,130.04,130.04,65979.0,129.6658,129.7754,129.6259,129.6259,65979.0
2025-05-12 12:30:00,130.04,130.12,130.02,130.1,37478.0,129.6259,129.7057,129.606,129.6857,37478.0
2025-05-12 12:40:00,130.11,130.38,130.08,130.37,44230.0,129.6957,129.9648,129.6658,129.9549,44230.0
2025-05-12 12:50:00,130.36,130.55,130.33,130.47,39119.0,129.9449,130.1343,129.915,130.0545,39119.0
2025-05-12 13:00:00,130.48,130.88,130.48,130.82,26613.0,130.0645,130.4632,130.0645,130.4034,26613.0
2025-05-12 13:10:00,130.81,130.81,130.5,130.5,35636.0,130.3935,130.3935,130.0844,130.0844,35636.0
2025-05-12 13:20:00,130.48,130.66,130.48,130.51,70649.0,130.0645,130.2439,130.0645,130.0944,70649.0
2025-05-12 13:30:00,130.5,130.62,130.5,130.61,43814.0,130.0844,130.2041,130.0844,130.1941,43814.0
2025-05-12 13:40:00,130.61,130.87,130.55,130.78,81634.0,130.1941,130.4533,130.1343,130.3635,81634.0
2025-05-12 13:50:00,130.76,130.89,130.75,130.85,31242.0,130.3436,130.4732,130.3336,130.4333,31242.0
2025-05-12 14:00:00,130.85,131.07,130.85,130.99,55785.0,130.4333,130.6526,130.4333,130.5729,55785.0
2025-05-12 14:10:00,130.97,131.02,130.83,131.01,45224.0,130.5529,130.6028,130.4134,130.5928,45224.0
2025-05-12 14:20:00,131.01,131.02,130.85,130.95,26032.0,130.5928,130.6028,130.4333,130.533,26032.0
2025-05-12 14:30:00,130.95,131.01,130.89,130.9,28002.0,130.533,130.5928,130.4732,130.4832,28002.0
2025-05-12 14:40:00,130.91,130.93,130.81,130.84,25941.0,130.4931,130.5131,130.3935,130.4234,25941.0
2025-05-12 14:50:00,130.83,130.93,130.77,130.83,28201.0,130.4134,130.5131,130.3536,130.4134,28201.0
2025-05-12 15:00:00,130.84,131.06,130.8,130.99,53340.0,130.4234,130.6427,130.3835,130.5729,53340.0
2025-05-12 15:10:00,130.98,131.0,130.82,130.9,48894.0,130.5629,130.5828,130.4034,130.4832,48894.0
2025-05-12 15:20:00,130.89,131.08,130.88,131.03,54169.0,130.4732,130.6626,130.4632,130.6128,54169.0
2025-05-12 15:30:00,131.02,131.23,130.99,131.04,82163.0,130.6028,130.8121,130.5729,130.6227,82163.0
2025-05-12 15:40:00,131.02,131.05,130.82,130.98,120982.0,130.6028,130.6327,130.4034,130.5629,120982.0
2025-05-12 15:50:00,131.03,131.54,130.91,131.52,347568.0,130.6128,131.1211,130.4931,131.1012,347568.0
2025-05-13 09:30:00,131.68,131.99,130.9,131.97,136271.0,131.2607,131.5697,130.4832,131.5498,136271.0
2025-05-13 09:40:00,131.91,131.99,131.35,131.64,55006.0,131.49,131.5697,130.9317,131.2208,55006.0
2025-05-13 09:50:00,131.65,132.07,131.55,132.03,60949.0,131.2308,131.6494,131.1311,131.6096,60949.0
2025-05-13 10:00:00,132.03,132.34,131.98,132.34,80843.0,131.6096,131.9186,131.5597,131.9186,80843.0
2025-05-13 10:10:00,132.27,132.42,132.17,132.3,30740.0,131.8488,131.9983,131.7491,131.8787,30740.0
2025-05-13 10:20:00,132.26,132.47,131.98,132.0,39283.0,131.8388,132.0482,131.5597,131.5797,39283.0
2025-05-13 10:30:00,132.0,132.1,131.84,131.88,55525.0,131.5797,131.6793,131.4202,131.46,55525.0
2025-05-13 10:40:00,131.92,131.93,131.51,131.59,40534.0,131.4999,131.5099,131.0912,131.171,40534.0
2025-05-13 10:50:00,131.63,131.68,131.33,131.36,41381.0,131.2108,131.2607,130.9118,130.9417,41381.0
2025-05-13 11:00:00,131.34,131.66,131.34,131.59,56664.0,130.9218,131.2407,130.9218,131.171,56664.0
2025-05-13 11:10:00,131.58,131.68,131.49,131.55,32197.0,131.161,131.2607,131.0713,131.1311,32197.0
2025-05-13 11:20:00,131.55,131.63,131.48,131.56,35543.0,131.1311,131.2108,131.0613,131.1411,35543.0
2025-05-13 11:30:00,131.54,131.54,131.35,131.38,25438.0,131.1211,131.1211,130.9317,130.9616,25438.0
2025-05-13 11:40:00,131.38,131.39,131.08,131.1,39108.0,130.9616,130.9716,130.6626,130.6825,39108.0
2025-05-13 11:50:00,131.1,131.19,131.02,131.16,34613.0,130.6825,130.7722,130.6028,130.7423,34613.0
2025-05-13 12:00:00,131.15,131.22,130.91,130.95,38235.0,130.7324,130.8021,130.4931,130.533,38235.0
2025-05-13 12:10:00,130.95,131.04,130.85,130.87,33837.0,130.533,130.6227,130.4333,130.4533,33837.0
2025-05-13 12:20:00,130.87,131.01,130.86,130.89,54141.0,130.4533,130.5928,130.4433,130.4732,54141.0
2025-05-13 12:30:00,130.89,131.0,130.83,130.87,39833.0,130.4732,130.5828,130.4134,130.4533,39833.0
2025-05-13 12:40:00,130.87,130.94,130.68,130.72,60641.0,130.4533,130.523,130.2639,130.3037,60641.0
2025-05-13 12:50:00,130.69,130.72,130.55,130.59,61808.0,130.2738,130.3037,130.1343,130.1742,61808.0
2025-05-13 13:00:00,130.6,130.64,130.39,130.39,67703.0,130.1841,130.224,129.9748,129.9748,67703.0
2025-05-13 13:10:00,130.39,130.58,130.37,130.54,52009.0,129.9748,130.1642,129.9549,130.1243,52009.0
2025-05-13 13:20:00,130.56,130.82,130.49,130.79,54640.0,130.1443,130.4034,130.0745,130.3735,54640.0
2025-05-13 13:30:00,130.79,131.14,130.77,131.03,69844.0,130.3735,130.7224,130.3536,130.6128,69844.0
2025-05-13 13:40:00,131.05,131.22,131.01,131.03,62060.0,130.6327,130.8021,130.5928,130.6128,62060.0
2025-05-13 13:50:00,131.01,131.04,130.74,130.84,54010.0,130.5928,130.6227,130.3237,130.4234,54010.0
2025-05-13 14:00:00,130.84,131.01,130.81,130.86,128920.0,130.4234,130.5928,130.3935,130.4433,128920.0
2025-05-13 14:10:00,130.86,131.08,130.85,130.92,67558.0,130.4433,130.6626,130.4333,130.5031,67558.0
2025-05-13 14:20:00,130.93,131.11,130.89,130.93,65748.0,130.5131,130.6925,130.4732,130.5131,65748.0
2025-05-13 14:30:00,130.93,131.01,130.82,130.85,38329.0,130.5131,130.5928,130.4034,130.4333,38329.0
2025-05-13 14:40:00,130.85,130.93,130.79,130.9,30571.0,130.4333,130.5131,130.3735,130.4832,30571.0
2025-05-13 14:50:00,130.9,131.13,130.87,131.12,36502.0,130.4832,130.7124,130.4533,130.7025,36502.0
2025-05-13 15:00:00,131.11,131.16,130.99,131.04,42574.0,130.6925,130.7423,130.5729,130.6227,42574.0
2025-05-13 15:10:00,131.04,131.1,130.96,130.96,56291.0,130.6227,130.6825,130.543,130.543,56291.0
2025-05-13 15:20:00,130.96,131.06,130.92,130.96,74831.0,130.543,130.6427,130.5031,130.543,74831.0
2025-05-13 15:30:00,130.98,131.13,130.98,131.11,56741.0,130.5629,130.7124,130.5629,130.6925,56741.0
2025-05-13 15:40:00,131.12,131.13,130.87,130.88,79939.0,130.7025,130.7124,130.4533,130.4632,79939.0
2025-05-13 15:50:00,130.88,130.97,130.67,130.81,305881.0,130.4632,130.5529,130.2539,130.3935,305881.0
2025-05-14 09:30:00,130.5,131.5,130.0,131.12,413967.0,130.0844,131.0813,129.586,130.7025,413967.0
2025-05-14 09:40:00,131.11,131.11,130.55,130.93,146099.0,130.6925,130.6925,130.1343,130.5131,146099.0
2025-05-14 09:50:00,130.95,131.2,130.69,130.94,51372.0,130.533,130.7822,130.2738,130.523,51372.0
2025-05-14 10:00:00,130.93,131.27,130.76,130.97,146241.0,130.5131,130.852,130.3436,130.5529,146241.0
2025-05-14 10:10:00,131.0,131.38,130.88,131.14,89307.0,130.5828,130.9616,130.4632,130.7224,89307.0
2025-05-14 10:20:00,131.08,131.44,131.07,131.41,145913.0,130.6626,131.0214,130.6526,130.9915,145913.0
2025-05-14 10:30:00,131.43,131.45,131.1,131.13,81699.0,131.0115,131.0314,130.6825,130.7124,81699.0
2025-05-14 10:40:00,131.12,131.34,131.04,131.17,63197.0,130.7025,130.9218,130.6227,130.7523,63197.0
2025-05-14 10:50:00,131.21,131.26,130.96,130.98,43516.0,130.7922,130.842,130.543,130.5629,43516.0
2025-05-14 11:00:00,131.0,131.07,130.55,130.81,49845.0,130.5828,130.6526,130.1343,130.3935,49845.0
2025-05-14 11:10:00,130.81,131.04,130.8,130.95,37379.0,130.3935,130.6227,130.3835,130.533,37379.0
2025-05-14 11:20:00,130.97,131.16,130.94,130.97,32941.0,130.5529,130.7423,130.523,130.5529,32941.0
2025-05-14 11:30:00,130.96,131.1,130.92,130.99,114744.0,130.543,130.6825,130.5031,130.5729,114744.0
2025-05-14 11:40:00,131.04,131.24,130.99,131.13,67603.0,130.6227,130.8221,130.5729,130.7124,67603.0
2025-05-14 11:50:00,131.1,131.24,131.05,131.22,29824.0,130.6825,130.8221,130.6327,130.8021,29824.0
2025-05-14 12:00:00,131.22,131.27,131.08,131.15,69530.0,130.8021,130.852,130.6626,130.7324,69530.0
2025-05-14 12:10:00,131.16,131.21,131.04,131.09,30059.0,130.7423,130.7922,130.6227,130.6726,30059.0
2025-05-14 12:20:00,131.07,131.1,130.94,131.01,56229.0,130.6526,130.6825,130.523,130.5928,56229.0
2025-05-14 12:30:00,131.02,131.16,130.98,131.09,51378.0,130.6028,130.7423,130.5629,130.6726,51378.0
2025-05-14 12:40:00,131.11,131.28,131.0,131.22,45062.0,130.6925,130.862,130.5828,130.8021,45062.0
2025-05-14 12:50:00,131.22,131.26,131.1,131.18,36656.0,130.8021,130.842,130.6825,130.7623,36656.0
2025-05-14 13:00:00,131.16,131.2,130.98,131.16,29799.0,130.7423,130.7822,130.5629,130.7423,29799.0
2025-05-14 13:10:00,131.13,131.15,130.98,131.05,25177.0,130.7124,130.7324,130.5629,130.6327,25177.0
2025-05-14 13:20:00,131.05,131.14,130.92,131.04,38719.0,130.6327,130.7224,130.5031,130.6227,38719.0
2025-05-14 13:30:00,131.02,131.29,130.96,131.25,57758.0,130.6028,130.8719,130.543,130.8321,57758.0
2025-05-14 13:40:00,131.27,131.3,131.05,131.11,33913.0,130.852,130.8819,130.6327,130.6925,33913.0
2025-05-14 13:50:00,131.11,131.29,131.11,131.28,31752.0,130.6925,130.8719,130.6925,130.862,31752.0
2025-05-14 14:00:00,131.28,131.41,131.22,131.28,42432.0,130.862,130.9915,130.8021,130.862,42432.0
2025-05-14 14:10:00,131.3,131.38,131.24,131.36,39217.0,130.8819,130.9616,130.8221,130.9417,39217.0
2025-05-14 14:20:00,131.37,131.41,131.16,131.17,36478.0,130.9517,130.9915,130.7423,130.7523,36478.0
2025-05-14 14:30:00,131.17,131.43,131.16,131.33,51780.0,130.7523,131.0115,130.7423,130.9118,51780.0
2025-05-14 14:40:00,131.34,131.49,131.33,131.45,25058.0,130.9218,131.0713,130.9118,131.0314,25058.0
2025-05-14 14:50:00,131.41,131.45,131.29,131.37,32377.0,130.9915,131.0314,130.8719,130.9517,32377.0
2025-05-14 15:00:00,131.4,131.41,131.31,131.38,32541.0,130.9816,130.9915,130.8919,130.9616,32541.0
2025-05-14 15:10:00,131.36,131.47,131.35,131.47,49801.0,130.9417,131.0514,130.9317,131.0514,49801.0
2025-05-14 15:20:00,131.47,131.47,131.25,131.35,73409.0,131.0514,131.0514,130.8321,130.9317,73409.0
2025-05-14 15:30:00,131.33,131.44,131.28,131.31,63428.0,130.9118,131.0214,130.862,130.8919,63428.0
2025-05-14 15:40:00,131.31,131.39,131.12,131.33,85556.0,130.8919,130.9716,130.7025,130.9118,85556.0
2025-05-14 15:50:00,131.41,131.52,131.05,131.23,415972.0,130.9915,131.1012,130.6327,130.8121,415972.0
2025-05-15 09:30:00,131.14,131.77,130.95,131.05,155309.0,131.14,131.77,130.95,131.05,155309.0
2025-05-15 09:40:00,130.99,131.59,130.9,131.57,63047.0,130.99,131.59,130.9,131.57,63047.0
2025-05-15 09:50:00,131.57,131.92,131.36,131.92,61800.0,131.57,131.92,131.36,131.92,61800.0
2025-05-15 10:00:00,131.95,132.29,131.92,132.06,94987.0,131.95,132.29,131.92,132.06,94987.0
2025-05-15 10:10:00,132.06,132.28,131.92,132.06,60672.0,132.06,132.28,131.92,132.06,60672.0
2025-05-15 10:20:00,132.06,132.25,132.02,132.24,33732.0,132.06,132.25,132.02,132.24,33732.0
2025-05-15 10:30:00,132.24,132.5,132.22,132.47,50115.0,132.24,132.5,132.22,132.47,50115.0
2025-05-15 10:40:00,132.46,132.62,132.39,132.42,45160.0,132.46,132.62,132.39,132.42,45160.0
2025-05-15 10:50:00,132.42,132.44,132.18,132.19,94974.0,132.42,132.44,132.18,132.19,94974.0
2025-05-15 11:00:00,132.19,132.74,132.19,132.67,51646.0,132.19,132.74,132.19,132.67,51646.0
2025-05-15 11:10:00,132.67,132.75,132.49,132.53,63719.0,132.67,132.75,132.49,132.53,63719.0
2025-05-15 11:20:00,132.53,132.68,132.49,132.64,51708.0,132.53,132.68,132.49,132.64,51708.0
2025-05-15 11:30:00,132.64,132.73,132.58,132.69,49983.0,132.64,132.73,132.58,132.69,49983.0
2025-05-15 11:40:00,132.69,132.73,132.53,132.6,57254.0,132.69,132.73,132.53,132.6,57254.0
2025-05-15 11:50:00,132.59,132.76,132.55,132.72,25640.0,132.59,132.76,132.55,132.72,25640.0
2025-05-15 12:00:00,132.72,132.88,132.68,132.84,32958.0,132.72,132.88,132.68,132.84,32958.0
2025-05-15 12:10:00,132.86,132.9,132.58,132.59,27693.0,132.86,132.9,132.58,132.59,27693.0
2025-05-15 12:20:00,132.59,132.65,132.37,132.42,36777.0,132.59,132.65,132.37,132.42,36777.0
2025-05-15 12:30:00,132.39,132.48,132.32,132.34,25552.0,132.39,132.48,132.32,132.34,25552.0
2025-05-15 12:40:00,132.34,132.47,132.28,132.34,25337.0,132.34,132.47,132.28,132.34,25337.0
2025-05-15 12:50:00,132.35,132.54,132.26,132.45,50623.0,132.35,132.54,132.26,132.45,50623.0
2025-05-15 13:00:00,132.44,132.74,132.44,132.58,29717.0,132.44,132.74,132.44,132.58,29717.0
2025-05-15 13:10:00,132.59,132.63,132.52,132.63,22112.0,132.59,132.63,132.52,132.63,22112.0
2025-05-15 13:20:00,132.63,132.68,132.42,132.45,39271.0,132.63,132.68,132.42,132.45,39271.0
2025-05-15 13:30:00,132.47,132.64,132.45,132.55,28227.0,132.47,132.64,132.45,132.55,28227.0
2025-05-15 13:40:00,132.56,132.63,132.47,132.55,24411.0,132.56,132.63,132.47,132.55,24411.0
2025-05-15 13:50:00,132.53,132.79,132.53,132.66,123490.0,132.53,132.79,132.53,132.66,123490.0
2025-05-15 14:00:00,132.64,132.65,132.4,132.62,24392.0,132.64,132.65,132.4,132.62,24392.0
2025-05-15 14:10:00,132.65,132.68,132.53,132.64,34290.0,132.65,132.68,132.53,132.64,34290.0
2025-05-15 14:20:00,132.65,132.76,132.56,132.65,23186.0,132.65,132.76,132.56,132.65,23186.0
2025-05-15 14:30:00,132.65,132.82,132.65,132.76,26881.0,132.65,132.82,132.65,132.76,26881.0
2025-05-15 14:40:00,132.74,132.82,132.66,132.72,31496.0,132.74,132.82,132.66,132.72,31496.0
2025-05-15 14:50:00,132.72,132.85,132.67,132.83,31782.0,132.72,132.85,132.67,132.83,31782.0
2025-05-15 15:00:00,132.81,132.87,132.65,132.73,32507.0,132.81,132.87,132.65,132.73,32507.0
2025-05-15 15:10:00,132.73,132.82,132.67,132.79,45665.0,132.73,132.82,132.67,132.79,45665.0
2025-05-15 15:20:00,132.8,132.83,132.7,132.79,43889.0,132.8,132.83,132.7,132.79,43889.0
2025-05-15 15:30:00,132.8,132.9,132.69,132.69,45554.0,132.8,132.9,132.69,132.69,45554.0
2025-05-15 15:40:00,132.69,132.97,132.69,132.92,75812.0,132.69,132.97,132.69,132.92,75812.0
2025-05-15 15:50:00,132.93,133.18,132.86,133.09,283331.0,132.93,133.18,132.86,133.09,283331.0
2025-05-16 09:30:00,133.0,133.24,132.48,132.86,350012.0,133.0,133.24,132.48,132.86,350012.0
2025-05-16 09:40:00,132.92,132.99,132.58,132.8,48538.0,132.92,132.99,132.58,132.8,48538.0
2025-05-16 09:50:00,132.8,133.15,132.54,133.03,103875.0,132.8,133.15,132.54,133.03,103875.0
2025-05-16 10:00:00,133.0,133.28,132.85,133.25,126042.0,133.0,133.28,132.85,133.25,126042.0
2025-05-16 10:10:00,133.25,133.4,133.12,133.31,61146.0,133.25,133.4,133.12,133.31,61146.0
2025-05-16 10:20:00,133.34,133.49,133.21,133.4,48448.0,133.34,133.49,133.21,133.4,48448.0
2025-05-16 10:30:00,133.39,133.78,133.32,133.69,39156.0,133.39,133.78,133.32,133.69,39156.0
2025-05-16 10:40:00,133.65,133.83,133.62,133.66,35906.0,133.65,133.83,133.62,133.66,35906.0
2025-05-16 10:50:00,133.64,133.81,133.6,133.61,35742.0,133.64,133.81,133.6,133.61,35742.0
2025-05-16 11:00:00,133.6,133.81,133.55,133.78,32714.0,133.6,133.81,133.55,133.78,32714.0
2025-05-16 11:10:00,133.8,133.87,133.69,133.82,43453.0,133.8,133.87,133.69,133.82,43453.0
2025-05-16 11:20:00,133.78,133.83,133.64,133.81,35539.0,133.78,133.83,133.64,133.81,35539.0
2025-05-16 11:30:00,133.78,133.9,133.7,133.74,50832.0,133.78,133.9,133.7,133.74,50832.0
2025-05-16 11:40:00,133.73,133.75,133.52,133.54,51654.0,133.73,133.75,133.52,133.54,51654.0
2025-05-16 11:50:00,133.56,133.66,133.54,133.58,47256.0,133.56,133.66,133.54,133.58,47256.0
2025-05-16 12:00:00,133.57,133.66,133.48,133.56,35586.0,133.57,133.66,133.48,133.56,35586.0
2025-05-16 12:10:00,133.56,133.72,133.56,133.68,37900.0,133.56,133.72,133.56,133.68,37900.0
2025-05-16 12:20:00,133.68,133.86,133.65,133.72,31247.0,133.68,133.86,133.65,133.72,31247.0
2025-05-16 12:30:00,133.76,133.83,133.67,133.7,27603.0,133.76,133.83,133.67,133.7,27603.0
2025-05-16 12:40:00,133.7,133.76,133.63,133.63,24406.0,133.7,133.76,133.63,133.63,24406.0
2025-05-16 12:50:00,133.63,133.76,133.55,133.71,36252.0,133.63,133.76,133.55,133.71,36252.0
2025-05-16 13:00:00,133.69,133.85,133.62,133.69,22330.0,133.69,133.85,133.62,133.69,22330.0
2025-05-16 13:10:00,133.71,133.79,133.63,133.73,21496.0,133.71,133.79,133.63,133.73,21496.0
2025-05-16 13:20:00,133.74,133.79,133.68,133.71,32193.0,133.74,133.79,133.68,133.71,32193.0
2025-05-16 13:30:00,133.72,133.85,133.72,133.77,29533.0,133.72,133.85,133.72,133.77,29533.0
2025-05-16 13:40:00,133.78,133.79,133.67,133.73,28266.0,133.78,133.79,133.67,133.73,28266.0
2025-05-16 13:50:00,133.73,133.76,133.46,133.56,41001.0,133.73,133.76,133.46,133.56,41001.0
2025-05-16 14:00:00,133.58,133.61,133.47,133.59,45091.0,133.58,133.61,133.47,133.59,45091.0
2025-05-16 14:10:00,133.59,133.72,133.57,133.65,37812.0,133.59,133.72,133.57,133.65,37812.0
2025-05-16 14:20:00,133.65,133.67,133.51,133.56,75557.0,133.65,133.67,133.51,133.56,75557.0
2025-05-16 14:30:00,133.57,133.62,133.5,133.57,40291.0,133.57,133.62,133.5,133.57,40291.0
2025-05-16 14:40:00,133.59,133.67,133.53,133.64,59529.0,133.59,133.67,133.53,133.64,59529.0
2025-05-16 14:50:00,133.64,133.73,133.59,133.62,49268.0,133.64,133.73,133.59,133.62,49268.0
2025-05-16 15:00:00,133.62,133.76,133.49,133.7,78549.0,133.62,133.76,133.49,133.7,78549.0
2025-05-16 15:10:00,133.71,133.84,133.7,133.78,70155.0,133.71,133.84,133.7,133.78,70155.0
2025-05-16 15:20:00,133.77,133.79,133.62,133.69,65443.0,133.77,133.79,133.62,133.69,65443.0
2025-05-16 15:30:00,133.67,133.67,133.5,133.55,82955.0,133.67,133.67,133.5,133.55,82955.0
2025-05-16 15:40:00,133.55,133.61,133.33,133.46,75743.0,133.55,133.61,133.33,133.46,75743.0
2025-05-16 15:50:00,133.44,133.57,133.25,133.33,312006.0,133.44,133.57,133.25,133.33,312006.0
2025-05-19 09:30:00,133.08,133.66,132.55,133.33,151116.0,133.08,133.66,132.55,133.33,151116.0
2025-05-19 09:40:00,133.35,134.09,133.35,134.06,53751.0,133.35,134.09,133.35,134.06,53751.0
2025-05-19 09:50:00,134.07,134.19,133.94,134.07,88481.0,134.07,134.19,133.94,134.07,88481.0
2025-05-19 10:00:00,134.13,134.31,134.05,134.1,57730.0,134.13,134.31,134.05,134.1,57730.0
2025-05-19 10:10:00,134.11,134.27,134.07,134.14,44797.0,134.11,134.27,134.07,134.14,44797.0
2025-05-19 10:20:00,134.16,134.19,133.89,134.08,45668.0,134.16,134.19,133.89,134.08,45668.0
2025-05-19 10:30:00,134.08,134.34,134.08,134.26,69708.0,134.08,134.34,134.08,134.26,69708.0
2025-05-19 10:40:00,134.25,134.53,134.19,134.44,110398.0,134.25,134.53,134.19,134.44,110398.0
2025-05-19 10:50:00,134.44,134.53,134.1,134.12,91968.0,134.44,134.53,134.1,134.12,91968.0
2025-05-19 11:00:00,134.12,134.27,134.05,134.19,61280.0,134.12,134.27,134.05,134.19,61280.0
2025-05-19 11:10:00,134.19,134.32,134.1,134.29,59432.0,134.19,134.32,134.1,134.29,59432.0
2025-05-19 11:20:00,134.29,134.48,134.22,134.24,71268.0,134.29,134.48,134.22,134.24,71268.0
2025-05-19 11:30:00,134.21,134.26,134.04,134.25,71637.0,134.21,134.26,134.04,134.25,71637.0
2025-05-19 11:40:00,134.25,134.39,134.2,134.24,37043.0,134.25,134.39,134.2,134.24,37043.0
2025-05-19 11:50:00,134.21,134.41,134.16,134.36,25852.0,134.21,134.41,134.16,134.36,25852.0
2025-05-19 12:00:00,134.38,134.58,134.37,134.48,28621.0,134.38,134.58,134.37,134.48,28621.0
2025-05-19 12:10:00,134.48,134.69,134.47,134.56,47405.0,134.48,134.69,134.47,134.56,47405.0
2025-05-19 12:20:00,134.59,134.8,134.57,134.76,32554.0,134.59,134.8,134.57,134.76,32554.0
2025-05-19 12:30:00,134.76,134.82,134.72,134.77,41192.0,134.76,134.82,134.72,134.77,41192.0
2025-05-19 12:40:00,134.78,134.92,134.78,134.81,27118.0,134.78,134.92,134.78,134.81,27118.0
2025-05-19 12:50:00,134.84,134.92,134.78,134.82,77658.0,134.84,134.92,134.78,134.82,77658.0
2025-05-19 13:00:00,134.81,135.16,134.79,135.13,63597.0,134.81,135.16,134.79,135.13,63597.0
2025-05-19 13:10:00,135.15,135.24,135.0,135.17,65232.0,135.15,135.24,135.0,135.17,65232.0
2025-05-19 13:20:00,135.1,135.19,135.05,135.12,36911.0,135.1,135.19,135.05,135.12,36911.0
2025-05-19 13:30:00,135.1,135.21,134.98,135.17,48709.0,135.1,135.21,134.98,135.17,48709.0
2025-05-19 13:40:00,135.16,135.18,134.94,135.02,29156.0,135.16,135.18,134.94,135.02,29156.0
2025-05-19 13:50:00,134.99,135.09,134.94,135.04,33186.0,134.99,135.09,134.94,135.04,33186.0
2025-05-19 14:00:00,135.03,135.08,134.85,135.06,43750.0,135.03,135.08,134.85,135.06,43750.0
2025-05-19 14:10:00,135.06,135.08,134.94,134.97,25602.0,135.06,135.08,134.94,134.97,25602.0
2025-05-19 14:20:00,134.97,135.03,134.93,134.95,34303.0,134.97,135.03,134.93,134.95,34303.0
2025-05-19 14:30:00,134.94,135.19,134.93,135.16,34836.0,134.94,135.19,134.93,135.16,34836.0
2025-05-19 14:40:00,135.15,135.29,135.15,135.17,32516.0,135.15,135.29,135.15,135.17,32516.0
2025-05-19 14:50:00,135.21,135.28,135.09,135.25,49367.0,135.21,135.28,135.09,135.25,49367.0
2025-05-19 15:00:00,135.25,135.28,135.02,135.09,52772.0,135.25,135.28,135.02,135.09,52772.0
2025-05-19 15:10:00,135.09,135.17,134.9,134.92,48208.0,135.09,135.17,134.9,134.92,48208.0
2025-05-19 15:20:00,134.92,134.97,134.85,134.94,57181.0,134.92,134.97,134.85,134.94,57181.0
2025-05-19 15:30:00,134.93,135.08,134.92,134.97,55704.0,134.93,135.08,134.92,134.97,55704.0
2025-05-19 15:40:00,134.97,135.06,134.88,135.03,63148.0,134.97,135.06,134.88,135.03,63148.0
2025-05-19 15:50:00,135.05,135.24,135.0,135.07,258314.0,135.05,135.24,135.0,135.07,258314.0
2025-05-20 09:30:00,134.87,135.47,134.62,135.06,251893.0,134.87,135.47,134.62,135.06,251893.0
2025-05-20 09:40:00,135.06,135.46,134.88,135.1,115616.0,135.06,135.46,134.88,135.1,115616.0
2025-05-20 09:50:00,135.03,135.61,134.94,135.6,88974.0,135.03,135.61,134.94,135.6,88974.0
2025-05-20 10:00:00,135.61,135.85,135.26,135.59,82477.0,135.61,135.85,135.26,135.59,82477.0
2025-05-20 10:10:00,135.62,135.68,135.21,135.35,84011.0,135.62,135.68,135.21,135.35,84011.0
2025-05-20 10:20:00,135.35,135.61,135.22,135.56,50257.0,135.35,135.61,135.22,135.56,50257.0
2025-05-20 10:30:00,135.6,135.68,135.44,135.53,80074.0,135.6,135.68,135.44,135.53,80074.0
2025-05-20 10:40:00,135.55,135.64,135.36,135.39,57533.0,135.55,135.64,135.36,135.39,57533.0
2025-05-20 10:50:00,135.39,135.64,135.32,135.42,86576.0,135.39,135.64,135.32,135.42,86576.0
2025-05-20 11:00:00,135.39,135.39,135.0,135.08,61912.0,135.39,135.39,135.0,135.08,61912.0
2025-05-20 11:10:00,135.06,135.21,134.94,135.12,63737.0,135.06,135.21,134.94,135.12,63737.0
2025-05-20 11:20:00,135.12,135.25,134.9,134.94,114606.0,135.12,135.25,134.9,134.94,114606.0
2025-05-20 11:30:00,134.94,134.95,134.72,134.85,98237.0,134.94,134.95,134.72,134.85,98237.0
2025-05-20 11:40:00,134.83,134.83,134.64,134.72,52504.0,134.83,134.83,134.64,134.72,52504.0
2025-05-20 11:50:00,134.69,134.7,134.52,134.54,41037.0,134.69,134.7,134.52,134.54,41037.0
2025-05-20 12:00:00,134.53,134.69,134.51,134.65,41886.0,134.53,134.69,134.51,134.65,41886.0
2025-05-20 12:10:00,134.65,134.67,134.38,134.44,46971.0,134.65,134.67,134.38,134.44,46971.0
2025-05-20 12:20:00,134.44,134.62,134.43,134.56,45698.0,134.44,134.62,134.43,134.56,45698.0
2025-05-20 12:30:00,134.54,134.78,134.43,134.75,41104.0,134.54,134.78,134.43,134.75,41104.0
2025-05-20 12:40:00,134.76,134.87,134.71,134.79,45810.0,134.76,134.87,134.71,134.79,45810.0
2025-05-20 12:50:00,134.81,134.84,134.7,134.7,60893.0,134.81,134.84,134.7,134.7,60893.0
2025-05-20 13:00:00,134.72,134.88,134.71,134.78,52105.0,134.72,134.88,134.71,134.78,52105.0
2025-05-20 13:10:00,134.78,134.98,134.75,134.93,34803.0,134.78,134.98,134.75,134.93,34803.0
2025-05-20 13:20:00,134.95,135.0,134.82,134.92,48807.0,134.95,135.0,134.82,134.92,48807.0
2025-05-20 13:30:00,134.92,134.95,134.77,134.77,54273.0,134.92,134.95,134.77,134.77,54273.0
2025-05-20 13:40:00,134.77,134.81,134.66,134.79,48593.0,134.77,134.81,134.66,134.79,48593.0
2025-05-20 13:50:00,134.77,134.87,134.66,134.87,58103.0,134.77,134.87,134.66,134.87,58103.0
2025-05-20 14:00:00,134.84,134.87,134.76,134.79,48360.0,134.84,134.87,134.76,134.79,48360.0
2025-05-20 14:10:00,134.8,134.81,134.58,134.63,91041.0,134.8,134.81,134.58,134.63,91041.0
2025-05-20 14:20:00,134.63,134.63,134.4,134.44,71507.0,134.63,134.63,134.4,134.44,71507.0
2025-05-20 14:30:00,134.42,134.57,134.26,134.53,104974.0,134.42,134.57,134.26,134.53,104974.0
2025-05-20 14:40:00,134.53,134.66,134.49,134.6,63874.0,134.53,134.66,134.49,134.6,63874.0
2025-05-20 14:50:00,134.62,134.74,134.58,134.66,92283.0,134.62,134.74,134.58,134.66,92283.0
2025-05-20 15:00:00,134.66,134.66,134.42,134.5,122317.0,134.66,134.66,134.42,134.5,122317.0
2025-05-20 15:10:00,134.5,134.52,134.32,134.41,95410.0,134.5,134.52,134.32,134.41,95410.0
2025-05-20 15:20:00,134.4,134.65,134.38,134.62,93387.0,134.4,134.65,134.38,134.62,93387.0
2025-05-20 15:30:00,134.63,134.8,134.6,134.78,120262.0,134.63,134.8,134.6,134.78,120262.0
2025-05-20 15:40:00,134.78,134.9,134.7,134.71,134366.0,134.78,134.9,134.7,134.71,134366.0
2025-05-20 15:50:00,134.74,135.09,134.66,134.98,457084.0,134.74,135.09,134.66,134.98,457084.0
2025-05-21 09:30:00,131.15,133.0,129.99,132.1,577296.0,131.15,133.0,129.99,132.1,577296.0
2025-05-21 09:40:00,132.12,132.48,131.31,132.37,225842.0,132.12,132.48,131.31,132.37,225842.0
2025-05-21 09:50:00,132.25,132.41,130.77,130.9,213887.0,132.25,132.41,130.77,130.9,213887.0
2025-05-21 10:00:00,130.94,131.72,130.84,131.48,185457.0,130.94,131.72,130.84,131.48,185457.0
2025-05-21 10:10:00,131.53,131.53,131.05,131.27,109403.0,131.53,131.53,131.05,131.27,109403.0
2025-05-21 10:20:00,131.28,131.65,130.97,131.47,159489.0,131.28,131.65,130.97,131.47,159489.0
2025-05-21 10:30:00,131.41,131.82,131.2,131.41,91276.0,131.41,131.82,131.2,131.41,91276.0
2025-05-21 10:40:00,131.35,131.93,131.29,131.76,97493.0,131.35,131.93,131.29,131.76,97493.0
2025-05-21 10:50:00,131.76,132.32,131.4,132.24,123104.0,131.76,132.32,131.4,132.24,123104.0
2025-05-21 11:00:00,132.27,132.38,131.85,132.24,117112.0,132.27,132.38,131.85,132.24,117112.0
2025-05-21 11:10:00,132.23,132.59,131.69,131.73,194811.0,132.23,132.59,131.69,131.73,194811.0
2025-05-21 11:20:00,131.84,132.54,131.61,132.12,160907.0,131.84,132.54,131.61,132.12,160907.0
2025-05-21 11:30:00,132.12,132.36,131.77,131.78,157262.0,132.12,132.36,131.77,131.78,157262.0
2025-05-21 11:40:00,131.79,131.85,131.0,131.03,110660.0,131.79,131.85,131.0,131.03,110660.0
2025-05-21 11:50:00,131.02,131.41,130.79,131.34,165845.0,131.02,131.41,130.79,131.34,165845.0
2025-05-21 12:00:00,131.35,131.46,131.0,131.4,111710.0,131.35,131.46,131.0,131.4,111710.0
2025-05-21 12:10:00,131.41,131.63,131.26,131.56,69051.0,131.41,131.63,131.26,131.56,69051.0
2025-05-21 12:20:00,131.56,131.85,131.46,131.7,76672.0,131.56,131.85,131.46,131.7,76672.0
2025-05-21 12:30:00,131.69,131.79,131.36,131.38,100073.0,131.69,131.79,131.36,131.38,100073.0
2025-05-21 12:40:00,131.38,131.82,131.33,131.75,62320.0,131.38,131.82,131.33,131.75,62320.0
2025-05-21 12:50:00,131.75,131.97,131.55,131.57,55724.0,131.75,131.97,131.55,131.57,55724.0
2025-05-21 13:00:00,131.56,131.66,131.26,131.31,61282.0,131.56,131.66,131.26,131.31,61282.0
2025-05-21 13:10:00,131.33,131.41,130.99,131.14,66142.0,131.33,131.41,130.99,131.14,66142.0
2025-05-21 13:20:00,131.07,131.1,130.74,130.75,115438.0,131.07,131.1,130.74,130.75,115438.0
2025-05-21 13:30:00,130.71,131.19,130.58,131.14,78772.0,130.71,131.19,130.58,131.14,78772.0
2025-05-21 13:40:00,131.1,131.24,130.35,130.44,98008.0,131.1,131.24,130.35,130.44,98008.0
2025-05-21 13:50:00,130.38,130.64,130.3,130.32,65708.0,130.38,130.64,130.3,130.32,65708.0
2025-05-21 14:00:00,130.36,130.68,129.96,130.67,151005.0,130.36,130.68,129.96,130.67,151005.0
2025-05-21 14:10:00,130.63,130.79,130.47,130.65,90652.0,130.63,130.79,130.47,130.65,90652.0
2025-05-21 14:20:00,130.67,130.8,130.47,130.66,90377.0,130.67,130.8,130.47,130.66,90377.0
2025-05-21 14:30:00,130.65,130.92,130.64,130.79,103560.0,130.65,130.92,130.64,130.79,103560.0
2025-05-21 14:40:00,130.81,130.98,130.64,130.71,90909.0,130.81,130.98,130.64,130.71,90909.0
2025-05-21 14:50:00,130.75,130.75,130.47,130.69,98983.0,130.75,130.75,130.47,130.69,98983.0
2025-05-21 15:00:00,130.65,130.77,130.55,130.63,98292.0,130.65,130.77,130.55,130.63,98292.0
2025-05-21 15:10:00,130.6,131.02,130.55,130.84,120153.0,130.6,131.02,130.55,130.84,120153.0
2025-05-21 15:20:00,130.84,130.87,130.57,130.7,124158.0,130.84,130.87,130.57,130.7,124158.0
2025-05-21 15:30:00,130.73,130.78,130.61,130.75,167377.0,130.73,130.78,130.61,130.75,167377.0
2025-05-21 15:40:00,130.74,130.89,130.68,130.75,182937.0,130.74,130.89,130.68,130.75,182937.0
2025-05-21 15:50:00,130.77,131.79,130.76,130.97,897956.0,130.77,131.79,130.76,130.97,897956.0
2025-05-22 09:30:00,130.39,131.36,129.78,130.68,376722.0,130.39,131.36,129.78,130.68,376722.0
2025-05-22 09:40:00,130.66,130.93,130.17,130.26,104227.0,130.66,130.93,130.17,130.26,104227.0
2025-05-22 09:50:00,130.25,130.34,129.81,129.87,90321.0,130.25,130.34,129.81,129.87,90321.0
2025-05-22 10:00:00,129.89,130.7,129.89,130.55,105184.0,129.89,130.7,129.89,130.55,105184.0
2025-05-22 10:10:00,130.54,130.56,129.76,130.04,70104.0,130.54,130.56,129.76,130.04,70104.0
2025-05-22 10:20:00,130.03,130.05,129.66,129.79,50515.0,130.03,130.05,129.66,129.79,50515.0
2025-05-22 10:30:00,129.79,130.04,129.56,129.57,60629.0,129.79,130.04,129.56,129.57,60629.0
2025-05-22 10:40:00,129.59,129.71,129.27,129.3,66059.0,129.59,129.71,129.27,129.3,66059.0
2025-05-22 10:50:00,129.3,129.61,129.12,129.58,80823.0,129.3,129.61,129.12,129.58,80823.0
2025-05-22 11:00:00,129.59,129.92,129.54,129.86,51612.0,129.59,129.92,129.54,129.86,51612.0
2025-05-22 11:10:00,129.86,129.94,129.67,129.77,33592.0,129.86,129.94,129.67,129.77,33592.0
2025-05-22 11:20:00,129.74,130.09,129.7,129.99,104897.0,129.74,130.09,129.7,129.99,104897.0
2025-05-22 11:30:00,129.98,130.25,129.96,130.18,39142.0,129.98,130.25,129.96,130.18,39142.0
2025-05-22 11:40:00,130.18,130.32,130.12,130.19,42387.0,130.18,130.32,130.12,130.19,42387.0
2025-05-22 11:50:00,130.22,130.36,130.17,130.29,38269.0,130.22,130.36,130.17,130.29,38269.0
2025-05-22 12:00:00,130.31,130.32,130.0,130.07,39252.0,130.31,130.32,130.0,130.07,39252.0
2025-05-22 12:10:00,130.09,130.26,129.97,130.22,47264.0,130.09,130.26,129.97,130.22,47264.0
2025-05-22 12:20:00,130.17,130.23,130.01,130.01,46676.0,130.17,130.23,130.01,130.01,46676.0
2025-05-22 12:30:00,130.0,130.07,129.85,129.85,39295.0,130.0,130.07,129.85,129.85,39295.0
2025-05-22 12:40:00,129.88,129.96,129.85,129.85,30900.0,129.88,129.96,129.85,129.85,30900.0
2025-05-22 12:50:00,129.86,129.88,129.66,129.67,34773.0,129.86,129.88,129.66,129.67,34773.0
2025-05-22 13:00:00,129.69,129.72,129.51,129.53,43741.0,129.69,129.72,129.51,129.53,43741.0
2025-05-22 13:10:00,129.53,129.8,129.5,129.8,42816.0,129.53,129.8,129.5,129.8,42816.0
2025-05-22 13:20:00,129.78,129.94,129.77,129.88,35016.0,129.78,129.94,129.77,129.88,35016.0
2025-05-22 13:30:00,129.9,129.95,129.75,129.92,46629.0,129.9,129.95,129.75,129.92,46629.0
2025-05-22 13:40:00,129.92,130.11,129.9,130.05,39297.0,129.92,130.11,129.9,130.05,39297.0
2025-05-22 13:50:00,130.05,130.29,130.02,130.12,45766.0,130.05,130.29,130.02,130.12,45766.0
2025-05-22 14:00:00,130.11,130.31,130.1,130.3,60484.0,130.11,130.31,130.1,130.3,60484.0
2025-05-22 14:10:00,130.32,130.51,130.27,130.49,89956.0,130.32,130.51,130.27,130.49,89956.0
2025-05-22 14:20:00,130.5,130.52,130.38,130.44,102385.0,130.5,130.52,130.38,130.44,102385.0
2025-05-22 14:30:00,130.44,130.5,130.37,130.4,35272.0,130.44,130.5,130.37,130.4,35272.0
2025-05-22 14:40:00,130.4,130.41,130.29,130.3,61010.0,130.4,130.41,130.29,130.3,61010.0
2025-05-22 14:50:00,130.3,130.4,130.25,130.26,49112.0,130.3,130.4,130.25,130.26,49112.0
2025-05-22 15:00:00,130.28,130.36,130.21,130.28,44570.0,130.28,130.36,130.21,130.28,44570.0
2025-05-22 15:10:00,130.28,130.38,130.24,130.3,94538.0,130.28,130.38,130.24,130.3,94538.0
2025-05-22 15:20:00,130.3,130.46,130.22,130.43,70142.0,130.3,130.46,130.22,130.43,70142.0
2025-05-22 15:30:00,130.44,130.47,130.08,130.15,85926.0,130.44,130.47,130.08,130.15,85926.0
2025-05-22 15:40:00,130.15,130.21,130.02,130.14,88763.0,130.15,130.21,130.02,130.14,88763.0
2025-05-22 15:50:00,130.16,130.22,129.45,129.57,332572.0,130.16,130.22,129.45,129.57,332572.0
2025-05-23 09:30:00,128.0,128.12,126.08,126.21,402720.0,128.0,128.12,126.08,126.21,402720.0
2025-05-23 09:40:00,126.21,126.23,125.32,125.33,189805.0,126.21,126.23,125.32,125.33,189805.0
2025-05-23 09:50:00,125.31,125.46,124.92,125.14,241541.0,125.31,125.46,124.92,125.14,241541.0
2025-05-23 10:00:00,125.09,125.69,125.0,125.46,213158.0,125.09,125.69,125.0,125.46,213158.0
2025-05-23 10:10:00,125.42,125.86,125.27,125.42,144106.0,125.42,125.86,125.27,125.42,144106.0
2025-05-23 10:20:00,125.39,125.65,125.31,125.53,77384.0,125.39,125.65,125.31,125.53,77384.0
2025-05-23 10:30:00,125.53,126.0,125.51,125.96,95834.0,125.53,126.0,125.51,125.96,95834.0
2025-05-23 10:40:00,125.96,126.14,125.72,125.73,90703.0,125.96,126.14,125.72,125.73,90703.0
2025-05-23 10:50:00,125.72,125.72,125.19,125.45,158635.0,125.72,125.72,125.19,125.45,158635.0
2025-05-23 11:00:00,125.42,126.06,125.42,125.93,128920.0,125.42,126.06,125.42,125.93,128920.0
2025-05-23 11:10:00,125.97,126.1,125.83,126.04,79928.0,125.97,126.1,125.83,126.04,79928.0
2025-05-23 11:20:00,126.04,126.46,126.03,126.22,86542.0,126.04,126.46,126.03,126.22,86542.0
2025-05-23 11:30:00,126.19,126.64,126.18,126.63,56026.0,126.19,126.64,126.18,126.63,56026.0
2025-05-23 11:40:00,126.62,126.73,126.5,126.5,72180.0,126.62,126.73,126.5,126.5,72180.0
2025-05-23 11:50:00,126.49,126.56,126.22,126.42,74210.0,126.49,126.56,126.22,126.42,74210.0
2025-05-23 12:00:00,126.4,126.73,126.38,126.71,45043.0,126.4,126.73,126.38,126.71,45043.0
2025-05-23 12:10:00,126.68,126.89,126.46,126.47,71142.0,126.68,126.89,126.46,126.47,71142.0
2025-05-23 12:20:00,126.52,126.94,126.42,126.76,97781.0,126.52,126.94,126.42,126.76,97781.0
2025-05-23 12:30:00,126.76,127.0,126.67,126.93,76260.0,126.76,127.0,126.67,126.93,76260.0
2025-05-23 12:40:00,126.93,127.17,126.85,127.17,69944.0,126.93,127.17,126.85,127.17,69944.0
2025-05-23 12:50:00,127.14,127.2,126.73,126.86,58083.0,127.14,127.2,126.73,126.86,58083.0
2025-05-23 13:00:00,126.86,127.16,126.83,127.15,43099.0,126.86,127.16,126.83,127.15,43099.0
2025-05-23 13:10:00,127.17,127.38,127.13,127.23,58035.0,127.17,127.38,127.13,127.23,58035.0
2025-05-23 13:20:00,127.22,127.31,126.84,127.02,118610.0,127.22,127.31,126.84,127.02,118610.0
2025-05-23 13:30:00,127.01,127.1,126.81,126.88,91501.0,127.01,127.1,126.81,126.88,91501.0
2025-05-23 13:40:00,126.87,126.87,126.54,126.67,59465.0,126.87,126.87,126.54,126.67,59465.0
2025-05-23 13:50:00,126.67,126.68,126.2,126.2,99205.0,126.67,126.68,126.2,126.2,99205.0
2025-05-23 14:00:00,126.21,126.28,126.0,126.05,138136.0,126.21,126.28,126.0,126.05,138136.0
2025-05-23 14:10:00,126.05,126.41,126.01,126.15,100111.0,126.05,126.41,126.01,126.15,100111.0
2025-05-23 14:20:00,126.12,126.19,125.93,126.0,99993.0,126.12,126.19,125.93,126.0,99993.0
2025-05-23 14:30:00,126.0,126.27,125.99,126.23,121262.0,126.0,126.27,125.99,126.23,121262.0
2025-05-23 14:40:00,126.22,126.47,126.12,126.44,174845.0,126.22,126.47,126.12,126.44,174845.0
2025-05-23 14:50:00,126.42,126.49,126.34,126.42,118968.0,126.42,126.49,126.34,126.42,118968.0
2025-05-23 15:00:00,126.45,126.47,126.26,126.38,93700.0,126.45,126.47,126.26,126.38,93700.0
2025-05-23 15:10:00,126.37,126.6,126.34,126.46,112922.0,126.37,126.6,126.34,126.46,112922.0
2025-05-23 15:20:00,126.47,126.47,126.08,126.16,114914.0,126.47,126.47,126.08,126.16,114914.0
2025-05-23 15:30:00,126.15,126.16,125.95,126.05,137142.0,126.15,126.16,125.95,126.05,137142.0
2025-05-23 15:40:00,126.05,126.09,125.72,125.74,222239.0,126.05,126.09,125.72,125.74,222239.0
2025-05-23 15:50:00,125.74,125.87,125.54,125.7,643583.0,125.74,125.87,125.54,125.7,643583.0
2025-05-27 09:30:00,126.64,127.43,126.36,127.01,277584.0,126.64,127.43,126.36,127.01,277584.0
2025-05-27 09:40:00,127.02,127.22,126.76,127.03,80842.0,127.02,127.22,126.76,127.03,80842.0
2025-05-27 09:50:00,127.05,127.39,126.86,127.34,66051.0,127.05,127.39,126.86,127.34,66051.0
2025-05-27 10:00:00,127.33,127.8,127.3,127.71,114065.0,127.33,127.8,127.3,127.71,114065.0
2025-05-27 10:10:00,127.71,127.82,127.52,127.77,93365.0,127.71,127.82,127.52,127.77,93365.0
2025-05-27 10:20:00,127.8,128.01,127.63,127.77,64873.0,127.8,128.01,127.63,127.77,64873.0
2025-05-27 10:30:00,127.76,128.07,127.76,128.06,80934.0,127.76,128.07,127.76,128.06,80934.0
2025-05-27 10:40:00,128.05,128.11,127.91,128.08,71145.0,128.05,128.11,127.91,128.08,71145.0
2025-05-27 10:50:00,128.08,128.14,127.94,127.98,76797.0,128.08,128.14,127.94,127.98,76797.0
2025-05-27 11:00:00,128.0,128.03,127.76,127.89,88504.0,128.0,128.03,127.76,127.89,88504.0
2025-05-27 11:10:00,127.89,128.06,127.85,127.94,69644.0,127.89,128.06,127.85,127.94,69644.0
2025-05-27 11:20:00,127.96,128.1,127.82,128.01,60684.0,127.96,128.1,127.82,128.01,60684.0
2025-05-27 11:30:00,128.02,128.1,127.92,128.05,86825.0,128.02,128.1,127.92,128.05,86825.0
2025-05-27 11:40:00,128.05,128.12,127.91,127.94,57450.0,128.05,128.12,127.91,127.94,57450.0
2025-05-27 11:50:00,127.95,128.22,127.89,128.1,154543.0,127.95,128.22,127.89,128.1,154543.0
2025-05-27 12:00:00,128.1,128.19,127.97,128.0,53533.0,128.1,128.19,127.97,128.0,53533.0
2025-05-27 12:10:00,128.0,128.07,127.71,127.74,109885.0,128.0,128.07,127.71,127.74,109885.0
2025-05-27 12:20:00,127.75,127.89,127.69,127.82,87429.0,127.75,127.89,127.69,127.82,87429.0
2025-05-27 12:30:00,127.81,127.99,127.77,127.98,33923.0,127.81,127.99,127.77,127.98,33923.0
2025-05-27 12:40:00,127.98,128.0,127.76,127.88,39050.0,127.98,128.0,127.76,127.88,39050.0
2025-05-27 12:50:00,127.88,127.96,127.77,127.83,33143.0,127.88,127.96,127.77,127.83,33143.0
2025-05-27 13:00:00,127.84,127.94,127.78,127.81,65670.0,127.84,127.94,127.78,127.81,65670.0
2025-05-27 13:10:00,127.82,127.95,127.78,127.9,42904.0,127.82,127.95,127.78,127.9,42904.0
2025-05-27 13:20:00,127.91,127.93,127.78,127.8,39091.0,127.91,127.93,127.78,127.8,39091.0
2025-05-27 13:30:00,127.8,127.83,127.56,127.58,216948.0,127.8,127.83,127.56,127.58,216948.0
2025-05-27 13:40:00,127.56,127.65,127.5,127.6,46276.0,127.56,127.65,127.5,127.6,46276.0
2025-05-27 13:50:00,127.6,127.79,127.6,127.79,86573.0,127.6,127.79,127.6,127.79,86573.0
2025-05-27 14:00:00,127.77,128.06,127.77,127.91,104934.0,127.77,128.06,127.77,127.91,104934.0
2025-05-27 14:10:00,127.89,128.1,127.89,128.05,43772.0,127.89,128.1,127.89,128.05,43772.0
2025-05-27 14:20:00,128.03,128.09,127.98,128.08,45054.0,128.03,128.09,127.98,128.08,45054.0
2025-05-27 14:30:00,128.06,128.18,128.01,128.16,53595.0,128.06,128.18,128.01,128.16,53595.0
2025-05-27 14:40:00,128.16,128.22,128.05,128.12,58422.0,128.16,128.22,128.05,128.12,58422.0
2025-05-27 14:50:00,128.14,128.15,128.0,128.03,57125.0,128.14,128.15,128.0,128.03,57125.0
2025-05-27 15:00:00,128.03,128.12,127.96,128.04,44791.0,128.03,128.12,127.96,128.04,44791.0
2025-05-27 15:10:00,128.04,128.24,128.02,128.21,102484.0,128.04,128.24,128.02,128.21,102484.0
2025-05-27 15:20:00,128.2,128.23,127.97,127.99,79756.0,128.2,128.23,127.97,127.99,79756.0
2025-05-27 15:30:00,128.0,128.08,127.92,127.99,83598.0,128.0,128.08,127.92,127.99,83598.0
2025-05-27 15:40:00,127.99,128.01,127.83,127.83,105191.0,127.99,128.01,127.83,127.83,105191.0
2025-05-27 15:50:00,127.84,127.97,127.74,127.96,468353.0,127.84,127.97,127.74,127.96,468353.0
2025-05-28 09:30:00,127.59,127.98,127.55,127.84,158276.0,127.59,127.98,127.55,127.84,158276.0
2025-05-28 09:40:00,127.89,128.43,127.85,128.22,176260.0,127.89,128.43,127.85,128.22,176260.0
2025-05-28 09:50:00,128.21,128.26,127.55,127.66,64741.0,128.21,128.26,127.55,127.66,64741.0
2025-05-28 10:00:00,127.66,127.99,127.65,127.79,50241.0,127.66,127.99,127.65,127.79,50241.0
2025-05-28 10:10:00,127.79,127.82,127.35,127.5,63462.0,127.79,127.82,127.35,127.5,63462.0
2025-05-28 10:20:00,127.47,127.5,127.32,127.45,31024.0,127.47,127.5,127.32,127.45,31024.0
2025-05-28 10:30:00,127.44,127.5,127.29,127.34,49646.0,127.44,127.5,127.29,127.34,49646.0
2025-05-28 10:40:00,127.33,127.42,127.17,127.23,23801.0,127.33,127.42,127.17,127.23,23801.0
2025-05-28 10:50:00,127.25,127.3,127.07,127.08,27352.0,127.25,127.3,127.07,127.08,27352.0
2025-05-28 11:00:00,127.05,127.18,126.93,126.95,31433.0,127.05,127.18,126.93,126.95,31433.0
2025-05-28 11:10:00,126.95,127.14,126.88,127.13,32687.0,126.95,127.14,126.88,127.13,32687.0
2025-05-28 11:20:00,127.12,127.18,126.92,126.94,25926.0,127.12,127.18,126.92,126.94,25926.0
2025-05-28 11:30:00,126.96,126.98,126.78,126.85,35990.0,126.96,126.98,126.78,126.85,35990.0
2025-05-28 11:40:00,126.83,127.07,126.81,127.03,22295.0,126.83,127.07,126.81,127.03,22295.0
2025-05-28 11:50:00,127.06,127.07,126.95,127.02,19228.0,127.06,127.07,126.95,127.02,19228.0
2025-05-28 12:00:00,127.04,127.24,127.04,127.2,19353.0,127.04,127.24,127.04,127.2,19353.0
2025-05-28 12:10:00,127.2,127.3,127.15,127.26,20122.0,127.2,127.3,127.15,127.26,20122.0
2025-05-28 12:20:00,127.27,127.36,127.2,127.32,29112.0,127.27,127.36,127.2,127.32,29112.0
2025-05-28 12:30:00,127.32,127.33,127.12,127.16,24140.0,127.32,127.33,127.12,127.16,24140.0
2025-05-28 12:40:00,127.17,127.29,127.14,127.26,36825.0,127.17,127.29,127.14,127.26,36825.0
2025-05-28 12:50:00,127.28,127.3,127.1,127.16,22771.0,127.28,127.3,127.1,127.16,22771.0
2025-05-28 13:00:00,127.16,127.29,127.09,127.12,33017.0,127.16,127.29,127.09,127.12,33017.0
2025-05-28 13:10:00,127.08,127.11,126.93,127.03,38778.0,127.08,127.11,126.93,127.03,38778.0
2025-05-28 13:20:00,127.04,127.09,127.0,127.08,34275.0,127.04,127.09,127.0,127.08,34275.0
2025-05-28 13:30:00,127.09,127.09,126.85,126.96,33851.0,127.09,127.09,126.85,126.96,33851.0
2025-05-28 13:40:00,126.96,126.97,126.81,126.82,30550.0,126.96,126.97,126.81,126.82,30550.0
2025-05-28 13:50:00,126.79,126.8,126.68,126.7,22806.0,126.79,126.8,126.68,126.7,22806.0
2025-05-28 14:00:00,126.68,126.83,126.68,126.77,39974.0,126.68,126.83,126.68,126.77,39974.0
2025-05-28 14:10:00,126.77,126.88,126.72,126.77,45031.0,126.77,126.88,126.72,126.77,45031.0
2025-05-28 14:20:00,126.77,126.83,126.65,126.8,30112.0,126.77,126.83,126.65,126.8,30112.0
2025-05-28 14:30:00,126.81,126.88,126.63,126.67,41986.0,126.81,126.88,126.63,126.67,41986.0
2025-05-28 14:40:00,126.67,126.69,126.56,126.56,26518.0,126.67,126.69,126.56,126.56,26518.0
2025-05-28 14:50:00,126.58,126.62,126.22,126.59,57939.0,126.58,126.62,126.22,126.59,57939.0
2025-05-28 15:00:00,126.59,126.8,126.57,126.74,37855.0,126.59,126.8,126.57,126.74,37855.0
2025-05-28 15:10:00,126.74,126.8,126.55,126.65,73520.0,126.74,126.8,126.55,126.65,73520.0
2025-05-28 15:20:00,126.66,126.67,126.43,126.44,69716.0,126.66,126.67,126.43,126.44,69716.0
2025-05-28 15:30:00,126.44,126.44,126.26,126.32,102007.0,126.44,126.44,126.26,126.32,102007.0
2025-05-28 15:40:00,126.3,126.49,126.24,126.34,116058.0,126.3,126.49,126.24,126.34,116058.0
2025-05-28 15:50:00,126.32,126.37,126.07,126.22,344012.0,126.32,126.37,126.07,126.22,344012.0
2025-05-29 09:30:00,127.35,127.77,126.83,127.25,363356.0,127.35,127.77,126.83,127.25,363356.0
2025-05-29 09:40:00,127.25,127.48,126.92,127.29,72532.0,127.25,127.48,126.92,127.29,72532.0
2025-05-29 09:50:00,127.28,127.72,127.17,127.64,70179.0,127.28,127.72,127.17,127.64,70179.0
2025-05-29 10:00:00,127.64,127.66,127.13,127.52,78256.0,127.64,127.66,127.13,127.52,78256.0
2025-05-29 10:10:00,127.49,127.73,127.48,127.51,75559.0,127.49,127.73,127.48,127.51,75559.0
2025-05-29 10:20:00,127.5,127.93,127.44,127.81,56486.0,127.5,127.93,127.44,127.81,56486.0
2025-05-29 10:30:00,127.81,127.87,127.63,127.7,142475.0,127.81,127.87,127.63,127.7,142475.0
2025-05-29 10:40:00,127.71,127.74,127.52,127.61,66356.0,127.71,127.74,127.52,127.61,66356.0
2025-05-29 10:50:00,127.61,127.7,127.5,127.53,54087.0,127.61,127.7,127.5,127.53,54087.0
2025-05-29 11:00:00,127.55,127.72,127.4,127.43,69361.0,127.55,127.72,127.4,127.43,69361.0
2025-05-29 11:10:00,127.44,127.55,127.34,127.39,73001.0,127.44,127.55,127.34,127.39,73001.0
2025-05-29 11:20:00,127.39,127.65,127.36,127.5,63671.0,127.39,127.65,127.36,127.5,63671.0
2025-05-29 11:30:00,127.5,127.56,127.1,127.19,86471.0,127.5,127.56,127.1,127.19,86471.0
2025-05-29 11:40:00,127.2,127.31,127.09,127.11,42642.0,127.2,127.31,127.09,127.11,42642.0
2025-05-29 11:50:00,127.13,127.22,126.72,126.89,145931.0,127.13,127.22,126.72,126.89,145931.0
2025-05-29 12:00:00,126.85,127.17,126.76,127.05,41824.0,126.85,127.17,126.76,127.05,41824.0
2025-05-29 12:10:00,127.05,127.2,127.03,127.11,33137.0,127.05,127.2,127.03,127.11,33137.0
2025-05-29 12:20:00,127.09,127.13,126.97,127.05,26940.0,127.09,127.13,126.97,127.05,26940.0
2025-05-29 12:30:00,127.06,127.11,126.95,127.0,28168.0,127.06,127.11,126.95,127.0,28168.0
2025-05-29 12:40:00,127.01,127.11,126.92,126.97,44936.0,127.01,127.11,126.92,126.97,44936.0
2025-05-29 12:50:00,126.93,127.17,126.9,127.06,36839.0,126.93,127.17,126.9,127.06,36839.0
2025-05-29 13:00:00,127.06,127.18,127.03,127.1,40342.0,127.06,127.18,127.03,127.1,40342.0
2025-05-29 13:10:00,127.07,127.19,127.03,127.09,73039.0,127.07,127.19,127.03,127.09,73039.0
2025-05-29 13:20:00,127.09,127.18,127.03,127.15,66327.0,127.09,127.18,127.03,127.15,66327.0
2025-05-29 13:30:00,127.16,127.24,127.06,127.13,41647.0,127.16,127.24,127.06,127.13,41647.0
2025-05-29 13:40:00,127.13,127.16,126.8,126.81,112411.0,127.13,127.16,126.8,126.81,112411.0
2025-05-29 13:50:00,126.84,126.87,126.7,126.8,29370.0,126.84,126.87,126.7,126.8,29370.0
2025-05-29 14:00:00,126.82,126.9,126.72,126.76,39895.0,126.82,126.9,126.72,126.76,39895.0
2025-05-29 14:10:00,126.75,126.87,126.72,126.75,39086.0,126.75,126.87,126.72,126.75,39086.0
2025-05-29 14:20:00,126.75,126.9,126.71,126.8,33886.0,126.75,126.9,126.71,126.8,33886.0
2025-05-29 14:30:00,126.8,126.84,126.72,126.81,39636.0,126.8,126.84,126.72,126.81,39636.0
2025-05-29 14:40:00,126.81,126.89,126.74,126.88,34578.0,126.81,126.89,126.74,126.88,34578.0
2025-05-29 14:50:00,126.89,126.97,126.78,126.84,50437.0,126.89,126.97,126.78,126.84,50437.0
2025-05-29 15:00:00,126.85,126.98,126.8,126.83,47529.0,126.85,126.98,126.8,126.83,47529.0
2025-05-29 15:10:00,126.85,126.87,126.72,126.74,84227.0,126.85,126.87,126.72,126.74,84227.0
2025-05-29 15:20:00,126.73,126.99,126.7,126.82,69875.0,126.73,126.99,126.7,126.82,69875.0
2025-05-29 15:30:00,126.82,127.04,126.8,126.97,90924.0,126.82,127.04,126.8,126.97,90924.0
2025-05-29 15:40:00,126.97,127.12,126.96,126.98,117614.0,126.97,127.12,126.96,126.98,117614.0
2025-05-29 15:50:00,127.0,127.09,126.73,127.04,622966.0,127.0,127.09,126.73,127.04,622966.0
2025-05-30 09:30:00,127.15,127.28,126.32,127.12,120677.0,127.15,127.28,126.32,127.12,120677.0
2025-05-30 09:40:00,127.08,127.29,126.97,126.98,33192.0,127.08,127.29,126.97,126.98,33192.0
2025-05-30 09:50:00,126.99,127.04,126.82,126.85,32541.0,126.99,127.04,126.82,126.85,32541.0
2025-05-30 10:00:00,126.84,127.0,126.67,126.71,31645.0,126.84,127.0,126.67,126.71,31645.0
2025-05-30 10:10:00,126.68,126.88,126.59,126.8,47483.0,126.68,126.88,126.59,126.8,47483.0
2025-05-30 10:20:00,126.8,127.0,126.74,126.82,57117.0,126.8,127.0,126.74,126.82,57117.0
2025-05-30 10:30:00,126.83,126.88,126.61,126.65,52902.0,126.83,126.88,126.61,126.65,52902.0
2025-05-30 10:40:00,126.65,126.67,126.41,126.57,37133.0,126.65,126.67,126.41,126.57,37133.0
2025-05-30 10:50:00,126.57,126.65,126.42,126.48,81270.0,126.57,126.65,126.42,126.48,81270.0
2025-05-30 11:00:00,126.48,126.49,126.21,126.31,36881.0,126.48,126.49,126.21,126.31,36881.0
2025-05-30 11:10:00,126.31,126.42,126.25,126.3,24668.0,126.31,126.42,126.25,126.3,24668.0
2025-05-30 11:20:00,126.32,126.67,126.32,126.66,30363.0,126.32,126.67,126.32,126.66,30363.0
2025-05-30 11:30:00,126.64,126.66,126.47,126.57,97429.0,126.64,126.66,126.47,126.57,97429.0
2025-05-30 11:40:00,126.57,126.61,126.51,126.6,59667.0,126.57,126.61,126.51,126.6,59667.0
2025-05-30 11:50:00,126.61,126.73,126.57,126.64,33621.0,126.61,126.73,126.57,126.64,33621.0
2025-05-30 12:00:00,126.64,126.76,126.53,126.67,29874.0,126.64,126.76,126.53,126.67,29874.0
2025-05-30 12:10:00,126.67,126.73,126.44,126.54,26683.0,126.67,126.73,126.44,126.54,26683.0
2025-05-30 12:20:00,126.54,126.62,126.31,126.35,33090.0,126.54,126.62,126.31,126.35,33090.0
2025-05-30 12:30:00,126.36,126.55,126.2,126.51,31806.0,126.36,126.55,126.2,126.51,31806.0
2025-05-30 12:40:00,126.54,126.59,126.33,126.4,29157.0,126.54,126.59,126.33,126.4,29157.0
2025-05-30 12:50:00,126.39,126.49,126.3,126.35,35807.0,126.39,126.49,126.3,126.35,35807.0
2025-05-30 13:00:00,126.35,126.42,126.25,126.39,46562.0,126.35,126.42,126.25,126.39,46562.0
2025-05-30 13:10:00,126.39,126.5,126.26,126.5,25758.0,126.39,126.5,126.26,126.5,25758.0
2025-05-30 13:20:00,126.5,126.5,126.33,126.38,18963.0,126.5,126.5,126.33,126.38,18963.0
2025-05-30 13:30:00,126.39,126.52,126.39,126.48,19441.0,126.39,126.52,126.39,126.48,19441.0
2025-05-30 13:40:00,126.48,126.59,126.41,126.55,23651.0,126.48,126.59,126.41,126.55,23651.0
2025-05-30 13:50:00,126.58,126.73,126.56,126.59,21127.0,126.58,126.73,126.56,126.59,21127.0
2025-05-30 14:00:00,126.57,126.92,126.56,126.9,48725.0,126.57,126.92,126.56,126.9,48725.0
2025-05-30 14:10:00,126.91,127.09,126.89,127.06,43904.0,126.91,127.09,126.89,127.06,43904.0
2025-05-30 14:20:00,127.09,127.12,126.99,127.03,28476.0,127.09,127.12,126.99,127.03,28476.0
2025-05-30 14:30:00,127.03,127.04,126.89,126.96,23599.0,127.03,127.04,126.89,126.96,23599.0
2025-05-30 14:40:00,126.96,127.0,126.87,126.99,35265.0,126.96,127.0,126.87,126.99,35265.0
2025-05-30 14:50:00,126.99,127.05,126.94,127.0,21600.0,126.99,127.05,126.94,127.0,21600.0
2025-05-30 15:00:00,127.0,127.07,126.96,126.98,51263.0,127.0,127.07,126.96,126.98,51263.0
2025-05-30 15:10:00,126.97,127.07,126.85,127.01,56796.0,126.97,127.07,126.85,127.01,56796.0
2025-05-30 15:20:00,127.01,127.13,126.98,127.02,42406.0,127.01,127.13,126.98,127.02,42406.0
2025-05-30 15:30:00,127.02,127.24,126.93,127.06,71922.0,127.02,127.24,126.93,127.06,71922.0
2025-05-30 15:40:00,127.04,127.05,126.78,126.9,99427.0,127.04,127.05,126.78,126.9,99427.0
2025-05-30 15:50:00,126.9,127.07,126.65,126.71,643040.0,126.9,127.07,126.65,126.71,643040.0
2025-06-02 09:30:00,126.25,126.76,125.87,125.99,162383.0,126.25,126.76,125.87,125.99,162383.0
2025-06-02 09:40:00,125.98,126.75,125.98,126.56,96496.0,125.98,126.75,125.98,126.56,96496.0
2025-06-02 09:50:00,126.56,126.56,126.07,126.1,44714.0,126.56,126.56,126.07,126.1,44714.0
2025-06-02 10:00:00,126.06,126.25,125.96,126.16,71847.0,126.06,126.25,125.96,126.16,71847.0
2025-06-02 10:10:00,126.15,126.42,126.02,126.34,67640.0,126.15,126.42,126.02,126.34,67640.0
2025-06-02 10:20:00,126.34,126.39,126.22,126.34,46828.0,126.34,126.39,126.22,126.34,46828.0
2025-06-02 10:30:00,126.32,126.57,126.27,126.43,52441.0,126.32,126.57,126.27,126.43,52441.0
2025-06-02 10:40:00,126.45,126.59,126.41,126.56,32075.0,126.45,126.59,126.41,126.56,32075.0
2025-06-02 10:50:00,126.56,126.81,126.49,126.76,50937.0,126.56,126.81,126.49,126.76,50937.0
2025-06-02 11:00:00,126.76,126.98,126.72,126.94,82600.0,126.76,126.98,126.72,126.94,82600.0
2025-06-02 11:10:00,126.92,127.06,126.88,126.95,55911.0,126.92,127.06,126.88,126.95,55911.0
2025-06-02 11:20:00,126.95,127.13,126.9,126.95,46846.0,126.95,127.13,126.9,126.95,46846.0
2025-06-02 11:30:00,126.95,127.08,126.94,127.02,40546.0,126.95,127.08,126.94,127.02,40546.0
2025-06-02 11:40:00,127.03,127.27,127.02,127.26,32680.0,127.03,127.27,127.02,127.26,32680.0
2025-06-02 11:50:00,127.26,127.41,127.24,127.36,27008.0,127.26,127.41,127.24,127.36,27008.0
2025-06-02 12:00:00,127.36,127.4,127.25,127.27,36159.0,127.36,127.4,127.25,127.27,36159.0
2025-06-02 12:10:00,127.27,127.34,127.21,127.33,34926.0,127.27,127.34,127.21,127.33,34926.0
2025-06-02 12:20:00,127.33,127.35,127.26,127.28,42192.0,127.33,127.35,127.26,127.28,42192.0
2025-06-02 12:30:00,127.29,127.31,127.18,127.27,28654.0,127.29,127.31,127.18,127.27,28654.0
2025-06-02 12:40:00,127.29,127.29,127.06,127.06,35013.0,127.29,127.29,127.06,127.06,35013.0
2025-06-02 12:50:00,127.07,127.3,127.04,127.29,27952.0,127.07,127.3,127.04,127.29,27952.0
2025-06-02 13:00:00,127.3,127.37,127.2,127.36,35169.0,127.3,127.37,127.2,127.36,35169.0
2025-06-02 13:10:00,127.34,127.41,127.32,127.4,37602.0,127.34,127.41,127.32,127.4,37602.0
2025-06-02 13:20:00,127.39,127.41,127.29,127.32,57220.0,127.39,127.41,127.29,127.32,57220.0
2025-06-02 13:30:00,127.33,127.37,127.3,127.33,43438.0,127.33,127.37,127.3,127.33,43438.0
2025-06-02 13:40:00,127.33,127.38,127.19,127.23,45003.0,127.33,127.38,127.19,127.23,45003.0
2025-06-02 13:50:00,127.22,127.43,127.19,127.39,80793.0,127.22,127.43,127.19,127.39,80793.0
2025-06-02 14:00:00,127.39,127.63,127.37,127.61,61508.0,127.39,127.63,127.37,127.61,61508.0
2025-06-02 14:10:00,127.6,127.91,127.59,127.84,60971.0,127.6,127.91,127.59,127.84,60971.0
2025-06-02 14:20:00,127.83,128.15,127.83,128.12,120637.0,127.83,128.15,127.83,128.12,120637.0
2025-06-02 14:30:00,128.13,128.2,128.04,128.04,69313.0,128.13,128.2,128.04,128.04,69313.0
2025-06-02 14:40:00,128.06,128.06,127.93,127.95,52576.0,128.06,128.06,127.93,127.95,52576.0
2025-06-02 14:50:00,127.93,128.08,127.93,128.06,50231.0,127.93,128.08,127.93,128.06,50231.0
2025-06-02 15:00:00,128.09,128.11,127.96,128.05,58323.0,128.09,128.11,127.96,128.05,58323.0
2025-06-02 15:10:00,128.05,128.11,127.96,128.02,57004.0,128.05,128.11,127.96,128.02,57004.0
2025-06-02 15:20:00,128.01,128.18,127.99,128.12,67696.0,128.01,128.18,127.99,128.12,67696.0
2025-06-02 15:30:00,128.11,128.21,128.08,128.14,86551.0,128.11,128.21,128.08,128.14,86551.0
2025-06-02 15:40:00,128.15,128.26,128.08,128.15,129948.0,128.15,128.26,128.08,128.15,129948.0
2025-06-02 15:50:00,128.16,128.46,128.1,128.41,422448.0,128.16,128.46,128.1,128.41,422448.0
2025-06-03 09:30:00,128.24,128.24,127.17,127.9,279799.0,128.24,128.24,127.17,127.9,279799.0
2025-06-03 09:40:00,127.96,128.13,127.74,127.94,66186.0,127.96,128.13,127.74,127.94,66186.0
2025-06-03 09:50:00,127.95,127.98,127.71,127.75,63204.0,127.95,127.98,127.71,127.75,63204.0
2025-06-03 10:00:00,127.78,127.78,127.39,127.59,53228.0,127.78,127.78,127.39,127.59,53228.0
2025-06-03 10:10:00,127.6,127.65,127.13,127.27,70338.0,127.6,127.65,127.13,127.27,70338.0
2025-06-03 10:20:00,127.29,127.47,127.13,127.39,43170.0,127.29,127.47,127.13,127.39,43170.0
2025-06-03 10:30:00,127.41,127.46,127.28,127.32,48736.0,127.41,127.46,127.28,127.32,48736.0
2025-06-03 10:40:00,127.32,127.51,127.3,127.42,68024.0,127.32,127.51,127.3,127.42,68024.0
2025-06-03 10:50:00,127.43,127.48,127.18,127.21,45523.0,127.43,127.48,127.18,127.21,45523.0
2025-06-03 11:00:00,127.21,127.38,126.96,126.96,57575.0,127.21,127.38,126.96,126.96,57575.0
2025-06-03 11:10:00,126.96,127.13,126.83,127.03,53790.0,126.96,127.13,126.83,127.03,53790.0
2025-06-03 11:20:00,127.03,127.08,126.89,126.98,53333.0,127.03,127.08,126.89,126.98,53333.0
2025-06-03 11:30:00,126.96,127.19,126.94,127.18,24422.0,126.96,127.19,126.94,127.18,24422.0
2025-06-03 11:40:00,127.18,127.3,127.15,127.3,28811.0,127.18,127.3,127.15,127.3,28811.0
2025-06-03 11:50:00,127.3,127.37,127.2,127.35,33823.0,127.3,127.37,127.2,127.35,33823.0
2025-06-03 12:00:00,127.33,127.41,127.22,127.41,40357.0,127.33,127.41,127.22,127.41,40357.0
2025-06-03 12:10:00,127.4,127.61,127.36,127.6,42002.0,127.4,127.61,127.36,127.6,42002.0
2025-06-03 12:20:00,127.58,127.68,127.52,127.67,40390.0,127.58,127.68,127.52,127.67,40390.0
2025-06-03 12:30:00,127.67,127.84,127.66,127.72,37307.0,127.67,127.84,127.66,127.72,37307.0
2025-06-03 12:40:00,127.72,127.78,127.56,127.66,26038.0,127.72,127.78,127.56,127.66,26038.0
2025-06-03 12:50:00,127.66,127.74,127.6,127.63,25799.0,127.66,127.74,127.6,127.63,25799.0
2025-06-03 13:00:00,127.64,127.8,127.59,127.74,32230.0,127.64,127.8,127.59,127.74,32230.0
2025-06-03 13:10:00,127.76,127.94,127.76,127.9,26430.0,127.76,127.94,127.76,127.9,26430.0
2025-06-03 13:20:00,127.9,127.98,127.87,127.95,33814.0,127.9,127.98,127.87,127.95,33814.0
2025-06-03 13:30:00,127.96,128.12,127.92,128.12,23628.0,127.96,128.12,127.92,128.12,23628.0
2025-06-03 13:40:00,128.12,128.15,127.98,128.0,30127.0,128.12,128.15,127.98,128.0,30127.0
2025-06-03 13:50:00,127.98,128.0,127.87,127.93,34607.0,127.98,128.0,127.87,127.93,34607.0
2025-06-03 14:00:00,127.92,128.1,127.89,128.03,65090.0,127.92,128.1,127.89,128.03,65090.0
2025-06-03 14:10:00,128.02,128.19,127.94,128.16,53551.0,128.02,128.19,127.94,128.16,53551.0
2025-06-03 14:20:00,128.17,128.29,128.16,128.25,48824.0,128.17,128.29,128.16,128.25,48824.0
2025-06-03 14:30:00,128.25,128.36,128.17,128.36,70971.0,128.25,128.36,128.17,128.36,70971.0
2025-06-03 14:40:00,128.34,128.36,128.13,128.14,51024.0,128.34,128.36,128.13,128.14,51024.0
2025-06-03 14:50:00,128.13,128.18,128.04,128.09,47702.0,128.13,128.18,128.04,128.09,47702.0
2025-06-03 15:00:00,128.09,128.16,128.04,128.06,33397.0,128.09,128.16,128.04,128.06,33397.0
2025-06-03 15:10:00,128.06,128.07,127.87,127.96,67487.0,128.06,128.07,127.87,127.96,67487.0
2025-06-03 15:20:00,127.95,127.99,127.89,127.98,52786.0,127.95,127.99,127.89,127.98,52786.0
2025-06-03 15:30:00,127.97,128.24,127.97,128.22,54076.0,127.97,128.24,127.97,128.22,54076.0
2025-06-03 15:40:00,128.22,128.25,128.04,128.09,113715.0,128.22,128.25,128.04,128.09,113715.0
2025-06-03 15:50:00,128.07,128.4,128.01,128.14,366984.0,128.07,128.4,128.01,128.14,366984.0
2025-06-04 09:30:00,128.22,128.3,127.55,127.7,174871.0,128.22,128.3,127.55,127.7,174871.0
2025-06-04 09:40:00,127.68,128.03,127.59,128.03,93945.0,127.68,128.03,127.59,128.03,93945.0
2025-06-04 09:50:00,128.03,128.75,128.02,128.6,106225.0,128.03,128.75,128.02,128.6,106225.0
2025-06-04 10:00:00,128.58,128.6,128.24,128.24,69755.0,128.58,128.6,128.24,128.24,69755.0
2025-06-04 10:10:00,128.28,128.28,128.06,128.09,45827.0,128.28,128.28,128.06,128.09,45827.0
2025-06-04 10:20:00,128.12,128.28,128.05,128.27,46286.0,128.12,128.28,128.05,128.27,46286.0
2025-06-04 10:30:00,128.28,128.51,128.27,128.5,48228.0,128.28,128.51,128.27,128.5,48228.0
2025-06-04 10:40:00,128.48,128.49,128.24,128.33,56484.0,128.48,128.49,128.24,128.33,56484.0
2025-06-04 10:50:00,128.33,128.35,128.11,128.27,39519.0,128.33,128.35,128.11,128.27,39519.0
2025-06-04 11:00:00,128.29,128.36,128.14,128.28,29377.0,128.29,128.36,128.14,128.28,29377.0
2025-06-04 11:10:00,128.26,128.47,128.23,128.44,44377.0,128.26,128.47,128.23,128.44,44377.0
2025-06-04 11:20:00,128.44,128.54,128.39,128.44,53857.0,128.44,128.54,128.39,128.44,53857.0
2025-06-04 11:30:00,128.44,128.61,128.43,128.56,24741.0,128.44,128.61,128.43,128.56,24741.0
2025-06-04 11:40:00,128.55,128.68,128.47,128.68,29368.0,128.55,128.68,128.47,128.68,29368.0
2025-06-04 11:50:00,128.69,128.74,128.65,128.72,21823.0,128.69,128.74,128.65,128.72,21823.0
2025-06-04 12:00:00,128.72,128.72,128.52,128.66,21657.0,128.72,128.72,128.52,128.66,21657.0
2025-06-04 12:10:00,128.66,128.68,128.43,128.52,19056.0,128.66,128.68,128.43,128.52,19056.0
2025-06-04 12:20:00,128.52,128.57,128.42,128.43,19771.0,128.52,128.57,128.42,128.43,19771.0
2025-06-04 12:30:00,128.43,128.6,128.41,128.51,19312.0,128.43,128.6,128.41,128.51,19312.0
2025-06-04 12:40:00,128.53,128.81,128.53,128.78,40361.0,128.53,128.81,128.53,128.78,40361.0
2025-06-04 12:50:00,128.79,128.82,128.73,128.81,23780.0,128.79,128.82,128.73,128.81,23780.0
2025-06-04 13:00:00,128.81,128.92,128.78,128.9,35859.0,128.81,128.92,128.78,128.9,35859.0
2025-06-04 13:10:00,128.9,128.94,128.82,128.86,22681.0,128.9,128.94,128.82,128.86,22681.0
2025-06-04 13:20:00,128.86,128.9,128.79,128.89,34925.0,128.86,128.9,128.79,128.89,34925.0
2025-06-04 13:30:00,128.89,129.03,128.88,128.98,70128.0,128.89,129.03,128.88,128.98,70128.0
2025-06-04 13:40:00,128.98,128.98,128.8,128.83,22523.0,128.98,128.98,128.8,128.83,22523.0
2025-06-04 13:50:00,128.83,129.0,128.79,128.94,55584.0,128.83,129.0,128.79,128.94,55584.0
2025-06-04 14:00:00,128.95,129.04,128.89,128.89,34065.0,128.95,129.04,128.89,128.89,34065.0
2025-06-04 14:10:00,128.9,128.91,128.83,128.9,37917.0,128.9,128.91,128.83,128.9,37917.0
2025-06-04 14:20:00,128.9,129.07,128.9,129.0,56070.0,128.9,129.07,128.9,129.0,56070.0
2025-06-04 14:30:00,129.03,129.03,128.81,128.85,46599.0,129.03,129.03,128.81,128.85,46599.0
2025-06-04 14:40:00,128.86,128.86,128.7,128.72,36426.0,128.86,128.86,128.7,128.72,36426.0
2025-06-04 14:50:00,128.72,128.72,128.59,128.62,54314.0,128.72,128.72,128.59,128.62,54314.0
2025-06-04 15:00:00,128.64,128.65,128.55,128.59,49947.0,128.64,128.65,128.55,128.59,49947.0
2025-06-04 15:10:00,128.59,128.66,128.44,128.48,47695.0,128.59,128.66,128.44,128.48,47695.0
2025-06-04 15:20:00,128.47,128.63,128.41,128.58,59633.0,128.47,128.63,128.41,128.58,59633.0
2025-06-04 15:30:00,128.58,128.7,128.57,128.6,62800.0,128.58,128.7,128.57,128.6,62800.0
2025-06-04 15:40:00,128.59,128.65,128.44,128.47,96270.0,128.59,128.65,128.44,128.47,96270.0
2025-06-04 15:50:00,128.44,128.47,128.05,128.07,379949.0,128.44,128.47,128.05,128.07,379949.0
2025-06-05 09:30:00,128.06,128.2,126.92,127.0,97802.0,128.06,128.2,126.92,127.0,97802.0
2025-06-05 09:40:00,127.07,127.24,126.93,127.12,45133.0,127.07,127.24,126.93,127.12,45133.0
2025-06-05 09:50:00,127.09,127.12,126.77,126.81,33808.0,127.09,127.12,126.77,126.81,33808.0
2025-06-05 10:00:00,126.84,127.07,126.65,126.92,67849.0,126.84,127.07,126.65,126.92,67849.0
2025-06-05 10:10:00,126.92,127.0,126.56,126.73,49259.0,126.92,127.0,126.56,126.73,49259.0
2025-06-05 10:20:00,126.73,126.84,126.56,126.81,61792.0,126.73,126.84,126.56,126.81,61792.0
2025-06-05 10:30:00,126.83,126.93,126.61,126.71,64209.0,126.83,126.93,126.61,126.71,64209.0
2025-06-05 10:40:00,126.73,126.87,126.53,126.77,46468.0,126.73,126.87,126.53,126.77,46468.0
2025-06-05 10:50:00,126.78,127.1,126.72,127.03,48301.0,126.78,127.1,126.72,127.03,48301.0
2025-06-05 11:00:00,127.06,127.3,127.04,127.15,70042.0,127.06,127.3,127.04,127.15,70042.0
2025-06-05 11:10:00,127.19,127.24,127.02,127.21,40068.0,127.19,127.24,127.02,127.21,40068.0
2025-06-05 11:20:00,127.23,127.33,127.18,127.23,27854.0,127.23,127.33,127.18,127.23,27854.0
2025-06-05 11:30:00,127.22,127.27,127.11,127.12,23160.0,127.22,127.27,127.11,127.12,23160.0
2025-06-05 11:40:00,127.14,127.14,126.94,126.95,32545.0,127.14,127.14,126.94,126.95,32545.0
2025-06-05 11:50:00,126.96,127.07,126.93,126.98,36091.0,126.96,127.07,126.93,126.98,36091.0
2025-06-05 12:00:00,126.98,127.24,126.96,127.16,18826.0,126.98,127.24,126.96,127.16,18826.0
2025-06-05 12:10:00,127.14,127.37,127.14,127.29,33447.0,127.14,127.37,127.14,127.29,33447.0
2025-06-05 12:20:00,127.3,127.32,127.16,127.31,29102.0,127.3,127.32,127.16,127.31,29102.0
2025-06-05 12:30:00,127.3,127.36,127.17,127.23,20665.0,127.3,127.36,127.17,127.23,20665.0
2025-06-05 12:40:00,127.22,127.29,127.07,127.13,45490.0,127.22,127.29,127.07,127.13,45490.0
2025-06-05 12:50:00,127.13,127.27,127.12,127.2,26997.0,127.13,127.27,127.12,127.2,26997.0
2025-06-05 13:00:00,127.17,127.43,127.13,127.38,28137.0,127.17,127.43,127.13,127.38,28137.0
2025-06-05 13:10:00,127.39,127.49,127.37,127.48,21472.0,127.39,127.49,127.37,127.48,21472.0
2025-06-05 13:20:00,127.47,127.5,127.43,127.45,20708.0,127.47,127.5,127.43,127.45,20708.0
2025-06-05 13:30:00,127.45,127.55,127.44,127.54,16029.0,127.45,127.55,127.44,127.54,16029.0
2025-06-05 13:40:00,127.55,127.62,127.51,127.52,24049.0,127.55,127.62,127.51,127.52,24049.0
2025-06-05 13:50:00,127.51,127.52,127.38,127.39,21762.0,127.51,127.52,127.38,127.39,21762.0
2025-06-05 14:00:00,127.39,127.43,127.07,127.1,22511.0,127.39,127.43,127.07,127.1,22511.0
2025-06-05 14:10:00,127.1,127.21,126.93,127.1,26571.0,127.1,127.21,126.93,127.1,26571.0
2025-06-05 14:20:00,127.11,127.21,127.06,127.2,23628.0,127.11,127.21,127.06,127.2,23628.0
2025-06-05 14:30:00,127.2,127.26,127.12,127.23,28448.0,127.2,127.26,127.12,127.23,28448.0
2025-06-05 14:40:00,127.24,127.39,127.22,127.32,19026.0,127.24,127.39,127.22,127.32,19026.0
2025-06-05 14:50:00,127.32,127.49,127.31,127.43,26530.0,127.32,127.49,127.31,127.43,26530.0
2025-06-05 15:00:00,127.41,127.5,127.36,127.49,23819.0,127.41,127.5,127.36,127.49,23819.0
2025-06-05 15:10:00,127.5,127.5,127.03,127.1,27551.0,127.5,127.5,127.03,127.1,27551.0
2025-06-05 15:20:00,127.09,127.19,127.0,127.12,68941.0,127.09,127.19,127.0,127.12,68941.0
2025-06-05 15:30:00,127.13,127.54,127.12,127.48,62865.0,127.13,127.54,127.12,127.48,62865.0
2025-06-05 15:40:00,127.48,127.65,127.45,127.54,62579.0,127.48,127.65,127.45,127.54,62579.0
2025-06-05 15:50:00,127.51,127.51,127.08,127.38,245945.0,127.51,127.51,127.08,127.38,245945.0
2025-06-06 09:30:00,127.94,128.27,127.3,127.92,104612.0,127.94,128.27,127.3,127.92,104612.0
2025-06-06 09:40:00,127.93,128.19,127.92,128.14,36988.0,127.93,128.19,127.92,128.14,36988.0
2025-06-06 09:50:00,128.15,128.22,127.92,128.21,31726.0,128.15,128.22,127.92,128.21,31726.0
2025-06-06 10:00:00,128.25,128.32,128.13,128.21,40555.0,128.25,128.32,128.13,128.21,40555.0
2025-06-06 10:10:00,128.22,128.33,128.14,128.28,64458.0,128.22,128.33,128.14,128.28,64458.0
2025-06-06 10:20:00,128.28,128.42,128.14,128.27,103544.0,128.28,128.42,128.14,128.27,103544.0
2025-06-06 10:30:00,128.26,128.28,128.13,128.25,71168.0,128.26,128.28,128.13,128.25,71168.0
2025-06-06 10:40:00,128.25,128.38,128.24,128.26,32612.0,128.25,128.38,128.24,128.26,32612.0
2025-06-06 10:50:00,128.28,128.45,128.19,128.19,33292.0,128.28,128.45,128.19,128.19,33292.0
2025-06-06 11:00:00,128.18,128.45,128.17,128.34,65469.0,128.18,128.45,128.17,128.34,65469.0
2025-06-06 11:10:00,128.34,128.38,127.95,128.0,48788.0,128.34,128.38,127.95,128.0,48788.0
2025-06-06 11:20:00,128.0,128.19,127.85,128.18,53744.0,128.0,128.19,127.85,128.18,53744.0
2025-06-06 11:30:00,128.18,128.19,127.85,127.88,40752.0,128.18,128.19,127.85,127.88,40752.0
2025-06-06 11:40:00,127.88,128.16,127.85,128.16,57032.0,127.88,128.16,127.85,128.16,57032.0
2025-06-06 11:50:00,128.18,128.27,128.07,128.12,51428.0,128.18,128.27,128.07,128.12,51428.0
2025-06-06 12:00:00,128.12,128.26,128.12,128.26,42198.0,128.12,128.26,128.12,128.26,42198.0
2025-06-06 12:10:00,128.27,128.37,128.19,128.24,33776.0,128.27,128.37,128.19,128.24,33776.0
2025-06-06 12:20:00,128.25,128.32,128.17,128.24,32488.0,128.25,128.32,128.17,128.24,32488.0
2025-06-06 12:30:00,128.22,128.28,128.2,128.27,20137.0,128.22,128.28,128.2,128.27,20137.0
2025-06-06 12:40:00,128.26,128.28,128.0,128.02,33913.0,128.26,128.28,128.0,128.02,33913.0
2025-06-06 12:50:00,128.03,128.07,127.88,128.07,21176.0,128.03,128.07,127.88,128.07,21176.0
2025-06-06 13:00:00,128.06,128.1,127.99,128.03,23029.0,128.06,128.1,127.99,128.03,23029.0
2025-06-06 13:10:00,128.03,128.14,127.97,128.14,33699.0,128.03,128.14,127.97,128.14,33699.0
2025-06-06 13:20:00,128.16,128.24,128.15,128.19,17446.0,128.16,128.24,128.15,128.19,17446.0
2025-06-06 13:30:00,128.21,128.32,128.2,128.3,16783.0,128.21,128.32,128.2,128.3,16783.0
2025-06-06 13:40:00,128.31,128.35,128.27,128.31,15376.0,128.31,128.35,128.27,128.31,15376.0
2025-06-06 13:50:00,128.3,128.37,128.3,128.34,19812.0,128.3,128.37,128.3,128.34,19812.0
2025-06-06 14:00:00,128.35,128.58,128.35,128.58,26301.0,128.35,128.58,128.35,128.58,26301.0
2025-06-06 14:10:00,128.57,128.67,128.57,128.65,47591.0,128.57,128.67,128.57,128.65,47591.0
2025-06-06 14:20:00,128.65,128.65,128.48,128.5,42442.0,128.65,128.65,128.48,128.5,42442.0
2025-06-06 14:30:00,128.5,128.69,128.49,128.62,38144.0,128.5,128.69,128.49,128.62,38144.0
2025-06-06 14:40:00,128.62,128.73,128.58,128.71,37811.0,128.62,128.73,128.58,128.71,37811.0
2025-06-06 14:50:00,128.71,128.75,128.67,128.7,27121.0,128.71,128.75,128.67,128.7,27121.0
2025-06-06 15:00:00,128.69,128.79,128.64,128.71,49690.0,128.69,128.79,128.64,128.71,49690.0
2025-06-06 15:10:00,128.72,128.74,128.58,128.59,37708.0,128.72,128.74,128.58,128.59,37708.0
2025-06-06 15:20:00,128.59,128.65,128.51,128.57,35486.0,128.59,128.65,128.51,128.57,35486.0
2025-06-06 15:30:00,128.56,128.61,128.43,128.45,54174.0,128.56,128.61,128.43,128.45,54174.0
2025-06-06 15:40:00,128.44,128.57,128.38,128.43,81697.0,128.44,128.57,128.38,128.43,81697.0
2025-06-06 15:50:00,128.44,128.66,128.37,128.46,337097.0,128.44,128.66,128.37,128.46,337097.0
2025-06-09 09:30:00,128.01,128.08,126.9,127.01,192031.0,128.01,128.08,126.9,127.01,192031.0
2025-06-09 09:40:00,127.01,127.01,126.51,126.53,59798.0,127.01,127.01,126.51,126.53,59798.0
2025-06-09 09:50:00,126.55,126.55,125.99,126.16,100810.0,126.55,126.55,125.99,126.16,100810.0
2025-06-09 10:00:00,126.16,126.34,125.79,126.17,124146.0,126.16,126.34,125.79,126.17,124146.0
2025-06-09 10:10:00,126.14,126.16,125.74,125.95,88773.0,126.14,126.16,125.74,125.95,88773.0
2025-06-09 10:20:00,125.97,126.3,125.96,126.16,62156.0,125.97,126.3,125.96,126.16,62156.0
2025-06-09 10:30:00,126.17,126.28,126.07,126.16,38582.0,126.17,126.28,126.07,126.16,38582.0
2025-06-09 10:40:00,126.17,126.22,125.97,126.1,45210.0,126.17,126.22,125.97,126.1,45210.0
2025-06-09 10:50:00,126.06,126.32,126.03,126.32,39487.0,126.06,126.32,126.03,126.32,39487.0
2025-06-09 11:00:00,126.32,126.37,126.17,126.28,34849.0,126.32,126.37,126.17,126.28,34849.0
2025-06-09 11:10:00,126.27,126.36,126.22,126.3,28002.0,126.27,126.36,126.22,126.3,28002.0
2025-06-09 11:20:00,126.33,126.58,126.23,126.48,26286.0,126.33,126.58,126.23,126.48,26286.0
2025-06-09 11:30:00,126.46,126.6,126.3,126.6,30469.0,126.46,126.6,126.3,126.6,30469.0
2025-06-09 11:40:00,126.61,126.91,126.6,126.91,41696.0,126.61,126.91,126.6,126.91,41696.0
2025-06-09 11:50:00,126.93,127.0,126.89,126.91,40778.0,126.93,127.0,126.89,126.91,40778.0
2025-06-09 12:00:00,126.9,126.91,126.8,126.84,34951.0,126.9,126.91,126.8,126.84,34951.0
2025-06-09 12:10:00,126.86,127.15,126.85,127.11,37342.0,126.86,127.15,126.85,127.11,37342.0
2025-06-09 12:20:00,127.11,127.11,126.98,127.05,24216.0,127.11,127.11,126.98,127.05,24216.0
2025-06-09 12:30:00,127.07,127.09,126.87,126.87,23456.0,127.07,127.09,126.87,126.87,23456.0
2025-06-09 12:40:00,126.87,127.01,126.79,126.92,73448.0,126.87,127.01,126.79,126.92,73448.0
2025-06-09 12:50:00,126.92,127.01,126.81,126.88,58822.0,126.92,127.01,126.81,126.88,58822.0
2025-06-09 13:00:00,126.88,126.96,126.71,126.71,28396.0,126.88,126.96,126.71,126.71,28396.0
2025-06-09 13:10:00,126.71,126.8,126.7,126.77,15303.0,126.71,126.8,126.7,126.77,15303.0
2025-06-09 13:20:00,126.78,126.83,126.63,126.82,25689.0,126.78,126.83,126.63,126.82,25689.0
2025-06-09 13:30:00,126.83,126.85,126.69,126.7,24444.0,126.83,126.85,126.69,126.7,24444.0
2025-06-09 13:40:00,126.7,126.71,126.62,126.68,11148.0,126.7,126.71,126.62,126.68,11148.0
2025-06-09 13:50:00,126.7,126.73,126.68,126.68,14721.0,126.7,126.73,126.68,126.68,14721.0
2025-06-09 14:00:00,126.68,126.74,126.64,126.72,19399.0,126.68,126.74,126.64,126.72,19399.0
2025-06-09 14:10:00,126.73,126.77,126.65,126.68,28820.0,126.73,126.77,126.65,126.68,28820.0
2025-06-09 14:20:00,126.69,126.74,126.68,126.72,19327.0,126.69,126.74,126.68,126.72,19327.0
2025-06-09 14:30:00,126.72,126.74,126.51,126.52,35435.0,126.72,126.74,126.51,126.52,35435.0
2025-06-09 14:40:00,126.52,126.67,126.52,126.62,77444.0,126.52,126.67,126.52,126.62,77444.0
2025-06-09 14:50:00,126.62,126.66,126.55,126.56,37751.0,126.62,126.66,126.55,126.56,37751.0
2025-06-09 15:00:00,126.55,126.55,126.26,126.37,95424.0,126.55,126.55,126.26,126.37,95424.0
2025-06-09 15:10:00,126.36,126.45,126.32,126.42,60125.0,126.36,126.45,126.32,126.42,60125.0
2025-06-09 15:20:00,126.43,126.57,126.32,126.56,90705.0,126.43,126.57,126.32,126.56,90705.0
2025-06-09 15:30:00,126.56,126.71,126.56,126.56,56214.0,126.56,126.71,126.56,126.56,56214.0
2025-06-09 15:40:00,126.56,126.57,126.27,126.44,72675.0,126.56,126.57,126.27,126.44,72675.0
2025-06-09 15:50:00,126.44,126.48,126.29,126.33,295863.0,126.44,126.48,126.29,126.33,295863.0
2025-06-10 09:30:00,125.7,126.46,125.7,126.2,154256.0,125.7,126.46,125.7,126.2,154256.0
2025-06-10 09:40:00,126.2,126.59,126.18,126.3,53820.0,126.2,126.59,126.18,126.3,53820.0
2025-06-10 09:50:00,126.24,126.48,125.99,126.09,26831.0,126.24,126.48,125.99,126.09,26831.0
2025-06-10 10:00:00,126.09,126.18,125.73,125.83,42903.0,126.09,126.18,125.73,125.83,42903.0
2025-06-10 10:10:00,125.84,125.91,125.61,125.87,32380.0,125.84,125.91,125.61,125.87,32380.0
2025-06-10 10:20:00,125.86,125.9,125.68,125.72,30100.0,125.86,125.9,125.68,125.72,30100.0
2025-06-10 10:30:00,125.75,125.77,125.57,125.58,51691.0,125.75,125.77,125.57,125.58,51691.0
2025-06-10 10:40:00,125.56,125.83,125.51,125.75,44241.0,125.56,125.83,125.51,125.75,44241.0
2025-06-10 10:50:00,125.75,125.8,125.65,125.7,53425.0,125.75,125.8,125.65,125.7,53425.0
2025-06-10 11:00:00,125.71,125.78,125.58,125.71,42910.0,125.71,125.78,125.58,125.71,42910.0
2025-06-10 11:10:00,125.71,125.71,125.55,125.63,26014.0,125.71,125.71,125.55,125.63,26014.0
2025-06-10 11:20:00,125.62,125.78,125.46,125.78,57555.0,125.62,125.78,125.46,125.78,57555.0
2025-06-10 11:30:00,125.78,125.92,125.63,125.89,27013.0,125.78,125.92,125.63,125.89,27013.0
2025-06-10 11:40:00,125.86,125.87,125.7,125.8,26348.0,125.86,125.87,125.7,125.8,26348.0
2025-06-10 11:50:00,125.81,125.92,125.81,125.87,38864.0,125.81,125.92,125.81,125.87,38864.0
2025-06-10 12:00:00,125.87,126.08,125.85,125.96,105105.0,125.87,126.08,125.85,125.96,105105.0
2025-06-10 12:10:00,125.96,126.0,125.84,125.85,21928.0,125.96,126.0,125.84,125.85,21928.0
2025-06-10 12:20:00,125.85,125.95,125.81,125.88,22822.0,125.85,125.95,125.81,125.88,22822.0
2025-06-10 12:30:00,125.87,126.02,125.84,126.02,21639.0,125.87,126.02,125.84,126.02,21639.0
2025-06-10 12:40:00,126.01,126.07,125.92,126.01,20455.0,126.01,126.07,125.92,126.01,20455.0
2025-06-10 12:50:00,126.02,126.06,125.95,126.03,19339.0,126.02,126.06,125.95,126.03,19339.0
2025-06-10 13:00:00,126.02,126.17,125.96,126.03,27768.0,126.02,126.17,125.96,126.03,27768.0
2025-06-10 13:10:00,126.02,126.18,126.02,126.13,25589.0,126.02,126.18,126.02,126.13,25589.0
2025-06-10 13:20:00,126.1,126.17,126.05,126.1,20224.0,126.1,126.17,126.05,126.1,20224.0
2025-06-10 13:30:00,126.1,126.11,126.04,126.09,29019.0,126.1,126.11,126.04,126.09,29019.0
2025-06-10 13:40:00,126.08,126.12,126.04,126.05,24728.0,126.08,126.12,126.04,126.05,24728.0
2025-06-10 13:50:00,126.04,126.09,125.97,125.99,22612.0,126.04,126.09,125.97,125.99,22612.0
2025-06-10 14:00:00,125.97,125.97,125.85,125.9,25838.0,125.97,125.97,125.85,125.9,25838.0
2025-06-10 14:10:00,125.91,125.94,125.86,125.9,22328.0,125.91,125.94,125.86,125.9,22328.0
2025-06-10 14:20:00,125.91,125.95,125.79,125.85,29434.0,125.91,125.95,125.79,125.85,29434.0
2025-06-10 14:30:00,125.85,125.88,125.78,125.86,19978.0,125.85,125.88,125.78,125.86,19978.0
2025-06-10 14:40:00,125.87,125.9,125.7,125.72,37297.0,125.87,125.9,125.7,125.72,37297.0
2025-06-10 14:50:00,125.72,125.8,125.68,125.78,40868.0,125.72,125.8,125.68,125.78,40868.0
2025-06-10 15:00:00,125.78,126.01,125.78,126.01,41610.0,125.78,126.01,125.78,126.01,41610.0
2025-06-10 15:10:00,126.02,126.17,125.97,126.16,64632.0,126.02,126.17,125.97,126.16,64632.0
2025-06-10 15:20:00,126.15,126.18,126.08,126.12,37838.0,126.15,126.18,126.08,126.12,37838.0
2025-06-10 15:30:00,126.11,126.11,125.84,125.87,58143.0,126.11,126.11,125.84,125.87,58143.0
2025-06-10 15:40:00,125.87,125.9,125.75,125.8,71416.0,125.87,125.9,125.75,125.8,71416.0
2025-06-10 15:50:00,125.8,126.11,125.75,126.09,230735.0,125.8,126.11,125.75,126.09,230735.0
2025-06-11 09:30:00,126.21,126.21,125.36,125.66,103421.0,126.21,126.21,125.36,125.66,103421.0
2025-06-11 09:40:00,125.66,125.84,125.43,125.63,47355.0,125.66,125.84,125.43,125.63,47355.0
2025-06-11 09:50:00,125.59,125.67,125.36,125.4,59177.0,125.59,125.67,125.36,125.4,59177.0
2025-06-11 10:00:00,125.4,125.4,125.03,125.18,35679.0,125.4,125.4,125.03,125.18,35679.0
2025-06-11 10:10:00,125.2,125.27,124.72,125.1,96912.0,125.2,125.27,124.72,125.1,96912.0
2025-06-11 10:20:00,125.1,125.26,124.98,125.21,48648.0,125.1,125.26,124.98,125.21,48648.0
2025-06-11 10:30:00,125.19,125.22,125.0,125.12,44915.0,125.19,125.22,125.0,125.12,44915.0
2025-06-11 10:40:00,125.07,125.33,125.05,125.31,34208.0,125.07,125.33,125.05,125.31,34208.0
2025-06-11 10:50:00,125.29,125.48,125.24,125.36,29931.0,125.29,125.48,125.24,125.36,29931.0
2025-06-11 11:00:00,125.36,125.57,125.34,125.5,77169.0,125.36,125.57,125.34,125.5,77169.0
2025-06-11 11:10:00,125.49,125.64,125.44,125.61,47079.0,125.49,125.64,125.44,125.61,47079.0
2025-06-11 11:20:00,125.62,125.63,125.39,125.39,39861.0,125.62,125.63,125.39,125.39,39861.0
2025-06-11 11:30:00,125.39,125.39,125.28,125.29,47727.0,125.39,125.39,125.28,125.29,47727.0
2025-06-11 11:40:00,125.28,125.34,125.21,125.32,30767.0,125.28,125.34,125.21,125.32,30767.0
2025-06-11 11:50:00,125.31,125.39,125.2,125.23,21569.0,125.31,125.39,125.2,125.23,21569.0
2025-06-11 12:00:00,125.25,125.31,125.1,125.13,24986.0,125.25,125.31,125.1,125.13,24986.0
2025-06-11 12:10:00,125.13,125.2,125.03,125.15,55026.0,125.13,125.2,125.03,125.15,55026.0
2025-06-11 12:20:00,125.16,125.23,125.13,125.13,18128.0,125.16,125.23,125.13,125.13,18128.0
2025-06-11 12:30:00,125.14,125.28,125.11,125.16,18618.0,125.14,125.28,125.11,125.16,18618.0
2025-06-11 12:40:00,125.14,125.29,125.11,125.29,17626.0,125.14,125.29,125.11,125.29,17626.0
2025-06-11 12:50:00,125.27,125.32,125.18,125.2,16919.0,125.27,125.32,125.18,125.2,16919.0
2025-06-11 13:00:00,125.2,125.23,125.14,125.2,18927.0,125.2,125.23,125.14,125.2,18927.0
2025-06-11 13:10:00,125.18,125.18,125.06,125.11,18629.0,125.18,125.18,125.06,125.11,18629.0
2025-06-11 13:20:00,125.11,125.35,125.11,125.26,17893.0,125.11,125.35,125.11,125.26,17893.0
2025-06-11 13:30:00,125.26,125.3,125.15,125.17,21074.0,125.26,125.3,125.15,125.17,21074.0
2025-06-11 13:40:00,125.17,125.23,125.04,125.08,16898.0,125.17,125.23,125.04,125.08,16898.0
2025-06-11 13:50:00,125.09,125.1,125.03,125.07,16018.0,125.09,125.1,125.03,125.07,16018.0
2025-06-11 14:00:00,125.09,125.14,124.77,124.87,56741.0,125.09,125.14,124.77,124.87,56741.0
2025-06-11 14:10:00,124.87,124.87,124.46,124.55,47298.0,124.87,124.87,124.46,124.55,47298.0
2025-06-11 14:20:00,124.6,124.79,124.56,124.62,25390.0,124.6,124.79,124.56,124.62,25390.0
2025-06-11 14:30:00,124.62,124.91,124.61,124.85,24657.0,124.62,124.91,124.61,124.85,24657.0
2025-06-11 14:40:00,124.84,124.9,124.78,124.83,32494.0,124.84,124.9,124.78,124.83,32494.0
2025-06-11 14:50:00,124.83,124.86,124.59,124.62,37975.0,124.83,124.86,124.59,124.62,37975.0
2025-06-11 15:00:00,124.62,124.65,124.42,124.49,45375.0,124.62,124.65,124.42,124.49,45375.0
2025-06-11 15:10:00,124.5,124.56,124.36,124.37,34920.0,124.5,124.56,124.36,124.37,34920.0
2025-06-11 15:20:00,124.38,124.5,124.34,124.36,43317.0,124.38,124.5,124.34,124.36,43317.0
2025-06-11 15:30:00,124.37,124.5,124.34,124.45,58406.0,124.37,124.5,124.34,124.45,58406.0
2025-06-11 15:40:00,124.43,124.54,124.31,124.32,84488.0,124.43,124.54,124.31,124.32,84488.0
2025-06-11 15:50:00,124.33,124.61,124.3,124.56,304051.0,124.33,124.61,124.3,124.56,304051.0
2025-06-12 09:30:00,124.47,124.81,124.14,124.42,120118.0,124.47,124.81,124.14,124.42,120118.0
2025-06-12 09:40:00,124.38,124.42,123.95,124.07,39568.0,124.38,124.42,123.95,124.07,39568.0
2025-06-12 09:50:00,124.02,124.05,123.69,123.85,33328.0,124.02,124.05,123.69,123.85,33328.0
2025-06-12 10:00:00,123.85,124.07,123.55,124.06,87823.0,123.85,124.07,123.55,124.06,87823.0
2025-06-12 10:10:00,124.08,124.27,124.01,124.2,44144.0,124.08,124.27,124.01,124.2,44144.0
2025-06-12 10:20:00,124.21,124.41,124.12,124.31,42143.0,124.21,124.41,124.12,124.31,42143.0
2025-06-12 10:30:00,124.31,124.53,124.25,124.47,38783.0,124.31,124.53,124.25,124.47,38783.0
2025-06-12 10:40:00,124.47,124.71,124.42,124.7,43398.0,124.47,124.71,124.42,124.7,43398.0
2025-06-12 10:50:00,124.7,124.83,124.69,124.76,53748.0,124.7,124.83,124.69,124.76,53748.0
2025-06-12 11:00:00,124.76,124.93,124.69,124.8,40203.0,124.76,124.93,124.69,124.8,40203.0
2025-06-12 11:10:00,124.8,124.94,124.77,124.86,38814.0,124.8,124.94,124.77,124.86,38814.0
2025-06-12 11:20:00,124.84,124.87,124.62,124.78,47725.0,124.84,124.87,124.62,124.78,47725.0
2025-06-12 11:30:00,124.77,124.8,124.55,124.61,29941.0,124.77,124.8,124.55,124.61,29941.0
2025-06-12 11:40:00,124.63,124.71,124.55,124.56,28554.0,124.63,124.71,124.55,124.56,28554.0
2025-06-12 11:50:00,124.54,124.59,124.46,124.55,39697.0,124.54,124.59,124.46,124.55,39697.0
2025-06-12 12:00:00,124.55,124.65,124.35,124.5,37490.0,124.55,124.65,124.35,124.5,37490.0
2025-06-12 12:10:00,124.5,124.65,124.48,124.51,38010.0,124.5,124.65,124.48,124.51,38010.0
2025-06-12 12:20:00,124.46,124.55,124.38,124.51,26973.0,124.46,124.55,124.38,124.51,26973.0
2025-06-12 12:30:00,124.49,124.57,124.44,124.57,33169.0,124.49,124.57,124.44,124.57,33169.0
2025-06-12 12:40:00,124.57,124.6,124.52,124.59,26044.0,124.57,124.6,124.52,124.59,26044.0
2025-06-12 12:50:00,124.59,124.61,124.43,124.43,26014.0,124.59,124.61,124.43,124.43,26014.0
2025-06-12 13:00:00,124.42,124.56,124.41,124.56,22798.0,124.42,124.56,124.41,124.56,22798.0
2025-06-12 13:10:00,124.57,124.72,124.53,124.63,27579.0,124.57,124.72,124.53,124.63,27579.0
2025-06-12 13:20:00,124.62,124.64,124.53,124.61,30300.0,124.62,124.64,124.53,124.61,30300.0
2025-06-12 13:30:00,124.62,124.7,124.58,124.61,27514.0,124.62,124.7,124.58,124.61,27514.0
2025-06-12 13:40:00,124.59,124.73,124.59,124.65,22807.0,124.59,124.73,124.59,124.65,22807.0
2025-06-12 13:50:00,124.64,124.79,124.64,124.75,21616.0,124.64,124.79,124.64,124.75,21616.0
2025-06-12 14:00:00,124.77,124.85,124.76,124.84,62438.0,124.77,124.85,124.76,124.84,62438.0
2025-06-12 14:10:00,124.85,124.9,124.82,124.84,43244.0,124.85,124.9,124.82,124.84,43244.0
2025-06-12 14:20:00,124.84,124.87,124.74,124.85,39770.0,124.84,124.87,124.74,124.85,39770.0
2025-06-12 14:30:00,124.84,124.85,124.74,124.81,22304.0,124.84,124.85,124.74,124.81,22304.0
2025-06-12 14:40:00,124.81,124.83,124.73,124.77,45776.0,124.81,124.83,124.73,124.77,45776.0
2025-06-12 14:50:00,124.75,124.77,124.68,124.68,23502.0,124.75,124.77,124.68,124.68,23502.0
2025-06-12 15:00:00,124.69,124.75,124.54,124.55,44762.0,124.69,124.75,124.54,124.55,44762.0
2025-06-12 15:10:00,124.55,124.6,124.46,124.48,52488.0,124.55,124.6,124.46,124.48,52488.0
2025-06-12 15:20:00,124.48,124.5,124.36,124.39,46323.0,124.48,124.5,124.36,124.39,46323.0
2025-06-12 15:30:00,124.39,124.49,124.31,124.4,71999.0,124.39,124.49,124.31,124.4,71999.0
2025-06-12 15:40:00,124.39,124.39,124.31,124.33,64911.0,124.39,124.39,124.31,124.33,64911.0
2025-06-12 15:50:00,124.34,124.45,124.21,124.45,281299.0,124.34,124.45,124.21,124.45,281299.0
2025-06-13 09:30:00,123.5,124.78,123.5,124.73,88576.0,123.5,124.78,123.5,124.73,88576.0
2025-06-13 09:40:00,124.76,124.94,124.5,124.81,31041.0,124.76,124.94,124.5,124.81,31041.0
2025-06-13 09:50:00,124.8,124.88,124.23,124.27,30826.0,124.8,124.88,124.23,124.27,30826.0
2025-06-13 10:00:00,124.39,124.67,124.26,124.43,35478.0,124.39,124.67,124.26,124.43,35478.0
2025-06-13 10:10:00,124.43,124.7,124.28,124.48,105876.0,124.43,124.7,124.28,124.48,105876.0
2025-06-13 10:20:00,124.46,124.59,124.18,124.18,52780.0,124.46,124.59,124.18,124.18,52780.0
2025-06-13 10:30:00,124.18,124.61,124.14,124.57,44268.0,124.18,124.61,124.14,124.57,44268.0
2025-06-13 10:40:00,124.57,124.59,124.31,124.37,32304.0,124.57,124.59,124.31,124.37,32304.0
2025-06-13 10:50:00,124.37,124.57,124.32,124.52,34695.0,124.37,124.57,124.32,124.52,34695.0
2025-06-13 11:00:00,124.52,124.6,124.43,124.55,21654.0,124.52,124.6,124.43,124.55,21654.0
2025-06-13 11:10:00,124.56,124.59,124.43,124.59,21874.0,124.56,124.59,124.43,124.59,21874.0
2025-06-13 11:20:00,124.58,124.72,124.46,124.66,22783.0,124.58,124.72,124.46,124.66,22783.0
2025-06-13 11:30:00,124.68,124.76,124.56,124.57,40000.0,124.68,124.76,124.56,124.57,40000.0
2025-06-13 11:40:00,124.56,124.81,124.54,124.81,23863.0,124.56,124.81,124.54,124.81,23863.0
2025-06-13 11:50:00,124.82,124.97,124.8,124.92,56196.0,124.82,124.97,124.8,124.92,56196.0
2025-06-13 12:00:00,124.92,124.92,124.68,124.8,26047.0,124.92,124.92,124.68,124.8,26047.0
2025-06-13 12:10:00,124.83,124.93,124.81,124.93,14555.0,124.83,124.93,124.81,124.93,14555.0
2025-06-13 12:20:00,124.93,124.93,124.75,124.78,14884.0,124.93,124.93,124.75,124.78,14884.0
2025-06-13 12:30:00,124.79,124.85,124.6,124.6,14909.0,124.79,124.85,124.6,124.6,14909.0
2025-06-13 12:40:00,124.6,124.65,124.53,124.55,22835.0,124.6,124.65,124.53,124.55,22835.0
2025-06-13 12:50:00,124.54,124.74,124.51,124.69,11738.0,124.54,124.74,124.51,124.69,11738.0
2025-06-13 13:00:00,124.68,124.75,124.49,124.49,12285.0,124.68,124.75,124.49,124.49,12285.0
2025-06-13 13:10:00,124.45,124.54,124.33,124.48,14895.0,124.45,124.54,124.33,124.48,14895.0
2025-06-13 13:20:00,124.46,124.5,124.34,124.34,37560.0,124.46,124.5,124.34,124.34,37560.0
2025-06-13 13:30:00,124.34,124.5,124.33,124.42,15987.0,124.34,124.5,124.33,124.42,15987.0
2025-06-13 13:40:00,124.42,124.45,124.3,124.4,34448.0,124.42,124.45,124.3,124.4,34448.0
2025-06-13 13:50:00,124.4,124.5,124.37,124.46,15912.0,124.4,124.5,124.37,124.46,15912.0
2025-06-13 14:00:00,124.46,124.52,124.24,124.31,27978.0,124.46,124.52,124.24,124.31,27978.0
2025-06-13 14:10:00,124.31,124.34,124.1,124.21,16991.0,124.31,124.34,124.1,124.21,16991.0
2025-06-13 14:20:00,124.19,124.22,123.92,123.93,34662.0,124.19,124.22,123.92,123.93,34662.0
2025-06-13 14:30:00,123.92,123.92,123.8,123.87,17512.0,123.92,123.92,123.8,123.87,17512.0
2025-06-13 14:40:00,123.85,123.9,123.74,123.77,14767.0,123.85,123.9,123.74,123.77,14767.0
2025-06-13 14:50:00,123.76,123.95,123.75,123.85,19453.0,123.76,123.95,123.75,123.85,19453.0
2025-06-13 15:00:00,123.84,123.9,123.57,123.74,31021.0,123.84,123.9,123.57,123.74,31021.0
2025-06-13 15:10:00,123.73,123.78,123.62,123.67,31707.0,123.73,123.78,123.62,123.67,31707.0
2025-06-13 15:20:00,123.65,123.75,123.51,123.54,55319.0,123.65,123.75,123.51,123.54,55319.0
2025-06-13 15:30:00,123.55,123.59,123.36,123.49,49863.0,123.55,123.59,123.36,123.49,49863.0
2025-06-13 15:40:00,123.48,123.57,123.25,123.39,55664.0,123.48,123.57,123.25,123.39,55664.0
2025-06-13 15:50:00,123.42,123.96,123.42,123.92,375108.0,123.42,123.96,123.42,123.92,375108.0
2025-06-16 09:30:00,124.56,125.0,124.08,124.78,116095.0,124.56,125.0,124.08,124.78,116095.0
2025-06-16 09:40:00,124.8,125.27,124.8,125.05,60510.0,124.8,125.27,124.8,125.05,60510.0
2025-06-16 09:50:00,125.05,125.3,124.94,125.28,77009.0,125.05,125.3,124.94,125.28,77009.0
2025-06-16 10:00:00,125.27,125.32,125.05,125.15,69469.0,125.27,125.32,125.05,125.15,69469.0
2025-06-16 10:10:00,125.17,125.23,124.87,124.94,93779.0,125.17,125.23,124.87,124.94,93779.0
2025-06-16 10:20:00,124.95,125.1,124.87,125.03,45270.0,124.95,125.1,124.87,125.03,45270.0
2025-06-16 10:30:00,125.06,125.14,124.91,125.0,74992.0,125.06,125.14,124.91,125.0,74992.0
2025-06-16 10:40:00,124.96,125.09,124.72,124.95,39936.0,124.96,125.09,124.72,124.95,39936.0
2025-06-16 10:50:00,124.94,125.0,124.79,124.84,39795.0,124.94,125.0,124.79,124.84,39795.0
2025-06-16 11:00:00,124.86,124.9,124.46,124.57,86841.0,124.86,124.9,124.46,124.57,86841.0
2025-06-16 11:10:00,124.56,124.84,124.56,124.83,74626.0,124.56,124.84,124.56,124.83,74626.0
2025-06-16 11:20:00,124.82,125.06,124.82,124.88,54793.0,124.82,125.06,124.82,124.88,54793.0
2025-06-16 11:30:00,124.86,125.0,124.78,124.94,41938.0,124.86,125.0,124.78,124.94,41938.0
2025-06-16 11:40:00,124.93,124.95,124.76,124.81,33352.0,124.93,124.95,124.76,124.81,33352.0
2025-06-16 11:50:00,124.79,124.83,124.68,124.76,36305.0,124.79,124.83,124.68,124.76,36305.0
2025-06-16 12:00:00,124.76,124.8,124.68,124.8,33422.0,124.76,124.8,124.68,124.8,33422.0
2025-06-16 12:10:00,124.8,124.86,124.77,124.79,21159.0,124.8,124.86,124.77,124.79,21159.0
2025-06-16 12:20:00,124.79,124.89,124.71,124.85,28791.0,124.79,124.89,124.71,124.85,28791.0
2025-06-16 12:30:00,124.86,124.89,124.81,124.87,43056.0,124.86,124.89,124.81,124.87,43056.0
2025-06-16 12:40:00,124.81,124.81,124.63,124.71,22145.0,124.81,124.81,124.63,124.71,22145.0
2025-06-16 12:50:00,124.72,124.81,124.7,124.74,24790.0,124.72,124.81,124.7,124.74,24790.0
2025-06-16 13:00:00,124.73,124.77,124.66,124.77,18491.0,124.73,124.77,124.66,124.77,18491.0
2025-06-16 13:10:00,124.77,124.77,124.65,124.67,36671.0,124.77,124.77,124.65,124.67,36671.0
2025-06-16 13:20:00,124.68,124.79,124.58,124.76,45735.0,124.68,124.79,124.58,124.76,45735.0
2025-06-16 13:30:00,124.75,124.81,124.59,124.6,56422.0,124.75,124.81,124.59,124.6,56422.0
2025-06-16 13:40:00,124.62,124.63,124.43,124.46,21575.0,124.62,124.63,124.43,124.46,21575.0
2025-06-16 13:50:00,124.47,124.49,124.36,124.39,26615.0,124.47,124.49,124.36,124.39,26615.0
2025-06-16 14:00:00,124.39,124.49,124.38,124.43,23947.0,124.39,124.49,124.38,124.43,23947.0
2025-06-16 14:10:00,124.44,124.44,124.29,124.31,30912.0,124.44,124.44,124.29,124.31,30912.0
2025-06-16 14:20:00,124.31,124.57,124.31,124.5,38967.0,124.31,124.57,124.31,124.5,38967.0
2025-06-16 14:30:00,124.52,124.53,124.38,124.46,22684.0,124.52,124.53,124.38,124.46,22684.0
2025-06-16 14:40:00,124.49,124.5,124.39,124.4,25430.0,124.49,124.5,124.39,124.4,25430.0
2025-06-16 14:50:00,124.39,124.57,124.39,124.48,33581.0,124.39,124.57,124.39,124.48,33581.0
2025-06-16 15:00:00,124.47,124.51,124.33,124.37,43833.0,124.47,124.51,124.33,124.37,43833.0
2025-06-16 15:10:00,124.37,124.42,124.31,124.31,49856.0,124.37,124.42,124.31,124.31,49856.0
2025-06-16 15:20:00,124.31,124.46,124.31,124.36,42849.0,124.31,124.46,124.31,124.36,42849.0
2025-06-16 15:30:00,124.35,124.35,124.22,124.28,51325.0,124.35,124.35,124.22,124.28,51325.0
2025-06-16 15:40:00,124.28,124.35,124.24,124.34,68383.0,124.28,124.35,124.24,124.34,68383.0
2025-06-16 15:50:00,124.33,124.38,124.16,124.31,288780.0,124.33,124.38,124.16,124.31,288780.0
2025-06-17 09:30:00,123.47,123.96,123.39,123.69,107958.0,123.47,123.96,123.39,123.69,107958.0
2025-06-17 09:40:00,123.75,123.98,123.69,123.79,26977.0,123.75,123.98,123.69,123.79,26977.0
2025-06-17 09:50:00,123.78,124.07,123.59,123.96,93874.0,123.78,124.07,123.59,123.96,93874.0
2025-06-17 10:00:00,123.96,124.16,123.92,124.14,117798.0,123.96,124.16,123.92,124.14,117798.0
2025-06-17 10:10:00,124.2,124.38,124.17,124.26,33544.0,124.2,124.38,124.17,124.26,33544.0
2025-06-17 10:20:00,124.29,124.42,124.27,124.32,30295.0,124.29,124.42,124.27,124.32,30295.0
2025-06-17 10:30:00,124.34,124.42,124.26,124.41,51060.0,124.34,124.42,124.26,124.41,51060.0
2025-06-17 10:40:00,124.44,124.55,124.34,124.45,26142.0,124.44,124.55,124.34,124.45,26142.0
2025-06-17 10:50:00,124.45,124.5,124.23,124.25,31275.0,124.45,124.5,124.23,124.25,31275.0
2025-06-17 11:00:00,124.27,124.5,124.27,124.49,36423.0,124.27,124.5,124.27,124.49,36423.0
2025-06-17 11:10:00,124.51,124.6,124.47,124.59,28391.0,124.51,124.6,124.47,124.59,28391.0
2025-06-17 11:20:00,124.58,124.58,124.35,124.39,21924.0,124.58,124.58,124.35,124.39,21924.0
2025-06-17 11:30:00,124.38,124.46,124.2,124.25,38281.0,124.38,124.46,124.2,124.25,38281.0
2025-06-17 11:40:00,124.29,124.33,124.11,124.13,39312.0,124.29,124.33,124.11,124.13,39312.0
2025-06-17 11:50:00,124.12,124.21,124.0,124.01,36554.0,124.12,124.21,124.0,124.01,36554.0
2025-06-17 12:00:00,124.01,124.11,123.98,124.01,41824.0,124.01,124.11,123.98,124.01,41824.0
2025-06-17 12:10:00,124.02,124.12,123.95,123.95,30406.0,124.02,124.12,123.95,123.95,30406.0
2025-06-17 12:20:00,123.95,124.13,123.92,124.08,74642.0,123.95,124.13,123.92,124.08,74642.0
2025-06-17 12:30:00,124.09,124.19,124.01,124.09,44412.0,124.09,124.19,124.01,124.09,44412.0
2025-06-17 12:40:00,124.11,124.13,123.96,123.99,28914.0,124.11,124.13,123.96,123.99,28914.0
2025-06-17 12:50:00,123.98,124.01,123.71,123.73,33284.0,123.98,124.01,123.71,123.73,33284.0
2025-06-17 13:00:00,123.72,123.83,123.64,123.68,25632.0,123.72,123.83,123.64,123.68,25632.0
2025-06-17 13:10:00,123.68,123.71,123.48,123.5,47523.0,123.68,123.71,123.48,123.5,47523.0
2025-06-17 13:20:00,123.49,123.5,123.39,123.42,80781.0,123.49,123.5,123.39,123.42,80781.0
2025-06-17 13:30:00,123.41,123.59,123.32,123.56,28077.0,123.41,123.59,123.32,123.56,28077.0
2025-06-17 13:40:00,123.54,123.65,123.39,123.47,30338.0,123.54,123.65,123.39,123.47,30338.0
2025-06-17 13:50:00,123.48,123.58,123.4,123.46,27809.0,123.48,123.58,123.4,123.46,27809.0
2025-06-17 14:00:00,123.44,123.44,123.28,123.37,38850.0,123.44,123.44,123.28,123.37,38850.0
2025-06-17 14:10:00,123.37,123.4,123.15,123.17,25687.0,123.37,123.4,123.15,123.17,25687.0
2025-06-17 14:20:00,123.15,123.2,123.02,123.04,42810.0,123.15,123.2,123.02,123.04,42810.0
2025-06-17 14:30:00,123.05,123.07,122.85,122.86,63421.0,123.05,123.07,122.85,122.86,63421.0
2025-06-17 14:40:00,122.85,122.99,122.82,122.92,63059.0,122.85,122.99,122.82,122.92,63059.0
2025-06-17 14:50:00,122.91,122.98,122.72,122.98,59306.0,122.91,122.98,122.72,122.98,59306.0
2025-06-17 15:00:00,122.97,122.98,122.78,122.96,58023.0,122.97,122.98,122.78,122.96,58023.0
2025-06-17 15:10:00,122.95,123.11,122.92,123.03,55762.0,122.95,123.11,122.92,123.03,55762.0
2025-06-17 15:20:00,123.03,123.15,123.02,123.07,40307.0,123.03,123.15,123.02,123.07,40307.0
2025-06-17 15:30:00,123.06,123.1,122.97,123.02,42921.0,123.06,123.1,122.97,123.02,42921.0
2025-06-17 15:40:00,123.01,123.11,122.94,123.09,80309.0,123.01,123.11,122.94,123.09,80309.0
2025-06-17 15:50:00,123.08,123.18,122.94,123.01,302203.0,123.08,123.18,122.94,123.01,302203.0
2025-06-18 09:30:00,123.45,123.5,122.95,123.04,107859.0,123.45,123.5,122.95,123.04,107859.0
2025-06-18 09:40:00,123.08,123.09,122.6,122.84,22328.0,123.08,123.09,122.6,122.84,22328.0
2025-06-18 09:50:00,122.84,123.07,122.61,122.66,35522.0,122.84,123.07,122.61,122.66,35522.0
2025-06-18 10:00:00,122.68,122.88,122.61,122.72,76023.0,122.68,122.88,122.61,122.72,76023.0
2025-06-18 10:10:00,122.72,122.97,122.57,122.83,96278.0,122.72,122.97,122.57,122.83,96278.0
2025-06-18 10:20:00,122.84,123.06,122.79,122.88,84554.0,122.84,123.06,122.79,122.88,84554.0
2025-06-18 10:30:00,122.86,123.15,122.84,122.98,63080.0,122.86,123.15,122.84,122.98,63080.0
2025-06-18 10:40:00,122.98,123.1,122.92,123.06,98383.0,122.98,123.1,122.92,123.06,98383.0
2025-06-18 10:50:00,123.06,123.25,123.0,123.14,55905.0,123.06,123.25,123.0,123.14,55905.0
2025-06-18 11:00:00,123.13,123.27,123.09,123.13,35813.0,123.13,123.27,123.09,123.13,35813.0
2025-06-18 11:10:00,123.12,123.17,123.06,123.08,27997.0,123.12,123.17,123.06,123.08,27997.0
2025-06-18 11:20:00,123.08,123.17,122.99,123.0,32573.0,123.08,123.17,122.99,123.0,32573.0
2025-06-18 11:30:00,123.0,123.04,122.9,122.92,20792.0,123.0,123.04,122.9,122.92,20792.0
2025-06-18 11:40:00,122.9,122.96,122.84,122.91,25716.0,122.9,122.96,122.84,122.91,25716.0
2025-06-18 11:50:00,122.9,123.05,122.85,122.86,24333.0,122.9,123.05,122.85,122.86,24333.0
2025-06-18 12:00:00,122.84,122.98,122.83,122.93,27574.0,122.84,122.98,122.83,122.93,27574.0
2025-06-18 12:10:00,122.94,123.01,122.89,122.97,27711.0,122.94,123.01,122.89,122.97,27711.0
2025-06-18 12:20:00,122.97,122.98,122.84,122.87,26011.0,122.97,122.98,122.84,122.87,26011.0
2025-06-18 12:30:00,122.87,122.9,122.81,122.87,22997.0,122.87,122.9,122.81,122.87,22997.0
2025-06-18 12:40:00,122.86,122.95,122.82,122.95,47290.0,122.86,122.95,122.82,122.95,47290.0
2025-06-18 12:50:00,122.95,123.07,122.83,122.84,43212.0,122.95,123.07,122.83,122.84,43212.0
2025-06-18 13:00:00,122.83,122.96,122.82,122.96,18814.0,122.83,122.96,122.82,122.96,18814.0
2025-06-18 13:10:00,122.97,123.0,122.87,122.9,34425.0,122.97,123.0,122.87,122.9,34425.0
2025-06-18 13:20:00,122.91,122.91,122.79,122.81,18775.0,122.91,122.91,122.79,122.81,18775.0
2025-06-18 13:30:00,122.8,122.82,122.67,122.81,27365.0,122.8,122.82,122.67,122.81,27365.0
2025-06-18 13:40:00,122.82,123.07,122.81,123.03,29847.0,122.82,123.07,122.81,123.03,29847.0
2025-06-18 13:50:00,123.02,123.07,122.91,122.93,28475.0,123.02,123.07,122.91,122.93,28475.0
2025-06-18 14:00:00,122.94,123.11,122.8,122.82,71684.0,122.94,123.11,122.8,122.82,71684.0
2025-06-18 14:10:00,122.82,122.92,122.76,122.8,35557.0,122.82,122.92,122.76,122.8,35557.0
2025-06-18 14:20:00,122.79,122.8,122.7,122.73,40079.0,122.79,122.8,122.7,122.73,40079.0
2025-06-18 14:30:00,122.73,122.93,122.68,122.89,54233.0,122.73,122.93,122.68,122.89,54233.0
2025-06-18 14:40:00,122.9,123.1,122.82,122.84,56549.0,122.9,123.1,122.82,122.84,56549.0
2025-06-18 14:50:00,122.83,122.84,122.53,122.59,48588.0,122.83,122.84,122.53,122.59,48588.0
2025-06-18 15:00:00,122.59,122.72,122.51,122.66,91243.0,122.59,122.72,122.51,122.66,91243.0
2025-06-18 15:10:00,122.66,122.79,122.47,122.68,75738.0,122.66,122.79,122.47,122.68,75738.0
2025-06-18 15:20:00,122.67,122.75,122.48,122.52,59216.0,122.67,122.75,122.48,122.52,59216.0
2025-06-18 15:30:00,122.51,122.7,122.45,122.59,101588.0,122.51,122.7,122.45,122.59,101588.0
2025-06-18 15:40:00,122.61,122.88,122.61,122.82,105078.0,122.61,122.88,122.61,122.82,105078.0
2025-06-18 15:50:00,122.81,122.86,122.41,122.52,458390.0,122.81,122.86,122.41,122.52,458390.0
2025-06-20 09:30:00,123.05,123.46,122.5,123.41,854099.0,123.05,123.46,122.5,123.41,854099.0
2025-06-20 09:40:00,123.41,123.52,123.06,123.07,43475.0,123.41,123.52,123.06,123.07,43475.0
2025-06-20 09:50:00,123.02,123.03,122.6,122.76,31868.0,123.02,123.03,122.6,122.76,31868.0
2025-06-20 10:00:00,122.76,123.03,122.75,122.98,19575.0,122.76,123.03,122.75,122.98,19575.0
2025-06-20 10:10:00,122.97,123.1,122.75,123.08,45063.0,122.97,123.1,122.75,123.08,45063.0
2025-06-20 10:20:00,123.03,123.23,123.01,123.12,29181.0,123.03,123.23,123.01,123.12,29181.0
2025-06-20 10:30:00,123.1,123.29,123.09,123.25,32926.0,123.1,123.29,123.09,123.25,32926.0
2025-06-20 10:40:00,123.28,123.41,123.12,123.37,23686.0,123.28,123.41,123.12,123.37,23686.0
2025-06-20 10:50:00,123.35,123.41,123.21,123.29,38135.0,123.35,123.41,123.21,123.29,38135.0
2025-06-20 11:00:00,123.27,123.37,123.17,123.3,20486.0,123.27,123.37,123.17,123.3,20486.0
2025-06-20 11:10:00,123.39,123.61,123.38,123.56,24044.0,123.39,123.61,123.38,123.56,24044.0
2025-06-20 11:20:00,123.55,123.7,123.42,123.54,68359.0,123.55,123.7,123.42,123.54,68359.0
2025-06-20 11:30:00,123.56,123.78,123.55,123.7,38201.0,123.56,123.78,123.55,123.7,38201.0
2025-06-20 11:40:00,123.68,123.75,123.48,123.6,31816.0,123.68,123.75,123.48,123.6,31816.0
2025-06-20 11:50:00,123.62,123.62,123.32,123.41,24932.0,123.62,123.62,123.32,123.41,24932.0
2025-06-20 12:00:00,123.4,123.41,123.25,123.36,16974.0,123.4,123.41,123.25,123.36,16974.0
2025-06-20 12:10:00,123.35,123.4,123.21,123.21,12213.0,123.35,123.4,123.21,123.21,12213.0
2025-06-20 12:20:00,123.23,123.34,123.2,123.34,12737.0,123.23,123.34,123.2,123.34,12737.0
2025-06-20 12:30:00,123.37,123.44,123.33,123.43,18207.0,123.37,123.44,123.33,123.43,18207.0
2025-06-20 12:40:00,123.43,123.43,123.3,123.39,12963.0,123.43,123.43,123.3,123.39,12963.0
2025-06-20 12:50:00,123.38,123.51,123.37,123.44,22076.0,123.38,123.51,123.37,123.44,22076.0
2025-06-20 13:00:00,123.44,123.58,123.4,123.46,14364.0,123.44,123.58,123.4,123.46,14364.0
2025-06-20 13:10:00,123.45,123.55,123.37,123.4,17753.0,123.45,123.55,123.37,123.4,17753.0
2025-06-20 13:20:00,123.4,123.45,123.21,123.21,16154.0,123.4,123.45,123.21,123.21,16154.0
2025-06-20 13:30:00,123.17,123.22,123.04,123.1,19672.0,123.17,123.22,123.04,123.1,19672.0
2025-06-20 13:40:00,123.1,123.15,123.03,123.03,25906.0,123.1,123.15,123.03,123.03,25906.0
2025-06-20 13:50:00,123.03,123.08,123.0,123.02,18901.0,123.03,123.08,123.0,123.02,18901.0
2025-06-20 14:00:00,123.02,123.2,123.02,123.14,43812.0,123.02,123.2,123.02,123.14,43812.0
2025-06-20 14:10:00,123.15,123.16,123.07,123.14,26655.0,123.15,123.16,123.07,123.14,26655.0
2025-06-20 14:20:00,123.16,123.25,123.11,123.14,51995.0,123.16,123.25,123.11,123.14,51995.0
2025-06-20 14:30:00,123.14,123.22,123.1,123.19,39410.0,123.14,123.22,123.1,123.19,39410.0
2025-06-20 14:40:00,123.21,123.22,123.14,123.19,14152.0,123.21,123.22,123.14,123.19,14152.0
2025-06-20 14:50:00,123.18,123.18,122.95,123.07,37343.0,123.18,123.18,122.95,123.07,37343.0
2025-06-20 15:00:00,123.07,123.17,123.04,123.08,25724.0,123.07,123.17,123.04,123.08,25724.0
2025-06-20 15:10:00,123.08,123.09,122.9,122.92,35572.0,123.08,123.09,122.9,122.92,35572.0
2025-06-20 15:20:00,122.91,123.06,122.9,123.0,46296.0,122.91,123.06,122.9,123.0,46296.0
2025-06-20 15:30:00,123.0,123.09,122.92,123.01,53533.0,123.0,123.09,122.92,123.01,53533.0
2025-06-20 15:40:00,123.01,123.18,122.91,123.09,129735.0,123.01,123.18,122.91,123.09,129735.0
2025-06-20 15:50:00,123.09,123.53,123.05,123.49,377094.0,123.09,123.53,123.05,123.49,377094.0